date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-10-27 09:30:00,41.04,41.64,40.59,41.53,218395.0,39.9983,40.5831,39.5597,40.4759,218395.0
2015-10-27 09:35:00,41.55,41.65,40.89,40.94,127720.0,40.4954,40.5928,39.8521,39.9009,127720.0
2015-10-27 09:40:00,40.95,40.97,40.35,40.39,243368.0,39.9106,39.9301,39.3258,39.3648,243368.0
2015-10-27 09:45:00,40.41,40.62,39.87,39.88,283937.0,39.3843,39.589,38.858,38.8678,283937.0
2015-10-27 09:50:00,39.88,40.17,39.81,40.05,96114.0,38.8678,39.1504,38.7995,39.0334,96114.0
2015-10-27 09:55:00,40.05,40.17,39.84,39.87,162397.0,39.0334,39.1504,38.8288,38.858,162397.0
2015-10-27 10:00:00,39.92,39.92,39.51,39.69,116651.0,38.9067,38.9067,38.5072,38.6826,116651.0
2015-10-27 10:05:00,39.69,39.73,39.11,39.26,124380.0,38.6826,38.7216,38.1173,38.2635,124380.0
2015-10-27 10:10:00,39.29,39.35,38.76,38.8,243059.0,38.2927,38.3512,37.7762,37.8152,243059.0
2015-10-27 10:15:00,38.79,38.94,38.73,38.79,173588.0,37.8054,37.9516,37.7469,37.8054,173588.0
2015-10-27 10:20:00,38.79,38.97,38.67,38.81,218453.0,37.8054,37.9809,37.6885,37.8249,218453.0
2015-10-27 10:25:00,38.81,38.98,38.74,38.89,169025.0,37.8249,37.9906,37.7567,37.9029,169025.0
2015-10-27 10:30:00,38.88,40.51,38.88,39.85,316799.0,37.8931,39.4818,37.8931,38.8385,316799.0
2015-10-27 10:35:00,39.85,39.98,39.74,39.87,55389.0,38.8385,38.9652,38.7313,38.858,55389.0
2015-10-27 10:40:00,39.85,39.9,39.63,39.63,48617.0,38.8385,38.8873,38.6241,38.6241,48617.0
2015-10-27 10:45:00,39.59,39.69,39.49,39.53,46515.0,38.5851,38.6826,38.4877,38.5266,46515.0
2015-10-27 10:50:00,39.51,39.59,39.37,39.59,54401.0,38.5072,38.5851,38.3707,38.5851,54401.0
2015-10-27 10:55:00,39.53,39.68,39.38,39.58,98338.0,38.5266,38.6728,38.3805,38.5754,98338.0
2015-10-27 11:00:00,39.52,39.68,39.35,39.68,88851.0,38.5169,38.6728,38.3512,38.6728,88851.0
2015-10-27 11:05:00,39.59,39.67,39.37,39.39,46585.0,38.5851,38.6631,38.3707,38.3902,46585.0
2015-10-27 11:10:00,39.39,39.68,39.39,39.44,54236.0,38.3902,38.6728,38.3902,38.4389,54236.0
2015-10-27 11:15:00,39.44,39.69,39.41,39.67,196024.0,38.4389,38.6826,38.4097,38.6631,196024.0
2015-10-27 11:20:00,39.64,39.67,39.54,39.58,32442.0,38.6339,38.6631,38.5364,38.5754,32442.0
2015-10-27 11:25:00,39.56,39.68,39.55,39.6,56840.0,38.5559,38.6728,38.5461,38.5949,56840.0
2015-10-27 11:30:00,39.58,39.6,39.42,39.48,49344.0,38.5754,38.5949,38.4194,38.4779,49344.0
2015-10-27 11:35:00,39.44,39.47,39.02,39.02,156585.0,38.4389,38.4682,38.0296,38.0296,156585.0
2015-10-27 11:40:00,39.01,39.15,38.97,39.02,60527.0,38.0198,38.1563,37.9809,38.0296,60527.0
2015-10-27 11:45:00,39.03,39.16,38.93,38.93,181218.0,38.0393,38.166,37.9419,37.9419,181218.0
2015-10-27 11:50:00,38.94,39.05,38.31,38.53,395619.0,37.9516,38.0588,37.3376,37.552,395619.0
2015-10-27 11:55:00,38.57,38.73,37.99,38.45,295179.0,37.591,37.7469,37.0257,37.4741,295179.0
2015-10-27 12:00:00,38.44,38.7,38.36,38.39,122138.0,37.4643,37.7177,37.3863,37.4156,122138.0
2015-10-27 12:05:00,38.38,38.46,38.18,38.44,81996.0,37.4058,37.4838,37.2109,37.4643,81996.0
2015-10-27 12:10:00,38.44,38.44,38.15,38.2,62442.0,37.4643,37.4643,37.1817,37.2304,62442.0
2015-10-27 12:15:00,38.2,38.39,38.19,38.38,58387.0,37.2304,37.4156,37.2207,37.4058,58387.0
2015-10-27 12:20:00,38.34,38.76,38.33,38.76,110484.0,37.3668,37.7762,37.3571,37.7762,110484.0
2015-10-27 12:25:00,38.73,38.84,38.44,38.47,75488.0,37.7469,37.8542,37.4643,37.4935,75488.0
2015-10-27 12:30:00,38.47,38.61,38.41,38.6,60135.0,37.4935,37.63,37.4351,37.6202,60135.0
2015-10-27 12:35:00,38.58,38.74,38.42,38.6,136194.0,37.6008,37.7567,37.4448,37.6202,136194.0
2015-10-27 12:40:00,38.59,38.65,38.42,38.43,105996.0,37.6105,37.669,37.4448,37.4546,105996.0
2015-10-27 12:45:00,38.44,38.59,38.33,38.57,107960.0,37.4643,37.6105,37.3571,37.591,107960.0
2015-10-27 12:50:00,38.58,38.59,38.35,38.45,174263.0,37.6008,37.6105,37.3766,37.4741,174263.0
2015-10-27 12:55:00,38.43,38.47,38.41,38.43,134360.0,37.4546,37.4935,37.4351,37.4546,134360.0
2015-10-27 13:00:00,38.44,38.48,38.27,38.27,117800.0,37.4643,37.5033,37.2986,37.2986,117800.0
2015-10-27 13:05:00,38.27,38.36,38.27,38.33,90767.0,37.2986,37.3863,37.2986,37.3571,90767.0
2015-10-27 13:10:00,38.32,38.32,38.22,38.23,58544.0,37.3474,37.3474,37.2499,37.2596,58544.0
2015-10-27 13:15:00,38.25,38.73,38.24,38.66,96311.0,37.2791,37.7469,37.2694,37.6787,96311.0
2015-10-27 13:20:00,38.64,38.66,38.45,38.47,84704.0,37.6592,37.6787,37.4741,37.4935,84704.0
2015-10-27 13:25:00,38.45,38.65,38.41,38.59,99760.0,37.4741,37.669,37.4351,37.6105,99760.0
2015-10-27 13:30:00,38.58,38.61,38.53,38.61,64843.0,37.6008,37.63,37.552,37.63,64843.0
2015-10-27 13:35:00,38.59,38.61,38.52,38.56,89673.0,37.6105,37.63,37.5423,37.5813,89673.0
2015-10-27 13:40:00,38.56,38.67,38.47,38.51,86920.0,37.5813,37.6885,37.4935,37.5325,86920.0
2015-10-27 13:45:00,38.51,38.51,38.32,38.37,61504.0,37.5325,37.5325,37.3474,37.3961,61504.0
2015-10-27 13:50:00,38.35,38.41,38.33,38.36,38462.0,37.3766,37.4351,37.3571,37.3863,38462.0
2015-10-27 13:55:00,38.34,38.36,38.28,38.36,94108.0,37.3668,37.3863,37.3084,37.3863,94108.0
2015-10-27 14:00:00,38.35,38.49,38.35,38.43,45983.0,37.3766,37.513,37.3766,37.4546,45983.0
2015-10-27 14:05:00,38.43,38.5,38.42,38.44,53834.0,37.4546,37.5228,37.4448,37.4643,53834.0
2015-10-27 14:10:00,38.46,38.52,38.44,38.52,77190.0,37.4838,37.5423,37.4643,37.5423,77190.0
2015-10-27 14:15:00,38.48,38.64,38.48,38.52,315973.0,37.5033,37.6592,37.5033,37.5423,315973.0
2015-10-27 14:20:00,38.51,38.66,38.5,38.59,279087.0,37.5325,37.6787,37.5228,37.6105,279087.0
2015-10-27 14:25:00,38.58,38.88,38.56,38.69,84234.0,37.6008,37.8931,37.5813,37.708,84234.0
2015-10-27 14:30:00,38.68,38.96,38.68,38.91,126802.0,37.6982,37.9711,37.6982,37.9224,126802.0
2015-10-27 14:35:00,38.91,39.0,38.88,38.97,331811.0,37.9224,38.0101,37.8931,37.9809,331811.0
2015-10-27 14:40:00,38.97,39.0,38.84,38.86,181536.0,37.9809,38.0101,37.8542,37.8736,181536.0
2015-10-27 14:45:00,38.86,38.88,38.72,38.72,80856.0,37.8736,37.8931,37.7372,37.7372,80856.0
2015-10-27 14:50:00,38.73,38.78,38.67,38.77,68948.0,37.7469,37.7957,37.6885,37.7859,68948.0
2015-10-27 14:55:00,38.74,38.98,38.74,38.8,87245.0,37.7567,37.9906,37.7567,37.8152,87245.0
2015-10-27 15:00:00,38.79,38.95,38.76,38.79,132819.0,37.8054,37.9614,37.7762,37.8054,132819.0
2015-10-27 15:05:00,38.8,38.8,38.65,38.77,112336.0,37.8152,37.8152,37.669,37.7859,112336.0
2015-10-27 15:10:00,38.76,38.87,38.7,38.85,89743.0,37.7762,37.8834,37.7177,37.8639,89743.0
2015-10-27 15:15:00,38.84,38.93,38.79,38.93,84741.0,37.8542,37.9419,37.8054,37.9419,84741.0
2015-10-27 15:20:00,38.92,38.94,38.86,38.86,198277.0,37.9321,37.9516,37.8736,37.8736,198277.0
2015-10-27 15:25:00,38.85,38.89,38.83,38.88,61792.0,37.8639,37.9029,37.8444,37.8931,61792.0
2015-10-27 15:30:00,38.87,38.92,38.82,38.86,137647.0,37.8834,37.9321,37.8347,37.8736,137647.0
2015-10-27 15:35:00,38.85,38.91,38.84,38.86,113573.0,37.8639,37.9224,37.8542,37.8736,113573.0
2015-10-27 15:40:00,38.87,38.93,38.86,38.93,185858.0,37.8834,37.9419,37.8736,37.9419,185858.0
2015-10-27 15:45:00,38.93,38.93,38.83,38.92,198502.0,37.9419,37.9419,37.8444,37.9321,198502.0
2015-10-27 15:50:00,38.93,38.96,38.9,38.93,420447.0,37.9419,37.9711,37.9126,37.9419,420447.0
2015-10-27 15:55:00,38.93,38.98,38.88,38.95,569500.0,37.9419,37.9906,37.8931,37.9614,569500.0
2015-10-28 09:30:00,39.71,39.98,39.08,39.08,203737.0,38.7021,38.9652,38.0881,38.0881,203737.0
2015-10-28 09:35:00,39.11,39.29,39.03,39.18,112378.0,38.1173,38.2927,38.0393,38.1855,112378.0
2015-10-28 09:40:00,39.2,39.23,39.11,39.14,98490.0,38.205,38.2343,38.1173,38.1465,98490.0
2015-10-28 09:45:00,39.14,39.15,38.93,39.03,140160.0,38.1465,38.1563,37.9419,38.0393,140160.0
2015-10-28 09:50:00,39.03,39.23,39.02,39.18,102928.0,38.0393,38.2343,38.0296,38.1855,102928.0
2015-10-28 09:55:00,39.16,39.21,39.11,39.12,77273.0,38.166,38.2148,38.1173,38.127,77273.0
2015-10-28 10:00:00,39.12,39.13,39.01,39.13,45786.0,38.127,38.1368,38.0198,38.1368,45786.0
2015-10-28 10:05:00,39.13,39.14,39.0,39.03,74050.0,38.1368,38.1465,38.0101,38.0393,74050.0
2015-10-28 10:10:00,39.03,39.13,39.0,39.12,147043.0,38.0393,38.1368,38.0101,38.127,147043.0
2015-10-28 10:15:00,39.12,39.15,39.07,39.13,549953.0,38.127,38.1563,38.0783,38.1368,549953.0
2015-10-28 10:20:00,39.13,39.13,38.97,39.05,65756.0,38.1368,38.1368,37.9809,38.0588,65756.0
2015-10-28 10:25:00,39.06,39.14,39.04,39.13,68250.0,38.0686,38.1465,38.0491,38.1368,68250.0
2015-10-28 10:30:00,39.13,39.19,39.12,39.17,160146.0,38.1368,38.1953,38.127,38.1758,160146.0
2015-10-28 10:35:00,39.17,39.25,39.17,39.19,173879.0,38.1758,38.2538,38.1758,38.1953,173879.0
2015-10-28 10:40:00,39.18,39.37,39.17,39.18,186764.0,38.1855,38.3707,38.1758,38.1855,186764.0
2015-10-28 10:45:00,39.18,39.19,39.15,39.17,75236.0,38.1855,38.1953,38.1563,38.1758,75236.0
2015-10-28 10:50:00,39.17,39.19,39.04,39.08,69297.0,38.1758,38.1953,38.0491,38.0881,69297.0
2015-10-28 10:55:00,39.08,39.13,39.03,39.05,98732.0,38.0881,38.1368,38.0393,38.0588,98732.0
2015-10-28 11:00:00,39.06,39.09,38.93,39.05,133294.0,38.0686,38.0978,37.9419,38.0588,133294.0
2015-10-28 11:05:00,39.07,39.12,38.94,38.97,166773.0,38.0783,38.127,37.9516,37.9809,166773.0
2015-10-28 11:10:00,38.98,39.04,38.96,38.98,67096.0,37.9906,38.0491,37.9711,37.9906,67096.0
2015-10-28 11:15:00,38.97,39.0,38.93,38.93,90020.0,37.9809,38.0101,37.9419,37.9419,90020.0
2015-10-28 11:20:00,38.93,38.96,38.88,38.89,138585.0,37.9419,37.9711,37.8931,37.9029,138585.0
2015-10-28 11:25:00,38.89,38.96,38.88,38.9,102436.0,37.9029,37.9711,37.8931,37.9126,102436.0
2015-10-28 11:30:00,38.9,38.96,38.9,38.93,43639.0,37.9126,37.9711,37.9126,37.9419,43639.0
2015-10-28 11:35:00,38.93,38.94,38.88,38.93,41546.0,37.9419,37.9516,37.8931,37.9419,41546.0
2015-10-28 11:40:00,38.93,38.93,38.84,38.88,45377.0,37.9419,37.9419,37.8542,37.8931,45377.0
2015-10-28 11:45:00,38.88,38.94,38.84,38.94,23730.0,37.8931,37.9516,37.8542,37.9516,23730.0
2015-10-28 11:50:00,38.94,38.94,38.91,38.92,57477.0,37.9516,37.9516,37.9224,37.9321,57477.0
2015-10-28 11:55:00,38.92,38.94,38.91,38.93,42854.0,37.9321,37.9516,37.9224,37.9419,42854.0
2015-10-28 12:00:00,38.93,38.93,38.88,38.93,31407.0,37.9419,37.9419,37.8931,37.9419,31407.0
2015-10-28 12:05:00,38.93,38.94,38.91,38.93,58068.0,37.9419,37.9516,37.9224,37.9419,58068.0
2015-10-28 12:10:00,38.93,38.94,38.88,38.94,42919.0,37.9419,37.9516,37.8931,37.9516,42919.0
2015-10-28 12:15:00,38.93,39.03,38.91,39.02,44585.0,37.9419,38.0393,37.9224,38.0296,44585.0
2015-10-28 12:20:00,39.02,39.02,38.93,38.99,64667.0,38.0296,38.0296,37.9419,38.0003,64667.0
2015-10-28 12:25:00,38.99,39.09,38.99,39.03,38972.0,38.0003,38.0978,38.0003,38.0393,38972.0
2015-10-28 12:30:00,39.03,39.03,38.94,38.95,24228.0,38.0393,38.0393,37.9516,37.9614,24228.0
2015-10-28 12:35:00,38.96,38.96,38.91,38.91,36357.0,37.9711,37.9711,37.9224,37.9224,36357.0
2015-10-28 12:40:00,38.92,38.98,38.89,38.97,35303.0,37.9321,37.9906,37.9029,37.9809,35303.0
2015-10-28 12:45:00,38.97,38.97,38.91,38.91,52556.0,37.9809,37.9809,37.9224,37.9224,52556.0
2015-10-28 12:50:00,38.92,38.96,38.91,38.93,41204.0,37.9321,37.9711,37.9224,37.9419,41204.0
2015-10-28 12:55:00,38.94,38.98,38.92,38.97,71968.0,37.9516,37.9906,37.9321,37.9809,71968.0
2015-10-28 13:00:00,38.97,39.04,38.96,38.98,70937.0,37.9809,38.0491,37.9711,37.9906,70937.0
2015-10-28 13:05:00,38.98,38.98,38.92,38.92,33010.0,37.9906,37.9906,37.9321,37.9321,33010.0
2015-10-28 13:10:00,38.92,38.92,38.83,38.91,30441.0,37.9321,37.9321,37.8444,37.9224,30441.0
2015-10-28 13:15:00,38.89,38.89,38.78,38.78,24372.0,37.9029,37.9029,37.7957,37.7957,24372.0
2015-10-28 13:20:00,38.77,38.82,38.74,38.79,27495.0,37.7859,37.8347,37.7567,37.8054,27495.0
2015-10-28 13:25:00,38.79,38.91,38.76,38.91,27242.0,37.8054,37.9224,37.7762,37.9224,27242.0
2015-10-28 13:30:00,38.9,38.94,38.88,38.88,46149.0,37.9126,37.9516,37.8931,37.8931,46149.0
2015-10-28 13:35:00,38.88,38.93,38.88,38.91,32265.0,37.8931,37.9419,37.8931,37.9224,32265.0
2015-10-28 13:40:00,38.92,39.0,38.9,38.98,108986.0,37.9321,38.0101,37.9126,37.9906,108986.0
2015-10-28 13:45:00,38.98,39.04,38.98,39.03,185709.0,37.9906,38.0491,37.9906,38.0393,185709.0
2015-10-28 13:50:00,39.03,39.12,39.01,39.03,36705.0,38.0393,38.127,38.0198,38.0393,36705.0
2015-10-28 13:55:00,39.03,39.18,39.03,39.17,20960.0,38.0393,38.1855,38.0393,38.1758,20960.0
2015-10-28 14:00:00,39.18,39.18,38.87,38.91,55808.0,38.1855,38.1855,37.8834,37.9224,55808.0
2015-10-28 14:05:00,38.93,39.01,38.86,39.01,16733.0,37.9419,38.0198,37.8736,38.0198,16733.0
2015-10-28 14:10:00,39.01,39.05,38.88,38.93,151861.0,38.0198,38.0588,37.8931,37.9419,151861.0
2015-10-28 14:15:00,38.94,38.94,38.66,38.73,89961.0,37.9516,37.9516,37.6787,37.7469,89961.0
2015-10-28 14:20:00,38.73,38.9,38.7,38.78,61610.0,37.7469,37.9126,37.7177,37.7957,61610.0
2015-10-28 14:25:00,38.77,38.9,38.75,38.87,23765.0,37.7859,37.9126,37.7664,37.8834,23765.0
2015-10-28 14:30:00,38.88,38.88,38.73,38.73,90794.0,37.8931,37.8931,37.7469,37.7469,90794.0
2015-10-28 14:35:00,38.74,38.9,38.72,38.84,60019.0,37.7567,37.9126,37.7372,37.8542,60019.0
2015-10-28 14:40:00,38.84,38.95,38.83,38.89,110873.0,37.8542,37.9614,37.8444,37.9029,110873.0
2015-10-28 14:45:00,38.89,38.93,38.86,38.86,152565.0,37.9029,37.9419,37.8736,37.8736,152565.0
2015-10-28 14:50:00,38.86,38.94,38.86,38.91,52720.0,37.8736,37.9516,37.8736,37.9224,52720.0
2015-10-28 14:55:00,38.93,38.93,38.86,38.88,50467.0,37.9419,37.9419,37.8736,37.8931,50467.0
2015-10-28 15:00:00,38.88,39.01,38.88,38.97,104362.0,37.8931,38.0198,37.8931,37.9809,104362.0
2015-10-28 15:05:00,38.97,39.13,38.97,39.12,49187.0,37.9809,38.1368,37.9809,38.127,49187.0
2015-10-28 15:10:00,39.12,39.14,39.06,39.07,58839.0,38.127,38.1465,38.0686,38.0783,58839.0
2015-10-28 15:15:00,39.07,39.13,39.03,39.03,75106.0,38.0783,38.1368,38.0393,38.0393,75106.0
2015-10-28 15:20:00,39.03,39.14,39.02,39.14,63374.0,38.0393,38.1465,38.0296,38.1465,63374.0
2015-10-28 15:25:00,39.14,39.19,39.11,39.18,79904.0,38.1465,38.1953,38.1173,38.1855,79904.0
2015-10-28 15:30:00,39.18,39.26,39.15,39.16,91520.0,38.1855,38.2635,38.1563,38.166,91520.0
2015-10-28 15:35:00,39.14,39.16,39.08,39.15,46151.0,38.1465,38.166,38.0881,38.1563,46151.0
2015-10-28 15:40:00,39.16,39.22,39.15,39.18,84645.0,38.166,38.2245,38.1563,38.1855,84645.0
2015-10-28 15:45:00,39.18,39.2,39.17,39.18,185482.0,38.1855,38.205,38.1758,38.1855,185482.0
2015-10-28 15:50:00,39.19,39.23,39.15,39.15,102132.0,38.1953,38.2343,38.1563,38.1563,102132.0
2015-10-28 15:55:00,39.16,39.24,39.13,39.24,248951.0,38.166,38.244,38.1368,38.244,248951.0
2015-10-29 09:30:00,38.93,39.52,38.89,39.12,90809.0,37.9419,38.5169,37.9029,38.127,90809.0
2015-10-29 09:35:00,39.07,39.21,38.74,38.86,43679.0,38.0783,38.2148,37.7567,37.8736,43679.0
2015-10-29 09:40:00,38.92,38.94,38.89,38.92,22449.0,37.9321,37.9516,37.9029,37.9321,22449.0
2015-10-29 09:45:00,38.9,39.0,38.89,38.93,47834.0,37.9126,38.0101,37.9029,37.9419,47834.0
2015-10-29 09:50:00,38.92,38.94,38.7,38.71,55748.0,37.9321,37.9516,37.7177,37.7275,55748.0
2015-10-29 09:55:00,38.71,38.8,38.71,38.76,16842.0,37.7275,37.8152,37.7275,37.7762,16842.0
2015-10-29 10:00:00,38.76,38.76,38.54,38.56,32146.0,37.7762,37.7762,37.5618,37.5813,32146.0
2015-10-29 10:05:00,38.55,38.55,38.31,38.31,65539.0,37.5715,37.5715,37.3376,37.3376,65539.0
2015-10-29 10:10:00,38.32,38.32,37.94,37.94,235186.0,37.3474,37.3474,36.977,36.977,235186.0
2015-10-29 10:15:00,37.95,38.27,37.9,37.98,433049.0,36.9867,37.2986,36.938,37.016,433049.0
2015-10-29 10:20:00,37.97,38.02,37.8,37.93,550369.0,37.0062,37.055,36.8406,36.9673,550369.0
2015-10-29 10:25:00,37.93,37.97,37.76,37.86,79146.0,36.9673,37.0062,36.8016,36.899,79146.0
2015-10-29 10:30:00,37.86,37.93,37.8,37.88,159190.0,36.899,36.9673,36.8406,36.9185,159190.0
2015-10-29 10:35:00,37.9,38.06,37.9,38.06,173515.0,36.938,37.094,36.938,37.094,173515.0
2015-10-29 10:40:00,38.06,38.06,37.84,37.89,59256.0,37.094,37.094,36.8795,36.9283,59256.0
2015-10-29 10:45:00,37.88,37.88,37.56,37.58,77367.0,36.9185,36.9185,36.6066,36.6261,77367.0
2015-10-29 10:50:00,37.59,37.88,37.5,37.88,138481.0,36.6359,36.9185,36.5482,36.9185,138481.0
2015-10-29 10:55:00,37.88,37.92,37.82,37.88,39291.0,36.9185,36.9575,36.86,36.9185,39291.0
2015-10-29 11:00:00,37.87,37.94,37.77,37.91,258131.0,36.9088,36.977,36.8113,36.9478,258131.0
2015-10-29 11:05:00,37.91,38.04,37.85,37.9,313749.0,36.9478,37.0745,36.8893,36.938,313749.0
2015-10-29 11:10:00,37.92,38.09,37.91,37.95,156670.0,36.9575,37.1232,36.9478,36.9867,156670.0
2015-10-29 11:15:00,37.93,37.99,37.87,37.93,55433.0,36.9673,37.0257,36.9088,36.9673,55433.0
2015-10-29 11:20:00,37.93,37.95,37.8,37.93,50251.0,36.9673,36.9867,36.8406,36.9673,50251.0
2015-10-29 11:25:00,37.94,38.01,37.93,37.98,63586.0,36.977,37.0452,36.9673,37.016,63586.0
2015-10-29 11:30:00,37.97,37.98,37.9,37.92,214936.0,37.0062,37.016,36.938,36.9575,214936.0
2015-10-29 11:35:00,37.93,37.95,37.85,37.95,72213.0,36.9673,36.9867,36.8893,36.9867,72213.0
2015-10-29 11:40:00,37.92,37.96,37.85,37.9,288189.0,36.9575,36.9965,36.8893,36.938,288189.0
2015-10-29 11:45:00,37.89,37.93,37.84,37.86,29234.0,36.9283,36.9673,36.8795,36.899,29234.0
2015-10-29 11:50:00,37.85,37.91,37.83,37.89,17946.0,36.8893,36.9478,36.8698,36.9283,17946.0
2015-10-29 11:55:00,37.91,37.91,37.85,37.89,278435.0,36.9478,36.9478,36.8893,36.9283,278435.0
2015-10-29 12:00:00,37.89,37.9,37.79,37.86,62748.0,36.9283,36.938,36.8308,36.899,62748.0
2015-10-29 12:05:00,37.85,37.9,37.82,37.9,31280.0,36.8893,36.938,36.86,36.938,31280.0
2015-10-29 12:10:00,37.91,37.94,37.89,37.94,32030.0,36.9478,36.977,36.9283,36.977,32030.0
2015-10-29 12:15:00,37.93,37.93,37.89,37.91,80673.0,36.9673,36.9673,36.9283,36.9478,80673.0
2015-10-29 12:20:00,37.9,37.95,37.9,37.91,42528.0,36.938,36.9867,36.938,36.9478,42528.0
2015-10-29 12:25:00,37.91,37.93,37.87,37.89,49300.0,36.9478,36.9673,36.9088,36.9283,49300.0
2015-10-29 12:30:00,37.89,37.93,37.88,37.91,29359.0,36.9283,36.9673,36.9185,36.9478,29359.0
2015-10-29 12:35:00,37.91,37.93,37.87,37.89,30785.0,36.9478,36.9673,36.9088,36.9283,30785.0
2015-10-29 12:40:00,37.89,37.93,37.87,37.93,15499.0,36.9283,36.9673,36.9088,36.9673,15499.0
2015-10-29 12:45:00,37.93,37.95,37.9,37.95,31609.0,36.9673,36.9867,36.938,36.9867,31609.0
2015-10-29 12:50:00,37.95,37.98,37.93,37.95,40001.0,36.9867,37.016,36.9673,36.9867,40001.0
2015-10-29 12:55:00,37.95,37.95,37.91,37.91,24982.0,36.9867,36.9867,36.9478,36.9478,24982.0
2015-10-29 13:00:00,37.91,37.97,37.89,37.94,172958.0,36.9478,37.0062,36.9283,36.977,172958.0
2015-10-29 13:05:00,37.94,37.95,37.92,37.93,82580.0,36.977,36.9867,36.9575,36.9673,82580.0
2015-10-29 13:10:00,37.93,38.13,37.92,38.13,92404.0,36.9673,37.1622,36.9575,37.1622,92404.0
2015-10-29 13:15:00,38.1,38.12,37.99,38.04,15300.0,37.1329,37.1524,37.0257,37.0745,15300.0
2015-10-29 13:20:00,38.05,38.05,38.02,38.04,8284.0,37.0842,37.0842,37.055,37.0745,8284.0
2015-10-29 13:25:00,38.04,38.14,38.03,38.14,23988.0,37.0745,37.1719,37.0647,37.1719,23988.0
2015-10-29 13:30:00,38.14,38.2,38.13,38.16,424300.0,37.1719,37.2304,37.1622,37.1914,424300.0
2015-10-29 13:35:00,38.16,38.26,38.15,38.18,32946.0,37.1914,37.2889,37.1817,37.2109,32946.0
2015-10-29 13:40:00,38.19,38.3,38.07,38.07,221643.0,37.2207,37.3279,37.1037,37.1037,221643.0
2015-10-29 13:45:00,38.06,38.13,38.0,38.1,63148.0,37.094,37.1622,37.0355,37.1329,63148.0
2015-10-29 13:50:00,38.09,38.11,38.01,38.01,22678.0,37.1232,37.1427,37.0452,37.0452,22678.0
2015-10-29 13:55:00,38.01,38.02,37.92,37.93,34968.0,37.0452,37.055,36.9575,36.9673,34968.0
2015-10-29 14:00:00,37.93,38.02,37.92,37.99,63795.0,36.9673,37.055,36.9575,37.0257,63795.0
2015-10-29 14:05:00,37.98,37.99,37.9,37.93,119698.0,37.016,37.0257,36.938,36.9673,119698.0
2015-10-29 14:10:00,37.92,37.93,37.91,37.93,427015.0,36.9575,36.9673,36.9478,36.9673,427015.0
2015-10-29 14:15:00,37.93,37.94,37.91,37.93,90433.0,36.9673,36.977,36.9478,36.9673,90433.0
2015-10-29 14:20:00,37.92,37.93,37.87,37.91,59020.0,36.9575,36.9673,36.9088,36.9478,59020.0
2015-10-29 14:25:00,37.92,37.92,37.84,37.84,41145.0,36.9575,36.9575,36.8795,36.8795,41145.0
2015-10-29 14:30:00,37.85,37.87,37.71,37.72,40060.0,36.8893,36.9088,36.7528,36.7626,40060.0
2015-10-29 14:35:00,37.71,37.76,36.47,37.43,268638.0,36.7528,36.8016,35.5443,36.4799,268638.0
2015-10-29 14:40:00,37.42,37.66,37.38,37.62,96783.0,36.4702,36.7041,36.4312,36.6651,96783.0
2015-10-29 14:45:00,37.62,37.62,37.41,37.45,48441.0,36.6651,36.6651,36.4605,36.4994,48441.0
2015-10-29 14:50:00,37.45,37.69,37.43,37.66,67116.0,36.4994,36.7333,36.4799,36.7041,67116.0
2015-10-29 14:55:00,37.66,37.66,37.55,37.58,31337.0,36.7041,36.7041,36.5969,36.6261,31337.0
2015-10-29 15:00:00,37.56,37.61,37.45,37.46,24428.0,36.6066,36.6554,36.4994,36.5092,24428.0
2015-10-29 15:05:00,37.45,37.53,37.38,37.38,24890.0,36.4994,36.5774,36.4312,36.4312,24890.0
2015-10-29 15:10:00,37.39,37.47,37.38,37.46,31400.0,36.441,36.5189,36.4312,36.5092,31400.0
2015-10-29 15:15:00,37.45,37.5,37.42,37.44,56618.0,36.4994,36.5482,36.4702,36.4897,56618.0
2015-10-29 15:20:00,37.44,37.5,37.4,37.46,38958.0,36.4897,36.5482,36.4507,36.5092,38958.0
2015-10-29 15:25:00,37.45,37.46,37.39,37.41,35654.0,36.4994,36.5092,36.441,36.4605,35654.0
2015-10-29 15:30:00,37.41,37.47,37.41,37.41,78374.0,36.4605,36.5189,36.4605,36.4605,78374.0
2015-10-29 15:35:00,37.41,37.42,37.31,37.33,75476.0,36.4605,36.4702,36.363,36.3825,75476.0
2015-10-29 15:40:00,37.33,37.33,37.25,37.27,101418.0,36.3825,36.3825,36.3045,36.324,101418.0
2015-10-29 15:45:00,37.27,37.39,37.22,37.38,148346.0,36.324,36.441,36.2753,36.4312,148346.0
2015-10-29 15:50:00,37.38,37.46,37.35,37.44,120145.0,36.4312,36.5092,36.402,36.4897,120145.0
2015-10-29 15:55:00,37.44,37.44,37.38,37.41,155733.0,36.4897,36.4897,36.4312,36.4605,155733.0
2015-10-30 09:30:00,37.31,37.47,37.27,37.32,26597.0,36.363,36.5189,36.324,36.3727,26597.0
2015-10-30 09:35:00,37.29,37.33,37.01,37.04,24130.0,36.3435,36.3825,36.0706,36.0998,24130.0
2015-10-30 09:40:00,37.02,37.16,36.87,37.02,66864.0,36.0804,36.2168,35.9342,36.0804,66864.0
2015-10-30 09:45:00,37.02,37.03,36.89,36.94,329105.0,36.0804,36.0901,35.9537,36.0024,329105.0
2015-10-30 09:50:00,36.94,36.94,36.87,36.9,91189.0,36.0024,36.0024,35.9342,35.9634,91189.0
2015-10-30 09:55:00,36.9,37.01,36.89,37.01,122420.0,35.9634,36.0706,35.9537,36.0706,122420.0
2015-10-30 10:00:00,36.98,37.27,36.95,37.13,108920.0,36.0414,36.324,36.0121,36.1876,108920.0
2015-10-30 10:05:00,37.13,37.16,37.06,37.1,24078.0,36.1876,36.2168,36.1193,36.1583,24078.0
2015-10-30 10:10:00,37.1,37.11,36.99,37.01,29493.0,36.1583,36.1681,36.0511,36.0706,29493.0
2015-10-30 10:15:00,37.01,37.11,37.0,37.05,27074.0,36.0706,36.1681,36.0609,36.1096,27074.0
2015-10-30 10:20:00,37.07,37.22,37.06,37.1,155919.0,36.1291,36.2753,36.1193,36.1583,155919.0
2015-10-30 10:25:00,37.1,37.2,37.06,37.11,125271.0,36.1583,36.2558,36.1193,36.1681,125271.0
2015-10-30 10:30:00,37.11,37.39,37.11,37.38,474229.0,36.1681,36.441,36.1681,36.4312,474229.0
2015-10-30 10:35:00,37.38,37.39,37.25,37.28,125534.0,36.4312,36.441,36.3045,36.3338,125534.0
2015-10-30 10:40:00,37.29,37.63,37.25,37.57,240580.0,36.3435,36.6749,36.3045,36.6164,240580.0
2015-10-30 10:45:00,37.58,37.73,37.56,37.56,101464.0,36.6261,36.7723,36.6066,36.6066,101464.0
2015-10-30 10:50:00,37.55,37.64,37.49,37.49,86351.0,36.5969,36.6846,36.5384,36.5384,86351.0
2015-10-30 10:55:00,37.48,37.49,37.25,37.26,52232.0,36.5287,36.5384,36.3045,36.3143,52232.0
2015-10-30 11:00:00,37.26,37.3,37.21,37.22,56037.0,36.3143,36.3532,36.2655,36.2753,56037.0
2015-10-30 11:05:00,37.21,37.22,37.09,37.09,69245.0,36.2655,36.2753,36.1486,36.1486,69245.0
2015-10-30 11:10:00,37.09,37.28,37.08,37.22,53010.0,36.1486,36.3338,36.1388,36.2753,53010.0
2015-10-30 11:15:00,37.23,37.33,37.18,37.3,103529.0,36.285,36.3825,36.2363,36.3532,103529.0
2015-10-30 11:20:00,37.3,37.38,37.29,37.34,45300.0,36.3532,36.4312,36.3435,36.3922,45300.0
2015-10-30 11:25:00,37.34,37.34,37.17,37.27,52002.0,36.3922,36.3922,36.2265,36.324,52002.0
2015-10-30 11:30:00,37.27,37.28,37.12,37.22,34395.0,36.324,36.3338,36.1778,36.2753,34395.0
2015-10-30 11:35:00,37.21,37.26,37.18,37.23,20011.0,36.2655,36.3143,36.2363,36.285,20011.0
2015-10-30 11:40:00,37.23,37.35,37.22,37.35,42935.0,36.285,36.402,36.2753,36.402,42935.0
2015-10-30 11:45:00,37.35,37.44,37.32,37.32,39349.0,36.402,36.4897,36.3727,36.3727,39349.0
2015-10-30 11:50:00,37.33,37.42,37.32,37.41,23489.0,36.3825,36.4702,36.3727,36.4605,23489.0
2015-10-30 11:55:00,37.42,37.49,37.39,37.48,67346.0,36.4702,36.5384,36.441,36.5287,67346.0
2015-10-30 12:00:00,37.48,37.49,37.35,37.4,69429.0,36.5287,36.5384,36.402,36.4507,69429.0
2015-10-30 12:05:00,37.4,37.4,37.18,37.28,22828.0,36.4507,36.4507,36.2363,36.3338,22828.0
2015-10-30 12:10:00,37.28,37.32,37.24,37.24,18970.0,36.3338,36.3727,36.2948,36.2948,18970.0
2015-10-30 12:15:00,37.25,37.39,37.2,37.39,21697.0,36.3045,36.441,36.2558,36.441,21697.0
2015-10-30 12:20:00,37.39,37.43,37.38,37.41,15412.0,36.441,36.4799,36.4312,36.4605,15412.0
2015-10-30 12:25:00,37.41,37.41,37.33,37.37,16834.0,36.4605,36.4605,36.3825,36.4215,16834.0
2015-10-30 12:30:00,37.38,37.45,37.36,37.45,136137.0,36.4312,36.4994,36.4117,36.4994,136137.0
2015-10-30 12:35:00,37.45,37.6,37.45,37.58,54816.0,36.4994,36.6456,36.4994,36.6261,54816.0
2015-10-30 12:40:00,37.6,37.65,37.6,37.62,24839.0,36.6456,36.6944,36.6456,36.6651,24839.0
2015-10-30 12:45:00,37.62,37.72,37.62,37.69,61945.0,36.6651,36.7626,36.6651,36.7333,61945.0
2015-10-30 12:50:00,37.7,37.79,37.69,37.72,35114.0,36.7431,36.8308,36.7333,36.7626,35114.0
2015-10-30 12:55:00,37.73,37.79,37.73,37.78,61508.0,36.7723,36.8308,36.7723,36.8211,61508.0
2015-10-30 13:00:00,37.79,37.88,37.76,37.88,26395.0,36.8308,36.9185,36.8016,36.9185,26395.0
2015-10-30 13:05:00,37.87,37.88,37.84,37.84,38930.0,36.9088,36.9185,36.8795,36.8795,38930.0
2015-10-30 13:10:00,37.84,37.85,37.77,37.78,51571.0,36.8795,36.8893,36.8113,36.8211,51571.0
2015-10-30 13:15:00,37.77,37.78,37.64,37.64,22507.0,36.8113,36.8211,36.6846,36.6846,22507.0
2015-10-30 13:20:00,37.63,37.68,37.58,37.64,35135.0,36.6749,36.7236,36.6261,36.6846,35135.0
2015-10-30 13:25:00,37.65,37.75,37.65,37.71,16042.0,36.6944,36.7918,36.6944,36.7528,16042.0
2015-10-30 13:30:00,37.7,37.7,37.55,37.61,31534.0,36.7431,36.7431,36.5969,36.6554,31534.0
2015-10-30 13:35:00,37.63,37.63,37.61,37.63,11681.0,36.6749,36.6749,36.6554,36.6749,11681.0
2015-10-30 13:40:00,37.62,37.71,37.61,37.64,28396.0,36.6651,36.7528,36.6554,36.6846,28396.0
2015-10-30 13:45:00,37.62,37.73,37.6,37.73,31167.0,36.6651,36.7723,36.6456,36.7723,31167.0
2015-10-30 13:50:00,37.74,37.79,37.73,37.79,19436.0,36.7821,36.8308,36.7723,36.8308,19436.0
2015-10-30 13:55:00,37.78,37.83,37.76,37.8,28182.0,36.8211,36.8698,36.8016,36.8406,28182.0
2015-10-30 14:00:00,37.79,37.79,37.64,37.66,15569.0,36.8308,36.8308,36.6846,36.7041,15569.0
2015-10-30 14:05:00,37.66,37.67,37.52,37.55,51597.0,36.7041,36.7139,36.5677,36.5969,51597.0
2015-10-30 14:10:00,37.55,37.6,37.5,37.51,52169.0,36.5969,36.6456,36.5482,36.5579,52169.0
2015-10-30 14:15:00,37.51,37.59,37.38,37.59,60490.0,36.5579,36.6359,36.4312,36.6359,60490.0
2015-10-30 14:20:00,37.58,37.78,37.57,37.68,52459.0,36.6261,36.8211,36.6164,36.7236,52459.0
2015-10-30 14:25:00,37.7,37.71,37.53,37.54,47916.0,36.7431,36.7528,36.5774,36.5872,47916.0
2015-10-30 14:30:00,37.53,37.62,37.46,37.61,34888.0,36.5774,36.6651,36.5092,36.6554,34888.0
2015-10-30 14:35:00,37.61,37.62,37.55,37.58,20734.0,36.6554,36.6651,36.5969,36.6261,20734.0
2015-10-30 14:40:00,37.57,37.58,37.44,37.52,41442.0,36.6164,36.6261,36.4897,36.5677,41442.0
2015-10-30 14:45:00,37.52,37.52,37.34,37.43,42439.0,36.5677,36.5677,36.3922,36.4799,42439.0
2015-10-30 14:50:00,37.43,37.52,37.41,37.51,34209.0,36.4799,36.5677,36.4605,36.5579,34209.0
2015-10-30 14:55:00,37.51,37.54,37.39,37.4,50490.0,36.5579,36.5872,36.441,36.4507,50490.0
2015-10-30 15:00:00,37.4,37.45,37.39,37.45,33022.0,36.4507,36.4994,36.441,36.4994,33022.0
2015-10-30 15:05:00,37.45,37.55,37.42,37.54,46749.0,36.4994,36.5969,36.4702,36.5872,46749.0
2015-10-30 15:10:00,37.53,37.62,37.51,37.61,50147.0,36.5774,36.6651,36.5579,36.6554,50147.0
2015-10-30 15:15:00,37.62,37.75,37.62,37.73,52479.0,36.6651,36.7918,36.6651,36.7723,52479.0
2015-10-30 15:20:00,37.72,37.82,37.72,37.81,73132.0,36.7626,36.86,36.7626,36.8503,73132.0
2015-10-30 15:25:00,37.81,37.88,37.78,37.78,75622.0,36.8503,36.9185,36.8211,36.8211,75622.0
2015-10-30 15:30:00,37.77,37.83,37.75,37.83,88462.0,36.8113,36.8698,36.7918,36.8698,88462.0
2015-10-30 15:35:00,37.82,37.92,37.82,37.88,83634.0,36.86,36.9575,36.86,36.9185,83634.0
2015-10-30 15:40:00,37.88,37.92,37.85,37.86,165340.0,36.9185,36.9575,36.8893,36.899,165340.0
2015-10-30 15:45:00,37.87,37.87,37.86,37.87,65620.0,36.9088,36.9088,36.899,36.9088,65620.0
2015-10-30 15:50:00,37.87,37.91,37.86,37.91,297881.0,36.9088,36.9478,36.899,36.9478,297881.0
2015-10-30 15:55:00,37.9,37.91,37.82,37.82,286260.0,36.938,36.9478,36.86,36.86,286260.0
2015-11-02 09:30:00,37.59,38.49,37.46,37.73,84830.0,36.6359,37.513,36.5092,36.7723,84830.0
2015-11-02 09:35:00,37.7,37.86,37.7,37.74,42283.0,36.7431,36.899,36.7431,36.7821,42283.0
2015-11-02 09:40:00,37.78,37.86,37.64,37.8,51461.0,36.8211,36.899,36.6846,36.8406,51461.0
2015-11-02 09:45:00,37.79,38.05,37.79,37.93,72594.0,36.8308,37.0842,36.8308,36.9673,72594.0
2015-11-02 09:50:00,37.93,37.99,37.9,37.96,22668.0,36.9673,37.0257,36.938,36.9965,22668.0
2015-11-02 09:55:00,37.96,38.27,37.91,38.24,338979.0,36.9965,37.2986,36.9478,37.2694,338979.0
2015-11-02 10:00:00,38.23,38.3,38.19,38.28,95196.0,37.2596,37.3279,37.2207,37.3084,95196.0
2015-11-02 10:05:00,38.28,38.28,38.01,38.04,72475.0,37.3084,37.3084,37.0452,37.0745,72475.0
2015-11-02 10:10:00,38.03,38.12,37.99,38.09,68032.0,37.0647,37.1524,37.0257,37.1232,68032.0
2015-11-02 10:15:00,38.07,38.07,37.99,38.02,31573.0,37.1037,37.1037,37.0257,37.055,31573.0
2015-11-02 10:20:00,38.01,38.03,37.98,38.0,66526.0,37.0452,37.0647,37.016,37.0355,66526.0
2015-11-02 10:25:00,38.0,38.03,38.0,38.03,54207.0,37.0355,37.0647,37.0355,37.0647,54207.0
2015-11-02 10:30:00,38.02,38.13,38.02,38.12,62389.0,37.055,37.1622,37.055,37.1524,62389.0
2015-11-02 10:35:00,38.12,38.12,38.03,38.08,73322.0,37.1524,37.1524,37.0647,37.1134,73322.0
2015-11-02 10:40:00,38.08,38.09,38.06,38.07,45053.0,37.1134,37.1232,37.094,37.1037,45053.0
2015-11-02 10:45:00,38.07,38.1,38.06,38.09,68105.0,37.1037,37.1329,37.094,37.1232,68105.0
2015-11-02 10:50:00,38.09,38.14,38.04,38.04,58858.0,37.1232,37.1719,37.0745,37.0745,58858.0
2015-11-02 10:55:00,38.04,38.05,37.93,37.95,106409.0,37.0745,37.0842,36.9673,36.9867,106409.0
2015-11-02 11:00:00,37.95,37.98,37.88,37.98,108997.0,36.9867,37.016,36.9185,37.016,108997.0
2015-11-02 11:05:00,37.98,38.14,37.97,38.13,141169.0,37.016,37.1719,37.0062,37.1622,141169.0
2015-11-02 11:10:00,38.13,38.13,38.02,38.03,69224.0,37.1622,37.1622,37.055,37.0647,69224.0
2015-11-02 11:15:00,38.04,38.19,38.03,38.16,99319.0,37.0745,37.2207,37.0647,37.1914,99319.0
2015-11-02 11:20:00,38.15,38.16,38.12,38.15,53787.0,37.1817,37.1914,37.1524,37.1817,53787.0
2015-11-02 11:25:00,38.15,38.21,38.13,38.16,40222.0,37.1817,37.2401,37.1622,37.1914,40222.0
2015-11-02 11:30:00,38.16,38.16,38.12,38.15,34199.0,37.1914,37.1914,37.1524,37.1817,34199.0
2015-11-02 11:35:00,38.15,38.23,38.14,38.16,59812.0,37.1817,37.2596,37.1719,37.1914,59812.0
2015-11-02 11:40:00,38.15,38.22,38.12,38.18,26198.0,37.1817,37.2499,37.1524,37.2109,26198.0
2015-11-02 11:45:00,38.19,38.2,38.12,38.18,313962.0,37.2207,37.2304,37.1524,37.2109,313962.0
2015-11-02 11:50:00,38.18,38.23,38.15,38.22,246300.0,37.2109,37.2596,37.1817,37.2499,246300.0
2015-11-02 11:55:00,38.22,38.23,38.18,38.18,30005.0,37.2499,37.2596,37.2109,37.2109,30005.0
2015-11-02 12:00:00,38.18,38.18,38.09,38.15,43737.0,37.2109,37.2109,37.1232,37.1817,43737.0
2015-11-02 12:05:00,38.15,38.16,38.12,38.12,32994.0,37.1817,37.1914,37.1524,37.1524,32994.0
2015-11-02 12:10:00,38.13,38.16,38.11,38.16,30343.0,37.1622,37.1914,37.1427,37.1914,30343.0
2015-11-02 12:15:00,38.16,38.18,38.13,38.13,39250.0,37.1914,37.2109,37.1622,37.1622,39250.0
2015-11-02 12:20:00,38.14,38.17,38.11,38.11,18300.0,37.1719,37.2012,37.1427,37.1427,18300.0
2015-11-02 12:25:00,38.11,38.17,38.11,38.17,23314.0,37.1427,37.2012,37.1427,37.2012,23314.0
2015-11-02 12:30:00,38.18,38.18,38.12,38.15,18905.0,37.2109,37.2109,37.1524,37.1817,18905.0
2015-11-02 12:35:00,38.15,38.16,38.09,38.09,24031.0,37.1817,37.1914,37.1232,37.1232,24031.0
2015-11-02 12:40:00,38.11,38.14,38.08,38.09,92670.0,37.1427,37.1719,37.1134,37.1232,92670.0
2015-11-02 12:45:00,38.1,38.13,38.05,38.06,71324.0,37.1329,37.1622,37.0842,37.094,71324.0
2015-11-02 12:50:00,38.06,38.08,38.0,38.01,78864.0,37.094,37.1134,37.0355,37.0452,78864.0
2015-11-02 12:55:00,38.0,38.02,37.92,38.01,114247.0,37.0355,37.055,36.9575,37.0452,114247.0
2015-11-02 13:00:00,38.0,38.04,38.0,38.01,55572.0,37.0355,37.0745,37.0355,37.0452,55572.0
2015-11-02 13:05:00,38.01,38.06,37.98,38.06,44728.0,37.0452,37.094,37.016,37.094,44728.0
2015-11-02 13:10:00,38.05,38.05,38.01,38.03,48209.0,37.0842,37.0842,37.0452,37.0647,48209.0
2015-11-02 13:15:00,38.03,38.05,38.02,38.02,18700.0,37.0647,37.0842,37.055,37.055,18700.0
2015-11-02 13:20:00,38.03,38.04,38.02,38.03,43660.0,37.0647,37.0745,37.055,37.0647,43660.0
2015-11-02 13:25:00,38.04,38.04,38.02,38.03,33968.0,37.0745,37.0745,37.055,37.0647,33968.0
2015-11-02 13:30:00,38.03,38.08,38.02,38.07,22120.0,37.0647,37.1134,37.055,37.1037,22120.0
2015-11-02 13:35:00,38.08,38.08,38.03,38.04,27283.0,37.1134,37.1134,37.0647,37.0745,27283.0
2015-11-02 13:40:00,38.04,38.04,38.02,38.04,32068.0,37.0745,37.0745,37.055,37.0745,32068.0
2015-11-02 13:45:00,38.04,38.04,38.02,38.04,40629.0,37.0745,37.0745,37.055,37.0745,40629.0
2015-11-02 13:50:00,38.04,38.05,38.03,38.05,18021.0,37.0745,37.0842,37.0647,37.0842,18021.0
2015-11-02 13:55:00,38.06,38.06,38.02,38.03,29504.0,37.094,37.094,37.055,37.0647,29504.0
2015-11-02 14:00:00,38.02,38.04,37.98,37.99,37311.0,37.055,37.0745,37.016,37.0257,37311.0
2015-11-02 14:05:00,38.0,38.04,38.0,38.03,25933.0,37.0355,37.0745,37.0355,37.0647,25933.0
2015-11-02 14:10:00,38.04,38.04,38.02,38.03,21810.0,37.0745,37.0745,37.055,37.0647,21810.0
2015-11-02 14:15:00,38.03,38.06,38.03,38.05,19747.0,37.0647,37.094,37.0647,37.0842,19747.0
2015-11-02 14:20:00,38.05,38.1,38.03,38.1,65829.0,37.0842,37.1329,37.0647,37.1329,65829.0
2015-11-02 14:25:00,38.09,38.2,38.09,38.16,85828.0,37.1232,37.2304,37.1232,37.1914,85828.0
2015-11-02 14:30:00,38.15,38.22,38.15,38.18,43522.0,37.1817,37.2499,37.1817,37.2109,43522.0
2015-11-02 14:35:00,38.19,38.22,38.18,38.19,142394.0,37.2207,37.2499,37.2109,37.2207,142394.0
2015-11-02 14:40:00,38.19,38.19,38.16,38.17,39465.0,37.2207,37.2207,37.1914,37.2012,39465.0
2015-11-02 14:45:00,38.17,38.18,38.1,38.14,53058.0,37.2012,37.2109,37.1329,37.1719,53058.0
2015-11-02 14:50:00,38.14,38.18,38.13,38.15,31300.0,37.1719,37.2109,37.1622,37.1817,31300.0
2015-11-02 14:55:00,38.14,38.17,38.13,38.16,50480.0,37.1719,37.2012,37.1622,37.1914,50480.0
2015-11-02 15:00:00,38.16,38.3,38.13,38.25,62677.0,37.1914,37.3279,37.1622,37.2791,62677.0
2015-11-02 15:05:00,38.24,38.25,38.17,38.17,59989.0,37.2694,37.2791,37.2012,37.2012,59989.0
2015-11-02 15:10:00,38.17,38.22,38.14,38.2,77772.0,37.2012,37.2499,37.1719,37.2304,77772.0
2015-11-02 15:15:00,38.2,38.24,38.15,38.23,91428.0,37.2304,37.2694,37.1817,37.2596,91428.0
2015-11-02 15:20:00,38.22,38.24,38.14,38.18,67995.0,37.2499,37.2694,37.1719,37.2109,67995.0
2015-11-02 15:25:00,38.17,38.2,38.16,38.19,84859.0,37.2012,37.2304,37.1914,37.2207,84859.0
2015-11-02 15:30:00,38.2,38.26,38.16,38.23,80276.0,37.2304,37.2889,37.1914,37.2596,80276.0
2015-11-02 15:35:00,38.23,38.24,38.18,38.22,54288.0,37.2596,37.2694,37.2109,37.2499,54288.0
2015-11-02 15:40:00,38.21,38.27,38.21,38.23,45743.0,37.2401,37.2986,37.2401,37.2596,45743.0
2015-11-02 15:45:00,38.23,38.24,38.19,38.2,56822.0,37.2596,37.2694,37.2207,37.2304,56822.0
2015-11-02 15:50:00,38.19,38.24,38.18,38.21,115516.0,37.2207,37.2694,37.2109,37.2401,115516.0
2015-11-02 15:55:00,38.22,38.25,38.21,38.22,118967.0,37.2499,37.2791,37.2401,37.2499,118967.0
2015-11-03 09:30:00,38.22,38.54,37.95,38.46,135077.0,37.2499,37.5618,36.9867,37.4838,135077.0
2015-11-03 09:35:00,38.36,38.46,38.28,38.38,34047.0,37.3863,37.4838,37.3084,37.4058,34047.0
2015-11-03 09:40:00,38.36,38.41,38.18,38.25,20607.0,37.3863,37.4351,37.2109,37.2791,20607.0
2015-11-03 09:45:00,38.21,38.28,38.18,38.28,43233.0,37.2401,37.3084,37.2109,37.3084,43233.0
2015-11-03 09:50:00,38.29,38.42,38.23,38.37,53329.0,37.3181,37.4448,37.2596,37.3961,53329.0
2015-11-03 09:55:00,38.38,38.42,38.29,38.33,47448.0,37.4058,37.4448,37.3181,37.3571,47448.0
2015-11-03 10:00:00,38.33,38.36,38.25,38.25,31847.0,37.3571,37.3863,37.2791,37.2791,31847.0
2015-11-03 10:05:00,38.27,38.33,38.22,38.23,66338.0,37.2986,37.3571,37.2499,37.2596,66338.0
2015-11-03 10:10:00,38.24,38.28,38.06,38.06,22658.0,37.2694,37.3084,37.094,37.094,22658.0
2015-11-03 10:15:00,38.06,38.22,38.02,38.18,30145.0,37.094,37.2499,37.055,37.2109,30145.0
2015-11-03 10:20:00,38.16,38.19,38.12,38.12,30857.0,37.1914,37.2207,37.1524,37.1524,30857.0
2015-11-03 10:25:00,38.13,38.2,38.01,38.1,79510.0,37.1622,37.2304,37.0452,37.1329,79510.0
2015-11-03 10:30:00,38.1,38.13,38.0,38.08,76098.0,37.1329,37.1622,37.0355,37.1134,76098.0
2015-11-03 10:35:00,38.08,38.09,38.01,38.04,63540.0,37.1134,37.1232,37.0452,37.0745,63540.0
2015-11-03 10:40:00,38.03,38.06,37.99,37.99,53860.0,37.0647,37.094,37.0257,37.0257,53860.0
2015-11-03 10:45:00,37.98,38.1,37.93,38.1,72678.0,37.016,37.1329,36.9673,37.1329,72678.0
2015-11-03 10:50:00,38.1,38.11,38.02,38.06,71748.0,37.1329,37.1427,37.055,37.094,71748.0
2015-11-03 10:55:00,38.06,38.11,38.03,38.11,50299.0,37.094,37.1427,37.0647,37.1427,50299.0
2015-11-03 11:00:00,38.11,38.11,37.96,37.99,62963.0,37.1427,37.1427,36.9965,37.0257,62963.0
2015-11-03 11:05:00,37.99,38.04,37.94,38.01,65939.0,37.0257,37.0745,36.977,37.0452,65939.0
2015-11-03 11:10:00,38.01,38.08,38.01,38.06,30370.0,37.0452,37.1134,37.0452,37.094,30370.0
2015-11-03 11:15:00,38.09,38.15,38.07,38.15,20281.0,37.1232,37.1817,37.1037,37.1817,20281.0
2015-11-03 11:20:00,38.14,38.15,38.09,38.1,21938.0,37.1719,37.1817,37.1232,37.1329,21938.0
2015-11-03 11:25:00,38.08,38.09,38.01,38.06,36277.0,37.1134,37.1232,37.0452,37.094,36277.0
2015-11-03 11:30:00,38.08,38.17,38.07,38.16,39191.0,37.1134,37.2012,37.1037,37.1914,39191.0
2015-11-03 11:35:00,38.16,38.24,38.12,38.23,37680.0,37.1914,37.2694,37.1524,37.2596,37680.0
2015-11-03 11:40:00,38.22,38.34,38.2,38.28,55906.0,37.2499,37.3668,37.2304,37.3084,55906.0
2015-11-03 11:45:00,38.27,38.29,38.24,38.25,21052.0,37.2986,37.3181,37.2694,37.2791,21052.0
2015-11-03 11:50:00,38.25,38.26,38.21,38.25,29769.0,37.2791,37.2889,37.2401,37.2791,29769.0
2015-11-03 11:55:00,38.25,38.33,38.24,38.3,39384.0,37.2791,37.3571,37.2694,37.3279,39384.0
2015-11-03 12:00:00,38.29,38.42,38.28,38.41,22444.0,37.3181,37.4448,37.3084,37.4351,22444.0
2015-11-03 12:05:00,38.41,38.42,38.39,38.41,13294.0,37.4351,37.4448,37.4156,37.4351,13294.0
2015-11-03 12:10:00,38.41,38.46,38.4,38.42,35517.0,37.4351,37.4838,37.4253,37.4448,35517.0
2015-11-03 12:15:00,38.43,38.43,38.37,38.37,16250.0,37.4546,37.4546,37.3961,37.3961,16250.0
2015-11-03 12:20:00,38.38,38.43,38.37,38.41,19463.0,37.4058,37.4546,37.3961,37.4351,19463.0
2015-11-03 12:25:00,38.41,38.42,38.37,38.4,14043.0,37.4351,37.4448,37.3961,37.4253,14043.0
2015-11-03 12:30:00,38.39,38.4,38.32,38.39,21541.0,37.4156,37.4253,37.3474,37.4156,21541.0
2015-11-03 12:35:00,38.39,38.46,38.36,38.41,39700.0,37.4156,37.4838,37.3863,37.4351,39700.0
2015-11-03 12:40:00,38.44,38.44,38.32,38.34,37835.0,37.4643,37.4643,37.3474,37.3668,37835.0
2015-11-03 12:45:00,38.34,38.44,38.34,38.37,43087.0,37.3668,37.4643,37.3668,37.3961,43087.0
2015-11-03 12:50:00,38.36,38.44,38.35,38.38,33281.0,37.3863,37.4643,37.3766,37.4058,33281.0
2015-11-03 12:55:00,38.38,38.45,38.38,38.44,15987.0,37.4058,37.4741,37.4058,37.4643,15987.0
2015-11-03 13:00:00,38.43,38.44,38.42,38.44,20966.0,37.4546,37.4643,37.4448,37.4643,20966.0
2015-11-03 13:05:00,38.44,38.44,38.37,38.38,15214.0,37.4643,37.4643,37.3961,37.4058,15214.0
2015-11-03 13:10:00,38.38,38.39,38.32,38.37,14990.0,37.4058,37.4156,37.3474,37.3961,14990.0
2015-11-03 13:15:00,38.38,38.39,38.35,38.37,9400.0,37.4058,37.4156,37.3766,37.3961,9400.0
2015-11-03 13:20:00,38.38,38.48,38.37,38.47,27237.0,37.4058,37.5033,37.3961,37.4935,27237.0
2015-11-03 13:25:00,38.47,38.51,38.45,38.46,22716.0,37.4935,37.5325,37.4741,37.4838,22716.0
2015-11-03 13:30:00,38.47,38.49,38.46,38.48,13003.0,37.4935,37.513,37.4838,37.5033,13003.0
2015-11-03 13:35:00,38.49,38.57,38.49,38.56,59353.0,37.513,37.591,37.513,37.5813,59353.0
2015-11-03 13:40:00,38.57,38.64,38.56,38.58,28616.0,37.591,37.6592,37.5813,37.6008,28616.0
2015-11-03 13:45:00,38.59,38.65,38.58,38.58,17498.0,37.6105,37.669,37.6008,37.6008,17498.0
2015-11-03 13:50:00,38.59,38.59,38.53,38.55,17126.0,37.6105,37.6105,37.552,37.5715,17126.0
2015-11-03 13:55:00,38.55,38.55,38.44,38.45,20700.0,37.5715,37.5715,37.4643,37.4741,20700.0
2015-11-03 14:00:00,38.45,38.47,38.41,38.43,25166.0,37.4741,37.4935,37.4351,37.4546,25166.0
2015-11-03 14:05:00,38.43,38.43,38.35,38.38,61482.0,37.4546,37.4546,37.3766,37.4058,61482.0
2015-11-03 14:10:00,38.39,38.39,38.28,38.32,61509.0,37.4156,37.4156,37.3084,37.3474,61509.0
2015-11-03 14:15:00,38.33,38.35,38.25,38.31,55822.0,37.3571,37.3766,37.2791,37.3376,55822.0
2015-11-03 14:20:00,38.31,38.4,38.3,38.4,25164.0,37.3376,37.4253,37.3279,37.4253,25164.0
2015-11-03 14:25:00,38.41,38.43,38.39,38.4,20825.0,37.4351,37.4546,37.4156,37.4253,20825.0
2015-11-03 14:30:00,38.42,38.44,38.39,38.42,31762.0,37.4448,37.4643,37.4156,37.4448,31762.0
2015-11-03 14:35:00,38.41,38.43,38.36,38.4,21080.0,37.4351,37.4546,37.3863,37.4253,21080.0
2015-11-03 14:40:00,38.4,38.45,38.37,38.44,96660.0,37.4253,37.4741,37.3961,37.4643,96660.0
2015-11-03 14:45:00,38.45,38.53,38.42,38.49,35299.0,37.4741,37.552,37.4448,37.513,35299.0
2015-11-03 14:50:00,38.49,38.56,38.48,38.51,39387.0,37.513,37.5813,37.5033,37.5325,39387.0
2015-11-03 14:55:00,38.5,38.55,38.46,38.5,49185.0,37.5228,37.5715,37.4838,37.5228,49185.0
2015-11-03 15:00:00,38.5,38.54,38.47,38.47,29869.0,37.5228,37.5618,37.4935,37.4935,29869.0
2015-11-03 15:05:00,38.46,38.5,38.43,38.49,48003.0,37.4838,37.5228,37.4546,37.513,48003.0
2015-11-03 15:10:00,38.5,38.5,38.46,38.49,40162.0,37.5228,37.5228,37.4838,37.513,40162.0
2015-11-03 15:15:00,38.5,38.51,38.45,38.5,44335.0,37.5228,37.5325,37.4741,37.5228,44335.0
2015-11-03 15:20:00,38.51,38.51,38.45,38.47,38814.0,37.5325,37.5325,37.4741,37.4935,38814.0
2015-11-03 15:25:00,38.47,38.53,38.43,38.51,92331.0,37.4935,37.552,37.4546,37.5325,92331.0
2015-11-03 15:30:00,38.51,38.56,38.47,38.48,83535.0,37.5325,37.5813,37.4935,37.5033,83535.0
2015-11-03 15:35:00,38.48,38.49,38.43,38.46,58790.0,37.5033,37.513,37.4546,37.4838,58790.0
2015-11-03 15:40:00,38.47,38.47,38.39,38.45,44325.0,37.4935,37.4935,37.4156,37.4741,44325.0
2015-11-03 15:45:00,38.44,38.49,38.43,38.46,56459.0,37.4643,37.513,37.4546,37.4838,56459.0
2015-11-03 15:50:00,38.47,38.49,38.42,38.46,110571.0,37.4935,37.513,37.4448,37.4838,110571.0
2015-11-03 15:55:00,38.47,38.59,38.45,38.59,269545.0,37.4935,37.6105,37.4741,37.6105,269545.0
2015-11-04 09:30:00,38.71,39.09,38.63,38.87,103484.0,37.7275,38.0978,37.6495,37.8834,103484.0
2015-11-04 09:35:00,38.85,38.87,38.55,38.58,42672.0,37.8639,37.8834,37.5715,37.6008,42672.0
2015-11-04 09:40:00,38.6,38.6,38.38,38.38,36529.0,37.6202,37.6202,37.4058,37.4058,36529.0
2015-11-04 09:45:00,38.4,38.4,38.17,38.17,77918.0,37.4253,37.4253,37.2012,37.2012,77918.0
2015-11-04 09:50:00,38.17,38.18,37.93,38.09,85677.0,37.2012,37.2109,36.9673,37.1232,85677.0
2015-11-04 09:55:00,38.08,38.46,38.08,38.42,72700.0,37.1134,37.4838,37.1134,37.4448,72700.0
2015-11-04 10:00:00,38.44,38.63,38.43,38.62,77847.0,37.4643,37.6495,37.4546,37.6397,77847.0
2015-11-04 10:05:00,38.63,38.88,38.6,38.78,113286.0,37.6495,37.8931,37.6202,37.7957,113286.0
2015-11-04 10:10:00,38.77,38.88,38.69,38.88,65030.0,37.7859,37.8931,37.708,37.8931,65030.0
2015-11-04 10:15:00,38.88,39.09,38.85,39.03,134348.0,37.8931,38.0978,37.8639,38.0393,134348.0
2015-11-04 10:20:00,39.03,39.03,38.88,38.88,50159.0,38.0393,38.0393,37.8931,37.8931,50159.0
2015-11-04 10:25:00,38.87,38.9,38.73,38.75,44411.0,37.8834,37.9126,37.7469,37.7664,44411.0
2015-11-04 10:30:00,38.77,38.9,38.76,38.9,17355.0,37.7859,37.9126,37.7762,37.9126,17355.0
2015-11-04 10:35:00,38.89,39.0,38.86,38.94,39803.0,37.9029,38.0101,37.8736,37.9516,39803.0
2015-11-04 10:40:00,38.9,38.9,38.75,38.81,16738.0,37.9126,37.9126,37.7664,37.8249,16738.0
2015-11-04 10:45:00,38.81,38.86,38.73,38.74,31477.0,37.8249,37.8736,37.7469,37.7567,31477.0
2015-11-04 10:50:00,38.73,38.76,38.64,38.66,32398.0,37.7469,37.7762,37.6592,37.6787,32398.0
2015-11-04 10:55:00,38.65,38.8,38.6,38.76,49452.0,37.669,37.8152,37.6202,37.7762,49452.0
2015-11-04 11:00:00,38.75,38.81,38.69,38.76,30834.0,37.7664,37.8249,37.708,37.7762,30834.0
2015-11-04 11:05:00,38.76,38.77,38.67,38.67,30581.0,37.7762,37.7859,37.6885,37.6885,30581.0
2015-11-04 11:10:00,38.67,38.73,38.63,38.68,46335.0,37.6885,37.7469,37.6495,37.6982,46335.0
2015-11-04 11:15:00,38.68,38.78,38.64,38.78,88814.0,37.6982,37.7957,37.6592,37.7957,88814.0
2015-11-04 11:20:00,38.78,38.84,38.64,38.64,41630.0,37.7957,37.8542,37.6592,37.6592,41630.0
2015-11-04 11:25:00,38.64,38.74,38.64,38.68,30039.0,37.6592,37.7567,37.6592,37.6982,30039.0
2015-11-04 11:30:00,38.66,38.7,38.59,38.64,39722.0,37.6787,37.7177,37.6105,37.6592,39722.0
2015-11-04 11:35:00,38.63,38.7,38.62,38.67,94368.0,37.6495,37.7177,37.6397,37.6885,94368.0
2015-11-04 11:40:00,38.68,38.82,38.63,38.8,51862.0,37.6982,37.8347,37.6495,37.8152,51862.0
2015-11-04 11:45:00,38.8,38.84,38.75,38.79,18998.0,37.8152,37.8542,37.7664,37.8054,18998.0
2015-11-04 11:50:00,38.79,38.79,38.68,38.68,17447.0,37.8054,37.8054,37.6982,37.6982,17447.0
2015-11-04 11:55:00,38.7,38.7,38.62,38.64,42618.0,37.7177,37.7177,37.6397,37.6592,42618.0
2015-11-04 12:00:00,38.64,38.64,38.59,38.61,14597.0,37.6592,37.6592,37.6105,37.63,14597.0
2015-11-04 12:05:00,38.61,38.67,38.58,38.65,25483.0,37.63,37.6885,37.6008,37.669,25483.0
2015-11-04 12:10:00,38.66,38.67,38.62,38.63,51213.0,37.6787,37.6885,37.6397,37.6495,51213.0
2015-11-04 12:15:00,38.62,38.64,38.58,38.6,13799.0,37.6397,37.6592,37.6008,37.6202,13799.0
2015-11-04 12:20:00,38.59,38.63,38.53,38.58,21815.0,37.6105,37.6495,37.552,37.6008,21815.0
2015-11-04 12:25:00,38.57,38.64,38.57,38.57,10750.0,37.591,37.6592,37.591,37.591,10750.0
2015-11-04 12:30:00,38.57,38.6,38.52,38.58,23712.0,37.591,37.6202,37.5423,37.6008,23712.0
2015-11-04 12:35:00,38.58,38.61,38.53,38.6,14000.0,37.6008,37.63,37.552,37.6202,14000.0
2015-11-04 12:40:00,38.6,38.61,38.53,38.56,7820.0,37.6202,37.63,37.552,37.5813,7820.0
2015-11-04 12:45:00,38.57,38.6,38.55,38.55,14361.0,37.591,37.6202,37.5715,37.5715,14361.0
2015-11-04 12:50:00,38.55,38.55,38.43,38.48,33362.0,37.5715,37.5715,37.4546,37.5033,33362.0
2015-11-04 12:55:00,38.48,38.52,38.45,38.51,21306.0,37.5033,37.5423,37.4741,37.5325,21306.0
2015-11-04 13:00:00,38.51,38.6,38.51,38.55,31603.0,37.5325,37.6202,37.5325,37.5715,31603.0
2015-11-04 13:05:00,38.54,38.54,38.48,38.5,29155.0,37.5618,37.5618,37.5033,37.5228,29155.0
2015-11-04 13:10:00,38.5,38.55,38.5,38.54,28518.0,37.5228,37.5715,37.5228,37.5618,28518.0
2015-11-04 13:15:00,38.53,38.53,38.46,38.48,40941.0,37.552,37.552,37.4838,37.5033,40941.0
2015-11-04 13:20:00,38.46,38.46,38.34,38.36,45200.0,37.4838,37.4838,37.3668,37.3863,45200.0
2015-11-04 13:25:00,38.37,38.5,38.35,38.5,48300.0,37.3961,37.5228,37.3766,37.5228,48300.0
2015-11-04 13:30:00,38.5,38.51,38.41,38.43,24403.0,37.5228,37.5325,37.4351,37.4546,24403.0
2015-11-04 13:35:00,38.41,38.5,38.41,38.5,21778.0,37.4351,37.5228,37.4351,37.5228,21778.0
2015-11-04 13:40:00,38.49,38.53,38.43,38.53,32387.0,37.513,37.552,37.4546,37.552,32387.0
2015-11-04 13:45:00,38.52,38.52,38.47,38.5,15382.0,37.5423,37.5423,37.4935,37.5228,15382.0
2015-11-04 13:50:00,38.5,38.55,38.47,38.55,25614.0,37.5228,37.5715,37.4935,37.5715,25614.0
2015-11-04 13:55:00,38.54,38.56,38.49,38.55,20700.0,37.5618,37.5813,37.513,37.5715,20700.0
2015-11-04 14:00:00,38.55,38.59,38.51,38.59,32085.0,37.5715,37.6105,37.5325,37.6105,32085.0
2015-11-04 14:05:00,38.59,38.61,38.56,38.6,25301.0,37.6105,37.63,37.5813,37.6202,25301.0
2015-11-04 14:10:00,38.61,38.7,38.6,38.7,26414.0,37.63,37.7177,37.6202,37.7177,26414.0
2015-11-04 14:15:00,38.7,38.77,38.7,38.75,36797.0,37.7177,37.7859,37.7177,37.7664,36797.0
2015-11-04 14:20:00,38.75,38.77,38.73,38.74,40583.0,37.7664,37.7859,37.7469,37.7567,40583.0
2015-11-04 14:25:00,38.74,38.75,38.59,38.67,32230.0,37.7567,37.7664,37.6105,37.6885,32230.0
2015-11-04 14:30:00,38.68,38.73,38.68,38.72,39164.0,37.6982,37.7469,37.6982,37.7372,39164.0
2015-11-04 14:35:00,38.72,38.85,38.72,38.79,35992.0,37.7372,37.8639,37.7372,37.8054,35992.0
2015-11-04 14:40:00,38.78,38.84,38.74,38.84,34760.0,37.7957,37.8542,37.7567,37.8542,34760.0
2015-11-04 14:45:00,38.84,38.87,38.8,38.81,33785.0,37.8542,37.8834,37.8152,37.8249,33785.0
2015-11-04 14:50:00,38.8,38.81,38.76,38.77,18792.0,37.8152,37.8249,37.7762,37.7859,18792.0
2015-11-04 14:55:00,38.77,38.82,38.75,38.8,29522.0,37.7859,37.8347,37.7664,37.8152,29522.0
2015-11-04 15:00:00,38.79,38.8,38.7,38.7,28788.0,37.8054,37.8152,37.7177,37.7177,28788.0
2015-11-04 15:05:00,38.7,38.75,38.69,38.73,34332.0,37.7177,37.7664,37.708,37.7469,34332.0
2015-11-04 15:10:00,38.72,38.73,38.65,38.72,69167.0,37.7372,37.7469,37.669,37.7372,69167.0
2015-11-04 15:15:00,38.72,38.79,38.71,38.76,40609.0,37.7372,37.8054,37.7275,37.7762,40609.0
2015-11-04 15:20:00,38.75,38.78,38.71,38.76,62185.0,37.7664,37.7957,37.7275,37.7762,62185.0
2015-11-04 15:25:00,38.76,38.79,38.74,38.76,64398.0,37.7762,37.8054,37.7567,37.7762,64398.0
2015-11-04 15:30:00,38.75,38.77,38.72,38.74,48033.0,37.7664,37.7859,37.7372,37.7567,48033.0
2015-11-04 15:35:00,38.73,38.74,38.68,38.72,38806.0,37.7469,37.7567,37.6982,37.7372,38806.0
2015-11-04 15:40:00,38.72,38.74,38.68,38.7,64229.0,37.7372,37.7567,37.6982,37.7177,64229.0
2015-11-04 15:45:00,38.69,38.74,38.69,38.73,48506.0,37.708,37.7567,37.708,37.7469,48506.0
2015-11-04 15:50:00,38.73,38.73,38.67,38.71,89835.0,37.7469,37.7469,37.6885,37.7275,89835.0
2015-11-04 15:55:00,38.71,38.8,38.7,38.8,178002.0,37.7275,37.8152,37.7177,37.8152,178002.0
2015-11-05 09:30:00,38.89,39.09,38.5,38.99,103071.0,37.9029,38.0978,37.5228,38.0003,103071.0
2015-11-05 09:35:00,39.06,39.07,38.79,38.88,25653.0,38.0686,38.0783,37.8054,37.8931,25653.0
2015-11-05 09:40:00,38.88,38.92,38.7,38.75,15460.0,37.8931,37.9321,37.7177,37.7664,15460.0
2015-11-05 09:45:00,38.74,39.08,38.73,39.08,48119.0,37.7567,38.0881,37.7469,38.0881,48119.0
2015-11-05 09:50:00,39.1,39.1,38.99,39.01,27006.0,38.1076,38.1076,38.0003,38.0198,27006.0
2015-11-05 09:55:00,38.99,39.02,38.89,38.97,29067.0,38.0003,38.0296,37.9029,37.9809,29067.0
2015-11-05 10:00:00,38.94,38.95,38.83,38.9,21335.0,37.9516,37.9614,37.8444,37.9126,21335.0
2015-11-05 10:05:00,38.9,38.94,38.81,38.91,32438.0,37.9126,37.9516,37.8249,37.9224,32438.0
2015-11-05 10:10:00,38.91,38.91,38.62,38.64,14650.0,37.9224,37.9224,37.6397,37.6592,14650.0
2015-11-05 10:15:00,38.63,38.63,38.43,38.5,23554.0,37.6495,37.6495,37.4546,37.5228,23554.0
2015-11-05 10:20:00,38.51,38.55,38.47,38.55,11400.0,37.5325,37.5715,37.4935,37.5715,11400.0
2015-11-05 10:25:00,38.56,38.58,38.43,38.43,22474.0,37.5813,37.6008,37.4546,37.4546,22474.0
2015-11-05 10:30:00,38.44,38.46,38.33,38.39,33606.0,37.4643,37.4838,37.3571,37.4156,33606.0
2015-11-05 10:35:00,38.4,38.56,38.39,38.51,21169.0,37.4253,37.5813,37.4156,37.5325,21169.0
2015-11-05 10:40:00,38.5,38.51,38.3,38.32,26174.0,37.5228,37.5325,37.3279,37.3474,26174.0
2015-11-05 10:45:00,38.32,38.33,38.22,38.26,22152.0,37.3474,37.3571,37.2499,37.2889,22152.0
2015-11-05 10:50:00,38.27,38.47,38.26,38.39,22900.0,37.2986,37.4935,37.2889,37.4156,22900.0
2015-11-05 10:55:00,38.38,38.51,38.38,38.45,12313.0,37.4058,37.5325,37.4058,37.4741,12313.0
2015-11-05 11:00:00,38.46,38.62,38.45,38.58,36680.0,37.4838,37.6397,37.4741,37.6008,36680.0
2015-11-05 11:05:00,38.58,38.63,38.55,38.61,10950.0,37.6008,37.6495,37.5715,37.63,10950.0
2015-11-05 11:10:00,38.59,38.64,38.54,38.56,13860.0,37.6105,37.6592,37.5618,37.5813,13860.0
2015-11-05 11:15:00,38.57,38.6,38.54,38.57,14257.0,37.591,37.6202,37.5618,37.591,14257.0
2015-11-05 11:20:00,38.57,38.58,38.51,38.54,16722.0,37.591,37.6008,37.5325,37.5618,16722.0
2015-11-05 11:25:00,38.56,38.6,38.52,38.6,12170.0,37.5813,37.6202,37.5423,37.6202,12170.0
2015-11-05 11:30:00,38.6,38.65,38.57,38.58,34509.0,37.6202,37.669,37.591,37.6008,34509.0
2015-11-05 11:35:00,38.59,38.61,38.52,38.61,18294.0,37.6105,37.63,37.5423,37.63,18294.0
2015-11-05 11:40:00,38.61,38.62,38.54,38.58,9940.0,37.63,37.6397,37.5618,37.6008,9940.0
2015-11-05 11:45:00,38.58,38.63,38.57,38.59,6508.0,37.6008,37.6495,37.591,37.6105,6508.0
2015-11-05 11:50:00,38.59,38.68,38.59,38.68,8893.0,37.6105,37.6982,37.6105,37.6982,8893.0
2015-11-05 11:55:00,38.7,38.74,38.66,38.7,10234.0,37.7177,37.7567,37.6787,37.7177,10234.0
2015-11-05 12:00:00,38.72,38.72,38.58,38.59,12550.0,37.7372,37.7372,37.6008,37.6105,12550.0
2015-11-05 12:05:00,38.6,38.65,38.59,38.6,7900.0,37.6202,37.669,37.6105,37.6202,7900.0
2015-11-05 12:10:00,38.6,38.61,38.54,38.58,9096.0,37.6202,37.63,37.5618,37.6008,9096.0
2015-11-05 12:15:00,38.59,38.62,38.54,38.59,10274.0,37.6105,37.6397,37.5618,37.6105,10274.0
2015-11-05 12:20:00,38.6,38.61,38.53,38.56,8650.0,37.6202,37.63,37.552,37.5813,8650.0
2015-11-05 12:25:00,38.58,38.59,38.52,38.56,10032.0,37.6008,37.6105,37.5423,37.5813,10032.0
2015-11-05 12:30:00,38.57,38.6,38.54,38.6,8580.0,37.591,37.6202,37.5618,37.6202,8580.0
2015-11-05 12:35:00,38.61,38.65,38.56,38.6,27237.0,37.63,37.669,37.5813,37.6202,27237.0
2015-11-05 12:40:00,38.61,38.66,38.6,38.63,32129.0,37.63,37.6787,37.6202,37.6495,32129.0
2015-11-05 12:45:00,38.63,38.66,38.6,38.63,14876.0,37.6495,37.6787,37.6202,37.6495,14876.0
2015-11-05 12:50:00,38.63,38.64,38.58,38.6,13262.0,37.6495,37.6592,37.6008,37.6202,13262.0
2015-11-05 12:55:00,38.59,38.71,38.58,38.71,10970.0,37.6105,37.7275,37.6008,37.7275,10970.0
2015-11-05 13:00:00,38.76,38.76,38.64,38.65,7700.0,37.7762,37.7762,37.6592,37.669,7700.0
2015-11-05 13:05:00,38.65,38.68,38.58,38.59,29806.0,37.669,37.6982,37.6008,37.6105,29806.0
2015-11-05 13:10:00,38.6,38.63,38.58,38.6,11730.0,37.6202,37.6495,37.6008,37.6202,11730.0
2015-11-05 13:15:00,38.6,38.64,38.55,38.56,12813.0,37.6202,37.6592,37.5715,37.5813,12813.0
2015-11-05 13:20:00,38.55,38.66,38.55,38.63,12357.0,37.5715,37.6787,37.5715,37.6495,12357.0
2015-11-05 13:25:00,38.63,38.66,38.6,38.61,33798.0,37.6495,37.6787,37.6202,37.63,33798.0
2015-11-05 13:30:00,38.62,38.74,38.61,38.73,22499.0,37.6397,37.7567,37.63,37.7469,22499.0
2015-11-05 13:35:00,38.73,38.73,38.66,38.67,9622.0,37.7469,37.7469,37.6787,37.6885,9622.0
2015-11-05 13:40:00,38.66,38.71,38.65,38.69,11400.0,37.6787,37.7275,37.669,37.708,11400.0
2015-11-05 13:45:00,38.69,38.7,38.64,38.67,15098.0,37.708,37.7177,37.6592,37.6885,15098.0
2015-11-05 13:50:00,38.66,38.68,38.6,38.62,31326.0,37.6787,37.6982,37.6202,37.6397,31326.0
2015-11-05 13:55:00,38.61,38.62,38.55,38.55,36137.0,37.63,37.6397,37.5715,37.5715,36137.0
2015-11-05 14:00:00,38.56,38.56,38.51,38.52,14928.0,37.5813,37.5813,37.5325,37.5423,14928.0
2015-11-05 14:05:00,38.52,38.55,38.45,38.55,19294.0,37.5423,37.5715,37.4741,37.5715,19294.0
2015-11-05 14:10:00,38.55,38.55,38.43,38.47,23016.0,37.5715,37.5715,37.4546,37.4935,23016.0
2015-11-05 14:15:00,38.48,38.56,38.48,38.5,16644.0,37.5033,37.5813,37.5033,37.5228,16644.0
2015-11-05 14:20:00,38.51,38.54,38.45,38.51,16130.0,37.5325,37.5618,37.4741,37.5325,16130.0
2015-11-05 14:25:00,38.5,38.51,38.45,38.46,11170.0,37.5228,37.5325,37.4741,37.4838,11170.0
2015-11-05 14:30:00,38.45,38.46,38.41,38.41,67848.0,37.4741,37.4838,37.4351,37.4351,67848.0
2015-11-05 14:35:00,38.41,38.48,38.39,38.48,19746.0,37.4351,37.5033,37.4156,37.5033,19746.0
2015-11-05 14:40:00,38.47,38.56,38.45,38.54,20732.0,37.4935,37.5813,37.4741,37.5618,20732.0
2015-11-05 14:45:00,38.55,38.56,38.51,38.56,15200.0,37.5715,37.5813,37.5325,37.5813,15200.0
2015-11-05 14:50:00,38.56,38.57,38.52,38.52,21391.0,37.5813,37.591,37.5423,37.5423,21391.0
2015-11-05 14:55:00,38.52,38.73,38.5,38.73,52445.0,37.5423,37.7469,37.5228,37.7469,52445.0
2015-11-05 15:00:00,38.73,40.92,38.7,40.24,565266.0,37.7469,39.8814,37.7177,39.2186,565266.0
2015-11-05 15:05:00,40.13,41.12,39.49,40.72,1013461.0,39.1114,40.0763,38.4877,39.6864,1013461.0
2015-11-05 15:10:00,40.63,40.87,39.38,39.39,1063053.0,39.5987,39.8326,38.3805,38.3902,1063053.0
2015-11-05 15:15:00,39.41,39.93,38.81,39.18,920146.0,38.4097,38.9165,37.8249,38.1855,920146.0
2015-11-05 15:20:00,39.18,39.18,38.95,38.97,220141.0,38.1855,38.1855,37.9614,37.9809,220141.0
2015-11-05 15:25:00,38.97,39.25,38.89,39.21,225326.0,37.9809,38.2538,37.9029,38.2148,225326.0
2015-11-05 15:30:00,39.21,39.3,39.11,39.28,92263.0,38.2148,38.3025,38.1173,38.283,92263.0
2015-11-05 15:35:00,39.28,39.42,39.23,39.35,105269.0,38.283,38.4194,38.2343,38.3512,105269.0
2015-11-05 15:40:00,39.34,39.45,39.29,39.42,78024.0,38.3415,38.4487,38.2927,38.4194,78024.0
2015-11-05 15:45:00,39.43,39.45,39.23,39.31,140573.0,38.4292,38.4487,38.2343,38.3122,140573.0
2015-11-05 15:50:00,39.32,39.46,39.32,39.45,159725.0,38.322,38.4584,38.322,38.4487,159725.0
2015-11-05 15:55:00,39.44,39.45,39.34,39.37,266853.0,38.4389,38.4487,38.3415,38.3707,266853.0
2015-11-06 09:30:00,38.95,39.15,38.7,39.08,159590.0,37.9614,38.1563,37.7177,38.0881,159590.0
2015-11-06 09:35:00,39.11,39.11,38.76,38.78,151632.0,38.1173,38.1173,37.7762,37.7957,151632.0
2015-11-06 09:40:00,38.78,39.02,38.77,38.79,78186.0,37.7957,38.0296,37.7859,37.8054,78186.0
2015-11-06 09:45:00,38.79,38.95,38.78,38.9,78766.0,37.8054,37.9614,37.7957,37.9126,78766.0
2015-11-06 09:50:00,38.88,38.93,38.76,38.84,88964.0,37.8931,37.9419,37.7762,37.8542,88964.0
2015-11-06 09:55:00,38.86,38.9,38.74,38.76,103040.0,37.8736,37.9126,37.7567,37.7762,103040.0
2015-11-06 10:00:00,38.75,38.79,38.51,38.62,96872.0,37.7664,37.8054,37.5325,37.6397,96872.0
2015-11-06 10:05:00,38.65,38.7,38.61,38.66,101902.0,37.669,37.7177,37.63,37.6787,101902.0
2015-11-06 10:10:00,38.67,38.78,38.63,38.72,78462.0,37.6885,37.7957,37.6495,37.7372,78462.0
2015-11-06 10:15:00,38.68,38.78,38.64,38.78,60130.0,37.6982,37.7957,37.6592,37.7957,60130.0
2015-11-06 10:20:00,38.77,38.77,38.62,38.65,40406.0,37.7859,37.7859,37.6397,37.669,40406.0
2015-11-06 10:25:00,38.64,38.77,38.63,38.77,33356.0,37.6592,37.7859,37.6495,37.7859,33356.0
2015-11-06 10:30:00,38.78,38.81,38.73,38.74,32986.0,37.7957,37.8249,37.7469,37.7567,32986.0
2015-11-06 10:35:00,38.74,38.84,38.7,38.84,18810.0,37.7567,37.8542,37.7177,37.8542,18810.0
2015-11-06 10:40:00,38.84,38.9,38.76,38.79,30874.0,37.8542,37.9126,37.7762,37.8054,30874.0
2015-11-06 10:45:00,38.79,38.89,38.77,38.84,107794.0,37.8054,37.9029,37.7859,37.8542,107794.0
2015-11-06 10:50:00,38.84,38.96,38.83,38.88,64814.0,37.8542,37.9711,37.8444,37.8931,64814.0
2015-11-06 10:55:00,38.89,38.98,38.88,38.98,66888.0,37.9029,37.9906,37.8931,37.9906,66888.0
2015-11-06 11:00:00,38.99,39.03,38.88,39.03,89448.0,38.0003,38.0393,37.8931,38.0393,89448.0
2015-11-06 11:05:00,39.01,39.08,38.97,39.0,41890.0,38.0198,38.0881,37.9809,38.0101,41890.0
2015-11-06 11:10:00,39.0,39.09,38.93,39.09,36306.0,38.0101,38.0978,37.9419,38.0978,36306.0
2015-11-06 11:15:00,39.08,39.09,38.97,39.02,31300.0,38.0881,38.0978,37.9809,38.0296,31300.0
2015-11-06 11:20:00,38.99,39.07,38.93,38.95,54118.0,38.0003,38.0783,37.9419,37.9614,54118.0
2015-11-06 11:25:00,38.96,38.99,38.89,38.96,48452.0,37.9711,38.0003,37.9029,37.9711,48452.0
2015-11-06 11:30:00,38.95,39.03,38.88,38.96,42958.0,37.9614,38.0393,37.8931,37.9711,42958.0
2015-11-06 11:35:00,38.94,38.96,38.87,38.94,60200.0,37.9516,37.9711,37.8834,37.9516,60200.0
2015-11-06 11:40:00,38.93,39.0,38.9,38.93,59700.0,37.9419,38.0101,37.9126,37.9419,59700.0
2015-11-06 11:45:00,38.92,38.96,38.89,38.9,34396.0,37.9321,37.9711,37.9029,37.9126,34396.0
2015-11-06 11:50:00,38.89,38.97,38.89,38.96,34278.0,37.9029,37.9809,37.9029,37.9711,34278.0
2015-11-06 11:55:00,38.96,39.03,38.93,39.03,53330.0,37.9711,38.0393,37.9419,38.0393,53330.0
2015-11-06 12:00:00,39.03,39.06,39.0,39.02,41948.0,38.0393,38.0686,38.0101,38.0296,41948.0
2015-11-06 12:05:00,39.03,39.05,38.98,39.03,53690.0,38.0393,38.0588,37.9906,38.0393,53690.0
2015-11-06 12:10:00,39.04,39.08,39.02,39.03,75940.0,38.0491,38.0881,38.0296,38.0393,75940.0
2015-11-06 12:15:00,39.03,39.1,39.03,39.08,24452.0,38.0393,38.1076,38.0393,38.0881,24452.0
2015-11-06 12:20:00,39.07,39.07,39.02,39.03,75700.0,38.0783,38.0783,38.0296,38.0393,75700.0
2015-11-06 12:25:00,39.04,39.04,38.96,39.0,67740.0,38.0491,38.0491,37.9711,38.0101,67740.0
2015-11-06 12:30:00,38.99,39.02,38.98,38.99,21100.0,38.0003,38.0296,37.9906,38.0003,21100.0
2015-11-06 12:35:00,39.0,39.03,38.95,39.01,56638.0,38.0101,38.0393,37.9614,38.0198,56638.0
2015-11-06 12:40:00,39.01,39.03,38.99,39.01,31416.0,38.0198,38.0393,38.0003,38.0198,31416.0
2015-11-06 12:45:00,39.0,39.02,38.96,39.01,38500.0,38.0101,38.0296,37.9711,38.0198,38500.0
2015-11-06 12:50:00,39.0,39.01,38.93,38.96,25532.0,38.0101,38.0198,37.9419,37.9711,25532.0
2015-11-06 12:55:00,38.95,38.99,38.95,38.96,42800.0,37.9614,38.0003,37.9614,37.9711,42800.0
2015-11-06 13:00:00,38.95,39.06,38.95,39.05,27710.0,37.9614,38.0686,37.9614,38.0588,27710.0
2015-11-06 13:05:00,39.05,39.09,39.0,39.08,40540.0,38.0588,38.0978,38.0101,38.0881,40540.0
2015-11-06 13:10:00,39.1,39.12,39.03,39.06,29820.0,38.1076,38.127,38.0393,38.0686,29820.0
2015-11-06 13:15:00,39.03,39.05,39.0,39.05,22654.0,38.0393,38.0588,38.0101,38.0588,22654.0
2015-11-06 13:20:00,39.05,39.08,39.02,39.04,25600.0,38.0588,38.0881,38.0296,38.0491,25600.0
2015-11-06 13:25:00,39.06,39.11,39.05,39.1,48204.0,38.0686,38.1173,38.0588,38.1076,48204.0
2015-11-06 13:30:00,39.08,39.1,39.07,39.08,62028.0,38.0881,38.1076,38.0783,38.0881,62028.0
2015-11-06 13:35:00,39.08,39.16,39.06,39.15,88944.0,38.0881,38.166,38.0686,38.1563,88944.0
2015-11-06 13:40:00,39.15,39.15,39.11,39.13,86700.0,38.1563,38.1563,38.1173,38.1368,86700.0
2015-11-06 13:45:00,39.13,39.2,39.13,39.2,52658.0,38.1368,38.205,38.1368,38.205,52658.0
2015-11-06 13:50:00,39.2,39.22,39.18,39.18,83460.0,38.205,38.2245,38.1855,38.1855,83460.0
2015-11-06 13:55:00,39.18,39.22,39.17,39.22,51952.0,38.1855,38.2245,38.1758,38.2245,51952.0
2015-11-06 14:00:00,39.22,39.24,39.2,39.21,71202.0,38.2245,38.244,38.205,38.2148,71202.0
2015-11-06 14:05:00,39.21,39.27,39.21,39.23,69120.0,38.2148,38.2732,38.2148,38.2343,69120.0
2015-11-06 14:10:00,39.23,39.27,39.22,39.22,90696.0,38.2343,38.2732,38.2245,38.2245,90696.0
2015-11-06 14:15:00,39.22,39.23,39.08,39.09,98402.0,38.2245,38.2343,38.0881,38.0978,98402.0
2015-11-06 14:20:00,39.09,39.16,39.06,39.07,92276.0,38.0978,38.166,38.0686,38.0783,92276.0
2015-11-06 14:25:00,39.07,39.1,38.99,39.09,66774.0,38.0783,38.1076,38.0003,38.0978,66774.0
2015-11-06 14:30:00,39.09,39.11,39.06,39.08,88380.0,38.0978,38.1173,38.0686,38.0881,88380.0
2015-11-06 14:35:00,39.08,39.09,38.96,38.97,127350.0,38.0881,38.0978,37.9711,37.9809,127350.0
2015-11-06 14:40:00,38.97,39.08,38.95,39.08,70804.0,37.9809,38.0881,37.9614,38.0881,70804.0
2015-11-06 14:45:00,39.06,39.06,38.94,38.95,26832.0,38.0686,38.0686,37.9516,37.9614,26832.0
2015-11-06 14:50:00,38.94,39.01,38.93,38.93,111996.0,37.9516,38.0198,37.9419,37.9419,111996.0
2015-11-06 14:55:00,38.93,38.98,38.93,38.98,79356.0,37.9419,37.9906,37.9419,37.9906,79356.0
2015-11-06 15:00:00,38.98,38.98,38.93,38.94,61524.0,37.9906,37.9906,37.9419,37.9516,61524.0
2015-11-06 15:05:00,38.93,38.94,38.93,38.93,45582.0,37.9419,37.9516,37.9419,37.9419,45582.0
2015-11-06 15:10:00,38.93,38.96,38.93,38.93,167004.0,37.9419,37.9711,37.9419,37.9419,167004.0
2015-11-06 15:15:00,38.93,38.97,38.93,38.93,206726.0,37.9419,37.9809,37.9419,37.9419,206726.0
2015-11-06 15:20:00,38.93,39.08,38.93,39.01,156626.0,37.9419,38.0881,37.9419,38.0198,156626.0
2015-11-06 15:25:00,39.01,39.03,38.94,38.98,108582.0,38.0198,38.0393,37.9516,37.9906,108582.0
2015-11-06 15:30:00,38.98,39.03,38.95,39.01,112642.0,37.9906,38.0393,37.9614,38.0198,112642.0
2015-11-06 15:35:00,39.01,39.03,38.99,39.0,81324.0,38.0198,38.0393,38.0003,38.0101,81324.0
2015-11-06 15:40:00,39.0,39.17,38.98,39.11,182798.0,38.0101,38.1758,37.9906,38.1173,182798.0
2015-11-06 15:45:00,39.1,39.1,39.03,39.05,136102.0,38.1076,38.1076,38.0393,38.0588,136102.0
2015-11-06 15:50:00,39.04,39.07,39.02,39.03,335406.0,38.0491,38.0783,38.0296,38.0393,335406.0
2015-11-06 15:55:00,39.04,39.05,39.0,39.04,463554.0,38.0491,38.0588,38.0101,38.0491,463554.0
2015-11-09 09:30:00,39.55,39.55,38.93,39.21,106743.0,38.5461,38.5461,37.9419,38.2148,106743.0
2015-11-09 09:35:00,39.32,39.42,38.96,39.06,78103.0,38.322,38.4194,37.9711,38.0686,78103.0
2015-11-09 09:40:00,39.14,39.33,39.1,39.1,102881.0,38.1465,38.3317,38.1076,38.1076,102881.0
2015-11-09 09:45:00,39.1,39.14,39.06,39.06,14717.0,38.1076,38.1465,38.0686,38.0686,14717.0
2015-11-09 09:50:00,39.06,39.08,38.94,38.94,47300.0,38.0686,38.0881,37.9516,37.9516,47300.0
2015-11-09 09:55:00,38.94,39.0,38.86,38.93,24108.0,37.9516,38.0101,37.8736,37.9419,24108.0
2015-11-09 10:00:00,38.93,38.93,38.74,38.82,44755.0,37.9419,37.9419,37.7567,37.8347,44755.0
2015-11-09 10:05:00,38.84,38.88,38.7,38.74,60893.0,37.8542,37.8931,37.7177,37.7567,60893.0
2015-11-09 10:10:00,38.74,38.74,38.51,38.57,59406.0,37.7567,37.7567,37.5325,37.591,59406.0
2015-11-09 10:15:00,38.56,38.63,38.5,38.52,59438.0,37.5813,37.6495,37.5228,37.5423,59438.0
2015-11-09 10:20:00,38.52,38.53,38.32,38.39,50977.0,37.5423,37.552,37.3474,37.4156,50977.0
2015-11-09 10:25:00,38.37,38.43,38.33,38.39,29772.0,37.3961,37.4546,37.3571,37.4156,29772.0
2015-11-09 10:30:00,38.39,38.39,38.23,38.32,28722.0,37.4156,37.4156,37.2596,37.3474,28722.0
2015-11-09 10:35:00,38.31,38.49,38.31,38.47,18400.0,37.3376,37.513,37.3376,37.4935,18400.0
2015-11-09 10:40:00,38.47,38.55,38.41,38.55,30364.0,37.4935,37.5715,37.4351,37.5715,30364.0
2015-11-09 10:45:00,38.56,38.56,38.46,38.46,10000.0,37.5813,37.5813,37.4838,37.4838,10000.0
2015-11-09 10:50:00,38.44,38.47,38.38,38.47,13713.0,37.4643,37.4935,37.4058,37.4935,13713.0
2015-11-09 10:55:00,38.47,38.64,38.47,38.59,18550.0,37.4935,37.6592,37.4935,37.6105,18550.0
2015-11-09 11:00:00,38.59,38.59,38.44,38.48,11147.0,37.6105,37.6105,37.4643,37.5033,11147.0
2015-11-09 11:05:00,38.46,38.47,38.36,38.36,10030.0,37.4838,37.4935,37.3863,37.3863,10030.0
2015-11-09 11:10:00,38.34,38.4,38.25,38.28,24902.0,37.3668,37.4253,37.2791,37.3084,24902.0
2015-11-09 11:15:00,38.29,38.3,38.23,38.3,26910.0,37.3181,37.3279,37.2596,37.3279,26910.0
2015-11-09 11:20:00,38.3,38.3,38.17,38.19,32361.0,37.3279,37.3279,37.2012,37.2207,32361.0
2015-11-09 11:25:00,38.19,38.24,38.17,38.2,39099.0,37.2207,37.2694,37.2012,37.2304,39099.0
2015-11-09 11:30:00,38.2,38.25,38.18,38.25,21006.0,37.2304,37.2791,37.2109,37.2791,21006.0
2015-11-09 11:35:00,38.25,38.25,38.18,38.22,21734.0,37.2791,37.2791,37.2109,37.2499,21734.0
2015-11-09 11:40:00,38.21,38.22,38.17,38.18,17195.0,37.2401,37.2499,37.2012,37.2109,17195.0
2015-11-09 11:45:00,38.18,38.18,38.08,38.13,23712.0,37.2109,37.2109,37.1134,37.1622,23712.0
2015-11-09 11:50:00,38.12,38.15,38.09,38.09,26033.0,37.1524,37.1817,37.1232,37.1232,26033.0
2015-11-09 11:55:00,38.09,38.09,38.03,38.05,26393.0,37.1232,37.1232,37.0647,37.0842,26393.0
2015-11-09 12:00:00,38.04,38.15,38.01,38.15,43979.0,37.0745,37.1817,37.0452,37.1817,43979.0
2015-11-09 12:05:00,38.14,38.28,38.14,38.27,20556.0,37.1719,37.3084,37.1719,37.2986,20556.0
2015-11-09 12:10:00,38.27,38.3,38.22,38.27,26047.0,37.2986,37.3279,37.2499,37.2986,26047.0
2015-11-09 12:15:00,38.27,38.46,38.24,38.29,34181.0,37.2986,37.4838,37.2694,37.3181,34181.0
2015-11-09 12:20:00,38.26,38.32,38.18,38.32,16475.0,37.2889,37.3474,37.2109,37.3474,16475.0
2015-11-09 12:25:00,38.32,38.37,38.31,38.34,11860.0,37.3474,37.3961,37.3376,37.3668,11860.0
2015-11-09 12:30:00,38.33,38.34,38.25,38.26,9050.0,37.3571,37.3668,37.2791,37.2889,9050.0
2015-11-09 12:35:00,38.27,38.37,38.26,38.35,8400.0,37.2986,37.3961,37.2889,37.3766,8400.0
2015-11-09 12:40:00,38.37,38.4,38.35,38.38,13604.0,37.3961,37.4253,37.3766,37.4058,13604.0
2015-11-09 12:45:00,38.36,38.4,38.36,38.39,7111.0,37.3863,37.4253,37.3863,37.4156,7111.0
2015-11-09 12:50:00,38.39,38.39,38.34,38.36,10280.0,37.4156,37.4156,37.3668,37.3863,10280.0
2015-11-09 12:55:00,38.34,38.37,38.34,38.37,12763.0,37.3668,37.3961,37.3668,37.3961,12763.0
2015-11-09 13:00:00,38.35,38.43,38.32,38.36,59700.0,37.3766,37.4546,37.3474,37.3863,59700.0
2015-11-09 13:05:00,38.38,38.41,38.36,38.36,14198.0,37.4058,37.4351,37.3863,37.3863,14198.0
2015-11-09 13:10:00,38.36,38.39,38.32,38.36,14835.0,37.3863,37.4156,37.3474,37.3863,14835.0
2015-11-09 13:15:00,38.33,38.36,38.28,38.28,14073.0,37.3571,37.3863,37.3084,37.3084,14073.0
2015-11-09 13:20:00,38.29,38.3,38.24,38.28,15026.0,37.3181,37.3279,37.2694,37.3084,15026.0
2015-11-09 13:25:00,38.28,38.29,38.22,38.23,10742.0,37.3084,37.3181,37.2499,37.2596,10742.0
2015-11-09 13:30:00,38.23,38.36,38.23,38.32,18600.0,37.2596,37.3863,37.2596,37.3474,18600.0
2015-11-09 13:35:00,38.31,38.38,38.31,38.37,8169.0,37.3376,37.4058,37.3376,37.3961,8169.0
2015-11-09 13:40:00,38.36,38.37,38.33,38.35,10722.0,37.3863,37.3961,37.3571,37.3766,10722.0
2015-11-09 13:45:00,38.35,38.42,38.33,38.34,13582.0,37.3766,37.4448,37.3571,37.3668,13582.0
2015-11-09 13:50:00,38.34,38.34,38.27,38.34,8006.0,37.3668,37.3668,37.2986,37.3668,8006.0
2015-11-09 13:55:00,38.35,38.4,38.33,38.37,8300.0,37.3766,37.4253,37.3571,37.3961,8300.0
2015-11-09 14:00:00,38.36,38.38,38.32,38.36,12955.0,37.3863,37.4058,37.3474,37.3863,12955.0
2015-11-09 14:05:00,38.36,38.41,38.29,38.38,13600.0,37.3863,37.4351,37.3181,37.4058,13600.0
2015-11-09 14:10:00,38.37,38.42,38.35,38.4,7597.0,37.3961,37.4448,37.3766,37.4253,7597.0
2015-11-09 14:15:00,38.39,38.45,38.36,38.39,22349.0,37.4156,37.4741,37.3863,37.4156,22349.0
2015-11-09 14:20:00,38.4,38.41,38.32,38.37,9848.0,37.4253,37.4351,37.3474,37.3961,9848.0
2015-11-09 14:25:00,38.36,38.46,38.36,38.4,24274.0,37.3863,37.4838,37.3863,37.4253,24274.0
2015-11-09 14:30:00,38.41,38.41,38.34,38.35,23891.0,37.4351,37.4351,37.3668,37.3766,23891.0
2015-11-09 14:35:00,38.35,38.36,38.27,38.27,14300.0,37.3766,37.3863,37.2986,37.2986,14300.0
2015-11-09 14:40:00,38.26,38.29,38.23,38.23,13100.0,37.2889,37.3181,37.2596,37.2596,13100.0
2015-11-09 14:45:00,38.2,38.28,38.19,38.26,16184.0,37.2304,37.3084,37.2207,37.2889,16184.0
2015-11-09 14:50:00,38.26,38.31,38.21,38.22,14418.0,37.2889,37.3376,37.2401,37.2499,14418.0
2015-11-09 14:55:00,38.21,38.27,38.21,38.23,12200.0,37.2401,37.2986,37.2401,37.2596,12200.0
2015-11-09 15:00:00,38.23,38.32,38.22,38.26,22217.0,37.2596,37.3474,37.2499,37.2889,22217.0
2015-11-09 15:05:00,38.26,38.34,38.24,38.25,22798.0,37.2889,37.3668,37.2694,37.2791,22798.0
2015-11-09 15:10:00,38.25,38.31,38.24,38.29,19183.0,37.2791,37.3376,37.2694,37.3181,19183.0
2015-11-09 15:15:00,38.28,38.37,38.24,38.27,37486.0,37.3084,37.3961,37.2694,37.2986,37486.0
2015-11-09 15:20:00,38.27,38.37,38.25,38.34,85458.0,37.2986,37.3961,37.2791,37.3668,85458.0
2015-11-09 15:25:00,38.34,38.45,38.34,38.34,37226.0,37.3668,37.4741,37.3668,37.3668,37226.0
2015-11-09 15:30:00,38.34,38.42,38.32,38.38,24607.0,37.3668,37.4448,37.3474,37.4058,24607.0
2015-11-09 15:35:00,38.37,38.46,38.32,38.4,43845.0,37.3961,37.4838,37.3474,37.4253,43845.0
2015-11-09 15:40:00,38.39,38.48,38.38,38.43,39568.0,37.4156,37.5033,37.4058,37.4546,39568.0
2015-11-09 15:45:00,38.41,38.49,38.38,38.48,38852.0,37.4351,37.513,37.4058,37.5033,38852.0
2015-11-09 15:50:00,38.49,38.53,38.42,38.44,84918.0,37.513,37.552,37.4448,37.4643,84918.0
2015-11-09 15:55:00,38.43,38.5,38.39,38.48,285914.0,37.4546,37.5228,37.4156,37.5033,285914.0
2015-11-10 09:30:00,38.09,38.17,37.99,38.16,56153.0,37.1232,37.2012,37.0257,37.1914,56153.0
2015-11-10 09:35:00,38.15,38.17,37.97,37.98,81025.0,37.1817,37.2012,37.0062,37.016,81025.0
2015-11-10 09:40:00,37.99,37.99,37.82,37.82,57418.0,37.0257,37.0257,36.86,36.86,57418.0
2015-11-10 09:45:00,37.83,37.93,37.78,37.92,37655.0,36.8698,36.9673,36.8211,36.9575,37655.0
2015-11-10 09:50:00,37.92,37.94,37.84,37.88,37143.0,36.9575,36.977,36.8795,36.9185,37143.0
2015-11-10 09:55:00,37.88,37.94,37.81,37.83,24353.0,36.9185,36.977,36.8503,36.8698,24353.0
2015-11-10 10:00:00,37.83,37.95,37.8,37.85,51395.0,36.8698,36.9867,36.8406,36.8893,51395.0
2015-11-10 10:05:00,37.86,37.86,37.69,37.73,32086.0,36.899,36.899,36.7333,36.7723,32086.0
2015-11-10 10:10:00,37.73,37.74,37.58,37.59,18500.0,36.7723,36.7821,36.6261,36.6359,18500.0
2015-11-10 10:15:00,37.59,37.66,37.52,37.52,25464.0,36.6359,36.7041,36.5677,36.5677,25464.0
2015-11-10 10:20:00,37.51,37.64,37.48,37.54,48526.0,36.5579,36.6846,36.5287,36.5872,48526.0
2015-11-10 10:25:00,37.54,37.66,37.49,37.65,53036.0,36.5872,36.7041,36.5384,36.6944,53036.0
2015-11-10 10:30:00,37.65,37.65,37.49,37.49,61871.0,36.6944,36.6944,36.5384,36.5384,61871.0
2015-11-10 10:35:00,37.48,37.48,37.44,37.45,46608.0,36.5287,36.5287,36.4897,36.4994,46608.0
2015-11-10 10:40:00,37.45,37.46,37.4,37.41,85359.0,36.4994,36.5092,36.4507,36.4605,85359.0
2015-11-10 10:45:00,37.41,37.42,37.2,37.23,267169.0,36.4605,36.4702,36.2558,36.285,267169.0
2015-11-10 10:50:00,37.23,37.24,37.14,37.15,28967.0,36.285,36.2948,36.1973,36.2071,28967.0
2015-11-10 10:55:00,37.16,37.16,37.09,37.11,44774.0,36.2168,36.2168,36.1486,36.1681,44774.0
2015-11-10 11:00:00,37.12,37.28,37.1,37.27,66093.0,36.1778,36.3338,36.1583,36.324,66093.0
2015-11-10 11:05:00,37.27,37.27,37.2,37.26,38107.0,36.324,36.324,36.2558,36.3143,38107.0
2015-11-10 11:10:00,37.26,37.35,37.25,37.32,51343.0,36.3143,36.402,36.3045,36.3727,51343.0
2015-11-10 11:15:00,37.33,37.34,37.16,37.19,28406.0,36.3825,36.3922,36.2168,36.246,28406.0
2015-11-10 11:20:00,37.18,37.2,37.15,37.18,28732.0,36.2363,36.2558,36.2071,36.2363,28732.0
2015-11-10 11:25:00,37.18,37.2,37.13,37.14,26244.0,36.2363,36.2558,36.1876,36.1973,26244.0
2015-11-10 11:30:00,37.14,37.16,37.01,37.05,111665.0,36.1973,36.2168,36.0706,36.1096,111665.0
2015-11-10 11:35:00,37.03,37.09,36.97,37.04,44928.0,36.0901,36.1486,36.0316,36.0998,44928.0
2015-11-10 11:40:00,37.04,37.1,37.02,37.1,20930.0,36.0998,36.1583,36.0804,36.1583,20930.0
2015-11-10 11:45:00,37.1,37.13,36.84,36.84,134330.0,36.1583,36.1876,35.9049,35.9049,134330.0
2015-11-10 11:50:00,36.83,36.91,36.73,36.77,48672.0,35.8952,35.9731,35.7977,35.8367,48672.0
2015-11-10 11:55:00,36.78,36.8,36.68,36.74,91897.0,35.8464,35.8659,35.749,35.8075,91897.0
2015-11-10 12:00:00,36.76,36.96,36.75,36.94,153903.0,35.827,36.0219,35.8172,36.0024,153903.0
2015-11-10 12:05:00,36.95,36.96,36.92,36.95,54072.0,36.0121,36.0219,35.9829,36.0121,54072.0
2015-11-10 12:10:00,36.94,36.96,36.9,36.91,48688.0,36.0024,36.0219,35.9634,35.9731,48688.0
2015-11-10 12:15:00,36.9,36.94,36.89,36.94,43471.0,35.9634,36.0024,35.9537,36.0024,43471.0
2015-11-10 12:20:00,36.95,36.95,36.86,36.9,32768.0,36.0121,36.0121,35.9244,35.9634,32768.0
2015-11-10 12:25:00,36.9,36.94,36.88,36.9,24840.0,35.9634,36.0024,35.9439,35.9634,24840.0
2015-11-10 12:30:00,36.91,36.95,36.87,36.92,24950.0,35.9731,36.0121,35.9342,35.9829,24950.0
2015-11-10 12:35:00,36.9,36.94,36.88,36.89,19421.0,35.9634,36.0024,35.9439,35.9537,19421.0
2015-11-10 12:40:00,36.89,36.94,36.88,36.94,32298.0,35.9537,36.0024,35.9439,36.0024,32298.0
2015-11-10 12:45:00,36.94,36.97,36.92,36.96,42032.0,36.0024,36.0316,35.9829,36.0219,42032.0
2015-11-10 12:50:00,36.97,37.03,36.95,37.02,12910.0,36.0316,36.0901,36.0121,36.0804,12910.0
2015-11-10 12:55:00,37.02,37.1,36.97,37.02,46169.0,36.0804,36.1583,36.0316,36.0804,46169.0
2015-11-10 13:00:00,37.02,37.03,36.95,36.97,11450.0,36.0804,36.0901,36.0121,36.0316,11450.0
2015-11-10 13:05:00,36.96,36.97,36.91,36.97,13999.0,36.0219,36.0316,35.9731,36.0316,13999.0
2015-11-10 13:10:00,36.98,37.0,36.91,36.92,15443.0,36.0414,36.0609,35.9731,35.9829,15443.0
2015-11-10 13:15:00,36.93,36.93,36.89,36.91,13443.0,35.9926,35.9926,35.9537,35.9731,13443.0
2015-11-10 13:20:00,36.92,36.98,36.91,36.95,9700.0,35.9829,36.0414,35.9731,36.0121,9700.0
2015-11-10 13:25:00,36.96,37.05,36.95,37.01,40747.0,36.0219,36.1096,36.0121,36.0706,40747.0
2015-11-10 13:30:00,37.0,37.01,36.96,36.98,10074.0,36.0609,36.0706,36.0219,36.0414,10074.0
2015-11-10 13:35:00,36.99,37.12,36.99,37.05,90281.0,36.0511,36.1778,36.0511,36.1096,90281.0
2015-11-10 13:40:00,37.06,37.12,37.01,37.11,75347.0,36.1193,36.1778,36.0706,36.1681,75347.0
2015-11-10 13:45:00,37.1,37.14,37.07,37.11,100014.0,36.1583,36.1973,36.1291,36.1681,100014.0
2015-11-10 13:50:00,37.11,37.36,37.11,37.28,180460.0,36.1681,36.4117,36.1681,36.3338,180460.0
2015-11-10 13:55:00,37.28,37.34,37.22,37.29,99858.0,36.3338,36.3922,36.2753,36.3435,99858.0
2015-11-10 14:00:00,37.31,37.4,37.23,37.28,52625.0,36.363,36.4507,36.285,36.3338,52625.0
2015-11-10 14:05:00,37.26,37.28,37.21,37.22,47847.0,36.3143,36.3338,36.2655,36.2753,47847.0
2015-11-10 14:10:00,37.23,37.26,37.21,37.22,45267.0,36.285,36.3143,36.2655,36.2753,45267.0
2015-11-10 14:15:00,37.21,37.24,37.1,37.14,30793.0,36.2655,36.2948,36.1583,36.1973,30793.0
2015-11-10 14:20:00,37.16,37.23,37.12,37.13,15224.0,36.2168,36.285,36.1778,36.1876,15224.0
2015-11-10 14:25:00,37.13,37.13,37.02,37.12,22204.0,36.1876,36.1876,36.0804,36.1778,22204.0
2015-11-10 14:30:00,37.13,37.18,37.13,37.18,18807.0,36.1876,36.2363,36.1876,36.2363,18807.0
2015-11-10 14:35:00,37.16,37.21,37.16,37.21,8614.0,36.2168,36.2655,36.2168,36.2655,8614.0
2015-11-10 14:40:00,37.21,37.33,37.2,37.3,47585.0,36.2655,36.3825,36.2558,36.3532,47585.0
2015-11-10 14:45:00,37.3,37.32,37.22,37.27,22300.0,36.3532,36.3727,36.2753,36.324,22300.0
2015-11-10 14:50:00,37.27,37.33,37.17,37.18,61523.0,36.324,36.3825,36.2265,36.2363,61523.0
2015-11-10 14:55:00,37.18,37.19,37.14,37.15,47855.0,36.2363,36.246,36.1973,36.2071,47855.0
2015-11-10 15:00:00,37.14,37.2,37.06,37.07,83675.0,36.1973,36.2558,36.1193,36.1291,83675.0
2015-11-10 15:05:00,37.09,37.21,37.09,37.2,52325.0,36.1486,36.2655,36.1486,36.2558,52325.0
2015-11-10 15:10:00,37.19,37.28,37.17,37.24,65750.0,36.246,36.3338,36.2265,36.2948,65750.0
2015-11-10 15:15:00,37.22,37.35,37.21,37.27,86102.0,36.2753,36.402,36.2655,36.324,86102.0
2015-11-10 15:20:00,37.27,37.27,37.2,37.2,31622.0,36.324,36.324,36.2558,36.2558,31622.0
2015-11-10 15:25:00,37.2,37.27,37.17,37.26,66341.0,36.2558,36.324,36.2265,36.3143,66341.0
2015-11-10 15:30:00,37.27,37.27,37.12,37.18,121384.0,36.324,36.324,36.1778,36.2363,121384.0
2015-11-10 15:35:00,37.18,37.22,37.17,37.2,97528.0,36.2363,36.2753,36.2265,36.2558,97528.0
2015-11-10 15:40:00,37.21,37.22,37.18,37.19,65248.0,36.2655,36.2753,36.2363,36.246,65248.0
2015-11-10 15:45:00,37.19,37.23,37.01,37.04,154180.0,36.246,36.285,36.0706,36.0998,154180.0
2015-11-10 15:50:00,37.03,37.13,36.93,36.93,365548.0,36.0901,36.1876,35.9926,35.9926,365548.0
2015-11-10 15:55:00,36.93,36.99,36.91,36.97,442650.0,35.9926,36.0511,35.9731,36.0316,442650.0
2015-11-11 09:30:00,37.32,37.71,37.32,37.46,66256.0,36.3727,36.7528,36.3727,36.5092,66256.0
2015-11-11 09:35:00,37.49,37.52,37.33,37.44,136158.0,36.5384,36.5677,36.3825,36.4897,136158.0
2015-11-11 09:40:00,37.47,37.48,37.35,37.45,55969.0,36.5189,36.5287,36.402,36.4994,55969.0
2015-11-11 09:45:00,37.43,37.48,37.29,37.32,96037.0,36.4799,36.5287,36.3435,36.3727,96037.0
2015-11-11 09:50:00,37.32,37.43,37.32,37.43,62380.0,36.3727,36.4799,36.3727,36.4799,62380.0
2015-11-11 09:55:00,37.43,37.43,37.28,37.36,34970.0,36.4799,36.4799,36.3338,36.4117,34970.0
2015-11-11 10:00:00,37.35,37.4,37.26,37.32,24304.0,36.402,36.4507,36.3143,36.3727,24304.0
2015-11-11 10:05:00,37.32,37.41,37.22,37.41,37971.0,36.3727,36.4605,36.2753,36.4605,37971.0
2015-11-11 10:10:00,37.4,37.42,37.31,37.35,23153.0,36.4507,36.4702,36.363,36.402,23153.0
2015-11-11 10:15:00,37.36,37.41,37.36,37.4,25948.0,36.4117,36.4605,36.4117,36.4507,25948.0
2015-11-11 10:20:00,37.4,37.47,37.4,37.42,164970.0,36.4507,36.5189,36.4507,36.4702,164970.0
2015-11-11 10:25:00,37.42,37.45,37.42,37.43,85162.0,36.4702,36.4994,36.4702,36.4799,85162.0
2015-11-11 10:30:00,37.43,37.44,37.37,37.38,38065.0,36.4799,36.4897,36.4215,36.4312,38065.0
2015-11-11 10:35:00,37.38,37.39,37.26,37.34,36027.0,36.4312,36.441,36.3143,36.3922,36027.0
2015-11-11 10:40:00,37.33,37.38,37.27,37.34,24056.0,36.3825,36.4312,36.324,36.3922,24056.0
2015-11-11 10:45:00,37.33,37.35,37.22,37.28,57584.0,36.3825,36.402,36.2753,36.3338,57584.0
2015-11-11 10:50:00,37.27,37.36,37.26,37.36,41319.0,36.324,36.4117,36.3143,36.4117,41319.0
2015-11-11 10:55:00,37.37,37.38,37.29,37.38,30575.0,36.4215,36.4312,36.3435,36.4312,30575.0
2015-11-11 11:00:00,37.37,37.42,37.33,37.4,35875.0,36.4215,36.4702,36.3825,36.4507,35875.0
2015-11-11 11:05:00,37.39,37.43,37.35,37.41,16750.0,36.441,36.4799,36.402,36.4605,16750.0
2015-11-11 11:10:00,37.41,37.44,37.36,37.44,21700.0,36.4605,36.4897,36.4117,36.4897,21700.0
2015-11-11 11:15:00,37.44,37.46,37.39,37.42,54355.0,36.4897,36.5092,36.441,36.4702,54355.0
2015-11-11 11:20:00,37.42,37.47,37.4,37.43,46387.0,36.4702,36.5189,36.4507,36.4799,46387.0
2015-11-11 11:25:00,37.43,37.44,37.41,37.43,40872.0,36.4799,36.4897,36.4605,36.4799,40872.0
2015-11-11 11:30:00,37.43,37.47,37.42,37.45,49709.0,36.4799,36.5189,36.4702,36.4994,49709.0
2015-11-11 11:35:00,37.45,37.5,37.43,37.48,16717.0,36.4994,36.5482,36.4799,36.5287,16717.0
2015-11-11 11:40:00,37.48,37.49,37.43,37.43,29784.0,36.5287,36.5384,36.4799,36.4799,29784.0
2015-11-11 11:45:00,37.44,37.65,37.42,37.61,98142.0,36.4897,36.6944,36.4702,36.6554,98142.0
2015-11-11 11:50:00,37.61,37.61,37.53,37.58,22418.0,36.6554,36.6554,36.5774,36.6261,22418.0
2015-11-11 11:55:00,37.57,37.62,37.54,37.55,18101.0,36.6164,36.6651,36.5872,36.5969,18101.0
2015-11-11 12:00:00,37.55,37.6,37.5,37.58,18800.0,36.5969,36.6456,36.5482,36.6261,18800.0
2015-11-11 12:05:00,37.57,37.58,37.54,37.55,10850.0,36.6164,36.6261,36.5872,36.5969,10850.0
2015-11-11 12:10:00,37.55,37.58,37.53,37.57,19591.0,36.5969,36.6261,36.5774,36.6164,19591.0
2015-11-11 12:15:00,37.56,37.58,37.52,37.52,13970.0,36.6066,36.6261,36.5677,36.5677,13970.0
2015-11-11 12:20:00,37.52,37.59,37.5,37.55,27372.0,36.5677,36.6359,36.5482,36.5969,27372.0
2015-11-11 12:25:00,37.55,37.58,37.54,37.55,33110.0,36.5969,36.6261,36.5872,36.5969,33110.0
2015-11-11 12:30:00,37.55,37.57,37.53,37.54,11500.0,36.5969,36.6164,36.5774,36.5872,11500.0
2015-11-11 12:35:00,37.54,37.56,37.53,37.56,10800.0,36.5872,36.6066,36.5774,36.6066,10800.0
2015-11-11 12:40:00,37.56,37.56,37.5,37.52,11900.0,36.6066,36.6066,36.5482,36.5677,11900.0
2015-11-11 12:45:00,37.51,37.51,37.44,37.45,12739.0,36.5579,36.5579,36.4897,36.4994,12739.0
2015-11-11 12:50:00,37.45,37.45,37.42,37.44,21913.0,36.4994,36.4994,36.4702,36.4897,21913.0
2015-11-11 12:55:00,37.44,37.48,37.4,37.46,18338.0,36.4897,36.5287,36.4507,36.5092,18338.0
2015-11-11 13:00:00,37.45,37.48,37.43,37.43,8839.0,36.4994,36.5287,36.4799,36.4799,8839.0
2015-11-11 13:05:00,37.44,37.44,37.37,37.41,24017.0,36.4897,36.4897,36.4215,36.4605,24017.0
2015-11-11 13:10:00,37.4,37.5,37.4,37.48,20541.0,36.4507,36.5482,36.4507,36.5287,20541.0
2015-11-11 13:15:00,37.48,37.49,37.42,37.43,12960.0,36.5287,36.5384,36.4702,36.4799,12960.0
2015-11-11 13:20:00,37.42,37.49,37.4,37.49,13037.0,36.4702,36.5384,36.4507,36.5384,13037.0
2015-11-11 13:25:00,37.48,37.48,37.42,37.43,17484.0,36.5287,36.5287,36.4702,36.4799,17484.0
2015-11-11 13:30:00,37.43,37.47,37.42,37.46,16200.0,36.4799,36.5189,36.4702,36.5092,16200.0
2015-11-11 13:35:00,37.46,37.46,37.42,37.44,12855.0,36.5092,36.5092,36.4702,36.4897,12855.0
2015-11-11 13:40:00,37.44,37.49,37.43,37.46,14179.0,36.4897,36.5384,36.4799,36.5092,14179.0
2015-11-11 13:45:00,37.47,37.48,37.44,37.47,12406.0,36.5189,36.5287,36.4897,36.5189,12406.0
2015-11-11 13:50:00,37.47,37.49,37.44,37.45,13940.0,36.5189,36.5384,36.4897,36.4994,13940.0
2015-11-11 13:55:00,37.44,37.48,37.42,37.43,17144.0,36.4897,36.5287,36.4702,36.4799,17144.0
2015-11-11 14:00:00,37.42,37.47,37.42,37.43,33877.0,36.4702,36.5189,36.4702,36.4799,33877.0
2015-11-11 14:05:00,37.43,37.44,37.41,37.41,29073.0,36.4799,36.4897,36.4605,36.4605,29073.0
2015-11-11 14:10:00,37.41,37.43,37.37,37.41,55085.0,36.4605,36.4799,36.4215,36.4605,55085.0
2015-11-11 14:15:00,37.41,37.44,37.38,37.41,20191.0,36.4605,36.4897,36.4312,36.4605,20191.0
2015-11-11 14:20:00,37.41,37.44,37.39,37.4,20407.0,36.4605,36.4897,36.441,36.4507,20407.0
2015-11-11 14:25:00,37.41,37.43,37.38,37.42,41304.0,36.4605,36.4799,36.4312,36.4702,41304.0
2015-11-11 14:30:00,37.41,37.43,37.4,37.42,37693.0,36.4605,36.4799,36.4507,36.4702,37693.0
2015-11-11 14:35:00,37.41,37.42,37.4,37.41,20322.0,36.4605,36.4702,36.4507,36.4605,20322.0
2015-11-11 14:40:00,37.4,37.4,37.35,37.37,31474.0,36.4507,36.4507,36.402,36.4215,31474.0
2015-11-11 14:45:00,37.38,37.38,37.36,37.36,17789.0,36.4312,36.4312,36.4117,36.4117,17789.0
2015-11-11 14:50:00,37.36,37.37,37.32,37.34,31383.0,36.4117,36.4215,36.3727,36.3922,31383.0
2015-11-11 14:55:00,37.34,37.36,37.31,37.32,43154.0,36.3922,36.4117,36.363,36.3727,43154.0
2015-11-11 15:00:00,37.31,37.35,37.29,37.29,39719.0,36.363,36.402,36.3435,36.3435,39719.0
2015-11-11 15:05:00,37.29,37.37,37.29,37.3,33073.0,36.3435,36.4215,36.3435,36.3532,33073.0
2015-11-11 15:10:00,37.3,37.35,37.27,37.34,36696.0,36.3532,36.402,36.324,36.3922,36696.0
2015-11-11 15:15:00,37.34,37.37,37.31,37.31,49477.0,36.3922,36.4215,36.363,36.363,49477.0
2015-11-11 15:20:00,37.32,37.35,37.27,37.33,76271.0,36.3727,36.402,36.324,36.3825,76271.0
2015-11-11 15:25:00,37.34,37.36,37.3,37.32,36451.0,36.3922,36.4117,36.3532,36.3727,36451.0
2015-11-11 15:30:00,37.32,37.36,37.3,37.33,45379.0,36.3727,36.4117,36.3532,36.3825,45379.0
2015-11-11 15:35:00,37.33,37.35,37.24,37.31,47311.0,36.3825,36.402,36.2948,36.363,47311.0
2015-11-11 15:40:00,37.31,37.38,37.29,37.33,107355.0,36.363,36.4312,36.3435,36.3825,107355.0
2015-11-11 15:45:00,37.34,37.34,37.31,37.33,66296.0,36.3922,36.3922,36.363,36.3825,66296.0
2015-11-11 15:50:00,37.33,37.37,37.29,37.35,147670.0,36.3825,36.4215,36.3435,36.402,147670.0
2015-11-11 15:55:00,37.34,37.38,37.32,37.32,179982.0,36.3922,36.4312,36.3727,36.3727,179982.0
2015-11-12 09:30:00,37.29,37.48,36.89,36.98,72205.0,36.3435,36.5287,35.9537,36.0414,72205.0
2015-11-12 09:35:00,36.96,37.24,36.96,37.05,47302.0,36.0219,36.2948,36.0219,36.1096,47302.0
2015-11-12 09:40:00,37.06,37.23,37.03,37.2,90818.0,36.1193,36.285,36.0901,36.2558,90818.0
2015-11-12 09:45:00,37.17,37.17,37.08,37.08,31407.0,36.2265,36.2265,36.1388,36.1388,31407.0
2015-11-12 09:50:00,37.07,37.11,37.03,37.08,33870.0,36.1291,36.1681,36.0901,36.1388,33870.0
2015-11-12 09:55:00,37.08,37.21,37.08,37.2,63145.0,36.1388,36.2655,36.1388,36.2558,63145.0
2015-11-12 10:00:00,37.2,37.3,37.14,37.28,34954.0,36.2558,36.3532,36.1973,36.3338,34954.0
2015-11-12 10:05:00,37.27,37.4,37.21,37.4,34786.0,36.324,36.4507,36.2655,36.4507,34786.0
2015-11-12 10:10:00,37.38,37.46,37.34,37.46,44223.0,36.4312,36.5092,36.3922,36.5092,44223.0
2015-11-12 10:15:00,37.47,37.56,37.44,37.44,66744.0,36.5189,36.6066,36.4897,36.4897,66744.0
2015-11-12 10:20:00,37.45,37.51,37.43,37.5,33702.0,36.4994,36.5579,36.4799,36.5482,33702.0
2015-11-12 10:25:00,37.49,37.55,37.48,37.53,19950.0,36.5384,36.5969,36.5287,36.5774,19950.0
2015-11-12 10:30:00,37.53,37.58,37.45,37.58,25955.0,36.5774,36.6261,36.4994,36.6261,25955.0
2015-11-12 10:35:00,37.56,37.6,37.55,37.6,130233.0,36.6066,36.6456,36.5969,36.6456,130233.0
2015-11-12 10:40:00,37.61,37.72,37.61,37.72,155471.0,36.6554,36.7626,36.6554,36.7626,155471.0
2015-11-12 10:45:00,37.72,37.79,37.67,37.69,52271.0,36.7626,36.8308,36.7139,36.7333,52271.0
2015-11-12 10:50:00,37.67,37.72,37.63,37.71,22251.0,36.7139,36.7626,36.6749,36.7528,22251.0
2015-11-12 10:55:00,37.72,37.79,37.67,37.75,38653.0,36.7626,36.8308,36.7139,36.7918,38653.0
2015-11-12 11:00:00,37.75,37.83,37.74,37.81,26739.0,36.7918,36.8698,36.7821,36.8503,26739.0
2015-11-12 11:05:00,37.81,37.89,37.8,37.84,35724.0,36.8503,36.9283,36.8406,36.8795,35724.0
2015-11-12 11:10:00,37.84,37.89,37.82,37.84,14268.0,36.8795,36.9283,36.86,36.8795,14268.0
2015-11-12 11:15:00,37.85,37.87,37.79,37.8,27889.0,36.8893,36.9088,36.8308,36.8406,27889.0
2015-11-12 11:20:00,37.8,37.83,37.74,37.77,25621.0,36.8406,36.8698,36.7821,36.8113,25621.0
2015-11-12 11:25:00,37.79,37.81,37.76,37.78,14750.0,36.8308,36.8503,36.8016,36.8211,14750.0
2015-11-12 11:30:00,37.78,37.87,37.76,37.87,35042.0,36.8211,36.9088,36.8016,36.9088,35042.0
2015-11-12 11:35:00,37.87,37.91,37.85,37.88,27508.0,36.9088,36.9478,36.8893,36.9185,27508.0
2015-11-12 11:40:00,37.88,37.94,37.86,37.88,37292.0,36.9185,36.977,36.899,36.9185,37292.0
2015-11-12 11:45:00,37.87,37.87,37.81,37.86,27550.0,36.9088,36.9088,36.8503,36.899,27550.0
2015-11-12 11:50:00,37.85,37.88,37.8,37.88,43283.0,36.8893,36.9185,36.8406,36.9185,43283.0
2015-11-12 11:55:00,37.88,37.96,37.85,37.92,48627.0,36.9185,36.9965,36.8893,36.9575,48627.0
2015-11-12 12:00:00,37.91,37.95,37.9,37.91,32877.0,36.9478,36.9867,36.938,36.9478,32877.0
2015-11-12 12:05:00,37.91,37.94,37.87,37.92,15500.0,36.9478,36.977,36.9088,36.9575,15500.0
2015-11-12 12:10:00,37.92,37.93,37.79,37.88,23606.0,36.9575,36.9673,36.8308,36.9185,23606.0
2015-11-12 12:15:00,37.88,37.89,37.77,37.8,32437.0,36.9185,36.9283,36.8113,36.8406,32437.0
2015-11-12 12:20:00,37.79,37.8,37.76,37.78,18641.0,36.8308,36.8406,36.8016,36.8211,18641.0
2015-11-12 12:25:00,37.79,37.84,37.75,37.83,16057.0,36.8308,36.8795,36.7918,36.8698,16057.0
2015-11-12 12:30:00,37.83,37.85,37.77,37.82,13395.0,36.8698,36.8893,36.8113,36.86,13395.0
2015-11-12 12:35:00,37.8,37.83,37.78,37.81,15289.0,36.8406,36.8698,36.8211,36.8503,15289.0
2015-11-12 12:40:00,37.82,37.85,37.79,37.83,33521.0,36.86,36.8893,36.8308,36.8698,33521.0
2015-11-12 12:45:00,37.82,37.85,37.81,37.84,11170.0,36.86,36.8893,36.8503,36.8795,11170.0
2015-11-12 12:50:00,37.85,37.9,37.83,37.86,56257.0,36.8893,36.938,36.8698,36.899,56257.0
2015-11-12 12:55:00,37.85,37.9,37.84,37.84,16577.0,36.8893,36.938,36.8795,36.8795,16577.0
2015-11-12 13:00:00,37.85,37.86,37.78,37.85,47461.0,36.8893,36.899,36.8211,36.8893,47461.0
2015-11-12 13:05:00,37.87,37.89,37.81,37.82,17095.0,36.9088,36.9283,36.8503,36.86,17095.0
2015-11-12 13:10:00,37.82,37.88,37.81,37.88,15672.0,36.86,36.9185,36.8503,36.9185,15672.0
2015-11-12 13:15:00,37.88,37.94,37.88,37.93,28647.0,36.9185,36.977,36.9185,36.9673,28647.0
2015-11-12 13:20:00,37.95,37.96,37.83,37.87,101021.0,36.9867,36.9965,36.8698,36.9088,101021.0
2015-11-12 13:25:00,37.88,37.89,37.86,37.88,20961.0,36.9185,36.9283,36.899,36.9185,20961.0
2015-11-12 13:30:00,37.89,37.9,37.81,37.83,30600.0,36.9283,36.938,36.8503,36.8698,30600.0
2015-11-12 13:35:00,37.83,37.87,37.75,37.87,19538.0,36.8698,36.9088,36.7918,36.9088,19538.0
2015-11-12 13:40:00,37.87,37.89,37.82,37.86,36519.0,36.9088,36.9283,36.86,36.899,36519.0
2015-11-12 13:45:00,37.87,37.87,37.81,37.82,44487.0,36.9088,36.9088,36.8503,36.86,44487.0
2015-11-12 13:50:00,37.82,37.86,37.79,37.85,14856.0,36.86,36.899,36.8308,36.8893,14856.0
2015-11-12 13:55:00,37.86,37.9,37.83,37.9,26413.0,36.899,36.938,36.8698,36.938,26413.0
2015-11-12 14:00:00,37.9,37.91,37.77,37.82,34529.0,36.938,36.9478,36.8113,36.86,34529.0
2015-11-12 14:05:00,37.81,37.84,37.73,37.76,30042.0,36.8503,36.8795,36.7723,36.8016,30042.0
2015-11-12 14:10:00,37.74,37.76,37.65,37.68,61883.0,36.7821,36.8016,36.6944,36.7236,61883.0
2015-11-12 14:15:00,37.7,37.77,37.67,37.67,23468.0,36.7431,36.8113,36.7139,36.7139,23468.0
2015-11-12 14:20:00,37.66,37.69,37.58,37.62,42377.0,36.7041,36.7333,36.6261,36.6651,42377.0
2015-11-12 14:25:00,37.66,37.78,37.65,37.76,26535.0,36.7041,36.8211,36.6944,36.8016,26535.0
2015-11-12 14:30:00,37.78,37.78,37.7,37.76,23373.0,36.8211,36.8211,36.7431,36.8016,23373.0
2015-11-12 14:35:00,37.75,37.77,37.7,37.71,21063.0,36.7918,36.8113,36.7431,36.7528,21063.0
2015-11-12 14:40:00,37.71,37.78,37.68,37.76,29674.0,36.7528,36.8211,36.7236,36.8016,29674.0
2015-11-12 14:45:00,37.77,37.87,37.71,37.86,144429.0,36.8113,36.9088,36.7528,36.899,144429.0
2015-11-12 14:50:00,37.87,37.92,37.79,37.8,91561.0,36.9088,36.9575,36.8308,36.8406,91561.0
2015-11-12 14:55:00,37.8,37.85,37.77,37.84,28227.0,36.8406,36.8893,36.8113,36.8795,28227.0
2015-11-12 15:00:00,37.83,37.86,37.8,37.83,63821.0,36.8698,36.899,36.8406,36.8698,63821.0
2015-11-12 15:05:00,37.83,37.85,37.78,37.85,61419.0,36.8698,36.8893,36.8211,36.8893,61419.0
2015-11-12 15:10:00,37.84,38.13,37.84,38.13,204506.0,36.8795,37.1622,36.8795,37.1622,204506.0
2015-11-12 15:15:00,38.12,38.13,37.99,38.04,96212.0,37.1524,37.1622,37.0257,37.0745,96212.0
2015-11-12 15:20:00,38.04,38.06,37.88,37.94,127918.0,37.0745,37.094,36.9185,36.977,127918.0
2015-11-12 15:25:00,37.95,38.0,37.9,37.93,55243.0,36.9867,37.0355,36.938,36.9673,55243.0
2015-11-12 15:30:00,37.93,37.94,37.9,37.93,89555.0,36.9673,36.977,36.938,36.9673,89555.0
2015-11-12 15:35:00,37.93,37.94,37.87,37.9,63577.0,36.9673,36.977,36.9088,36.938,63577.0
2015-11-12 15:40:00,37.91,37.91,37.83,37.91,83158.0,36.9478,36.9478,36.8698,36.9478,83158.0
2015-11-12 15:45:00,37.91,37.91,37.82,37.9,120812.0,36.9478,36.9478,36.86,36.938,120812.0
2015-11-12 15:50:00,37.91,37.96,37.88,37.93,254482.0,36.9478,36.9965,36.9185,36.9673,254482.0
2015-11-12 15:55:00,37.93,37.95,37.87,37.89,305660.0,36.9673,36.9867,36.9088,36.9283,305660.0
2015-11-13 09:30:00,37.53,37.9,37.53,37.84,34179.0,36.5774,36.938,36.5774,36.8795,34179.0
2015-11-13 09:35:00,37.9,38.0,37.78,37.95,198966.0,36.938,37.0355,36.8211,36.9867,198966.0
2015-11-13 09:40:00,37.96,38.16,37.96,38.09,37185.0,36.9965,37.1914,36.9965,37.1232,37185.0
2015-11-13 09:45:00,38.09,38.12,37.96,38.08,27676.0,37.1232,37.1524,36.9965,37.1134,27676.0
2015-11-13 09:50:00,38.08,38.19,38.03,38.17,27259.0,37.1134,37.2207,37.0647,37.2012,27259.0
2015-11-13 09:55:00,38.16,38.21,38.12,38.13,190625.0,37.1914,37.2401,37.1524,37.1622,190625.0
2015-11-13 10:00:00,38.13,38.18,38.0,38.03,62427.0,37.1622,37.2109,37.0355,37.0647,62427.0
2015-11-13 10:05:00,38.04,38.13,38.03,38.12,20700.0,37.0745,37.1622,37.0647,37.1524,20700.0
2015-11-13 10:10:00,38.11,38.2,38.06,38.1,178228.0,37.1427,37.2304,37.094,37.1329,178228.0
2015-11-13 10:15:00,38.1,38.19,38.08,38.17,77488.0,37.1329,37.2207,37.1134,37.2012,77488.0
2015-11-13 10:20:00,38.17,38.31,38.13,38.25,107134.0,37.2012,37.3376,37.1622,37.2791,107134.0
2015-11-13 10:25:00,38.24,38.6,38.23,38.44,196642.0,37.2694,37.6202,37.2596,37.4643,196642.0
2015-11-13 10:30:00,38.44,38.6,38.43,38.56,106065.0,37.4643,37.6202,37.4546,37.5813,106065.0
2015-11-13 10:35:00,38.57,38.83,38.55,38.74,90806.0,37.591,37.8444,37.5715,37.7567,90806.0
2015-11-13 10:40:00,38.74,38.75,38.54,38.64,109155.0,37.7567,37.7664,37.5618,37.6592,109155.0
2015-11-13 10:45:00,38.63,38.69,38.58,38.62,104254.0,37.6495,37.708,37.6008,37.6397,104254.0
2015-11-13 10:50:00,38.63,38.71,38.53,38.7,106545.0,37.6495,37.7275,37.552,37.7177,106545.0
2015-11-13 10:55:00,38.7,38.76,38.68,38.68,108599.0,37.7177,37.7762,37.6982,37.6982,108599.0
2015-11-13 11:00:00,38.68,38.68,38.57,38.65,81281.0,37.6982,37.6982,37.591,37.669,81281.0
2015-11-13 11:05:00,38.64,38.69,38.56,38.61,154769.0,37.6592,37.708,37.5813,37.63,154769.0
2015-11-13 11:10:00,38.61,38.72,38.59,38.63,114251.0,37.63,37.7372,37.6105,37.6495,114251.0
2015-11-13 11:15:00,38.66,38.69,38.49,38.53,33166.0,37.6787,37.708,37.513,37.552,33166.0
2015-11-13 11:20:00,38.52,38.61,38.52,38.54,23750.0,37.5423,37.63,37.5423,37.5618,23750.0
2015-11-13 11:25:00,38.54,38.54,38.43,38.45,41338.0,37.5618,37.5618,37.4546,37.4741,41338.0
2015-11-13 11:30:00,38.45,38.52,38.42,38.5,76025.0,37.4741,37.5423,37.4448,37.5228,76025.0
2015-11-13 11:35:00,38.51,38.6,38.49,38.54,73953.0,37.5325,37.6202,37.513,37.5618,73953.0
2015-11-13 11:40:00,38.56,38.56,38.47,38.5,32246.0,37.5813,37.5813,37.4935,37.5228,32246.0
2015-11-13 11:45:00,38.5,38.59,38.49,38.55,46939.0,37.5228,37.6105,37.513,37.5715,46939.0
2015-11-13 11:50:00,38.54,38.56,38.47,38.54,49190.0,37.5618,37.5813,37.4935,37.5618,49190.0
2015-11-13 11:55:00,38.54,38.59,38.52,38.56,53526.0,37.5618,37.6105,37.5423,37.5813,53526.0
2015-11-13 12:00:00,38.56,38.58,38.47,38.58,37741.0,37.5813,37.6008,37.4935,37.6008,37741.0
2015-11-13 12:05:00,38.58,38.68,38.55,38.56,106005.0,37.6008,37.6982,37.5715,37.5813,106005.0
2015-11-13 12:10:00,38.56,38.71,38.54,38.67,88643.0,37.5813,37.7275,37.5618,37.6885,88643.0
2015-11-13 12:15:00,38.66,38.76,38.62,38.73,165179.0,37.6787,37.7762,37.6397,37.7469,165179.0
2015-11-13 12:20:00,38.73,38.92,38.69,38.89,71028.0,37.7469,37.9321,37.708,37.9029,71028.0
2015-11-13 12:25:00,38.91,38.93,38.83,38.84,43998.0,37.9224,37.9419,37.8444,37.8542,43998.0
2015-11-13 12:30:00,38.83,38.88,38.8,38.84,37598.0,37.8444,37.8931,37.8152,37.8542,37598.0
2015-11-13 12:35:00,38.83,38.84,38.74,38.78,28200.0,37.8444,37.8542,37.7567,37.7957,28200.0
2015-11-13 12:40:00,38.79,38.88,38.79,38.83,28083.0,37.8054,37.8931,37.8054,37.8444,28083.0
2015-11-13 12:45:00,38.83,38.89,38.83,38.85,115822.0,37.8444,37.9029,37.8444,37.8639,115822.0
2015-11-13 12:50:00,38.84,38.86,38.8,38.83,24100.0,37.8542,37.8736,37.8152,37.8444,24100.0
2015-11-13 12:55:00,38.83,38.84,38.81,38.83,19137.0,37.8444,37.8542,37.8249,37.8444,19137.0
2015-11-13 13:00:00,38.83,38.84,38.81,38.83,18200.0,37.8444,37.8542,37.8249,37.8444,18200.0
2015-11-13 13:05:00,38.83,38.83,38.71,38.75,27188.0,37.8444,37.8444,37.7275,37.7664,27188.0
2015-11-13 13:10:00,38.76,38.83,38.71,38.82,14018.0,37.7762,37.8444,37.7275,37.8347,14018.0
2015-11-13 13:15:00,38.8,38.83,38.76,38.83,20784.0,37.8152,37.8444,37.7762,37.8444,20784.0
2015-11-13 13:20:00,38.81,38.84,38.8,38.82,15712.0,37.8249,37.8542,37.8152,37.8347,15712.0
2015-11-13 13:25:00,38.82,38.85,38.74,38.75,28064.0,37.8347,37.8639,37.7567,37.7664,28064.0
2015-11-13 13:30:00,38.79,38.82,38.78,38.79,18831.0,37.8054,37.8347,37.7957,37.8054,18831.0
2015-11-13 13:35:00,38.8,38.8,38.59,38.65,20889.0,37.8152,37.8152,37.6105,37.669,20889.0
2015-11-13 13:40:00,38.65,38.66,38.43,38.59,67586.0,37.669,37.6787,37.4546,37.6105,67586.0
2015-11-13 13:45:00,38.6,38.6,38.54,38.57,18736.0,37.6202,37.6202,37.5618,37.591,18736.0
2015-11-13 13:50:00,38.57,38.62,38.57,38.57,25361.0,37.591,37.6397,37.591,37.591,25361.0
2015-11-13 13:55:00,38.57,38.58,38.43,38.45,29167.0,37.591,37.6008,37.4546,37.4741,29167.0
2015-11-13 14:00:00,38.44,38.55,38.43,38.45,20274.0,37.4643,37.5715,37.4546,37.4741,20274.0
2015-11-13 14:05:00,38.45,38.48,38.42,38.45,49877.0,37.4741,37.5033,37.4448,37.4741,49877.0
2015-11-13 14:10:00,38.44,38.5,38.42,38.5,54828.0,37.4643,37.5228,37.4448,37.5228,54828.0
2015-11-13 14:15:00,38.49,38.7,38.49,38.68,87747.0,37.513,37.7177,37.513,37.6982,87747.0
2015-11-13 14:20:00,38.68,38.69,38.66,38.68,17347.0,37.6982,37.708,37.6787,37.6982,17347.0
2015-11-13 14:25:00,38.67,38.72,38.58,38.66,40892.0,37.6885,37.7372,37.6008,37.6787,40892.0
2015-11-13 14:30:00,38.66,38.7,38.57,38.68,27843.0,37.6787,37.7177,37.591,37.6982,27843.0
2015-11-13 14:35:00,38.7,38.84,38.7,38.83,42362.0,37.7177,37.8542,37.7177,37.8444,42362.0
2015-11-13 14:40:00,38.82,38.86,38.79,38.82,50198.0,37.8347,37.8736,37.8054,37.8347,50198.0
2015-11-13 14:45:00,38.82,38.83,38.71,38.71,44798.0,37.8347,37.8444,37.7275,37.7275,44798.0
2015-11-13 14:50:00,38.71,38.73,38.56,38.59,27826.0,37.7275,37.7469,37.5813,37.6105,27826.0
2015-11-13 14:55:00,38.58,38.66,38.58,38.6,31130.0,37.6008,37.6787,37.6008,37.6202,31130.0
2015-11-13 15:00:00,38.59,38.7,38.57,38.68,77267.0,37.6105,37.7177,37.591,37.6982,77267.0
2015-11-13 15:05:00,38.68,38.76,38.65,38.65,41537.0,37.6982,37.7762,37.669,37.669,41537.0
2015-11-13 15:10:00,38.64,38.8,38.64,38.8,43682.0,37.6592,37.8152,37.6592,37.8152,43682.0
2015-11-13 15:15:00,38.8,38.85,38.73,38.78,60952.0,37.8152,37.8639,37.7469,37.7957,60952.0
2015-11-13 15:20:00,38.77,38.84,38.75,38.76,84477.0,37.7859,37.8542,37.7664,37.7762,84477.0
2015-11-13 15:25:00,38.73,38.73,38.67,38.71,41281.0,37.7469,37.7469,37.6885,37.7275,41281.0
2015-11-13 15:30:00,38.72,38.79,38.7,38.73,69577.0,37.7372,37.8054,37.7177,37.7469,69577.0
2015-11-13 15:35:00,38.73,38.8,38.72,38.75,54384.0,37.7469,37.8152,37.7372,37.7664,54384.0
2015-11-13 15:40:00,38.75,38.83,38.68,38.72,113969.0,37.7664,37.8444,37.6982,37.7372,113969.0
2015-11-13 15:45:00,38.73,38.81,38.72,38.79,114583.0,37.7469,37.8249,37.7372,37.8054,114583.0
2015-11-13 15:50:00,38.79,38.99,38.72,38.81,177771.0,37.8054,38.0003,37.7372,37.8249,177771.0
2015-11-13 15:55:00,38.81,38.81,38.61,38.61,227670.0,37.8249,37.8249,37.63,37.63,227670.0
2015-11-16 09:30:00,38.16,38.18,37.44,37.48,149413.0,37.1914,37.2109,36.4897,36.5287,149413.0
2015-11-16 09:35:00,37.49,37.94,37.49,37.93,127268.0,36.5384,36.977,36.5384,36.9673,127268.0
2015-11-16 09:40:00,37.93,37.97,37.79,37.83,109221.0,36.9673,37.0062,36.8308,36.8698,109221.0
2015-11-16 09:45:00,37.82,38.05,37.81,37.86,103234.0,36.86,37.0842,36.8503,36.899,103234.0
2015-11-16 09:50:00,37.82,37.85,37.56,37.58,20500.0,36.86,36.8893,36.6066,36.6261,20500.0
2015-11-16 09:55:00,37.56,37.62,37.47,37.53,31911.0,36.6066,36.6651,36.5189,36.5774,31911.0
2015-11-16 10:00:00,37.5,37.76,37.45,37.74,66370.0,36.5482,36.8016,36.4994,36.7821,66370.0
2015-11-16 10:05:00,37.75,37.81,37.7,37.76,33226.0,36.7918,36.8503,36.7431,36.8016,33226.0
2015-11-16 10:10:00,37.74,37.79,37.54,37.79,80857.0,36.7821,36.8308,36.5872,36.8308,80857.0
2015-11-16 10:15:00,37.77,37.82,37.65,37.82,64420.0,36.8113,36.86,36.6944,36.86,64420.0
2015-11-16 10:20:00,37.79,37.83,37.68,37.74,50935.0,36.8308,36.8698,36.7236,36.7821,50935.0
2015-11-16 10:25:00,37.74,37.93,37.74,37.93,41515.0,36.7821,36.9673,36.7821,36.9673,41515.0
2015-11-16 10:30:00,37.96,37.96,37.71,37.77,36281.0,36.9965,36.9965,36.7528,36.8113,36281.0
2015-11-16 10:35:00,37.76,37.76,37.67,37.72,21570.0,36.8016,36.8016,36.7139,36.7626,21570.0
2015-11-16 10:40:00,37.72,37.77,37.62,37.71,22314.0,36.7626,36.8113,36.6651,36.7528,22314.0
2015-11-16 10:45:00,37.71,37.73,37.6,37.6,34209.0,36.7528,36.7723,36.6456,36.6456,34209.0
2015-11-16 10:50:00,37.58,37.68,37.54,37.57,28509.0,36.6261,36.7236,36.5872,36.6164,28509.0
2015-11-16 10:55:00,37.58,37.62,37.51,37.62,46191.0,36.6261,36.6651,36.5579,36.6651,46191.0
2015-11-16 11:00:00,37.59,37.72,37.57,37.59,38569.0,36.6359,36.7626,36.6164,36.6359,38569.0
2015-11-16 11:05:00,37.6,37.6,37.47,37.48,30870.0,36.6456,36.6456,36.5189,36.5287,30870.0
2015-11-16 11:10:00,37.49,37.54,37.35,37.37,54645.0,36.5384,36.5872,36.402,36.4215,54645.0
2015-11-16 11:15:00,37.37,37.46,37.37,37.42,16811.0,36.4215,36.5092,36.4215,36.4702,16811.0
2015-11-16 11:20:00,37.42,37.45,37.3,37.4,28067.0,36.4702,36.4994,36.3532,36.4507,28067.0
2015-11-16 11:25:00,37.38,37.47,37.37,37.42,69343.0,36.4312,36.5189,36.4215,36.4702,69343.0
2015-11-16 11:30:00,37.42,37.65,37.41,37.58,64705.0,36.4702,36.6944,36.4605,36.6261,64705.0
2015-11-16 11:35:00,37.61,37.67,37.48,37.55,47788.0,36.6554,36.7139,36.5287,36.5969,47788.0
2015-11-16 11:40:00,37.56,37.61,37.49,37.52,44858.0,36.6066,36.6554,36.5384,36.5677,44858.0
2015-11-16 11:45:00,37.52,37.53,37.44,37.44,32472.0,36.5677,36.5774,36.4897,36.4897,32472.0
2015-11-16 11:50:00,37.45,37.64,37.45,37.63,146575.0,36.4994,36.6846,36.4994,36.6749,146575.0
2015-11-16 11:55:00,37.64,37.86,37.6,37.85,84553.0,36.6846,36.899,36.6456,36.8893,84553.0
2015-11-16 12:00:00,37.86,37.93,37.84,37.88,71135.0,36.899,36.9673,36.8795,36.9185,71135.0
2015-11-16 12:05:00,37.88,37.9,37.79,37.83,28429.0,36.9185,36.938,36.8308,36.8698,28429.0
2015-11-16 12:10:00,37.83,37.86,37.69,37.75,29981.0,36.8698,36.899,36.7333,36.7918,29981.0
2015-11-16 12:15:00,37.74,37.8,37.71,37.8,22630.0,36.7821,36.8406,36.7528,36.8406,22630.0
2015-11-16 12:20:00,37.8,37.87,37.79,37.82,17353.0,36.8406,36.9088,36.8308,36.86,17353.0
2015-11-16 12:25:00,37.83,37.83,37.77,37.78,17884.0,36.8698,36.8698,36.8113,36.8211,17884.0
2015-11-16 12:30:00,37.79,37.9,37.76,37.82,20241.0,36.8308,36.938,36.8016,36.86,20241.0
2015-11-16 12:35:00,37.83,37.85,37.81,37.82,12194.0,36.8698,36.8893,36.8503,36.86,12194.0
2015-11-16 12:40:00,37.83,37.92,37.8,37.83,27353.0,36.8698,36.9575,36.8406,36.8698,27353.0
2015-11-16 12:45:00,37.82,37.85,37.69,37.73,35160.0,36.86,36.8893,36.7333,36.7723,35160.0
2015-11-16 12:50:00,37.73,37.74,37.66,37.69,42988.0,36.7723,36.7821,36.7041,36.7333,42988.0
2015-11-16 12:55:00,37.7,37.7,37.66,37.69,13813.0,36.7431,36.7431,36.7041,36.7333,13813.0
2015-11-16 13:00:00,37.7,37.7,37.62,37.69,8610.0,36.7431,36.7431,36.6651,36.7333,8610.0
2015-11-16 13:05:00,37.69,37.71,37.62,37.65,14918.0,36.7333,36.7528,36.6651,36.6944,14918.0
2015-11-16 13:10:00,37.64,37.7,37.64,37.7,9395.0,36.6846,36.7431,36.6846,36.7431,9395.0
2015-11-16 13:15:00,37.69,37.71,37.65,37.68,14479.0,36.7333,36.7528,36.6944,36.7236,14479.0
2015-11-16 13:20:00,37.69,37.71,37.66,37.7,18065.0,36.7333,36.7528,36.7041,36.7431,18065.0
2015-11-16 13:25:00,37.7,37.71,37.61,37.63,14291.0,36.7431,36.7528,36.6554,36.6749,14291.0
2015-11-16 13:30:00,37.62,37.68,37.62,37.67,14386.0,36.6651,36.7236,36.6651,36.7139,14386.0
2015-11-16 13:35:00,37.66,37.71,37.62,37.67,13080.0,36.7041,36.7528,36.6651,36.7139,13080.0
2015-11-16 13:40:00,37.68,37.68,37.62,37.67,10186.0,36.7236,36.7236,36.6651,36.7139,10186.0
2015-11-16 13:45:00,37.67,37.73,37.66,37.7,16140.0,36.7139,36.7723,36.7041,36.7431,16140.0
2015-11-16 13:50:00,37.69,37.72,37.67,37.7,12121.0,36.7333,36.7626,36.7139,36.7431,12121.0
2015-11-16 13:55:00,37.71,37.74,37.68,37.73,21292.0,36.7528,36.7821,36.7236,36.7723,21292.0
2015-11-16 14:00:00,37.73,37.74,37.68,37.72,23893.0,36.7723,36.7821,36.7236,36.7626,23893.0
2015-11-16 14:05:00,37.72,37.74,37.69,37.7,29419.0,36.7626,36.7821,36.7333,36.7431,29419.0
2015-11-16 14:10:00,37.69,37.75,37.69,37.72,34794.0,36.7333,36.7918,36.7333,36.7626,34794.0
2015-11-16 14:15:00,37.73,37.75,37.69,37.74,24544.0,36.7723,36.7918,36.7333,36.7821,24544.0
2015-11-16 14:20:00,37.75,37.78,37.71,37.77,33822.0,36.7918,36.8211,36.7528,36.8113,33822.0
2015-11-16 14:25:00,37.77,37.83,37.74,37.82,31979.0,36.8113,36.8698,36.7821,36.86,31979.0
2015-11-16 14:30:00,37.81,37.81,37.75,37.78,15686.0,36.8503,36.8503,36.7918,36.8211,15686.0
2015-11-16 14:35:00,37.78,37.81,37.76,37.81,19838.0,36.8211,36.8503,36.8016,36.8503,19838.0
2015-11-16 14:40:00,37.81,37.86,37.76,37.86,22960.0,36.8503,36.899,36.8016,36.899,22960.0
2015-11-16 14:45:00,37.86,37.88,37.78,37.79,24717.0,36.899,36.9185,36.8211,36.8308,24717.0
2015-11-16 14:50:00,37.78,37.83,37.74,37.81,24979.0,36.8211,36.8698,36.7821,36.8503,24979.0
2015-11-16 14:55:00,37.81,37.84,37.78,37.84,18600.0,36.8503,36.8795,36.8211,36.8795,18600.0
2015-11-16 15:00:00,37.84,37.85,37.79,37.84,31435.0,36.8795,36.8893,36.8308,36.8795,31435.0
2015-11-16 15:05:00,37.84,37.85,37.71,37.72,43520.0,36.8795,36.8893,36.7528,36.7626,43520.0
2015-11-16 15:10:00,37.73,37.77,37.68,37.71,44251.0,36.7723,36.8113,36.7236,36.7528,44251.0
2015-11-16 15:15:00,37.7,37.74,37.68,37.72,50892.0,36.7431,36.7821,36.7236,36.7626,50892.0
2015-11-16 15:20:00,37.72,37.79,37.68,37.79,50015.0,36.7626,36.8308,36.7236,36.8308,50015.0
2015-11-16 15:25:00,37.8,37.84,37.75,37.76,48745.0,36.8406,36.8795,36.7918,36.8016,48745.0
2015-11-16 15:30:00,37.76,37.88,37.75,37.86,70151.0,36.8016,36.9185,36.7918,36.899,70151.0
2015-11-16 15:35:00,37.87,37.89,37.81,37.84,91084.0,36.9088,36.9283,36.8503,36.8795,91084.0
2015-11-16 15:40:00,37.83,37.86,37.77,37.83,92970.0,36.8698,36.899,36.8113,36.8698,92970.0
2015-11-16 15:45:00,37.83,37.85,37.74,37.81,93273.0,36.8698,36.8893,36.7821,36.8503,93273.0
2015-11-16 15:50:00,37.81,37.85,37.77,37.79,135376.0,36.8503,36.8893,36.8113,36.8308,135376.0
2015-11-16 15:55:00,37.79,37.88,37.77,37.79,205799.0,36.8308,36.9185,36.8113,36.8308,205799.0
2015-11-17 09:30:00,37.87,37.93,37.81,37.88,37008.0,36.9088,36.9673,36.8503,36.9185,37008.0
2015-11-17 09:35:00,37.83,38.03,37.8,37.99,38934.0,36.8698,37.0647,36.8406,37.0257,38934.0
2015-11-17 09:40:00,37.91,37.94,37.73,37.85,115836.0,36.9478,36.977,36.7723,36.8893,115836.0
2015-11-17 09:45:00,37.85,37.91,37.77,37.91,39165.0,36.8893,36.9478,36.8113,36.9478,39165.0
2015-11-17 09:50:00,37.89,38.12,37.85,38.08,62464.0,36.9283,37.1524,36.8893,37.1134,62464.0
2015-11-17 09:55:00,38.08,38.23,38.01,38.16,18086.0,37.1134,37.2596,37.0452,37.1914,18086.0
2015-11-17 10:00:00,38.14,38.2,38.0,38.05,120483.0,37.1719,37.2304,37.0355,37.0842,120483.0
2015-11-17 10:05:00,38.01,38.15,37.94,38.12,31650.0,37.0452,37.1817,36.977,37.1524,31650.0
2015-11-17 10:10:00,38.15,38.15,37.98,38.12,73101.0,37.1817,37.1817,37.016,37.1524,73101.0
2015-11-17 10:15:00,38.1,38.15,38.07,38.11,16285.0,37.1329,37.1817,37.1037,37.1427,16285.0
2015-11-17 10:20:00,38.1,38.18,38.06,38.12,23485.0,37.1329,37.2109,37.094,37.1524,23485.0
2015-11-17 10:25:00,38.1,38.15,38.07,38.14,16855.0,37.1329,37.1817,37.1037,37.1719,16855.0
2015-11-17 10:30:00,38.13,38.21,38.09,38.16,54604.0,37.1622,37.2401,37.1232,37.1914,54604.0
2015-11-17 10:35:00,38.16,38.18,38.14,38.18,62647.0,37.1914,37.2109,37.1719,37.2109,62647.0
2015-11-17 10:40:00,38.18,38.2,38.1,38.1,40892.0,37.2109,37.2304,37.1329,37.1329,40892.0
2015-11-17 10:45:00,38.14,38.25,38.1,38.2,18093.0,37.1719,37.2791,37.1329,37.2304,18093.0
2015-11-17 10:50:00,38.2,38.22,38.15,38.2,8913.0,37.2304,37.2499,37.1817,37.2304,8913.0
2015-11-17 10:55:00,38.22,38.26,38.15,38.15,117276.0,37.2499,37.2889,37.1817,37.1817,117276.0
2015-11-17 11:00:00,38.15,38.18,38.12,38.18,11867.0,37.1817,37.2109,37.1524,37.2109,11867.0
2015-11-17 11:05:00,38.18,38.18,38.09,38.14,27525.0,37.2109,37.2109,37.1232,37.1719,27525.0
2015-11-17 11:10:00,38.13,38.16,38.08,38.1,55307.0,37.1622,37.1914,37.1134,37.1329,55307.0
2015-11-17 11:15:00,38.1,38.11,38.05,38.06,15540.0,37.1329,37.1427,37.0842,37.094,15540.0
2015-11-17 11:20:00,38.08,38.12,38.04,38.1,17460.0,37.1134,37.1524,37.0745,37.1329,17460.0
2015-11-17 11:25:00,38.09,38.11,38.06,38.1,19590.0,37.1232,37.1427,37.094,37.1329,19590.0
2015-11-17 11:30:00,38.11,38.25,38.09,38.22,49472.0,37.1427,37.2791,37.1232,37.2499,49472.0
2015-11-17 11:35:00,38.21,38.21,38.13,38.17,12826.0,37.2401,37.2401,37.1622,37.2012,12826.0
2015-11-17 11:40:00,38.17,38.21,38.17,38.2,7200.0,37.2012,37.2401,37.2012,37.2304,7200.0
2015-11-17 11:45:00,38.2,38.23,38.18,38.18,27415.0,37.2304,37.2596,37.2109,37.2109,27415.0
2015-11-17 11:50:00,38.19,38.24,38.18,38.22,20020.0,37.2207,37.2694,37.2109,37.2499,20020.0
2015-11-17 11:55:00,38.22,38.22,38.15,38.17,9269.0,37.2499,37.2499,37.1817,37.2012,9269.0
2015-11-17 12:00:00,38.18,38.27,38.17,38.23,25471.0,37.2109,37.2986,37.2012,37.2596,25471.0
2015-11-17 12:05:00,38.24,38.25,38.18,38.22,10909.0,37.2694,37.2791,37.2109,37.2499,10909.0
2015-11-17 12:10:00,38.23,38.25,38.17,38.24,16644.0,37.2596,37.2791,37.2012,37.2694,16644.0
2015-11-17 12:15:00,38.25,38.28,38.21,38.22,16557.0,37.2791,37.3084,37.2401,37.2499,16557.0
2015-11-17 12:20:00,38.22,38.25,38.15,38.15,20960.0,37.2499,37.2791,37.1817,37.1817,20960.0
2015-11-17 12:25:00,38.15,38.19,38.1,38.14,17320.0,37.1817,37.2207,37.1329,37.1719,17320.0
2015-11-17 12:30:00,38.13,38.14,38.07,38.08,9595.0,37.1622,37.1719,37.1037,37.1134,9595.0
2015-11-17 12:35:00,38.1,38.11,38.01,38.06,16902.0,37.1329,37.1427,37.0452,37.094,16902.0
2015-11-17 12:40:00,38.06,38.09,38.03,38.07,9586.0,37.094,37.1232,37.0647,37.1037,9586.0
2015-11-17 12:45:00,38.06,38.12,38.04,38.09,11068.0,37.094,37.1524,37.0745,37.1232,11068.0
2015-11-17 12:50:00,38.09,38.14,38.07,38.13,42403.0,37.1232,37.1719,37.1037,37.1622,42403.0
2015-11-17 12:55:00,38.13,38.19,38.12,38.17,8050.0,37.1622,37.2207,37.1524,37.2012,8050.0
2015-11-17 13:00:00,38.16,38.25,38.16,38.23,16545.0,37.1914,37.2791,37.1914,37.2596,16545.0
2015-11-17 13:05:00,38.23,38.24,38.15,38.21,18578.0,37.2596,37.2694,37.1817,37.2401,18578.0
2015-11-17 13:10:00,38.23,38.23,38.19,38.2,11915.0,37.2596,37.2596,37.2207,37.2304,11915.0
2015-11-17 13:15:00,38.2,38.2,38.09,38.11,15007.0,37.2304,37.2304,37.1232,37.1427,15007.0
2015-11-17 13:20:00,38.11,38.16,38.08,38.16,26805.0,37.1427,37.1914,37.1134,37.1914,26805.0
2015-11-17 13:25:00,38.15,38.15,38.08,38.1,14847.0,37.1817,37.1817,37.1134,37.1329,14847.0
2015-11-17 13:30:00,38.1,38.18,38.08,38.16,24087.0,37.1329,37.2109,37.1134,37.1914,24087.0
2015-11-17 13:35:00,38.16,38.16,38.11,38.15,14387.0,37.1914,37.1914,37.1427,37.1817,14387.0
2015-11-17 13:40:00,38.15,38.15,38.06,38.07,14115.0,37.1817,37.1817,37.094,37.1037,14115.0
2015-11-17 13:45:00,38.07,38.16,38.06,38.13,27818.0,37.1037,37.1914,37.094,37.1622,27818.0
2015-11-17 13:50:00,38.14,38.2,38.14,38.19,12786.0,37.1719,37.2304,37.1719,37.2207,12786.0
2015-11-17 13:55:00,38.19,38.22,38.16,38.22,15811.0,37.2207,37.2499,37.1914,37.2499,15811.0
2015-11-17 14:00:00,38.22,38.22,38.15,38.19,19092.0,37.2499,37.2499,37.1817,37.2207,19092.0
2015-11-17 14:05:00,38.19,38.26,38.18,38.26,19382.0,37.2207,37.2889,37.2109,37.2889,19382.0
2015-11-17 14:10:00,38.27,38.35,38.27,38.33,21093.0,37.2986,37.3766,37.2986,37.3571,21093.0
2015-11-17 14:15:00,38.32,38.35,38.29,38.33,21438.0,37.3474,37.3766,37.3181,37.3571,21438.0
2015-11-17 14:20:00,38.33,38.38,38.29,38.32,44036.0,37.3571,37.4058,37.3181,37.3474,44036.0
2015-11-17 14:25:00,38.33,38.33,38.16,38.16,20792.0,37.3571,37.3571,37.1914,37.1914,20792.0
2015-11-17 14:30:00,38.17,38.17,38.03,38.09,61266.0,37.2012,37.2012,37.0647,37.1232,61266.0
2015-11-17 14:35:00,38.09,38.16,38.09,38.13,15127.0,37.1232,37.1914,37.1232,37.1622,15127.0
2015-11-17 14:40:00,38.13,38.15,38.05,38.06,8050.0,37.1622,37.1817,37.0842,37.094,8050.0
2015-11-17 14:45:00,38.05,38.08,37.98,38.07,20749.0,37.0842,37.1134,37.016,37.1037,20749.0
2015-11-17 14:50:00,38.08,38.13,38.03,38.09,13555.0,37.1134,37.1622,37.0647,37.1232,13555.0
2015-11-17 14:55:00,38.09,38.13,38.03,38.11,13631.0,37.1232,37.1622,37.0647,37.1427,13631.0
2015-11-17 15:00:00,38.11,38.12,38.01,38.01,15856.0,37.1427,37.1524,37.0452,37.0452,15856.0
2015-11-17 15:05:00,38.02,38.05,37.97,37.97,21345.0,37.055,37.0842,37.0062,37.0062,21345.0
2015-11-17 15:10:00,37.98,38.0,37.91,37.93,29829.0,37.016,37.0355,36.9478,36.9673,29829.0
2015-11-17 15:15:00,37.92,37.98,37.89,37.9,27658.0,36.9575,37.016,36.9283,36.938,27658.0
2015-11-17 15:20:00,37.91,37.99,37.9,37.95,26649.0,36.9478,37.0257,36.938,36.9867,26649.0
2015-11-17 15:25:00,37.95,38.04,37.93,37.99,40791.0,36.9867,37.0745,36.9673,37.0257,40791.0
2015-11-17 15:30:00,37.98,38.2,37.93,38.16,45186.0,37.016,37.2304,36.9673,37.1914,45186.0
2015-11-17 15:35:00,38.17,38.21,38.15,38.16,33968.0,37.2012,37.2401,37.1817,37.1914,33968.0
2015-11-17 15:40:00,38.17,38.2,38.12,38.12,60829.0,37.2012,37.2304,37.1524,37.1524,60829.0
2015-11-17 15:45:00,38.14,38.16,38.06,38.14,53274.0,37.1719,37.1914,37.094,37.1719,53274.0
2015-11-17 15:50:00,38.13,38.17,38.11,38.14,52325.0,37.1622,37.2012,37.1427,37.1719,52325.0
2015-11-17 15:55:00,38.13,38.14,38.04,38.04,149719.0,37.1622,37.1719,37.0745,37.0745,149719.0
2015-11-18 09:30:00,37.54,37.71,37.22,37.35,104167.0,36.5872,36.7528,36.2753,36.402,104167.0
2015-11-18 09:35:00,37.29,37.48,37.09,37.17,122295.0,36.3435,36.5287,36.1486,36.2265,122295.0
2015-11-18 09:40:00,37.2,37.38,37.12,37.22,143496.0,36.2558,36.4312,36.1778,36.2753,143496.0
2015-11-18 09:45:00,37.22,37.46,37.15,37.46,85263.0,36.2753,36.5092,36.2071,36.5092,85263.0
2015-11-18 09:50:00,37.44,37.44,37.22,37.4,55729.0,36.4897,36.4897,36.2753,36.4507,55729.0
2015-11-18 09:55:00,37.4,37.41,37.12,37.18,95541.0,36.4507,36.4605,36.1778,36.2363,95541.0
2015-11-18 10:00:00,37.19,37.26,37.19,37.25,33757.0,36.246,36.3143,36.246,36.3045,33757.0
2015-11-18 10:05:00,37.26,37.26,36.98,36.98,161630.0,36.3143,36.3143,36.0414,36.0414,161630.0
2015-11-18 10:10:00,36.99,37.05,36.85,36.93,194177.0,36.0511,36.1096,35.9147,35.9926,194177.0
2015-11-18 10:15:00,36.94,36.95,36.8,36.83,127960.0,36.0024,36.0121,35.8659,35.8952,127960.0
2015-11-18 10:20:00,36.83,36.94,36.81,36.88,129801.0,35.8952,36.0024,35.8757,35.9439,129801.0
2015-11-18 10:25:00,36.89,37.06,36.86,36.97,98620.0,35.9537,36.1193,35.9244,36.0316,98620.0
2015-11-18 10:30:00,36.98,36.98,36.97,36.98,199163.0,36.0414,36.0414,36.0316,36.0414,199163.0
2015-11-18 10:35:00,36.98,37.16,36.97,37.08,107641.0,36.0414,36.2168,36.0316,36.1388,107641.0
2015-11-18 10:40:00,37.08,37.08,37.04,37.05,71830.0,36.1388,36.1388,36.0998,36.1096,71830.0
2015-11-18 10:45:00,37.05,37.14,37.01,37.12,49686.0,36.1096,36.1973,36.0706,36.1778,49686.0
2015-11-18 10:50:00,37.13,37.24,37.08,37.18,86035.0,36.1876,36.2948,36.1388,36.2363,86035.0
2015-11-18 10:55:00,37.18,37.18,36.92,36.92,116298.0,36.2363,36.2363,35.9829,35.9829,116298.0
2015-11-18 11:00:00,36.93,36.93,36.39,36.88,437746.0,35.9926,35.9926,35.4663,35.9439,437746.0
2015-11-18 11:05:00,36.88,36.92,36.49,36.62,189199.0,35.9439,35.9829,35.5638,35.6905,189199.0
2015-11-18 11:10:00,36.66,37.24,36.66,36.89,163754.0,35.7295,36.2948,35.7295,35.9537,163754.0
2015-11-18 11:15:00,36.89,37.01,36.87,36.91,96892.0,35.9537,36.0706,35.9342,35.9731,96892.0
2015-11-18 11:20:00,36.91,37.12,36.89,36.95,72984.0,35.9731,36.1778,35.9537,36.0121,72984.0
2015-11-18 11:25:00,36.95,36.96,36.88,36.89,24819.0,36.0121,36.0219,35.9439,35.9537,24819.0
2015-11-18 11:30:00,36.93,37.08,36.93,36.99,71944.0,35.9926,36.1388,35.9926,36.0511,71944.0
2015-11-18 11:35:00,37.0,37.15,36.98,37.15,21993.0,36.0609,36.2071,36.0414,36.2071,21993.0
2015-11-18 11:40:00,37.16,37.22,37.12,37.15,20395.0,36.2168,36.2753,36.1778,36.2071,20395.0
2015-11-18 11:45:00,37.17,37.32,37.17,37.3,60722.0,36.2265,36.3727,36.2265,36.3532,60722.0
2015-11-18 11:50:00,37.28,37.3,37.17,37.19,62147.0,36.3338,36.3532,36.2265,36.246,62147.0
2015-11-18 11:55:00,37.2,37.25,37.17,37.25,15025.0,36.2558,36.3045,36.2265,36.3045,15025.0
2015-11-18 12:00:00,37.24,37.29,37.18,37.28,21125.0,36.2948,36.3435,36.2363,36.3338,21125.0
2015-11-18 12:05:00,37.28,37.28,37.2,37.23,16000.0,36.3338,36.3338,36.2558,36.285,16000.0
2015-11-18 12:10:00,37.24,37.28,37.22,37.23,59483.0,36.2948,36.3338,36.2753,36.285,59483.0
2015-11-18 12:15:00,37.23,37.3,37.23,37.29,13171.0,36.285,36.3532,36.285,36.3435,13171.0
2015-11-18 12:20:00,37.29,37.29,37.19,37.2,15503.0,36.3435,36.3435,36.246,36.2558,15503.0
2015-11-18 12:25:00,37.2,37.24,37.07,37.24,62511.0,36.2558,36.2948,36.1291,36.2948,62511.0
2015-11-18 12:30:00,37.24,37.24,37.12,37.16,10118.0,36.2948,36.2948,36.1778,36.2168,10118.0
2015-11-18 12:35:00,37.16,37.18,37.03,37.04,17999.0,36.2168,36.2363,36.0901,36.0998,17999.0
2015-11-18 12:40:00,37.03,37.09,37.02,37.02,8770.0,36.0901,36.1486,36.0804,36.0804,8770.0
2015-11-18 12:45:00,37.02,37.08,37.0,37.08,9689.0,36.0804,36.1388,36.0609,36.1388,9689.0
2015-11-18 12:50:00,37.08,37.12,37.04,37.11,11239.0,36.1388,36.1778,36.0998,36.1681,11239.0
2015-11-18 12:55:00,37.09,37.13,37.04,37.05,15472.0,36.1486,36.1876,36.0998,36.1096,15472.0
2015-11-18 13:00:00,37.05,37.22,37.05,37.21,36160.0,36.1096,36.2753,36.1096,36.2655,36160.0
2015-11-18 13:05:00,37.19,37.21,37.15,37.2,21820.0,36.246,36.2655,36.2071,36.2558,21820.0
2015-11-18 13:10:00,37.2,37.28,37.17,37.21,26133.0,36.2558,36.3338,36.2265,36.2655,26133.0
2015-11-18 13:15:00,37.21,37.24,37.16,37.2,17016.0,36.2655,36.2948,36.2168,36.2558,17016.0
2015-11-18 13:20:00,37.23,37.31,37.2,37.22,27956.0,36.285,36.363,36.2558,36.2753,27956.0
2015-11-18 13:25:00,37.22,37.28,37.19,37.22,18295.0,36.2753,36.3338,36.246,36.2753,18295.0
2015-11-18 13:30:00,37.22,37.32,37.21,37.28,87937.0,36.2753,36.3727,36.2655,36.3338,87937.0
2015-11-18 13:35:00,37.28,37.31,37.23,37.28,19625.0,36.3338,36.363,36.285,36.3338,19625.0
2015-11-18 13:40:00,37.29,37.38,37.29,37.38,18457.0,36.3435,36.4312,36.3435,36.4312,18457.0
2015-11-18 13:45:00,37.37,37.41,37.36,37.36,21545.0,36.4215,36.4605,36.4117,36.4117,21545.0
2015-11-18 13:50:00,37.36,37.39,37.33,37.35,41977.0,36.4117,36.441,36.3825,36.402,41977.0
2015-11-18 13:55:00,37.34,37.39,37.29,37.32,25097.0,36.3922,36.441,36.3435,36.3727,25097.0
2015-11-18 14:00:00,37.33,37.34,37.22,37.3,20318.0,36.3825,36.3922,36.2753,36.3532,20318.0
2015-11-18 14:05:00,37.3,37.33,37.2,37.29,28889.0,36.3532,36.3825,36.2558,36.3435,28889.0
2015-11-18 14:10:00,37.29,37.4,37.26,37.35,22548.0,36.3435,36.4507,36.3143,36.402,22548.0
2015-11-18 14:15:00,37.36,37.38,37.3,37.33,19013.0,36.4117,36.4312,36.3532,36.3825,19013.0
2015-11-18 14:20:00,37.33,37.37,37.22,37.31,16585.0,36.3825,36.4215,36.2753,36.363,16585.0
2015-11-18 14:25:00,37.31,37.33,37.21,37.26,32530.0,36.363,36.3825,36.2655,36.3143,32530.0
2015-11-18 14:30:00,37.26,37.29,37.23,37.27,34988.0,36.3143,36.3435,36.285,36.324,34988.0
2015-11-18 14:35:00,37.26,37.31,37.23,37.31,40210.0,36.3143,36.363,36.285,36.363,40210.0
2015-11-18 14:40:00,37.32,37.34,37.15,37.2,90477.0,36.3727,36.3922,36.2071,36.2558,90477.0
2015-11-18 14:45:00,37.2,37.29,37.17,37.23,69399.0,36.2558,36.3435,36.2265,36.285,69399.0
2015-11-18 14:50:00,37.24,37.34,37.2,37.34,30632.0,36.2948,36.3922,36.2558,36.3922,30632.0
2015-11-18 14:55:00,37.33,37.35,37.27,37.27,24972.0,36.3825,36.402,36.324,36.324,24972.0
2015-11-18 15:00:00,37.28,37.34,37.26,37.29,20155.0,36.3338,36.3922,36.3143,36.3435,20155.0
2015-11-18 15:05:00,37.3,37.31,37.2,37.24,26947.0,36.3532,36.363,36.2558,36.2948,26947.0
2015-11-18 15:10:00,37.24,37.26,37.18,37.26,42008.0,36.2948,36.3143,36.2363,36.3143,42008.0
2015-11-18 15:15:00,37.26,37.28,37.17,37.17,62040.0,36.3143,36.3338,36.2265,36.2265,62040.0
2015-11-18 15:20:00,37.17,37.18,37.02,37.05,106316.0,36.2265,36.2363,36.0804,36.1096,106316.0
2015-11-18 15:25:00,37.07,37.19,37.06,37.13,65007.0,36.1291,36.246,36.1193,36.1876,65007.0
2015-11-18 15:30:00,37.16,37.31,37.11,37.29,90766.0,36.2168,36.363,36.1681,36.3435,90766.0
2015-11-18 15:35:00,37.29,37.29,37.2,37.29,84813.0,36.3435,36.3435,36.2558,36.3435,84813.0
2015-11-18 15:40:00,37.29,37.3,37.16,37.18,100567.0,36.3435,36.3532,36.2168,36.2363,100567.0
2015-11-18 15:45:00,37.19,37.3,37.18,37.22,183087.0,36.246,36.3532,36.2363,36.2753,183087.0
2015-11-18 15:50:00,37.21,37.3,37.2,37.27,145350.0,36.2655,36.3532,36.2558,36.324,145350.0
2015-11-18 15:55:00,37.26,37.3,37.2,37.26,203912.0,36.3143,36.3532,36.2558,36.3143,203912.0
2015-11-19 09:30:00,37.4,37.41,37.18,37.28,45226.0,36.4507,36.4605,36.2363,36.3338,45226.0
2015-11-19 09:35:00,37.26,37.44,37.24,37.44,43375.0,36.3143,36.4897,36.2948,36.4897,43375.0
2015-11-19 09:40:00,37.44,37.65,37.44,37.55,38239.0,36.4897,36.6944,36.4897,36.5969,38239.0
2015-11-19 09:45:00,37.55,37.75,37.54,37.73,37483.0,36.5969,36.7918,36.5872,36.7723,37483.0
2015-11-19 09:50:00,37.73,37.74,37.43,37.55,46903.0,36.7723,36.7821,36.4799,36.5969,46903.0
2015-11-19 09:55:00,37.55,37.71,37.51,37.56,33446.0,36.5969,36.7528,36.5579,36.6066,33446.0
2015-11-19 10:00:00,37.56,37.64,37.47,37.58,28650.0,36.6066,36.6846,36.5189,36.6261,28650.0
2015-11-19 10:05:00,37.59,37.65,37.48,37.6,48983.0,36.6359,36.6944,36.5287,36.6456,48983.0
2015-11-19 10:10:00,37.61,37.65,37.53,37.57,43629.0,36.6554,36.6944,36.5774,36.6164,43629.0
2015-11-19 10:15:00,37.56,37.56,37.41,37.54,24816.0,36.6066,36.6066,36.4605,36.5872,24816.0
2015-11-19 10:20:00,37.54,37.55,37.44,37.52,23694.0,36.5872,36.5969,36.4897,36.5677,23694.0
2015-11-19 10:25:00,37.52,37.53,37.46,37.5,28243.0,36.5677,36.5774,36.5092,36.5482,28243.0
2015-11-19 10:30:00,37.52,37.58,37.52,37.52,39973.0,36.5677,36.6261,36.5677,36.5677,39973.0
2015-11-19 10:35:00,37.52,37.58,37.5,37.55,20101.0,36.5677,36.6261,36.5482,36.5969,20101.0
2015-11-19 10:40:00,37.55,37.59,37.49,37.5,36790.0,36.5969,36.6359,36.5384,36.5482,36790.0
2015-11-19 10:45:00,37.5,37.6,37.5,37.56,27545.0,36.5482,36.6456,36.5482,36.6066,27545.0
2015-11-19 10:50:00,37.55,37.58,37.5,37.57,26300.0,36.5969,36.6261,36.5482,36.6164,26300.0
2015-11-19 10:55:00,37.57,37.6,37.51,37.55,37645.0,36.6164,36.6456,36.5579,36.5969,37645.0
2015-11-19 11:00:00,37.55,37.6,37.51,37.53,26900.0,36.5969,36.6456,36.5579,36.5774,26900.0
2015-11-19 11:05:00,37.52,37.59,37.52,37.58,45449.0,36.5677,36.6359,36.5677,36.6261,45449.0
2015-11-19 11:10:00,37.58,37.61,37.53,37.58,57773.0,36.6261,36.6554,36.5774,36.6261,57773.0
2015-11-19 11:15:00,37.58,37.59,37.53,37.56,32890.0,36.6261,36.6359,36.5774,36.6066,32890.0
2015-11-19 11:20:00,37.56,37.58,37.5,37.53,26694.0,36.6066,36.6261,36.5482,36.5774,26694.0
2015-11-19 11:25:00,37.53,37.66,37.49,37.62,48225.0,36.5774,36.7041,36.5384,36.6651,48225.0
2015-11-19 11:30:00,37.62,37.69,37.6,37.65,22912.0,36.6651,36.7333,36.6456,36.6944,22912.0
2015-11-19 11:35:00,37.64,37.73,37.62,37.7,71102.0,36.6846,36.7723,36.6651,36.7431,71102.0
2015-11-19 11:40:00,37.7,37.71,37.67,37.68,16735.0,36.7431,36.7528,36.7139,36.7236,16735.0
2015-11-19 11:45:00,37.68,37.7,37.65,37.66,21599.0,36.7236,36.7431,36.6944,36.7041,21599.0
2015-11-19 11:50:00,37.66,37.68,37.6,37.68,14823.0,36.7041,36.7236,36.6456,36.7236,14823.0
2015-11-19 11:55:00,37.69,37.69,37.67,37.67,11192.0,36.7333,36.7333,36.7139,36.7139,11192.0
2015-11-19 12:00:00,37.67,37.69,37.63,37.64,28930.0,36.7139,36.7333,36.6749,36.6846,28930.0
2015-11-19 12:05:00,37.65,37.68,37.62,37.63,18303.0,36.6944,36.7236,36.6651,36.6749,18303.0
2015-11-19 12:10:00,37.63,37.68,37.63,37.63,12780.0,36.6749,36.7236,36.6749,36.6749,12780.0
2015-11-19 12:15:00,37.65,37.68,37.63,37.63,21987.0,36.6944,36.7236,36.6749,36.6749,21987.0
2015-11-19 12:20:00,37.62,37.67,37.61,37.63,12600.0,36.6651,36.7139,36.6554,36.6749,12600.0
2015-11-19 12:25:00,37.63,37.66,37.62,37.63,6979.0,36.6749,36.7041,36.6651,36.6749,6979.0
2015-11-19 12:30:00,37.64,37.69,37.63,37.65,16392.0,36.6846,36.7333,36.6749,36.6944,16392.0
2015-11-19 12:35:00,37.64,37.69,37.64,37.68,8341.0,36.6846,36.7333,36.6846,36.7236,8341.0
2015-11-19 12:40:00,37.68,37.69,37.66,37.67,4335.0,36.7236,36.7333,36.7041,36.7139,4335.0
2015-11-19 12:45:00,37.67,37.7,37.65,37.68,6500.0,36.7139,36.7431,36.6944,36.7236,6500.0
2015-11-19 12:50:00,37.68,37.72,37.66,37.66,15973.0,36.7236,36.7626,36.7041,36.7041,15973.0
2015-11-19 12:55:00,37.65,37.7,37.64,37.7,4200.0,36.6944,36.7431,36.6846,36.7431,4200.0
2015-11-19 13:00:00,37.69,37.71,37.68,37.69,3873.0,36.7333,36.7528,36.7236,36.7333,3873.0
2015-11-19 13:05:00,37.69,37.76,37.69,37.75,18500.0,36.7333,36.8016,36.7333,36.7918,18500.0
2015-11-19 13:10:00,37.76,37.85,37.74,37.82,15869.0,36.8016,36.8893,36.7821,36.86,15869.0
2015-11-19 13:15:00,37.82,37.83,37.7,37.74,19519.0,36.86,36.8698,36.7431,36.7821,19519.0
2015-11-19 13:20:00,37.74,37.82,37.73,37.81,7955.0,36.7821,36.86,36.7723,36.8503,7955.0
2015-11-19 13:25:00,37.8,37.8,37.71,37.73,8291.0,36.8406,36.8406,36.7528,36.7723,8291.0
2015-11-19 13:30:00,37.73,37.74,37.69,37.7,77112.0,36.7723,36.7821,36.7333,36.7431,77112.0
2015-11-19 13:35:00,37.7,37.71,37.62,37.7,133006.0,36.7431,36.7528,36.6651,36.7431,133006.0
2015-11-19 13:40:00,37.7,37.7,37.67,37.69,21254.0,36.7431,36.7431,36.7139,36.7333,21254.0
2015-11-19 13:45:00,37.67,37.69,37.61,37.61,10361.0,36.7139,36.7333,36.6554,36.6554,10361.0
2015-11-19 13:50:00,37.61,37.64,37.61,37.63,14150.0,36.6554,36.6846,36.6554,36.6749,14150.0
2015-11-19 13:55:00,37.63,37.67,37.63,37.65,10883.0,36.6749,36.7139,36.6749,36.6944,10883.0
2015-11-19 14:00:00,37.64,37.66,37.62,37.65,126008.0,36.6846,36.7041,36.6651,36.6944,126008.0
2015-11-19 14:05:00,37.65,37.69,37.64,37.68,81529.0,36.6944,36.7333,36.6846,36.7236,81529.0
2015-11-19 14:10:00,37.66,37.7,37.66,37.68,62317.0,36.7041,36.7431,36.7041,36.7236,62317.0
2015-11-19 14:15:00,37.69,37.79,37.69,37.79,17727.0,36.7333,36.8308,36.7333,36.8308,17727.0
2015-11-19 14:20:00,37.79,37.79,37.72,37.72,16508.0,36.8308,36.8308,36.7626,36.7626,16508.0
2015-11-19 14:25:00,37.73,37.77,37.69,37.7,9238.0,36.7723,36.8113,36.7333,36.7431,9238.0
2015-11-19 14:30:00,37.69,37.73,37.69,37.72,18123.0,36.7333,36.7723,36.7333,36.7626,18123.0
2015-11-19 14:35:00,37.72,37.72,37.66,37.68,38881.0,36.7626,36.7626,36.7041,36.7236,38881.0
2015-11-19 14:40:00,37.68,37.69,37.64,37.67,24139.0,36.7236,36.7333,36.6846,36.7139,24139.0
2015-11-19 14:45:00,37.65,37.7,37.58,37.64,155589.0,36.6944,36.7431,36.6261,36.6846,155589.0
2015-11-19 14:50:00,37.65,37.67,37.58,37.64,39669.0,36.6944,36.7139,36.6261,36.6846,39669.0
2015-11-19 14:55:00,37.64,37.69,37.64,37.64,14800.0,36.6846,36.7333,36.6846,36.6846,14800.0
2015-11-19 15:00:00,37.63,37.7,37.62,37.65,17713.0,36.6749,36.7431,36.6651,36.6944,17713.0
2015-11-19 15:05:00,37.66,37.68,37.63,37.65,13143.0,36.7041,36.7236,36.6749,36.6944,13143.0
2015-11-19 15:10:00,37.65,37.72,37.64,37.66,75610.0,36.6944,36.7626,36.6846,36.7041,75610.0
2015-11-19 15:15:00,37.66,37.68,37.64,37.65,24457.0,36.7041,36.7236,36.6846,36.6944,24457.0
2015-11-19 15:20:00,37.65,37.67,37.59,37.64,20419.0,36.6944,36.7139,36.6359,36.6846,20419.0
2015-11-19 15:25:00,37.63,37.64,37.6,37.62,28489.0,36.6749,36.6846,36.6456,36.6651,28489.0
2015-11-19 15:30:00,37.62,37.63,37.59,37.62,76376.0,36.6651,36.6749,36.6359,36.6651,76376.0
2015-11-19 15:35:00,37.61,37.63,37.61,37.62,66623.0,36.6554,36.6749,36.6554,36.6651,66623.0
2015-11-19 15:40:00,37.61,37.62,37.54,37.56,102329.0,36.6554,36.6651,36.5872,36.6066,102329.0
2015-11-19 15:45:00,37.56,37.64,37.51,37.59,129680.0,36.6066,36.6846,36.5579,36.6359,129680.0
2015-11-19 15:50:00,37.6,37.65,37.57,37.59,105499.0,36.6456,36.6944,36.6164,36.6359,105499.0
2015-11-19 15:55:00,37.59,37.67,37.58,37.66,171596.0,36.6359,36.7139,36.6261,36.7041,171596.0
2015-11-20 09:30:00,37.92,37.93,37.63,37.83,47692.0,36.9575,36.9673,36.6749,36.8698,47692.0
2015-11-20 09:35:00,37.83,38.34,37.83,38.25,73244.0,36.8698,37.3668,36.8698,37.2791,73244.0
2015-11-20 09:40:00,38.25,38.26,37.98,38.04,54724.0,37.2791,37.2889,37.016,37.0745,54724.0
2015-11-20 09:45:00,38.09,38.13,37.87,38.02,26769.0,37.1232,37.1622,36.9088,37.055,26769.0
2015-11-20 09:50:00,37.99,38.14,37.96,38.02,79387.0,37.0257,37.1719,36.9965,37.055,79387.0
2015-11-20 09:55:00,37.99,38.14,37.93,37.95,38612.0,37.0257,37.1719,36.9673,36.9867,38612.0
2015-11-20 10:00:00,37.95,38.01,37.78,37.81,21202.0,36.9867,37.0452,36.8211,36.8503,21202.0
2015-11-20 10:05:00,37.81,37.92,37.79,37.9,23877.0,36.8503,36.9575,36.8308,36.938,23877.0
2015-11-20 10:10:00,37.91,37.91,37.67,37.74,26233.0,36.9478,36.9478,36.7139,36.7821,26233.0
2015-11-20 10:15:00,37.75,37.88,37.75,37.88,10248.0,36.7918,36.9185,36.7918,36.9185,10248.0
2015-11-20 10:20:00,37.88,37.99,37.85,37.93,33976.0,36.9185,37.0257,36.8893,36.9673,33976.0
2015-11-20 10:25:00,37.91,37.93,37.82,37.82,16000.0,36.9478,36.9673,36.86,36.86,16000.0
2015-11-20 10:30:00,37.83,37.93,37.83,37.92,13068.0,36.8698,36.9673,36.8698,36.9575,13068.0
2015-11-20 10:35:00,37.92,37.98,37.92,37.93,15524.0,36.9575,37.016,36.9575,36.9673,15524.0
2015-11-20 10:40:00,37.95,37.96,37.87,37.92,23450.0,36.9867,36.9965,36.9088,36.9575,23450.0
2015-11-20 10:45:00,37.91,37.96,37.91,37.93,10603.0,36.9478,36.9965,36.9478,36.9673,10603.0
2015-11-20 10:50:00,37.94,37.99,37.92,37.97,33837.0,36.977,37.0257,36.9575,37.0062,33837.0
2015-11-20 10:55:00,37.96,38.03,37.91,37.93,17965.0,36.9965,37.0647,36.9478,36.9673,17965.0
2015-11-20 11:00:00,37.96,38.02,37.95,37.98,14213.0,36.9965,37.055,36.9867,37.016,14213.0
2015-11-20 11:05:00,37.99,38.06,37.96,38.04,20463.0,37.0257,37.094,36.9965,37.0745,20463.0
2015-11-20 11:10:00,38.03,38.1,38.03,38.06,28550.0,37.0647,37.1329,37.0647,37.094,28550.0
2015-11-20 11:15:00,38.06,38.13,38.04,38.09,34619.0,37.094,37.1622,37.0745,37.1232,34619.0
2015-11-20 11:20:00,38.09,38.12,38.03,38.04,24662.0,37.1232,37.1524,37.0647,37.0745,24662.0
2015-11-20 11:25:00,38.03,38.1,38.02,38.04,23570.0,37.0647,37.1329,37.055,37.0745,23570.0
2015-11-20 11:30:00,38.04,38.06,37.97,37.97,26000.0,37.0745,37.094,37.0062,37.0062,26000.0
2015-11-20 11:35:00,37.97,38.0,37.86,37.89,31610.0,37.0062,37.0355,36.899,36.9283,31610.0
2015-11-20 11:40:00,37.9,37.93,37.86,37.9,15068.0,36.938,36.9673,36.899,36.938,15068.0
2015-11-20 11:45:00,37.89,37.94,37.88,37.92,15814.0,36.9283,36.977,36.9185,36.9575,15814.0
2015-11-20 11:50:00,37.92,37.95,37.91,37.91,28596.0,36.9575,36.9867,36.9478,36.9478,28596.0
2015-11-20 11:55:00,37.91,37.92,37.79,37.83,15580.0,36.9478,36.9575,36.8308,36.8698,15580.0
2015-11-20 12:00:00,37.83,37.88,37.8,37.82,29532.0,36.8698,36.9185,36.8406,36.86,29532.0
2015-11-20 12:05:00,37.84,37.85,37.81,37.84,36674.0,36.8795,36.8893,36.8503,36.8795,36674.0
2015-11-20 12:10:00,37.84,37.85,37.81,37.84,9396.0,36.8795,36.8893,36.8503,36.8795,9396.0
2015-11-20 12:15:00,37.83,37.89,37.83,37.88,10621.0,36.8698,36.9283,36.8698,36.9185,10621.0
2015-11-20 12:20:00,37.88,37.95,37.88,37.95,25700.0,36.9185,36.9867,36.9185,36.9867,25700.0
2015-11-20 12:25:00,37.94,37.96,37.93,37.93,17201.0,36.977,36.9965,36.9673,36.9673,17201.0
2015-11-20 12:30:00,37.93,37.97,37.92,37.95,24399.0,36.9673,37.0062,36.9575,36.9867,24399.0
2015-11-20 12:35:00,37.94,37.98,37.93,37.93,7000.0,36.977,37.016,36.9673,36.9673,7000.0
2015-11-20 12:40:00,37.94,37.96,37.93,37.94,8137.0,36.977,36.9965,36.9673,36.977,8137.0
2015-11-20 12:45:00,37.95,37.96,37.9,37.9,12945.0,36.9867,36.9965,36.938,36.938,12945.0
2015-11-20 12:50:00,37.91,37.93,37.9,37.91,6277.0,36.9478,36.9673,36.938,36.9478,6277.0
2015-11-20 12:55:00,37.91,37.93,37.9,37.92,6400.0,36.9478,36.9673,36.938,36.9575,6400.0
2015-11-20 13:00:00,37.91,37.95,37.91,37.95,5450.0,36.9478,36.9867,36.9478,36.9867,5450.0
2015-11-20 13:05:00,37.96,37.96,37.93,37.95,7820.0,36.9965,36.9965,36.9673,36.9867,7820.0
2015-11-20 13:10:00,37.94,37.96,37.93,37.93,9903.0,36.977,36.9965,36.9673,36.9673,9903.0
2015-11-20 13:15:00,37.93,37.97,37.93,37.97,7832.0,36.9673,37.0062,36.9673,37.0062,7832.0
2015-11-20 13:20:00,37.97,37.98,37.92,37.94,107944.0,37.0062,37.016,36.9575,36.977,107944.0
2015-11-20 13:25:00,37.94,38.03,37.94,37.99,27864.0,36.977,37.0647,36.977,37.0257,27864.0
2015-11-20 13:30:00,38.02,38.03,37.97,38.01,18924.0,37.055,37.0647,37.0062,37.0452,18924.0
2015-11-20 13:35:00,38.0,38.02,37.96,37.97,14695.0,37.0355,37.055,36.9965,37.0062,14695.0
2015-11-20 13:40:00,37.97,38.04,37.95,37.95,16302.0,37.0062,37.0745,36.9867,36.9867,16302.0
2015-11-20 13:45:00,37.95,38.02,37.94,37.97,12628.0,36.9867,37.055,36.977,37.0062,12628.0
2015-11-20 13:50:00,37.98,38.04,37.97,37.99,10626.0,37.016,37.0745,37.0062,37.0257,10626.0
2015-11-20 13:55:00,37.99,38.02,37.96,37.96,15050.0,37.0257,37.055,36.9965,36.9965,15050.0
2015-11-20 14:00:00,37.97,38.03,37.96,37.99,28851.0,37.0062,37.0647,36.9965,37.0257,28851.0
2015-11-20 14:05:00,37.98,38.02,37.96,38.02,25500.0,37.016,37.055,36.9965,37.055,25500.0
2015-11-20 14:10:00,38.02,38.12,38.01,38.05,37556.0,37.055,37.1524,37.0452,37.0842,37556.0
2015-11-20 14:15:00,38.05,38.12,38.05,38.08,21548.0,37.0842,37.1524,37.0842,37.1134,21548.0
2015-11-20 14:20:00,38.08,38.11,38.02,38.02,14245.0,37.1134,37.1427,37.055,37.055,14245.0
2015-11-20 14:25:00,38.02,38.11,38.01,38.03,23100.0,37.055,37.1427,37.0452,37.0647,23100.0
2015-11-20 14:30:00,38.04,38.06,38.02,38.03,15882.0,37.0745,37.094,37.055,37.0647,15882.0
2015-11-20 14:35:00,38.03,38.07,38.03,38.06,34910.0,37.0647,37.1037,37.0647,37.094,34910.0
2015-11-20 14:40:00,38.05,38.11,38.04,38.1,34072.0,37.0842,37.1427,37.0745,37.1329,34072.0
2015-11-20 14:45:00,38.09,38.14,38.07,38.1,16486.0,37.1232,37.1719,37.1037,37.1329,16486.0
2015-11-20 14:50:00,38.1,38.23,38.1,38.22,57214.0,37.1329,37.2596,37.1329,37.2499,57214.0
2015-11-20 14:55:00,38.23,38.31,38.21,38.21,48844.0,37.2596,37.3376,37.2401,37.2401,48844.0
2015-11-20 15:00:00,38.22,38.28,38.2,38.24,43158.0,37.2499,37.3084,37.2304,37.2694,43158.0
2015-11-20 15:05:00,38.24,38.24,38.18,38.18,30172.0,37.2694,37.2694,37.2109,37.2109,30172.0
2015-11-20 15:10:00,38.17,38.22,38.14,38.22,13738.0,37.2012,37.2499,37.1719,37.2499,13738.0
2015-11-20 15:15:00,38.22,38.3,38.21,38.27,57247.0,37.2499,37.3279,37.2401,37.2986,57247.0
2015-11-20 15:20:00,38.27,38.32,38.26,38.31,70712.0,37.2986,37.3474,37.2889,37.3376,70712.0
2015-11-20 15:25:00,38.32,38.35,38.28,38.33,104312.0,37.3474,37.3766,37.3084,37.3571,104312.0
2015-11-20 15:30:00,38.32,38.36,38.3,38.32,44535.0,37.3474,37.3863,37.3279,37.3474,44535.0
2015-11-20 15:35:00,38.33,38.4,38.32,38.38,139150.0,37.3571,37.4253,37.3474,37.4058,139150.0
2015-11-20 15:40:00,38.38,38.51,38.38,38.49,272764.0,37.4058,37.5325,37.4058,37.513,272764.0
2015-11-20 15:45:00,38.49,38.53,38.42,38.52,221178.0,37.513,37.552,37.4448,37.5423,221178.0
2015-11-20 15:50:00,38.51,38.51,38.43,38.43,106323.0,37.5325,37.5325,37.4546,37.4546,106323.0
2015-11-20 15:55:00,38.43,38.43,38.33,38.37,176325.0,37.4546,37.4546,37.3571,37.3961,176325.0
2015-11-23 09:30:00,38.4,38.41,38.22,38.27,71669.0,37.4253,37.4351,37.2499,37.2986,71669.0
2015-11-23 09:35:00,38.27,38.29,37.97,38.12,56929.0,37.2986,37.3181,37.0062,37.1524,56929.0
2015-11-23 09:40:00,38.12,38.27,38.04,38.07,43534.0,37.1524,37.2986,37.0745,37.1037,43534.0
2015-11-23 09:45:00,38.08,38.2,38.02,38.19,33745.0,37.1134,37.2304,37.055,37.2207,33745.0
2015-11-23 09:50:00,38.18,38.28,38.1,38.1,35324.0,37.2109,37.3084,37.1329,37.1329,35324.0
2015-11-23 09:55:00,38.09,38.09,38.02,38.07,29239.0,37.1232,37.1232,37.055,37.1037,29239.0
2015-11-23 10:00:00,38.07,38.16,38.0,38.02,40400.0,37.1037,37.1914,37.0355,37.055,40400.0
2015-11-23 10:05:00,38.02,38.09,37.99,38.09,29750.0,37.055,37.1232,37.0257,37.1232,29750.0
2015-11-23 10:10:00,38.08,38.24,38.08,38.18,29593.0,37.1134,37.2694,37.1134,37.2109,29593.0
2015-11-23 10:15:00,38.17,38.22,38.14,38.22,37812.0,37.2012,37.2499,37.1719,37.2499,37812.0
2015-11-23 10:20:00,38.23,38.28,38.21,38.28,25149.0,37.2596,37.3084,37.2401,37.3084,25149.0
2015-11-23 10:25:00,38.28,38.28,38.18,38.19,34650.0,37.3084,37.3084,37.2109,37.2207,34650.0
2015-11-23 10:30:00,38.2,38.21,38.17,38.19,30338.0,37.2304,37.2401,37.2012,37.2207,30338.0
2015-11-23 10:35:00,38.19,38.29,38.19,38.2,47109.0,37.2207,37.3181,37.2207,37.2304,47109.0
2015-11-23 10:40:00,38.2,38.21,38.1,38.15,35602.0,37.2304,37.2401,37.1329,37.1817,35602.0
2015-11-23 10:45:00,38.15,38.28,38.15,38.26,115743.0,37.1817,37.3084,37.1817,37.2889,115743.0
2015-11-23 10:50:00,38.26,38.27,38.17,38.21,18576.0,37.2889,37.2986,37.2012,37.2401,18576.0
2015-11-23 10:55:00,38.21,38.28,38.2,38.28,33106.0,37.2401,37.3084,37.2304,37.3084,33106.0
2015-11-23 11:00:00,38.28,38.29,38.22,38.26,21025.0,37.3084,37.3181,37.2499,37.2889,21025.0
2015-11-23 11:05:00,38.26,38.29,38.2,38.23,42644.0,37.2889,37.3181,37.2304,37.2596,42644.0
2015-11-23 11:10:00,38.24,38.29,38.23,38.28,20439.0,37.2694,37.3181,37.2596,37.3084,20439.0
2015-11-23 11:15:00,38.28,38.29,38.23,38.27,34310.0,37.3084,37.3181,37.2596,37.2986,34310.0
2015-11-23 11:20:00,38.27,38.29,38.23,38.27,24171.0,37.2986,37.3181,37.2596,37.2986,24171.0
2015-11-23 11:25:00,38.27,38.28,38.21,38.23,27617.0,37.2986,37.3084,37.2401,37.2596,27617.0
2015-11-23 11:30:00,38.24,38.29,38.21,38.21,35526.0,37.2694,37.3181,37.2401,37.2401,35526.0
2015-11-23 11:35:00,38.21,38.29,38.21,38.28,35936.0,37.2401,37.3181,37.2401,37.3084,35936.0
2015-11-23 11:40:00,38.28,38.31,38.26,38.3,37114.0,37.3084,37.3376,37.2889,37.3279,37114.0
2015-11-23 11:45:00,38.31,38.37,38.29,38.37,29904.0,37.3376,37.3961,37.3181,37.3961,29904.0
2015-11-23 11:50:00,38.37,38.38,38.31,38.36,22175.0,37.3961,37.4058,37.3376,37.3863,22175.0
2015-11-23 11:55:00,38.37,38.39,38.34,38.38,23939.0,37.3961,37.4156,37.3668,37.4058,23939.0
2015-11-23 12:00:00,38.37,38.4,38.33,38.37,18610.0,37.3961,37.4253,37.3571,37.3961,18610.0
2015-11-23 12:05:00,38.37,38.39,38.36,38.37,18474.0,37.3961,37.4156,37.3863,37.3961,18474.0
2015-11-23 12:10:00,38.37,38.39,38.37,38.39,14110.0,37.3961,37.4156,37.3961,37.4156,14110.0
2015-11-23 12:15:00,38.4,38.43,38.37,38.4,164481.0,37.4253,37.4546,37.3961,37.4253,164481.0
2015-11-23 12:20:00,38.39,38.43,38.39,38.4,26414.0,37.4156,37.4546,37.4156,37.4253,26414.0
2015-11-23 12:25:00,38.39,38.43,38.37,38.38,17275.0,37.4156,37.4546,37.3961,37.4058,17275.0
2015-11-23 12:30:00,38.38,38.39,38.33,38.33,16748.0,37.4058,37.4156,37.3571,37.3571,16748.0
2015-11-23 12:35:00,38.33,38.33,38.26,38.28,24415.0,37.3571,37.3571,37.2889,37.3084,24415.0
2015-11-23 12:40:00,38.29,38.32,38.28,38.29,12557.0,37.3181,37.3474,37.3084,37.3181,12557.0
2015-11-23 12:45:00,38.3,38.3,38.24,38.25,23735.0,37.3279,37.3279,37.2694,37.2791,23735.0
2015-11-23 12:50:00,38.25,38.26,38.22,38.24,14720.0,37.2791,37.2889,37.2499,37.2694,14720.0
2015-11-23 12:55:00,38.25,38.3,38.24,38.27,12210.0,37.2791,37.3279,37.2694,37.2986,12210.0
2015-11-23 13:00:00,38.28,38.3,38.23,38.24,20011.0,37.3084,37.3279,37.2596,37.2694,20011.0
2015-11-23 13:05:00,38.25,38.28,38.19,38.2,20426.0,37.2791,37.3084,37.2207,37.2304,20426.0
2015-11-23 13:10:00,38.19,38.25,38.18,38.25,15126.0,37.2207,37.2791,37.2109,37.2791,15126.0
2015-11-23 13:15:00,38.24,38.28,38.23,38.23,21187.0,37.2694,37.3084,37.2596,37.2596,21187.0
2015-11-23 13:20:00,38.23,38.26,38.18,38.18,11968.0,37.2596,37.2889,37.2109,37.2109,11968.0
2015-11-23 13:25:00,38.18,38.24,38.18,38.2,17005.0,37.2109,37.2694,37.2109,37.2304,17005.0
2015-11-23 13:30:00,38.21,38.23,38.13,38.15,25723.0,37.2401,37.2596,37.1622,37.1817,25723.0
2015-11-23 13:35:00,38.16,38.21,38.14,38.21,13145.0,37.1914,37.2401,37.1719,37.2401,13145.0
2015-11-23 13:40:00,38.21,38.26,38.15,38.18,27182.0,37.2401,37.2889,37.1817,37.2109,27182.0
2015-11-23 13:45:00,38.18,38.19,38.13,38.15,17238.0,37.2109,37.2207,37.1622,37.1817,17238.0
2015-11-23 13:50:00,38.17,38.18,38.15,38.17,12500.0,37.2012,37.2109,37.1817,37.2012,12500.0
2015-11-23 13:55:00,38.18,38.19,38.11,38.11,16583.0,37.2109,37.2207,37.1427,37.1427,16583.0
2015-11-23 14:00:00,38.11,38.14,38.04,38.05,27203.0,37.1427,37.1719,37.0745,37.0842,27203.0
2015-11-23 14:05:00,38.05,38.06,37.99,38.02,26837.0,37.0842,37.094,37.0257,37.055,26837.0
2015-11-23 14:10:00,38.02,38.08,38.01,38.01,23571.0,37.055,37.1134,37.0452,37.0452,23571.0
2015-11-23 14:15:00,38.02,38.04,37.99,38.0,22507.0,37.055,37.0745,37.0257,37.0355,22507.0
2015-11-23 14:20:00,38.0,38.01,37.98,38.0,43577.0,37.0355,37.0452,37.016,37.0355,43577.0
2015-11-23 14:25:00,38.0,38.01,37.94,37.96,25758.0,37.0355,37.0452,36.977,36.9965,25758.0
2015-11-23 14:30:00,37.97,38.02,37.96,38.01,15580.0,37.0062,37.055,36.9965,37.0452,15580.0
2015-11-23 14:35:00,38.0,38.04,37.93,37.97,63634.0,37.0355,37.0745,36.9673,37.0062,63634.0
2015-11-23 14:40:00,37.96,37.98,37.87,37.88,31357.0,36.9965,37.016,36.9088,36.9185,31357.0
2015-11-23 14:45:00,37.88,37.98,37.88,37.98,18650.0,36.9185,37.016,36.9185,37.016,18650.0
2015-11-23 14:50:00,37.98,37.98,37.93,37.93,26629.0,37.016,37.016,36.9673,36.9673,26629.0
2015-11-23 14:55:00,37.91,37.93,37.87,37.88,25065.0,36.9478,36.9673,36.9088,36.9185,25065.0
2015-11-23 15:00:00,37.89,37.94,37.88,37.91,40013.0,36.9283,36.977,36.9185,36.9478,40013.0
2015-11-23 15:05:00,37.91,37.92,37.84,37.86,34688.0,36.9478,36.9575,36.8795,36.899,34688.0
2015-11-23 15:10:00,37.86,37.92,37.85,37.91,30037.0,36.899,36.9575,36.8893,36.9478,30037.0
2015-11-23 15:15:00,37.91,37.93,37.85,37.92,110418.0,36.9478,36.9673,36.8893,36.9575,110418.0
2015-11-23 15:20:00,37.92,37.95,37.9,37.93,37294.0,36.9575,36.9867,36.938,36.9673,37294.0
2015-11-23 15:25:00,37.92,37.95,37.9,37.95,38109.0,36.9575,36.9867,36.938,36.9867,38109.0
2015-11-23 15:30:00,37.95,38.03,37.92,38.02,54574.0,36.9867,37.0647,36.9575,37.055,54574.0
2015-11-23 15:35:00,38.01,38.03,37.94,38.0,49431.0,37.0452,37.0647,36.977,37.0355,49431.0
2015-11-23 15:40:00,37.99,38.04,37.98,38.02,47907.0,37.0257,37.0745,37.016,37.055,47907.0
2015-11-23 15:45:00,38.01,38.01,37.94,37.97,44219.0,37.0452,37.0452,36.977,37.0062,44219.0
2015-11-23 15:50:00,37.96,38.02,37.93,38.01,81056.0,36.9965,37.055,36.9673,37.0452,81056.0
2015-11-23 15:55:00,38.01,38.01,37.96,37.96,141863.0,37.0452,37.0452,36.9965,36.9965,141863.0
2015-11-24 09:30:00,37.94,38.33,37.7,38.33,22026.0,36.977,37.3571,36.7431,37.3571,22026.0
2015-11-24 09:35:00,38.27,38.32,38.13,38.23,14731.0,37.2986,37.3474,37.1622,37.2596,14731.0
2015-11-24 09:40:00,38.24,38.62,38.22,38.62,44288.0,37.2694,37.6397,37.2499,37.6397,44288.0
2015-11-24 09:45:00,38.55,38.6,38.25,38.3,57243.0,37.5715,37.6202,37.2791,37.3279,57243.0
2015-11-24 09:50:00,38.27,38.36,38.2,38.28,62482.0,37.2986,37.3863,37.2304,37.3084,62482.0
2015-11-24 09:55:00,38.3,38.35,38.21,38.21,33277.0,37.3279,37.3766,37.2401,37.2401,33277.0
2015-11-24 10:00:00,38.22,38.34,38.11,38.31,66140.0,37.2499,37.3668,37.1427,37.3376,66140.0
2015-11-24 10:05:00,38.31,38.33,38.14,38.17,46286.0,37.3376,37.3571,37.1719,37.2012,46286.0
2015-11-24 10:10:00,38.17,38.25,38.14,38.15,29102.0,37.2012,37.2791,37.1719,37.1817,29102.0
2015-11-24 10:15:00,38.15,38.26,38.15,38.16,28524.0,37.1817,37.2889,37.1817,37.1914,28524.0
2015-11-24 10:20:00,38.16,38.34,38.15,38.28,25042.0,37.1914,37.3668,37.1817,37.3084,25042.0
2015-11-24 10:25:00,38.28,38.34,38.24,38.33,28450.0,37.3084,37.3668,37.2694,37.3571,28450.0
2015-11-24 10:30:00,38.32,38.32,38.18,38.23,19112.0,37.3474,37.3474,37.2109,37.2596,19112.0
2015-11-24 10:35:00,38.23,38.29,38.22,38.25,20437.0,37.2596,37.3181,37.2499,37.2791,20437.0
2015-11-24 10:40:00,38.27,38.29,38.14,38.14,25671.0,37.2986,37.3181,37.1719,37.1719,25671.0
2015-11-24 10:45:00,38.15,38.15,38.06,38.14,26487.0,37.1817,37.1817,37.094,37.1719,26487.0
2015-11-24 10:50:00,38.15,38.22,38.14,38.17,14883.0,37.1817,37.2499,37.1719,37.2012,14883.0
2015-11-24 10:55:00,38.16,38.3,38.16,38.3,24900.0,37.1914,37.3279,37.1914,37.3279,24900.0
2015-11-24 11:00:00,38.3,38.31,38.2,38.24,16713.0,37.3279,37.3376,37.2304,37.2694,16713.0
2015-11-24 11:05:00,38.27,38.31,38.24,38.26,31322.0,37.2986,37.3376,37.2694,37.2889,31322.0
2015-11-24 11:10:00,38.24,38.28,38.21,38.21,18752.0,37.2694,37.3084,37.2401,37.2401,18752.0
2015-11-24 11:15:00,38.22,38.28,38.22,38.27,18217.0,37.2499,37.3084,37.2499,37.2986,18217.0
2015-11-24 11:20:00,38.28,38.29,38.24,38.27,44375.0,37.3084,37.3181,37.2694,37.2986,44375.0
2015-11-24 11:25:00,38.28,38.29,38.24,38.27,31072.0,37.3084,37.3181,37.2694,37.2986,31072.0
2015-11-24 11:30:00,38.27,38.34,38.27,38.28,28177.0,37.2986,37.3668,37.2986,37.3084,28177.0
2015-11-24 11:35:00,38.27,38.33,38.27,38.28,10401.0,37.2986,37.3571,37.2986,37.3084,10401.0
2015-11-24 11:40:00,38.28,38.35,38.26,38.31,17820.0,37.3084,37.3766,37.2889,37.3376,17820.0
2015-11-24 11:45:00,38.3,38.34,38.3,38.33,13664.0,37.3279,37.3668,37.3279,37.3571,13664.0
2015-11-24 11:50:00,38.33,38.35,38.31,38.31,35427.0,37.3571,37.3766,37.3376,37.3376,35427.0
2015-11-24 11:55:00,38.32,38.34,38.29,38.3,21309.0,37.3474,37.3668,37.3181,37.3279,21309.0
2015-11-24 12:00:00,38.3,38.35,38.29,38.33,25906.0,37.3279,37.3766,37.3181,37.3571,25906.0
2015-11-24 12:05:00,38.32,38.33,38.27,38.29,14331.0,37.3474,37.3571,37.2986,37.3181,14331.0
2015-11-24 12:10:00,38.29,38.29,38.23,38.28,24707.0,37.3181,37.3181,37.2596,37.3084,24707.0
2015-11-24 12:15:00,38.29,38.31,38.28,38.3,8377.0,37.3181,37.3376,37.3084,37.3279,8377.0
2015-11-24 12:20:00,38.29,38.32,38.28,38.3,14655.0,37.3181,37.3474,37.3084,37.3279,14655.0
2015-11-24 12:25:00,38.3,38.31,38.27,38.3,19973.0,37.3279,37.3376,37.2986,37.3279,19973.0
2015-11-24 12:30:00,38.29,38.29,38.27,38.28,5250.0,37.3181,37.3181,37.2986,37.3084,5250.0
2015-11-24 12:35:00,38.29,38.29,38.25,38.28,8711.0,37.3181,37.3181,37.2791,37.3084,8711.0
2015-11-24 12:40:00,38.3,38.31,38.28,38.3,4458.0,37.3279,37.3376,37.3084,37.3279,4458.0
2015-11-24 12:45:00,38.29,38.3,38.27,38.29,10133.0,37.3181,37.3279,37.2986,37.3181,10133.0
2015-11-24 12:50:00,38.29,38.31,38.29,38.3,10600.0,37.3181,37.3376,37.3181,37.3279,10600.0
2015-11-24 12:55:00,38.29,38.31,38.29,38.3,9115.0,37.3181,37.3376,37.3181,37.3279,9115.0
2015-11-24 13:00:00,38.3,38.32,38.29,38.3,15284.0,37.3279,37.3474,37.3181,37.3279,15284.0
2015-11-24 13:05:00,38.3,38.32,38.27,38.28,24774.0,37.3279,37.3474,37.2986,37.3084,24774.0
2015-11-24 13:10:00,38.28,38.31,38.24,38.28,9116.0,37.3084,37.3376,37.2694,37.3084,9116.0
2015-11-24 13:15:00,38.27,38.3,38.24,38.28,7165.0,37.2986,37.3279,37.2694,37.3084,7165.0
2015-11-24 13:20:00,38.28,38.32,38.28,38.28,7474.0,37.3084,37.3474,37.3084,37.3084,7474.0
2015-11-24 13:25:00,38.27,38.31,38.25,38.3,13584.0,37.2986,37.3376,37.2791,37.3279,13584.0
2015-11-24 13:30:00,38.3,38.38,38.3,38.33,17031.0,37.3279,37.4058,37.3279,37.3571,17031.0
2015-11-24 13:35:00,38.33,38.34,38.28,38.29,26306.0,37.3571,37.3668,37.3084,37.3181,26306.0
2015-11-24 13:40:00,38.31,38.33,38.29,38.33,10806.0,37.3376,37.3571,37.3181,37.3571,10806.0
2015-11-24 13:45:00,38.33,38.33,38.28,38.28,12731.0,37.3571,37.3571,37.3084,37.3084,12731.0
2015-11-24 13:50:00,38.28,38.31,38.27,38.31,13547.0,37.3084,37.3376,37.2986,37.3376,13547.0
2015-11-24 13:55:00,38.31,38.32,38.27,38.29,14894.0,37.3376,37.3474,37.2986,37.3181,14894.0
2015-11-24 14:00:00,38.29,38.31,38.29,38.31,13340.0,37.3181,37.3376,37.3181,37.3376,13340.0
2015-11-24 14:05:00,38.32,38.35,38.32,38.32,514537.0,37.3474,37.3766,37.3474,37.3474,514537.0
2015-11-24 14:10:00,38.33,38.34,38.29,38.29,13210.0,37.3571,37.3668,37.3181,37.3181,13210.0
2015-11-24 14:15:00,38.3,38.35,38.3,38.32,33824.0,37.3279,37.3766,37.3279,37.3474,33824.0
2015-11-24 14:20:00,38.31,38.33,38.31,38.31,5998.0,37.3376,37.3571,37.3376,37.3376,5998.0
2015-11-24 14:25:00,38.31,38.33,38.3,38.32,18125.0,37.3376,37.3571,37.3279,37.3474,18125.0
2015-11-24 14:30:00,38.32,38.34,38.3,38.33,15429.0,37.3474,37.3668,37.3279,37.3571,15429.0
2015-11-24 14:35:00,38.33,38.34,38.31,38.31,15113.0,37.3571,37.3668,37.3376,37.3376,15113.0
2015-11-24 14:40:00,38.31,38.33,38.3,38.33,11212.0,37.3376,37.3571,37.3279,37.3571,11212.0
2015-11-24 14:45:00,38.32,38.33,38.31,38.31,12393.0,37.3474,37.3571,37.3376,37.3376,12393.0
2015-11-24 14:50:00,38.31,38.34,38.3,38.32,20272.0,37.3376,37.3668,37.3279,37.3474,20272.0
2015-11-24 14:55:00,38.32,38.34,38.32,38.33,16011.0,37.3474,37.3668,37.3474,37.3571,16011.0
2015-11-24 15:00:00,38.32,38.33,38.29,38.31,16488.0,37.3474,37.3571,37.3181,37.3376,16488.0
2015-11-24 15:05:00,38.31,38.33,38.28,38.33,22043.0,37.3376,37.3571,37.3084,37.3571,22043.0
2015-11-24 15:10:00,38.33,38.34,38.3,38.33,55748.0,37.3571,37.3668,37.3279,37.3571,55748.0
2015-11-24 15:15:00,38.33,38.34,38.3,38.3,69323.0,37.3571,37.3668,37.3279,37.3279,69323.0
2015-11-24 15:20:00,38.3,38.32,38.29,38.3,28847.0,37.3279,37.3474,37.3181,37.3279,28847.0
2015-11-24 15:25:00,38.31,38.33,38.3,38.31,25290.0,37.3376,37.3571,37.3279,37.3376,25290.0
2015-11-24 15:30:00,38.3,38.33,38.29,38.32,37633.0,37.3279,37.3571,37.3181,37.3474,37633.0
2015-11-24 15:35:00,38.31,38.33,38.29,38.3,47791.0,37.3376,37.3571,37.3181,37.3279,47791.0
2015-11-24 15:40:00,38.3,38.34,38.3,38.33,62543.0,37.3279,37.3668,37.3279,37.3571,62543.0
2015-11-24 15:45:00,38.32,38.37,38.31,38.33,101059.0,37.3474,37.3961,37.3376,37.3571,101059.0
2015-11-24 15:50:00,38.33,38.36,38.32,38.33,110923.0,37.3571,37.3863,37.3474,37.3571,110923.0
2015-11-24 15:55:00,38.33,38.33,38.28,38.28,284911.0,37.3571,37.3571,37.3084,37.3084,284911.0
2015-11-25 09:30:00,38.03,38.36,38.01,38.25,72491.0,37.0647,37.3863,37.0452,37.2791,72491.0
2015-11-25 09:35:00,38.25,38.26,38.1,38.1,12637.0,37.2791,37.2889,37.1329,37.1329,12637.0
2015-11-25 09:40:00,38.1,38.1,38.0,38.02,5350.0,37.1329,37.1329,37.0355,37.055,5350.0
2015-11-25 09:45:00,38.01,38.11,37.97,38.05,25424.0,37.0452,37.1427,37.0062,37.0842,25424.0
2015-11-25 09:50:00,38.03,38.11,37.91,37.95,32847.0,37.0647,37.1427,36.9478,36.9867,32847.0
2015-11-25 09:55:00,37.96,37.96,37.8,37.83,28432.0,36.9965,36.9965,36.8406,36.8698,28432.0
2015-11-25 10:00:00,37.82,37.85,37.71,37.74,21895.0,36.86,36.8893,36.7528,36.7821,21895.0
2015-11-25 10:05:00,37.74,37.76,37.61,37.64,39495.0,36.7821,36.8016,36.6554,36.6846,39495.0
2015-11-25 10:10:00,37.63,37.64,37.55,37.59,244296.0,36.6749,36.6846,36.5969,36.6359,244296.0
2015-11-25 10:15:00,37.59,37.61,37.43,37.44,56610.0,36.6359,36.6554,36.4799,36.4897,56610.0
2015-11-25 10:20:00,37.43,37.45,37.25,37.25,156630.0,36.4799,36.4994,36.3045,36.3045,156630.0
2015-11-25 10:25:00,37.25,37.43,37.25,37.43,34677.0,36.3045,36.4799,36.3045,36.4799,34677.0
2015-11-25 10:30:00,37.43,37.5,37.39,37.39,279480.0,36.4799,36.5482,36.441,36.441,279480.0
2015-11-25 10:35:00,37.39,37.47,37.39,37.4,224323.0,36.441,36.5189,36.441,36.4507,224323.0
2015-11-25 10:40:00,37.4,37.64,37.4,37.63,47379.0,36.4507,36.6846,36.4507,36.6749,47379.0
2015-11-25 10:45:00,37.63,37.68,37.52,37.54,39398.0,36.6749,36.7236,36.5677,36.5872,39398.0
2015-11-25 10:50:00,37.53,37.57,37.46,37.52,36615.0,36.5774,36.6164,36.5092,36.5677,36615.0
2015-11-25 10:55:00,37.51,37.52,37.43,37.43,10376.0,36.5579,36.5677,36.4799,36.4799,10376.0
2015-11-25 11:00:00,37.45,37.45,37.4,37.42,13414.0,36.4994,36.4994,36.4507,36.4702,13414.0
2015-11-25 11:05:00,37.4,37.42,37.29,37.31,19333.0,36.4507,36.4702,36.3435,36.363,19333.0
2015-11-25 11:10:00,37.3,37.34,37.24,37.32,27807.0,36.3532,36.3922,36.2948,36.3727,27807.0
2015-11-25 11:15:00,37.32,37.32,37.29,37.3,23696.0,36.3727,36.3727,36.3435,36.3532,23696.0
2015-11-25 11:20:00,37.29,37.3,37.2,37.21,26806.0,36.3435,36.3532,36.2558,36.2655,26806.0
2015-11-25 11:25:00,37.22,37.22,37.13,37.18,28709.0,36.2753,36.2753,36.1876,36.2363,28709.0
2015-11-25 11:30:00,37.19,37.21,37.08,37.08,17547.0,36.246,36.2655,36.1388,36.1388,17547.0
2015-11-25 11:35:00,37.08,37.15,37.08,37.15,22528.0,36.1388,36.2071,36.1388,36.2071,22528.0
2015-11-25 11:40:00,37.15,37.17,37.08,37.12,32697.0,36.2071,36.2265,36.1388,36.1778,32697.0
2015-11-25 11:45:00,37.11,37.25,37.11,37.23,60499.0,36.1681,36.3045,36.1681,36.285,60499.0
2015-11-25 11:50:00,37.24,37.29,37.24,37.26,35418.0,36.2948,36.3435,36.2948,36.3143,35418.0
2015-11-25 11:55:00,37.25,37.31,37.23,37.23,19245.0,36.3045,36.363,36.285,36.285,19245.0
2015-11-25 12:00:00,37.24,37.3,37.24,37.26,18650.0,36.2948,36.3532,36.2948,36.3143,18650.0
2015-11-25 12:05:00,37.25,37.29,37.25,37.29,17974.0,36.3045,36.3435,36.3045,36.3435,17974.0
2015-11-25 12:10:00,37.28,37.29,37.25,37.27,17870.0,36.3338,36.3435,36.3045,36.324,17870.0
2015-11-25 12:15:00,37.27,37.31,37.27,37.29,15288.0,36.324,36.363,36.324,36.3435,15288.0
2015-11-25 12:20:00,37.29,37.32,37.28,37.29,23585.0,36.3435,36.3727,36.3338,36.3435,23585.0
2015-11-25 12:25:00,37.29,37.3,37.25,37.26,8948.0,36.3435,36.3532,36.3045,36.3143,8948.0
2015-11-25 12:30:00,37.28,37.32,37.26,37.32,14240.0,36.3338,36.3727,36.3143,36.3727,14240.0
2015-11-25 12:35:00,37.32,37.37,37.31,37.36,11383.0,36.3727,36.4215,36.363,36.4117,11383.0
2015-11-25 12:40:00,37.35,37.37,37.28,37.3,8771.0,36.402,36.4215,36.3338,36.3532,8771.0
2015-11-25 12:45:00,37.29,37.31,37.24,37.29,13752.0,36.3435,36.363,36.2948,36.3435,13752.0
2015-11-25 12:50:00,37.29,37.3,37.27,37.29,21013.0,36.3435,36.3532,36.324,36.3435,21013.0
2015-11-25 12:55:00,37.28,37.32,37.28,37.32,12846.0,36.3338,36.3727,36.3338,36.3727,12846.0
2015-11-25 13:00:00,37.31,37.33,37.29,37.32,11977.0,36.363,36.3825,36.3435,36.3727,11977.0
2015-11-25 13:05:00,37.32,37.33,37.28,37.3,14137.0,36.3727,36.3825,36.3338,36.3532,14137.0
2015-11-25 13:10:00,37.29,37.32,37.29,37.3,13485.0,36.3435,36.3727,36.3435,36.3532,13485.0
2015-11-25 13:15:00,37.3,37.32,37.3,37.31,2200.0,36.3532,36.3727,36.3532,36.363,2200.0
2015-11-25 13:20:00,37.3,37.31,37.29,37.29,16691.0,36.3532,36.363,36.3435,36.3435,16691.0
2015-11-25 13:25:00,37.29,37.33,37.29,37.33,13473.0,36.3435,36.3825,36.3435,36.3825,13473.0
2015-11-25 13:30:00,37.33,37.35,37.31,37.34,12252.0,36.3825,36.402,36.363,36.3922,12252.0
2015-11-25 13:35:00,37.34,37.38,37.33,37.35,14158.0,36.3922,36.4312,36.3825,36.402,14158.0
2015-11-25 13:40:00,37.34,37.34,37.27,37.27,20997.0,36.3922,36.3922,36.324,36.324,20997.0
2015-11-25 13:45:00,37.27,37.31,37.25,37.3,19567.0,36.324,36.363,36.3045,36.3532,19567.0
2015-11-25 13:50:00,37.32,37.36,37.31,37.34,2277.0,36.3727,36.4117,36.363,36.3922,2277.0
2015-11-25 13:55:00,37.35,37.4,37.35,37.39,8600.0,36.402,36.4507,36.402,36.441,8600.0
2015-11-25 14:00:00,37.4,37.4,37.34,37.35,11777.0,36.4507,36.4507,36.3922,36.402,11777.0
2015-11-25 14:05:00,37.36,37.36,37.31,37.31,11645.0,36.4117,36.4117,36.363,36.363,11645.0
2015-11-25 14:10:00,37.32,37.34,37.26,37.27,7200.0,36.3727,36.3922,36.3143,36.324,7200.0
2015-11-25 14:15:00,37.26,37.27,37.22,37.26,6556.0,36.3143,36.324,36.2753,36.3143,6556.0
2015-11-25 14:20:00,37.26,37.29,37.25,37.27,4860.0,36.3143,36.3435,36.3045,36.324,4860.0
2015-11-25 14:25:00,37.28,37.32,37.27,37.31,10146.0,36.3338,36.3727,36.324,36.363,10146.0
2015-11-25 14:30:00,37.31,37.32,37.28,37.28,16408.0,36.363,36.3727,36.3338,36.3338,16408.0
2015-11-25 14:35:00,37.28,37.32,37.28,37.32,18933.0,36.3338,36.3727,36.3338,36.3727,18933.0
2015-11-25 14:40:00,37.31,37.32,37.28,37.28,26940.0,36.363,36.3727,36.3338,36.3338,26940.0
2015-11-25 14:45:00,37.28,37.29,37.23,37.28,15780.0,36.3338,36.3435,36.285,36.3338,15780.0
2015-11-25 14:50:00,37.28,37.32,37.28,37.31,24713.0,36.3338,36.3727,36.3338,36.363,24713.0
2015-11-25 14:55:00,37.3,37.31,37.28,37.3,19066.0,36.3532,36.363,36.3338,36.3532,19066.0
2015-11-25 15:00:00,37.31,37.32,37.29,37.29,15444.0,36.363,36.3727,36.3435,36.3435,15444.0
2015-11-25 15:05:00,37.3,37.32,37.29,37.29,8831.0,36.3532,36.3727,36.3435,36.3435,8831.0
2015-11-25 15:10:00,37.29,37.3,37.29,37.29,7825.0,36.3435,36.3532,36.3435,36.3435,7825.0
2015-11-25 15:15:00,37.29,37.3,37.25,37.25,25856.0,36.3435,36.3532,36.3045,36.3045,25856.0
2015-11-25 15:20:00,37.25,37.26,37.24,37.25,19911.0,36.3045,36.3143,36.2948,36.3045,19911.0
2015-11-25 15:25:00,37.25,37.27,37.23,37.24,34285.0,36.3045,36.324,36.285,36.2948,34285.0
2015-11-25 15:30:00,37.23,37.23,37.16,37.17,77328.0,36.285,36.285,36.2168,36.2265,77328.0
2015-11-25 15:35:00,37.17,37.17,37.07,37.11,52828.0,36.2265,36.2265,36.1291,36.1681,52828.0
2015-11-25 15:40:00,37.11,37.11,37.05,37.05,86860.0,36.1681,36.1681,36.1096,36.1096,86860.0
2015-11-25 15:45:00,37.05,37.07,36.94,36.98,153946.0,36.1096,36.1291,36.0024,36.0414,153946.0
2015-11-25 15:50:00,36.94,36.98,36.89,36.94,226788.0,36.0024,36.0414,35.9537,36.0024,226788.0
2015-11-25 15:55:00,36.93,36.95,36.84,36.9,481994.0,35.9926,36.0121,35.9049,35.9634,481994.0
2015-11-27 09:30:00,37.03,37.03,36.74,36.81,36993.0,36.0901,36.0901,35.8075,35.8757,36993.0
2015-11-27 09:35:00,36.8,36.83,36.7,36.83,14821.0,35.8659,35.8952,35.7685,35.8952,14821.0
2015-11-27 09:40:00,36.83,36.94,36.72,36.94,16600.0,35.8952,36.0024,35.788,36.0024,16600.0
2015-11-27 09:45:00,36.93,36.93,36.7,36.82,40182.0,35.9926,35.9926,35.7685,35.8854,40182.0
2015-11-27 09:50:00,36.82,36.94,36.82,36.92,18529.0,35.8854,36.0024,35.8854,35.9829,18529.0
2015-11-27 09:55:00,36.91,36.91,36.71,36.81,18261.0,35.9731,35.9731,35.7782,35.8757,18261.0
2015-11-27 10:00:00,36.8,36.96,36.78,36.95,47587.0,35.8659,36.0219,35.8464,36.0121,47587.0
2015-11-27 10:05:00,36.95,36.96,36.86,36.91,21686.0,36.0121,36.0219,35.9244,35.9731,21686.0
2015-11-27 10:10:00,36.92,37.0,36.91,36.97,25523.0,35.9829,36.0609,35.9731,36.0316,25523.0
2015-11-27 10:15:00,36.97,37.0,36.93,36.99,17000.0,36.0316,36.0609,35.9926,36.0511,17000.0
2015-11-27 10:20:00,36.99,37.04,36.95,36.98,35435.0,36.0511,36.0998,36.0121,36.0414,35435.0
2015-11-27 10:25:00,36.98,37.0,36.85,36.86,23588.0,36.0414,36.0609,35.9147,35.9244,23588.0
2015-11-27 10:30:00,36.87,36.87,36.83,36.84,31428.0,35.9342,35.9342,35.8952,35.9049,31428.0
2015-11-27 10:35:00,36.83,36.87,36.78,36.8,26110.0,35.8952,35.9342,35.8464,35.8659,26110.0
2015-11-27 10:40:00,36.8,36.85,36.79,36.83,12546.0,35.8659,35.9147,35.8562,35.8952,12546.0
2015-11-27 10:45:00,36.83,36.87,36.82,36.84,49276.0,35.8952,35.9342,35.8854,35.9049,49276.0
2015-11-27 10:50:00,36.84,36.85,36.72,36.73,30954.0,35.9049,35.9147,35.788,35.7977,30954.0
2015-11-27 10:55:00,36.73,36.83,36.73,36.82,22230.0,35.7977,35.8952,35.7977,35.8854,22230.0
2015-11-27 11:00:00,36.82,36.92,36.82,36.92,30159.0,35.8854,35.9829,35.8854,35.9829,30159.0
2015-11-27 11:05:00,36.92,36.94,36.88,36.9,29828.0,35.9829,36.0024,35.9439,35.9634,29828.0
2015-11-27 11:10:00,36.9,36.97,36.9,36.91,30067.0,35.9634,36.0316,35.9634,35.9731,30067.0
2015-11-27 11:15:00,36.9,36.91,36.79,36.8,85357.0,35.9634,35.9731,35.8562,35.8659,85357.0
2015-11-27 11:20:00,36.81,36.87,36.78,36.84,20310.0,35.8757,35.9342,35.8464,35.9049,20310.0
2015-11-27 11:25:00,36.85,36.85,36.81,36.84,13316.0,35.9147,35.9147,35.8757,35.9049,13316.0
2015-11-27 11:30:00,36.84,36.87,36.77,36.78,15842.0,35.9049,35.9342,35.8367,35.8464,15842.0
2015-11-27 11:35:00,36.77,36.79,36.74,36.74,13256.0,35.8367,35.8562,35.8075,35.8075,13256.0
2015-11-27 11:40:00,36.74,36.75,36.68,36.72,27116.0,35.8075,35.8172,35.749,35.788,27116.0
2015-11-27 11:45:00,36.71,36.71,36.59,36.59,20727.0,35.7782,35.7782,35.6613,35.6613,20727.0
2015-11-27 11:50:00,36.58,36.61,36.57,36.59,19371.0,35.6515,35.6808,35.6418,35.6613,19371.0
2015-11-27 11:55:00,36.58,36.6,36.5,36.56,72204.0,35.6515,35.671,35.5736,35.632,72204.0
2015-11-27 12:00:00,36.58,36.59,36.47,36.52,30188.0,35.6515,35.6613,35.5443,35.593,30188.0
2015-11-27 12:05:00,36.52,36.55,36.45,36.55,31486.0,35.593,35.6223,35.5248,35.6223,31486.0
2015-11-27 12:10:00,36.55,36.61,36.53,36.54,31822.0,35.6223,35.6808,35.6028,35.6125,31822.0
2015-11-27 12:15:00,36.53,36.67,36.5,36.67,12754.0,35.6028,35.7392,35.5736,35.7392,12754.0
2015-11-27 12:20:00,36.67,36.68,36.64,36.65,16457.0,35.7392,35.749,35.71,35.7197,16457.0
2015-11-27 12:25:00,36.65,36.74,36.62,36.74,27492.0,35.7197,35.8075,35.6905,35.8075,27492.0
2015-11-27 12:30:00,36.74,36.85,36.73,36.85,30611.0,35.8075,35.9147,35.7977,35.9147,30611.0
2015-11-27 12:35:00,36.84,36.9,36.83,36.9,18891.0,35.9049,35.9634,35.8952,35.9634,18891.0
2015-11-27 12:40:00,36.89,36.98,36.87,36.95,32130.0,35.9537,36.0414,35.9342,36.0121,32130.0
2015-11-27 12:45:00,36.94,37.0,36.94,36.98,33581.0,36.0024,36.0609,36.0024,36.0414,33581.0
2015-11-27 12:50:00,36.97,36.97,36.81,36.83,38895.0,36.0316,36.0316,35.8757,35.8952,38895.0
2015-11-27 12:55:00,36.82,36.87,36.79,36.81,93564.0,35.8854,35.9342,35.8562,35.8757,93564.0
2015-11-30 09:30:00,36.64,36.73,36.49,36.56,34177.0,35.71,35.7977,35.5638,35.632,34177.0
2015-11-30 09:35:00,36.55,36.67,36.52,36.53,46133.0,35.6223,35.7392,35.593,35.6028,46133.0
2015-11-30 09:40:00,36.51,36.57,36.47,36.52,123693.0,35.5833,35.6418,35.5443,35.593,123693.0
2015-11-30 09:45:00,36.52,36.58,36.46,36.48,52340.0,35.593,35.6515,35.5346,35.5541,52340.0
2015-11-30 09:50:00,36.48,36.57,36.39,36.56,66126.0,35.5541,35.6418,35.4663,35.632,66126.0
2015-11-30 09:55:00,36.49,36.55,36.43,36.53,32638.0,35.5638,35.6223,35.5053,35.6028,32638.0
2015-11-30 10:00:00,36.53,36.55,36.46,36.48,25276.0,35.6028,35.6223,35.5346,35.5541,25276.0
2015-11-30 10:05:00,36.48,36.5,36.42,36.45,48908.0,35.5541,35.5736,35.4956,35.5248,48908.0
2015-11-30 10:10:00,36.46,36.46,36.4,36.42,49616.0,35.5346,35.5346,35.4761,35.4956,49616.0
2015-11-30 10:15:00,36.42,36.42,36.18,36.23,83888.0,35.4956,35.4956,35.2617,35.3104,83888.0
2015-11-30 10:20:00,36.23,36.32,36.23,36.29,27510.0,35.3104,35.3981,35.3104,35.3689,27510.0
2015-11-30 10:25:00,36.32,36.41,36.27,36.37,44807.0,35.3981,35.4858,35.3494,35.4469,44807.0
2015-11-30 10:30:00,36.36,36.36,36.19,36.21,39039.0,35.4371,35.4371,35.2714,35.2909,39039.0
2015-11-30 10:35:00,36.23,36.26,36.2,36.21,84479.0,35.3104,35.3396,35.2812,35.2909,84479.0
2015-11-30 10:40:00,36.22,36.3,36.21,36.24,36206.0,35.3007,35.3786,35.2909,35.3202,36206.0
2015-11-30 10:45:00,36.24,36.27,36.16,36.18,56217.0,35.3202,35.3494,35.2422,35.2617,56217.0
2015-11-30 10:50:00,36.19,36.19,36.1,36.13,69418.0,35.2714,35.2714,35.1837,35.2129,69418.0
2015-11-30 10:55:00,36.12,36.13,35.96,35.97,36159.0,35.2032,35.2129,35.0473,35.057,36159.0
2015-11-30 11:00:00,35.99,35.99,35.88,35.99,118335.0,35.0765,35.0765,34.9693,35.0765,118335.0
2015-11-30 11:05:00,35.99,35.99,35.83,35.92,51751.0,35.0765,35.0765,34.9206,35.0083,51751.0
2015-11-30 11:10:00,35.93,35.95,35.9,35.93,28889.0,35.018,35.0375,34.9888,35.018,28889.0
2015-11-30 11:15:00,35.94,35.96,35.87,35.94,93405.0,35.0278,35.0473,34.9595,35.0278,93405.0
2015-11-30 11:20:00,35.96,36.09,35.92,35.97,34810.0,35.0473,35.174,35.0083,35.057,34810.0
2015-11-30 11:25:00,35.99,36.02,35.94,35.97,32532.0,35.0765,35.1057,35.0278,35.057,32532.0
2015-11-30 11:30:00,35.95,35.97,35.91,35.93,29682.0,35.0375,35.057,34.9985,35.018,29682.0
2015-11-30 11:35:00,35.92,36.08,35.91,36.01,50196.0,35.0083,35.1642,34.9985,35.096,50196.0
2015-11-30 11:40:00,36.03,36.03,35.94,36.01,18294.0,35.1155,35.1155,35.0278,35.096,18294.0
2015-11-30 11:45:00,36.01,36.01,35.93,35.94,19436.0,35.096,35.096,35.018,35.0278,19436.0
2015-11-30 11:50:00,35.92,35.98,35.85,35.93,63827.0,35.0083,35.0667,34.94,35.018,63827.0
2015-11-30 11:55:00,35.93,36.05,35.93,36.04,120084.0,35.018,35.135,35.018,35.1252,120084.0
2015-11-30 12:00:00,36.03,36.08,36.03,36.07,78540.0,35.1155,35.1642,35.1155,35.1545,78540.0
2015-11-30 12:05:00,36.07,36.11,36.05,36.1,47138.0,35.1545,35.1935,35.135,35.1837,47138.0
2015-11-30 12:10:00,36.09,36.1,36.04,36.1,39759.0,35.174,35.1837,35.1252,35.1837,39759.0
2015-11-30 12:15:00,36.1,36.17,36.06,36.16,24172.0,35.1837,35.2519,35.1447,35.2422,24172.0
2015-11-30 12:20:00,36.17,36.2,36.13,36.15,37467.0,35.2519,35.2812,35.2129,35.2324,37467.0
2015-11-30 12:25:00,36.15,36.17,36.09,36.12,51552.0,35.2324,35.2519,35.174,35.2032,51552.0
2015-11-30 12:30:00,36.13,36.18,36.13,36.14,9895.0,35.2129,35.2617,35.2129,35.2227,9895.0
2015-11-30 12:35:00,36.14,36.19,36.1,36.11,65874.0,35.2227,35.2714,35.1837,35.1935,65874.0
2015-11-30 12:40:00,36.11,36.16,35.97,36.0,83978.0,35.1935,35.2422,35.057,35.0862,83978.0
2015-11-30 12:45:00,36.02,36.1,36.01,36.09,37692.0,35.1057,35.1837,35.096,35.174,37692.0
2015-11-30 12:50:00,36.09,36.18,36.08,36.12,43479.0,35.174,35.2617,35.1642,35.2032,43479.0
2015-11-30 12:55:00,36.12,36.13,36.06,36.06,10250.0,35.2032,35.2129,35.1447,35.1447,10250.0
2015-11-30 13:00:00,36.05,36.13,36.05,36.13,39132.0,35.135,35.2129,35.135,35.2129,39132.0
2015-11-30 13:05:00,36.13,36.13,36.03,36.06,18025.0,35.2129,35.2129,35.1155,35.1447,18025.0
2015-11-30 13:10:00,36.05,36.09,36.05,36.05,10010.0,35.135,35.174,35.135,35.135,10010.0
2015-11-30 13:15:00,36.05,36.07,35.91,35.94,157954.0,35.135,35.1545,34.9985,35.0278,157954.0
2015-11-30 13:20:00,35.94,35.96,35.87,35.89,92210.0,35.0278,35.0473,34.9595,34.979,92210.0
2015-11-30 13:25:00,35.89,35.9,35.84,35.84,64886.0,34.979,34.9888,34.9303,34.9303,64886.0
2015-11-30 13:30:00,35.84,35.86,35.79,35.83,48550.0,34.9303,34.9498,34.8816,34.9206,48550.0
2015-11-30 13:35:00,35.83,35.85,35.79,35.8,25548.0,34.9206,34.94,34.8816,34.8913,25548.0
2015-11-30 13:40:00,35.81,35.85,35.71,35.74,47708.0,34.9011,34.94,34.8036,34.8328,47708.0
2015-11-30 13:45:00,35.75,35.8,35.75,35.78,32375.0,34.8426,34.8913,34.8426,34.8718,32375.0
2015-11-30 13:50:00,35.78,35.8,35.74,35.78,24106.0,34.8718,34.8913,34.8328,34.8718,24106.0
2015-11-30 13:55:00,35.78,35.8,35.75,35.76,26179.0,34.8718,34.8913,34.8426,34.8523,26179.0
2015-11-30 14:00:00,35.75,35.75,35.65,35.67,76289.0,34.8426,34.8426,34.7451,34.7646,76289.0
2015-11-30 14:05:00,35.67,35.69,35.59,35.6,52360.0,34.7646,34.7841,34.6866,34.6964,52360.0
2015-11-30 14:10:00,35.6,35.68,35.59,35.67,37560.0,34.6964,34.7744,34.6866,34.7646,37560.0
2015-11-30 14:15:00,35.67,35.68,35.59,35.6,74490.0,34.7646,34.7744,34.6866,34.6964,74490.0
2015-11-30 14:20:00,35.6,35.65,35.58,35.61,233433.0,34.6964,34.7451,34.6769,34.7061,233433.0
2015-11-30 14:25:00,35.6,35.66,35.59,35.61,153842.0,34.6964,34.7549,34.6866,34.7061,153842.0
2015-11-30 14:30:00,35.61,35.67,35.6,35.64,35690.0,34.7061,34.7646,34.6964,34.7354,35690.0
2015-11-30 14:35:00,35.65,35.65,35.59,35.62,37708.0,34.7451,34.7451,34.6866,34.7159,37708.0
2015-11-30 14:40:00,35.62,35.67,35.61,35.64,39550.0,34.7159,34.7646,34.7061,34.7354,39550.0
2015-11-30 14:45:00,35.63,35.67,35.59,35.67,81349.0,34.7256,34.7646,34.6866,34.7646,81349.0
2015-11-30 14:50:00,35.67,35.69,35.61,35.62,51919.0,34.7646,34.7841,34.7061,34.7159,51919.0
2015-11-30 14:55:00,35.62,35.64,35.59,35.59,167773.0,34.7159,34.7354,34.6866,34.6866,167773.0
2015-11-30 15:00:00,35.59,35.64,35.59,35.64,103254.0,34.6866,34.7354,34.6866,34.7354,103254.0
2015-11-30 15:05:00,35.64,35.73,35.63,35.67,232047.0,34.7354,34.8231,34.7256,34.7646,232047.0
2015-11-30 15:10:00,35.68,35.68,35.61,35.65,81045.0,34.7744,34.7744,34.7061,34.7451,81045.0
2015-11-30 15:15:00,35.66,35.66,35.63,35.65,91254.0,34.7549,34.7549,34.7256,34.7451,91254.0
2015-11-30 15:20:00,35.65,35.67,35.61,35.65,94184.0,34.7451,34.7646,34.7061,34.7451,94184.0
2015-11-30 15:25:00,35.66,35.66,35.64,35.65,126023.0,34.7549,34.7549,34.7354,34.7451,126023.0
2015-11-30 15:30:00,35.65,35.65,35.59,35.59,140607.0,34.7451,34.7451,34.6866,34.6866,140607.0
2015-11-30 15:35:00,35.59,35.61,35.53,35.6,335522.0,34.6866,34.7061,34.6282,34.6964,335522.0
2015-11-30 15:40:00,35.6,35.64,35.59,35.59,205387.0,34.6964,34.7354,34.6866,34.6866,205387.0
2015-11-30 15:45:00,35.6,35.61,35.56,35.59,233791.0,34.6964,34.7061,34.6574,34.6866,233791.0
2015-11-30 15:50:00,35.58,35.59,35.56,35.56,203753.0,34.6769,34.6866,34.6574,34.6574,203753.0
2015-11-30 15:55:00,35.56,35.57,35.42,35.44,663225.0,34.6574,34.6672,34.521,34.5405,663225.0
2015-12-01 09:30:00,35.8,35.93,35.63,35.66,81067.0,34.8913,35.018,34.7256,34.7549,81067.0
2015-12-01 09:35:00,35.64,35.68,35.46,35.5,107496.0,34.7354,34.7744,34.5599,34.5989,107496.0
2015-12-01 09:40:00,35.46,35.73,35.42,35.64,225979.0,34.5599,34.8231,34.521,34.7354,225979.0
2015-12-01 09:45:00,35.64,35.75,35.5,35.72,101235.0,34.7354,34.8426,34.5989,34.8133,101235.0
2015-12-01 09:50:00,35.69,35.75,35.24,35.25,290086.0,34.7841,34.8426,34.3455,34.3553,290086.0
2015-12-01 09:55:00,35.26,35.44,35.12,35.12,123087.0,34.365,34.5405,34.2286,34.2286,123087.0
2015-12-01 10:00:00,35.12,35.17,34.97,35.08,130846.0,34.2286,34.2773,34.0824,34.1896,130846.0
2015-12-01 10:05:00,35.08,35.36,35.07,35.32,88156.0,34.1896,34.4625,34.1798,34.4235,88156.0
2015-12-01 10:10:00,35.32,35.53,35.3,35.49,54001.0,34.4235,34.6282,34.404,34.5892,54001.0
2015-12-01 10:15:00,35.49,35.52,35.35,35.45,66973.0,34.5892,34.6184,34.4527,34.5502,66973.0
2015-12-01 10:20:00,35.46,35.62,35.43,35.6,74680.0,34.5599,34.7159,34.5307,34.6964,74680.0
2015-12-01 10:25:00,35.6,35.64,35.54,35.58,49124.0,34.6964,34.7354,34.6379,34.6769,49124.0
2015-12-01 10:30:00,35.59,35.64,35.56,35.58,36517.0,34.6866,34.7354,34.6574,34.6769,36517.0
2015-12-01 10:35:00,35.58,35.59,35.52,35.58,21592.0,34.6769,34.6866,34.6184,34.6769,21592.0
2015-12-01 10:40:00,35.59,35.64,35.57,35.59,32896.0,34.6866,34.7354,34.6672,34.6866,32896.0
2015-12-01 10:45:00,35.58,35.64,35.53,35.64,23032.0,34.6769,34.7354,34.6282,34.7354,23032.0
2015-12-01 10:50:00,35.64,35.68,35.6,35.63,83326.0,34.7354,34.7744,34.6964,34.7256,83326.0
2015-12-01 10:55:00,35.64,35.75,35.63,35.74,64256.0,34.7354,34.8426,34.7256,34.8328,64256.0
2015-12-01 11:00:00,35.74,35.96,35.74,35.9,158922.0,34.8328,35.0473,34.8328,34.9888,158922.0
2015-12-01 11:05:00,35.91,35.94,35.84,35.94,100057.0,34.9985,35.0278,34.9303,35.0278,100057.0
2015-12-01 11:10:00,35.93,35.99,35.85,35.92,60263.0,35.018,35.0765,34.94,35.0083,60263.0
2015-12-01 11:15:00,35.91,35.94,35.86,35.91,24250.0,34.9985,35.0278,34.9498,34.9985,24250.0
2015-12-01 11:20:00,35.92,35.98,35.91,35.94,42388.0,35.0083,35.0667,34.9985,35.0278,42388.0
2015-12-01 11:25:00,35.94,36.03,35.94,36.0,75721.0,35.0278,35.1155,35.0278,35.0862,75721.0
2015-12-01 11:30:00,36.02,36.07,35.92,35.95,69325.0,35.1057,35.1545,35.0083,35.0375,69325.0
2015-12-01 11:35:00,35.95,35.97,35.87,35.91,67082.0,35.0375,35.057,34.9595,34.9985,67082.0
2015-12-01 11:40:00,35.91,36.0,35.9,35.96,40933.0,34.9985,35.0862,34.9888,35.0473,40933.0
2015-12-01 11:45:00,35.95,36.02,35.94,36.01,35506.0,35.0375,35.1057,35.0278,35.096,35506.0
2015-12-01 11:50:00,36.0,36.03,35.91,35.91,50362.0,35.0862,35.1155,34.9985,34.9985,50362.0
2015-12-01 11:55:00,35.91,35.91,35.79,35.83,58113.0,34.9985,34.9985,34.8816,34.9206,58113.0
2015-12-01 12:00:00,35.83,35.87,35.8,35.84,17485.0,34.9206,34.9595,34.8913,34.9303,17485.0
2015-12-01 12:05:00,35.84,35.86,35.76,35.82,34707.0,34.9303,34.9498,34.8523,34.9108,34707.0
2015-12-01 12:10:00,35.82,35.84,35.74,35.77,17499.0,34.9108,34.9303,34.8328,34.8621,17499.0
2015-12-01 12:15:00,35.77,35.85,35.76,35.83,34787.0,34.8621,34.94,34.8523,34.9206,34787.0
2015-12-01 12:20:00,35.84,35.93,35.84,35.93,10528.0,34.9303,35.018,34.9303,35.018,10528.0
2015-12-01 12:25:00,35.93,35.93,35.81,35.85,39441.0,35.018,35.018,34.9011,34.94,39441.0
2015-12-01 12:30:00,35.86,35.87,35.85,35.87,16932.0,34.9498,34.9595,34.94,34.9595,16932.0
2015-12-01 12:35:00,35.87,35.88,35.78,35.81,35370.0,34.9595,34.9693,34.8718,34.9011,35370.0
2015-12-01 12:40:00,35.8,35.84,35.8,35.84,17697.0,34.8913,34.9303,34.8913,34.9303,17697.0
2015-12-01 12:45:00,35.84,35.85,35.82,35.82,27175.0,34.9303,34.94,34.9108,34.9108,27175.0
2015-12-01 12:50:00,35.82,35.84,35.8,35.83,16749.0,34.9108,34.9303,34.8913,34.9206,16749.0
2015-12-01 12:55:00,35.83,35.83,35.82,35.83,5134.0,34.9206,34.9206,34.9108,34.9206,5134.0
2015-12-01 13:00:00,35.83,35.87,35.82,35.87,26476.0,34.9206,34.9595,34.9108,34.9595,26476.0
2015-12-01 13:05:00,35.87,35.88,35.86,35.88,11361.0,34.9595,34.9693,34.9498,34.9693,11361.0
2015-12-01 13:10:00,35.88,35.93,35.87,35.93,18142.0,34.9693,35.018,34.9595,35.018,18142.0
2015-12-01 13:15:00,35.93,36.03,35.93,36.01,61591.0,35.018,35.1155,35.018,35.096,61591.0
2015-12-01 13:20:00,36.01,36.04,35.99,36.01,61571.0,35.096,35.1252,35.0765,35.096,61571.0
2015-12-01 13:25:00,36.02,36.03,35.93,35.96,75241.0,35.1057,35.1155,35.018,35.0473,75241.0
2015-12-01 13:30:00,35.96,36.01,35.94,35.96,116266.0,35.0473,35.096,35.0278,35.0473,116266.0
2015-12-01 13:35:00,35.97,36.0,35.95,35.95,36447.0,35.057,35.0862,35.0375,35.0375,36447.0
2015-12-01 13:40:00,35.95,35.99,35.94,35.99,15873.0,35.0375,35.0765,35.0278,35.0765,15873.0
2015-12-01 13:45:00,35.99,36.01,35.92,35.92,36127.0,35.0765,35.096,35.0083,35.0083,36127.0
2015-12-01 13:50:00,35.92,35.97,35.92,35.96,10793.0,35.0083,35.057,35.0083,35.0473,10793.0
2015-12-01 13:55:00,35.96,35.97,35.96,35.96,32151.0,35.0473,35.057,35.0473,35.0473,32151.0
2015-12-01 14:00:00,35.96,35.98,35.96,35.96,45728.0,35.0473,35.0667,35.0473,35.0473,45728.0
2015-12-01 14:05:00,35.96,35.98,35.96,35.98,19253.0,35.0473,35.0667,35.0473,35.0667,19253.0
2015-12-01 14:10:00,35.97,36.0,35.96,35.99,34600.0,35.057,35.0862,35.0473,35.0765,34600.0
2015-12-01 14:15:00,35.99,36.06,35.98,36.05,72396.0,35.0765,35.1447,35.0667,35.135,72396.0
2015-12-01 14:20:00,36.05,36.13,36.0,36.0,22605.0,35.135,35.2129,35.0862,35.0862,22605.0
2015-12-01 14:25:00,36.0,36.08,35.99,36.05,18984.0,35.0862,35.1642,35.0765,35.135,18984.0
2015-12-01 14:30:00,36.05,36.07,35.99,36.03,18805.0,35.135,35.1545,35.0765,35.1155,18805.0
2015-12-01 14:35:00,36.03,36.13,36.02,36.05,54057.0,35.1155,35.2129,35.1057,35.135,54057.0
2015-12-01 14:40:00,36.06,36.34,36.06,36.08,118668.0,35.1447,35.4176,35.1447,35.1642,118668.0
2015-12-01 14:45:00,36.08,36.12,36.06,36.07,30978.0,35.1642,35.2032,35.1447,35.1545,30978.0
2015-12-01 14:50:00,36.07,36.08,35.98,35.99,34064.0,35.1545,35.1642,35.0667,35.0765,34064.0
2015-12-01 14:55:00,36.0,36.03,36.0,36.02,33054.0,35.0862,35.1155,35.0862,35.1057,33054.0
2015-12-01 15:00:00,36.01,36.04,35.98,36.03,40855.0,35.096,35.1252,35.0667,35.1155,40855.0
2015-12-01 15:05:00,36.04,36.04,35.99,36.0,38861.0,35.1252,35.1252,35.0765,35.0862,38861.0
2015-12-01 15:10:00,36.0,36.01,35.99,35.99,26010.0,35.0862,35.096,35.0765,35.0765,26010.0
2015-12-01 15:15:00,35.99,36.02,35.96,36.0,61216.0,35.0765,35.1057,35.0473,35.0862,61216.0
2015-12-01 15:20:00,36.02,36.03,36.0,36.02,35529.0,35.1057,35.1155,35.0862,35.1057,35529.0
2015-12-01 15:25:00,36.02,36.03,35.96,36.03,70546.0,35.1057,35.1155,35.0473,35.1155,70546.0
2015-12-01 15:30:00,36.03,36.06,36.0,36.06,45444.0,35.1155,35.1447,35.0862,35.1447,45444.0
2015-12-01 15:35:00,36.06,36.12,36.06,36.12,43587.0,35.1447,35.2032,35.1447,35.2032,43587.0
2015-12-01 15:40:00,36.12,36.18,36.11,36.18,68766.0,35.2032,35.2617,35.1935,35.2617,68766.0
2015-12-01 15:45:00,36.17,36.18,36.1,36.15,73918.0,35.2519,35.2617,35.1837,35.2324,73918.0
2015-12-01 15:50:00,36.15,36.18,36.09,36.14,102103.0,35.2324,35.2617,35.174,35.2227,102103.0
2015-12-01 15:55:00,36.13,36.23,36.05,36.08,358191.0,35.2129,35.3104,35.135,35.1642,358191.0
2015-12-02 09:30:00,36.22,36.33,35.95,36.16,29889.0,35.3007,35.4079,35.0375,35.2422,29889.0
2015-12-02 09:35:00,36.17,36.17,35.89,35.95,16370.0,35.2519,35.2519,34.979,35.0375,16370.0
2015-12-02 09:40:00,35.95,36.13,35.9,36.08,15402.0,35.0375,35.2129,34.9888,35.1642,15402.0
2015-12-02 09:45:00,36.08,36.08,35.88,35.95,20841.0,35.1642,35.1642,34.9693,35.0375,20841.0
2015-12-02 09:50:00,35.95,36.14,35.95,36.12,23604.0,35.0375,35.2227,35.0375,35.2032,23604.0
2015-12-02 09:55:00,36.13,36.24,35.95,36.23,22603.0,35.2129,35.3202,35.0375,35.3104,22603.0
2015-12-02 10:00:00,36.25,36.26,36.17,36.17,18023.0,35.3299,35.3396,35.2519,35.2519,18023.0
2015-12-02 10:05:00,36.16,36.16,36.03,36.05,25373.0,35.2422,35.2422,35.1155,35.135,25373.0
2015-12-02 10:10:00,36.04,36.05,35.88,35.88,30051.0,35.1252,35.135,34.9693,34.9693,30051.0
2015-12-02 10:15:00,35.88,36.05,35.84,35.98,37737.0,34.9693,35.135,34.9303,35.0667,37737.0
2015-12-02 10:20:00,35.97,36.0,35.94,36.0,15534.0,35.057,35.0862,35.0278,35.0862,15534.0
2015-12-02 10:25:00,36.0,36.03,35.94,35.96,22390.0,35.0862,35.1155,35.0278,35.0473,22390.0
2015-12-02 10:30:00,35.95,35.95,35.8,35.84,89752.0,35.0375,35.0375,34.8913,34.9303,89752.0
2015-12-02 10:35:00,35.85,35.89,35.77,35.89,19103.0,34.94,34.979,34.8621,34.979,19103.0
2015-12-02 10:40:00,35.87,35.88,35.79,35.88,12773.0,34.9595,34.9693,34.8816,34.9693,12773.0
2015-12-02 10:45:00,35.88,35.88,35.69,35.7,27017.0,34.9693,34.9693,34.7841,34.7939,27017.0
2015-12-02 10:50:00,35.72,35.84,35.7,35.75,12598.0,34.8133,34.9303,34.7939,34.8426,12598.0
2015-12-02 10:55:00,35.74,35.83,35.74,35.77,11515.0,34.8328,34.9206,34.8328,34.8621,11515.0
2015-12-02 11:00:00,35.76,35.76,35.67,35.71,17021.0,34.8523,34.8523,34.7646,34.8036,17021.0
2015-12-02 11:05:00,35.71,35.77,35.71,35.73,19190.0,34.8036,34.8621,34.8036,34.8231,19190.0
2015-12-02 11:10:00,35.72,35.75,35.66,35.73,139157.0,34.8133,34.8426,34.7549,34.8231,139157.0
2015-12-02 11:15:00,35.72,35.74,35.64,35.68,86099.0,34.8133,34.8328,34.7354,34.7744,86099.0
2015-12-02 11:20:00,35.69,35.79,35.67,35.78,24400.0,34.7841,34.8816,34.7646,34.8718,24400.0
2015-12-02 11:25:00,35.78,35.81,35.75,35.77,18741.0,34.8718,34.9011,34.8426,34.8621,18741.0
2015-12-02 11:30:00,35.77,35.8,35.75,35.78,16873.0,34.8621,34.8913,34.8426,34.8718,16873.0
2015-12-02 11:35:00,35.78,35.79,35.71,35.77,43032.0,34.8718,34.8816,34.8036,34.8621,43032.0
2015-12-02 11:40:00,35.78,35.83,35.78,35.82,19875.0,34.8718,34.9206,34.8718,34.9108,19875.0
2015-12-02 11:45:00,35.83,35.84,35.77,35.84,19200.0,34.9206,34.9303,34.8621,34.9303,19200.0
2015-12-02 11:50:00,35.84,35.84,35.77,35.81,24108.0,34.9303,34.9303,34.8621,34.9011,24108.0
2015-12-02 11:55:00,35.8,35.82,35.78,35.79,20574.0,34.8913,34.9108,34.8718,34.8816,20574.0
2015-12-02 12:00:00,35.79,35.83,35.77,35.81,41444.0,34.8816,34.9206,34.8621,34.9011,41444.0
2015-12-02 12:05:00,35.8,35.86,35.79,35.82,20276.0,34.8913,34.9498,34.8816,34.9108,20276.0
2015-12-02 12:10:00,35.82,35.84,35.79,35.83,17282.0,34.9108,34.9303,34.8816,34.9206,17282.0
2015-12-02 12:15:00,35.83,35.86,35.82,35.85,23126.0,34.9206,34.9498,34.9108,34.94,23126.0
2015-12-02 12:20:00,35.86,35.96,35.86,35.95,23726.0,34.9498,35.0473,34.9498,35.0375,23726.0
2015-12-02 12:25:00,35.95,36.01,35.93,36.01,27724.0,35.0375,35.096,35.018,35.096,27724.0
2015-12-02 12:30:00,36.0,36.0,35.93,35.96,43127.0,35.0862,35.0862,35.018,35.0473,43127.0
2015-12-02 12:35:00,35.98,35.98,35.93,35.95,19197.0,35.0667,35.0667,35.018,35.0375,19197.0
2015-12-02 12:40:00,35.96,36.03,35.95,36.0,22400.0,35.0473,35.1155,35.0375,35.0862,22400.0
2015-12-02 12:45:00,35.99,36.02,35.94,35.97,21108.0,35.0765,35.1057,35.0278,35.057,21108.0
2015-12-02 12:50:00,35.97,36.0,35.95,35.99,10844.0,35.057,35.0862,35.0375,35.0765,10844.0
2015-12-02 12:55:00,35.99,36.03,35.99,36.03,19360.0,35.0765,35.1155,35.0765,35.1155,19360.0
2015-12-02 13:00:00,36.03,36.03,35.95,35.99,33008.0,35.1155,35.1155,35.0375,35.0765,33008.0
2015-12-02 13:05:00,35.99,36.03,35.98,36.02,30850.0,35.0765,35.1155,35.0667,35.1057,30850.0
2015-12-02 13:10:00,36.0,36.03,35.99,36.01,41039.0,35.0862,35.1155,35.0765,35.096,41039.0
2015-12-02 13:15:00,36.02,36.04,35.97,35.97,34601.0,35.1057,35.1252,35.057,35.057,34601.0
2015-12-02 13:20:00,35.97,36.0,35.96,35.97,18351.0,35.057,35.0862,35.0473,35.057,18351.0
2015-12-02 13:25:00,35.97,35.97,35.93,35.96,18438.0,35.057,35.057,35.018,35.0473,18438.0
2015-12-02 13:30:00,35.96,36.01,35.96,35.99,41909.0,35.0473,35.096,35.0473,35.0765,41909.0
2015-12-02 13:35:00,35.99,36.03,35.93,35.93,26456.0,35.0765,35.1155,35.018,35.018,26456.0
2015-12-02 13:40:00,35.93,35.96,35.9,35.9,13127.0,35.018,35.0473,34.9888,34.9888,13127.0
2015-12-02 13:45:00,35.89,35.96,35.87,35.95,30050.0,34.979,35.0473,34.9595,35.0375,30050.0
2015-12-02 13:50:00,35.94,35.95,35.89,35.89,16289.0,35.0278,35.0375,34.979,34.979,16289.0
2015-12-02 13:55:00,35.89,35.94,35.88,35.93,14500.0,34.979,35.0278,34.9693,35.018,14500.0
2015-12-02 14:00:00,35.92,35.93,35.87,35.9,18453.0,35.0083,35.018,34.9595,34.9888,18453.0
2015-12-02 14:05:00,35.89,35.91,35.84,35.88,23754.0,34.979,34.9985,34.9303,34.9693,23754.0
2015-12-02 14:10:00,35.89,35.89,35.85,35.85,22000.0,34.979,34.979,34.94,34.94,22000.0
2015-12-02 14:15:00,35.85,35.86,35.76,35.81,27448.0,34.94,34.9498,34.8523,34.9011,27448.0
2015-12-02 14:20:00,35.81,35.9,35.81,35.87,27539.0,34.9011,34.9888,34.9011,34.9595,27539.0
2015-12-02 14:25:00,35.87,35.92,35.81,35.82,33930.0,34.9595,35.0083,34.9011,34.9108,33930.0
2015-12-02 14:30:00,35.81,35.89,35.8,35.86,34853.0,34.9011,34.979,34.8913,34.9498,34853.0
2015-12-02 14:35:00,35.87,35.92,35.83,35.84,30603.0,34.9595,35.0083,34.9206,34.9303,30603.0
2015-12-02 14:40:00,35.84,35.89,35.84,35.84,20345.0,34.9303,34.979,34.9303,34.9303,20345.0
2015-12-02 14:45:00,35.83,35.85,35.78,35.82,36819.0,34.9206,34.94,34.8718,34.9108,36819.0
2015-12-02 14:50:00,35.81,35.86,35.8,35.8,43861.0,34.9011,34.9498,34.8913,34.8913,43861.0
2015-12-02 14:55:00,35.8,35.82,35.73,35.73,18956.0,34.8913,34.9108,34.8231,34.8231,18956.0
2015-12-02 15:00:00,35.73,35.74,35.71,35.71,15900.0,34.8231,34.8328,34.8036,34.8036,15900.0
2015-12-02 15:05:00,35.72,35.78,35.72,35.78,14527.0,34.8133,34.8718,34.8133,34.8718,14527.0
2015-12-02 15:10:00,35.77,35.81,35.75,35.78,27948.0,34.8621,34.9011,34.8426,34.8718,27948.0
2015-12-02 15:15:00,35.78,35.81,35.75,35.81,23099.0,34.8718,34.9011,34.8426,34.9011,23099.0
2015-12-02 15:20:00,35.79,35.8,35.73,35.77,25045.0,34.8816,34.8913,34.8231,34.8621,25045.0
2015-12-02 15:25:00,35.77,35.83,35.77,35.82,29657.0,34.8621,34.9206,34.8621,34.9108,29657.0
2015-12-02 15:30:00,35.82,35.88,35.81,35.85,40633.0,34.9108,34.9693,34.9011,34.94,40633.0
2015-12-02 15:35:00,35.86,35.87,35.82,35.83,75224.0,34.9498,34.9595,34.9108,34.9206,75224.0
2015-12-02 15:40:00,35.84,35.86,35.76,35.76,27539.0,34.9303,34.9498,34.8523,34.8523,27539.0
2015-12-02 15:45:00,35.76,35.77,35.68,35.69,40966.0,34.8523,34.8621,34.7744,34.7841,40966.0
2015-12-02 15:50:00,35.69,35.71,35.66,35.67,71147.0,34.7841,34.8036,34.7549,34.7646,71147.0
2015-12-02 15:55:00,35.67,35.67,35.64,35.65,249561.0,34.7646,34.7646,34.7354,34.7451,249561.0
2015-12-03 09:30:00,35.47,35.81,35.47,35.63,31884.0,34.5697,34.9011,34.5697,34.7256,31884.0
2015-12-03 09:35:00,35.61,35.62,35.26,35.28,21540.0,34.7061,34.7159,34.365,34.3845,21540.0
2015-12-03 09:40:00,35.29,35.58,35.28,35.47,20500.0,34.3943,34.6769,34.3845,34.5697,20500.0
2015-12-03 09:45:00,35.46,35.48,35.38,35.44,61512.0,34.5599,34.5794,34.482,34.5405,61512.0
2015-12-03 09:50:00,35.44,35.54,35.4,35.48,28867.0,34.5405,34.6379,34.5015,34.5794,28867.0
2015-12-03 09:55:00,35.47,35.51,35.36,35.37,41010.0,34.5697,34.6087,34.4625,34.4722,41010.0
2015-12-03 10:00:00,35.36,35.42,35.3,35.32,19683.0,34.4625,34.521,34.404,34.4235,19683.0
2015-12-03 10:05:00,35.32,35.38,35.15,35.2,113120.0,34.4235,34.482,34.2578,34.3065,113120.0
2015-12-03 10:10:00,35.2,35.25,35.14,35.25,198645.0,34.3065,34.3553,34.2481,34.3553,198645.0
2015-12-03 10:15:00,35.24,35.31,35.16,35.18,51995.0,34.3455,34.4138,34.2676,34.2871,51995.0
2015-12-03 10:20:00,35.17,35.24,35.02,35.04,79643.0,34.2773,34.3455,34.1311,34.1506,79643.0
2015-12-03 10:25:00,35.04,35.11,35.03,35.09,31154.0,34.1506,34.2188,34.1409,34.1993,31154.0
2015-12-03 10:30:00,35.09,35.19,35.06,35.16,44836.0,34.1993,34.2968,34.1701,34.2676,44836.0
2015-12-03 10:35:00,35.15,35.2,35.14,35.14,76408.0,34.2578,34.3065,34.2481,34.2481,76408.0
2015-12-03 10:40:00,35.14,35.23,35.14,35.17,60244.0,34.2481,34.3358,34.2481,34.2773,60244.0
2015-12-03 10:45:00,35.17,35.23,35.14,35.19,32016.0,34.2773,34.3358,34.2481,34.2968,32016.0
2015-12-03 10:50:00,35.19,35.22,35.13,35.13,21210.0,34.2968,34.326,34.2383,34.2383,21210.0
2015-12-03 10:55:00,35.13,35.14,35.07,35.09,16440.0,34.2383,34.2481,34.1798,34.1993,16440.0
2015-12-03 11:00:00,35.09,35.12,35.01,35.05,62629.0,34.1993,34.2286,34.1214,34.1604,62629.0
2015-12-03 11:05:00,35.06,35.15,35.05,35.12,49260.0,34.1701,34.2578,34.1604,34.2286,49260.0
2015-12-03 11:10:00,35.12,35.17,35.05,35.07,86645.0,34.2286,34.2773,34.1604,34.1798,86645.0
2015-12-03 11:15:00,35.08,35.09,34.92,34.94,98160.0,34.1896,34.1993,34.0337,34.0531,98160.0
2015-12-03 11:20:00,34.95,35.0,34.87,34.92,54867.0,34.0629,34.1116,33.9849,34.0337,54867.0
2015-12-03 11:25:00,34.92,34.98,34.91,34.95,46136.0,34.0337,34.0921,34.0239,34.0629,46136.0
2015-12-03 11:30:00,34.95,34.95,34.82,34.85,79696.0,34.0629,34.0629,33.9362,33.9654,79696.0
2015-12-03 11:35:00,34.85,34.94,34.85,34.92,38377.0,33.9654,34.0531,33.9654,34.0337,38377.0
2015-12-03 11:40:00,34.93,34.96,34.91,34.96,43697.0,34.0434,34.0726,34.0239,34.0726,43697.0
2015-12-03 11:45:00,34.97,35.0,34.94,34.95,41504.0,34.0824,34.1116,34.0531,34.0629,41504.0
2015-12-03 11:50:00,34.95,34.98,34.94,34.94,52184.0,34.0629,34.0921,34.0531,34.0531,52184.0
2015-12-03 11:55:00,34.94,34.98,34.94,34.97,143835.0,34.0531,34.0921,34.0531,34.0824,143835.0
2015-12-03 12:00:00,34.98,35.0,34.94,34.97,71598.0,34.0921,34.1116,34.0531,34.0824,71598.0
2015-12-03 12:05:00,34.97,34.98,34.94,34.95,99105.0,34.0824,34.0921,34.0531,34.0629,99105.0
2015-12-03 12:10:00,34.95,34.98,34.93,34.96,105753.0,34.0629,34.0921,34.0434,34.0726,105753.0
2015-12-03 12:15:00,34.96,34.97,34.88,34.88,58740.0,34.0726,34.0824,33.9947,33.9947,58740.0
2015-12-03 12:20:00,34.87,34.93,34.87,34.9,16309.0,33.9849,34.0434,33.9849,34.0142,16309.0
2015-12-03 12:25:00,34.9,34.94,34.89,34.89,32977.0,34.0142,34.0531,34.0044,34.0044,32977.0
2015-12-03 12:30:00,34.89,34.9,34.86,34.88,151954.0,34.0044,34.0142,33.9752,33.9947,151954.0
2015-12-03 12:35:00,34.88,34.95,34.87,34.92,107261.0,33.9947,34.0629,33.9849,34.0337,107261.0
2015-12-03 12:40:00,34.93,34.94,34.91,34.93,24834.0,34.0434,34.0531,34.0239,34.0434,24834.0
2015-12-03 12:45:00,34.93,34.95,34.91,34.91,58502.0,34.0434,34.0629,34.0239,34.0239,58502.0
2015-12-03 12:50:00,34.92,34.94,34.91,34.94,23168.0,34.0337,34.0531,34.0239,34.0531,23168.0
2015-12-03 12:55:00,34.93,34.94,34.84,34.84,20719.0,34.0434,34.0531,33.9557,33.9557,20719.0
2015-12-03 13:00:00,34.84,34.85,34.72,34.74,29624.0,33.9557,33.9654,33.8387,33.8582,29624.0
2015-12-03 13:05:00,34.74,34.8,34.73,34.78,66610.0,33.8582,33.9167,33.8485,33.8972,66610.0
2015-12-03 13:10:00,34.78,34.84,34.78,34.8,15825.0,33.8972,33.9557,33.8972,33.9167,15825.0
2015-12-03 13:15:00,34.8,34.82,34.78,34.81,31602.0,33.9167,33.9362,33.8972,33.9264,31602.0
2015-12-03 13:20:00,34.81,34.81,34.76,34.79,51816.0,33.9264,33.9264,33.8777,33.907,51816.0
2015-12-03 13:25:00,34.78,34.8,34.75,34.75,35704.0,33.8972,33.9167,33.868,33.868,35704.0
2015-12-03 13:30:00,34.74,34.75,34.64,34.67,51078.0,33.8582,33.868,33.7608,33.79,51078.0
2015-12-03 13:35:00,34.67,34.7,34.61,34.66,48766.0,33.79,33.8192,33.7315,33.7803,48766.0
2015-12-03 13:40:00,34.66,34.7,34.64,34.68,36656.0,33.7803,33.8192,33.7608,33.7997,36656.0
2015-12-03 13:45:00,34.68,34.68,34.49,34.53,70496.0,33.7997,33.7997,33.6146,33.6536,70496.0
2015-12-03 13:50:00,34.53,34.58,34.49,34.57,26724.0,33.6536,33.7023,33.6146,33.6925,26724.0
2015-12-03 13:55:00,34.57,34.57,34.38,34.4,52262.0,33.6925,33.6925,33.5074,33.5269,52262.0
2015-12-03 14:00:00,34.41,34.45,34.38,34.44,69095.0,33.5366,33.5756,33.5074,33.5658,69095.0
2015-12-03 14:05:00,34.44,34.57,34.43,34.57,56763.0,33.5658,33.6925,33.5561,33.6925,56763.0
2015-12-03 14:10:00,34.56,34.65,34.55,34.56,101807.0,33.6828,33.7705,33.673,33.6828,101807.0
2015-12-03 14:15:00,34.57,34.58,34.55,34.57,50971.0,33.6925,33.7023,33.673,33.6925,50971.0
2015-12-03 14:20:00,34.56,34.58,34.43,34.44,64806.0,33.6828,33.7023,33.5561,33.5658,64806.0
2015-12-03 14:25:00,34.43,34.44,34.35,34.35,38760.0,33.5561,33.5658,33.4781,33.4781,38760.0
2015-12-03 14:30:00,34.35,34.39,34.28,34.34,44721.0,33.4781,33.5171,33.4099,33.4684,44721.0
2015-12-03 14:35:00,34.35,34.38,34.31,34.38,27602.0,33.4781,33.5074,33.4391,33.5074,27602.0
2015-12-03 14:40:00,34.38,34.39,34.32,34.35,36241.0,33.5074,33.5171,33.4489,33.4781,36241.0
2015-12-03 14:45:00,34.35,34.38,34.32,34.38,22940.0,33.4781,33.5074,33.4489,33.5074,22940.0
2015-12-03 14:50:00,34.38,34.46,34.37,34.44,33206.0,33.5074,33.5853,33.4976,33.5658,33206.0
2015-12-03 14:55:00,34.44,34.45,34.36,34.42,53939.0,33.5658,33.5756,33.4879,33.5463,53939.0
2015-12-03 15:00:00,34.42,34.46,34.4,34.44,44567.0,33.5463,33.5853,33.5269,33.5658,44567.0
2015-12-03 15:05:00,34.43,34.45,34.38,34.39,42489.0,33.5561,33.5756,33.5074,33.5171,42489.0
2015-12-03 15:10:00,34.39,34.4,34.35,34.35,43397.0,33.5171,33.5269,33.4781,33.4781,43397.0
2015-12-03 15:15:00,34.35,34.35,34.29,34.32,42938.0,33.4781,33.4781,33.4196,33.4489,42938.0
2015-12-03 15:20:00,34.32,34.41,34.32,34.39,41096.0,33.4489,33.5366,33.4489,33.5171,41096.0
2015-12-03 15:25:00,34.39,34.4,34.3,34.31,58329.0,33.5171,33.5269,33.4294,33.4391,58329.0
2015-12-03 15:30:00,34.31,34.31,34.19,34.26,81441.0,33.4391,33.4391,33.3222,33.3904,81441.0
2015-12-03 15:35:00,34.26,34.28,34.18,34.28,102479.0,33.3904,33.4099,33.3124,33.4099,102479.0
2015-12-03 15:40:00,34.28,34.43,34.24,34.43,126539.0,33.4099,33.5561,33.3709,33.5561,126539.0
2015-12-03 15:45:00,34.43,34.56,34.4,34.56,83710.0,33.5561,33.6828,33.5269,33.6828,83710.0
2015-12-03 15:50:00,34.56,34.65,34.55,34.65,168758.0,33.6828,33.7705,33.673,33.7705,168758.0
2015-12-03 15:55:00,34.65,34.65,34.47,34.48,234913.0,33.7705,33.7705,33.5951,33.6048,234913.0
2015-12-04 09:30:00,34.44,34.94,34.41,34.49,207086.0,33.5658,34.0531,33.5366,33.6146,207086.0
2015-12-04 09:35:00,34.5,34.58,34.44,34.47,100383.0,33.6243,33.7023,33.5658,33.5951,100383.0
2015-12-04 09:40:00,34.48,34.58,34.44,34.58,114961.0,33.6048,33.7023,33.5658,33.7023,114961.0
2015-12-04 09:45:00,34.57,34.85,34.57,34.84,71658.0,33.6925,33.9654,33.6925,33.9557,71658.0
2015-12-04 09:50:00,34.84,34.88,34.8,34.81,38794.0,33.9557,33.9947,33.9167,33.9264,38794.0
2015-12-04 09:55:00,34.8,34.81,34.6,34.64,53109.0,33.9167,33.9264,33.7218,33.7608,53109.0
2015-12-04 10:00:00,34.65,34.69,34.64,34.67,47731.0,33.7705,33.8095,33.7608,33.79,47731.0
2015-12-04 10:05:00,34.67,34.76,34.66,34.71,26088.0,33.79,33.8777,33.7803,33.829,26088.0
2015-12-04 10:10:00,34.71,34.85,34.69,34.85,44510.0,33.829,33.9654,33.8095,33.9654,44510.0
2015-12-04 10:15:00,34.86,34.92,34.84,34.92,31002.0,33.9752,34.0337,33.9557,34.0337,31002.0
2015-12-04 10:20:00,34.93,34.96,34.9,34.94,99603.0,34.0434,34.0726,34.0142,34.0531,99603.0
2015-12-04 10:25:00,34.94,34.95,34.79,34.81,71800.0,34.0531,34.0629,33.907,33.9264,71800.0
2015-12-04 10:30:00,34.83,34.89,34.83,34.89,19994.0,33.9459,34.0044,33.9459,34.0044,19994.0
2015-12-04 10:35:00,34.9,34.97,34.89,34.95,88861.0,34.0142,34.0824,34.0044,34.0629,88861.0
2015-12-04 10:40:00,34.96,34.96,34.74,34.75,48718.0,34.0726,34.0726,33.8582,33.868,48718.0
2015-12-04 10:45:00,34.73,34.82,34.7,34.75,27564.0,33.8485,33.9362,33.8192,33.868,27564.0
2015-12-04 10:50:00,34.75,34.78,34.69,34.78,26431.0,33.868,33.8972,33.8095,33.8972,26431.0
2015-12-04 10:55:00,34.78,34.83,34.76,34.8,13395.0,33.8972,33.9459,33.8777,33.9167,13395.0
2015-12-04 11:00:00,34.8,34.84,34.71,34.71,23783.0,33.9167,33.9557,33.829,33.829,23783.0
2015-12-04 11:05:00,34.71,34.77,34.71,34.77,19120.0,33.829,33.8875,33.829,33.8875,19120.0
2015-12-04 11:10:00,34.77,34.82,34.76,34.81,51557.0,33.8875,33.9362,33.8777,33.9264,51557.0
2015-12-04 11:15:00,34.81,34.88,34.8,34.86,36284.0,33.9264,33.9947,33.9167,33.9752,36284.0
2015-12-04 11:20:00,34.85,34.87,34.84,34.85,37255.0,33.9654,33.9849,33.9557,33.9654,37255.0
2015-12-04 11:25:00,34.85,34.95,34.84,34.89,39692.0,33.9654,34.0629,33.9557,34.0044,39692.0
2015-12-04 11:30:00,34.89,34.93,34.87,34.93,15975.0,34.0044,34.0434,33.9849,34.0434,15975.0
2015-12-04 11:35:00,34.94,34.95,34.92,34.93,35279.0,34.0531,34.0629,34.0337,34.0434,35279.0
2015-12-04 11:40:00,34.94,34.98,34.93,34.96,102547.0,34.0531,34.0921,34.0434,34.0726,102547.0
2015-12-04 11:45:00,34.95,34.95,34.91,34.92,16896.0,34.0629,34.0629,34.0239,34.0337,16896.0
2015-12-04 11:50:00,34.92,34.96,34.92,34.95,20495.0,34.0337,34.0726,34.0337,34.0629,20495.0
2015-12-04 11:55:00,34.96,34.97,34.93,34.94,45552.0,34.0726,34.0824,34.0434,34.0531,45552.0
2015-12-04 12:00:00,34.94,34.95,34.93,34.95,22599.0,34.0531,34.0629,34.0434,34.0629,22599.0
2015-12-04 12:05:00,34.95,35.01,34.93,34.95,123741.0,34.0629,34.1214,34.0434,34.0629,123741.0
2015-12-04 12:10:00,34.95,34.97,34.93,34.97,51567.0,34.0629,34.0824,34.0434,34.0824,51567.0
2015-12-04 12:15:00,34.96,34.96,34.93,34.93,68286.0,34.0726,34.0726,34.0434,34.0434,68286.0
2015-12-04 12:20:00,34.94,34.98,34.93,34.98,11523.0,34.0531,34.0921,34.0434,34.0921,11523.0
2015-12-04 12:25:00,34.98,35.03,34.98,35.01,22100.0,34.0921,34.1409,34.0921,34.1214,22100.0
2015-12-04 12:30:00,35.01,35.11,35.01,35.1,17933.0,34.1214,34.2188,34.1214,34.2091,17933.0
2015-12-04 12:35:00,35.1,35.17,35.09,35.16,25425.0,34.2091,34.2773,34.1993,34.2676,25425.0
2015-12-04 12:40:00,35.16,35.2,35.14,35.14,27325.0,34.2676,34.3065,34.2481,34.2481,27325.0
2015-12-04 12:45:00,35.14,35.18,34.97,35.05,72706.0,34.2481,34.2871,34.0824,34.1604,72706.0
2015-12-04 12:50:00,35.05,35.11,35.05,35.1,10000.0,34.1604,34.2188,34.1604,34.2091,10000.0
2015-12-04 12:55:00,35.12,35.16,35.12,35.14,30137.0,34.2286,34.2676,34.2286,34.2481,30137.0
2015-12-04 13:00:00,35.14,35.15,35.12,35.14,22866.0,34.2481,34.2578,34.2286,34.2481,22866.0
2015-12-04 13:05:00,35.14,35.15,35.11,35.12,95211.0,34.2481,34.2578,34.2188,34.2286,95211.0
2015-12-04 13:10:00,35.11,35.15,35.1,35.15,18215.0,34.2188,34.2578,34.2091,34.2578,18215.0
2015-12-04 13:15:00,35.15,35.23,35.15,35.2,124011.0,34.2578,34.3358,34.2578,34.3065,124011.0
2015-12-04 13:20:00,35.2,35.2,35.08,35.09,23900.0,34.3065,34.3065,34.1896,34.1993,23900.0
2015-12-04 13:25:00,35.09,35.17,35.09,35.11,33365.0,34.1993,34.2773,34.1993,34.2188,33365.0
2015-12-04 13:30:00,35.12,35.15,35.09,35.12,17818.0,34.2286,34.2578,34.1993,34.2286,17818.0
2015-12-04 13:35:00,35.12,35.16,35.11,35.14,17199.0,34.2286,34.2676,34.2188,34.2481,17199.0
2015-12-04 13:40:00,35.14,35.17,35.11,35.12,26764.0,34.2481,34.2773,34.2188,34.2286,26764.0
2015-12-04 13:45:00,35.12,35.14,35.06,35.09,32186.0,34.2286,34.2481,34.1701,34.1993,32186.0
2015-12-04 13:50:00,35.1,35.16,35.09,35.16,15979.0,34.2091,34.2676,34.1993,34.2676,15979.0
2015-12-04 13:55:00,35.16,35.16,35.09,35.1,25186.0,34.2676,34.2676,34.1993,34.2091,25186.0
2015-12-04 14:00:00,35.1,35.14,35.09,35.13,18949.0,34.2091,34.2481,34.1993,34.2383,18949.0
2015-12-04 14:05:00,35.14,35.14,35.11,35.12,22435.0,34.2481,34.2481,34.2188,34.2286,22435.0
2015-12-04 14:10:00,35.13,35.15,35.11,35.14,34908.0,34.2383,34.2578,34.2188,34.2481,34908.0
2015-12-04 14:15:00,35.14,35.14,35.09,35.09,20040.0,34.2481,34.2481,34.1993,34.1993,20040.0
2015-12-04 14:20:00,35.09,35.13,35.08,35.13,45448.0,34.1993,34.2383,34.1896,34.2383,45448.0
2015-12-04 14:25:00,35.13,35.2,35.12,35.2,28372.0,34.2383,34.3065,34.2286,34.3065,28372.0
2015-12-04 14:30:00,35.19,35.29,35.19,35.28,73463.0,34.2968,34.3943,34.2968,34.3845,73463.0
2015-12-04 14:35:00,35.28,35.32,35.28,35.31,69221.0,34.3845,34.4235,34.3845,34.4138,69221.0
2015-12-04 14:40:00,35.31,35.41,35.31,35.34,78778.0,34.4138,34.5112,34.4138,34.443,78778.0
2015-12-04 14:45:00,35.32,35.33,35.25,35.3,47054.0,34.4235,34.4332,34.3553,34.404,47054.0
2015-12-04 14:50:00,35.3,35.31,35.28,35.31,48062.0,34.404,34.4138,34.3845,34.4138,48062.0
2015-12-04 14:55:00,35.31,35.33,35.3,35.31,64792.0,34.4138,34.4332,34.404,34.4138,64792.0
2015-12-04 15:00:00,35.31,35.31,35.25,35.28,30708.0,34.4138,34.4138,34.3553,34.3845,30708.0
2015-12-04 15:05:00,35.28,35.29,35.23,35.24,45157.0,34.3845,34.3943,34.3358,34.3455,45157.0
2015-12-04 15:10:00,35.24,35.3,35.23,35.3,37537.0,34.3455,34.404,34.3358,34.404,37537.0
2015-12-04 15:15:00,35.3,35.31,35.26,35.26,58737.0,34.404,34.4138,34.365,34.365,58737.0
2015-12-04 15:20:00,35.27,35.27,35.18,35.2,38106.0,34.3748,34.3748,34.2871,34.3065,38106.0
2015-12-04 15:25:00,35.2,35.24,35.17,35.24,29568.0,34.3065,34.3455,34.2773,34.3455,29568.0
2015-12-04 15:30:00,35.24,35.29,35.23,35.25,65870.0,34.3455,34.3943,34.3358,34.3553,65870.0
2015-12-04 15:35:00,35.26,35.29,35.23,35.27,62972.0,34.365,34.3943,34.3358,34.3748,62972.0
2015-12-04 15:40:00,35.27,35.32,35.27,35.32,62975.0,34.3748,34.4235,34.3748,34.4235,62975.0
2015-12-04 15:45:00,35.31,35.32,35.27,35.27,83018.0,34.4138,34.4235,34.3748,34.3748,83018.0
2015-12-04 15:50:00,35.26,35.47,35.26,35.37,214123.0,34.365,34.5697,34.365,34.4722,214123.0
2015-12-04 15:55:00,35.36,35.41,35.36,35.38,215825.0,34.4625,34.5112,34.4625,34.482,215825.0
2015-12-07 09:30:00,35.16,35.38,35.16,35.38,22804.0,34.2676,34.482,34.2676,34.482,22804.0
2015-12-07 09:35:00,35.29,35.54,35.25,35.5,38665.0,34.3943,34.6379,34.3553,34.5989,38665.0
2015-12-07 09:40:00,35.5,35.93,35.5,35.87,120735.0,34.5989,35.018,34.5989,34.9595,120735.0
2015-12-07 09:45:00,35.87,35.89,35.65,35.73,37640.0,34.9595,34.979,34.7451,34.8231,37640.0
2015-12-07 09:50:00,35.73,35.82,35.64,35.66,37304.0,34.8231,34.9108,34.7354,34.7549,37304.0
2015-12-07 09:55:00,35.67,35.8,35.64,35.76,40099.0,34.7646,34.8913,34.7354,34.8523,40099.0
2015-12-07 10:00:00,35.76,35.78,35.6,35.67,31573.0,34.8523,34.8718,34.6964,34.7646,31573.0
2015-12-07 10:05:00,35.68,35.75,35.6,35.74,30777.0,34.7744,34.8426,34.6964,34.8328,30777.0
2015-12-07 10:10:00,35.72,35.74,35.67,35.69,31692.0,34.8133,34.8328,34.7646,34.7841,31692.0
2015-12-07 10:15:00,35.7,35.82,35.7,35.81,36580.0,34.7939,34.9108,34.7939,34.9011,36580.0
2015-12-07 10:20:00,35.81,35.85,35.79,35.84,53157.0,34.9011,34.94,34.8816,34.9303,53157.0
2015-12-07 10:25:00,35.85,35.96,35.84,35.96,54950.0,34.94,35.0473,34.9303,35.0473,54950.0
2015-12-07 10:30:00,35.96,36.07,35.94,36.04,147475.0,35.0473,35.1545,35.0278,35.1252,147475.0
2015-12-07 10:35:00,36.04,36.15,36.02,36.13,59275.0,35.1252,35.2324,35.1057,35.2129,59275.0
2015-12-07 10:40:00,36.13,36.13,35.97,35.97,66459.0,35.2129,35.2129,35.057,35.057,66459.0
2015-12-07 10:45:00,35.98,36.03,35.92,35.93,98893.0,35.0667,35.1155,35.0083,35.018,98893.0
2015-12-07 10:50:00,35.95,35.99,35.93,35.96,27058.0,35.0375,35.0765,35.018,35.0473,27058.0
2015-12-07 10:55:00,35.96,36.01,35.94,35.97,41230.0,35.0473,35.096,35.0278,35.057,41230.0
2015-12-07 11:00:00,35.97,35.99,35.93,35.95,43066.0,35.057,35.0765,35.018,35.0375,43066.0
2015-12-07 11:05:00,35.94,36.08,35.94,36.05,63296.0,35.0278,35.1642,35.0278,35.135,63296.0
2015-12-07 11:10:00,36.04,36.05,35.99,36.04,46493.0,35.1252,35.135,35.0765,35.1252,46493.0
2015-12-07 11:15:00,36.04,36.07,35.99,36.01,49069.0,35.1252,35.1545,35.0765,35.096,49069.0
2015-12-07 11:20:00,36.02,36.02,35.94,35.99,33882.0,35.1057,35.1057,35.0278,35.0765,33882.0
2015-12-07 11:25:00,35.98,36.01,35.93,36.0,38588.0,35.0667,35.096,35.018,35.0862,38588.0
2015-12-07 11:30:00,36.0,36.06,36.0,36.03,26543.0,35.0862,35.1447,35.0862,35.1155,26543.0
2015-12-07 11:35:00,36.04,36.85,35.99,36.75,163956.0,35.1252,35.9147,35.0765,35.8172,163956.0
2015-12-07 11:40:00,36.68,37.43,36.44,36.63,352522.0,35.749,36.4799,35.5151,35.7003,352522.0
2015-12-07 11:45:00,36.63,36.8,36.32,36.4,83393.0,35.7003,35.8659,35.3981,35.4761,83393.0
2015-12-07 11:50:00,36.41,36.52,36.36,36.5,108573.0,35.4858,35.593,35.4371,35.5736,108573.0
2015-12-07 11:55:00,36.47,36.61,36.47,36.55,36604.0,35.5443,35.6808,35.5443,35.6223,36604.0
2015-12-07 12:00:00,36.57,36.57,36.43,36.49,41106.0,35.6418,35.6418,35.5053,35.5638,41106.0
2015-12-07 12:05:00,36.5,36.62,36.4,36.54,48937.0,35.5736,35.6905,35.4761,35.6125,48937.0
2015-12-07 12:10:00,36.52,36.6,36.43,36.54,45555.0,35.593,35.671,35.5053,35.6125,45555.0
2015-12-07 12:15:00,36.53,36.58,36.42,36.42,27369.0,35.6028,35.6515,35.4956,35.4956,27369.0
2015-12-07 12:20:00,36.43,36.43,36.28,36.28,31124.0,35.5053,35.5053,35.3591,35.3591,31124.0
2015-12-07 12:25:00,36.29,36.34,36.23,36.3,41078.0,35.3689,35.4176,35.3104,35.3786,41078.0
2015-12-07 12:30:00,36.31,36.32,36.21,36.3,33863.0,35.3884,35.3981,35.2909,35.3786,33863.0
2015-12-07 12:35:00,36.26,36.3,36.18,36.26,30643.0,35.3396,35.3786,35.2617,35.3396,30643.0
2015-12-07 12:40:00,36.26,36.3,36.21,36.24,20602.0,35.3396,35.3786,35.2909,35.3202,20602.0
2015-12-07 12:45:00,36.25,36.31,36.22,36.23,20960.0,35.3299,35.3884,35.3007,35.3104,20960.0
2015-12-07 12:50:00,36.22,36.26,36.17,36.22,32695.0,35.3007,35.3396,35.2519,35.3007,32695.0
2015-12-07 12:55:00,36.22,36.25,36.19,36.19,21696.0,35.3007,35.3299,35.2714,35.2714,21696.0
2015-12-07 13:00:00,36.19,36.19,36.13,36.19,31214.0,35.2714,35.2714,35.2129,35.2714,31214.0
2015-12-07 13:05:00,36.19,36.34,36.18,36.29,47861.0,35.2714,35.4176,35.2617,35.3689,47861.0
2015-12-07 13:10:00,36.29,36.38,36.23,36.26,50759.0,35.3689,35.4566,35.3104,35.3396,50759.0
2015-12-07 13:15:00,36.25,36.35,36.23,36.34,29249.0,35.3299,35.4274,35.3104,35.4176,29249.0
2015-12-07 13:20:00,36.34,36.43,36.33,36.4,32784.0,35.4176,35.5053,35.4079,35.4761,32784.0
2015-12-07 13:25:00,36.4,36.42,36.3,36.3,23089.0,35.4761,35.4956,35.3786,35.3786,23089.0
2015-12-07 13:30:00,36.3,36.38,36.28,36.31,34821.0,35.3786,35.4566,35.3591,35.3884,34821.0
2015-12-07 13:35:00,36.31,36.41,36.29,36.35,23136.0,35.3884,35.4858,35.3689,35.4274,23136.0
2015-12-07 13:40:00,36.36,36.36,36.22,36.23,24261.0,35.4371,35.4371,35.3007,35.3104,24261.0
2015-12-07 13:45:00,36.23,36.36,36.22,36.34,30730.0,35.3104,35.4371,35.3007,35.4176,30730.0
2015-12-07 13:50:00,36.34,36.37,36.32,36.34,31367.0,35.4176,35.4469,35.3981,35.4176,31367.0
2015-12-07 13:55:00,36.34,36.56,36.31,36.48,50839.0,35.4176,35.632,35.3884,35.5541,50839.0
2015-12-07 14:00:00,36.48,36.48,36.42,36.44,28470.0,35.5541,35.5541,35.4956,35.5151,28470.0
2015-12-07 14:05:00,36.44,36.44,36.34,36.35,33945.0,35.5151,35.5151,35.4176,35.4274,33945.0
2015-12-07 14:10:00,36.35,36.44,36.3,36.4,49100.0,35.4274,35.5151,35.3786,35.4761,49100.0
2015-12-07 14:15:00,36.4,36.51,36.39,36.48,45546.0,35.4761,35.5833,35.4663,35.5541,45546.0
2015-12-07 14:20:00,36.48,36.59,36.42,36.48,49583.0,35.5541,35.6613,35.4956,35.5541,49583.0
2015-12-07 14:25:00,36.48,36.54,36.42,36.43,49378.0,35.5541,35.6125,35.4956,35.5053,49378.0
2015-12-07 14:30:00,36.43,36.59,36.42,36.43,64961.0,35.5053,35.6613,35.4956,35.5053,64961.0
2015-12-07 14:35:00,36.43,36.47,36.42,36.46,31014.0,35.5053,35.5443,35.4956,35.5346,31014.0
2015-12-07 14:40:00,36.45,36.47,36.42,36.43,49272.0,35.5248,35.5443,35.4956,35.5053,49272.0
2015-12-07 14:45:00,36.43,36.45,36.42,36.43,38887.0,35.5053,35.5248,35.4956,35.5053,38887.0
2015-12-07 14:50:00,36.43,36.52,36.36,36.48,57616.0,35.5053,35.593,35.4371,35.5541,57616.0
2015-12-07 14:55:00,36.47,36.51,36.39,36.39,43700.0,35.5443,35.5833,35.4663,35.4663,43700.0
2015-12-07 15:00:00,36.4,36.45,36.32,36.41,51722.0,35.4761,35.5248,35.3981,35.4858,51722.0
2015-12-07 15:05:00,36.41,36.48,36.38,36.45,51424.0,35.4858,35.5541,35.4566,35.5248,51424.0
2015-12-07 15:10:00,36.45,36.49,36.41,36.48,52922.0,35.5248,35.5638,35.4858,35.5541,52922.0
2015-12-07 15:15:00,36.48,36.48,36.39,36.39,42385.0,35.5541,35.5541,35.4663,35.4663,42385.0
2015-12-07 15:20:00,36.39,36.46,36.37,36.44,53264.0,35.4663,35.5346,35.4469,35.5151,53264.0
2015-12-07 15:25:00,36.44,36.51,36.37,36.42,75146.0,35.5151,35.5833,35.4469,35.4956,75146.0
2015-12-07 15:30:00,36.42,36.47,36.39,36.4,119561.0,35.4956,35.5443,35.4663,35.4761,119561.0
2015-12-07 15:35:00,36.4,36.46,36.33,36.46,82330.0,35.4761,35.5346,35.4079,35.5346,82330.0
2015-12-07 15:40:00,36.45,36.62,36.42,36.62,163468.0,35.5248,35.6905,35.4956,35.6905,163468.0
2015-12-07 15:45:00,36.58,36.67,36.57,36.6,114815.0,35.6515,35.7392,35.6418,35.671,114815.0
2015-12-07 15:50:00,36.6,36.61,36.49,36.51,121326.0,35.671,35.6808,35.5638,35.5833,121326.0
2015-12-07 15:55:00,36.51,36.54,36.5,36.54,196223.0,35.5833,35.6125,35.5736,35.6125,196223.0
2015-12-08 09:30:00,36.59,36.59,36.24,36.37,39600.0,35.6613,35.6613,35.3202,35.4469,39600.0
2015-12-08 09:35:00,36.36,36.61,36.35,36.61,24550.0,35.4371,35.6808,35.4274,35.6808,24550.0
2015-12-08 09:40:00,36.61,36.92,36.53,36.92,72099.0,35.6808,35.9829,35.6028,35.9829,72099.0
2015-12-08 09:45:00,36.92,36.95,36.76,36.76,53412.0,35.9829,36.0121,35.827,35.827,53412.0
2015-12-08 09:50:00,36.78,36.92,36.75,36.85,35779.0,35.8464,35.9829,35.8172,35.9147,35779.0
2015-12-08 09:55:00,36.84,36.85,36.63,36.63,28941.0,35.9049,35.9147,35.7003,35.7003,28941.0
2015-12-08 10:00:00,36.63,36.72,36.56,36.7,240416.0,35.7003,35.788,35.632,35.7685,240416.0
2015-12-08 10:05:00,36.69,36.71,36.6,36.69,61621.0,35.7587,35.7782,35.671,35.7587,61621.0
2015-12-08 10:10:00,36.68,36.69,36.55,36.68,46794.0,35.749,35.7587,35.6223,35.749,46794.0
2015-12-08 10:15:00,36.68,36.69,36.48,36.56,53259.0,35.749,35.7587,35.5541,35.632,53259.0
2015-12-08 10:20:00,36.54,36.54,36.44,36.45,27250.0,35.6125,35.6125,35.5151,35.5248,27250.0
2015-12-08 10:25:00,36.45,36.51,36.44,36.44,26411.0,35.5248,35.5833,35.5151,35.5151,26411.0
2015-12-08 10:30:00,36.44,36.64,36.37,36.63,66273.0,35.5151,35.71,35.4469,35.7003,66273.0
2015-12-08 10:35:00,36.62,36.68,36.59,36.62,27111.0,35.6905,35.749,35.6613,35.6905,27111.0
2015-12-08 10:40:00,36.6,36.72,36.59,36.67,129649.0,35.671,35.788,35.6613,35.7392,129649.0
2015-12-08 10:45:00,36.67,36.78,36.67,36.7,49032.0,35.7392,35.8464,35.7392,35.7685,49032.0
2015-12-08 10:50:00,36.7,36.75,36.57,36.75,70162.0,35.7685,35.8172,35.6418,35.8172,70162.0
2015-12-08 10:55:00,36.75,36.89,36.73,36.8,244909.0,35.8172,35.9537,35.7977,35.8659,244909.0
2015-12-08 11:00:00,36.81,36.96,36.8,36.95,56380.0,35.8757,36.0219,35.8659,36.0121,56380.0
2015-12-08 11:05:00,36.95,37.0,36.93,36.98,46121.0,36.0121,36.0609,35.9926,36.0414,46121.0
2015-12-08 11:10:00,36.98,37.1,36.94,37.1,109147.0,36.0414,36.1583,36.0024,36.1583,109147.0
2015-12-08 11:15:00,37.09,37.1,36.95,36.97,73423.0,36.1486,36.1583,36.0121,36.0316,73423.0
2015-12-08 11:20:00,36.96,36.97,36.86,36.93,59151.0,36.0219,36.0316,35.9244,35.9926,59151.0
2015-12-08 11:25:00,36.93,36.96,36.88,36.93,30689.0,35.9926,36.0219,35.9439,35.9926,30689.0
2015-12-08 11:30:00,36.91,36.93,36.84,36.86,31379.0,35.9731,35.9926,35.9049,35.9244,31379.0
2015-12-08 11:35:00,36.86,36.94,36.84,36.94,50843.0,35.9244,36.0024,35.9049,36.0024,50843.0
2015-12-08 11:40:00,36.94,37.02,36.93,37.01,36581.0,36.0024,36.0804,35.9926,36.0706,36581.0
2015-12-08 11:45:00,37.0,37.01,36.83,36.86,27097.0,36.0609,36.0706,35.8952,35.9244,27097.0
2015-12-08 11:50:00,36.86,36.92,36.84,36.92,24753.0,35.9244,35.9829,35.9049,35.9829,24753.0
2015-12-08 11:55:00,36.92,36.97,36.91,36.96,30677.0,35.9829,36.0316,35.9731,36.0219,30677.0
2015-12-08 12:00:00,36.97,37.01,36.95,36.99,20802.0,36.0316,36.0706,36.0121,36.0511,20802.0
2015-12-08 12:05:00,36.99,37.0,36.91,36.99,21964.0,36.0511,36.0609,35.9731,36.0511,21964.0
2015-12-08 12:10:00,37.0,37.09,36.99,37.09,29109.0,36.0609,36.1486,36.0511,36.1486,29109.0
2015-12-08 12:15:00,37.09,37.09,37.04,37.04,97820.0,36.1486,36.1486,36.0998,36.0998,97820.0
2015-12-08 12:20:00,37.03,37.09,37.0,37.09,16645.0,36.0901,36.1486,36.0609,36.1486,16645.0
2015-12-08 12:25:00,37.1,37.1,37.04,37.07,23764.0,36.1583,36.1583,36.0998,36.1291,23764.0
2015-12-08 12:30:00,37.07,37.07,36.97,37.05,21100.0,36.1291,36.1291,36.0316,36.1096,21100.0
2015-12-08 12:35:00,37.04,37.11,37.0,37.1,45465.0,36.0998,36.1681,36.0609,36.1583,45465.0
2015-12-08 12:40:00,37.09,37.1,37.04,37.1,33675.0,36.1486,36.1583,36.0998,36.1583,33675.0
2015-12-08 12:45:00,37.09,37.12,37.04,37.08,17194.0,36.1486,36.1778,36.0998,36.1388,17194.0
2015-12-08 12:50:00,37.07,37.11,37.06,37.09,11713.0,36.1291,36.1681,36.1193,36.1486,11713.0
2015-12-08 12:55:00,37.09,37.11,37.08,37.09,19803.0,36.1486,36.1681,36.1388,36.1486,19803.0
2015-12-08 13:00:00,37.11,37.15,37.08,37.12,37164.0,36.1681,36.2071,36.1388,36.1778,37164.0
2015-12-08 13:05:00,37.1,37.11,37.06,37.11,14873.0,36.1583,36.1681,36.1193,36.1681,14873.0
2015-12-08 13:10:00,37.1,37.12,37.08,37.11,22363.0,36.1583,36.1778,36.1388,36.1681,22363.0
2015-12-08 13:15:00,37.1,37.1,37.0,37.01,19315.0,36.1583,36.1583,36.0609,36.0706,19315.0
2015-12-08 13:20:00,37.01,37.03,36.99,37.01,10001.0,36.0706,36.0901,36.0511,36.0706,10001.0
2015-12-08 13:25:00,37.01,37.06,37.01,37.06,13185.0,36.0706,36.1193,36.0706,36.1193,13185.0
2015-12-08 13:30:00,37.06,37.11,37.05,37.08,27384.0,36.1193,36.1681,36.1096,36.1388,27384.0
2015-12-08 13:35:00,37.08,37.1,37.03,37.04,28218.0,36.1388,36.1583,36.0901,36.0998,28218.0
2015-12-08 13:40:00,37.03,37.08,37.03,37.07,24264.0,36.0901,36.1388,36.0901,36.1291,24264.0
2015-12-08 13:45:00,37.06,37.1,37.06,37.07,18619.0,36.1193,36.1583,36.1193,36.1291,18619.0
2015-12-08 13:50:00,37.07,37.07,36.99,37.06,29282.0,36.1291,36.1291,36.0511,36.1193,29282.0
2015-12-08 13:55:00,37.07,37.08,37.04,37.05,32564.0,36.1291,36.1388,36.0998,36.1096,32564.0
2015-12-08 14:00:00,37.05,37.13,37.04,37.13,39113.0,36.1096,36.1876,36.0998,36.1876,39113.0
2015-12-08 14:05:00,37.12,37.12,37.07,37.11,29842.0,36.1778,36.1778,36.1291,36.1681,29842.0
2015-12-08 14:10:00,37.1,37.13,37.09,37.09,27782.0,36.1583,36.1876,36.1486,36.1486,27782.0
2015-12-08 14:15:00,37.09,37.12,37.09,37.1,38389.0,36.1486,36.1778,36.1486,36.1583,38389.0
2015-12-08 14:20:00,37.11,37.11,37.03,37.06,35118.0,36.1681,36.1681,36.0901,36.1193,35118.0
2015-12-08 14:25:00,37.07,37.09,37.04,37.06,32141.0,36.1291,36.1486,36.0998,36.1193,32141.0
2015-12-08 14:30:00,37.06,37.09,37.05,37.07,18568.0,36.1193,36.1486,36.1096,36.1291,18568.0
2015-12-08 14:35:00,37.07,37.08,37.04,37.05,24385.0,36.1291,36.1388,36.0998,36.1096,24385.0
2015-12-08 14:40:00,37.05,37.08,37.04,37.08,33227.0,36.1096,36.1388,36.0998,36.1388,33227.0
2015-12-08 14:45:00,37.07,37.08,37.04,37.06,37309.0,36.1291,36.1388,36.0998,36.1193,37309.0
2015-12-08 14:50:00,37.07,37.08,37.05,37.06,23735.0,36.1291,36.1388,36.1096,36.1193,23735.0
2015-12-08 14:55:00,37.06,37.07,36.96,36.99,51442.0,36.1193,36.1291,36.0219,36.0511,51442.0
2015-12-08 15:00:00,36.99,36.99,36.88,36.92,34147.0,36.0511,36.0511,35.9439,35.9829,34147.0
2015-12-08 15:05:00,36.92,37.01,36.92,36.98,42440.0,35.9829,36.0706,35.9829,36.0414,42440.0
2015-12-08 15:10:00,36.98,37.0,36.93,36.95,48310.0,36.0414,36.0609,35.9926,36.0121,48310.0
2015-12-08 15:15:00,36.95,36.97,36.92,36.93,61362.0,36.0121,36.0316,35.9829,35.9926,61362.0
2015-12-08 15:20:00,36.93,36.93,36.86,36.91,69090.0,35.9926,35.9926,35.9244,35.9731,69090.0
2015-12-08 15:25:00,36.93,36.94,36.86,36.9,57804.0,35.9926,36.0024,35.9244,35.9634,57804.0
2015-12-08 15:30:00,36.9,36.95,36.83,36.92,101674.0,35.9634,36.0121,35.8952,35.9829,101674.0
2015-12-08 15:35:00,36.91,36.92,36.82,36.86,48571.0,35.9731,35.9829,35.8854,35.9244,48571.0
2015-12-08 15:40:00,36.86,36.86,36.8,36.84,78218.0,35.9244,35.9244,35.8659,35.9049,78218.0
2015-12-08 15:45:00,36.85,36.87,36.83,36.86,104737.0,35.9147,35.9342,35.8952,35.9244,104737.0
2015-12-08 15:50:00,36.86,36.86,36.75,36.81,263409.0,35.9244,35.9244,35.8172,35.8757,263409.0
2015-12-08 15:55:00,36.81,36.86,36.8,36.83,347688.0,35.8757,35.9244,35.8659,35.8952,347688.0
2015-12-09 09:30:00,36.36,36.77,36.11,36.49,92340.0,35.4371,35.8367,35.1935,35.5638,92340.0
2015-12-09 09:35:00,36.47,36.82,36.47,36.64,35049.0,35.5443,35.8854,35.5443,35.71,35049.0
2015-12-09 09:40:00,36.63,36.7,36.45,36.5,89890.0,35.7003,35.7685,35.5248,35.5736,89890.0
2015-12-09 09:45:00,36.49,36.65,36.43,36.65,24840.0,35.5638,35.7197,35.5053,35.7197,24840.0
2015-12-09 09:50:00,36.66,36.67,36.53,36.56,25024.0,35.7295,35.7392,35.6028,35.632,25024.0
2015-12-09 09:55:00,36.57,36.66,36.53,36.64,20800.0,35.6418,35.7295,35.6028,35.71,20800.0
2015-12-09 10:00:00,36.63,36.63,36.54,36.58,20817.0,35.7003,35.7003,35.6125,35.6515,20817.0
2015-12-09 10:05:00,36.58,36.7,36.56,36.57,33732.0,35.6515,35.7685,35.632,35.6418,33732.0
2015-12-09 10:10:00,36.57,36.67,36.55,36.55,48039.0,35.6418,35.7392,35.6223,35.6223,48039.0
2015-12-09 10:15:00,36.56,36.6,36.44,36.5,22083.0,35.632,35.671,35.5151,35.5736,22083.0
2015-12-09 10:20:00,36.51,36.57,36.51,36.52,36846.0,35.5833,35.6418,35.5833,35.593,36846.0
2015-12-09 10:25:00,36.5,36.55,36.42,36.42,25158.0,35.5736,35.6223,35.4956,35.4956,25158.0
2015-12-09 10:30:00,36.43,36.6,36.42,36.56,31981.0,35.5053,35.671,35.4956,35.632,31981.0
2015-12-09 10:35:00,36.55,36.57,36.47,36.52,21088.0,35.6223,35.6418,35.5443,35.593,21088.0
2015-12-09 10:40:00,36.52,36.52,36.43,36.48,23938.0,35.593,35.593,35.5053,35.5541,23938.0
2015-12-09 10:45:00,36.48,36.58,36.48,36.52,28342.0,35.5541,35.6515,35.5541,35.593,28342.0
2015-12-09 10:50:00,36.51,36.51,36.35,36.38,32523.0,35.5833,35.5833,35.4274,35.4566,32523.0
2015-12-09 10:55:00,36.38,36.41,36.35,36.37,229069.0,35.4566,35.4858,35.4274,35.4469,229069.0
2015-12-09 11:00:00,36.39,36.45,36.31,36.41,30628.0,35.4663,35.5248,35.3884,35.4858,30628.0
2015-12-09 11:05:00,36.42,36.45,36.29,36.3,27543.0,35.4956,35.5248,35.3689,35.3786,27543.0
2015-12-09 11:10:00,36.3,36.3,36.23,36.24,21317.0,35.3786,35.3786,35.3104,35.3202,21317.0
2015-12-09 11:15:00,36.25,36.25,36.16,36.18,25962.0,35.3299,35.3299,35.2422,35.2617,25962.0
2015-12-09 11:20:00,36.17,36.19,36.14,36.16,37113.0,35.2519,35.2714,35.2227,35.2422,37113.0
2015-12-09 11:25:00,36.15,36.19,36.1,36.15,39635.0,35.2324,35.2714,35.1837,35.2324,39635.0
2015-12-09 11:30:00,36.15,36.17,36.05,36.08,64243.0,35.2324,35.2519,35.135,35.1642,64243.0
2015-12-09 11:35:00,36.09,36.11,36.05,36.1,40578.0,35.174,35.1935,35.135,35.1837,40578.0
2015-12-09 11:40:00,36.1,36.11,36.04,36.05,20951.0,35.1837,35.1935,35.1252,35.135,20951.0
2015-12-09 11:45:00,36.05,36.08,36.02,36.05,22364.0,35.135,35.1642,35.1057,35.135,22364.0
2015-12-09 11:50:00,36.04,36.06,36.01,36.06,13930.0,35.1252,35.1447,35.096,35.1447,13930.0
2015-12-09 11:55:00,36.06,36.06,35.94,36.01,27330.0,35.1447,35.1447,35.0278,35.096,27330.0
2015-12-09 12:00:00,36.0,36.03,35.96,35.97,20253.0,35.0862,35.1155,35.0473,35.057,20253.0
2015-12-09 12:05:00,35.97,36.01,35.93,36.01,21642.0,35.057,35.096,35.018,35.096,21642.0
2015-12-09 12:10:00,36.01,36.03,35.95,35.97,16378.0,35.096,35.1155,35.0375,35.057,16378.0
2015-12-09 12:15:00,35.96,36.04,35.96,35.99,19991.0,35.0473,35.1252,35.0473,35.0765,19991.0
2015-12-09 12:20:00,35.99,35.99,35.9,35.95,10951.0,35.0765,35.0765,34.9888,35.0375,10951.0
2015-12-09 12:25:00,35.95,36.03,35.94,36.02,32279.0,35.0375,35.1155,35.0278,35.1057,32279.0
2015-12-09 12:30:00,36.01,36.05,35.96,36.03,34709.0,35.096,35.135,35.0473,35.1155,34709.0
2015-12-09 12:35:00,36.03,36.04,35.9,35.91,27819.0,35.1155,35.1252,34.9888,34.9985,27819.0
2015-12-09 12:40:00,35.91,35.92,35.77,35.8,24237.0,34.9985,35.0083,34.8621,34.8913,24237.0
2015-12-09 12:45:00,35.79,35.82,35.75,35.81,49199.0,34.8816,34.9108,34.8426,34.9011,49199.0
2015-12-09 12:50:00,35.8,35.81,35.74,35.77,59174.0,34.8913,34.9011,34.8328,34.8621,59174.0
2015-12-09 12:55:00,35.77,35.79,35.71,35.75,42081.0,34.8621,34.8816,34.8036,34.8426,42081.0
2015-12-09 13:00:00,35.74,35.87,35.73,35.81,16710.0,34.8328,34.9595,34.8231,34.9011,16710.0
2015-12-09 13:05:00,35.79,35.79,35.68,35.76,16923.0,34.8816,34.8816,34.7744,34.8523,16923.0
2015-12-09 13:10:00,35.74,35.82,35.73,35.82,19953.0,34.8328,34.9108,34.8231,34.9108,19953.0
2015-12-09 13:15:00,35.81,35.84,35.75,35.76,25119.0,34.9011,34.9303,34.8426,34.8523,25119.0
2015-12-09 13:20:00,35.75,35.79,35.72,35.76,18554.0,34.8426,34.8816,34.8133,34.8523,18554.0
2015-12-09 13:25:00,35.76,35.78,35.72,35.75,13573.0,34.8523,34.8718,34.8133,34.8426,13573.0
2015-12-09 13:30:00,35.76,35.77,35.69,35.77,12568.0,34.8523,34.8621,34.7841,34.8621,12568.0
2015-12-09 13:35:00,35.77,35.78,35.73,35.78,8450.0,34.8621,34.8718,34.8231,34.8718,8450.0
2015-12-09 13:40:00,35.77,35.81,35.76,35.81,39395.0,34.8621,34.9011,34.8523,34.9011,39395.0
2015-12-09 13:45:00,35.82,35.86,35.77,35.78,25930.0,34.9108,34.9498,34.8621,34.8718,25930.0
2015-12-09 13:50:00,35.79,35.86,35.79,35.83,17354.0,34.8816,34.9498,34.8816,34.9206,17354.0
2015-12-09 13:55:00,35.81,35.83,35.76,35.81,13179.0,34.9011,34.9206,34.8523,34.9011,13179.0
2015-12-09 14:00:00,35.81,35.83,35.78,35.78,10513.0,34.9011,34.9206,34.8718,34.8718,10513.0
2015-12-09 14:05:00,35.78,35.78,35.73,35.75,15090.0,34.8718,34.8718,34.8231,34.8426,15090.0
2015-12-09 14:10:00,35.74,35.95,35.72,35.88,51178.0,34.8328,35.0375,34.8133,34.9693,51178.0
2015-12-09 14:15:00,35.88,35.89,35.82,35.82,10235.0,34.9693,34.979,34.9108,34.9108,10235.0
2015-12-09 14:20:00,35.83,35.83,35.7,35.73,23373.0,34.9206,34.9206,34.7939,34.8231,23373.0
2015-12-09 14:25:00,35.72,35.77,35.68,35.72,16200.0,34.8133,34.8621,34.7744,34.8133,16200.0
2015-12-09 14:30:00,35.72,35.75,35.67,35.7,25975.0,34.8133,34.8426,34.7646,34.7939,25975.0
2015-12-09 14:35:00,35.7,35.79,35.67,35.78,24155.0,34.7939,34.8816,34.7646,34.8718,24155.0
2015-12-09 14:40:00,35.77,35.82,35.74,35.81,12969.0,34.8621,34.9108,34.8328,34.9011,12969.0
2015-12-09 14:45:00,35.81,35.81,35.73,35.77,14087.0,34.9011,34.9011,34.8231,34.8621,14087.0
2015-12-09 14:50:00,35.77,35.8,35.76,35.76,11337.0,34.8621,34.8913,34.8523,34.8523,11337.0
2015-12-09 14:55:00,35.77,35.79,35.73,35.78,55292.0,34.8621,34.8816,34.8231,34.8718,55292.0
2015-12-09 15:00:00,35.78,35.88,35.76,35.86,42381.0,34.8718,34.9693,34.8523,34.9498,42381.0
2015-12-09 15:05:00,35.85,35.9,35.83,35.88,38280.0,34.94,34.9888,34.9206,34.9693,38280.0
2015-12-09 15:10:00,35.88,35.9,35.82,35.82,26614.0,34.9693,34.9888,34.9108,34.9108,26614.0
2015-12-09 15:15:00,35.83,35.99,35.82,35.95,69935.0,34.9206,35.0765,34.9108,35.0375,69935.0
2015-12-09 15:20:00,35.94,36.06,35.94,36.05,48382.0,35.0278,35.1447,35.0278,35.135,48382.0
2015-12-09 15:25:00,36.05,36.08,35.99,36.01,46481.0,35.135,35.1642,35.0765,35.096,46481.0
2015-12-09 15:30:00,36.01,36.18,36.0,36.02,65910.0,35.096,35.2617,35.0862,35.1057,65910.0
2015-12-09 15:35:00,36.02,36.1,36.01,36.05,71368.0,35.1057,35.1837,35.096,35.135,71368.0
2015-12-09 15:40:00,36.04,36.08,36.01,36.01,113710.0,35.1252,35.1642,35.096,35.096,113710.0
2015-12-09 15:45:00,36.01,36.04,35.98,35.98,49674.0,35.096,35.1252,35.0667,35.0667,49674.0
2015-12-09 15:50:00,35.99,36.04,35.96,36.0,116180.0,35.0765,35.1252,35.0473,35.0862,116180.0
2015-12-09 15:55:00,36.01,36.03,36.0,36.02,119788.0,35.096,35.1155,35.0862,35.1057,119788.0
2015-12-10 09:30:00,36.18,36.37,35.99,35.99,122883.0,35.2617,35.4469,35.0765,35.0765,122883.0
2015-12-10 09:35:00,36.04,36.21,36.04,36.15,16915.0,35.1252,35.2909,35.1252,35.2324,16915.0
2015-12-10 09:40:00,36.17,36.27,36.13,36.24,17048.0,35.2519,35.3494,35.2129,35.3202,17048.0
2015-12-10 09:45:00,36.24,36.39,36.2,36.33,19414.0,35.3202,35.4663,35.2812,35.4079,19414.0
2015-12-10 09:50:00,36.33,36.41,36.3,36.39,37959.0,35.4079,35.4858,35.3786,35.4663,37959.0
2015-12-10 09:55:00,36.37,36.53,36.34,36.49,31158.0,35.4469,35.6028,35.4176,35.5638,31158.0
2015-12-10 10:00:00,36.5,36.61,36.48,36.52,30243.0,35.5736,35.6808,35.5541,35.593,30243.0
2015-12-10 10:05:00,36.55,36.59,36.34,36.34,41691.0,35.6223,35.6613,35.4176,35.4176,41691.0
2015-12-10 10:10:00,36.32,36.42,36.3,36.35,25130.0,35.3981,35.4956,35.3786,35.4274,25130.0
2015-12-10 10:15:00,36.34,36.37,36.2,36.37,57237.0,35.4176,35.4469,35.2812,35.4469,57237.0
2015-12-10 10:20:00,36.37,36.56,36.37,36.56,117164.0,35.4469,35.632,35.4469,35.632,117164.0
2015-12-10 10:25:00,36.56,36.63,36.48,36.51,45542.0,35.632,35.7003,35.5541,35.5833,45542.0
2015-12-10 10:30:00,36.48,36.57,36.48,36.52,36443.0,35.5541,35.6418,35.5541,35.593,36443.0
2015-12-10 10:35:00,36.52,36.55,36.48,36.54,20263.0,35.593,35.6223,35.5541,35.6125,20263.0
2015-12-10 10:40:00,36.56,36.58,36.5,36.51,20604.0,35.632,35.6515,35.5736,35.5833,20604.0
2015-12-10 10:45:00,36.51,36.51,36.37,36.37,21700.0,35.5833,35.5833,35.4469,35.4469,21700.0
2015-12-10 10:50:00,36.37,36.4,36.35,36.37,20343.0,35.4469,35.4761,35.4274,35.4469,20343.0
2015-12-10 10:55:00,36.38,36.38,36.35,36.36,18007.0,35.4566,35.4566,35.4274,35.4371,18007.0
2015-12-10 11:00:00,36.37,36.39,36.34,36.34,24488.0,35.4469,35.4663,35.4176,35.4176,24488.0
2015-12-10 11:05:00,36.35,36.36,36.3,36.31,15504.0,35.4274,35.4371,35.3786,35.3884,15504.0
2015-12-10 11:10:00,36.32,36.35,36.28,36.32,21152.0,35.3981,35.4274,35.3591,35.3981,21152.0
2015-12-10 11:15:00,36.31,36.42,36.3,36.42,24453.0,35.3884,35.4956,35.3786,35.4956,24453.0
2015-12-10 11:20:00,36.42,36.42,36.33,36.34,17398.0,35.4956,35.4956,35.4079,35.4176,17398.0
2015-12-10 11:25:00,36.33,36.36,36.3,36.31,16151.0,35.4079,35.4371,35.3786,35.3884,16151.0
2015-12-10 11:30:00,36.3,36.35,36.29,36.29,21511.0,35.3786,35.4274,35.3689,35.3689,21511.0
2015-12-10 11:35:00,36.29,36.35,36.28,36.34,21923.0,35.3689,35.4274,35.3591,35.4176,21923.0
2015-12-10 11:40:00,36.34,36.35,36.27,36.27,23885.0,35.4176,35.4274,35.3494,35.3494,23885.0
2015-12-10 11:45:00,36.27,36.32,36.26,36.31,19547.0,35.3494,35.3981,35.3396,35.3884,19547.0
2015-12-10 11:50:00,36.31,36.32,36.28,36.29,17890.0,35.3884,35.3981,35.3591,35.3689,17890.0
2015-12-10 11:55:00,36.29,36.34,36.27,36.34,23290.0,35.3689,35.4176,35.3494,35.4176,23290.0
2015-12-10 12:00:00,36.33,36.35,36.29,36.34,7552.0,35.4079,35.4274,35.3689,35.4176,7552.0
2015-12-10 12:05:00,36.35,36.39,36.32,36.32,10144.0,35.4274,35.4663,35.3981,35.3981,10144.0
2015-12-10 12:10:00,36.31,36.36,36.28,36.34,15632.0,35.3884,35.4371,35.3591,35.4176,15632.0
2015-12-10 12:15:00,36.34,36.34,36.29,36.3,15800.0,35.4176,35.4176,35.3689,35.3786,15800.0
2015-12-10 12:20:00,36.3,36.35,36.29,36.31,9700.0,35.3786,35.4274,35.3689,35.3884,9700.0
2015-12-10 12:25:00,36.31,36.36,36.31,36.34,22539.0,35.3884,35.4371,35.3884,35.4176,22539.0
2015-12-10 12:30:00,36.34,36.35,36.28,36.31,9904.0,35.4176,35.4274,35.3591,35.3884,9904.0
2015-12-10 12:35:00,36.31,36.34,36.29,36.33,14734.0,35.3884,35.4176,35.3689,35.4079,14734.0
2015-12-10 12:40:00,36.34,36.35,36.32,36.34,9300.0,35.4176,35.4274,35.3981,35.4176,9300.0
2015-12-10 12:45:00,36.34,36.37,36.34,36.37,10450.0,35.4176,35.4469,35.4176,35.4469,10450.0
2015-12-10 12:50:00,36.38,36.42,36.35,36.42,11200.0,35.4566,35.4956,35.4274,35.4956,11200.0
2015-12-10 12:55:00,36.41,36.44,36.41,36.41,9350.0,35.4858,35.5151,35.4858,35.4858,9350.0
2015-12-10 13:00:00,36.4,36.4,36.33,36.33,13700.0,35.4761,35.4761,35.4079,35.4079,13700.0
2015-12-10 13:05:00,36.32,36.37,36.3,36.33,16001.0,35.3981,35.4469,35.3786,35.4079,16001.0
2015-12-10 13:10:00,36.34,36.37,36.31,36.33,22865.0,35.4176,35.4469,35.3884,35.4079,22865.0
2015-12-10 13:15:00,36.33,36.37,36.31,36.37,16735.0,35.4079,35.4469,35.3884,35.4469,16735.0
2015-12-10 13:20:00,36.37,36.39,36.31,36.32,14315.0,35.4469,35.4663,35.3884,35.3981,14315.0
2015-12-10 13:25:00,36.33,36.35,36.31,36.35,10596.0,35.4079,35.4274,35.3884,35.4274,10596.0
2015-12-10 13:30:00,36.34,36.34,36.3,36.33,11700.0,35.4176,35.4176,35.3786,35.4079,11700.0
2015-12-10 13:35:00,36.32,36.34,36.3,36.33,11634.0,35.3981,35.4176,35.3786,35.4079,11634.0
2015-12-10 13:40:00,36.34,36.35,36.3,36.32,22043.0,35.4176,35.4274,35.3786,35.3981,22043.0
2015-12-10 13:45:00,36.32,36.36,36.3,36.34,20339.0,35.3981,35.4371,35.3786,35.4176,20339.0
2015-12-10 13:50:00,36.34,36.35,36.32,36.35,13054.0,35.4176,35.4274,35.3981,35.4274,13054.0
2015-12-10 13:55:00,36.35,36.36,36.32,36.35,16543.0,35.4274,35.4371,35.3981,35.4274,16543.0
2015-12-10 14:00:00,36.34,36.38,36.33,36.38,22621.0,35.4176,35.4566,35.4079,35.4566,22621.0
2015-12-10 14:05:00,36.38,36.39,36.33,36.33,22605.0,35.4566,35.4663,35.4079,35.4079,22605.0
2015-12-10 14:10:00,36.33,36.34,36.3,36.32,12300.0,35.4079,35.4176,35.3786,35.3981,12300.0
2015-12-10 14:15:00,36.32,36.35,36.31,36.33,21544.0,35.3981,35.4274,35.3884,35.4079,21544.0
2015-12-10 14:20:00,36.33,36.36,36.33,36.36,13399.0,35.4079,35.4371,35.4079,35.4371,13399.0
2015-12-10 14:25:00,36.35,36.36,36.33,36.36,14327.0,35.4274,35.4371,35.4079,35.4371,14327.0
2015-12-10 14:30:00,36.36,36.37,36.31,36.32,9436.0,35.4371,35.4469,35.3884,35.3981,9436.0
2015-12-10 14:35:00,36.32,36.34,36.3,36.34,13783.0,35.3981,35.4176,35.3786,35.4176,13783.0
2015-12-10 14:40:00,36.35,36.41,36.35,36.4,14630.0,35.4274,35.4858,35.4274,35.4761,14630.0
2015-12-10 14:45:00,36.41,36.41,36.38,36.38,13600.0,35.4858,35.4858,35.4566,35.4566,13600.0
2015-12-10 14:50:00,36.38,36.39,36.37,36.38,12746.0,35.4566,35.4663,35.4469,35.4566,12746.0
2015-12-10 14:55:00,36.37,36.44,36.37,36.43,21017.0,35.4469,35.5151,35.4469,35.5053,21017.0
2015-12-10 15:00:00,36.42,36.43,36.35,36.35,12306.0,35.4956,35.5053,35.4274,35.4274,12306.0
2015-12-10 15:05:00,36.35,36.36,36.32,36.33,18498.0,35.4274,35.4371,35.3981,35.4079,18498.0
2015-12-10 15:10:00,36.32,36.33,36.3,36.33,13999.0,35.3981,35.4079,35.3786,35.4079,13999.0
2015-12-10 15:15:00,36.33,36.35,36.29,36.3,24978.0,35.4079,35.4274,35.3689,35.3786,24978.0
2015-12-10 15:20:00,36.29,36.32,36.29,36.32,15080.0,35.3689,35.3981,35.3689,35.3981,15080.0
2015-12-10 15:25:00,36.31,36.33,36.28,36.33,26710.0,35.3884,35.4079,35.3591,35.4079,26710.0
2015-12-10 15:30:00,36.33,36.34,36.29,36.31,26615.0,35.4079,35.4176,35.3689,35.3884,26615.0
2015-12-10 15:35:00,36.3,36.31,36.29,36.29,21500.0,35.3786,35.3884,35.3689,35.3689,21500.0
2015-12-10 15:40:00,36.3,36.31,36.26,36.29,50993.0,35.3786,35.3884,35.3396,35.3689,50993.0
2015-12-10 15:45:00,36.28,36.3,36.18,36.2,47785.0,35.3591,35.3786,35.2617,35.2812,47785.0
2015-12-10 15:50:00,36.2,36.29,36.19,36.27,89801.0,35.2812,35.3689,35.2714,35.3494,89801.0
2015-12-10 15:55:00,36.27,36.29,36.23,36.27,214338.0,35.3494,35.3689,35.3104,35.3494,214338.0
2015-12-11 09:30:00,35.9,35.93,35.73,35.91,55674.0,34.9888,35.018,34.8231,34.9985,55674.0
2015-12-11 09:35:00,35.97,36.19,35.92,36.05,25507.0,35.057,35.2714,35.0083,35.135,25507.0
2015-12-11 09:40:00,36.05,36.11,35.98,36.09,15185.0,35.135,35.1935,35.0667,35.174,15185.0
2015-12-11 09:45:00,36.08,36.18,36.01,36.04,32238.0,35.1642,35.2617,35.096,35.1252,32238.0
2015-12-11 09:50:00,36.07,36.16,36.02,36.09,15019.0,35.1545,35.2422,35.1057,35.174,15019.0
2015-12-11 09:55:00,36.09,36.14,36.0,36.01,18538.0,35.174,35.2227,35.0862,35.096,18538.0
2015-12-11 10:00:00,36.01,36.07,35.98,36.05,13261.0,35.096,35.1545,35.0667,35.135,13261.0
2015-12-11 10:05:00,36.07,36.17,36.04,36.14,35583.0,35.1545,35.2519,35.1252,35.2227,35583.0
2015-12-11 10:10:00,36.14,36.22,36.13,36.19,31814.0,35.2227,35.3007,35.2129,35.2714,31814.0
2015-12-11 10:15:00,36.19,36.23,36.1,36.21,52516.0,35.2714,35.3104,35.1837,35.2909,52516.0
2015-12-11 10:20:00,36.21,36.23,36.16,36.2,25698.0,35.2909,35.3104,35.2422,35.2812,25698.0
2015-12-11 10:25:00,36.2,36.33,36.18,36.31,50931.0,35.2812,35.4079,35.2617,35.3884,50931.0
2015-12-11 10:30:00,36.31,36.4,36.31,36.32,33396.0,35.3884,35.4761,35.3884,35.3981,33396.0
2015-12-11 10:35:00,36.31,36.33,36.2,36.25,25553.0,35.3884,35.4079,35.2812,35.3299,25553.0
2015-12-11 10:40:00,36.26,36.28,36.19,36.2,25072.0,35.3396,35.3591,35.2714,35.2812,25072.0
2015-12-11 10:45:00,36.21,36.25,36.12,36.16,21096.0,35.2909,35.3299,35.2032,35.2422,21096.0
2015-12-11 10:50:00,36.16,36.16,36.07,36.14,18786.0,35.2422,35.2422,35.1545,35.2227,18786.0
2015-12-11 10:55:00,36.14,36.14,36.01,36.06,16431.0,35.2227,35.2227,35.096,35.1447,16431.0
2015-12-11 11:00:00,36.06,36.08,36.0,36.03,25427.0,35.1447,35.1642,35.0862,35.1155,25427.0
2015-12-11 11:05:00,36.03,36.05,35.98,35.98,24181.0,35.1155,35.135,35.0667,35.0667,24181.0
2015-12-11 11:10:00,35.99,36.02,35.94,35.98,17645.0,35.0765,35.1057,35.0278,35.0667,17645.0
2015-12-11 11:15:00,35.98,36.0,35.97,35.99,37632.0,35.0667,35.0862,35.057,35.0765,37632.0
2015-12-11 11:20:00,35.99,36.04,35.94,35.94,53250.0,35.0765,35.1252,35.0278,35.0278,53250.0
2015-12-11 11:25:00,35.94,35.97,35.94,35.96,37878.0,35.0278,35.057,35.0278,35.0473,37878.0
2015-12-11 11:30:00,35.95,35.97,35.94,35.96,29565.0,35.0375,35.057,35.0278,35.0473,29565.0
2015-12-11 11:35:00,35.96,35.97,35.95,35.96,31926.0,35.0473,35.057,35.0375,35.0473,31926.0
2015-12-11 11:40:00,35.96,36.0,35.96,35.99,25978.0,35.0473,35.0862,35.0473,35.0765,25978.0
2015-12-11 11:45:00,35.98,35.99,35.94,35.99,30432.0,35.0667,35.0765,35.0278,35.0765,30432.0
2015-12-11 11:50:00,35.98,36.0,35.94,35.99,19256.0,35.0667,35.0862,35.0278,35.0765,19256.0
2015-12-11 11:55:00,35.99,36.0,35.95,35.99,20545.0,35.0765,35.0862,35.0375,35.0765,20545.0
2015-12-11 12:00:00,35.98,36.0,35.94,35.99,27888.0,35.0667,35.0862,35.0278,35.0765,27888.0
2015-12-11 12:05:00,35.99,36.02,35.94,35.98,23951.0,35.0765,35.1057,35.0278,35.0667,23951.0
2015-12-11 12:10:00,35.98,36.0,35.95,35.99,15735.0,35.0667,35.0862,35.0375,35.0765,15735.0
2015-12-11 12:15:00,35.99,35.99,35.94,35.96,22580.0,35.0765,35.0765,35.0278,35.0473,22580.0
2015-12-11 12:20:00,35.95,35.98,35.94,35.96,28704.0,35.0375,35.0667,35.0278,35.0473,28704.0
2015-12-11 12:25:00,35.96,35.97,35.93,35.94,32249.0,35.0473,35.057,35.018,35.0278,32249.0
2015-12-11 12:30:00,35.95,36.04,35.94,36.04,24148.0,35.0375,35.1252,35.0278,35.1252,24148.0
2015-12-11 12:35:00,36.04,36.04,35.93,35.95,157073.0,35.1252,35.1252,35.018,35.0375,157073.0
2015-12-11 12:40:00,35.95,35.99,35.93,35.99,38830.0,35.0375,35.0765,35.018,35.0765,38830.0
2015-12-11 12:45:00,35.98,36.03,35.98,36.0,18325.0,35.0667,35.1155,35.0667,35.0862,18325.0
2015-12-11 12:50:00,36.02,36.02,35.94,35.98,16465.0,35.1057,35.1057,35.0278,35.0667,16465.0
2015-12-11 12:55:00,35.99,36.05,35.98,36.04,57412.0,35.0765,35.135,35.0667,35.1252,57412.0
2015-12-11 13:00:00,36.03,36.08,36.03,36.05,69181.0,35.1155,35.1642,35.1155,35.135,69181.0
2015-12-11 13:05:00,36.05,36.05,35.96,35.99,30977.0,35.135,35.135,35.0473,35.0765,30977.0
2015-12-11 13:10:00,35.99,36.0,35.94,35.96,18448.0,35.0765,35.0862,35.0278,35.0473,18448.0
2015-12-11 13:15:00,35.96,35.96,35.94,35.95,17039.0,35.0473,35.0473,35.0278,35.0375,17039.0
2015-12-11 13:20:00,35.95,35.97,35.88,35.94,47711.0,35.0375,35.057,34.9693,35.0278,47711.0
2015-12-11 13:25:00,35.93,35.96,35.92,35.94,50982.0,35.018,35.0473,35.0083,35.0278,50982.0
2015-12-11 13:30:00,35.94,35.95,35.89,35.95,40312.0,35.0278,35.0375,34.979,35.0375,40312.0
2015-12-11 13:35:00,35.96,35.96,35.89,35.93,31299.0,35.0473,35.0473,34.979,35.018,31299.0
2015-12-11 13:40:00,35.94,35.96,35.9,35.96,21173.0,35.0278,35.0473,34.9888,35.0473,21173.0
2015-12-11 13:45:00,35.96,35.99,35.88,35.9,22361.0,35.0473,35.0765,34.9693,34.9888,22361.0
2015-12-11 13:50:00,35.9,35.95,35.9,35.94,15574.0,34.9888,35.0375,34.9888,35.0278,15574.0
2015-12-11 13:55:00,35.92,35.94,35.9,35.93,15146.0,35.0083,35.0278,34.9888,35.018,15146.0
2015-12-11 14:00:00,35.93,35.97,35.92,35.96,16229.0,35.018,35.057,35.0083,35.0473,16229.0
2015-12-11 14:05:00,35.96,36.01,35.95,36.01,20914.0,35.0473,35.096,35.0375,35.096,20914.0
2015-12-11 14:10:00,36.01,36.04,35.96,35.98,26569.0,35.096,35.1252,35.0473,35.0667,26569.0
2015-12-11 14:15:00,35.99,36.05,35.98,36.05,19074.0,35.0765,35.135,35.0667,35.135,19074.0
2015-12-11 14:20:00,36.05,36.1,36.05,36.06,36427.0,35.135,35.1837,35.135,35.1447,36427.0
2015-12-11 14:25:00,36.06,36.16,36.05,36.16,33196.0,35.1447,35.2422,35.135,35.2422,33196.0
2015-12-11 14:30:00,36.16,36.17,36.11,36.16,29729.0,35.2422,35.2519,35.1935,35.2422,29729.0
2015-12-11 14:35:00,36.16,36.2,36.12,36.15,144524.0,35.2422,35.2812,35.2032,35.2324,144524.0
2015-12-11 14:40:00,36.14,36.15,36.1,36.13,15939.0,35.2227,35.2324,35.1837,35.2129,15939.0
2015-12-11 14:45:00,36.14,36.16,36.09,36.12,37495.0,35.2227,35.2422,35.174,35.2032,37495.0
2015-12-11 14:50:00,36.13,36.15,36.1,36.14,38360.0,35.2129,35.2324,35.1837,35.2227,38360.0
2015-12-11 14:55:00,36.14,36.16,36.09,36.09,39049.0,35.2227,35.2422,35.174,35.174,39049.0
2015-12-11 15:00:00,36.09,36.11,36.05,36.09,88812.0,35.174,35.1935,35.135,35.174,88812.0
2015-12-11 15:05:00,36.09,36.1,35.94,35.99,47133.0,35.174,35.1837,35.0278,35.0765,47133.0
2015-12-11 15:10:00,35.99,36.0,35.97,35.99,31124.0,35.0765,35.0862,35.057,35.0765,31124.0
2015-12-11 15:15:00,35.99,35.99,35.94,35.94,29442.0,35.0765,35.0765,35.0278,35.0278,29442.0
2015-12-11 15:20:00,35.94,35.97,35.94,35.94,53430.0,35.0278,35.057,35.0278,35.0278,53430.0
2015-12-11 15:25:00,35.94,35.97,35.94,35.95,73945.0,35.0278,35.057,35.0278,35.0375,73945.0
2015-12-11 15:30:00,35.94,35.97,35.84,35.88,98672.0,35.0278,35.057,34.9303,34.9693,98672.0
2015-12-11 15:35:00,35.88,35.95,35.86,35.92,57924.0,34.9693,35.0375,34.9498,35.0083,57924.0
2015-12-11 15:40:00,35.92,35.97,35.91,35.94,61765.0,35.0083,35.057,34.9985,35.0278,61765.0
2015-12-11 15:45:00,35.94,35.97,35.93,35.95,62235.0,35.0278,35.057,35.018,35.0375,62235.0
2015-12-11 15:50:00,35.95,35.97,35.88,35.96,223608.0,35.0375,35.057,34.9693,35.0473,223608.0
2015-12-11 15:55:00,35.96,36.0,35.94,35.95,636504.0,35.0473,35.0862,35.0278,35.0375,636504.0
2015-12-14 09:30:00,35.94,36.59,35.94,36.59,121269.0,35.0278,35.6613,35.0278,35.6613,121269.0
2015-12-14 09:35:00,36.55,36.61,36.37,36.39,100333.0,35.6223,35.6808,35.4469,35.4663,100333.0
2015-12-14 09:40:00,36.4,36.4,36.17,36.35,39244.0,35.4761,35.4761,35.2519,35.4274,39244.0
2015-12-14 09:45:00,36.34,36.45,36.25,36.26,70409.0,35.4176,35.5248,35.3299,35.3396,70409.0
2015-12-14 09:50:00,36.27,36.42,36.24,36.39,39456.0,35.3494,35.4956,35.3202,35.4663,39456.0
2015-12-14 09:55:00,36.4,36.4,36.21,36.24,34144.0,35.4761,35.4761,35.2909,35.3202,34144.0
2015-12-14 10:00:00,36.27,36.34,36.25,36.27,49449.0,35.3494,35.4176,35.3299,35.3494,49449.0
2015-12-14 10:05:00,36.28,36.32,36.24,36.25,45043.0,35.3591,35.3981,35.3202,35.3299,45043.0
2015-12-14 10:10:00,36.24,36.26,36.1,36.14,76827.0,35.3202,35.3396,35.1837,35.2227,76827.0
2015-12-14 10:15:00,36.13,36.28,36.08,36.11,101399.0,35.2129,35.3591,35.1642,35.1935,101399.0
2015-12-14 10:20:00,36.1,36.17,35.99,36.0,66188.0,35.1837,35.2519,35.0765,35.0862,66188.0
2015-12-14 10:25:00,36.0,36.01,35.85,35.89,51599.0,35.0862,35.096,34.94,34.979,51599.0
2015-12-14 10:30:00,35.89,35.95,35.85,35.92,40548.0,34.979,35.0375,34.94,35.0083,40548.0
2015-12-14 10:35:00,35.9,35.97,35.87,35.96,34434.0,34.9888,35.057,34.9595,35.0473,34434.0
2015-12-14 10:40:00,35.96,35.99,35.89,35.89,39397.0,35.0473,35.0765,34.979,34.979,39397.0
2015-12-14 10:45:00,35.91,35.93,35.85,35.85,33115.0,34.9985,35.018,34.94,34.94,33115.0
2015-12-14 10:50:00,35.85,35.86,35.78,35.83,33153.0,34.94,34.9498,34.8718,34.9206,33153.0
2015-12-14 10:55:00,35.84,36.02,35.82,36.02,28097.0,34.9303,35.1057,34.9108,35.1057,28097.0
2015-12-14 11:00:00,36.02,36.09,35.95,36.09,32380.0,35.1057,35.174,35.0375,35.174,32380.0
2015-12-14 11:05:00,36.08,36.14,36.06,36.12,35324.0,35.1642,35.2227,35.1447,35.2032,35324.0
2015-12-14 11:10:00,36.11,36.12,36.06,36.06,47275.0,35.1935,35.2032,35.1447,35.1447,47275.0
2015-12-14 11:15:00,36.07,36.11,36.06,36.08,53223.0,35.1545,35.1935,35.1447,35.1642,53223.0
2015-12-14 11:20:00,36.08,36.12,36.07,36.09,47278.0,35.1642,35.2032,35.1545,35.174,47278.0
2015-12-14 11:25:00,36.1,36.18,36.1,36.12,60292.0,35.1837,35.2617,35.1837,35.2032,60292.0
2015-12-14 11:30:00,36.11,36.11,36.01,36.01,61419.0,35.1935,35.1935,35.096,35.096,61419.0
2015-12-14 11:35:00,35.99,36.04,35.94,35.96,26431.0,35.0765,35.1252,35.0278,35.0473,26431.0
2015-12-14 11:40:00,35.97,36.02,35.9,36.0,24046.0,35.057,35.1057,34.9888,35.0862,24046.0
2015-12-14 11:45:00,35.99,36.01,35.94,36.01,23837.0,35.0765,35.096,35.0278,35.096,23837.0
2015-12-14 11:50:00,36.02,36.11,36.02,36.11,38867.0,35.1057,35.1935,35.1057,35.1935,38867.0
2015-12-14 11:55:00,36.13,36.17,36.11,36.14,45023.0,35.2129,35.2519,35.1935,35.2227,45023.0
2015-12-14 12:00:00,36.16,36.21,36.15,36.18,26500.0,35.2422,35.2909,35.2324,35.2617,26500.0
2015-12-14 12:05:00,36.18,36.3,36.15,36.28,23345.0,35.2617,35.3786,35.2324,35.3591,23345.0
2015-12-14 12:10:00,36.29,36.33,36.26,36.32,27717.0,35.3689,35.4079,35.3396,35.3981,27717.0
2015-12-14 12:15:00,36.32,36.35,36.29,36.35,21340.0,35.3981,35.4274,35.3689,35.4274,21340.0
2015-12-14 12:20:00,36.34,36.36,36.3,36.33,25783.0,35.4176,35.4371,35.3786,35.4079,25783.0
2015-12-14 12:25:00,36.35,36.5,36.35,36.48,55797.0,35.4274,35.5736,35.4274,35.5541,55797.0
2015-12-14 12:30:00,36.48,36.5,36.38,36.43,42925.0,35.5541,35.5736,35.4566,35.5053,42925.0
2015-12-14 12:35:00,36.43,36.46,36.42,36.43,175982.0,35.5053,35.5346,35.4956,35.5053,175982.0
2015-12-14 12:40:00,36.43,36.47,36.42,36.43,25567.0,35.5053,35.5443,35.4956,35.5053,25567.0
2015-12-14 12:45:00,36.43,36.46,36.41,36.41,75059.0,35.5053,35.5346,35.4858,35.4858,75059.0
2015-12-14 12:50:00,36.41,36.44,36.37,36.44,140746.0,35.4858,35.5151,35.4469,35.5151,140746.0
2015-12-14 12:55:00,36.43,36.45,36.39,36.44,21880.0,35.5053,35.5248,35.4663,35.5151,21880.0
2015-12-14 13:00:00,36.44,36.47,36.41,36.41,30377.0,35.5151,35.5443,35.4858,35.4858,30377.0
2015-12-14 13:05:00,36.42,36.46,36.39,36.45,30783.0,35.4956,35.5346,35.4663,35.5248,30783.0
2015-12-14 13:10:00,36.43,36.45,36.43,36.43,21691.0,35.5053,35.5248,35.5053,35.5053,21691.0
2015-12-14 13:15:00,36.44,36.45,36.41,36.44,22030.0,35.5151,35.5248,35.4858,35.5151,22030.0
2015-12-14 13:20:00,36.43,36.46,36.36,36.36,47135.0,35.5053,35.5346,35.4371,35.4371,47135.0
2015-12-14 13:25:00,36.35,36.4,36.34,36.4,34948.0,35.4274,35.4761,35.4176,35.4761,34948.0
2015-12-14 13:30:00,36.4,36.45,36.38,36.43,25073.0,35.4761,35.5248,35.4566,35.5053,25073.0
2015-12-14 13:35:00,36.43,36.45,36.38,36.38,23601.0,35.5053,35.5248,35.4566,35.4566,23601.0
2015-12-14 13:40:00,36.38,36.4,36.36,36.39,35904.0,35.4566,35.4761,35.4371,35.4663,35904.0
2015-12-14 13:45:00,36.38,36.38,36.29,36.33,42959.0,35.4566,35.4566,35.3689,35.4079,42959.0
2015-12-14 13:50:00,36.32,36.36,36.29,36.36,23680.0,35.3981,35.4371,35.3689,35.4371,23680.0
2015-12-14 13:55:00,36.36,36.37,36.31,36.34,28091.0,35.4371,35.4469,35.3884,35.4176,28091.0
2015-12-14 14:00:00,36.33,36.35,36.22,36.25,51529.0,35.4079,35.4274,35.3007,35.3299,51529.0
2015-12-14 14:05:00,36.25,36.35,36.25,36.31,34308.0,35.3299,35.4274,35.3299,35.3884,34308.0
2015-12-14 14:10:00,36.3,36.42,36.3,36.36,37447.0,35.3786,35.4956,35.3786,35.4371,37447.0
2015-12-14 14:15:00,36.37,36.4,36.36,36.38,43617.0,35.4469,35.4761,35.4371,35.4566,43617.0
2015-12-14 14:20:00,36.39,36.4,36.36,36.38,39334.0,35.4663,35.4761,35.4371,35.4566,39334.0
2015-12-14 14:25:00,36.38,36.48,36.38,36.46,44569.0,35.4566,35.5541,35.4566,35.5346,44569.0
2015-12-14 14:30:00,36.46,36.49,36.44,36.48,85766.0,35.5346,35.5638,35.5151,35.5541,85766.0
2015-12-14 14:35:00,36.49,36.49,36.47,36.48,23313.0,35.5638,35.5638,35.5443,35.5541,23313.0
2015-12-14 14:40:00,36.48,36.53,36.48,36.52,47697.0,35.5541,35.6028,35.5541,35.593,47697.0
2015-12-14 14:45:00,36.53,36.56,36.51,36.55,35477.0,35.6028,35.632,35.5833,35.6223,35477.0
2015-12-14 14:50:00,36.55,36.55,36.47,36.48,43828.0,35.6223,35.6223,35.5443,35.5541,43828.0
2015-12-14 14:55:00,36.48,36.5,36.46,36.48,39125.0,35.5541,35.5736,35.5346,35.5541,39125.0
2015-12-14 15:00:00,36.48,36.5,36.47,36.48,41764.0,35.5541,35.5736,35.5443,35.5541,41764.0
2015-12-14 15:05:00,36.48,36.51,36.38,36.41,36080.0,35.5541,35.5833,35.4566,35.4858,36080.0
2015-12-14 15:10:00,36.4,36.44,36.38,36.41,41305.0,35.4761,35.5151,35.4566,35.4858,41305.0
2015-12-14 15:15:00,36.4,36.44,36.37,36.44,40907.0,35.4761,35.5151,35.4469,35.5151,40907.0
2015-12-14 15:20:00,36.45,36.45,36.41,36.41,40406.0,35.5248,35.5248,35.4858,35.4858,40406.0
2015-12-14 15:25:00,36.41,36.47,36.39,36.44,61516.0,35.4858,35.5443,35.4663,35.5151,61516.0
2015-12-14 15:30:00,36.44,36.48,36.43,36.46,54973.0,35.5151,35.5541,35.5053,35.5346,54973.0
2015-12-14 15:35:00,36.45,36.49,36.41,36.42,55787.0,35.5248,35.5638,35.4858,35.4956,55787.0
2015-12-14 15:40:00,36.42,36.44,36.31,36.32,57011.0,35.4956,35.5151,35.3884,35.3981,57011.0
2015-12-14 15:45:00,36.32,36.48,36.32,36.46,100216.0,35.3981,35.5541,35.3981,35.5346,100216.0
2015-12-14 15:50:00,36.47,36.48,36.4,36.41,98246.0,35.5443,35.5541,35.4761,35.4858,98246.0
2015-12-14 15:55:00,36.42,36.46,36.39,36.46,198933.0,35.4956,35.5346,35.4663,35.5346,198933.0
2015-12-15 09:30:00,36.51,36.92,36.49,36.63,101408.0,35.5833,35.9829,35.5638,35.7003,101408.0
2015-12-15 09:35:00,36.57,37.23,36.57,37.22,125875.0,35.6418,36.285,35.6418,36.2753,125875.0
2015-12-15 09:40:00,37.23,37.25,37.02,37.08,83672.0,36.285,36.3045,36.0804,36.1388,83672.0
2015-12-15 09:45:00,37.08,37.27,37.03,37.25,146438.0,36.1388,36.324,36.0901,36.3045,146438.0
2015-12-15 09:50:00,37.25,37.29,37.09,37.09,37190.0,36.3045,36.3435,36.1486,36.1486,37190.0
2015-12-15 09:55:00,37.08,37.21,37.07,37.14,32669.0,36.1388,36.2655,36.1291,36.1973,32669.0
2015-12-15 10:00:00,37.14,37.28,37.11,37.27,30365.0,36.1973,36.3338,36.1681,36.324,30365.0
2015-12-15 10:05:00,37.27,37.27,37.19,37.21,35537.0,36.324,36.324,36.246,36.2655,35537.0
2015-12-15 10:10:00,37.2,37.27,37.19,37.24,30857.0,36.2558,36.324,36.246,36.2948,30857.0
2015-12-15 10:15:00,37.23,37.26,37.2,37.25,60972.0,36.285,36.3143,36.2558,36.3045,60972.0
2015-12-15 10:20:00,37.25,37.33,37.23,37.3,113635.0,36.3045,36.3825,36.285,36.3532,113635.0
2015-12-15 10:25:00,37.32,37.37,37.26,37.32,41344.0,36.3727,36.4215,36.3143,36.3727,41344.0
2015-12-15 10:30:00,37.32,37.4,37.28,37.37,40793.0,36.3727,36.4507,36.3338,36.4215,40793.0
2015-12-15 10:35:00,37.38,37.58,37.38,37.49,99193.0,36.4312,36.6261,36.4312,36.5384,99193.0
2015-12-15 10:40:00,37.5,37.57,37.46,37.53,97334.0,36.5482,36.6164,36.5092,36.5774,97334.0
2015-12-15 10:45:00,37.51,37.67,37.49,37.59,66739.0,36.5579,36.7139,36.5384,36.6359,66739.0
2015-12-15 10:50:00,37.58,37.66,37.57,37.65,32330.0,36.6261,36.7041,36.6164,36.6944,32330.0
2015-12-15 10:55:00,37.65,37.73,37.57,37.61,78824.0,36.6944,36.7723,36.6164,36.6554,78824.0
2015-12-15 11:00:00,37.59,37.71,37.57,37.7,48633.0,36.6359,36.7528,36.6164,36.7431,48633.0
2015-12-15 11:05:00,37.69,37.81,37.69,37.78,77221.0,36.7333,36.8503,36.7333,36.8211,77221.0
2015-12-15 11:10:00,37.77,37.93,37.72,37.92,72044.0,36.8113,36.9673,36.7626,36.9575,72044.0
2015-12-15 11:15:00,37.9,37.99,37.8,37.81,65786.0,36.938,37.0257,36.8406,36.8503,65786.0
2015-12-15 11:20:00,37.81,37.81,37.68,37.72,32382.0,36.8503,36.8503,36.7236,36.7626,32382.0
2015-12-15 11:25:00,37.73,37.87,37.69,37.83,38160.0,36.7723,36.9088,36.7333,36.8698,38160.0
2015-12-15 11:30:00,37.84,37.88,37.7,37.7,51514.0,36.8795,36.9185,36.7431,36.7431,51514.0
2015-12-15 11:35:00,37.7,37.73,37.67,37.69,34652.0,36.7431,36.7723,36.7139,36.7333,34652.0
2015-12-15 11:40:00,37.69,37.78,37.67,37.76,45194.0,36.7333,36.8211,36.7139,36.8016,45194.0
2015-12-15 11:45:00,37.76,37.83,37.71,37.72,35908.0,36.8016,36.8698,36.7528,36.7626,35908.0
2015-12-15 11:50:00,37.71,37.83,37.67,37.83,47197.0,36.7528,36.8698,36.7139,36.8698,47197.0
2015-12-15 11:55:00,37.83,37.9,37.81,37.88,44256.0,36.8698,36.938,36.8503,36.9185,44256.0
2015-12-15 12:00:00,37.88,37.98,37.87,37.93,48235.0,36.9185,37.016,36.9088,36.9673,48235.0
2015-12-15 12:05:00,37.93,37.93,37.86,37.88,34799.0,36.9673,36.9673,36.899,36.9185,34799.0
2015-12-15 12:10:00,37.89,37.91,37.84,37.9,32048.0,36.9283,36.9478,36.8795,36.938,32048.0
2015-12-15 12:15:00,37.88,37.9,37.78,37.8,60839.0,36.9185,36.938,36.8211,36.8406,60839.0
2015-12-15 12:20:00,37.79,37.84,37.72,37.73,28348.0,36.8308,36.8795,36.7626,36.7723,28348.0
2015-12-15 12:25:00,37.73,37.91,37.72,37.89,46735.0,36.7723,36.9478,36.7626,36.9283,46735.0
2015-12-15 12:30:00,37.88,38.04,37.87,37.97,51094.0,36.9185,37.0745,36.9088,37.0062,51094.0
2015-12-15 12:35:00,37.97,38.07,37.92,37.98,47648.0,37.0062,37.1037,36.9575,37.016,47648.0
2015-12-15 12:40:00,37.98,37.98,37.85,37.85,38354.0,37.016,37.016,36.8893,36.8893,38354.0
2015-12-15 12:45:00,37.85,37.89,37.79,37.8,30059.0,36.8893,36.9283,36.8308,36.8406,30059.0
2015-12-15 12:50:00,37.81,37.89,37.79,37.87,20036.0,36.8503,36.9283,36.8308,36.9088,20036.0
2015-12-15 12:55:00,37.85,37.96,37.85,37.92,28598.0,36.8893,36.9965,36.8893,36.9575,28598.0
2015-12-15 13:00:00,37.93,37.93,37.85,37.86,24652.0,36.9673,36.9673,36.8893,36.899,24652.0
2015-12-15 13:05:00,37.86,37.86,37.79,37.8,19536.0,36.899,36.899,36.8308,36.8406,19536.0
2015-12-15 13:10:00,37.81,37.88,37.8,37.87,34234.0,36.8503,36.9185,36.8406,36.9088,34234.0
2015-12-15 13:15:00,37.87,37.93,37.83,37.83,22419.0,36.9088,36.9673,36.8698,36.8698,22419.0
2015-12-15 13:20:00,37.84,37.88,37.84,37.86,19721.0,36.8795,36.9185,36.8795,36.899,19721.0
2015-12-15 13:25:00,37.85,37.86,37.73,37.73,25908.0,36.8893,36.899,36.7723,36.7723,25908.0
2015-12-15 13:30:00,37.73,37.76,37.68,37.71,24506.0,36.7723,36.8016,36.7236,36.7528,24506.0
2015-12-15 13:35:00,37.71,37.72,37.63,37.69,72465.0,36.7528,36.7626,36.6749,36.7333,72465.0
2015-12-15 13:40:00,37.7,37.76,37.66,37.75,42011.0,36.7431,36.8016,36.7041,36.7918,42011.0
2015-12-15 13:45:00,37.76,37.83,37.73,37.78,23461.0,36.8016,36.8698,36.7723,36.8211,23461.0
2015-12-15 13:50:00,37.79,37.89,37.79,37.88,35070.0,36.8308,36.9283,36.8308,36.9185,35070.0
2015-12-15 13:55:00,37.88,37.9,37.84,37.85,21877.0,36.9185,36.938,36.8795,36.8893,21877.0
2015-12-15 14:00:00,37.85,37.91,37.82,37.88,37507.0,36.8893,36.9478,36.86,36.9185,37507.0
2015-12-15 14:05:00,37.89,37.89,37.84,37.85,21383.0,36.9283,36.9283,36.8795,36.8893,21383.0
2015-12-15 14:10:00,37.86,37.88,37.84,37.86,22167.0,36.899,36.9185,36.8795,36.899,22167.0
2015-12-15 14:15:00,37.86,37.89,37.85,37.88,47426.0,36.899,36.9283,36.8893,36.9185,47426.0
2015-12-15 14:20:00,37.88,37.89,37.85,37.88,76732.0,36.9185,36.9283,36.8893,36.9185,76732.0
2015-12-15 14:25:00,37.87,37.9,37.86,37.87,36345.0,36.9088,36.938,36.899,36.9088,36345.0
2015-12-15 14:30:00,37.87,37.93,37.84,37.85,71261.0,36.9088,36.9673,36.8795,36.8893,71261.0
2015-12-15 14:35:00,37.85,37.89,37.83,37.88,29084.0,36.8893,36.9283,36.8698,36.9185,29084.0
2015-12-15 14:40:00,37.88,37.9,37.86,37.88,39568.0,36.9185,36.938,36.899,36.9185,39568.0
2015-12-15 14:45:00,37.89,37.93,37.87,37.89,37405.0,36.9283,36.9673,36.9088,36.9283,37405.0
2015-12-15 14:50:00,37.9,38.02,37.9,38.0,38740.0,36.938,37.055,36.938,37.0355,38740.0
2015-12-15 14:55:00,38.0,38.08,37.99,38.06,50984.0,37.0355,37.1134,37.0257,37.094,50984.0
2015-12-15 15:00:00,38.05,38.1,38.0,38.01,52208.0,37.0842,37.1329,37.0355,37.0452,52208.0
2015-12-15 15:05:00,38.0,38.1,38.0,38.05,76809.0,37.0355,37.1329,37.0355,37.0842,76809.0
2015-12-15 15:10:00,38.05,38.05,37.99,38.0,48876.0,37.0842,37.0842,37.0257,37.0355,48876.0
2015-12-15 15:15:00,38.0,38.07,37.97,38.06,90241.0,37.0355,37.1037,37.0062,37.094,90241.0
2015-12-15 15:20:00,38.05,38.13,38.05,38.09,103101.0,37.0842,37.1622,37.0842,37.1232,103101.0
2015-12-15 15:25:00,38.08,38.11,38.03,38.05,78241.0,37.1134,37.1427,37.0647,37.0842,78241.0
2015-12-15 15:30:00,38.05,38.07,37.98,38.01,89616.0,37.0842,37.1037,37.016,37.0452,89616.0
2015-12-15 15:35:00,38.01,38.12,38.0,38.08,70920.0,37.0452,37.1524,37.0355,37.1134,70920.0
2015-12-15 15:40:00,38.07,38.11,38.03,38.1,83430.0,37.1037,37.1427,37.0647,37.1329,83430.0
2015-12-15 15:45:00,38.1,38.2,38.05,38.2,183023.0,37.1329,37.2304,37.0842,37.2304,183023.0
2015-12-15 15:50:00,38.19,38.21,38.13,38.21,244097.0,37.2207,37.2401,37.1622,37.2401,244097.0
2015-12-15 15:55:00,38.21,38.29,38.08,38.09,313481.0,37.2401,37.3181,37.1134,37.1232,313481.0
2015-12-16 09:30:00,38.25,38.43,38.19,38.31,27248.0,37.2791,37.4546,37.2207,37.3376,27248.0
2015-12-16 09:35:00,38.3,38.33,38.1,38.23,49022.0,37.3279,37.3571,37.1329,37.2596,49022.0
2015-12-16 09:40:00,38.26,38.31,38.1,38.17,55272.0,37.2889,37.3376,37.1329,37.2012,55272.0
2015-12-16 09:45:00,38.18,38.31,38.17,38.18,33309.0,37.2109,37.3376,37.2012,37.2109,33309.0
2015-12-16 09:50:00,38.24,38.37,38.2,38.37,29537.0,37.2694,37.3961,37.2304,37.3961,29537.0
2015-12-16 09:55:00,38.37,38.4,38.26,38.33,35881.0,37.3961,37.4253,37.2889,37.3571,35881.0
2015-12-16 10:00:00,38.32,38.45,38.32,38.33,38359.0,37.3474,37.4741,37.3474,37.3571,38359.0
2015-12-16 10:05:00,38.34,38.41,38.33,38.33,109984.0,37.3668,37.4351,37.3571,37.3571,109984.0
2015-12-16 10:10:00,38.33,38.49,38.32,38.48,40694.0,37.3571,37.513,37.3474,37.5033,40694.0
2015-12-16 10:15:00,38.49,38.52,38.43,38.52,27775.0,37.513,37.5423,37.4546,37.5423,27775.0
2015-12-16 10:20:00,38.51,38.72,38.51,38.61,56902.0,37.5325,37.7372,37.5325,37.63,56902.0
2015-12-16 10:25:00,38.62,38.72,38.59,38.64,82064.0,37.6397,37.7372,37.6105,37.6592,82064.0
2015-12-16 10:30:00,38.63,38.77,38.6,38.69,89245.0,37.6495,37.7859,37.6202,37.708,89245.0
2015-12-16 10:35:00,38.68,38.74,38.61,38.7,38562.0,37.6982,37.7567,37.63,37.7177,38562.0
2015-12-16 10:40:00,38.7,38.7,38.59,38.65,49095.0,37.7177,37.7177,37.6105,37.669,49095.0
2015-12-16 10:45:00,38.66,38.69,38.6,38.63,41163.0,37.6787,37.708,37.6202,37.6495,41163.0
2015-12-16 10:50:00,38.63,38.65,38.59,38.63,27733.0,37.6495,37.669,37.6105,37.6495,27733.0
2015-12-16 10:55:00,38.62,38.68,38.6,38.62,36673.0,37.6397,37.6982,37.6202,37.6397,36673.0
2015-12-16 11:00:00,38.63,38.66,38.55,38.6,80938.0,37.6495,37.6787,37.5715,37.6202,80938.0
2015-12-16 11:05:00,38.61,38.68,38.6,38.63,31055.0,37.63,37.6982,37.6202,37.6495,31055.0
2015-12-16 11:10:00,38.63,38.7,38.63,38.67,84059.0,37.6495,37.7177,37.6495,37.6885,84059.0
2015-12-16 11:15:00,38.68,38.68,38.61,38.67,42075.0,37.6982,37.6982,37.63,37.6885,42075.0
2015-12-16 11:20:00,38.68,38.69,38.63,38.65,66209.0,37.6982,37.708,37.6495,37.669,66209.0
2015-12-16 11:25:00,38.65,38.69,38.65,38.69,33888.0,37.669,37.708,37.669,37.708,33888.0
2015-12-16 11:30:00,38.67,38.69,38.63,38.65,35242.0,37.6885,37.708,37.6495,37.669,35242.0
2015-12-16 11:35:00,38.64,38.68,38.58,38.6,32912.0,37.6592,37.6982,37.6008,37.6202,32912.0
2015-12-16 11:40:00,38.61,38.62,38.55,38.56,27103.0,37.63,37.6397,37.5715,37.5813,27103.0
2015-12-16 11:45:00,38.56,38.58,38.53,38.55,22727.0,37.5813,37.6008,37.552,37.5715,22727.0
2015-12-16 11:50:00,38.55,38.59,38.54,38.58,22709.0,37.5715,37.6105,37.5618,37.6008,22709.0
2015-12-16 11:55:00,38.58,38.59,38.51,38.52,36446.0,37.6008,37.6105,37.5325,37.5423,36446.0
2015-12-16 12:00:00,38.53,38.56,38.52,38.53,42341.0,37.552,37.5813,37.5423,37.552,42341.0
2015-12-16 12:05:00,38.53,38.55,38.49,38.54,22108.0,37.552,37.5715,37.513,37.5618,22108.0
2015-12-16 12:10:00,38.53,38.54,38.5,38.51,16152.0,37.552,37.5618,37.5228,37.5325,16152.0
2015-12-16 12:15:00,38.51,38.53,38.5,38.53,19173.0,37.5325,37.552,37.5228,37.552,19173.0
2015-12-16 12:20:00,38.54,38.55,38.5,38.51,15439.0,37.5618,37.5715,37.5228,37.5325,15439.0
2015-12-16 12:25:00,38.51,38.59,38.51,38.59,15135.0,37.5325,37.6105,37.5325,37.6105,15135.0
2015-12-16 12:30:00,38.58,38.68,38.57,38.67,17407.0,37.6008,37.6982,37.591,37.6885,17407.0
2015-12-16 12:35:00,38.68,38.69,38.63,38.64,16140.0,37.6982,37.708,37.6495,37.6592,16140.0
2015-12-16 12:40:00,38.64,38.65,38.6,38.63,17802.0,37.6592,37.669,37.6202,37.6495,17802.0
2015-12-16 12:45:00,38.63,38.66,38.6,38.62,21561.0,37.6495,37.6787,37.6202,37.6397,21561.0
2015-12-16 12:50:00,38.61,38.62,38.49,38.49,21767.0,37.63,37.6397,37.513,37.513,21767.0
2015-12-16 12:55:00,38.49,38.55,38.47,38.55,20257.0,37.513,37.5715,37.4935,37.5715,20257.0
2015-12-16 13:00:00,38.54,38.56,38.52,38.56,16002.0,37.5618,37.5813,37.5423,37.5813,16002.0
2015-12-16 13:05:00,38.56,38.64,38.56,38.64,21053.0,37.5813,37.6592,37.5813,37.6592,21053.0
2015-12-16 13:10:00,38.64,38.64,38.58,38.59,22633.0,37.6592,37.6592,37.6008,37.6105,22633.0
2015-12-16 13:15:00,38.59,38.6,38.41,38.48,33091.0,37.6105,37.6202,37.4351,37.5033,33091.0
2015-12-16 13:20:00,38.48,38.54,38.48,38.52,27209.0,37.5033,37.5618,37.5033,37.5423,27209.0
2015-12-16 13:25:00,38.52,38.54,38.48,38.51,27554.0,37.5423,37.5618,37.5033,37.5325,27554.0
2015-12-16 13:30:00,38.51,38.52,38.44,38.45,36950.0,37.5325,37.5423,37.4643,37.4741,36950.0
2015-12-16 13:35:00,38.45,38.46,38.37,38.41,21611.0,37.4741,37.4838,37.3961,37.4351,21611.0
2015-12-16 13:40:00,38.42,38.42,38.31,38.31,25178.0,37.4448,37.4448,37.3376,37.3376,25178.0
2015-12-16 13:45:00,38.31,38.37,38.3,38.35,21919.0,37.3376,37.3961,37.3279,37.3766,21919.0
2015-12-16 13:50:00,38.35,38.37,38.29,38.34,31688.0,37.3766,37.3961,37.3181,37.3668,31688.0
2015-12-16 13:55:00,38.35,38.36,38.05,38.28,52735.0,37.3766,37.3863,37.0842,37.3084,52735.0
2015-12-16 14:00:00,38.27,38.43,38.18,38.35,39312.0,37.2986,37.4546,37.2109,37.3766,39312.0
2015-12-16 14:05:00,38.36,38.75,38.36,38.74,79074.0,37.3863,37.7664,37.3863,37.7567,79074.0
2015-12-16 14:10:00,38.76,38.81,38.57,38.63,56753.0,37.7762,37.8249,37.591,37.6495,56753.0
2015-12-16 14:15:00,38.64,38.74,38.59,38.66,29236.0,37.6592,37.7567,37.6105,37.6787,29236.0
2015-12-16 14:20:00,38.65,38.8,38.61,38.7,22383.0,37.669,37.8152,37.63,37.7177,22383.0
2015-12-16 14:25:00,38.7,38.76,38.62,38.66,22129.0,37.7177,37.7762,37.6397,37.6787,22129.0
2015-12-16 14:30:00,38.64,38.72,38.58,38.66,33769.0,37.6592,37.7372,37.6008,37.6787,33769.0
2015-12-16 14:35:00,38.65,38.73,38.65,38.69,25013.0,37.669,37.7469,37.669,37.708,25013.0
2015-12-16 14:40:00,38.68,38.89,38.66,38.89,40107.0,37.6982,37.9029,37.6787,37.9029,40107.0
2015-12-16 14:45:00,38.89,38.93,38.82,38.9,47276.0,37.9029,37.9419,37.8347,37.9126,47276.0
2015-12-16 14:50:00,38.92,38.96,38.87,38.91,64512.0,37.9321,37.9711,37.8834,37.9224,64512.0
2015-12-16 14:55:00,38.91,38.94,38.89,38.94,70931.0,37.9224,37.9516,37.9029,37.9516,70931.0
2015-12-16 15:00:00,38.93,38.97,38.89,38.91,68824.0,37.9419,37.9809,37.9029,37.9224,68824.0
2015-12-16 15:05:00,38.91,38.93,38.85,38.86,63729.0,37.9224,37.9419,37.8639,37.8736,63729.0
2015-12-16 15:10:00,38.85,38.94,38.85,38.87,53016.0,37.8639,37.9516,37.8639,37.8834,53016.0
2015-12-16 15:15:00,38.88,38.92,38.86,38.91,42468.0,37.8931,37.9321,37.8736,37.9224,42468.0
2015-12-16 15:20:00,38.92,38.95,38.81,38.83,83383.0,37.9321,37.9614,37.8249,37.8444,83383.0
2015-12-16 15:25:00,38.83,38.98,38.81,38.93,59056.0,37.8444,37.9906,37.8249,37.9419,59056.0
2015-12-16 15:30:00,38.93,38.95,38.88,38.94,51943.0,37.9419,37.9614,37.8931,37.9516,51943.0
2015-12-16 15:35:00,38.93,39.05,38.89,39.05,89500.0,37.9419,38.0588,37.9029,38.0588,89500.0
2015-12-16 15:40:00,39.05,39.11,39.01,39.01,80577.0,38.0588,38.1173,38.0198,38.0198,80577.0
2015-12-16 15:45:00,39.01,39.16,39.0,39.15,128558.0,38.0198,38.166,38.0101,38.1563,128558.0
2015-12-16 15:50:00,39.14,39.18,39.01,39.15,263045.0,38.1465,38.1855,38.0198,38.1563,263045.0
2015-12-16 15:55:00,39.15,39.16,39.05,39.05,195033.0,38.1563,38.166,38.0588,38.0588,195033.0
2015-12-17 09:30:00,39.11,39.41,38.93,39.41,44862.0,38.1173,38.4097,37.9419,38.4097,44862.0
2015-12-17 09:35:00,39.36,39.44,39.13,39.41,62801.0,38.361,38.4389,38.1368,38.4097,62801.0
2015-12-17 09:40:00,39.38,39.42,39.16,39.28,32915.0,38.3805,38.4194,38.166,38.283,32915.0
2015-12-17 09:45:00,39.31,39.33,39.1,39.13,49140.0,38.3122,38.3317,38.1076,38.1368,49140.0
2015-12-17 09:50:00,39.15,39.16,38.98,39.11,61118.0,38.1563,38.166,37.9906,38.1173,61118.0
2015-12-17 09:55:00,39.11,39.14,38.98,39.09,23215.0,38.1173,38.1465,37.9906,38.0978,23215.0
2015-12-17 10:00:00,39.12,39.16,38.93,39.08,15145.0,38.127,38.166,37.9419,38.0881,15145.0
2015-12-17 10:05:00,39.09,39.24,39.06,39.15,71480.0,38.0978,38.244,38.0686,38.1563,71480.0
2015-12-17 10:10:00,39.14,39.15,39.02,39.07,24682.0,38.1465,38.1563,38.0296,38.0783,24682.0
2015-12-17 10:15:00,39.06,39.13,38.94,39.06,65608.0,38.0686,38.1368,37.9516,38.0686,65608.0
2015-12-17 10:20:00,39.06,39.11,39.01,39.08,15294.0,38.0686,38.1173,38.0198,38.0881,15294.0
2015-12-17 10:25:00,39.06,39.17,39.04,39.15,19137.0,38.0686,38.1758,38.0491,38.1563,19137.0
2015-12-17 10:30:00,39.16,39.26,39.15,39.25,20558.0,38.166,38.2635,38.1563,38.2538,20558.0
2015-12-17 10:35:00,39.26,39.26,39.14,39.14,15544.0,38.2635,38.2635,38.1465,38.1465,15544.0
2015-12-17 10:40:00,39.14,39.17,39.1,39.16,169632.0,38.1465,38.1758,38.1076,38.166,169632.0
2015-12-17 10:45:00,39.16,39.18,39.14,39.17,43716.0,38.166,38.1855,38.1465,38.1758,43716.0
2015-12-17 10:50:00,39.18,39.19,38.99,39.04,60800.0,38.1855,38.1953,38.0003,38.0491,60800.0
2015-12-17 10:55:00,39.04,39.12,39.04,39.1,24167.0,38.0491,38.127,38.0491,38.1076,24167.0
2015-12-17 11:00:00,39.1,39.22,39.08,39.18,37843.0,38.1076,38.2245,38.0881,38.1855,37843.0
2015-12-17 11:05:00,39.18,39.2,39.15,39.2,25681.0,38.1855,38.205,38.1563,38.205,25681.0
2015-12-17 11:10:00,39.19,39.25,39.18,39.18,23821.0,38.1953,38.2538,38.1855,38.1855,23821.0
2015-12-17 11:15:00,39.18,39.21,39.13,39.13,48374.0,38.1855,38.2148,38.1368,38.1368,48374.0
2015-12-17 11:20:00,39.13,39.17,39.1,39.14,66795.0,38.1368,38.1758,38.1076,38.1465,66795.0
2015-12-17 11:25:00,39.15,39.28,39.14,39.26,28756.0,38.1563,38.283,38.1465,38.2635,28756.0
2015-12-17 11:30:00,39.26,39.33,39.24,39.33,30872.0,38.2635,38.3317,38.244,38.3317,30872.0
2015-12-17 11:35:00,39.32,39.4,39.32,39.33,46477.0,38.322,38.3999,38.322,38.3317,46477.0
2015-12-17 11:40:00,39.34,39.34,39.21,39.22,31333.0,38.3415,38.3415,38.2148,38.2245,31333.0
2015-12-17 11:45:00,39.21,39.37,39.19,39.37,21521.0,38.2148,38.3707,38.1953,38.3707,21521.0
2015-12-17 11:50:00,39.38,39.46,39.36,39.46,30351.0,38.3805,38.4584,38.361,38.4584,30351.0
2015-12-17 11:55:00,39.45,39.49,39.41,39.45,32549.0,38.4487,38.4877,38.4097,38.4487,32549.0
2015-12-17 12:00:00,39.45,39.51,39.42,39.42,40238.0,38.4487,38.5072,38.4194,38.4194,40238.0
2015-12-17 12:05:00,39.43,39.53,39.42,39.51,22339.0,38.4292,38.5266,38.4194,38.5072,22339.0
2015-12-17 12:10:00,39.53,39.59,39.52,39.55,32673.0,38.5266,38.5851,38.5169,38.5461,32673.0
2015-12-17 12:15:00,39.57,39.65,39.57,39.64,14694.0,38.5656,38.6436,38.5656,38.6339,14694.0
2015-12-17 12:20:00,39.64,39.67,39.54,39.57,24417.0,38.6339,38.6631,38.5364,38.5656,24417.0
2015-12-17 12:25:00,39.58,39.61,39.56,39.57,50509.0,38.5754,38.6046,38.5559,38.5656,50509.0
2015-12-17 12:30:00,39.57,39.58,39.56,39.57,59528.0,38.5656,38.5754,38.5559,38.5656,59528.0
2015-12-17 12:35:00,39.57,39.58,39.56,39.58,84647.0,38.5656,38.5754,38.5559,38.5754,84647.0
2015-12-17 12:40:00,39.57,39.58,39.48,39.54,37647.0,38.5656,38.5754,38.4779,38.5364,37647.0
2015-12-17 12:45:00,39.53,39.58,39.48,39.52,17274.0,38.5266,38.5754,38.4779,38.5169,17274.0
2015-12-17 12:50:00,39.52,39.61,39.52,39.59,27940.0,38.5169,38.6046,38.5169,38.5851,27940.0
2015-12-17 12:55:00,39.59,39.66,39.58,39.66,19137.0,38.5851,38.6533,38.5754,38.6533,19137.0
2015-12-17 13:00:00,39.66,39.69,39.61,39.63,31983.0,38.6533,38.6826,38.6046,38.6241,31983.0
2015-12-17 13:05:00,39.62,39.62,39.53,39.53,17481.0,38.6144,38.6144,38.5266,38.5266,17481.0
2015-12-17 13:10:00,39.52,39.53,39.48,39.48,74365.0,38.5169,38.5266,38.4779,38.4779,74365.0
2015-12-17 13:15:00,39.49,39.53,39.45,39.48,211945.0,38.4877,38.5266,38.4487,38.4779,211945.0
2015-12-17 13:20:00,39.48,39.55,39.45,39.53,22523.0,38.4779,38.5461,38.4487,38.5266,22523.0
2015-12-17 13:25:00,39.54,39.55,39.45,39.46,21838.0,38.5364,38.5461,38.4487,38.4584,21838.0
2015-12-17 13:30:00,39.45,39.49,39.44,39.47,20880.0,38.4487,38.4877,38.4389,38.4682,20880.0
2015-12-17 13:35:00,39.48,39.49,39.44,39.48,17512.0,38.4779,38.4877,38.4389,38.4779,17512.0
2015-12-17 13:40:00,39.48,39.57,39.48,39.56,21077.0,38.4779,38.5656,38.4779,38.5559,21077.0
2015-12-17 13:45:00,39.56,39.61,39.54,39.55,23063.0,38.5559,38.6046,38.5364,38.5461,23063.0
2015-12-17 13:50:00,39.55,39.58,39.52,39.52,23858.0,38.5461,38.5754,38.5169,38.5169,23858.0
2015-12-17 13:55:00,39.53,39.6,39.53,39.58,22209.0,38.5266,38.5949,38.5266,38.5754,22209.0
2015-12-17 14:00:00,39.58,39.64,39.58,39.62,31776.0,38.5754,38.6339,38.5754,38.6144,31776.0
2015-12-17 14:05:00,39.62,39.62,39.58,39.62,26965.0,38.6144,38.6144,38.5754,38.6144,26965.0
2015-12-17 14:10:00,39.63,39.65,39.6,39.63,37608.0,38.6241,38.6436,38.5949,38.6241,37608.0
2015-12-17 14:15:00,39.63,39.65,39.61,39.62,103397.0,38.6241,38.6436,38.6046,38.6144,103397.0
2015-12-17 14:20:00,39.62,39.69,39.62,39.67,42536.0,38.6144,38.6826,38.6144,38.6631,42536.0
2015-12-17 14:25:00,39.67,39.69,39.59,39.6,39402.0,38.6631,38.6826,38.5851,38.5949,39402.0
2015-12-17 14:30:00,39.59,39.62,39.56,39.61,29496.0,38.5851,38.6144,38.5559,38.6046,29496.0
2015-12-17 14:35:00,39.6,39.63,39.59,39.61,32736.0,38.5949,38.6241,38.5851,38.6046,32736.0
2015-12-17 14:40:00,39.61,39.61,39.56,39.58,35561.0,38.6046,38.6046,38.5559,38.5754,35561.0
2015-12-17 14:45:00,39.58,39.59,39.52,39.54,64183.0,38.5754,38.5851,38.5169,38.5364,64183.0
2015-12-17 14:50:00,39.53,39.58,39.53,39.57,63671.0,38.5266,38.5754,38.5266,38.5656,63671.0
2015-12-17 14:55:00,39.58,39.58,39.54,39.54,33211.0,38.5754,38.5754,38.5364,38.5364,33211.0
2015-12-17 15:00:00,39.54,39.54,39.52,39.52,42110.0,38.5364,38.5364,38.5169,38.5169,42110.0
2015-12-17 15:05:00,39.52,39.52,39.43,39.45,55104.0,38.5169,38.5169,38.4292,38.4487,55104.0
2015-12-17 15:10:00,39.44,39.45,39.38,39.38,38856.0,38.4389,38.4487,38.3805,38.3805,38856.0
2015-12-17 15:15:00,39.38,39.38,39.23,39.25,79894.0,38.3805,38.3805,38.2343,38.2538,79894.0
2015-12-17 15:20:00,39.24,39.25,39.2,39.2,54863.0,38.244,38.2538,38.205,38.205,54863.0
2015-12-17 15:25:00,39.21,39.21,39.15,39.2,84365.0,38.2148,38.2148,38.1563,38.205,84365.0
2015-12-17 15:30:00,39.2,39.31,39.16,39.31,89272.0,38.205,38.3122,38.166,38.3122,89272.0
2015-12-17 15:35:00,39.31,39.35,39.29,39.29,63450.0,38.3122,38.3512,38.2927,38.2927,63450.0
2015-12-17 15:40:00,39.3,39.32,39.27,39.3,82285.0,38.3025,38.322,38.2732,38.3025,82285.0
2015-12-17 15:45:00,39.29,39.29,39.21,39.27,136995.0,38.2927,38.2927,38.2148,38.2732,136995.0
2015-12-17 15:50:00,39.26,39.31,39.24,39.25,141790.0,38.2635,38.3122,38.244,38.2538,141790.0
2015-12-17 15:55:00,39.24,39.25,39.13,39.13,230267.0,38.244,38.2538,38.1368,38.1368,230267.0
2015-12-18 09:30:00,38.93,39.21,38.56,39.07,98409.0,37.9419,38.2148,37.5813,38.0783,98409.0
2015-12-18 09:35:00,39.03,39.03,38.83,38.89,27460.0,38.0393,38.0393,37.8444,37.9029,27460.0
2015-12-18 09:40:00,38.9,38.98,38.67,38.75,29575.0,37.9126,37.9906,37.6885,37.7664,29575.0
2015-12-18 09:45:00,38.74,38.9,38.67,38.85,34921.0,37.7567,37.9126,37.6885,37.8639,34921.0
2015-12-18 09:50:00,38.85,38.88,38.7,38.75,20719.0,37.8639,37.8931,37.7177,37.7664,20719.0
2015-12-18 09:55:00,38.75,38.88,38.75,38.81,23058.0,37.7664,37.8931,37.7664,37.8249,23058.0
2015-12-18 10:00:00,38.83,38.86,38.65,38.66,17992.0,37.8444,37.8736,37.669,37.6787,17992.0
2015-12-18 10:05:00,38.65,38.67,38.57,38.57,22842.0,37.669,37.6885,37.591,37.591,22842.0
2015-12-18 10:10:00,38.57,38.64,38.49,38.57,23733.0,37.591,37.6592,37.513,37.591,23733.0
2015-12-18 10:15:00,38.57,38.73,38.56,38.64,15645.0,37.591,37.7469,37.5813,37.6592,15645.0
2015-12-18 10:20:00,38.65,38.87,38.65,38.85,18016.0,37.669,37.8834,37.669,37.8639,18016.0
2015-12-18 10:25:00,38.85,38.85,38.62,38.69,22620.0,37.8639,37.8639,37.6397,37.708,22620.0
2015-12-18 10:30:00,38.69,38.75,38.58,38.68,23755.0,37.708,37.7664,37.6008,37.6982,23755.0
2015-12-18 10:35:00,38.69,38.72,38.61,38.69,44290.0,37.708,37.7372,37.63,37.708,44290.0
2015-12-18 10:40:00,38.67,38.84,38.65,38.79,26041.0,37.6885,37.8542,37.669,37.8054,26041.0
2015-12-18 10:45:00,38.8,38.92,38.79,38.8,24389.0,37.8152,37.9321,37.8054,37.8152,24389.0
2015-12-18 10:50:00,38.81,38.93,38.81,38.92,19769.0,37.8249,37.9419,37.8249,37.9321,19769.0
2015-12-18 10:55:00,38.92,39.02,38.9,39.0,21694.0,37.9321,38.0296,37.9126,38.0101,21694.0
2015-12-18 11:00:00,39.0,39.02,38.92,38.98,30825.0,38.0101,38.0296,37.9321,37.9906,30825.0
2015-12-18 11:05:00,38.97,39.01,38.84,38.84,33749.0,37.9809,38.0198,37.8542,37.8542,33749.0
2015-12-18 11:10:00,38.84,38.84,38.67,38.67,32241.0,37.8542,37.8542,37.6885,37.6885,32241.0
2015-12-18 11:15:00,38.67,38.67,38.61,38.64,27951.0,37.6885,37.6885,37.63,37.6592,27951.0
2015-12-18 11:20:00,38.64,38.64,38.54,38.56,25925.0,37.6592,37.6592,37.5618,37.5813,25925.0
2015-12-18 11:25:00,38.56,38.66,38.55,38.57,25172.0,37.5813,37.6787,37.5715,37.591,25172.0
2015-12-18 11:30:00,38.57,38.63,38.56,38.57,28903.0,37.591,37.6495,37.5813,37.591,28903.0
2015-12-18 11:35:00,38.56,38.63,38.55,38.62,21978.0,37.5813,37.6495,37.5715,37.6397,21978.0
2015-12-18 11:40:00,38.63,38.65,38.59,38.63,23779.0,37.6495,37.669,37.6105,37.6495,23779.0
2015-12-18 11:45:00,38.64,38.67,38.57,38.59,20447.0,37.6592,37.6885,37.591,37.6105,20447.0
2015-12-18 11:50:00,38.6,38.6,38.46,38.46,20602.0,37.6202,37.6202,37.4838,37.4838,20602.0
2015-12-18 11:55:00,38.46,38.56,38.46,38.55,29078.0,37.4838,37.5813,37.4838,37.5715,29078.0
2015-12-18 12:00:00,38.55,38.55,38.41,38.44,30798.0,37.5715,37.5715,37.4351,37.4643,30798.0
2015-12-18 12:05:00,38.43,38.47,38.38,38.4,29334.0,37.4546,37.4935,37.4058,37.4253,29334.0
2015-12-18 12:10:00,38.4,38.42,38.35,38.35,30030.0,37.4253,37.4448,37.3766,37.3766,30030.0
2015-12-18 12:15:00,38.35,38.39,38.22,38.22,31462.0,37.3766,37.4156,37.2499,37.2499,31462.0
2015-12-18 12:20:00,38.21,38.26,38.21,38.24,29005.0,37.2401,37.2889,37.2401,37.2694,29005.0
2015-12-18 12:25:00,38.24,38.32,38.24,38.28,22914.0,37.2694,37.3474,37.2694,37.3084,22914.0
2015-12-18 12:30:00,38.28,38.32,38.26,38.31,26672.0,37.3084,37.3474,37.2889,37.3376,26672.0
2015-12-18 12:35:00,38.31,38.31,38.2,38.26,19757.0,37.3376,37.3376,37.2304,37.2889,19757.0
2015-12-18 12:40:00,38.26,38.27,38.23,38.26,22812.0,37.2889,37.2986,37.2596,37.2889,22812.0
2015-12-18 12:45:00,38.26,38.26,38.23,38.25,19700.0,37.2889,37.2889,37.2596,37.2791,19700.0
2015-12-18 12:50:00,38.25,38.25,38.17,38.23,21357.0,37.2791,37.2791,37.2012,37.2596,21357.0
2015-12-18 12:55:00,38.23,38.26,38.22,38.22,20902.0,37.2596,37.2889,37.2499,37.2499,20902.0
2015-12-18 13:00:00,38.22,38.26,38.18,38.23,23888.0,37.2499,37.2889,37.2109,37.2596,23888.0
2015-12-18 13:05:00,38.23,38.29,38.23,38.26,21071.0,37.2596,37.3181,37.2596,37.2889,21071.0
2015-12-18 13:10:00,38.27,38.28,38.22,38.28,14918.0,37.2986,37.3084,37.2499,37.3084,14918.0
2015-12-18 13:15:00,38.28,38.33,38.26,38.3,15114.0,37.3084,37.3571,37.2889,37.3279,15114.0
2015-12-18 13:20:00,38.29,38.33,38.26,38.28,20596.0,37.3181,37.3571,37.2889,37.3084,20596.0
2015-12-18 13:25:00,38.28,38.36,38.28,38.34,17127.0,37.3084,37.3863,37.3084,37.3668,17127.0
2015-12-18 13:30:00,38.34,38.35,38.29,38.32,20982.0,37.3668,37.3766,37.3181,37.3474,20982.0
2015-12-18 13:35:00,38.32,38.36,38.3,38.31,20260.0,37.3474,37.3863,37.3279,37.3376,20260.0
2015-12-18 13:40:00,38.31,38.42,38.31,38.42,14409.0,37.3376,37.4448,37.3376,37.4448,14409.0
2015-12-18 13:45:00,38.41,38.42,38.35,38.38,28243.0,37.4351,37.4448,37.3766,37.4058,28243.0
2015-12-18 13:50:00,38.38,38.45,38.38,38.42,31719.0,37.4058,37.4741,37.4058,37.4448,31719.0
2015-12-18 13:55:00,38.41,38.45,38.4,38.43,17523.0,37.4351,37.4741,37.4253,37.4546,17523.0
2015-12-18 14:00:00,38.43,38.52,38.42,38.52,44816.0,37.4546,37.5423,37.4448,37.5423,44816.0
2015-12-18 14:05:00,38.52,38.68,38.51,38.65,54397.0,37.5423,37.6982,37.5325,37.669,54397.0
2015-12-18 14:10:00,38.65,38.71,38.65,38.71,38655.0,37.669,37.7275,37.669,37.7275,38655.0
2015-12-18 14:15:00,38.71,38.73,38.65,38.71,48196.0,37.7275,37.7469,37.669,37.7275,48196.0
2015-12-18 14:20:00,38.71,38.89,38.71,38.89,43498.0,37.7275,37.9029,37.7275,37.9029,43498.0
2015-12-18 14:25:00,38.89,38.92,38.83,38.9,46394.0,37.9029,37.9321,37.8444,37.9126,46394.0
2015-12-18 14:30:00,38.89,38.9,38.71,38.77,48395.0,37.9029,37.9126,37.7275,37.7859,48395.0
2015-12-18 14:35:00,38.77,38.78,38.67,38.71,41899.0,37.7859,37.7957,37.6885,37.7275,41899.0
2015-12-18 14:40:00,38.69,38.71,38.58,38.61,41298.0,37.708,37.7275,37.6008,37.63,41298.0
2015-12-18 14:45:00,38.61,38.66,38.57,38.59,37329.0,37.63,37.6787,37.591,37.6105,37329.0
2015-12-18 14:50:00,38.59,38.6,38.5,38.52,42663.0,37.6105,37.6202,37.5228,37.5423,42663.0
2015-12-18 14:55:00,38.51,38.52,38.43,38.44,51244.0,37.5325,37.5423,37.4546,37.4643,51244.0
2015-12-18 15:00:00,38.44,38.51,38.44,38.44,37747.0,37.4643,37.5325,37.4643,37.4643,37747.0
2015-12-18 15:05:00,38.45,38.48,38.43,38.46,57499.0,37.4741,37.5033,37.4546,37.4838,57499.0
2015-12-18 15:10:00,38.46,38.46,38.31,38.31,55834.0,37.4838,37.4838,37.3376,37.3376,55834.0
2015-12-18 15:15:00,38.3,38.3,38.24,38.25,56910.0,37.3279,37.3279,37.2694,37.2791,56910.0
2015-12-18 15:20:00,38.24,38.25,38.14,38.22,72365.0,37.2694,37.2791,37.1719,37.2499,72365.0
2015-12-18 15:25:00,38.23,38.23,38.11,38.12,87377.0,37.2596,37.2596,37.1427,37.1524,87377.0
2015-12-18 15:30:00,38.12,38.22,38.12,38.16,106362.0,37.1524,37.2499,37.1524,37.1914,106362.0
2015-12-18 15:35:00,38.17,38.21,38.09,38.09,98033.0,37.2012,37.2401,37.1232,37.1232,98033.0
2015-12-18 15:40:00,38.1,38.24,38.09,38.17,156689.0,37.1329,37.2694,37.1232,37.2012,156689.0
2015-12-18 15:45:00,38.17,38.18,38.1,38.11,78693.0,37.2012,37.2109,37.1329,37.1427,78693.0
2015-12-18 15:50:00,38.01,38.11,37.66,37.69,1464060.0,37.0452,37.1427,36.7041,36.7333,1464060.0
2015-12-18 15:55:00,37.68,37.95,37.56,37.94,1994356.0,36.7236,36.9867,36.6066,36.977,1994356.0
2015-12-21 09:30:00,37.97,38.07,37.83,37.84,103517.0,37.0062,37.1037,36.8698,36.8795,103517.0
2015-12-21 09:35:00,37.82,37.96,37.82,37.88,101411.0,36.86,36.9965,36.86,36.9185,101411.0
2015-12-21 09:40:00,37.88,37.93,37.85,37.9,53451.0,36.9185,36.9673,36.8893,36.938,53451.0
2015-12-21 09:45:00,37.88,38.12,37.85,38.08,53529.0,36.9185,37.1524,36.8893,37.1134,53529.0
2015-12-21 09:50:00,38.06,38.07,37.82,37.87,41614.0,37.094,37.1037,36.86,36.9088,41614.0
2015-12-21 09:55:00,37.86,37.92,37.8,37.85,54967.0,36.899,36.9575,36.8406,36.8893,54967.0
2015-12-21 10:00:00,37.85,37.85,37.74,37.8,22798.0,36.8893,36.8893,36.7821,36.8406,22798.0
2015-12-21 10:05:00,37.8,37.82,37.73,37.78,29861.0,36.8406,36.86,36.7723,36.8211,29861.0
2015-12-21 10:10:00,37.79,37.83,37.75,37.76,53937.0,36.8308,36.8698,36.7918,36.8016,53937.0
2015-12-21 10:15:00,37.75,37.94,37.74,37.9,28307.0,36.7918,36.977,36.7821,36.938,28307.0
2015-12-21 10:20:00,37.89,37.9,37.8,37.9,46711.0,36.9283,36.938,36.8406,36.938,46711.0
2015-12-21 10:25:00,37.91,37.99,37.87,37.95,26820.0,36.9478,37.0257,36.9088,36.9867,26820.0
2015-12-21 10:30:00,37.95,37.97,37.84,37.89,19696.0,36.9867,37.0062,36.8795,36.9283,19696.0
2015-12-21 10:35:00,37.9,37.9,37.82,37.85,10540.0,36.938,36.938,36.86,36.8893,10540.0
2015-12-21 10:40:00,37.85,37.92,37.8,37.92,18466.0,36.8893,36.9575,36.8406,36.9575,18466.0
2015-12-21 10:45:00,37.9,37.93,37.84,37.84,23211.0,36.938,36.9673,36.8795,36.8795,23211.0
2015-12-21 10:50:00,37.84,37.87,37.79,37.81,13010.0,36.8795,36.9088,36.8308,36.8503,13010.0
2015-12-21 10:55:00,37.81,37.99,37.8,37.99,25537.0,36.8503,37.0257,36.8406,37.0257,25537.0
2015-12-21 11:00:00,37.97,37.99,37.9,37.97,20061.0,37.0062,37.0257,36.938,37.0062,20061.0
2015-12-21 11:05:00,37.96,37.99,37.91,37.98,16242.0,36.9965,37.0257,36.9478,37.016,16242.0
2015-12-21 11:10:00,38.0,38.07,37.98,38.05,18063.0,37.0355,37.1037,37.016,37.0842,18063.0
2015-12-21 11:15:00,38.06,38.06,38.0,38.02,9710.0,37.094,37.094,37.0355,37.055,9710.0
2015-12-21 11:20:00,38.03,38.08,38.03,38.03,9975.0,37.0647,37.1134,37.0647,37.0647,9975.0
2015-12-21 11:25:00,38.04,38.09,37.99,38.09,12369.0,37.0745,37.1232,37.0257,37.1232,12369.0
2015-12-21 11:30:00,38.07,38.07,37.95,37.95,7811.0,37.1037,37.1037,36.9867,36.9867,7811.0
2015-12-21 11:35:00,37.95,38.0,37.91,37.91,13864.0,36.9867,37.0355,36.9478,36.9478,13864.0
2015-12-21 11:40:00,37.91,37.91,37.82,37.89,15244.0,36.9478,36.9478,36.86,36.9283,15244.0
2015-12-21 11:45:00,37.89,37.91,37.86,37.89,12783.0,36.9283,36.9478,36.899,36.9283,12783.0
2015-12-21 11:50:00,37.9,37.99,37.89,37.99,8399.0,36.938,37.0257,36.9283,37.0257,8399.0
2015-12-21 11:55:00,37.97,38.09,37.93,38.09,17776.0,37.0062,37.1232,36.9673,37.1232,17776.0
2015-12-21 12:00:00,38.09,38.1,38.04,38.04,9554.0,37.1232,37.1329,37.0745,37.0745,9554.0
2015-12-21 12:05:00,38.05,38.13,38.05,38.12,23425.0,37.0842,37.1622,37.0842,37.1524,23425.0
2015-12-21 12:10:00,38.12,38.17,38.09,38.15,13646.0,37.1524,37.2012,37.1232,37.1817,13646.0
2015-12-21 12:15:00,38.17,38.17,38.1,38.12,19105.0,37.2012,37.2012,37.1329,37.1524,19105.0
2015-12-21 12:20:00,38.15,38.18,38.13,38.14,7895.0,37.1817,37.2109,37.1622,37.1719,7895.0
2015-12-21 12:25:00,38.17,38.17,38.1,38.13,7400.0,37.2012,37.2012,37.1329,37.1622,7400.0
2015-12-21 12:30:00,38.13,38.17,38.12,38.16,10599.0,37.1622,37.2012,37.1524,37.1914,10599.0
2015-12-21 12:35:00,38.15,38.17,38.12,38.15,10842.0,37.1817,37.2012,37.1524,37.1817,10842.0
2015-12-21 12:40:00,38.14,38.17,38.12,38.15,9149.0,37.1719,37.2012,37.1524,37.1817,9149.0
2015-12-21 12:45:00,38.14,38.17,38.1,38.16,22393.0,37.1719,37.2012,37.1329,37.1914,22393.0
2015-12-21 12:50:00,38.15,38.23,38.15,38.22,20969.0,37.1817,37.2596,37.1817,37.2499,20969.0
2015-12-21 12:55:00,38.2,38.27,38.2,38.26,10163.0,37.2304,37.2986,37.2304,37.2889,10163.0
2015-12-21 13:00:00,38.26,38.33,38.24,38.33,34280.0,37.2889,37.3571,37.2694,37.3571,34280.0
2015-12-21 13:05:00,38.33,38.35,38.31,38.34,33484.0,37.3571,37.3766,37.3376,37.3668,33484.0
2015-12-21 13:10:00,38.35,38.37,38.33,38.37,9495.0,37.3766,37.3961,37.3571,37.3961,9495.0
2015-12-21 13:15:00,38.36,38.42,38.36,38.38,35423.0,37.3863,37.4448,37.3863,37.4058,35423.0
2015-12-21 13:20:00,38.39,38.48,38.39,38.48,13356.0,37.4156,37.5033,37.4156,37.5033,13356.0
2015-12-21 13:25:00,38.47,38.5,38.44,38.49,13881.0,37.4935,37.5228,37.4643,37.513,13881.0
2015-12-21 13:30:00,38.49,38.52,38.48,38.51,9664.0,37.513,37.5423,37.5033,37.5325,9664.0
2015-12-21 13:35:00,38.51,38.58,38.49,38.5,31255.0,37.5325,37.6008,37.513,37.5228,31255.0
2015-12-21 13:40:00,38.49,38.51,38.46,38.48,14420.0,37.513,37.5325,37.4838,37.5033,14420.0
2015-12-21 13:45:00,38.47,38.5,38.44,38.49,18003.0,37.4935,37.5228,37.4643,37.513,18003.0
2015-12-21 13:50:00,38.48,38.51,38.47,38.51,10598.0,37.5033,37.5325,37.4935,37.5325,10598.0
2015-12-21 13:55:00,38.5,38.55,38.48,38.54,18507.0,37.5228,37.5715,37.5033,37.5618,18507.0
2015-12-21 14:00:00,38.54,38.64,38.54,38.56,26055.0,37.5618,37.6592,37.5618,37.5813,26055.0
2015-12-21 14:05:00,38.55,38.58,38.53,38.56,19656.0,37.5715,37.6008,37.552,37.5813,19656.0
2015-12-21 14:10:00,38.56,38.62,38.55,38.62,14569.0,37.5813,37.6397,37.5715,37.6397,14569.0
2015-12-21 14:15:00,38.62,38.63,38.58,38.59,17380.0,37.6397,37.6495,37.6008,37.6105,17380.0
2015-12-21 14:20:00,38.59,38.59,38.55,38.58,17179.0,37.6105,37.6105,37.5715,37.6008,17179.0
2015-12-21 14:25:00,38.58,38.61,38.57,38.59,26007.0,37.6008,37.63,37.591,37.6105,26007.0
2015-12-21 14:30:00,38.59,38.68,38.59,38.66,45658.0,37.6105,37.6982,37.6105,37.6787,45658.0
2015-12-21 14:35:00,38.66,38.67,38.64,38.66,25032.0,37.6787,37.6885,37.6592,37.6787,25032.0
2015-12-21 14:40:00,38.66,38.7,38.63,38.67,26253.0,37.6787,37.7177,37.6495,37.6885,26253.0
2015-12-21 14:45:00,38.67,38.71,38.67,38.69,24891.0,37.6885,37.7275,37.6885,37.708,24891.0
2015-12-21 14:50:00,38.69,38.72,38.68,38.68,26179.0,37.708,37.7372,37.6982,37.6982,26179.0
2015-12-21 14:55:00,38.68,38.69,38.6,38.63,23622.0,37.6982,37.708,37.6202,37.6495,23622.0
2015-12-21 15:00:00,38.62,38.62,38.53,38.53,57848.0,37.6397,37.6397,37.552,37.552,57848.0
2015-12-21 15:05:00,38.52,38.6,38.5,38.6,52980.0,37.5423,37.6202,37.5228,37.6202,52980.0
2015-12-21 15:10:00,38.59,38.62,38.53,38.62,27171.0,37.6105,37.6397,37.552,37.6397,27171.0
2015-12-21 15:15:00,38.62,38.67,38.61,38.66,33259.0,37.6397,37.6885,37.63,37.6787,33259.0
2015-12-21 15:20:00,38.66,38.67,38.6,38.64,40027.0,37.6787,37.6885,37.6202,37.6592,40027.0
2015-12-21 15:25:00,38.64,38.71,38.63,38.66,38921.0,37.6592,37.7275,37.6495,37.6787,38921.0
2015-12-21 15:30:00,38.67,38.7,38.56,38.58,81198.0,37.6885,37.7177,37.5813,37.6008,81198.0
2015-12-21 15:35:00,38.59,38.64,38.58,38.63,30127.0,37.6105,37.6592,37.6008,37.6495,30127.0
2015-12-21 15:40:00,38.63,38.71,38.62,38.7,46253.0,37.6495,37.7275,37.6397,37.7177,46253.0
2015-12-21 15:45:00,38.69,38.73,38.66,38.69,56128.0,37.708,37.7469,37.6787,37.708,56128.0
2015-12-21 15:50:00,38.7,38.85,38.7,38.83,134026.0,37.7177,37.8639,37.7177,37.8444,134026.0
2015-12-21 15:55:00,38.83,38.91,38.82,38.91,254539.0,37.8444,37.9224,37.8347,37.9224,254539.0
2015-12-22 09:30:00,38.92,38.93,38.29,38.62,77130.0,37.9321,37.9419,37.3181,37.6397,77130.0
2015-12-22 09:35:00,38.66,38.82,38.64,38.73,40101.0,37.6787,37.8347,37.6592,37.7469,40101.0
2015-12-22 09:40:00,38.76,38.97,38.71,38.97,34913.0,37.7762,37.9809,37.7275,37.9809,34913.0
2015-12-22 09:45:00,38.97,39.03,38.87,38.88,34679.0,37.9809,38.0393,37.8834,37.8931,34679.0
2015-12-22 09:50:00,38.89,38.97,38.86,38.97,20000.0,37.9029,37.9809,37.8736,37.9809,20000.0
2015-12-22 09:55:00,38.98,39.02,38.96,38.96,15292.0,37.9906,38.0296,37.9711,37.9711,15292.0
2015-12-22 10:00:00,38.96,38.97,38.87,38.88,16800.0,37.9711,37.9809,37.8834,37.8931,16800.0
2015-12-22 10:05:00,38.87,38.88,38.67,38.79,18696.0,37.8834,37.8931,37.6885,37.8054,18696.0
2015-12-22 10:10:00,38.8,38.83,38.73,38.73,12382.0,37.8152,37.8444,37.7469,37.7469,12382.0
2015-12-22 10:15:00,38.73,38.74,38.59,38.59,17804.0,37.7469,37.7567,37.6105,37.6105,17804.0
2015-12-22 10:20:00,38.58,38.7,38.58,38.64,26586.0,37.6008,37.7177,37.6008,37.6592,26586.0
2015-12-22 10:25:00,38.65,38.8,38.64,38.76,23007.0,37.669,37.8152,37.6592,37.7762,23007.0
2015-12-22 10:30:00,38.76,38.78,38.67,38.69,26028.0,37.7762,37.7957,37.6885,37.708,26028.0
2015-12-22 10:35:00,38.7,38.81,38.69,38.8,31763.0,37.7177,37.8249,37.708,37.8152,31763.0
2015-12-22 10:40:00,38.81,38.96,38.81,38.95,37726.0,37.8249,37.9711,37.8249,37.9614,37726.0
2015-12-22 10:45:00,38.96,39.08,38.94,39.07,37783.0,37.9711,38.0881,37.9516,38.0783,37783.0
2015-12-22 10:50:00,39.07,39.08,39.02,39.08,34797.0,38.0783,38.0881,38.0296,38.0881,34797.0
2015-12-22 10:55:00,39.08,39.12,39.04,39.11,35654.0,38.0881,38.127,38.0491,38.1173,35654.0
2015-12-22 11:00:00,39.1,39.12,39.02,39.06,17993.0,38.1076,38.127,38.0296,38.0686,17993.0
2015-12-22 11:05:00,39.06,39.11,39.01,39.09,23900.0,38.0686,38.1173,38.0198,38.0978,23900.0
2015-12-22 11:10:00,39.1,39.19,39.02,39.14,27688.0,38.1076,38.1953,38.0296,38.1465,27688.0
2015-12-22 11:15:00,39.13,39.15,39.05,39.06,18194.0,38.1368,38.1563,38.0588,38.0686,18194.0
2015-12-22 11:20:00,39.06,39.08,38.89,38.93,18675.0,38.0686,38.0881,37.9029,37.9419,18675.0
2015-12-22 11:25:00,38.93,38.93,38.88,38.9,15514.0,37.9419,37.9419,37.8931,37.9126,15514.0
2015-12-22 11:30:00,38.91,38.92,38.82,38.85,10400.0,37.9224,37.9321,37.8347,37.8639,10400.0
2015-12-22 11:35:00,38.87,39.03,38.87,39.03,18667.0,37.8834,38.0393,37.8834,38.0393,18667.0
2015-12-22 11:40:00,39.02,39.04,38.98,39.02,23754.0,38.0296,38.0491,37.9906,38.0296,23754.0
2015-12-22 11:45:00,39.01,39.04,38.97,38.98,15961.0,38.0198,38.0491,37.9809,37.9906,15961.0
2015-12-22 11:50:00,38.99,39.0,38.84,38.84,16390.0,38.0003,38.0101,37.8542,37.8542,16390.0
2015-12-22 11:55:00,38.85,38.86,38.79,38.83,22575.0,37.8639,37.8736,37.8054,37.8444,22575.0
2015-12-22 12:00:00,38.83,38.84,38.73,38.78,19646.0,37.8444,37.8542,37.7469,37.7957,19646.0
2015-12-22 12:05:00,38.77,38.86,38.76,38.85,20399.0,37.7859,37.8736,37.7762,37.8639,20399.0
2015-12-22 12:10:00,38.86,38.87,38.8,38.85,13653.0,37.8736,37.8834,37.8152,37.8639,13653.0
2015-12-22 12:15:00,38.87,38.96,38.85,38.96,15788.0,37.8834,37.9711,37.8639,37.9711,15788.0
2015-12-22 12:20:00,38.94,38.94,38.87,38.93,16522.0,37.9516,37.9516,37.8834,37.9419,16522.0
2015-12-22 12:25:00,38.94,39.01,38.91,38.99,13731.0,37.9516,38.0198,37.9224,38.0003,13731.0
2015-12-22 12:30:00,38.98,39.0,38.95,39.0,11800.0,37.9906,38.0101,37.9614,38.0101,11800.0
2015-12-22 12:35:00,38.99,39.03,38.96,38.98,16103.0,38.0003,38.0393,37.9711,37.9906,16103.0
2015-12-22 12:40:00,38.99,39.04,38.96,39.02,17743.0,38.0003,38.0491,37.9711,38.0296,17743.0
2015-12-22 12:45:00,39.01,39.02,38.99,38.99,14500.0,38.0198,38.0296,38.0003,38.0003,14500.0
2015-12-22 12:50:00,38.99,39.03,38.99,39.03,12735.0,38.0003,38.0393,38.0003,38.0393,12735.0
2015-12-22 12:55:00,39.01,39.03,38.96,39.03,9483.0,38.0198,38.0393,37.9711,38.0393,9483.0
2015-12-22 13:00:00,39.02,39.04,39.0,39.02,11829.0,38.0296,38.0491,38.0101,38.0296,11829.0
2015-12-22 13:05:00,39.02,39.05,39.01,39.01,13836.0,38.0296,38.0588,38.0198,38.0198,13836.0
2015-12-22 13:10:00,39.01,39.04,38.99,39.02,14754.0,38.0198,38.0491,38.0003,38.0296,14754.0
2015-12-22 13:15:00,39.03,39.05,38.99,39.0,11050.0,38.0393,38.0588,38.0003,38.0101,11050.0
2015-12-22 13:20:00,39.0,39.02,38.96,38.96,10856.0,38.0101,38.0296,37.9711,37.9711,10856.0
2015-12-22 13:25:00,38.96,39.03,38.96,39.01,12356.0,37.9711,38.0393,37.9711,38.0198,12356.0
2015-12-22 13:30:00,39.01,39.02,38.97,39.0,7350.0,38.0198,38.0296,37.9809,38.0101,7350.0
2015-12-22 13:35:00,38.99,39.01,38.96,38.98,7300.0,38.0003,38.0198,37.9711,37.9906,7300.0
2015-12-22 13:40:00,38.99,39.02,38.95,39.0,12736.0,38.0003,38.0296,37.9614,38.0101,12736.0
2015-12-22 13:45:00,39.01,39.02,38.98,39.02,7094.0,38.0198,38.0296,37.9906,38.0296,7094.0
2015-12-22 13:50:00,39.02,39.05,39.0,39.03,17095.0,38.0296,38.0588,38.0101,38.0393,17095.0
2015-12-22 13:55:00,39.04,39.12,39.03,39.11,16743.0,38.0491,38.127,38.0393,38.1173,16743.0
2015-12-22 14:00:00,39.12,39.14,39.09,39.11,18434.0,38.127,38.1465,38.0978,38.1173,18434.0
2015-12-22 14:05:00,39.11,39.17,39.1,39.14,23500.0,38.1173,38.1758,38.1076,38.1465,23500.0
2015-12-22 14:10:00,39.15,39.18,39.1,39.1,35800.0,38.1563,38.1855,38.1076,38.1076,35800.0
2015-12-22 14:15:00,39.11,39.16,39.11,39.13,16509.0,38.1173,38.166,38.1173,38.1368,16509.0
2015-12-22 14:20:00,39.14,39.15,39.08,39.12,15592.0,38.1465,38.1563,38.0881,38.127,15592.0
2015-12-22 14:25:00,39.11,39.11,39.08,39.09,17621.0,38.1173,38.1173,38.0881,38.0978,17621.0
2015-12-22 14:30:00,39.09,39.14,39.08,39.12,20682.0,38.0978,38.1465,38.0881,38.127,20682.0
2015-12-22 14:35:00,39.11,39.18,39.1,39.17,21828.0,38.1173,38.1855,38.1076,38.1758,21828.0
2015-12-22 14:40:00,39.16,39.23,39.16,39.18,33284.0,38.166,38.2343,38.166,38.1855,33284.0
2015-12-22 14:45:00,39.18,39.22,39.18,39.19,13558.0,38.1855,38.2245,38.1855,38.1953,13558.0
2015-12-22 14:50:00,39.2,39.28,39.19,39.25,17687.0,38.205,38.283,38.1953,38.2538,17687.0
2015-12-22 14:55:00,39.23,39.25,39.18,39.25,27318.0,38.2343,38.2538,38.1855,38.2538,27318.0
2015-12-22 15:00:00,39.25,39.25,39.21,39.24,9392.0,38.2538,38.2538,38.2148,38.244,9392.0
2015-12-22 15:05:00,39.22,39.24,39.2,39.23,18803.0,38.2245,38.244,38.205,38.2343,18803.0
2015-12-22 15:10:00,39.22,39.28,39.2,39.27,14228.0,38.2245,38.283,38.205,38.2732,14228.0
2015-12-22 15:15:00,39.26,39.27,39.22,39.23,19264.0,38.2635,38.2732,38.2245,38.2343,19264.0
2015-12-22 15:20:00,39.22,39.3,39.2,39.28,30622.0,38.2245,38.3025,38.205,38.283,30622.0
2015-12-22 15:25:00,39.27,39.34,39.26,39.28,23308.0,38.2732,38.3415,38.2635,38.283,23308.0
2015-12-22 15:30:00,39.28,39.31,39.23,39.26,32242.0,38.283,38.3122,38.2343,38.2635,32242.0
2015-12-22 15:35:00,39.27,39.3,39.2,39.22,47703.0,38.2732,38.3025,38.205,38.2245,47703.0
2015-12-22 15:40:00,39.22,39.22,39.07,39.07,47876.0,38.2245,38.2245,38.0783,38.0783,47876.0
2015-12-22 15:45:00,39.07,39.13,39.04,39.08,51811.0,38.0783,38.1368,38.0491,38.0881,51811.0
2015-12-22 15:50:00,39.09,39.23,39.09,39.2,129712.0,38.0978,38.2343,38.0978,38.205,129712.0
2015-12-22 15:55:00,39.2,39.21,39.16,39.18,189272.0,38.205,38.2148,38.166,38.1855,189272.0
2015-12-23 09:30:00,39.42,39.52,39.24,39.52,28603.0,38.4194,38.5169,38.244,38.5169,28603.0
2015-12-23 09:35:00,39.59,39.66,39.49,39.64,20397.0,38.5851,38.6533,38.4877,38.6339,20397.0
2015-12-23 09:40:00,39.62,39.75,39.59,39.7,12912.0,38.6144,38.7411,38.5851,38.6923,12912.0
2015-12-23 09:45:00,39.72,39.9,39.69,39.88,34032.0,38.7118,38.8873,38.6826,38.8678,34032.0
2015-12-23 09:50:00,39.9,39.92,39.86,39.9,30005.0,38.8873,38.9067,38.8483,38.8873,30005.0
2015-12-23 09:55:00,39.9,39.91,39.82,39.89,23219.0,38.8873,38.897,38.8093,38.8775,23219.0
2015-12-23 10:00:00,39.88,39.91,39.85,39.88,21106.0,38.8678,38.897,38.8385,38.8678,21106.0
2015-12-23 10:05:00,39.87,39.92,39.84,39.9,29857.0,38.858,38.9067,38.8288,38.8873,29857.0
2015-12-23 10:10:00,39.91,39.91,39.87,39.89,58353.0,38.897,38.897,38.858,38.8775,58353.0
2015-12-23 10:15:00,39.89,39.93,39.84,39.91,34786.0,38.8775,38.9165,38.8288,38.897,34786.0
2015-12-23 10:20:00,39.91,39.92,39.83,39.87,15584.0,38.897,38.9067,38.819,38.858,15584.0
2015-12-23 10:25:00,39.87,39.88,39.82,39.85,16330.0,38.858,38.8678,38.8093,38.8385,16330.0
2015-12-23 10:30:00,39.86,39.9,39.83,39.86,29557.0,38.8483,38.8873,38.819,38.8483,29557.0
2015-12-23 10:35:00,39.85,39.9,39.85,39.9,21744.0,38.8385,38.8873,38.8385,38.8873,21744.0
2015-12-23 10:40:00,39.9,39.92,39.88,39.88,18901.0,38.8873,38.9067,38.8678,38.8678,18901.0
2015-12-23 10:45:00,39.88,39.92,39.86,39.88,15863.0,38.8678,38.9067,38.8483,38.8678,15863.0
2015-12-23 10:50:00,39.88,39.9,39.83,39.86,19827.0,38.8678,38.8873,38.819,38.8483,19827.0
2015-12-23 10:55:00,39.86,39.89,39.85,39.87,35659.0,38.8483,38.8775,38.8385,38.858,35659.0
2015-12-23 11:00:00,39.87,39.93,39.85,39.9,34376.0,38.858,38.9165,38.8385,38.8873,34376.0
2015-12-23 11:05:00,39.9,40.01,39.9,39.98,64280.0,38.8873,38.9945,38.8873,38.9652,64280.0
2015-12-23 11:10:00,39.98,40.05,39.98,40.03,23163.0,38.9652,39.0334,38.9652,39.014,23163.0
2015-12-23 11:15:00,40.02,40.06,39.98,40.0,38018.0,39.0042,39.0432,38.9652,38.9847,38018.0
2015-12-23 11:20:00,40.0,40.01,39.96,39.97,14000.0,38.9847,38.9945,38.9457,38.9555,14000.0
2015-12-23 11:25:00,39.97,40.04,39.96,40.04,26043.0,38.9555,39.0237,38.9457,39.0237,26043.0
2015-12-23 11:30:00,40.04,40.06,39.97,40.02,32653.0,39.0237,39.0432,38.9555,39.0042,32653.0
2015-12-23 11:35:00,40.02,40.14,40.01,40.11,44730.0,39.0042,39.1212,38.9945,39.0919,44730.0
2015-12-23 11:40:00,40.12,40.2,40.12,40.16,28663.0,39.1017,39.1796,39.1017,39.1407,28663.0
2015-12-23 11:45:00,40.16,40.17,40.09,40.11,13579.0,39.1407,39.1504,39.0724,39.0919,13579.0
2015-12-23 11:50:00,40.11,40.15,40.09,40.09,12201.0,39.0919,39.1309,39.0724,39.0724,12201.0
2015-12-23 11:55:00,40.09,40.15,40.09,40.11,15997.0,39.0724,39.1309,39.0724,39.0919,15997.0
2015-12-23 12:00:00,40.12,40.16,40.07,40.09,20087.0,39.1017,39.1407,39.0529,39.0724,20087.0
2015-12-23 12:05:00,40.1,40.17,40.08,40.12,16745.0,39.0822,39.1504,39.0627,39.1017,16745.0
2015-12-23 12:10:00,40.12,40.2,40.12,40.14,16038.0,39.1017,39.1796,39.1017,39.1212,16038.0
2015-12-23 12:15:00,40.15,40.21,40.15,40.18,18603.0,39.1309,39.1894,39.1309,39.1601,18603.0
2015-12-23 12:20:00,40.19,40.24,40.18,40.22,15882.0,39.1699,39.2186,39.1601,39.1991,15882.0
2015-12-23 12:25:00,40.23,40.28,40.19,40.23,19662.0,39.2089,39.2576,39.1699,39.2089,19662.0
2015-12-23 12:30:00,40.22,40.24,40.18,40.18,7150.0,39.1991,39.2186,39.1601,39.1601,7150.0
2015-12-23 12:35:00,40.18,40.18,40.14,40.17,21035.0,39.1601,39.1601,39.1212,39.1504,21035.0
2015-12-23 12:40:00,40.16,40.2,40.15,40.17,13033.0,39.1407,39.1796,39.1309,39.1504,13033.0
2015-12-23 12:45:00,40.18,40.25,40.17,40.24,17059.0,39.1601,39.2284,39.1504,39.2186,17059.0
2015-12-23 12:50:00,40.22,40.22,40.16,40.16,5700.0,39.1991,39.1991,39.1407,39.1407,5700.0
2015-12-23 12:55:00,40.17,40.22,40.13,40.15,13681.0,39.1504,39.1991,39.1114,39.1309,13681.0
2015-12-23 13:00:00,40.16,40.16,40.06,40.09,22091.0,39.1407,39.1407,39.0432,39.0724,22091.0
2015-12-23 13:05:00,40.08,40.09,40.06,40.06,11230.0,39.0627,39.0724,39.0432,39.0432,11230.0
2015-12-23 13:10:00,40.06,40.08,40.04,40.05,26735.0,39.0432,39.0627,39.0237,39.0334,26735.0
2015-12-23 13:15:00,40.04,40.05,40.01,40.02,25735.0,39.0237,39.0334,38.9945,39.0042,25735.0
2015-12-23 13:20:00,40.02,40.04,39.97,39.98,12003.0,39.0042,39.0237,38.9555,38.9652,12003.0
2015-12-23 13:25:00,39.99,40.01,39.97,39.98,20166.0,38.975,38.9945,38.9555,38.9652,20166.0
2015-12-23 13:30:00,39.98,39.99,39.97,39.97,10176.0,38.9652,38.975,38.9555,38.9555,10176.0
2015-12-23 13:35:00,39.98,40.0,39.96,39.97,16500.0,38.9652,38.9847,38.9457,38.9555,16500.0
2015-12-23 13:40:00,39.97,40.05,39.96,40.02,64640.0,38.9555,39.0334,38.9457,39.0042,64640.0
2015-12-23 13:45:00,40.02,40.02,39.9,39.92,63623.0,39.0042,39.0042,38.8873,38.9067,63623.0
2015-12-23 13:50:00,39.91,39.92,39.89,39.89,18345.0,38.897,38.9067,38.8775,38.8775,18345.0
2015-12-23 13:55:00,39.92,39.93,39.89,39.91,17267.0,38.9067,38.9165,38.8775,38.897,17267.0
2015-12-23 14:00:00,39.91,39.94,39.86,39.88,19740.0,38.897,38.9262,38.8483,38.8678,19740.0
2015-12-23 14:05:00,39.88,39.91,39.87,39.89,16883.0,38.8678,38.897,38.858,38.8775,16883.0
2015-12-23 14:10:00,39.88,39.89,39.8,39.85,36705.0,38.8678,38.8775,38.7898,38.8385,36705.0
2015-12-23 14:15:00,39.84,39.85,39.81,39.81,11229.0,38.8288,38.8385,38.7995,38.7995,11229.0
2015-12-23 14:20:00,39.82,39.84,39.8,39.81,17419.0,38.8093,38.8288,38.7898,38.7995,17419.0
2015-12-23 14:25:00,39.81,39.87,39.81,39.86,19552.0,38.7995,38.858,38.7995,38.8483,19552.0
2015-12-23 14:30:00,39.87,39.93,39.87,39.91,5485.0,38.858,38.9165,38.858,38.897,5485.0
2015-12-23 14:35:00,39.92,39.96,39.91,39.95,52098.0,38.9067,38.9457,38.897,38.936,52098.0
2015-12-23 14:40:00,39.95,39.95,39.83,39.87,45220.0,38.936,38.936,38.819,38.858,45220.0
2015-12-23 14:45:00,39.87,39.88,39.79,39.81,14304.0,38.858,38.8678,38.78,38.7995,14304.0
2015-12-23 14:50:00,39.81,39.83,39.79,39.79,19979.0,38.7995,38.819,38.78,38.78,19979.0
2015-12-23 14:55:00,39.79,39.82,39.77,39.77,18804.0,38.78,38.8093,38.7606,38.7606,18804.0
2015-12-23 15:00:00,39.78,39.83,39.78,39.82,33911.0,38.7703,38.819,38.7703,38.8093,33911.0
2015-12-23 15:05:00,39.82,39.83,39.78,39.82,23577.0,38.8093,38.819,38.7703,38.8093,23577.0
2015-12-23 15:10:00,39.83,39.9,39.83,39.87,28944.0,38.819,38.8873,38.819,38.858,28944.0
2015-12-23 15:15:00,39.88,39.89,39.84,39.85,20435.0,38.8678,38.8775,38.8288,38.8385,20435.0
2015-12-23 15:20:00,39.85,39.9,39.85,39.89,24360.0,38.8385,38.8873,38.8385,38.8775,24360.0
2015-12-23 15:25:00,39.9,39.96,39.89,39.96,29941.0,38.8873,38.9457,38.8775,38.9457,29941.0
2015-12-23 15:30:00,39.95,39.99,39.94,39.94,29176.0,38.936,38.975,38.9262,38.9262,29176.0
2015-12-23 15:35:00,39.95,39.98,39.91,39.91,35812.0,38.936,38.9652,38.897,38.897,35812.0
2015-12-23 15:40:00,39.91,39.93,39.89,39.92,36582.0,38.897,38.9165,38.8775,38.9067,36582.0
2015-12-23 15:45:00,39.92,39.96,39.89,39.89,46066.0,38.9067,38.9457,38.8775,38.8775,46066.0
2015-12-23 15:50:00,39.93,40.03,39.89,40.03,153678.0,38.9165,39.014,38.8775,39.014,153678.0
2015-12-23 15:55:00,40.03,40.06,40.0,40.06,192205.0,39.014,39.0432,38.9847,39.0432,192205.0
2015-12-24 09:30:00,40.13,40.13,39.93,40.03,26729.0,39.1114,39.1114,38.9165,39.014,26729.0
2015-12-24 09:35:00,40.1,40.18,39.98,40.02,22011.0,39.0822,39.1601,38.9652,39.0042,22011.0
2015-12-24 09:40:00,40.0,40.01,39.87,39.95,14783.0,38.9847,38.9945,38.858,38.936,14783.0
2015-12-24 09:45:00,39.94,40.01,39.9,39.92,30317.0,38.9262,38.9945,38.8873,38.9067,30317.0
2015-12-24 09:50:00,39.91,39.91,39.82,39.84,11450.0,38.897,38.897,38.8093,38.8288,11450.0
2015-12-24 09:55:00,39.83,39.9,39.81,39.86,28359.0,38.819,38.8873,38.7995,38.8483,28359.0
2015-12-24 10:00:00,39.88,39.89,39.8,39.84,27508.0,38.8678,38.8775,38.7898,38.8288,27508.0
2015-12-24 10:05:00,39.82,39.84,39.67,39.72,16901.0,38.8093,38.8288,38.6631,38.7118,16901.0
2015-12-24 10:10:00,39.72,39.79,39.69,39.79,12876.0,38.7118,38.78,38.6826,38.78,12876.0
2015-12-24 10:15:00,39.79,39.86,39.77,39.86,11024.0,38.78,38.8483,38.7606,38.8483,11024.0
2015-12-24 10:20:00,39.85,39.85,39.78,39.78,17100.0,38.8385,38.8385,38.7703,38.7703,17100.0
2015-12-24 10:25:00,39.79,39.84,39.77,39.82,23816.0,38.78,38.8288,38.7606,38.8093,23816.0
2015-12-24 10:30:00,39.81,39.82,39.79,39.8,13235.0,38.7995,38.8093,38.78,38.7898,13235.0
2015-12-24 10:35:00,39.8,39.81,39.71,39.71,24164.0,38.7898,38.7995,38.7021,38.7021,24164.0
2015-12-24 10:40:00,39.72,39.73,39.68,39.73,13804.0,38.7118,38.7216,38.6728,38.7216,13804.0
2015-12-24 10:45:00,39.73,39.73,39.67,39.71,15500.0,38.7216,38.7216,38.6631,38.7021,15500.0
2015-12-24 10:50:00,39.72,39.72,39.65,39.65,13418.0,38.7118,38.7118,38.6436,38.6436,13418.0
2015-12-24 10:55:00,39.64,39.69,39.64,39.69,17837.0,38.6339,38.6826,38.6339,38.6826,17837.0
2015-12-24 11:00:00,39.69,39.74,39.67,39.72,19560.0,38.6826,38.7313,38.6631,38.7118,19560.0
2015-12-24 11:05:00,39.72,39.77,39.72,39.77,8679.0,38.7118,38.7606,38.7118,38.7606,8679.0
2015-12-24 11:10:00,39.77,39.78,39.75,39.77,29270.0,38.7606,38.7703,38.7411,38.7606,29270.0
2015-12-24 11:15:00,39.77,39.79,39.75,39.79,11455.0,38.7606,38.78,38.7411,38.78,11455.0
2015-12-24 11:20:00,39.79,39.81,39.75,39.77,10086.0,38.78,38.7995,38.7411,38.7606,10086.0
2015-12-24 11:25:00,39.77,39.78,39.76,39.78,4549.0,38.7606,38.7703,38.7508,38.7703,4549.0
2015-12-24 11:30:00,39.78,39.85,39.77,39.84,15845.0,38.7703,38.8385,38.7606,38.8288,15845.0
2015-12-24 11:35:00,39.84,39.84,39.77,39.77,7754.0,38.8288,38.8288,38.7606,38.7606,7754.0
2015-12-24 11:40:00,39.76,39.8,39.76,39.79,12149.0,38.7508,38.7898,38.7508,38.78,12149.0
2015-12-24 11:45:00,39.78,39.78,39.75,39.78,19989.0,38.7703,38.7703,38.7411,38.7703,19989.0
2015-12-24 11:50:00,39.78,39.8,39.77,39.8,8978.0,38.7703,38.7898,38.7606,38.7898,8978.0
2015-12-24 11:55:00,39.79,39.86,39.78,39.84,15835.0,38.78,38.8483,38.7703,38.8288,15835.0
2015-12-24 12:00:00,39.84,39.87,39.84,39.87,11043.0,38.8288,38.858,38.8288,38.858,11043.0
2015-12-24 12:05:00,39.86,39.86,39.79,39.8,12148.0,38.8483,38.8483,38.78,38.7898,12148.0
2015-12-24 12:10:00,39.8,39.8,39.77,39.78,8945.0,38.7898,38.7898,38.7606,38.7703,8945.0
2015-12-24 12:15:00,39.78,39.81,39.77,39.77,13043.0,38.7703,38.7995,38.7606,38.7606,13043.0
2015-12-24 12:20:00,39.78,39.81,39.77,39.78,9952.0,38.7703,38.7995,38.7606,38.7703,9952.0
2015-12-24 12:25:00,39.78,39.78,39.76,39.78,7950.0,38.7703,38.7703,38.7508,38.7703,7950.0
2015-12-24 12:30:00,39.77,39.78,39.75,39.75,19632.0,38.7606,38.7703,38.7411,38.7411,19632.0
2015-12-24 12:35:00,39.75,39.76,39.73,39.75,13967.0,38.7411,38.7508,38.7216,38.7411,13967.0
2015-12-24 12:40:00,39.75,39.75,39.68,39.69,27817.0,38.7411,38.7411,38.6728,38.6826,27817.0
2015-12-24 12:45:00,39.7,39.72,39.64,39.64,32207.0,38.6923,38.7118,38.6339,38.6339,32207.0
2015-12-24 12:50:00,39.64,39.68,39.59,39.68,54435.0,38.6339,38.6728,38.5851,38.6728,54435.0
2015-12-24 12:55:00,39.68,39.69,39.58,39.6,56981.0,38.6728,38.6826,38.5754,38.5949,56981.0
2015-12-28 09:30:00,39.49,39.54,39.33,39.46,20825.0,38.4877,38.5364,38.3317,38.4584,20825.0
2015-12-28 09:35:00,39.46,39.66,39.37,39.57,25375.0,38.4584,38.6533,38.3707,38.5656,25375.0
2015-12-28 09:40:00,39.58,39.76,39.58,39.71,17870.0,38.5754,38.7508,38.5754,38.7021,17870.0
2015-12-28 09:45:00,39.7,39.7,39.59,39.63,8459.0,38.6923,38.6923,38.5851,38.6241,8459.0
2015-12-28 09:50:00,39.58,39.59,39.49,39.56,7356.0,38.5754,38.5851,38.4877,38.5559,7356.0
2015-12-28 09:55:00,39.55,39.6,39.48,39.53,8900.0,38.5461,38.5949,38.4779,38.5266,8900.0
2015-12-28 10:00:00,39.51,39.52,39.44,39.47,7678.0,38.5072,38.5169,38.4389,38.4682,7678.0
2015-12-28 10:05:00,39.46,39.47,39.36,39.45,6299.0,38.4584,38.4682,38.361,38.4487,6299.0
2015-12-28 10:10:00,39.47,39.47,39.39,39.39,11267.0,38.4682,38.4682,38.3902,38.3902,11267.0
2015-12-28 10:15:00,39.37,39.48,39.34,39.48,12382.0,38.3707,38.4779,38.3415,38.4779,12382.0
2015-12-28 10:20:00,39.45,39.45,39.35,39.44,11555.0,38.4487,38.4487,38.3512,38.4389,11555.0
2015-12-28 10:25:00,39.49,39.55,39.48,39.52,12106.0,38.4877,38.5461,38.4779,38.5169,12106.0
2015-12-28 10:30:00,39.51,39.52,39.42,39.42,10477.0,38.5072,38.5169,38.4194,38.4194,10477.0
2015-12-28 10:35:00,39.43,39.51,39.42,39.51,12945.0,38.4292,38.5072,38.4194,38.5072,12945.0
2015-12-28 10:40:00,39.5,39.5,39.42,39.42,15400.0,38.4974,38.4974,38.4194,38.4194,15400.0
2015-12-28 10:45:00,39.42,39.48,39.37,39.38,33273.0,38.4194,38.4779,38.3707,38.3805,33273.0
2015-12-28 10:50:00,39.38,39.41,39.36,39.36,11906.0,38.3805,38.4097,38.361,38.361,11906.0
2015-12-28 10:55:00,39.35,39.47,39.34,39.47,24058.0,38.3512,38.4682,38.3415,38.4682,24058.0
2015-12-28 11:00:00,39.47,39.47,39.38,39.39,16971.0,38.4682,38.4682,38.3805,38.3902,16971.0
2015-12-28 11:05:00,39.39,39.39,39.3,39.31,18545.0,38.3902,38.3902,38.3025,38.3122,18545.0
2015-12-28 11:10:00,39.31,39.35,39.3,39.31,13043.0,38.3122,38.3512,38.3025,38.3122,13043.0
2015-12-28 11:15:00,39.31,39.35,39.29,39.33,13998.0,38.3122,38.3512,38.2927,38.3317,13998.0
2015-12-28 11:20:00,39.33,39.34,39.28,39.3,10815.0,38.3317,38.3415,38.283,38.3025,10815.0
2015-12-28 11:25:00,39.31,39.36,39.31,39.33,10719.0,38.3122,38.361,38.3122,38.3317,10719.0
2015-12-28 11:30:00,39.33,39.4,39.31,39.34,8533.0,38.3317,38.3999,38.3122,38.3415,8533.0
2015-12-28 11:35:00,39.35,39.46,39.34,39.43,7939.0,38.3512,38.4584,38.3415,38.4292,7939.0
2015-12-28 11:40:00,39.43,39.43,39.39,39.42,13114.0,38.4292,38.4292,38.3902,38.4194,13114.0
2015-12-28 11:45:00,39.42,39.47,39.4,39.42,10898.0,38.4194,38.4682,38.3999,38.4194,10898.0
2015-12-28 11:50:00,39.42,39.48,39.42,39.46,7500.0,38.4194,38.4779,38.4194,38.4584,7500.0
2015-12-28 11:55:00,39.44,39.44,39.38,39.39,10700.0,38.4389,38.4389,38.3805,38.3902,10700.0
2015-12-28 12:00:00,39.38,39.43,39.38,39.43,7459.0,38.3805,38.4292,38.3805,38.4292,7459.0
2015-12-28 12:05:00,39.42,39.45,39.39,39.39,3400.0,38.4194,38.4487,38.3902,38.3902,3400.0
2015-12-28 12:10:00,39.39,39.4,39.37,39.38,4943.0,38.3902,38.3999,38.3707,38.3805,4943.0
2015-12-28 12:15:00,39.39,39.42,39.39,39.41,4600.0,38.3902,38.4194,38.3902,38.4097,4600.0
2015-12-28 12:20:00,39.41,39.41,39.35,39.37,10362.0,38.4097,38.4097,38.3512,38.3707,10362.0
2015-12-28 12:25:00,39.36,39.41,39.36,39.39,9776.0,38.361,38.4097,38.361,38.3902,9776.0
2015-12-28 12:30:00,39.4,39.42,39.38,39.39,6085.0,38.3999,38.4194,38.3805,38.3902,6085.0
2015-12-28 12:35:00,39.39,39.39,39.34,39.35,5200.0,38.3902,38.3902,38.3415,38.3512,5200.0
2015-12-28 12:40:00,39.35,39.36,39.32,39.35,8510.0,38.3512,38.361,38.322,38.3512,8510.0
2015-12-28 12:45:00,39.34,39.37,39.33,39.37,7377.0,38.3415,38.3707,38.3317,38.3707,7377.0
2015-12-28 12:50:00,39.36,39.42,39.36,39.41,16672.0,38.361,38.4194,38.361,38.4097,16672.0
2015-12-28 12:55:00,39.41,39.41,39.4,39.41,8586.0,38.4097,38.4097,38.3999,38.4097,8586.0
2015-12-28 13:00:00,39.4,39.48,39.4,39.46,16337.0,38.3999,38.4779,38.3999,38.4584,16337.0
2015-12-28 13:05:00,39.46,39.47,39.44,39.45,6469.0,38.4584,38.4682,38.4389,38.4487,6469.0
2015-12-28 13:10:00,39.44,39.5,39.43,39.5,10530.0,38.4389,38.4974,38.4292,38.4974,10530.0
2015-12-28 13:15:00,39.5,39.51,39.48,39.5,6421.0,38.4974,38.5072,38.4779,38.4974,6421.0
2015-12-28 13:20:00,39.49,39.5,39.43,39.45,6672.0,38.4877,38.4974,38.4292,38.4487,6672.0
2015-12-28 13:25:00,39.45,39.46,39.43,39.46,3135.0,38.4487,38.4584,38.4292,38.4584,3135.0
2015-12-28 13:30:00,39.45,39.55,39.45,39.54,12607.0,38.4487,38.5461,38.4487,38.5364,12607.0
2015-12-28 13:35:00,39.54,39.54,39.51,39.52,8525.0,38.5364,38.5364,38.5072,38.5169,8525.0
2015-12-28 13:40:00,39.52,39.55,39.52,39.52,12889.0,38.5169,38.5461,38.5169,38.5169,12889.0
2015-12-28 13:45:00,39.53,39.56,39.52,39.53,8688.0,38.5266,38.5559,38.5169,38.5266,8688.0
2015-12-28 13:50:00,39.53,39.53,39.52,39.53,21106.0,38.5266,38.5266,38.5169,38.5266,21106.0
2015-12-28 13:55:00,39.52,39.53,39.52,39.52,6685.0,38.5169,38.5266,38.5169,38.5169,6685.0
2015-12-28 14:00:00,39.53,39.57,39.52,39.57,6205.0,38.5266,38.5656,38.5169,38.5656,6205.0
2015-12-28 14:05:00,39.56,39.58,39.56,39.58,6216.0,38.5559,38.5754,38.5559,38.5754,6216.0
2015-12-28 14:10:00,39.58,39.58,39.53,39.53,6000.0,38.5754,38.5754,38.5266,38.5266,6000.0
2015-12-28 14:15:00,39.53,39.55,39.52,39.55,9469.0,38.5266,38.5461,38.5169,38.5461,9469.0
2015-12-28 14:20:00,39.55,39.59,39.54,39.56,7588.0,38.5461,38.5851,38.5364,38.5559,7588.0
2015-12-28 14:25:00,39.56,39.59,39.56,39.59,2009.0,38.5559,38.5851,38.5559,38.5851,2009.0
2015-12-28 14:30:00,39.59,39.59,39.56,39.57,7068.0,38.5851,38.5851,38.5559,38.5656,7068.0
2015-12-28 14:35:00,39.56,39.57,39.55,39.56,7058.0,38.5559,38.5656,38.5461,38.5559,7058.0
2015-12-28 14:40:00,39.57,39.58,39.55,39.56,8120.0,38.5656,38.5754,38.5461,38.5559,8120.0
2015-12-28 14:45:00,39.57,39.59,39.54,39.57,6803.0,38.5656,38.5851,38.5364,38.5656,6803.0
2015-12-28 14:50:00,39.58,39.61,39.57,39.59,8080.0,38.5754,38.6046,38.5656,38.5851,8080.0
2015-12-28 14:55:00,39.59,39.6,39.56,39.59,6532.0,38.5851,38.5949,38.5559,38.5851,6532.0
2015-12-28 15:00:00,39.58,39.6,39.56,39.56,9478.0,38.5754,38.5949,38.5559,38.5559,9478.0
2015-12-28 15:05:00,39.57,39.62,39.56,39.62,14815.0,38.5656,38.6144,38.5559,38.6144,14815.0
2015-12-28 15:10:00,39.62,39.62,39.59,39.6,17802.0,38.6144,38.6144,38.5851,38.5949,17802.0
2015-12-28 15:15:00,39.6,39.61,39.55,39.57,12455.0,38.5949,38.6046,38.5461,38.5656,12455.0
2015-12-28 15:20:00,39.58,39.59,39.56,39.59,10789.0,38.5754,38.5851,38.5559,38.5851,10789.0
2015-12-28 15:25:00,39.59,39.59,39.57,39.57,17409.0,38.5851,38.5851,38.5656,38.5656,17409.0
2015-12-28 15:30:00,39.58,39.6,39.57,39.59,18261.0,38.5754,38.5949,38.5656,38.5851,18261.0
2015-12-28 15:35:00,39.6,39.69,39.59,39.66,46724.0,38.5949,38.6826,38.5851,38.6533,46724.0
2015-12-28 15:40:00,39.65,39.65,39.59,39.59,14094.0,38.6436,38.6436,38.5851,38.5851,14094.0
2015-12-28 15:45:00,39.59,39.63,39.59,39.63,20515.0,38.5851,38.6241,38.5851,38.6241,20515.0
2015-12-28 15:50:00,39.63,39.65,39.63,39.63,33275.0,38.6241,38.6436,38.6241,38.6241,33275.0
2015-12-28 15:55:00,39.63,39.71,39.62,39.7,144151.0,38.6241,38.7021,38.6144,38.6923,144151.0
2015-12-29 09:30:00,39.83,40.06,39.61,39.64,52746.0,38.819,39.0432,38.6046,38.6339,52746.0
2015-12-29 09:35:00,39.65,39.73,39.53,39.62,92409.0,38.6436,38.7216,38.5266,38.6144,92409.0
2015-12-29 09:40:00,39.63,39.72,39.57,39.69,28619.0,38.6241,38.7118,38.5656,38.6826,28619.0
2015-12-29 09:45:00,39.7,39.74,39.57,39.64,13445.0,38.6923,38.7313,38.5656,38.6339,13445.0
2015-12-29 09:50:00,39.65,39.71,39.63,39.66,7805.0,38.6436,38.7021,38.6241,38.6533,7805.0
2015-12-29 09:55:00,39.67,39.73,39.67,39.69,8929.0,38.6631,38.7216,38.6631,38.6826,8929.0
2015-12-29 10:00:00,39.7,39.94,39.7,39.93,30600.0,38.6923,38.9262,38.6923,38.9165,30600.0
2015-12-29 10:05:00,39.94,40.01,39.94,40.0,12056.0,38.9262,38.9945,38.9262,38.9847,12056.0
2015-12-29 10:10:00,40.0,40.0,39.9,39.96,21900.0,38.9847,38.9847,38.8873,38.9457,21900.0
2015-12-29 10:15:00,39.96,40.01,39.94,40.01,6600.0,38.9457,38.9945,38.9262,38.9945,6600.0
2015-12-29 10:20:00,40.02,40.04,39.96,40.03,10518.0,39.0042,39.0237,38.9457,39.014,10518.0
2015-12-29 10:25:00,40.05,40.08,40.04,40.04,11459.0,39.0334,39.0627,39.0237,39.0237,11459.0
2015-12-29 10:30:00,40.05,40.09,39.99,40.02,16164.0,39.0334,39.0724,38.975,39.0042,16164.0
2015-12-29 10:35:00,40.03,40.05,39.96,39.99,7474.0,39.014,39.0334,38.9457,38.975,7474.0
2015-12-29 10:40:00,39.96,40.05,39.96,40.03,19739.0,38.9457,39.0334,38.9457,39.014,19739.0
2015-12-29 10:45:00,40.03,40.1,40.02,40.09,12736.0,39.014,39.0822,39.0042,39.0724,12736.0
2015-12-29 10:50:00,40.09,40.09,40.04,40.09,11531.0,39.0724,39.0724,39.0237,39.0724,11531.0
2015-12-29 10:55:00,40.09,40.1,40.03,40.03,8943.0,39.0724,39.0822,39.014,39.014,8943.0
2015-12-29 11:00:00,40.03,40.1,40.02,40.08,18205.0,39.014,39.0822,39.0042,39.0627,18205.0
2015-12-29 11:05:00,40.09,40.12,40.07,40.09,10443.0,39.0724,39.1017,39.0529,39.0724,10443.0
2015-12-29 11:10:00,40.1,40.14,40.07,40.07,9502.0,39.0822,39.1212,39.0529,39.0529,9502.0
2015-12-29 11:15:00,40.08,40.13,40.05,40.09,10780.0,39.0627,39.1114,39.0334,39.0724,10780.0
2015-12-29 11:20:00,40.09,40.1,40.08,40.09,5950.0,39.0724,39.0822,39.0627,39.0724,5950.0
2015-12-29 11:25:00,40.09,40.09,40.03,40.08,11122.0,39.0724,39.0724,39.014,39.0627,11122.0
2015-12-29 11:30:00,40.09,40.15,40.08,40.14,15144.0,39.0724,39.1309,39.0627,39.1212,15144.0
2015-12-29 11:35:00,40.14,40.15,40.07,40.07,9818.0,39.1212,39.1309,39.0529,39.0529,9818.0
2015-12-29 11:40:00,40.07,40.07,40.0,40.04,14815.0,39.0529,39.0529,38.9847,39.0237,14815.0
2015-12-29 11:45:00,40.03,40.04,39.99,40.0,7471.0,39.014,39.0237,38.975,38.9847,7471.0
2015-12-29 11:50:00,39.99,40.06,39.99,40.06,4421.0,38.975,39.0432,38.975,39.0432,4421.0
2015-12-29 11:55:00,40.06,40.06,40.02,40.03,10835.0,39.0432,39.0432,39.0042,39.014,10835.0
2015-12-29 12:00:00,40.03,40.06,40.0,40.03,8179.0,39.014,39.0432,38.9847,39.014,8179.0
2015-12-29 12:05:00,40.02,40.03,39.97,40.02,9294.0,39.0042,39.014,38.9555,39.0042,9294.0
2015-12-29 12:10:00,40.01,40.01,39.98,40.0,2500.0,38.9945,38.9945,38.9652,38.9847,2500.0
2015-12-29 12:15:00,40.0,40.01,39.99,39.99,6330.0,38.9847,38.9945,38.975,38.975,6330.0
2015-12-29 12:20:00,39.99,39.99,39.92,39.95,20032.0,38.975,38.975,38.9067,38.936,20032.0
2015-12-29 12:25:00,39.97,39.99,39.94,39.98,4979.0,38.9555,38.975,38.9262,38.9652,4979.0
2015-12-29 12:30:00,39.96,39.97,39.94,39.94,7100.0,38.9457,38.9555,38.9262,38.9262,7100.0
2015-12-29 12:35:00,39.94,39.95,39.86,39.89,64731.0,38.9262,38.936,38.8483,38.8775,64731.0
2015-12-29 12:40:00,39.89,39.93,39.87,39.87,26904.0,38.8775,38.9165,38.858,38.858,26904.0
2015-12-29 12:45:00,39.88,39.9,39.86,39.89,8562.0,38.8678,38.8873,38.8483,38.8775,8562.0
2015-12-29 12:50:00,39.89,39.89,39.86,39.87,8994.0,38.8775,38.8775,38.8483,38.858,8994.0
2015-12-29 12:55:00,39.87,39.88,39.84,39.88,6425.0,38.858,38.8678,38.8288,38.8678,6425.0
2015-12-29 13:00:00,39.89,39.95,39.88,39.93,8579.0,38.8775,38.936,38.8678,38.9165,8579.0
2015-12-29 13:05:00,39.94,39.94,39.91,39.93,8036.0,38.9262,38.9262,38.897,38.9165,8036.0
2015-12-29 13:10:00,39.94,39.98,39.94,39.96,5519.0,38.9262,38.9652,38.9262,38.9457,5519.0
2015-12-29 13:15:00,39.97,40.02,39.97,40.02,11323.0,38.9555,39.0042,38.9555,39.0042,11323.0
2015-12-29 13:20:00,40.01,40.03,39.99,40.0,9512.0,38.9945,39.014,38.975,38.9847,9512.0
2015-12-29 13:25:00,40.0,40.01,39.96,39.99,11258.0,38.9847,38.9945,38.9457,38.975,11258.0
2015-12-29 13:30:00,39.98,40.0,39.98,39.99,3699.0,38.9652,38.9847,38.9652,38.975,3699.0
2015-12-29 13:35:00,39.99,40.01,39.95,39.95,6519.0,38.975,38.9945,38.936,38.936,6519.0
2015-12-29 13:40:00,39.94,39.96,39.91,39.96,7488.0,38.9262,38.9457,38.897,38.9457,7488.0
2015-12-29 13:45:00,39.95,39.96,39.91,39.92,15775.0,38.936,38.9457,38.897,38.9067,15775.0
2015-12-29 13:50:00,39.93,39.95,39.9,39.9,29636.0,38.9165,38.936,38.8873,38.8873,29636.0
2015-12-29 13:55:00,39.91,39.99,39.91,39.97,15776.0,38.897,38.975,38.897,38.9555,15776.0
2015-12-29 14:00:00,39.98,39.99,39.95,39.97,13824.0,38.9652,38.975,38.936,38.9555,13824.0
2015-12-29 14:05:00,39.97,40.01,39.96,39.99,11787.0,38.9555,38.9945,38.9457,38.975,11787.0
2015-12-29 14:10:00,39.99,40.01,39.97,39.98,8509.0,38.975,38.9945,38.9555,38.9652,8509.0
2015-12-29 14:15:00,39.99,40.01,39.96,39.96,13059.0,38.975,38.9945,38.9457,38.9457,13059.0
2015-12-29 14:20:00,39.98,39.99,39.95,39.95,10880.0,38.9652,38.975,38.936,38.936,10880.0
2015-12-29 14:25:00,39.95,39.97,39.95,39.97,11399.0,38.936,38.9555,38.936,38.9555,11399.0
2015-12-29 14:30:00,39.98,39.98,39.93,39.94,6989.0,38.9652,38.9652,38.9165,38.9262,6989.0
2015-12-29 14:35:00,39.94,39.96,39.93,39.96,6667.0,38.9262,38.9457,38.9165,38.9457,6667.0
2015-12-29 14:40:00,39.95,39.98,39.95,39.96,10721.0,38.936,38.9652,38.936,38.9457,10721.0
2015-12-29 14:45:00,39.96,39.97,39.95,39.96,10574.0,38.9457,38.9555,38.936,38.9457,10574.0
2015-12-29 14:50:00,39.97,40.0,39.95,39.98,13680.0,38.9555,38.9847,38.936,38.9652,13680.0
2015-12-29 14:55:00,39.98,39.99,39.95,39.98,12053.0,38.9652,38.975,38.936,38.9652,12053.0
2015-12-29 15:00:00,39.98,39.98,39.93,39.95,13233.0,38.9652,38.9652,38.9165,38.936,13233.0
2015-12-29 15:05:00,39.96,39.97,39.94,39.97,10697.0,38.9457,38.9555,38.9262,38.9555,10697.0
2015-12-29 15:10:00,39.97,39.98,39.95,39.98,28281.0,38.9555,38.9652,38.936,38.9652,28281.0
2015-12-29 15:15:00,39.98,39.99,39.95,39.96,32913.0,38.9652,38.975,38.936,38.9457,32913.0
2015-12-29 15:20:00,39.96,39.98,39.94,39.98,14521.0,38.9457,38.9652,38.9262,38.9652,14521.0
2015-12-29 15:25:00,39.98,39.98,39.96,39.98,12811.0,38.9652,38.9652,38.9457,38.9652,12811.0
2015-12-29 15:30:00,39.98,39.99,39.96,39.97,24713.0,38.9652,38.975,38.9457,38.9555,24713.0
2015-12-29 15:35:00,39.97,39.98,39.95,39.97,14175.0,38.9555,38.9652,38.936,38.9555,14175.0
2015-12-29 15:40:00,39.96,39.99,39.94,39.95,72232.0,38.9457,38.975,38.9262,38.936,72232.0
2015-12-29 15:45:00,39.95,39.96,39.92,39.96,42215.0,38.936,38.9457,38.9067,38.9457,42215.0
2015-12-29 15:50:00,39.96,40.02,39.96,40.02,50925.0,38.9457,39.0042,38.9457,39.0042,50925.0
2015-12-29 15:55:00,40.02,40.08,40.01,40.05,183674.0,39.0042,39.0627,38.9945,39.0334,183674.0
2015-12-30 09:30:00,39.98,39.98,39.77,39.91,21767.0,38.9652,38.9652,38.7606,38.897,21767.0
2015-12-30 09:35:00,39.92,39.95,39.84,39.84,11182.0,38.9067,38.936,38.8288,38.8288,11182.0
2015-12-30 09:40:00,39.84,39.91,39.72,39.85,27935.0,38.8288,38.897,38.7118,38.8385,27935.0
2015-12-30 09:45:00,39.83,39.84,39.73,39.75,117121.0,38.819,38.8288,38.7216,38.7411,117121.0
2015-12-30 09:50:00,39.76,39.76,39.69,39.7,13226.0,38.7508,38.7508,38.6826,38.6923,13226.0
2015-12-30 09:55:00,39.71,39.81,39.71,39.8,8400.0,38.7021,38.7995,38.7021,38.7898,8400.0
2015-12-30 10:00:00,39.81,39.89,39.81,39.88,9986.0,38.7995,38.8775,38.7995,38.8678,9986.0
2015-12-30 10:05:00,39.88,39.88,39.78,39.79,117234.0,38.8678,38.8678,38.7703,38.78,117234.0
2015-12-30 10:10:00,39.79,39.8,39.63,39.63,182796.0,38.78,38.7898,38.6241,38.6241,182796.0
2015-12-30 10:15:00,39.62,39.62,39.51,39.55,16140.0,38.6144,38.6144,38.5072,38.5461,16140.0
2015-12-30 10:20:00,39.55,39.55,39.45,39.51,20447.0,38.5461,38.5461,38.4487,38.5072,20447.0
2015-12-30 10:25:00,39.51,39.59,39.51,39.58,39527.0,38.5072,38.5851,38.5072,38.5754,39527.0
2015-12-30 10:30:00,39.59,39.61,39.57,39.6,38666.0,38.5851,38.6046,38.5656,38.5949,38666.0
2015-12-30 10:35:00,39.6,39.66,39.59,39.63,61804.0,38.5949,38.6533,38.5851,38.6241,61804.0
2015-12-30 10:40:00,39.63,39.72,39.61,39.72,24762.0,38.6241,38.7118,38.6046,38.7118,24762.0
2015-12-30 10:45:00,39.71,39.73,39.67,39.68,10440.0,38.7021,38.7216,38.6631,38.6728,10440.0
2015-12-30 10:50:00,39.67,39.72,39.67,39.71,7900.0,38.6631,38.7118,38.6631,38.7021,7900.0
2015-12-30 10:55:00,39.7,39.8,39.69,39.77,23783.0,38.6923,38.7898,38.6826,38.7606,23783.0
2015-12-30 11:00:00,39.79,39.85,39.78,39.84,17010.0,38.78,38.8385,38.7703,38.8288,17010.0
2015-12-30 11:05:00,39.87,39.88,39.84,39.88,10509.0,38.858,38.8678,38.8288,38.8678,10509.0
2015-12-30 11:10:00,39.87,39.92,39.86,39.88,15807.0,38.858,38.9067,38.8483,38.8678,15807.0
2015-12-30 11:15:00,39.88,39.88,39.82,39.83,19670.0,38.8678,38.8678,38.8093,38.819,19670.0
2015-12-30 11:20:00,39.83,39.85,39.78,39.79,10264.0,38.819,38.8385,38.7703,38.78,10264.0
2015-12-30 11:25:00,39.8,39.83,39.77,39.82,13367.0,38.7898,38.819,38.7606,38.8093,13367.0
2015-12-30 11:30:00,39.81,39.82,39.71,39.76,17744.0,38.7995,38.8093,38.7021,38.7508,17744.0
2015-12-30 11:35:00,39.76,39.78,39.7,39.7,6604.0,38.7508,38.7703,38.6923,38.6923,6604.0
2015-12-30 11:40:00,39.71,39.74,39.69,39.7,17485.0,38.7021,38.7313,38.6826,38.6923,17485.0
2015-12-30 11:45:00,39.7,39.72,39.67,39.7,19909.0,38.6923,38.7118,38.6631,38.6923,19909.0
2015-12-30 11:50:00,39.72,39.75,39.7,39.71,6065.0,38.7118,38.7411,38.6923,38.7021,6065.0
2015-12-30 11:55:00,39.7,39.72,39.67,39.7,19656.0,38.6923,38.7118,38.6631,38.6923,19656.0
2015-12-30 12:00:00,39.7,39.73,39.7,39.73,10493.0,38.6923,38.7216,38.6923,38.7216,10493.0
2015-12-30 12:05:00,39.71,39.74,39.71,39.71,8400.0,38.7021,38.7313,38.7021,38.7021,8400.0
2015-12-30 12:10:00,39.71,39.72,39.69,39.71,13370.0,38.7021,38.7118,38.6826,38.7021,13370.0
2015-12-30 12:15:00,39.7,39.75,39.69,39.75,11718.0,38.6923,38.7411,38.6826,38.7411,11718.0
2015-12-30 12:20:00,39.75,39.77,39.73,39.76,4277.0,38.7411,38.7606,38.7216,38.7508,4277.0
2015-12-30 12:25:00,39.76,39.81,39.76,39.78,8000.0,38.7508,38.7995,38.7508,38.7703,8000.0
2015-12-30 12:30:00,39.78,39.78,39.71,39.73,12646.0,38.7703,38.7703,38.7021,38.7216,12646.0
2015-12-30 12:35:00,39.72,39.73,39.69,39.72,7257.0,38.7118,38.7216,38.6826,38.7118,7257.0
2015-12-30 12:40:00,39.72,39.75,39.69,39.75,15227.0,38.7118,38.7411,38.6826,38.7411,15227.0
2015-12-30 12:45:00,39.74,39.8,39.73,39.76,37498.0,38.7313,38.7898,38.7216,38.7508,37498.0
2015-12-30 12:50:00,39.77,39.8,39.72,39.72,18600.0,38.7606,38.7898,38.7118,38.7118,18600.0
2015-12-30 12:55:00,39.72,39.79,39.72,39.79,7725.0,38.7118,38.78,38.7118,38.78,7725.0
2015-12-30 13:00:00,39.8,39.84,39.8,39.81,5050.0,38.7898,38.8288,38.7898,38.7995,5050.0
2015-12-30 13:05:00,39.81,39.81,39.76,39.79,10290.0,38.7995,38.7995,38.7508,38.78,10290.0
2015-12-30 13:10:00,39.79,39.81,39.76,39.77,7750.0,38.78,38.7995,38.7508,38.7606,7750.0
2015-12-30 13:15:00,39.78,39.81,39.76,39.77,6893.0,38.7703,38.7995,38.7508,38.7606,6893.0
2015-12-30 13:20:00,39.77,39.82,39.77,39.81,4360.0,38.7606,38.8093,38.7606,38.7995,4360.0
2015-12-30 13:25:00,39.81,39.84,39.78,39.84,9985.0,38.7995,38.8288,38.7703,38.8288,9985.0
2015-12-30 13:30:00,39.83,39.92,39.8,39.83,61383.0,38.819,38.9067,38.7898,38.819,61383.0
2015-12-30 13:35:00,39.82,39.85,39.8,39.84,4900.0,38.8093,38.8385,38.7898,38.8288,4900.0
2015-12-30 13:40:00,39.84,39.92,39.84,39.91,9789.0,38.8288,38.9067,38.8288,38.897,9789.0
2015-12-30 13:45:00,39.93,39.93,39.84,39.86,13300.0,38.9165,38.9165,38.8288,38.8483,13300.0
2015-12-30 13:50:00,39.87,39.87,39.84,39.86,5129.0,38.858,38.858,38.8288,38.8483,5129.0
2015-12-30 13:55:00,39.85,39.9,39.85,39.89,21602.0,38.8385,38.8873,38.8385,38.8775,21602.0
2015-12-30 14:00:00,39.88,39.92,39.87,39.87,8880.0,38.8678,38.9067,38.858,38.858,8880.0
2015-12-30 14:05:00,39.87,39.92,39.86,39.9,62210.0,38.858,38.9067,38.8483,38.8873,62210.0
2015-12-30 14:10:00,39.89,39.9,39.85,39.9,18046.0,38.8775,38.8873,38.8385,38.8873,18046.0
2015-12-30 14:15:00,39.91,39.92,39.86,39.87,30025.0,38.897,38.9067,38.8483,38.858,30025.0
2015-12-30 14:20:00,39.86,39.88,39.82,39.85,11054.0,38.8483,38.8678,38.8093,38.8385,11054.0
2015-12-30 14:25:00,39.86,39.87,39.83,39.86,6050.0,38.8483,38.858,38.819,38.8483,6050.0
2015-12-30 14:30:00,39.87,39.88,39.84,39.87,12325.0,38.858,38.8678,38.8288,38.858,12325.0
2015-12-30 14:35:00,39.87,39.89,39.85,39.88,15006.0,38.858,38.8775,38.8385,38.8678,15006.0
2015-12-30 14:40:00,39.88,39.89,39.84,39.87,20006.0,38.8678,38.8775,38.8288,38.858,20006.0
2015-12-30 14:45:00,39.87,39.89,39.85,39.85,12199.0,38.858,38.8775,38.8385,38.8385,12199.0
2015-12-30 14:50:00,39.85,39.85,39.81,39.84,10925.0,38.8385,38.8385,38.7995,38.8288,10925.0
2015-12-30 14:55:00,39.83,39.86,39.79,39.85,44280.0,38.819,38.8483,38.78,38.8385,44280.0
2015-12-30 15:00:00,39.85,39.89,39.83,39.86,31329.0,38.8385,38.8775,38.819,38.8483,31329.0
2015-12-30 15:05:00,39.85,39.87,39.84,39.85,14597.0,38.8385,38.858,38.8288,38.8385,14597.0
2015-12-30 15:10:00,39.85,39.85,39.81,39.82,59436.0,38.8385,38.8385,38.7995,38.8093,59436.0
2015-12-30 15:15:00,39.83,39.87,39.81,39.82,35679.0,38.819,38.858,38.7995,38.8093,35679.0
2015-12-30 15:20:00,39.82,39.85,39.81,39.84,30333.0,38.8093,38.8385,38.7995,38.8288,30333.0
2015-12-30 15:25:00,39.84,39.84,39.8,39.81,40348.0,38.8288,38.8288,38.7898,38.7995,40348.0
2015-12-30 15:30:00,39.8,39.81,39.7,39.72,30108.0,38.7898,38.7995,38.6923,38.7118,30108.0
2015-12-30 15:35:00,39.72,39.73,39.67,39.69,20355.0,38.7118,38.7216,38.6631,38.6826,20355.0
2015-12-30 15:40:00,39.68,39.76,39.67,39.71,35493.0,38.6728,38.7508,38.6631,38.7021,35493.0
2015-12-30 15:45:00,39.72,39.72,39.58,39.59,152768.0,38.7118,38.7118,38.5754,38.5851,152768.0
2015-12-30 15:50:00,39.59,39.68,39.59,39.68,207802.0,38.5851,38.6728,38.5851,38.6728,207802.0
2015-12-30 15:55:00,39.67,39.72,39.67,39.68,246462.0,38.6631,38.7118,38.6631,38.6728,246462.0
2015-12-31 09:30:00,39.46,39.63,39.15,39.15,41764.0,38.4584,38.6241,38.1563,38.1563,41764.0
2015-12-31 09:35:00,39.22,39.3,39.02,39.13,42946.0,38.2245,38.3025,38.0296,38.1368,42946.0
2015-12-31 09:40:00,39.11,39.23,39.02,39.18,55987.0,38.1173,38.2343,38.0296,38.1855,55987.0
2015-12-31 09:45:00,39.16,39.21,39.05,39.05,111877.0,38.166,38.2148,38.0588,38.0588,111877.0
2015-12-31 09:50:00,39.05,39.05,38.81,38.9,75592.0,38.0588,38.0588,37.8249,37.9126,75592.0
2015-12-31 09:55:00,38.87,39.07,38.83,38.85,36999.0,37.8834,38.0783,37.8444,37.8639,36999.0
2015-12-31 10:00:00,38.84,38.95,38.84,38.9,15532.0,37.8542,37.9614,37.8542,37.9126,15532.0
2015-12-31 10:05:00,38.9,39.01,38.89,39.01,23293.0,37.9126,38.0198,37.9029,38.0198,23293.0
2015-12-31 10:10:00,39.01,39.01,38.93,38.93,13624.0,38.0198,38.0198,37.9419,37.9419,13624.0
2015-12-31 10:15:00,38.95,38.95,38.8,38.82,22601.0,37.9614,37.9614,37.8152,37.8347,22601.0
2015-12-31 10:20:00,38.82,38.89,38.73,38.75,23600.0,37.8347,37.9029,37.7469,37.7664,23600.0
2015-12-31 10:25:00,38.74,38.74,38.66,38.7,37862.0,37.7567,37.7567,37.6787,37.7177,37862.0
2015-12-31 10:30:00,38.71,38.88,38.67,38.88,42990.0,37.7275,37.8931,37.6885,37.8931,42990.0
2015-12-31 10:35:00,38.88,38.9,38.81,38.84,32296.0,37.8931,37.9126,37.8249,37.8542,32296.0
2015-12-31 10:40:00,38.84,38.92,38.82,38.87,110116.0,37.8542,37.9321,37.8347,37.8834,110116.0
2015-12-31 10:45:00,38.86,38.94,38.85,38.9,75037.0,37.8736,37.9516,37.8639,37.9126,75037.0
2015-12-31 10:50:00,38.92,38.95,38.88,38.95,25503.0,37.9321,37.9614,37.8931,37.9614,25503.0
2015-12-31 10:55:00,38.93,39.02,38.89,39.01,70138.0,37.9419,38.0296,37.9029,38.0198,70138.0
2015-12-31 11:00:00,39.02,39.11,38.98,39.01,27676.0,38.0296,38.1173,37.9906,38.0198,27676.0
2015-12-31 11:05:00,39.0,39.02,38.9,38.9,16362.0,38.0101,38.0296,37.9126,37.9126,16362.0
2015-12-31 11:10:00,38.9,38.95,38.85,38.93,39499.0,37.9126,37.9614,37.8639,37.9419,39499.0
2015-12-31 11:15:00,38.93,38.95,38.91,38.95,10132.0,37.9419,37.9614,37.9224,37.9614,10132.0
2015-12-31 11:20:00,38.93,38.94,38.86,38.89,12957.0,37.9419,37.9516,37.8736,37.9029,12957.0
2015-12-31 11:25:00,38.88,38.91,38.87,38.91,10128.0,37.8931,37.9224,37.8834,37.9224,10128.0
2015-12-31 11:30:00,38.89,38.97,38.87,38.97,17954.0,37.9029,37.9809,37.8834,37.9809,17954.0
2015-12-31 11:35:00,38.99,38.99,38.95,38.95,6729.0,38.0003,38.0003,37.9614,37.9614,6729.0
2015-12-31 11:40:00,38.95,38.96,38.93,38.94,11004.0,37.9614,37.9711,37.9419,37.9516,11004.0
2015-12-31 11:45:00,38.93,38.98,38.92,38.93,12550.0,37.9419,37.9906,37.9321,37.9419,12550.0
2015-12-31 11:50:00,38.93,38.96,38.92,38.96,8700.0,37.9419,37.9711,37.9321,37.9711,8700.0
2015-12-31 11:55:00,38.96,39.01,38.96,38.98,6900.0,37.9711,38.0198,37.9711,37.9906,6900.0
2015-12-31 12:00:00,39.0,39.1,38.99,39.1,21445.0,38.0101,38.1076,38.0003,38.1076,21445.0
2015-12-31 12:05:00,39.1,39.18,39.08,39.18,20009.0,38.1076,38.1855,38.0881,38.1855,20009.0
2015-12-31 12:10:00,39.18,39.21,39.17,39.2,13550.0,38.1855,38.2148,38.1758,38.205,13550.0
2015-12-31 12:15:00,39.2,39.29,39.2,39.29,32360.0,38.205,38.2927,38.205,38.2927,32360.0
2015-12-31 12:20:00,39.3,39.39,39.29,39.38,38419.0,38.3025,38.3902,38.2927,38.3805,38419.0
2015-12-31 12:25:00,39.37,39.43,39.36,39.41,25199.0,38.3707,38.4292,38.361,38.4097,25199.0
2015-12-31 12:30:00,39.41,39.43,39.39,39.41,22601.0,38.4097,38.4292,38.3902,38.4097,22601.0
2015-12-31 12:35:00,39.4,39.4,39.36,39.37,13925.0,38.3999,38.3999,38.361,38.3707,13925.0
2015-12-31 12:40:00,39.38,39.43,39.37,39.4,50070.0,38.3805,38.4292,38.3707,38.3999,50070.0
2015-12-31 12:45:00,39.39,39.44,39.35,39.36,31826.0,38.3902,38.4389,38.3512,38.361,31826.0
2015-12-31 12:50:00,39.35,39.43,39.2,39.2,56663.0,38.3512,38.4292,38.205,38.205,56663.0
2015-12-31 12:55:00,39.19,39.2,39.15,39.18,11700.0,38.1953,38.205,38.1563,38.1855,11700.0
2015-12-31 13:00:00,39.18,39.2,39.09,39.1,14798.0,38.1855,38.205,38.0978,38.1076,14798.0
2015-12-31 13:05:00,39.09,39.12,39.04,39.05,15580.0,38.0978,38.127,38.0491,38.0588,15580.0
2015-12-31 13:10:00,39.05,39.11,39.05,39.08,7098.0,38.0588,38.1173,38.0588,38.0881,7098.0
2015-12-31 13:15:00,39.07,39.08,39.05,39.05,8872.0,38.0783,38.0881,38.0588,38.0588,8872.0
2015-12-31 13:20:00,39.05,39.16,39.04,39.15,24339.0,38.0588,38.166,38.0491,38.1563,24339.0
2015-12-31 13:25:00,39.16,39.16,39.09,39.11,18844.0,38.166,38.166,38.0978,38.1173,18844.0
2015-12-31 13:30:00,39.1,39.14,39.08,39.11,18827.0,38.1076,38.1465,38.0881,38.1173,18827.0
2015-12-31 13:35:00,39.11,39.12,39.09,39.11,16845.0,38.1173,38.127,38.0978,38.1173,16845.0
2015-12-31 13:40:00,39.11,39.17,39.1,39.16,18009.0,38.1173,38.1758,38.1076,38.166,18009.0
2015-12-31 13:45:00,39.16,39.17,39.1,39.11,9005.0,38.166,38.1758,38.1076,38.1173,9005.0
2015-12-31 13:50:00,39.11,39.13,39.1,39.13,11200.0,38.1173,38.1368,38.1076,38.1368,11200.0
2015-12-31 13:55:00,39.12,39.13,39.09,39.09,11744.0,38.127,38.1368,38.0978,38.0978,11744.0
2015-12-31 14:00:00,39.09,39.13,39.09,39.11,15556.0,38.0978,38.1368,38.0978,38.1173,15556.0
2015-12-31 14:05:00,39.11,39.19,39.07,39.16,58545.0,38.1173,38.1953,38.0783,38.166,58545.0
2015-12-31 14:10:00,39.17,39.3,39.15,39.24,47260.0,38.1758,38.3025,38.1563,38.244,47260.0
2015-12-31 14:15:00,39.23,39.27,39.22,39.26,25688.0,38.2343,38.2732,38.2245,38.2635,25688.0
2015-12-31 14:20:00,39.25,39.25,39.18,39.2,16488.0,38.2538,38.2538,38.1855,38.205,16488.0
2015-12-31 14:25:00,39.21,39.21,39.15,39.18,16809.0,38.2148,38.2148,38.1563,38.1855,16809.0
2015-12-31 14:30:00,39.19,39.2,39.16,39.18,12317.0,38.1953,38.205,38.166,38.1855,12317.0
2015-12-31 14:35:00,39.18,39.2,39.11,39.11,21785.0,38.1855,38.205,38.1173,38.1173,21785.0
2015-12-31 14:40:00,39.12,39.12,39.03,39.09,41460.0,38.127,38.127,38.0393,38.0978,41460.0
2015-12-31 14:45:00,39.09,39.17,39.09,39.13,63113.0,38.0978,38.1758,38.0978,38.1368,63113.0
2015-12-31 14:50:00,39.14,39.16,39.11,39.13,19977.0,38.1465,38.166,38.1173,38.1368,19977.0
2015-12-31 14:55:00,39.13,39.13,39.04,39.06,27995.0,38.1368,38.1368,38.0491,38.0686,27995.0
2015-12-31 15:00:00,39.06,39.09,39.05,39.06,20116.0,38.0686,38.0978,38.0588,38.0686,20116.0
2015-12-31 15:05:00,39.07,39.15,39.0,39.12,155374.0,38.0783,38.1563,38.0101,38.127,155374.0
2015-12-31 15:10:00,39.11,39.15,39.08,39.15,19195.0,38.1173,38.1563,38.0881,38.1563,19195.0
2015-12-31 15:15:00,39.16,39.25,39.16,39.25,19884.0,38.166,38.2538,38.166,38.2538,19884.0
2015-12-31 15:20:00,39.25,39.41,39.14,39.18,82556.0,38.2538,38.4097,38.1465,38.1855,82556.0
2015-12-31 15:25:00,39.18,39.19,39.11,39.15,41047.0,38.1855,38.1953,38.1173,38.1563,41047.0
2015-12-31 15:30:00,39.15,39.17,39.11,39.12,43354.0,38.1563,38.1758,38.1173,38.127,43354.0
2015-12-31 15:35:00,39.12,39.14,39.1,39.12,77635.0,38.127,38.1465,38.1076,38.127,77635.0
2015-12-31 15:40:00,39.11,39.11,39.02,39.03,53910.0,38.1173,38.1173,38.0296,38.0393,53910.0
2015-12-31 15:45:00,39.03,39.04,38.99,38.99,61104.0,38.0393,38.0491,38.0003,38.0003,61104.0
2015-12-31 15:50:00,39.0,39.12,39.0,39.12,121356.0,38.0101,38.127,38.0101,38.127,121356.0
2015-12-31 15:55:00,39.12,39.13,39.04,39.05,205237.0,38.127,38.1368,38.0491,38.0588,205237.0
2016-01-04 09:30:00,38.79,38.8,38.42,38.63,96475.0,37.8054,37.8152,37.4448,37.6495,96475.0
2016-01-04 09:35:00,38.59,38.6,38.41,38.45,81903.0,37.6105,37.6202,37.4351,37.4741,81903.0
2016-01-04 09:40:00,38.46,38.53,38.39,38.49,66534.0,37.4838,37.552,37.4156,37.513,66534.0
2016-01-04 09:45:00,38.47,38.79,38.43,38.76,54587.0,37.4935,37.8054,37.4546,37.7762,54587.0
2016-01-04 09:50:00,38.74,38.87,38.72,38.84,74457.0,37.7567,37.8834,37.7372,37.8542,74457.0
2016-01-04 09:55:00,38.85,38.9,38.74,38.74,64675.0,37.8639,37.9126,37.7567,37.7567,64675.0
2016-01-04 10:00:00,38.74,38.76,38.57,38.63,36901.0,37.7567,37.7762,37.591,37.6495,36901.0
2016-01-04 10:05:00,38.62,38.73,38.58,38.69,38067.0,37.6397,37.7469,37.6008,37.708,38067.0
2016-01-04 10:10:00,38.68,38.8,38.65,38.8,71447.0,37.6982,37.8152,37.669,37.8152,71447.0
2016-01-04 10:15:00,38.79,38.81,38.72,38.75,80122.0,37.8054,37.8249,37.7372,37.7664,80122.0
2016-01-04 10:20:00,38.76,38.94,38.72,38.8,251080.0,37.7762,37.9516,37.7372,37.8152,251080.0
2016-01-04 10:25:00,38.79,38.95,38.72,38.91,199839.0,37.8054,37.9614,37.7372,37.9224,199839.0
2016-01-04 10:30:00,38.92,38.92,38.58,38.59,69813.0,37.9321,37.9321,37.6008,37.6105,69813.0
2016-01-04 10:35:00,38.59,38.61,38.52,38.56,25503.0,37.6105,37.63,37.5423,37.5813,25503.0
2016-01-04 10:40:00,38.56,38.64,38.53,38.63,22611.0,37.5813,37.6592,37.552,37.6495,22611.0
2016-01-04 10:45:00,38.63,38.74,38.6,38.74,51344.0,37.6495,37.7567,37.6202,37.7567,51344.0
2016-01-04 10:50:00,38.73,38.76,38.65,38.66,26174.0,37.7469,37.7762,37.669,37.6787,26174.0
2016-01-04 10:55:00,38.64,38.66,38.59,38.6,31126.0,37.6592,37.6787,37.6105,37.6202,31126.0
2016-01-04 11:00:00,38.6,38.63,38.54,38.6,35186.0,37.6202,37.6495,37.5618,37.6202,35186.0
2016-01-04 11:05:00,38.59,38.59,38.49,38.53,26675.0,37.6105,37.6105,37.513,37.552,26675.0
2016-01-04 11:10:00,38.53,38.56,38.45,38.56,41360.0,37.552,37.5813,37.4741,37.5813,41360.0
2016-01-04 11:15:00,38.56,38.6,38.48,38.53,63250.0,37.5813,37.6202,37.5033,37.552,63250.0
2016-01-04 11:20:00,38.52,38.6,38.49,38.51,25193.0,37.5423,37.6202,37.513,37.5325,25193.0
2016-01-04 11:25:00,38.52,38.55,38.46,38.54,44476.0,37.5423,37.5715,37.4838,37.5618,44476.0
2016-01-04 11:30:00,38.54,38.58,38.49,38.55,33343.0,37.5618,37.6008,37.513,37.5715,33343.0
2016-01-04 11:35:00,38.56,38.59,38.5,38.54,32704.0,37.5813,37.6105,37.5228,37.5618,32704.0
2016-01-04 11:40:00,38.53,38.57,38.51,38.53,21516.0,37.552,37.591,37.5325,37.552,21516.0
2016-01-04 11:45:00,38.53,38.56,38.51,38.53,24366.0,37.552,37.5813,37.5325,37.552,24366.0
2016-01-04 11:50:00,38.52,38.58,38.52,38.53,27050.0,37.5423,37.6008,37.5423,37.552,27050.0
2016-01-04 11:55:00,38.54,38.56,38.49,38.56,21034.0,37.5618,37.5813,37.513,37.5813,21034.0
2016-01-04 12:00:00,38.56,38.6,38.53,38.57,30358.0,37.5813,37.6202,37.552,37.591,30358.0
2016-01-04 12:05:00,38.57,38.64,38.52,38.6,30759.0,37.591,37.6592,37.5423,37.6202,30759.0
2016-01-04 12:10:00,38.59,38.6,38.52,38.53,15847.0,37.6105,37.6202,37.5423,37.552,15847.0
2016-01-04 12:15:00,38.54,38.64,38.53,38.6,41246.0,37.5618,37.6592,37.552,37.6202,41246.0
2016-01-04 12:20:00,38.59,38.64,38.58,38.6,17391.0,37.6105,37.6592,37.6008,37.6202,17391.0
2016-01-04 12:25:00,38.59,38.65,38.54,38.61,26028.0,37.6105,37.669,37.5618,37.63,26028.0
2016-01-04 12:30:00,38.61,38.62,38.55,38.58,29435.0,37.63,37.6397,37.5715,37.6008,29435.0
2016-01-04 12:35:00,38.59,38.63,38.59,38.59,27037.0,37.6105,37.6495,37.6105,37.6105,27037.0
2016-01-04 12:40:00,38.59,38.67,38.56,38.64,11445.0,37.6105,37.6885,37.5813,37.6592,11445.0
2016-01-04 12:45:00,38.64,38.64,38.58,38.59,14446.0,37.6592,37.6592,37.6008,37.6105,14446.0
2016-01-04 12:50:00,38.59,38.6,38.55,38.56,17186.0,37.6105,37.6202,37.5715,37.5813,17186.0
2016-01-04 12:55:00,38.56,38.58,38.46,38.47,19450.0,37.5813,37.6008,37.4838,37.4935,19450.0
2016-01-04 13:00:00,38.47,38.5,38.46,38.47,19856.0,37.4935,37.5228,37.4838,37.4935,19856.0
2016-01-04 13:05:00,38.47,38.55,38.46,38.55,17773.0,37.4935,37.5715,37.4838,37.5715,17773.0
2016-01-04 13:10:00,38.55,38.56,38.53,38.53,21318.0,37.5715,37.5813,37.552,37.552,21318.0
2016-01-04 13:15:00,38.54,38.56,38.51,38.53,33310.0,37.5618,37.5813,37.5325,37.552,33310.0
2016-01-04 13:20:00,38.52,38.56,38.47,38.51,16864.0,37.5423,37.5813,37.4935,37.5325,16864.0
2016-01-04 13:25:00,38.52,38.52,38.48,38.48,21571.0,37.5423,37.5423,37.5033,37.5033,21571.0
2016-01-04 13:30:00,38.48,38.55,38.46,38.55,120623.0,37.5033,37.5715,37.4838,37.5715,120623.0
2016-01-04 13:35:00,38.55,38.63,38.54,38.61,65449.0,37.5715,37.6495,37.5618,37.63,65449.0
2016-01-04 13:40:00,38.61,38.67,38.53,38.59,34339.0,37.63,37.6885,37.552,37.6105,34339.0
2016-01-04 13:45:00,38.59,38.65,38.59,38.62,9011.0,37.6105,37.669,37.6105,37.6397,9011.0
2016-01-04 13:50:00,38.61,38.69,38.6,38.67,12362.0,37.63,37.708,37.6202,37.6885,12362.0
2016-01-04 13:55:00,38.67,38.75,38.67,38.69,10024.0,37.6885,37.7664,37.6885,37.708,10024.0
2016-01-04 14:00:00,38.69,38.69,38.64,38.65,11656.0,37.708,37.708,37.6592,37.669,11656.0
2016-01-04 14:05:00,38.65,38.68,38.56,38.67,23714.0,37.669,37.6982,37.5813,37.6885,23714.0
2016-01-04 14:10:00,38.67,38.7,38.64,38.68,18578.0,37.6885,37.7177,37.6592,37.6982,18578.0
2016-01-04 14:15:00,38.68,38.7,38.64,38.7,41282.0,37.6982,37.7177,37.6592,37.7177,41282.0
2016-01-04 14:20:00,38.7,38.84,38.64,38.65,60940.0,37.7177,37.8542,37.6592,37.669,60940.0
2016-01-04 14:25:00,38.66,38.69,38.64,38.65,45427.0,37.6787,37.708,37.6592,37.669,45427.0
2016-01-04 14:30:00,38.64,38.69,38.61,38.68,64769.0,37.6592,37.708,37.63,37.6982,64769.0
2016-01-04 14:35:00,38.67,38.67,38.62,38.65,18082.0,37.6885,37.6885,37.6397,37.669,18082.0
2016-01-04 14:40:00,38.66,38.67,38.63,38.67,20342.0,37.6787,37.6885,37.6495,37.6885,20342.0
2016-01-04 14:45:00,38.67,38.75,38.67,38.73,21554.0,37.6885,37.7664,37.6885,37.7469,21554.0
2016-01-04 14:50:00,38.73,38.76,38.56,38.58,27421.0,37.7469,37.7762,37.5813,37.6008,27421.0
2016-01-04 14:55:00,38.59,38.61,38.54,38.61,48778.0,37.6105,37.63,37.5618,37.63,48778.0
2016-01-04 15:00:00,38.61,38.64,38.59,38.62,50169.0,37.63,37.6592,37.6105,37.6397,50169.0
2016-01-04 15:05:00,38.61,38.65,38.6,38.6,85391.0,37.63,37.669,37.6202,37.6202,85391.0
2016-01-04 15:10:00,38.6,38.62,38.58,38.58,69839.0,37.6202,37.6397,37.6008,37.6008,69839.0
2016-01-04 15:15:00,38.57,38.66,38.57,38.65,43040.0,37.591,37.6787,37.591,37.669,43040.0
2016-01-04 15:20:00,38.65,38.66,38.57,38.59,60841.0,37.669,37.6787,37.591,37.6105,60841.0
2016-01-04 15:25:00,38.6,38.62,38.57,38.62,17233.0,37.6202,37.6397,37.591,37.6397,17233.0
2016-01-04 15:30:00,38.62,38.69,38.61,38.66,37275.0,37.6397,37.708,37.63,37.6787,37275.0
2016-01-04 15:35:00,38.65,38.65,38.61,38.65,36743.0,37.669,37.669,37.63,37.669,36743.0
2016-01-04 15:40:00,38.65,38.71,38.65,38.71,37977.0,37.669,37.7275,37.669,37.7275,37977.0
2016-01-04 15:45:00,38.7,38.78,38.69,38.75,64004.0,37.7177,37.7957,37.708,37.7664,64004.0
2016-01-04 15:50:00,38.74,38.86,38.74,38.83,133394.0,37.7567,37.8736,37.7567,37.8444,133394.0
2016-01-04 15:55:00,38.83,38.89,38.82,38.87,272357.0,37.8444,37.9029,37.8347,37.8834,272357.0
2016-01-05 09:30:00,38.83,38.98,38.69,38.95,28355.0,37.8444,37.9906,37.708,37.9614,28355.0
2016-01-05 09:35:00,38.96,39.29,38.95,39.19,83738.0,37.9711,38.2927,37.9614,38.1953,83738.0
2016-01-05 09:40:00,39.19,39.45,39.09,39.37,39062.0,38.1953,38.4487,38.0978,38.3707,39062.0
2016-01-05 09:45:00,39.38,39.49,39.22,39.37,24022.0,38.3805,38.4877,38.2245,38.3707,24022.0
2016-01-05 09:50:00,39.36,39.51,39.31,39.43,31263.0,38.361,38.5072,38.3122,38.4292,31263.0
2016-01-05 09:55:00,39.43,39.48,39.36,39.44,55824.0,38.4292,38.4779,38.361,38.4389,55824.0
2016-01-05 10:00:00,39.44,39.48,39.41,39.43,26345.0,38.4389,38.4779,38.4097,38.4292,26345.0
2016-01-05 10:05:00,39.44,39.51,39.43,39.48,30898.0,38.4389,38.5072,38.4292,38.4779,30898.0
2016-01-05 10:10:00,39.47,39.57,39.44,39.57,18920.0,38.4682,38.5656,38.4389,38.5656,18920.0
2016-01-05 10:15:00,39.57,39.65,39.51,39.64,27797.0,38.5656,38.6436,38.5072,38.6339,27797.0
2016-01-05 10:20:00,39.63,39.66,39.57,39.64,33859.0,38.6241,38.6533,38.5656,38.6339,33859.0
2016-01-05 10:25:00,39.63,39.74,39.6,39.72,37816.0,38.6241,38.7313,38.5949,38.7118,37816.0
2016-01-05 10:30:00,39.73,39.74,39.59,39.59,39696.0,38.7216,38.7313,38.5851,38.5851,39696.0
2016-01-05 10:35:00,39.59,39.66,39.55,39.63,37794.0,38.5851,38.6533,38.5461,38.6241,37794.0
2016-01-05 10:40:00,39.65,39.73,39.61,39.68,140347.0,38.6436,38.7216,38.6046,38.6728,140347.0
2016-01-05 10:45:00,39.67,39.73,39.64,39.72,42909.0,38.6631,38.7216,38.6339,38.7118,42909.0
2016-01-05 10:50:00,39.72,39.91,39.69,39.89,43643.0,38.7118,38.897,38.6826,38.8775,43643.0
2016-01-05 10:55:00,39.9,39.95,39.87,39.9,32190.0,38.8873,38.936,38.858,38.8873,32190.0
2016-01-05 11:00:00,39.91,39.96,39.82,39.83,34058.0,38.897,38.9457,38.8093,38.819,34058.0
2016-01-05 11:05:00,39.83,39.97,39.83,39.96,40912.0,38.819,38.9555,38.819,38.9457,40912.0
2016-01-05 11:10:00,39.97,39.98,39.87,39.91,36552.0,38.9555,38.9652,38.858,38.897,36552.0
2016-01-05 11:15:00,39.91,39.91,39.79,39.8,56650.0,38.897,38.897,38.78,38.7898,56650.0
2016-01-05 11:20:00,39.8,39.82,39.64,39.68,29328.0,38.7898,38.8093,38.6339,38.6728,29328.0
2016-01-05 11:25:00,39.68,39.78,39.68,39.75,21491.0,38.6728,38.7703,38.6728,38.7411,21491.0
2016-01-05 11:30:00,39.76,39.87,39.75,39.84,66786.0,38.7508,38.858,38.7411,38.8288,66786.0
2016-01-05 11:35:00,39.83,39.88,39.8,39.88,34009.0,38.819,38.8678,38.7898,38.8678,34009.0
2016-01-05 11:40:00,39.88,39.94,39.87,39.91,20557.0,38.8678,38.9262,38.858,38.897,20557.0
2016-01-05 11:45:00,39.91,39.92,39.87,39.9,34797.0,38.897,38.9067,38.858,38.8873,34797.0
2016-01-05 11:50:00,39.9,39.97,39.89,39.92,29590.0,38.8873,38.9555,38.8775,38.9067,29590.0
2016-01-05 11:55:00,39.92,39.96,39.88,39.9,29186.0,38.9067,38.9457,38.8678,38.8873,29186.0
2016-01-05 12:00:00,39.91,39.95,39.84,39.85,67751.0,38.897,38.936,38.8288,38.8385,67751.0
2016-01-05 12:05:00,39.85,39.94,39.8,39.83,106445.0,38.8385,38.9262,38.7898,38.819,106445.0
2016-01-05 12:10:00,39.82,39.83,39.76,39.79,43512.0,38.8093,38.819,38.7508,38.78,43512.0
2016-01-05 12:15:00,39.77,39.8,39.74,39.76,23699.0,38.7606,38.7898,38.7313,38.7508,23699.0
2016-01-05 12:20:00,39.77,39.79,39.7,39.71,30837.0,38.7606,38.78,38.6923,38.7021,30837.0
2016-01-05 12:25:00,39.73,39.73,39.67,39.7,34423.0,38.7216,38.7216,38.6631,38.6923,34423.0
2016-01-05 12:30:00,39.71,39.71,39.65,39.66,22720.0,38.7021,38.7021,38.6436,38.6533,22720.0
2016-01-05 12:35:00,39.66,39.76,39.65,39.76,27763.0,38.6533,38.7508,38.6436,38.7508,27763.0
2016-01-05 12:40:00,39.75,39.77,39.71,39.73,25619.0,38.7411,38.7606,38.7021,38.7216,25619.0
2016-01-05 12:45:00,39.72,39.73,39.7,39.72,21600.0,38.7118,38.7216,38.6923,38.7118,21600.0
2016-01-05 12:50:00,39.71,39.85,39.7,39.84,39477.0,38.7021,38.8385,38.6923,38.8288,39477.0
2016-01-05 12:55:00,39.84,39.87,39.81,39.87,63831.0,38.8288,38.858,38.7995,38.858,63831.0
2016-01-05 13:00:00,39.87,39.94,39.85,39.92,79380.0,38.858,38.9262,38.8385,38.9067,79380.0
2016-01-05 13:05:00,39.93,39.96,39.85,39.85,39837.0,38.9165,38.9457,38.8385,38.8385,39837.0
2016-01-05 13:10:00,39.83,39.87,39.83,39.84,20859.0,38.819,38.858,38.819,38.8288,20859.0
2016-01-05 13:15:00,39.84,39.9,39.81,39.87,96821.0,38.8288,38.8873,38.7995,38.858,96821.0
2016-01-05 13:20:00,39.86,39.88,39.82,39.82,37935.0,38.8483,38.8678,38.8093,38.8093,37935.0
2016-01-05 13:25:00,39.82,39.94,39.82,39.93,84965.0,38.8093,38.9262,38.8093,38.9165,84965.0
2016-01-05 13:30:00,39.92,39.97,39.9,39.91,30670.0,38.9067,38.9555,38.8873,38.897,30670.0
2016-01-05 13:35:00,39.9,40.04,39.88,40.03,82330.0,38.8873,39.0237,38.8678,39.014,82330.0
2016-01-05 13:40:00,40.03,40.22,40.03,40.22,107825.0,39.014,39.1991,39.014,39.1991,107825.0
2016-01-05 13:45:00,40.2,40.27,40.19,40.21,41335.0,39.1796,39.2479,39.1699,39.1894,41335.0
2016-01-05 13:50:00,40.21,40.34,40.19,40.33,46943.0,39.1894,39.3161,39.1699,39.3063,46943.0
2016-01-05 13:55:00,40.32,40.35,40.12,40.16,66646.0,39.2966,39.3258,39.1017,39.1407,66646.0
2016-01-05 14:00:00,40.16,40.19,40.1,40.17,34372.0,39.1407,39.1699,39.0822,39.1504,34372.0
2016-01-05 14:05:00,40.16,40.17,40.13,40.15,39138.0,39.1407,39.1504,39.1114,39.1309,39138.0
2016-01-05 14:10:00,40.15,40.23,40.14,40.19,27474.0,39.1309,39.2089,39.1212,39.1699,27474.0
2016-01-05 14:15:00,40.19,40.19,40.08,40.14,138452.0,39.1699,39.1699,39.0627,39.1212,138452.0
2016-01-05 14:20:00,40.13,40.14,40.08,40.09,38294.0,39.1114,39.1212,39.0627,39.0724,38294.0
2016-01-05 14:25:00,40.09,40.14,40.07,40.12,109979.0,39.0724,39.1212,39.0529,39.1017,109979.0
2016-01-05 14:30:00,40.11,40.13,40.01,40.02,39771.0,39.0919,39.1114,38.9945,39.0042,39771.0
2016-01-05 14:35:00,40.02,40.07,39.98,40.03,81044.0,39.0042,39.0529,38.9652,39.014,81044.0
2016-01-05 14:40:00,40.03,40.03,39.94,39.97,81087.0,39.014,39.014,38.9262,38.9555,81087.0
2016-01-05 14:45:00,39.98,39.98,39.9,39.91,67916.0,38.9652,38.9652,38.8873,38.897,67916.0
2016-01-05 14:50:00,39.92,39.94,39.91,39.93,85789.0,38.9067,38.9262,38.897,38.9165,85789.0
2016-01-05 14:55:00,39.93,40.0,39.92,39.98,69323.0,38.9165,38.9847,38.9067,38.9652,69323.0
2016-01-05 15:00:00,39.98,40.04,39.96,40.03,48241.0,38.9652,39.0237,38.9457,39.014,48241.0
2016-01-05 15:05:00,40.03,40.11,40.01,40.09,53568.0,39.014,39.0919,38.9945,39.0724,53568.0
2016-01-05 15:10:00,40.1,40.16,40.09,40.11,116334.0,39.0822,39.1407,39.0724,39.0919,116334.0
2016-01-05 15:15:00,40.11,40.15,40.09,40.1,80454.0,39.0919,39.1309,39.0724,39.0822,80454.0
2016-01-05 15:20:00,40.09,40.1,40.04,40.07,53708.0,39.0724,39.0822,39.0237,39.0529,53708.0
2016-01-05 15:25:00,40.07,40.21,40.04,40.21,68490.0,39.0529,39.1894,39.0237,39.1894,68490.0
2016-01-05 15:30:00,40.21,40.21,40.03,40.03,110936.0,39.1894,39.1894,39.014,39.014,110936.0
2016-01-05 15:35:00,40.04,40.09,39.97,40.06,100218.0,39.0237,39.0724,38.9555,39.0432,100218.0
2016-01-05 15:40:00,40.06,40.16,40.06,40.1,124133.0,39.0432,39.1407,39.0432,39.0822,124133.0
2016-01-05 15:45:00,40.1,40.11,40.02,40.11,96495.0,39.0822,39.0919,39.0042,39.0919,96495.0
2016-01-05 15:50:00,40.12,40.43,40.1,40.14,322618.0,39.1017,39.4038,39.0822,39.1212,322618.0
2016-01-05 15:55:00,40.14,40.21,40.13,40.13,455373.0,39.1212,39.1894,39.1114,39.1114,455373.0
2016-01-06 09:30:00,39.49,39.9,39.26,39.49,255956.0,38.4877,38.8873,38.2635,38.4877,255956.0
2016-01-06 09:35:00,39.49,39.68,39.44,39.6,200926.0,38.4877,38.6728,38.4389,38.5949,200926.0
2016-01-06 09:40:00,39.6,39.66,39.45,39.54,129050.0,38.5949,38.6533,38.4487,38.5364,129050.0
2016-01-06 09:45:00,39.54,39.69,39.48,39.6,74083.0,38.5364,38.6826,38.4779,38.5949,74083.0
2016-01-06 09:50:00,39.61,39.83,39.57,39.65,208293.0,38.6046,38.819,38.5656,38.6436,208293.0
2016-01-06 09:55:00,39.63,39.79,39.57,39.65,117870.0,38.6241,38.78,38.5656,38.6436,117870.0
2016-01-06 10:00:00,39.64,39.66,39.62,39.64,61058.0,38.6339,38.6533,38.6144,38.6339,61058.0
2016-01-06 10:05:00,39.63,39.72,39.61,39.72,47939.0,38.6241,38.7118,38.6046,38.7118,47939.0
2016-01-06 10:10:00,39.72,39.73,39.62,39.66,63274.0,38.7118,38.7216,38.6144,38.6533,63274.0
2016-01-06 10:15:00,39.67,39.69,39.61,39.69,55616.0,38.6631,38.6826,38.6046,38.6826,55616.0
2016-01-06 10:20:00,39.68,39.76,39.67,39.76,87917.0,38.6728,38.7508,38.6631,38.7508,87917.0
2016-01-06 10:25:00,39.76,39.78,39.72,39.77,54518.0,38.7508,38.7703,38.7118,38.7606,54518.0
2016-01-06 10:30:00,39.77,39.82,39.71,39.8,39274.0,38.7606,38.8093,38.7021,38.7898,39274.0
2016-01-06 10:35:00,39.8,39.83,39.74,39.78,139532.0,38.7898,38.819,38.7313,38.7703,139532.0
2016-01-06 10:40:00,39.77,39.85,39.76,39.83,89731.0,38.7606,38.8385,38.7508,38.819,89731.0
2016-01-06 10:45:00,39.83,39.83,39.71,39.79,35879.0,38.819,38.819,38.7021,38.78,35879.0
2016-01-06 10:50:00,39.77,39.82,39.73,39.75,37998.0,38.7606,38.8093,38.7216,38.7411,37998.0
2016-01-06 10:55:00,39.75,39.81,39.73,39.79,36289.0,38.7411,38.7995,38.7216,38.78,36289.0
2016-01-06 11:00:00,39.78,39.9,39.78,39.89,30794.0,38.7703,38.8873,38.7703,38.8775,30794.0
2016-01-06 11:05:00,39.89,39.92,39.85,39.91,39105.0,38.8775,38.9067,38.8385,38.897,39105.0
2016-01-06 11:10:00,39.91,39.92,39.82,39.89,52300.0,38.897,38.9067,38.8093,38.8775,52300.0
2016-01-06 11:15:00,39.88,39.89,39.81,39.81,32785.0,38.8678,38.8775,38.7995,38.7995,32785.0
2016-01-06 11:20:00,39.81,39.9,39.79,39.85,30958.0,38.7995,38.8873,38.78,38.8385,30958.0
2016-01-06 11:25:00,39.84,39.85,39.74,39.8,70883.0,38.8288,38.8385,38.7313,38.7898,70883.0
2016-01-06 11:30:00,39.81,39.83,39.76,39.82,22418.0,38.7995,38.819,38.7508,38.8093,22418.0
2016-01-06 11:35:00,39.82,39.82,39.76,39.8,33191.0,38.8093,38.8093,38.7508,38.7898,33191.0
2016-01-06 11:40:00,39.8,39.82,39.75,39.76,45780.0,38.7898,38.8093,38.7411,38.7508,45780.0
2016-01-06 11:45:00,39.76,39.83,39.76,39.83,47667.0,38.7508,38.819,38.7508,38.819,47667.0
2016-01-06 11:50:00,39.82,39.85,39.79,39.84,37791.0,38.8093,38.8385,38.78,38.8288,37791.0
2016-01-06 11:55:00,39.84,39.84,39.8,39.83,27121.0,38.8288,38.8288,38.7898,38.819,27121.0
2016-01-06 12:00:00,39.83,39.86,39.8,39.86,34798.0,38.819,38.8483,38.7898,38.8483,34798.0
2016-01-06 12:05:00,39.87,39.87,39.82,39.83,13990.0,38.858,38.858,38.8093,38.819,13990.0
2016-01-06 12:10:00,39.83,39.84,39.79,39.82,16888.0,38.819,38.8288,38.78,38.8093,16888.0
2016-01-06 12:15:00,39.82,39.82,39.73,39.73,23960.0,38.8093,38.8093,38.7216,38.7216,23960.0
2016-01-06 12:20:00,39.73,39.81,39.72,39.81,20599.0,38.7216,38.7995,38.7118,38.7995,20599.0
2016-01-06 12:25:00,39.81,39.81,39.73,39.74,17082.0,38.7995,38.7995,38.7216,38.7313,17082.0
2016-01-06 12:30:00,39.73,39.77,39.71,39.72,20534.0,38.7216,38.7606,38.7021,38.7118,20534.0
2016-01-06 12:35:00,39.73,39.84,39.69,39.81,37545.0,38.7216,38.8288,38.6826,38.7995,37545.0
2016-01-06 12:40:00,39.82,39.82,39.74,39.75,19000.0,38.8093,38.8093,38.7313,38.7411,19000.0
2016-01-06 12:45:00,39.75,39.8,39.73,39.77,19415.0,38.7411,38.7898,38.7216,38.7606,19415.0
2016-01-06 12:50:00,39.76,39.83,39.73,39.8,44231.0,38.7508,38.819,38.7216,38.7898,44231.0
2016-01-06 12:55:00,39.77,39.84,39.74,39.74,44376.0,38.7606,38.8288,38.7313,38.7313,44376.0
2016-01-06 13:00:00,39.75,39.81,39.7,39.81,28238.0,38.7411,38.7995,38.6923,38.7995,28238.0
2016-01-06 13:05:00,39.81,39.82,39.78,39.78,25837.0,38.7995,38.8093,38.7703,38.7703,25837.0
2016-01-06 13:10:00,39.79,39.81,39.74,39.78,44971.0,38.78,38.7995,38.7313,38.7703,44971.0
2016-01-06 13:15:00,39.78,39.81,39.72,39.75,68075.0,38.7703,38.7995,38.7118,38.7411,68075.0
2016-01-06 13:20:00,39.75,39.79,39.73,39.75,50816.0,38.7411,38.78,38.7216,38.7411,50816.0
2016-01-06 13:25:00,39.74,39.81,39.73,39.77,56313.0,38.7313,38.7995,38.7216,38.7606,56313.0
2016-01-06 13:30:00,39.78,39.84,39.75,39.82,31708.0,38.7703,38.8288,38.7411,38.8093,31708.0
2016-01-06 13:35:00,39.82,39.83,39.77,39.83,25406.0,38.8093,38.819,38.7606,38.819,25406.0
2016-01-06 13:40:00,39.82,39.83,39.76,39.76,20103.0,38.8093,38.819,38.7508,38.7508,20103.0
2016-01-06 13:45:00,39.77,39.81,39.76,39.81,30379.0,38.7606,38.7995,38.7508,38.7995,30379.0
2016-01-06 13:50:00,39.81,39.84,39.81,39.82,41808.0,38.7995,38.8288,38.7995,38.8093,41808.0
2016-01-06 13:55:00,39.83,39.85,39.82,39.83,40414.0,38.819,38.8385,38.8093,38.819,40414.0
2016-01-06 14:00:00,39.82,39.89,39.79,39.82,44268.0,38.8093,38.8775,38.78,38.8093,44268.0
2016-01-06 14:05:00,39.82,39.9,39.79,39.89,32571.0,38.8093,38.8873,38.78,38.8775,32571.0
2016-01-06 14:10:00,39.89,40.25,39.8,40.05,317208.0,38.8775,39.2284,38.7898,39.0334,317208.0
2016-01-06 14:15:00,40.05,40.31,40.04,40.09,87015.0,39.0334,39.2868,39.0237,39.0724,87015.0
2016-01-06 14:20:00,40.1,40.22,40.01,40.05,167895.0,39.0822,39.1991,38.9945,39.0334,167895.0
2016-01-06 14:25:00,40.05,40.07,39.93,39.95,100839.0,39.0334,39.0529,38.9165,38.936,100839.0
2016-01-06 14:30:00,39.95,39.95,39.79,39.88,169411.0,38.936,38.936,38.78,38.8678,169411.0
2016-01-06 14:35:00,39.88,39.91,39.75,39.76,64379.0,38.8678,38.897,38.7411,38.7508,64379.0
2016-01-06 14:40:00,39.77,39.83,39.68,39.71,142181.0,38.7606,38.819,38.6728,38.7021,142181.0
2016-01-06 14:45:00,39.71,39.78,39.58,39.71,72461.0,38.7021,38.7703,38.5754,38.7021,72461.0
2016-01-06 14:50:00,39.7,39.74,39.67,39.69,56670.0,38.6923,38.7313,38.6631,38.6826,56670.0
2016-01-06 14:55:00,39.7,39.71,39.66,39.7,79461.0,38.6923,38.7021,38.6533,38.6923,79461.0
2016-01-06 15:00:00,39.7,39.74,39.64,39.71,97485.0,38.6923,38.7313,38.6339,38.7021,97485.0
2016-01-06 15:05:00,39.71,39.75,39.7,39.73,32616.0,38.7021,38.7411,38.6923,38.7216,32616.0
2016-01-06 15:10:00,39.73,39.82,39.71,39.8,64684.0,38.7216,38.8093,38.7021,38.7898,64684.0
2016-01-06 15:15:00,39.79,39.8,39.73,39.79,70907.0,38.78,38.7898,38.7216,38.78,70907.0
2016-01-06 15:20:00,39.8,39.84,39.78,39.84,48089.0,38.7898,38.8288,38.7703,38.8288,48089.0
2016-01-06 15:25:00,39.84,39.86,39.8,39.81,83181.0,38.8288,38.8483,38.7898,38.7995,83181.0
2016-01-06 15:30:00,39.82,39.94,39.81,39.89,125204.0,38.8093,38.9262,38.7995,38.8775,125204.0
2016-01-06 15:35:00,39.89,39.96,39.84,39.89,119570.0,38.8775,38.9457,38.8288,38.8775,119570.0
2016-01-06 15:40:00,39.89,39.92,39.85,39.86,118246.0,38.8775,38.9067,38.8385,38.8483,118246.0
2016-01-06 15:45:00,39.86,39.89,39.84,39.87,235216.0,38.8483,38.8775,38.8288,38.858,235216.0
2016-01-06 15:50:00,39.92,40.11,39.86,39.89,474057.0,38.9067,39.0919,38.8483,38.8775,474057.0
2016-01-06 15:55:00,39.88,39.98,39.88,39.98,579587.0,38.8678,38.9652,38.8678,38.9652,579587.0
2016-01-07 09:30:00,39.31,39.62,39.2,39.29,142340.0,38.3122,38.6144,38.205,38.2927,142340.0
2016-01-07 09:35:00,39.29,39.47,39.23,39.3,80963.0,38.2927,38.4682,38.2343,38.3025,80963.0
2016-01-07 09:40:00,39.29,39.44,39.22,39.41,143306.0,38.2927,38.4389,38.2245,38.4097,143306.0
2016-01-07 09:45:00,39.39,39.48,39.31,39.48,67617.0,38.3902,38.4779,38.3122,38.4779,67617.0
2016-01-07 09:50:00,39.45,39.62,39.4,39.47,73738.0,38.4487,38.6144,38.3999,38.4682,73738.0
2016-01-07 09:55:00,39.47,39.52,39.41,39.44,36453.0,38.4682,38.5169,38.4097,38.4389,36453.0
2016-01-07 10:00:00,39.41,39.47,39.33,39.4,57602.0,38.4097,38.4682,38.3317,38.3999,57602.0
2016-01-07 10:05:00,39.39,39.51,39.37,39.46,35797.0,38.3902,38.5072,38.3707,38.4584,35797.0
2016-01-07 10:10:00,39.46,39.54,39.44,39.52,56395.0,38.4584,38.5364,38.4389,38.5169,56395.0
2016-01-07 10:15:00,39.53,39.57,39.46,39.53,56978.0,38.5266,38.5656,38.4584,38.5266,56978.0
2016-01-07 10:20:00,39.53,39.59,39.46,39.57,92189.0,38.5266,38.5851,38.4584,38.5656,92189.0
2016-01-07 10:25:00,39.55,39.72,39.54,39.66,46999.0,38.5461,38.7118,38.5364,38.6533,46999.0
2016-01-07 10:30:00,39.66,39.76,39.65,39.76,28785.0,38.6533,38.7508,38.6436,38.7508,28785.0
2016-01-07 10:35:00,39.76,39.88,39.68,39.69,55883.0,38.7508,38.8678,38.6728,38.6826,55883.0
2016-01-07 10:40:00,39.68,39.79,39.67,39.75,26722.0,38.6728,38.78,38.6631,38.7411,26722.0
2016-01-07 10:45:00,39.75,39.9,39.75,39.87,26672.0,38.7411,38.8873,38.7411,38.858,26672.0
2016-01-07 10:50:00,39.88,39.98,39.84,39.94,30011.0,38.8678,38.9652,38.8288,38.9262,30011.0
2016-01-07 10:55:00,39.93,39.97,39.89,39.94,43307.0,38.9165,38.9555,38.8775,38.9262,43307.0
2016-01-07 11:00:00,39.92,39.96,39.89,39.91,29475.0,38.9067,38.9457,38.8775,38.897,29475.0
2016-01-07 11:05:00,39.91,39.97,39.9,39.92,47789.0,38.897,38.9555,38.8873,38.9067,47789.0
2016-01-07 11:10:00,39.92,39.95,39.89,39.92,52226.0,38.9067,38.936,38.8775,38.9067,52226.0
2016-01-07 11:15:00,39.91,39.94,39.91,39.91,31776.0,38.897,38.9262,38.897,38.897,31776.0
2016-01-07 11:20:00,39.92,39.94,39.86,39.89,95646.0,38.9067,38.9262,38.8483,38.8775,95646.0
2016-01-07 11:25:00,39.88,39.92,39.83,39.84,38687.0,38.8678,38.9067,38.819,38.8288,38687.0
2016-01-07 11:30:00,39.84,39.95,39.84,39.9,44800.0,38.8288,38.936,38.8288,38.8873,44800.0
2016-01-07 11:35:00,39.91,40.07,39.89,40.02,46021.0,38.897,39.0529,38.8775,39.0042,46021.0
2016-01-07 11:40:00,40.01,40.05,39.98,40.05,49036.0,38.9945,39.0334,38.9652,39.0334,49036.0
2016-01-07 11:45:00,40.05,40.05,39.95,40.0,55767.0,39.0334,39.0334,38.936,38.9847,55767.0
2016-01-07 11:50:00,40.0,40.04,39.98,40.01,32963.0,38.9847,39.0237,38.9652,38.9945,32963.0
2016-01-07 11:55:00,40.0,40.07,39.94,39.97,77360.0,38.9847,39.0529,38.9262,38.9555,77360.0
2016-01-07 12:00:00,39.98,40.03,39.96,39.96,170101.0,38.9652,39.014,38.9457,38.9457,170101.0
2016-01-07 12:05:00,39.96,40.01,39.91,39.95,74695.0,38.9457,38.9945,38.897,38.936,74695.0
2016-01-07 12:10:00,39.96,40.01,39.93,39.95,25523.0,38.9457,38.9945,38.9165,38.936,25523.0
2016-01-07 12:15:00,39.97,40.02,39.92,39.93,60638.0,38.9555,39.0042,38.9067,38.9165,60638.0
2016-01-07 12:20:00,39.93,39.94,39.89,39.93,196329.0,38.9165,38.9262,38.8775,38.9165,196329.0
2016-01-07 12:25:00,39.93,40.03,39.92,40.01,87944.0,38.9165,39.014,38.9067,38.9945,87944.0
2016-01-07 12:30:00,40.0,40.01,39.9,39.95,112357.0,38.9847,38.9945,38.8873,38.936,112357.0
2016-01-07 12:35:00,39.95,39.99,39.91,39.96,180298.0,38.936,38.975,38.897,38.9457,180298.0
2016-01-07 12:40:00,39.96,39.97,39.89,39.89,42027.0,38.9457,38.9555,38.8775,38.8775,42027.0
2016-01-07 12:45:00,39.89,40.01,39.88,40.01,25843.0,38.8775,38.9945,38.8678,38.9945,25843.0
2016-01-07 12:50:00,40.01,40.02,39.93,39.98,32360.0,38.9945,39.0042,38.9165,38.9652,32360.0
2016-01-07 12:55:00,39.97,40.05,39.96,39.98,44939.0,38.9555,39.0334,38.9457,38.9652,44939.0
2016-01-07 13:00:00,39.97,39.98,39.9,39.92,69269.0,38.9555,38.9652,38.8873,38.9067,69269.0
2016-01-07 13:05:00,39.92,39.92,39.79,39.83,49395.0,38.9067,38.9067,38.78,38.819,49395.0
2016-01-07 13:10:00,39.83,39.86,39.75,39.83,73168.0,38.819,38.8483,38.7411,38.819,73168.0
2016-01-07 13:15:00,39.83,39.84,39.78,39.82,25734.0,38.819,38.8288,38.7703,38.8093,25734.0
2016-01-07 13:20:00,39.82,39.84,39.79,39.81,67561.0,38.8093,38.8288,38.78,38.7995,67561.0
2016-01-07 13:25:00,39.83,39.88,39.83,39.84,27266.0,38.819,38.8678,38.819,38.8288,27266.0
2016-01-07 13:30:00,39.84,39.88,39.77,39.83,77911.0,38.8288,38.8678,38.7606,38.819,77911.0
2016-01-07 13:35:00,39.83,39.85,39.79,39.82,94894.0,38.819,38.8385,38.78,38.8093,94894.0
2016-01-07 13:40:00,39.81,39.88,39.8,39.83,48979.0,38.7995,38.8678,38.7898,38.819,48979.0
2016-01-07 13:45:00,39.82,39.88,39.8,39.84,45164.0,38.8093,38.8678,38.7898,38.8288,45164.0
2016-01-07 13:50:00,39.84,39.93,39.83,39.9,96041.0,38.8288,38.9165,38.819,38.8873,96041.0
2016-01-07 13:55:00,39.89,39.95,39.85,39.87,232611.0,38.8775,38.936,38.8385,38.858,232611.0
2016-01-07 14:00:00,39.87,39.97,39.83,39.86,158315.0,38.858,38.9555,38.819,38.8483,158315.0
2016-01-07 14:05:00,39.86,39.94,39.84,39.87,62027.0,38.8483,38.9262,38.8288,38.858,62027.0
2016-01-07 14:10:00,39.87,39.91,39.8,39.83,78955.0,38.858,38.897,38.7898,38.819,78955.0
2016-01-07 14:15:00,39.83,39.92,39.81,39.9,146438.0,38.819,38.9067,38.7995,38.8873,146438.0
2016-01-07 14:20:00,39.89,39.92,39.86,39.89,61497.0,38.8775,38.9067,38.8483,38.8775,61497.0
2016-01-07 14:25:00,39.88,39.94,39.87,39.89,70722.0,38.8678,38.9262,38.858,38.8775,70722.0
2016-01-07 14:30:00,39.89,39.92,39.83,39.83,128452.0,38.8775,38.9067,38.819,38.819,128452.0
2016-01-07 14:35:00,39.83,39.9,39.8,39.83,65703.0,38.819,38.8873,38.7898,38.819,65703.0
2016-01-07 14:40:00,39.84,39.89,39.82,39.87,73375.0,38.8288,38.8775,38.8093,38.858,73375.0
2016-01-07 14:45:00,39.87,39.89,39.83,39.87,70253.0,38.858,38.8775,38.819,38.858,70253.0
2016-01-07 14:50:00,39.88,39.91,39.86,39.87,94874.0,38.8678,38.897,38.8483,38.858,94874.0
2016-01-07 14:55:00,39.87,39.92,39.81,39.84,104880.0,38.858,38.9067,38.7995,38.8288,104880.0
2016-01-07 15:00:00,39.84,39.88,39.8,39.83,105216.0,38.8288,38.8678,38.7898,38.819,105216.0
2016-01-07 15:05:00,39.83,39.88,39.83,39.88,53385.0,38.819,38.8678,38.819,38.8678,53385.0
2016-01-07 15:10:00,39.87,39.94,39.86,39.91,62631.0,38.858,38.9262,38.8483,38.897,62631.0
2016-01-07 15:15:00,39.91,39.93,39.89,39.93,73982.0,38.897,38.9165,38.8775,38.9165,73982.0
2016-01-07 15:20:00,39.93,39.99,39.92,39.96,143479.0,38.9165,38.975,38.9067,38.9457,143479.0
2016-01-07 15:25:00,39.96,39.96,39.9,39.93,147086.0,38.9457,38.9457,38.8873,38.9165,147086.0
2016-01-07 15:30:00,39.93,40.12,39.93,40.12,126278.0,38.9165,39.1017,38.9165,39.1017,126278.0
2016-01-07 15:35:00,40.13,40.2,40.02,40.18,193359.0,39.1114,39.1796,39.0042,39.1601,193359.0
2016-01-07 15:40:00,40.18,40.25,40.16,40.22,190403.0,39.1601,39.2284,39.1407,39.1991,190403.0
2016-01-07 15:45:00,40.21,40.34,40.2,40.33,179584.0,39.1894,39.3161,39.1796,39.3063,179584.0
2016-01-07 15:50:00,40.33,40.61,40.32,40.59,549921.0,39.3063,39.5792,39.2966,39.5597,549921.0
2016-01-07 15:55:00,40.59,40.61,40.43,40.44,593552.0,39.5597,39.5792,39.4038,39.4135,593552.0
2016-01-08 09:30:00,40.34,41.16,40.34,40.94,129933.0,39.3161,40.1153,39.3161,39.9009,129933.0
2016-01-08 09:35:00,40.91,41.03,40.69,40.85,266208.0,39.8716,39.9886,39.6572,39.8131,266208.0
2016-01-08 09:40:00,40.82,40.89,40.58,40.61,23889.0,39.7839,39.8521,39.55,39.5792,23889.0
2016-01-08 09:45:00,40.63,40.86,40.62,40.77,27625.0,39.5987,39.8229,39.589,39.7352,27625.0
2016-01-08 09:50:00,40.76,40.78,40.48,40.49,83006.0,39.7254,39.7449,39.4525,39.4623,83006.0
2016-01-08 09:55:00,40.52,40.54,40.42,40.53,41359.0,39.4915,39.511,39.3941,39.5013,41359.0
2016-01-08 10:00:00,40.54,40.54,40.45,40.52,90441.0,39.511,39.511,39.4233,39.4915,90441.0
2016-01-08 10:05:00,40.5,40.54,40.36,40.39,36352.0,39.472,39.511,39.3356,39.3648,36352.0
2016-01-08 10:10:00,40.36,40.4,40.27,40.37,38330.0,39.3356,39.3746,39.2479,39.3453,38330.0
2016-01-08 10:15:00,40.36,40.43,40.36,40.39,28438.0,39.3356,39.4038,39.3356,39.3648,28438.0
2016-01-08 10:20:00,40.42,40.43,40.31,40.37,22403.0,39.3941,39.4038,39.2868,39.3453,22403.0
2016-01-08 10:25:00,40.36,40.42,40.36,40.4,21117.0,39.3356,39.3941,39.3356,39.3746,21117.0
2016-01-08 10:30:00,40.41,40.43,40.35,40.35,81598.0,39.3843,39.4038,39.3258,39.3258,81598.0
2016-01-08 10:35:00,40.38,40.38,40.27,40.32,13900.0,39.3551,39.3551,39.2479,39.2966,13900.0
2016-01-08 10:40:00,40.32,40.34,40.2,40.22,33355.0,39.2966,39.3161,39.1796,39.1991,33355.0
2016-01-08 10:45:00,40.21,40.23,40.18,40.18,30607.0,39.1894,39.2089,39.1601,39.1601,30607.0
2016-01-08 10:50:00,40.18,40.22,40.14,40.15,15010.0,39.1601,39.1991,39.1212,39.1309,15010.0
2016-01-08 10:55:00,40.14,40.22,40.11,40.18,10596.0,39.1212,39.1991,39.0919,39.1601,10596.0
2016-01-08 11:00:00,40.18,40.23,40.18,40.19,23902.0,39.1601,39.2089,39.1601,39.1699,23902.0
2016-01-08 11:05:00,40.23,40.23,40.18,40.19,13030.0,39.2089,39.2089,39.1601,39.1699,13030.0
2016-01-08 11:10:00,40.19,40.22,40.1,40.12,13279.0,39.1699,39.1991,39.0822,39.1017,13279.0
2016-01-08 11:15:00,40.13,40.17,40.1,40.12,7500.0,39.1114,39.1504,39.0822,39.1017,7500.0
2016-01-08 11:20:00,40.11,40.13,40.07,40.1,8200.0,39.0919,39.1114,39.0529,39.0822,8200.0
2016-01-08 11:25:00,40.09,40.13,39.95,39.99,16119.0,39.0724,39.1114,38.936,38.975,16119.0
2016-01-08 11:30:00,39.98,39.98,39.85,39.87,21069.0,38.9652,38.9652,38.8385,38.858,21069.0
2016-01-08 11:35:00,39.87,39.89,39.75,39.85,23645.0,38.858,38.8775,38.7411,38.8385,23645.0
2016-01-08 11:40:00,39.88,39.96,39.84,39.96,12600.0,38.8678,38.9457,38.8288,38.9457,12600.0
2016-01-08 11:45:00,39.96,40.09,39.95,40.06,17052.0,38.9457,39.0724,38.936,39.0432,17052.0
2016-01-08 11:50:00,40.05,40.1,40.01,40.1,15989.0,39.0334,39.0822,38.9945,39.0822,15989.0
2016-01-08 11:55:00,40.11,40.2,40.09,40.19,15536.0,39.0919,39.1796,39.0724,39.1699,15536.0
2016-01-08 12:00:00,40.2,40.23,40.19,40.23,15000.0,39.1796,39.2089,39.1699,39.2089,15000.0
2016-01-08 12:05:00,40.23,40.35,40.22,40.34,27269.0,39.2089,39.3258,39.1991,39.3161,27269.0
2016-01-08 12:10:00,40.34,40.36,40.23,40.27,48831.0,39.3161,39.3356,39.2089,39.2479,48831.0
2016-01-08 12:15:00,40.28,40.32,40.26,40.32,17334.0,39.2576,39.2966,39.2381,39.2966,17334.0
2016-01-08 12:20:00,40.31,40.31,40.23,40.31,15600.0,39.2868,39.2868,39.2089,39.2868,15600.0
2016-01-08 12:25:00,40.3,40.34,40.26,40.34,19140.0,39.2771,39.3161,39.2381,39.3161,19140.0
2016-01-08 12:30:00,40.34,40.34,40.26,40.27,12072.0,39.3161,39.3161,39.2381,39.2479,12072.0
2016-01-08 12:35:00,40.26,40.29,40.22,40.23,12677.0,39.2381,39.2674,39.1991,39.2089,12677.0
2016-01-08 12:40:00,40.23,40.24,40.19,40.22,13450.0,39.2089,39.2186,39.1699,39.1991,13450.0
2016-01-08 12:45:00,40.22,40.28,40.21,40.24,14092.0,39.1991,39.2576,39.1894,39.2186,14092.0
2016-01-08 12:50:00,40.25,40.25,40.17,40.21,11500.0,39.2284,39.2284,39.1504,39.1894,11500.0
2016-01-08 12:55:00,40.2,40.2,40.14,40.17,10900.0,39.1796,39.1796,39.1212,39.1504,10900.0
2016-01-08 13:00:00,40.17,40.27,40.17,40.21,9300.0,39.1504,39.2479,39.1504,39.1894,9300.0
2016-01-08 13:05:00,40.2,40.2,40.15,40.19,30500.0,39.1796,39.1796,39.1309,39.1699,30500.0
2016-01-08 13:10:00,40.18,40.22,40.13,40.16,19920.0,39.1601,39.1991,39.1114,39.1407,19920.0
2016-01-08 13:15:00,40.15,40.35,40.14,40.34,51418.0,39.1309,39.3258,39.1212,39.3161,51418.0
2016-01-08 13:20:00,40.34,40.38,40.22,40.22,36235.0,39.3161,39.3551,39.1991,39.1991,36235.0
2016-01-08 13:25:00,40.2,40.25,40.19,40.23,8886.0,39.1796,39.2284,39.1699,39.2089,8886.0
2016-01-08 13:30:00,40.24,40.33,40.23,40.28,12719.0,39.2186,39.3063,39.2089,39.2576,12719.0
2016-01-08 13:35:00,40.28,40.32,40.26,40.3,7450.0,39.2576,39.2966,39.2381,39.2771,7450.0
2016-01-08 13:40:00,40.3,40.36,40.29,40.35,43300.0,39.2771,39.3356,39.2674,39.3258,43300.0
2016-01-08 13:45:00,40.36,40.36,40.28,40.29,9700.0,39.3356,39.3356,39.2576,39.2674,9700.0
2016-01-08 13:50:00,40.28,40.31,40.25,40.26,8608.0,39.2576,39.2868,39.2284,39.2381,8608.0
2016-01-08 13:55:00,40.27,40.27,40.2,40.22,13130.0,39.2479,39.2479,39.1796,39.1991,13130.0
2016-01-08 14:00:00,40.22,40.29,40.22,40.28,12475.0,39.1991,39.2674,39.1991,39.2576,12475.0
2016-01-08 14:05:00,40.28,40.29,40.24,40.27,18900.0,39.2576,39.2674,39.2186,39.2479,18900.0
2016-01-08 14:10:00,40.26,40.28,40.18,40.18,31379.0,39.2381,39.2576,39.1601,39.1601,31379.0
2016-01-08 14:15:00,40.2,40.24,40.15,40.22,30500.0,39.1796,39.2186,39.1309,39.1991,30500.0
2016-01-08 14:20:00,40.22,40.27,40.17,40.19,27015.0,39.1991,39.2479,39.1504,39.1699,27015.0
2016-01-08 14:25:00,40.2,40.33,40.15,40.26,52932.0,39.1796,39.3063,39.1309,39.2381,52932.0
2016-01-08 14:30:00,40.26,40.31,40.18,40.22,19294.0,39.2381,39.2868,39.1601,39.1991,19294.0
2016-01-08 14:35:00,40.22,40.22,40.17,40.18,13174.0,39.1991,39.1991,39.1504,39.1601,13174.0
2016-01-08 14:40:00,40.19,40.29,40.15,40.29,14200.0,39.1699,39.2674,39.1309,39.2674,14200.0
2016-01-08 14:45:00,40.3,40.32,40.21,40.21,20240.0,39.2771,39.2966,39.1894,39.1894,20240.0
2016-01-08 14:50:00,40.22,40.22,40.16,40.21,22350.0,39.1991,39.1991,39.1407,39.1894,22350.0
2016-01-08 14:55:00,40.21,40.21,40.1,40.12,25758.0,39.1894,39.1894,39.0822,39.1017,25758.0
2016-01-08 15:00:00,40.11,40.19,40.1,40.19,23411.0,39.0919,39.1699,39.0822,39.1699,23411.0
2016-01-08 15:05:00,40.18,40.21,40.12,40.14,22293.0,39.1601,39.1894,39.1017,39.1212,22293.0
2016-01-08 15:10:00,40.13,40.13,40.04,40.09,32210.0,39.1114,39.1114,39.0237,39.0724,32210.0
2016-01-08 15:15:00,40.1,40.17,40.02,40.03,28738.0,39.0822,39.1504,39.0042,39.014,28738.0
2016-01-08 15:20:00,40.02,40.03,39.95,39.98,34324.0,39.0042,39.014,38.936,38.9652,34324.0
2016-01-08 15:25:00,39.98,40.04,39.96,40.0,112328.0,38.9652,39.0237,38.9457,38.9847,112328.0
2016-01-08 15:30:00,40.0,40.07,39.95,40.04,132378.0,38.9847,39.0529,38.936,39.0237,132378.0
2016-01-08 15:35:00,40.05,40.05,39.92,40.0,183603.0,39.0334,39.0334,38.9067,38.9847,183603.0
2016-01-08 15:40:00,40.01,40.01,39.88,39.95,61221.0,38.9945,38.9945,38.8678,38.936,61221.0
2016-01-08 15:45:00,39.95,39.95,39.77,39.8,93259.0,38.936,38.936,38.7606,38.7898,93259.0
2016-01-08 15:50:00,39.8,39.87,39.74,39.75,139638.0,38.7898,38.858,38.7313,38.7411,139638.0
2016-01-08 15:55:00,39.75,39.82,39.71,39.81,198855.0,38.7411,38.8093,38.7021,38.7995,198855.0
2016-01-11 09:30:00,39.89,39.91,39.75,39.85,44598.0,38.8775,38.897,38.7411,38.8385,44598.0
2016-01-11 09:35:00,39.84,39.89,39.73,39.89,57478.0,38.8288,38.8775,38.7216,38.8775,57478.0
2016-01-11 09:40:00,39.88,39.88,39.79,39.81,23462.0,38.8678,38.8678,38.78,38.7995,23462.0
2016-01-11 09:45:00,39.82,39.9,39.76,39.8,36798.0,38.8093,38.8873,38.7508,38.7898,36798.0
2016-01-11 09:50:00,39.81,39.88,39.76,39.76,140527.0,38.7995,38.8678,38.7508,38.7508,140527.0
2016-01-11 09:55:00,39.77,39.79,39.67,39.72,55454.0,38.7606,38.78,38.6631,38.7118,55454.0
2016-01-11 10:00:00,39.71,39.75,39.68,39.72,26263.0,38.7021,38.7411,38.6728,38.7118,26263.0
2016-01-11 10:05:00,39.72,39.76,39.66,39.67,41424.0,38.7118,38.7508,38.6533,38.6631,41424.0
2016-01-11 10:10:00,39.67,39.74,39.66,39.7,26606.0,38.6631,38.7313,38.6533,38.6923,26606.0
2016-01-11 10:15:00,39.69,39.76,39.66,39.74,120357.0,38.6826,38.7508,38.6533,38.7313,120357.0
2016-01-11 10:20:00,39.74,39.8,39.69,39.72,128496.0,38.7313,38.7898,38.6826,38.7118,128496.0
2016-01-11 10:25:00,39.73,39.77,39.72,39.77,54071.0,38.7216,38.7606,38.7118,38.7606,54071.0
2016-01-11 10:30:00,39.77,39.84,39.73,39.83,19736.0,38.7606,38.8288,38.7216,38.819,19736.0
2016-01-11 10:35:00,39.81,39.84,39.75,39.81,19959.0,38.7995,38.8288,38.7411,38.7995,19959.0
2016-01-11 10:40:00,39.82,39.83,39.68,39.82,29830.0,38.8093,38.819,38.6728,38.8093,29830.0
2016-01-11 10:45:00,39.8,39.8,39.71,39.75,22550.0,38.7898,38.7898,38.7021,38.7411,22550.0
2016-01-11 10:50:00,39.75,39.75,39.52,39.52,61390.0,38.7411,38.7411,38.5169,38.5169,61390.0
2016-01-11 10:55:00,39.54,39.54,39.42,39.43,26921.0,38.5364,38.5364,38.4194,38.4292,26921.0
2016-01-11 11:00:00,39.43,39.43,39.33,39.33,24670.0,38.4292,38.4292,38.3317,38.3317,24670.0
2016-01-11 11:05:00,39.33,39.35,39.29,39.34,29193.0,38.3317,38.3512,38.2927,38.3415,29193.0
2016-01-11 11:10:00,39.34,39.46,39.34,39.46,25563.0,38.3415,38.4584,38.3415,38.4584,25563.0
2016-01-11 11:15:00,39.45,39.6,39.44,39.54,16172.0,38.4487,38.5949,38.4389,38.5364,16172.0
2016-01-11 11:20:00,39.53,39.6,39.52,39.57,24648.0,38.5266,38.5949,38.5169,38.5656,24648.0
2016-01-11 11:25:00,39.57,39.66,39.56,39.62,17697.0,38.5656,38.6533,38.5559,38.6144,17697.0
2016-01-11 11:30:00,39.63,39.64,39.57,39.64,27136.0,38.6241,38.6339,38.5656,38.6339,27136.0
2016-01-11 11:35:00,39.63,39.75,39.63,39.73,21823.0,38.6241,38.7411,38.6241,38.7216,21823.0
2016-01-11 11:40:00,39.73,39.88,39.72,39.82,34446.0,38.7216,38.8678,38.7118,38.8093,34446.0
2016-01-11 11:45:00,39.81,39.86,39.79,39.86,60632.0,38.7995,38.8483,38.78,38.8483,60632.0
2016-01-11 11:50:00,39.85,39.9,39.82,39.9,30561.0,38.8385,38.8873,38.8093,38.8873,30561.0
2016-01-11 11:55:00,39.89,39.91,39.82,39.85,37491.0,38.8775,38.897,38.8093,38.8385,37491.0
2016-01-11 12:00:00,39.85,39.86,39.71,39.72,39520.0,38.8385,38.8483,38.7021,38.7118,39520.0
2016-01-11 12:05:00,39.72,39.75,39.64,39.66,25903.0,38.7118,38.7411,38.6339,38.6533,25903.0
2016-01-11 12:10:00,39.66,39.68,39.62,39.63,16854.0,38.6533,38.6728,38.6144,38.6241,16854.0
2016-01-11 12:15:00,39.64,39.65,39.56,39.58,19024.0,38.6339,38.6436,38.5559,38.5754,19024.0
2016-01-11 12:20:00,39.57,39.58,39.52,39.56,19064.0,38.5656,38.5754,38.5169,38.5559,19064.0
2016-01-11 12:25:00,39.55,39.58,39.51,39.52,20400.0,38.5461,38.5754,38.5072,38.5169,20400.0
2016-01-11 12:30:00,39.52,39.57,39.48,39.48,21295.0,38.5169,38.5656,38.4779,38.4779,21295.0
2016-01-11 12:35:00,39.48,39.49,39.38,39.38,38153.0,38.4779,38.4877,38.3805,38.3805,38153.0
2016-01-11 12:40:00,39.39,39.43,39.36,39.41,19815.0,38.3902,38.4292,38.361,38.4097,19815.0
2016-01-11 12:45:00,39.41,39.45,39.39,39.45,18772.0,38.4097,38.4487,38.3902,38.4487,18772.0
2016-01-11 12:50:00,39.45,39.49,39.42,39.44,28110.0,38.4487,38.4877,38.4194,38.4389,28110.0
2016-01-11 12:55:00,39.44,39.48,39.42,39.47,19109.0,38.4389,38.4779,38.4194,38.4682,19109.0
2016-01-11 13:00:00,39.47,39.5,39.47,39.5,29403.0,38.4682,38.4974,38.4682,38.4974,29403.0
2016-01-11 13:05:00,39.5,39.5,39.42,39.43,25614.0,38.4974,38.4974,38.4194,38.4292,25614.0
2016-01-11 13:10:00,39.44,39.48,39.33,39.34,20786.0,38.4389,38.4779,38.3317,38.3415,20786.0
2016-01-11 13:15:00,39.35,39.42,39.34,39.38,17451.0,38.3512,38.4194,38.3415,38.3805,17451.0
2016-01-11 13:20:00,39.38,39.39,39.36,39.37,18788.0,38.3805,38.3902,38.361,38.3707,18788.0
2016-01-11 13:25:00,39.37,39.37,39.3,39.31,25112.0,38.3707,38.3707,38.3025,38.3122,25112.0
2016-01-11 13:30:00,39.32,39.38,39.31,39.35,18488.0,38.322,38.3805,38.3122,38.3512,18488.0
2016-01-11 13:35:00,39.36,39.38,39.3,39.36,43513.0,38.361,38.3805,38.3025,38.361,43513.0
2016-01-11 13:40:00,39.35,39.37,39.22,39.23,25824.0,38.3512,38.3707,38.2245,38.2343,25824.0
2016-01-11 13:45:00,39.22,39.23,39.16,39.18,110009.0,38.2245,38.2343,38.166,38.1855,110009.0
2016-01-11 13:50:00,39.18,39.18,39.1,39.15,24138.0,38.1855,38.1855,38.1076,38.1563,24138.0
2016-01-11 13:55:00,39.14,39.15,39.12,39.14,19454.0,38.1465,38.1563,38.127,38.1465,19454.0
2016-01-11 14:00:00,39.14,39.22,39.13,39.2,44662.0,38.1465,38.2245,38.1368,38.205,44662.0
2016-01-11 14:05:00,39.21,39.25,39.18,39.19,24099.0,38.2148,38.2538,38.1855,38.1953,24099.0
2016-01-11 14:10:00,39.19,39.33,39.18,39.29,43758.0,38.1953,38.3317,38.1855,38.2927,43758.0
2016-01-11 14:15:00,39.29,39.36,39.29,39.33,22583.0,38.2927,38.361,38.2927,38.3317,22583.0
2016-01-11 14:20:00,39.32,39.35,39.28,39.32,23831.0,38.322,38.3512,38.283,38.322,23831.0
2016-01-11 14:25:00,39.32,39.38,39.31,39.33,33392.0,38.322,38.3805,38.3122,38.3317,33392.0
2016-01-11 14:30:00,39.34,39.41,39.32,39.38,49973.0,38.3415,38.4097,38.322,38.3805,49973.0
2016-01-11 14:35:00,39.37,39.41,39.37,39.41,27386.0,38.3707,38.4097,38.3707,38.4097,27386.0
2016-01-11 14:40:00,39.41,39.47,39.37,39.39,25937.0,38.4097,38.4682,38.3707,38.3902,25937.0
2016-01-11 14:45:00,39.38,39.42,39.37,39.38,25523.0,38.3805,38.4194,38.3707,38.3805,25523.0
2016-01-11 14:50:00,39.38,39.38,39.31,39.32,32926.0,38.3805,38.3805,38.3122,38.322,32926.0
2016-01-11 14:55:00,39.31,39.34,39.31,39.34,25848.0,38.3122,38.3415,38.3122,38.3415,25848.0
2016-01-11 15:00:00,39.34,39.39,39.33,39.38,39093.0,38.3415,38.3902,38.3317,38.3805,39093.0
2016-01-11 15:05:00,39.38,39.39,39.29,39.32,32255.0,38.3805,38.3902,38.2927,38.322,32255.0
2016-01-11 15:10:00,39.32,39.37,39.24,39.24,57029.0,38.322,38.3707,38.244,38.244,57029.0
2016-01-11 15:15:00,39.25,39.3,39.24,39.27,46298.0,38.2538,38.3025,38.244,38.2732,46298.0
2016-01-11 15:20:00,39.27,39.4,39.27,39.39,36510.0,38.2732,38.3999,38.2732,38.3902,36510.0
2016-01-11 15:25:00,39.39,39.5,39.39,39.46,78484.0,38.3902,38.4974,38.3902,38.4584,78484.0
2016-01-11 15:30:00,39.46,39.58,39.46,39.56,60738.0,38.4584,38.5754,38.4584,38.5559,60738.0
2016-01-11 15:35:00,39.56,39.69,39.53,39.64,70087.0,38.5559,38.6826,38.5266,38.6339,70087.0
2016-01-11 15:40:00,39.64,39.64,39.54,39.63,119911.0,38.6339,38.6339,38.5364,38.6241,119911.0
2016-01-11 15:45:00,39.62,39.63,39.47,39.51,79768.0,38.6144,38.6241,38.4682,38.5072,79768.0
2016-01-11 15:50:00,39.54,39.8,39.51,39.78,275454.0,38.5364,38.7898,38.5072,38.7703,275454.0
2016-01-11 15:55:00,39.79,39.81,39.6,39.61,197592.0,38.78,38.7995,38.5949,38.6046,197592.0
2016-01-12 09:30:00,39.76,39.86,39.68,39.77,44659.0,38.7508,38.8483,38.6728,38.7606,44659.0
2016-01-12 09:35:00,39.82,39.93,39.79,39.85,32726.0,38.8093,38.9165,38.78,38.8385,32726.0
2016-01-12 09:40:00,39.84,39.93,39.8,39.89,22372.0,38.8288,38.9165,38.7898,38.8775,22372.0
2016-01-12 09:45:00,39.91,39.94,39.86,39.88,21100.0,38.897,38.9262,38.8483,38.8678,21100.0
2016-01-12 09:50:00,39.91,39.93,39.8,39.84,36016.0,38.897,38.9165,38.7898,38.8288,36016.0
2016-01-12 09:55:00,39.82,39.89,39.79,39.8,13705.0,38.8093,38.8775,38.78,38.7898,13705.0
2016-01-12 10:00:00,39.79,39.88,39.79,39.83,28980.0,38.78,38.8678,38.78,38.819,28980.0
2016-01-12 10:05:00,39.83,39.88,39.74,39.79,16500.0,38.819,38.8678,38.7313,38.78,16500.0
2016-01-12 10:10:00,39.8,39.89,39.78,39.79,20717.0,38.7898,38.8775,38.7703,38.78,20717.0
2016-01-12 10:15:00,39.8,39.82,39.65,39.7,11564.0,38.7898,38.8093,38.6436,38.6923,11564.0
2016-01-12 10:20:00,39.71,39.71,39.52,39.54,13221.0,38.7021,38.7021,38.5169,38.5364,13221.0
2016-01-12 10:25:00,39.53,39.6,39.5,39.54,30782.0,38.5266,38.5949,38.4974,38.5364,30782.0
2016-01-12 10:30:00,39.54,39.7,39.53,39.63,48745.0,38.5364,38.6923,38.5266,38.6241,48745.0
2016-01-12 10:35:00,39.63,39.73,39.63,39.69,41410.0,38.6241,38.7216,38.6241,38.6826,41410.0
2016-01-12 10:40:00,39.69,39.71,39.59,39.68,116001.0,38.6826,38.7021,38.5851,38.6728,116001.0
2016-01-12 10:45:00,39.69,39.7,39.58,39.59,39070.0,38.6826,38.6923,38.5754,38.5851,39070.0
2016-01-12 10:50:00,39.59,39.64,39.54,39.54,36711.0,38.5851,38.6339,38.5364,38.5364,36711.0
2016-01-12 10:55:00,39.52,39.56,39.49,39.51,14983.0,38.5169,38.5559,38.4877,38.5072,14983.0
2016-01-12 11:00:00,39.49,39.53,39.43,39.53,31698.0,38.4877,38.5266,38.4292,38.5266,31698.0
2016-01-12 11:05:00,39.51,39.54,39.45,39.47,14600.0,38.5072,38.5364,38.4487,38.4682,14600.0
2016-01-12 11:10:00,39.46,39.46,39.34,39.34,11542.0,38.4584,38.4584,38.3415,38.3415,11542.0
2016-01-12 11:15:00,39.36,39.39,39.31,39.32,14774.0,38.361,38.3902,38.3122,38.322,14774.0
2016-01-12 11:20:00,39.33,39.53,39.33,39.53,29605.0,38.3317,38.5266,38.3317,38.5266,29605.0
2016-01-12 11:25:00,39.53,39.54,39.5,39.53,45559.0,38.5266,38.5364,38.4974,38.5266,45559.0
2016-01-12 11:30:00,39.52,39.53,39.4,39.48,25173.0,38.5169,38.5266,38.3999,38.4779,25173.0
2016-01-12 11:35:00,39.47,39.48,39.39,39.43,35775.0,38.4682,38.4779,38.3902,38.4292,35775.0
2016-01-12 11:40:00,39.43,39.53,39.41,39.53,20795.0,38.4292,38.5266,38.4097,38.5266,20795.0
2016-01-12 11:45:00,39.53,39.55,39.5,39.54,16188.0,38.5266,38.5461,38.4974,38.5364,16188.0
2016-01-12 11:50:00,39.53,39.59,39.49,39.57,12942.0,38.5266,38.5851,38.4877,38.5656,12942.0
2016-01-12 11:55:00,39.54,39.58,39.51,39.56,13386.0,38.5364,38.5754,38.5072,38.5559,13386.0
2016-01-12 12:00:00,39.57,39.63,39.54,39.63,12156.0,38.5656,38.6241,38.5364,38.6241,12156.0
2016-01-12 12:05:00,39.62,39.64,39.6,39.64,9400.0,38.6144,38.6339,38.5949,38.6339,9400.0
2016-01-12 12:10:00,39.63,39.63,39.52,39.56,25302.0,38.6241,38.6241,38.5169,38.5559,25302.0
2016-01-12 12:15:00,39.56,39.58,39.49,39.49,11822.0,38.5559,38.5754,38.4877,38.4877,11822.0
2016-01-12 12:20:00,39.5,39.54,39.46,39.46,31988.0,38.4974,38.5364,38.4584,38.4584,31988.0
2016-01-12 12:25:00,39.46,39.57,39.46,39.56,15758.0,38.4584,38.5656,38.4584,38.5559,15758.0
2016-01-12 12:30:00,39.57,39.59,39.53,39.53,41136.0,38.5656,38.5851,38.5266,38.5266,41136.0
2016-01-12 12:35:00,39.53,39.53,39.43,39.48,16219.0,38.5266,38.5266,38.4292,38.4779,16219.0
2016-01-12 12:40:00,39.48,39.54,39.47,39.53,44299.0,38.4779,38.5364,38.4682,38.5266,44299.0
2016-01-12 12:45:00,39.53,39.6,39.5,39.58,15794.0,38.5266,38.5949,38.4974,38.5754,15794.0
2016-01-12 12:50:00,39.59,39.61,39.56,39.61,21413.0,38.5851,38.6046,38.5559,38.6046,21413.0
2016-01-12 12:55:00,39.6,39.61,39.53,39.54,10727.0,38.5949,38.6046,38.5266,38.5364,10727.0
2016-01-12 13:00:00,39.55,39.61,39.52,39.59,14100.0,38.5461,38.6046,38.5169,38.5851,14100.0
2016-01-12 13:05:00,39.59,39.59,39.53,39.58,20329.0,38.5851,38.5851,38.5266,38.5754,20329.0
2016-01-12 13:10:00,39.58,39.64,39.57,39.64,15424.0,38.5754,38.6339,38.5656,38.6339,15424.0
2016-01-12 13:15:00,39.64,39.64,39.55,39.59,15546.0,38.6339,38.6339,38.5461,38.5851,15546.0
2016-01-12 13:20:00,39.58,39.59,39.51,39.52,15903.0,38.5754,38.5851,38.5072,38.5169,15903.0
2016-01-12 13:25:00,39.52,39.59,39.52,39.58,28447.0,38.5169,38.5851,38.5169,38.5754,28447.0
2016-01-12 13:30:00,39.57,39.65,39.56,39.59,35300.0,38.5656,38.6436,38.5559,38.5851,35300.0
2016-01-12 13:35:00,39.6,39.7,39.59,39.7,35082.0,38.5949,38.6923,38.5851,38.6923,35082.0
2016-01-12 13:40:00,39.69,39.81,39.69,39.8,38888.0,38.6826,38.7995,38.6826,38.7898,38888.0
2016-01-12 13:45:00,39.8,39.86,39.79,39.84,46491.0,38.7898,38.8483,38.78,38.8288,46491.0
2016-01-12 13:50:00,39.83,39.9,39.81,39.82,31836.0,38.819,38.8873,38.7995,38.8093,31836.0
2016-01-12 13:55:00,39.82,39.83,39.7,39.7,23858.0,38.8093,38.819,38.6923,38.6923,23858.0
2016-01-12 14:00:00,39.7,39.7,39.61,39.62,51699.0,38.6923,38.6923,38.6046,38.6144,51699.0
2016-01-12 14:05:00,39.62,39.63,39.52,39.58,30557.0,38.6144,38.6241,38.5169,38.5754,30557.0
2016-01-12 14:10:00,39.56,39.6,39.56,39.58,17263.0,38.5559,38.5949,38.5559,38.5754,17263.0
2016-01-12 14:15:00,39.58,39.58,39.49,39.5,29408.0,38.5754,38.5754,38.4877,38.4974,29408.0
2016-01-12 14:20:00,39.49,39.55,39.47,39.55,21272.0,38.4877,38.5461,38.4682,38.5461,21272.0
2016-01-12 14:25:00,39.55,39.64,39.55,39.63,25532.0,38.5461,38.6339,38.5461,38.6241,25532.0
2016-01-12 14:30:00,39.63,39.68,39.59,39.68,19427.0,38.6241,38.6728,38.5851,38.6728,19427.0
2016-01-12 14:35:00,39.68,39.75,39.67,39.73,18782.0,38.6728,38.7411,38.6631,38.7216,18782.0
2016-01-12 14:40:00,39.73,39.73,39.62,39.64,18968.0,38.7216,38.7216,38.6144,38.6339,18968.0
2016-01-12 14:45:00,39.64,39.68,39.61,39.63,15243.0,38.6339,38.6728,38.6046,38.6241,15243.0
2016-01-12 14:50:00,39.63,39.75,39.62,39.74,18064.0,38.6241,38.7411,38.6144,38.7313,18064.0
2016-01-12 14:55:00,39.73,39.76,39.71,39.71,14200.0,38.7216,38.7508,38.7021,38.7021,14200.0
2016-01-12 15:00:00,39.71,39.72,39.67,39.68,19376.0,38.7021,38.7118,38.6631,38.6728,19376.0
2016-01-12 15:05:00,39.68,39.72,39.62,39.62,24383.0,38.6728,38.7118,38.6144,38.6144,24383.0
2016-01-12 15:10:00,39.61,39.66,39.59,39.63,27051.0,38.6046,38.6533,38.5851,38.6241,27051.0
2016-01-12 15:15:00,39.63,39.74,39.62,39.74,21441.0,38.6241,38.7313,38.6144,38.7313,21441.0
2016-01-12 15:20:00,39.75,39.84,39.74,39.84,46236.0,38.7411,38.8288,38.7313,38.8288,46236.0
2016-01-12 15:25:00,39.84,39.86,39.8,39.82,41858.0,38.8288,38.8483,38.7898,38.8093,41858.0
2016-01-12 15:30:00,39.81,39.85,39.8,39.83,67597.0,38.7995,38.8385,38.7898,38.819,67597.0
2016-01-12 15:35:00,39.83,39.9,39.82,39.83,64682.0,38.819,38.8873,38.8093,38.819,64682.0
2016-01-12 15:40:00,39.82,39.92,39.82,39.91,66179.0,38.8093,38.9067,38.8093,38.897,66179.0
2016-01-12 15:45:00,39.92,39.94,39.86,39.91,80340.0,38.9067,38.9262,38.8483,38.897,80340.0
2016-01-12 15:50:00,39.93,39.99,39.9,39.98,147000.0,38.9165,38.975,38.8873,38.9652,147000.0
2016-01-12 15:55:00,39.98,40.05,39.95,40.0,517542.0,38.9652,39.0334,38.936,38.9847,517542.0
2016-01-13 09:30:00,40.09,40.34,39.95,40.34,109730.0,39.0724,39.3161,38.936,39.3161,109730.0
2016-01-13 09:35:00,40.34,40.38,40.05,40.25,34025.0,39.3161,39.3551,39.0334,39.2284,34025.0
2016-01-13 09:40:00,40.27,40.28,40.07,40.07,16000.0,39.2479,39.2576,39.0529,39.0529,16000.0
2016-01-13 09:45:00,40.09,40.1,39.89,39.96,29349.0,39.0724,39.0822,38.8775,38.9457,29349.0
2016-01-13 09:50:00,39.96,39.96,39.79,39.81,17525.0,38.9457,38.9457,38.78,38.7995,17525.0
2016-01-13 09:55:00,39.82,39.83,39.74,39.75,13495.0,38.8093,38.819,38.7313,38.7411,13495.0
2016-01-13 10:00:00,39.75,39.87,39.71,39.85,29981.0,38.7411,38.858,38.7021,38.8385,29981.0
2016-01-13 10:05:00,39.84,39.96,39.83,39.96,18999.0,38.8288,38.9457,38.819,38.9457,18999.0
2016-01-13 10:10:00,39.98,39.99,39.8,39.8,17875.0,38.9652,38.975,38.7898,38.7898,17875.0
2016-01-13 10:15:00,39.8,39.91,39.8,39.87,24151.0,38.7898,38.897,38.7898,38.858,24151.0
2016-01-13 10:20:00,39.87,39.96,39.85,39.96,7037.0,38.858,38.9457,38.8385,38.9457,7037.0
2016-01-13 10:25:00,39.95,40.0,39.91,39.96,11723.0,38.936,38.9847,38.897,38.9457,11723.0
2016-01-13 10:30:00,39.95,39.96,39.83,39.88,25686.0,38.936,38.9457,38.819,38.8678,25686.0
2016-01-13 10:35:00,39.89,39.95,39.87,39.88,11361.0,38.8775,38.936,38.858,38.8678,11361.0
2016-01-13 10:40:00,39.88,40.02,39.88,39.99,13485.0,38.8678,39.0042,38.8678,38.975,13485.0
2016-01-13 10:45:00,39.97,40.03,39.94,40.03,10983.0,38.9555,39.014,38.9262,39.014,10983.0
2016-01-13 10:50:00,40.02,40.07,40.0,40.02,10591.0,39.0042,39.0529,38.9847,39.0042,10591.0
2016-01-13 10:55:00,40.0,40.08,39.98,40.08,13100.0,38.9847,39.0627,38.9652,39.0627,13100.0
2016-01-13 11:00:00,40.08,40.08,39.91,39.91,9058.0,39.0627,39.0627,38.897,38.897,9058.0
2016-01-13 11:05:00,39.9,39.92,39.82,39.83,8600.0,38.8873,38.9067,38.8093,38.819,8600.0
2016-01-13 11:10:00,39.83,39.93,39.83,39.91,8950.0,38.819,38.9165,38.819,38.897,8950.0
2016-01-13 11:15:00,39.92,40.05,39.91,40.05,11852.0,38.9067,39.0334,38.897,39.0334,11852.0
2016-01-13 11:20:00,40.05,40.05,39.94,39.94,4631.0,39.0334,39.0334,38.9262,38.9262,4631.0
2016-01-13 11:25:00,39.93,39.93,39.83,39.85,10451.0,38.9165,38.9165,38.819,38.8385,10451.0
2016-01-13 11:30:00,39.83,39.9,39.8,39.85,17404.0,38.819,38.8873,38.7898,38.8385,17404.0
2016-01-13 11:35:00,39.86,39.91,39.82,39.82,10056.0,38.8483,38.897,38.8093,38.8093,10056.0
2016-01-13 11:40:00,39.81,39.82,39.74,39.75,4139.0,38.7995,38.8093,38.7313,38.7411,4139.0
2016-01-13 11:45:00,39.74,39.77,39.6,39.64,13835.0,38.7313,38.7606,38.5949,38.6339,13835.0
2016-01-13 11:50:00,39.66,39.72,39.61,39.61,7519.0,38.6533,38.7118,38.6046,38.6046,7519.0
2016-01-13 11:55:00,39.6,39.62,39.56,39.59,61776.0,38.5949,38.6144,38.5559,38.5851,61776.0
2016-01-13 12:00:00,39.59,39.67,39.57,39.64,18303.0,38.5851,38.6631,38.5656,38.6339,18303.0
2016-01-13 12:05:00,39.63,39.68,39.6,39.68,18600.0,38.6241,38.6728,38.5949,38.6728,18600.0
2016-01-13 12:10:00,39.68,39.72,39.65,39.68,13225.0,38.6728,38.7118,38.6436,38.6728,13225.0
2016-01-13 12:15:00,39.67,39.69,39.6,39.65,11400.0,38.6631,38.6826,38.5949,38.6436,11400.0
2016-01-13 12:20:00,39.66,39.66,39.59,39.64,13400.0,38.6533,38.6533,38.5851,38.6339,13400.0
2016-01-13 12:25:00,39.64,39.66,39.61,39.63,13043.0,38.6339,38.6533,38.6046,38.6241,13043.0
2016-01-13 12:30:00,39.62,39.63,39.53,39.58,37326.0,38.6144,38.6241,38.5266,38.5754,37326.0
2016-01-13 12:35:00,39.58,39.59,39.56,39.58,72928.0,38.5754,38.5851,38.5559,38.5754,72928.0
2016-01-13 12:40:00,39.57,39.6,39.51,39.53,31043.0,38.5656,38.5949,38.5072,38.5266,31043.0
2016-01-13 12:45:00,39.54,39.55,39.52,39.54,14400.0,38.5364,38.5461,38.5169,38.5364,14400.0
2016-01-13 12:50:00,39.54,39.6,39.47,39.58,82996.0,38.5364,38.5949,38.4682,38.5754,82996.0
2016-01-13 12:55:00,39.58,39.64,39.55,39.58,49003.0,38.5754,38.6339,38.5461,38.5754,49003.0
2016-01-13 13:00:00,39.57,39.58,39.52,39.57,42623.0,38.5656,38.5754,38.5169,38.5656,42623.0
2016-01-13 13:05:00,39.56,39.68,39.52,39.65,33000.0,38.5559,38.6728,38.5169,38.6436,33000.0
2016-01-13 13:10:00,39.65,39.74,39.64,39.71,31993.0,38.6436,38.7313,38.6339,38.7021,31993.0
2016-01-13 13:15:00,39.7,39.71,39.66,39.68,32907.0,38.6923,38.7021,38.6533,38.6728,32907.0
2016-01-13 13:20:00,39.67,39.68,39.6,39.6,30609.0,38.6631,38.6728,38.5949,38.5949,30609.0
2016-01-13 13:25:00,39.61,39.63,39.54,39.55,24013.0,38.6046,38.6241,38.5364,38.5461,24013.0
2016-01-13 13:30:00,39.55,39.6,39.52,39.57,79010.0,38.5461,38.5949,38.5169,38.5656,79010.0
2016-01-13 13:35:00,39.58,39.59,39.48,39.49,32280.0,38.5754,38.5851,38.4779,38.4877,32280.0
2016-01-13 13:40:00,39.48,39.53,39.46,39.47,43210.0,38.4779,38.5266,38.4584,38.4682,43210.0
2016-01-13 13:45:00,39.47,39.49,39.33,39.34,27791.0,38.4682,38.4877,38.3317,38.3415,27791.0
2016-01-13 13:50:00,39.34,39.5,39.33,39.45,56244.0,38.3415,38.4974,38.3317,38.4487,56244.0
2016-01-13 13:55:00,39.46,39.49,39.31,39.35,39330.0,38.4584,38.4877,38.3122,38.3512,39330.0
2016-01-13 14:00:00,39.36,39.39,39.3,39.32,71307.0,38.361,38.3902,38.3025,38.322,71307.0
2016-01-13 14:05:00,39.32,39.35,39.27,39.33,42930.0,38.322,38.3512,38.2732,38.3317,42930.0
2016-01-13 14:10:00,39.33,39.47,39.32,39.4,56964.0,38.3317,38.4682,38.322,38.3999,56964.0
2016-01-13 14:15:00,39.43,39.45,39.33,39.36,31700.0,38.4292,38.4487,38.3317,38.361,31700.0
2016-01-13 14:20:00,39.36,39.39,39.29,39.36,47920.0,38.361,38.3902,38.2927,38.361,47920.0
2016-01-13 14:25:00,39.38,39.41,39.29,39.4,50615.0,38.3805,38.4097,38.2927,38.3999,50615.0
2016-01-13 14:30:00,39.4,39.42,39.12,39.13,42393.0,38.3999,38.4194,38.127,38.1368,42393.0
2016-01-13 14:35:00,39.13,39.24,39.07,39.21,95652.0,38.1368,38.244,38.0783,38.2148,95652.0
2016-01-13 14:40:00,39.2,39.2,38.95,38.97,51990.0,38.205,38.205,37.9614,37.9809,51990.0
2016-01-13 14:45:00,38.98,39.08,38.97,39.05,43060.0,37.9906,38.0881,37.9809,38.0588,43060.0
2016-01-13 14:50:00,39.06,39.22,39.05,39.19,38660.0,38.0686,38.2245,38.0588,38.1953,38660.0
2016-01-13 14:55:00,39.18,39.24,39.13,39.18,48163.0,38.1855,38.244,38.1368,38.1855,48163.0
2016-01-13 15:00:00,39.18,39.22,39.11,39.15,17977.0,38.1855,38.2245,38.1173,38.1563,17977.0
2016-01-13 15:05:00,39.15,39.23,39.09,39.17,51268.0,38.1563,38.2343,38.0978,38.1758,51268.0
2016-01-13 15:10:00,39.16,39.2,39.05,39.05,23848.0,38.166,38.205,38.0588,38.0588,23848.0
2016-01-13 15:15:00,39.03,39.17,39.02,39.16,35815.0,38.0393,38.1758,38.0296,38.166,35815.0
2016-01-13 15:20:00,39.14,39.16,39.1,39.13,37609.0,38.1465,38.166,38.1076,38.1368,37609.0
2016-01-13 15:25:00,39.14,39.22,39.13,39.17,63954.0,38.1465,38.2245,38.1368,38.1758,63954.0
2016-01-13 15:30:00,39.17,39.19,39.1,39.1,37413.0,38.1758,38.1953,38.1076,38.1076,37413.0
2016-01-13 15:35:00,39.1,39.16,38.97,39.01,55670.0,38.1076,38.166,37.9809,38.0198,55670.0
2016-01-13 15:40:00,39.01,39.07,38.91,38.91,57795.0,38.0198,38.0783,37.9224,37.9224,57795.0
2016-01-13 15:45:00,38.92,38.95,38.77,38.79,74254.0,37.9321,37.9614,37.7859,37.8054,74254.0
2016-01-13 15:50:00,38.78,38.87,38.76,38.87,102743.0,37.7957,37.8834,37.7762,37.8834,102743.0
2016-01-13 15:55:00,38.87,38.93,38.76,38.78,300109.0,37.8834,37.9419,37.7762,37.7957,300109.0
2016-01-14 09:30:00,38.67,38.95,38.47,38.61,99860.0,37.6885,37.9614,37.4935,37.63,99860.0
2016-01-14 09:35:00,38.56,38.58,38.23,38.31,17704.0,37.5813,37.6008,37.2596,37.3376,17704.0
2016-01-14 09:40:00,38.3,38.33,38.15,38.28,27159.0,37.3279,37.3571,37.1817,37.3084,27159.0
2016-01-14 09:45:00,38.29,38.3,37.92,38.05,89160.0,37.3181,37.3279,36.9575,37.0842,89160.0
2016-01-14 09:50:00,38.07,38.1,37.94,38.0,54136.0,37.1037,37.1329,36.977,37.0355,54136.0
2016-01-14 09:55:00,38.01,38.14,37.94,38.12,64362.0,37.0452,37.1719,36.977,37.1524,64362.0
2016-01-14 10:00:00,38.12,38.15,38.01,38.09,110745.0,37.1524,37.1817,37.0452,37.1232,110745.0
2016-01-14 10:05:00,38.1,38.13,37.98,37.99,60575.0,37.1329,37.1622,37.016,37.0257,60575.0
2016-01-14 10:10:00,37.99,38.14,37.93,38.11,51531.0,37.0257,37.1719,36.9673,37.1427,51531.0
2016-01-14 10:15:00,38.11,38.22,38.07,38.19,39464.0,37.1427,37.2499,37.1037,37.2207,39464.0
2016-01-14 10:20:00,38.2,38.25,38.08,38.12,106776.0,37.2304,37.2791,37.1134,37.1524,106776.0
2016-01-14 10:25:00,38.14,38.18,38.08,38.18,115943.0,37.1719,37.2109,37.1134,37.2109,115943.0
2016-01-14 10:30:00,38.17,38.32,38.13,38.28,66802.0,37.2012,37.3474,37.1622,37.3084,66802.0
2016-01-14 10:35:00,38.28,38.44,38.27,38.3,42994.0,37.3084,37.4643,37.2986,37.3279,42994.0
2016-01-14 10:40:00,38.31,38.5,38.31,38.49,53804.0,37.3376,37.5228,37.3376,37.513,53804.0
2016-01-14 10:45:00,38.49,38.5,38.42,38.49,28084.0,37.513,37.5228,37.4448,37.513,28084.0
2016-01-14 10:50:00,38.48,38.51,38.41,38.46,27418.0,37.5033,37.5325,37.4351,37.4838,27418.0
2016-01-14 10:55:00,38.46,38.49,38.43,38.44,25205.0,37.4838,37.513,37.4546,37.4643,25205.0
2016-01-14 11:00:00,38.45,38.53,38.43,38.51,27305.0,37.4741,37.552,37.4546,37.5325,27305.0
2016-01-14 11:05:00,38.51,38.64,38.49,38.5,33067.0,37.5325,37.6592,37.513,37.5228,33067.0
2016-01-14 11:10:00,38.51,38.61,38.45,38.6,18750.0,37.5325,37.63,37.4741,37.6202,18750.0
2016-01-14 11:15:00,38.58,38.69,38.54,38.54,17759.0,37.6008,37.708,37.5618,37.5618,17759.0
2016-01-14 11:20:00,38.54,38.56,38.44,38.44,50971.0,37.5618,37.5813,37.4643,37.4643,50971.0
2016-01-14 11:25:00,38.45,38.56,38.4,38.53,37170.0,37.4741,37.5813,37.4253,37.552,37170.0
2016-01-14 11:30:00,38.53,38.61,38.53,38.53,22031.0,37.552,37.63,37.552,37.552,22031.0
2016-01-14 11:35:00,38.54,38.55,38.46,38.51,37209.0,37.5618,37.5715,37.4838,37.5325,37209.0
2016-01-14 11:40:00,38.49,38.54,38.48,38.49,58888.0,37.513,37.5618,37.5033,37.513,58888.0
2016-01-14 11:45:00,38.5,38.57,38.5,38.57,22769.0,37.5228,37.591,37.5228,37.591,22769.0
2016-01-14 11:50:00,38.57,38.7,38.57,38.65,26603.0,37.591,37.7177,37.591,37.669,26603.0
2016-01-14 11:55:00,38.66,38.71,38.65,38.68,12150.0,37.6787,37.7275,37.669,37.6982,12150.0
2016-01-14 12:00:00,38.69,38.75,38.69,38.7,20114.0,37.708,37.7664,37.708,37.7177,20114.0
2016-01-14 12:05:00,38.72,38.73,38.65,38.66,15746.0,37.7372,37.7469,37.669,37.6787,15746.0
2016-01-14 12:10:00,38.68,38.68,38.59,38.67,20314.0,37.6982,37.6982,37.6105,37.6885,20314.0
2016-01-14 12:15:00,38.66,38.73,38.65,38.69,12400.0,37.6787,37.7469,37.669,37.708,12400.0
2016-01-14 12:20:00,38.7,38.72,38.59,38.67,37332.0,37.7177,37.7372,37.6105,37.6885,37332.0
2016-01-14 12:25:00,38.68,38.7,38.58,38.59,17686.0,37.6982,37.7177,37.6008,37.6105,17686.0
2016-01-14 12:30:00,38.6,38.72,38.6,38.68,12199.0,37.6202,37.7372,37.6202,37.6982,12199.0
2016-01-14 12:35:00,38.69,38.75,38.69,38.75,17326.0,37.708,37.7664,37.708,37.7664,17326.0
2016-01-14 12:40:00,38.75,38.82,38.74,38.81,17379.0,37.7664,37.8347,37.7567,37.8249,17379.0
2016-01-14 12:45:00,38.83,38.85,38.78,38.82,30785.0,37.8444,37.8639,37.7957,37.8347,30785.0
2016-01-14 12:50:00,38.82,38.86,38.8,38.86,15389.0,37.8347,37.8736,37.8152,37.8736,15389.0
2016-01-14 12:55:00,38.87,38.89,38.83,38.83,17100.0,37.8834,37.9029,37.8444,37.8444,17100.0
2016-01-14 13:00:00,38.82,38.92,38.79,38.9,23237.0,37.8347,37.9321,37.8054,37.9126,23237.0
2016-01-14 13:05:00,38.91,38.94,38.86,38.89,32174.0,37.9224,37.9516,37.8736,37.9029,32174.0
2016-01-14 13:10:00,38.91,38.94,38.86,38.89,19955.0,37.9224,37.9516,37.8736,37.9029,19955.0
2016-01-14 13:15:00,38.89,38.91,38.86,38.9,12925.0,37.9029,37.9224,37.8736,37.9126,12925.0
2016-01-14 13:20:00,38.9,38.94,38.9,38.94,23939.0,37.9126,37.9516,37.9126,37.9516,23939.0
2016-01-14 13:25:00,38.94,38.94,38.86,38.91,25832.0,37.9516,37.9516,37.8736,37.9224,25832.0
2016-01-14 13:30:00,38.92,38.95,38.88,38.92,19487.0,37.9321,37.9614,37.8931,37.9321,19487.0
2016-01-14 13:35:00,38.91,38.95,38.87,38.88,19882.0,37.9224,37.9614,37.8834,37.8931,19882.0
2016-01-14 13:40:00,38.87,38.87,38.81,38.84,17100.0,37.8834,37.8834,37.8249,37.8542,17100.0
2016-01-14 13:45:00,38.84,38.84,38.77,38.81,16515.0,37.8542,37.8542,37.7859,37.8249,16515.0
2016-01-14 13:50:00,38.8,38.95,38.79,38.92,18297.0,37.8152,37.9614,37.8054,37.9321,18297.0
2016-01-14 13:55:00,38.92,38.97,38.91,38.96,9760.0,37.9321,37.9809,37.9224,37.9711,9760.0
2016-01-14 14:00:00,38.96,38.96,38.82,38.84,24032.0,37.9711,37.9711,37.8347,37.8542,24032.0
2016-01-14 14:05:00,38.83,38.86,38.8,38.84,22262.0,37.8444,37.8736,37.8152,37.8542,22262.0
2016-01-14 14:10:00,38.84,38.9,38.82,38.9,12412.0,37.8542,37.9126,37.8347,37.9126,12412.0
2016-01-14 14:15:00,38.9,38.97,38.86,38.88,19970.0,37.9126,37.9809,37.8736,37.8931,19970.0
2016-01-14 14:20:00,38.88,38.91,38.83,38.87,24327.0,37.8931,37.9224,37.8444,37.8834,24327.0
2016-01-14 14:25:00,38.88,38.96,38.86,38.96,22644.0,37.8931,37.9711,37.8736,37.9711,22644.0
2016-01-14 14:30:00,38.97,39.08,38.97,39.05,26341.0,37.9809,38.0881,37.9809,38.0588,26341.0
2016-01-14 14:35:00,39.05,39.11,39.04,39.09,22670.0,38.0588,38.1173,38.0491,38.0978,22670.0
2016-01-14 14:40:00,39.1,39.19,39.1,39.15,32186.0,38.1076,38.1953,38.1076,38.1563,32186.0
2016-01-14 14:45:00,39.15,39.27,39.14,39.25,27265.0,38.1563,38.2732,38.1465,38.2538,27265.0
2016-01-14 14:50:00,39.25,39.35,39.24,39.35,32618.0,38.2538,38.3512,38.244,38.3512,32618.0
2016-01-14 14:55:00,39.34,39.44,39.33,39.42,43732.0,38.3415,38.4389,38.3317,38.4194,43732.0
2016-01-14 15:00:00,39.41,39.45,39.37,39.4,59226.0,38.4097,38.4487,38.3707,38.3999,59226.0
2016-01-14 15:05:00,39.41,39.56,39.4,39.56,56304.0,38.4097,38.5559,38.3999,38.5559,56304.0
2016-01-14 15:10:00,39.56,39.6,39.53,39.59,36737.0,38.5559,38.5949,38.5266,38.5851,36737.0
2016-01-14 15:15:00,39.59,39.65,39.58,39.59,42548.0,38.5851,38.6436,38.5754,38.5851,42548.0
2016-01-14 15:20:00,39.59,39.6,39.53,39.6,39181.0,38.5851,38.5949,38.5266,38.5949,39181.0
2016-01-14 15:25:00,39.6,39.6,39.36,39.37,75195.0,38.5949,38.5949,38.361,38.3707,75195.0
2016-01-14 15:30:00,39.38,39.38,39.14,39.15,90560.0,38.3805,38.3805,38.1465,38.1563,90560.0
2016-01-14 15:35:00,39.14,39.23,39.13,39.2,69277.0,38.1465,38.2343,38.1368,38.205,69277.0
2016-01-14 15:40:00,39.2,39.31,39.17,39.28,57609.0,38.205,38.3122,38.1758,38.283,57609.0
2016-01-14 15:45:00,39.29,39.33,39.21,39.24,57089.0,38.2927,38.3317,38.2148,38.244,57089.0
2016-01-14 15:50:00,39.25,39.35,39.24,39.3,77340.0,38.2538,38.3512,38.244,38.3025,77340.0
2016-01-14 15:55:00,39.31,39.38,39.28,39.31,167357.0,38.3122,38.3805,38.283,38.3122,167357.0
2016-01-15 09:30:00,37.92,38.28,37.81,38.28,205241.0,36.9575,37.3084,36.8503,37.3084,205241.0
2016-01-15 09:35:00,38.24,38.7,38.23,38.64,45563.0,37.2694,37.7177,37.2596,37.6592,45563.0
2016-01-15 09:40:00,38.66,38.83,38.55,38.75,46885.0,37.6787,37.8444,37.5715,37.7664,46885.0
2016-01-15 09:45:00,38.74,38.78,38.58,38.59,52678.0,37.7567,37.7957,37.6008,37.6105,52678.0
2016-01-15 09:50:00,38.59,38.73,38.52,38.66,74845.0,37.6105,37.7469,37.5423,37.6787,74845.0
2016-01-15 09:55:00,38.64,38.72,38.27,38.32,51918.0,37.6592,37.7372,37.2986,37.3474,51918.0
2016-01-15 10:00:00,38.32,38.36,38.13,38.15,31719.0,37.3474,37.3863,37.1622,37.1817,31719.0
2016-01-15 10:05:00,38.16,38.34,38.15,38.23,43211.0,37.1914,37.3668,37.1817,37.2596,43211.0
2016-01-15 10:10:00,38.22,38.29,38.01,38.03,40181.0,37.2499,37.3181,37.0452,37.0647,40181.0
2016-01-15 10:15:00,38.03,38.16,37.99,37.99,44945.0,37.0647,37.1914,37.0257,37.0257,44945.0
2016-01-15 10:20:00,37.99,38.16,37.96,38.15,30551.0,37.0257,37.1914,36.9965,37.1817,30551.0
2016-01-15 10:25:00,38.14,38.21,38.08,38.08,46743.0,37.1719,37.2401,37.1134,37.1134,46743.0
2016-01-15 10:30:00,38.08,38.21,37.86,37.86,81765.0,37.1134,37.2401,36.899,36.899,81765.0
2016-01-15 10:35:00,37.87,37.92,37.82,37.87,43438.0,36.9088,36.9575,36.86,36.9088,43438.0
2016-01-15 10:40:00,37.86,37.91,37.73,37.75,86642.0,36.899,36.9478,36.7723,36.7918,86642.0
2016-01-15 10:45:00,37.74,37.83,37.64,37.83,50698.0,36.7821,36.8698,36.6846,36.8698,50698.0
2016-01-15 10:50:00,37.82,37.86,37.78,37.83,108692.0,36.86,36.899,36.8211,36.8698,108692.0
2016-01-15 10:55:00,37.83,37.83,37.61,37.61,70853.0,36.8698,36.8698,36.6554,36.6554,70853.0
2016-01-15 11:00:00,37.59,37.66,37.52,37.59,35648.0,36.6359,36.7041,36.5677,36.6359,35648.0
2016-01-15 11:05:00,37.58,37.63,37.56,37.57,38670.0,36.6261,36.6749,36.6066,36.6164,38670.0
2016-01-15 11:10:00,37.55,37.62,37.49,37.61,26901.0,36.5969,36.6651,36.5384,36.6554,26901.0
2016-01-15 11:15:00,37.61,37.64,37.4,37.45,42760.0,36.6554,36.6846,36.4507,36.4994,42760.0
2016-01-15 11:20:00,37.44,37.45,37.36,37.37,42410.0,36.4897,36.4994,36.4117,36.4215,42410.0
2016-01-15 11:25:00,37.37,37.43,37.29,37.34,28704.0,36.4215,36.4799,36.3435,36.3922,28704.0
2016-01-15 11:30:00,37.33,37.35,37.23,37.23,45014.0,36.3825,36.402,36.285,36.285,45014.0
2016-01-15 11:35:00,37.23,37.26,37.19,37.2,41832.0,36.285,36.3143,36.246,36.2558,41832.0
2016-01-15 11:40:00,37.2,37.23,37.16,37.19,151419.0,36.2558,36.285,36.2168,36.246,151419.0
2016-01-15 11:45:00,37.18,37.28,37.16,37.23,46038.0,36.2363,36.3338,36.2168,36.285,46038.0
2016-01-15 11:50:00,37.22,37.24,37.1,37.11,40196.0,36.2753,36.2948,36.1583,36.1681,40196.0
2016-01-15 11:55:00,37.12,37.12,37.02,37.04,103756.0,36.1778,36.1778,36.0804,36.0998,103756.0
2016-01-15 12:00:00,37.03,37.08,36.96,36.97,46813.0,36.0901,36.1388,36.0219,36.0316,46813.0
2016-01-15 12:05:00,36.97,36.99,36.94,36.95,46799.0,36.0316,36.0511,36.0024,36.0121,46799.0
2016-01-15 12:10:00,36.94,37.01,36.89,36.94,77905.0,36.0024,36.0706,35.9537,36.0024,77905.0
2016-01-15 12:15:00,36.93,36.96,36.82,36.85,44498.0,35.9926,36.0219,35.8854,35.9147,44498.0
2016-01-15 12:20:00,36.84,36.91,36.8,36.84,53757.0,35.9049,35.9731,35.8659,35.9049,53757.0
2016-01-15 12:25:00,36.83,36.94,36.82,36.9,38897.0,35.8952,36.0024,35.8854,35.9634,38897.0
2016-01-15 12:30:00,36.9,36.91,36.73,36.78,31392.0,35.9634,35.9731,35.7977,35.8464,31392.0
2016-01-15 12:35:00,36.77,36.82,36.72,36.75,27101.0,35.8367,35.8854,35.788,35.8172,27101.0
2016-01-15 12:40:00,36.75,36.91,36.74,36.91,16417.0,35.8172,35.9731,35.8075,35.9731,16417.0
2016-01-15 12:45:00,36.92,37.08,36.9,37.03,41812.0,35.9829,36.1388,35.9634,36.0901,41812.0
2016-01-15 12:50:00,37.04,37.09,36.98,37.05,57248.0,36.0998,36.1486,36.0414,36.1096,57248.0
2016-01-15 12:55:00,37.06,37.14,37.03,37.13,34770.0,36.1193,36.1973,36.0901,36.1876,34770.0
2016-01-15 13:00:00,37.13,37.18,37.1,37.17,53738.0,36.1876,36.2363,36.1583,36.2265,53738.0
2016-01-15 13:05:00,37.18,37.18,37.08,37.08,70612.0,36.2363,36.2363,36.1388,36.1388,70612.0
2016-01-15 13:10:00,37.08,37.26,37.08,37.19,19770.0,36.1388,36.3143,36.1388,36.246,19770.0
2016-01-15 13:15:00,37.2,37.23,37.17,37.21,17982.0,36.2558,36.285,36.2265,36.2655,17982.0
2016-01-15 13:20:00,37.21,37.28,37.2,37.25,31695.0,36.2655,36.3338,36.2558,36.3045,31695.0
2016-01-15 13:25:00,37.25,37.26,37.12,37.16,27959.0,36.3045,36.3143,36.1778,36.2168,27959.0
2016-01-15 13:30:00,37.15,37.2,37.12,37.2,25761.0,36.2071,36.2558,36.1778,36.2558,25761.0
2016-01-15 13:35:00,37.2,37.23,37.13,37.15,20893.0,36.2558,36.285,36.1876,36.2071,20893.0
2016-01-15 13:40:00,37.15,37.31,37.15,37.27,19232.0,36.2071,36.363,36.2071,36.324,19232.0
2016-01-15 13:45:00,37.27,37.33,37.22,37.23,69138.0,36.324,36.3825,36.2753,36.285,69138.0
2016-01-15 13:50:00,37.24,37.33,37.23,37.29,34681.0,36.2948,36.3825,36.285,36.3435,34681.0
2016-01-15 13:55:00,37.29,37.29,37.21,37.23,26336.0,36.3435,36.3435,36.2655,36.285,26336.0
2016-01-15 14:00:00,37.23,37.27,37.22,37.25,30770.0,36.285,36.324,36.2753,36.3045,30770.0
2016-01-15 14:05:00,37.25,37.3,37.2,37.3,26198.0,36.3045,36.3532,36.2558,36.3532,26198.0
2016-01-15 14:10:00,37.31,37.38,37.3,37.37,30495.0,36.363,36.4312,36.3532,36.4215,30495.0
2016-01-15 14:15:00,37.36,37.36,37.22,37.23,27929.0,36.4117,36.4117,36.2753,36.285,27929.0
2016-01-15 14:20:00,37.23,37.28,37.14,37.26,56286.0,36.285,36.3338,36.1973,36.3143,56286.0
2016-01-15 14:25:00,37.24,37.33,37.2,37.2,37013.0,36.2948,36.3825,36.2558,36.2558,37013.0
2016-01-15 14:30:00,37.22,37.29,37.2,37.23,40931.0,36.2753,36.3435,36.2558,36.285,40931.0
2016-01-15 14:35:00,37.23,37.31,37.21,37.31,30954.0,36.285,36.363,36.2655,36.363,30954.0
2016-01-15 14:40:00,37.31,37.43,37.3,37.31,59352.0,36.363,36.4799,36.3532,36.363,59352.0
2016-01-15 14:45:00,37.33,37.45,37.31,37.4,28322.0,36.3825,36.4994,36.363,36.4507,28322.0
2016-01-15 14:50:00,37.39,37.5,37.36,37.49,28083.0,36.441,36.5482,36.4117,36.5384,28083.0
2016-01-15 14:55:00,37.49,37.61,37.48,37.6,30122.0,36.5384,36.6554,36.5287,36.6456,30122.0
2016-01-15 15:00:00,37.6,37.61,37.43,37.58,76086.0,36.6456,36.6554,36.4799,36.6261,76086.0
2016-01-15 15:05:00,37.57,37.67,37.57,37.58,62869.0,36.6164,36.7139,36.6164,36.6261,62869.0
2016-01-15 15:10:00,37.57,37.59,37.44,37.58,42156.0,36.6164,36.6359,36.4897,36.6261,42156.0
2016-01-15 15:15:00,37.57,37.59,37.34,37.37,65226.0,36.6164,36.6359,36.3922,36.4215,65226.0
2016-01-15 15:20:00,37.35,37.57,37.35,37.57,40828.0,36.402,36.6164,36.402,36.6164,40828.0
2016-01-15 15:25:00,37.58,37.63,37.53,37.56,51610.0,36.6261,36.6749,36.5774,36.6066,51610.0
2016-01-15 15:30:00,37.56,37.67,37.45,37.63,70971.0,36.6066,36.7139,36.4994,36.6749,70971.0
2016-01-15 15:35:00,37.63,37.66,37.56,37.57,70350.0,36.6749,36.7041,36.6066,36.6164,70350.0
2016-01-15 15:40:00,37.58,37.63,37.5,37.63,83150.0,36.6261,36.6749,36.5482,36.6749,83150.0
2016-01-15 15:45:00,37.63,37.67,37.54,37.62,108025.0,36.6749,36.7139,36.5872,36.6651,108025.0
2016-01-15 15:50:00,37.63,37.7,37.6,37.65,203886.0,36.6749,36.7431,36.6456,36.6944,203886.0
2016-01-15 15:55:00,37.65,37.73,37.64,37.72,320731.0,36.6944,36.7723,36.6846,36.7626,320731.0
2016-01-19 09:30:00,38.06,38.16,37.75,37.99,102911.0,37.094,37.1914,36.7918,37.0257,102911.0
2016-01-19 09:35:00,38.01,38.03,37.83,37.87,33674.0,37.0452,37.0647,36.8698,36.9088,33674.0
2016-01-19 09:40:00,37.87,38.03,37.86,37.92,20794.0,36.9088,37.0647,36.899,36.9575,20794.0
2016-01-19 09:45:00,37.9,38.01,37.68,37.71,34456.0,36.938,37.0452,36.7236,36.7528,34456.0
2016-01-19 09:50:00,37.69,37.93,37.67,37.89,42447.0,36.7333,36.9673,36.7139,36.9283,42447.0
2016-01-19 09:55:00,37.88,37.98,37.87,37.91,17529.0,36.9185,37.016,36.9088,36.9478,17529.0
2016-01-19 10:00:00,37.91,38.04,37.91,37.98,30175.0,36.9478,37.0745,36.9478,37.016,30175.0
2016-01-19 10:05:00,38.0,38.06,37.93,37.93,21232.0,37.0355,37.094,36.9673,36.9673,21232.0
2016-01-19 10:10:00,37.95,37.98,37.9,37.95,19956.0,36.9867,37.016,36.938,36.9867,19956.0
2016-01-19 10:15:00,37.96,38.04,37.95,38.01,12089.0,36.9965,37.0745,36.9867,37.0452,12089.0
2016-01-19 10:20:00,38.01,38.02,37.97,38.0,9067.0,37.0452,37.055,37.0062,37.0355,9067.0
2016-01-19 10:25:00,38.02,38.04,38.01,38.04,26134.0,37.055,37.0745,37.0452,37.0745,26134.0
2016-01-19 10:30:00,38.03,38.08,37.95,37.95,20272.0,37.0647,37.1134,36.9867,36.9867,20272.0
2016-01-19 10:35:00,37.95,37.95,37.76,37.76,12800.0,36.9867,36.9867,36.8016,36.8016,12800.0
2016-01-19 10:40:00,37.75,37.79,37.71,37.77,13975.0,36.7918,36.8308,36.7528,36.8113,13975.0
2016-01-19 10:45:00,37.76,37.86,37.7,37.86,14469.0,36.8016,36.899,36.7431,36.899,14469.0
2016-01-19 10:50:00,37.86,37.91,37.67,37.67,29349.0,36.899,36.9478,36.7139,36.7139,29349.0
2016-01-19 10:55:00,37.66,37.85,37.65,37.78,50108.0,36.7041,36.8893,36.6944,36.8211,50108.0
2016-01-19 11:00:00,37.8,37.97,37.8,37.94,15159.0,36.8406,37.0062,36.8406,36.977,15159.0
2016-01-19 11:05:00,37.94,37.98,37.92,37.98,17989.0,36.977,37.016,36.9575,37.016,17989.0
2016-01-19 11:10:00,37.99,37.99,37.79,37.79,17678.0,37.0257,37.0257,36.8308,36.8308,17678.0
2016-01-19 11:15:00,37.8,37.8,37.71,37.73,14853.0,36.8406,36.8406,36.7528,36.7723,14853.0
2016-01-19 11:20:00,37.73,37.76,37.68,37.71,23793.0,36.7723,36.8016,36.7236,36.7528,23793.0
2016-01-19 11:25:00,37.7,37.85,37.7,37.83,12144.0,36.7431,36.8893,36.7431,36.8698,12144.0
2016-01-19 11:30:00,37.83,37.91,37.83,37.87,15514.0,36.8698,36.9478,36.8698,36.9088,15514.0
2016-01-19 11:35:00,37.87,37.96,37.84,37.95,10700.0,36.9088,36.9965,36.8795,36.9867,10700.0
2016-01-19 11:40:00,37.94,37.97,37.92,37.94,7531.0,36.977,37.0062,36.9575,36.977,7531.0
2016-01-19 11:45:00,37.94,37.97,37.93,37.95,20969.0,36.977,37.0062,36.9673,36.9867,20969.0
2016-01-19 11:50:00,37.95,38.07,37.94,38.05,18119.0,36.9867,37.1037,36.977,37.0842,18119.0
2016-01-19 11:55:00,38.07,38.13,38.05,38.05,24516.0,37.1037,37.1622,37.0842,37.0842,24516.0
2016-01-19 12:00:00,38.05,38.07,37.96,37.96,18056.0,37.0842,37.1037,36.9965,36.9965,18056.0
2016-01-19 12:05:00,37.96,37.98,37.87,37.87,23415.0,36.9965,37.016,36.9088,36.9088,23415.0
2016-01-19 12:10:00,37.86,37.94,37.86,37.92,13020.0,36.899,36.977,36.899,36.9575,13020.0
2016-01-19 12:15:00,37.92,37.95,37.85,37.87,23131.0,36.9575,36.9867,36.8893,36.9088,23131.0
2016-01-19 12:20:00,37.86,37.91,37.85,37.86,16867.0,36.899,36.9478,36.8893,36.899,16867.0
2016-01-19 12:25:00,37.86,37.91,37.83,37.89,19370.0,36.899,36.9478,36.8698,36.9283,19370.0
2016-01-19 12:30:00,37.89,37.91,37.87,37.87,7900.0,36.9283,36.9478,36.9088,36.9088,7900.0
2016-01-19 12:35:00,37.88,37.94,37.87,37.89,9168.0,36.9185,36.977,36.9088,36.9283,9168.0
2016-01-19 12:40:00,37.89,37.9,37.87,37.87,11838.0,36.9283,36.938,36.9088,36.9088,11838.0
2016-01-19 12:45:00,37.87,37.91,37.85,37.86,12269.0,36.9088,36.9478,36.8893,36.899,12269.0
2016-01-19 12:50:00,37.87,37.93,37.87,37.92,15360.0,36.9088,36.9673,36.9088,36.9575,15360.0
2016-01-19 12:55:00,37.92,38.01,37.91,38.01,11080.0,36.9575,37.0452,36.9478,37.0452,11080.0
2016-01-19 13:00:00,38.01,38.01,37.92,37.92,8100.0,37.0452,37.0452,36.9575,36.9575,8100.0
2016-01-19 13:05:00,37.93,37.96,37.88,37.95,9710.0,36.9673,36.9965,36.9185,36.9867,9710.0
2016-01-19 13:10:00,37.95,38.02,37.95,37.98,11422.0,36.9867,37.055,36.9867,37.016,11422.0
2016-01-19 13:15:00,37.98,38.01,37.96,38.01,12382.0,37.016,37.0452,36.9965,37.0452,12382.0
2016-01-19 13:20:00,38.01,38.08,37.99,38.02,13641.0,37.0452,37.1134,37.0257,37.055,13641.0
2016-01-19 13:25:00,38.02,38.02,37.96,37.97,9300.0,37.055,37.055,36.9965,37.0062,9300.0
2016-01-19 13:30:00,37.98,38.0,37.87,37.89,10557.0,37.016,37.0355,36.9088,36.9283,10557.0
2016-01-19 13:35:00,37.9,37.99,37.88,37.97,24746.0,36.938,37.0257,36.9185,37.0062,24746.0
2016-01-19 13:40:00,37.97,37.98,37.86,37.88,15819.0,37.0062,37.016,36.899,36.9185,15819.0
2016-01-19 13:45:00,37.88,37.95,37.86,37.94,17400.0,36.9185,36.9867,36.899,36.977,17400.0
2016-01-19 13:50:00,37.94,37.95,37.87,37.89,11510.0,36.977,36.9867,36.9088,36.9283,11510.0
2016-01-19 13:55:00,37.89,37.98,37.89,37.93,12553.0,36.9283,37.016,36.9283,36.9673,12553.0
2016-01-19 14:00:00,37.93,37.94,37.87,37.91,14980.0,36.9673,36.977,36.9088,36.9478,14980.0
2016-01-19 14:05:00,37.91,37.91,37.75,37.76,37832.0,36.9478,36.9478,36.7918,36.8016,37832.0
2016-01-19 14:10:00,37.74,37.75,37.7,37.7,13357.0,36.7821,36.7918,36.7431,36.7431,13357.0
2016-01-19 14:15:00,37.71,37.72,37.67,37.71,19768.0,36.7528,36.7626,36.7139,36.7528,19768.0
2016-01-19 14:20:00,37.7,37.72,37.66,37.72,25817.0,36.7431,36.7626,36.7041,36.7626,25817.0
2016-01-19 14:25:00,37.72,37.75,37.67,37.73,13591.0,36.7626,36.7918,36.7139,36.7723,13591.0
2016-01-19 14:30:00,37.73,37.74,37.69,37.7,8935.0,36.7723,36.7821,36.7333,36.7431,8935.0
2016-01-19 14:35:00,37.7,37.71,37.61,37.66,17798.0,36.7431,36.7528,36.6554,36.7041,17798.0
2016-01-19 14:40:00,37.67,37.67,37.5,37.5,14157.0,36.7139,36.7139,36.5482,36.5482,14157.0
2016-01-19 14:45:00,37.49,37.5,37.42,37.42,16377.0,36.5384,36.5482,36.4702,36.4702,16377.0
2016-01-19 14:50:00,37.42,37.49,37.37,37.48,19709.0,36.4702,36.5384,36.4215,36.5287,19709.0
2016-01-19 14:55:00,37.48,37.51,37.42,37.44,15959.0,36.5287,36.5579,36.4702,36.4897,15959.0
2016-01-19 15:00:00,37.43,37.58,37.42,37.58,21858.0,36.4799,36.6261,36.4702,36.6261,21858.0
2016-01-19 15:05:00,37.58,37.6,37.53,37.54,15442.0,36.6261,36.6456,36.5774,36.5872,15442.0
2016-01-19 15:10:00,37.55,37.58,37.48,37.51,22500.0,36.5969,36.6261,36.5287,36.5579,22500.0
2016-01-19 15:15:00,37.49,37.54,37.45,37.47,25691.0,36.5384,36.5872,36.4994,36.5189,25691.0
2016-01-19 15:20:00,37.48,37.6,37.46,37.59,24730.0,36.5287,36.6456,36.5092,36.6359,24730.0
2016-01-19 15:25:00,37.59,37.76,37.58,37.73,44033.0,36.6359,36.8016,36.6261,36.7723,44033.0
2016-01-19 15:30:00,37.73,37.79,37.65,37.71,44700.0,36.7723,36.8308,36.6944,36.7528,44700.0
2016-01-19 15:35:00,37.71,37.73,37.61,37.63,43627.0,36.7528,36.7723,36.6554,36.6749,43627.0
2016-01-19 15:40:00,37.64,37.78,37.6,37.75,48903.0,36.6846,36.8211,36.6456,36.7918,48903.0
2016-01-19 15:45:00,37.76,37.81,37.7,37.77,90249.0,36.8016,36.8503,36.7431,36.8113,90249.0
2016-01-19 15:50:00,37.77,37.79,37.64,37.69,110290.0,36.8113,36.8308,36.6846,36.7333,110290.0
2016-01-19 15:55:00,37.69,37.69,37.58,37.58,198335.0,36.7333,36.7333,36.6261,36.6261,198335.0
2016-01-20 09:30:00,37.08,37.42,36.97,37.38,66352.0,36.1388,36.4702,36.0316,36.4312,66352.0
2016-01-20 09:35:00,37.39,37.48,37.18,37.23,62816.0,36.441,36.5287,36.2363,36.285,62816.0
2016-01-20 09:40:00,37.23,37.27,37.01,37.02,158657.0,36.285,36.324,36.0706,36.0804,158657.0
2016-01-20 09:45:00,37.06,37.14,37.0,37.02,60691.0,36.1193,36.1973,36.0609,36.0804,60691.0
2016-01-20 09:50:00,37.02,37.06,36.9,36.91,48196.0,36.0804,36.1193,35.9634,35.9731,48196.0
2016-01-20 09:55:00,36.92,36.93,36.75,36.77,86187.0,35.9829,35.9926,35.8172,35.8367,86187.0
2016-01-20 10:00:00,36.77,36.8,36.6,36.61,88368.0,35.8367,35.8659,35.671,35.6808,88368.0
2016-01-20 10:05:00,36.62,36.86,36.62,36.77,16105.0,35.6905,35.9244,35.6905,35.8367,16105.0
2016-01-20 10:10:00,36.75,36.75,36.64,36.71,36838.0,35.8172,35.8172,35.71,35.7782,36838.0
2016-01-20 10:15:00,36.71,36.76,36.65,36.67,45186.0,35.7782,35.827,35.7197,35.7392,45186.0
2016-01-20 10:20:00,36.67,36.77,36.63,36.75,27547.0,35.7392,35.8367,35.7003,35.8172,27547.0
2016-01-20 10:25:00,36.77,36.88,36.6,36.65,58767.0,35.8367,35.9439,35.671,35.7197,58767.0
2016-01-20 10:30:00,36.65,36.66,36.58,36.66,55427.0,35.7197,35.7295,35.6515,35.7295,55427.0
2016-01-20 10:35:00,36.65,36.66,36.46,36.5,54482.0,35.7197,35.7295,35.5346,35.5736,54482.0
2016-01-20 10:40:00,36.48,36.59,36.44,36.5,53136.0,35.5541,35.6613,35.5151,35.5736,53136.0
2016-01-20 10:45:00,36.5,36.51,36.44,36.46,28652.0,35.5736,35.5833,35.5151,35.5346,28652.0
2016-01-20 10:50:00,36.46,36.5,36.32,36.36,39317.0,35.5346,35.5736,35.3981,35.4371,39317.0
2016-01-20 10:55:00,36.35,36.36,36.27,36.27,32989.0,35.4274,35.4371,35.3494,35.3494,32989.0
2016-01-20 11:00:00,36.27,36.33,36.24,36.24,46812.0,35.3494,35.4079,35.3202,35.3202,46812.0
2016-01-20 11:05:00,36.24,36.37,36.24,36.26,32357.0,35.3202,35.4469,35.3202,35.3396,32357.0
2016-01-20 11:10:00,36.26,36.41,36.22,36.35,42111.0,35.3396,35.4858,35.3007,35.4274,42111.0
2016-01-20 11:15:00,36.34,36.46,36.29,36.39,27275.0,35.4176,35.5346,35.3689,35.4663,27275.0
2016-01-20 11:20:00,36.37,36.38,36.3,36.31,33809.0,35.4469,35.4566,35.3786,35.3884,33809.0
2016-01-20 11:25:00,36.31,36.31,36.21,36.26,26752.0,35.3884,35.3884,35.2909,35.3396,26752.0
2016-01-20 11:30:00,36.26,36.43,36.26,36.43,21437.0,35.3396,35.5053,35.3396,35.5053,21437.0
2016-01-20 11:35:00,36.42,36.44,36.31,36.32,33698.0,35.4956,35.5151,35.3884,35.3981,33698.0
2016-01-20 11:40:00,36.34,36.34,36.15,36.15,30976.0,35.4176,35.4176,35.2324,35.2324,30976.0
2016-01-20 11:45:00,36.14,36.26,36.13,36.21,32353.0,35.2227,35.3396,35.2129,35.2909,32353.0
2016-01-20 11:50:00,36.18,36.18,36.1,36.1,19976.0,35.2617,35.2617,35.1837,35.1837,19976.0
2016-01-20 11:55:00,36.09,36.13,36.03,36.1,93935.0,35.174,35.2129,35.1155,35.1837,93935.0
2016-01-20 12:00:00,36.09,36.1,36.03,36.04,29988.0,35.174,35.1837,35.1155,35.1252,29988.0
2016-01-20 12:05:00,36.03,36.04,35.91,35.98,31534.0,35.1155,35.1252,34.9985,35.0667,31534.0
2016-01-20 12:10:00,35.97,36.03,35.91,35.93,42189.0,35.057,35.1155,34.9985,35.018,42189.0
2016-01-20 12:15:00,35.92,35.94,35.85,35.86,21969.0,35.0083,35.0278,34.94,34.9498,21969.0
2016-01-20 12:20:00,35.87,35.9,35.68,35.72,28139.0,34.9595,34.9888,34.7744,34.8133,28139.0
2016-01-20 12:25:00,35.73,35.73,35.61,35.63,20952.0,34.8231,34.8231,34.7061,34.7256,20952.0
2016-01-20 12:30:00,35.63,35.71,35.63,35.65,36144.0,34.7256,34.8036,34.7256,34.7451,36144.0
2016-01-20 12:35:00,35.64,35.65,35.5,35.57,44280.0,34.7354,34.7451,34.5989,34.6672,44280.0
2016-01-20 12:40:00,35.57,35.58,35.45,35.47,41739.0,34.6672,34.6769,34.5502,34.5697,41739.0
2016-01-20 12:45:00,35.46,35.54,35.43,35.53,27142.0,34.5599,34.6379,34.5307,34.6282,27142.0
2016-01-20 12:50:00,35.53,35.69,35.51,35.69,27539.0,34.6282,34.7841,34.6087,34.7841,27539.0
2016-01-20 12:55:00,35.68,35.89,35.67,35.89,37348.0,34.7744,34.979,34.7646,34.979,37348.0
2016-01-20 13:00:00,35.89,35.96,35.85,35.9,47205.0,34.979,35.0473,34.94,34.9888,47205.0
2016-01-20 13:05:00,35.9,35.95,35.82,35.88,78472.0,34.9888,35.0375,34.9108,34.9693,78472.0
2016-01-20 13:10:00,35.87,35.99,35.85,35.96,66851.0,34.9595,35.0765,34.94,35.0473,66851.0
2016-01-20 13:15:00,35.97,35.98,35.81,35.82,43046.0,35.057,35.0667,34.9011,34.9108,43046.0
2016-01-20 13:20:00,35.83,36.02,35.78,35.98,26411.0,34.9206,35.1057,34.8718,35.0667,26411.0
2016-01-20 13:25:00,35.99,35.99,35.88,35.89,51134.0,35.0765,35.0765,34.9693,34.979,51134.0
2016-01-20 13:30:00,35.89,36.05,35.86,36.02,37547.0,34.979,35.135,34.9498,35.1057,37547.0
2016-01-20 13:35:00,35.98,36.05,35.94,36.04,41311.0,35.0667,35.135,35.0278,35.1252,41311.0
2016-01-20 13:40:00,36.05,36.23,36.01,36.23,57622.0,35.135,35.3104,35.096,35.3104,57622.0
2016-01-20 13:45:00,36.26,36.36,36.2,36.33,53533.0,35.3396,35.4371,35.2812,35.4079,53533.0
2016-01-20 13:50:00,36.31,36.47,36.29,36.45,139022.0,35.3884,35.5443,35.3689,35.5248,139022.0
2016-01-20 13:55:00,36.44,36.52,36.4,36.48,28759.0,35.5151,35.593,35.4761,35.5541,28759.0
2016-01-20 14:00:00,36.47,36.48,36.41,36.46,60980.0,35.5443,35.5541,35.4858,35.5346,60980.0
2016-01-20 14:05:00,36.46,36.55,36.43,36.5,90010.0,35.5346,35.6223,35.5053,35.5736,90010.0
2016-01-20 14:10:00,36.51,36.54,36.47,36.52,156764.0,35.5833,35.6125,35.5443,35.593,156764.0
2016-01-20 14:15:00,36.49,36.57,36.42,36.51,31304.0,35.5638,35.6418,35.4956,35.5833,31304.0
2016-01-20 14:20:00,36.52,36.71,36.51,36.7,65476.0,35.593,35.7782,35.5833,35.7685,65476.0
2016-01-20 14:25:00,36.68,36.69,36.53,36.57,18342.0,35.749,35.7587,35.6028,35.6418,18342.0
2016-01-20 14:30:00,36.57,36.6,36.41,36.48,20688.0,35.6418,35.671,35.4858,35.5541,20688.0
2016-01-20 14:35:00,36.5,36.54,36.42,36.54,21491.0,35.5736,35.6125,35.4956,35.6125,21491.0
2016-01-20 14:40:00,36.54,36.61,36.51,36.53,21899.0,35.6125,35.6808,35.5833,35.6028,21899.0
2016-01-20 14:45:00,36.51,36.55,36.46,36.51,18123.0,35.5833,35.6223,35.5346,35.5833,18123.0
2016-01-20 14:50:00,36.52,36.66,36.51,36.64,18914.0,35.593,35.7295,35.5833,35.71,18914.0
2016-01-20 14:55:00,36.64,36.74,36.63,36.63,28777.0,35.71,35.8075,35.7003,35.7003,28777.0
2016-01-20 15:00:00,36.64,36.83,36.57,36.82,26871.0,35.71,35.8952,35.6418,35.8854,26871.0
2016-01-20 15:05:00,36.82,36.9,36.77,36.84,60537.0,35.8854,35.9634,35.8367,35.9049,60537.0
2016-01-20 15:10:00,36.84,36.86,36.79,36.84,32341.0,35.9049,35.9244,35.8562,35.9049,32341.0
2016-01-20 15:15:00,36.85,37.18,36.85,37.18,64176.0,35.9147,36.2363,35.9147,36.2363,64176.0
2016-01-20 15:20:00,37.18,37.28,37.15,37.25,57973.0,36.2363,36.3338,36.2071,36.3045,57973.0
2016-01-20 15:25:00,37.25,37.52,37.2,37.48,73794.0,36.3045,36.5677,36.2558,36.5287,73794.0
2016-01-20 15:30:00,37.49,37.55,37.43,37.5,157033.0,36.5384,36.5969,36.4799,36.5482,157033.0
2016-01-20 15:35:00,37.49,37.59,37.46,37.55,93010.0,36.5384,36.6359,36.5092,36.5969,93010.0
2016-01-20 15:40:00,37.55,37.55,37.28,37.37,74315.0,36.5969,36.5969,36.3338,36.4215,74315.0
2016-01-20 15:45:00,37.37,37.37,37.18,37.31,116412.0,36.4215,36.4215,36.2363,36.363,116412.0
2016-01-20 15:50:00,37.32,37.38,37.28,37.36,192343.0,36.3727,36.4312,36.3338,36.4117,192343.0
2016-01-20 15:55:00,37.37,37.38,37.27,37.28,209716.0,36.4215,36.4312,36.324,36.3338,209716.0
2016-01-21 09:30:00,37.33,37.89,37.33,37.72,115360.0,36.3825,36.9283,36.3825,36.7626,115360.0
2016-01-21 09:35:00,37.72,37.72,37.32,37.36,63085.0,36.7626,36.7626,36.3727,36.4117,63085.0
2016-01-21 09:40:00,37.4,37.46,37.21,37.21,10581.0,36.4507,36.5092,36.2655,36.2655,10581.0
2016-01-21 09:45:00,37.23,37.37,37.01,37.09,55358.0,36.285,36.4215,36.0706,36.1486,55358.0
2016-01-21 09:50:00,37.15,37.28,36.93,37.0,71508.0,36.2071,36.3338,35.9926,36.0609,71508.0
2016-01-21 09:55:00,37.01,37.13,36.71,36.73,46179.0,36.0706,36.1876,35.7782,35.7977,46179.0
2016-01-21 10:00:00,36.75,37.03,36.75,37.02,78902.0,35.8172,36.0901,35.8172,36.0804,78902.0
2016-01-21 10:05:00,37.07,37.08,36.83,36.92,61799.0,36.1291,36.1388,35.8952,35.9829,61799.0
2016-01-21 10:10:00,36.89,37.1,36.89,36.93,50538.0,35.9537,36.1583,35.9537,35.9926,50538.0
2016-01-21 10:15:00,36.94,37.01,36.73,36.74,83696.0,36.0024,36.0706,35.7977,35.8075,83696.0
2016-01-21 10:20:00,36.77,36.93,36.73,36.83,21304.0,35.8367,35.9926,35.7977,35.8952,21304.0
2016-01-21 10:25:00,36.83,36.97,36.83,36.9,17670.0,35.8952,36.0316,35.8952,35.9634,17670.0
2016-01-21 10:30:00,36.92,36.92,36.72,36.86,37507.0,35.9829,35.9829,35.788,35.9244,37507.0
2016-01-21 10:35:00,36.87,36.9,36.71,36.71,23991.0,35.9342,35.9634,35.7782,35.7782,23991.0
2016-01-21 10:40:00,36.72,36.89,36.7,36.84,26228.0,35.788,35.9537,35.7685,35.9049,26228.0
2016-01-21 10:45:00,36.84,36.94,36.79,36.87,23404.0,35.9049,36.0024,35.8562,35.9342,23404.0
2016-01-21 10:50:00,36.88,37.01,36.86,37.01,18500.0,35.9439,36.0706,35.9244,36.0706,18500.0
2016-01-21 10:55:00,37.02,37.05,36.75,36.8,34865.0,36.0804,36.1096,35.8172,35.8659,34865.0
2016-01-21 11:00:00,36.81,36.98,36.76,36.93,36437.0,35.8757,36.0414,35.827,35.9926,36437.0
2016-01-21 11:05:00,36.94,37.03,36.92,36.95,40725.0,36.0024,36.0901,35.9829,36.0121,40725.0
2016-01-21 11:10:00,36.96,37.07,36.94,36.94,42074.0,36.0219,36.1291,36.0024,36.0024,42074.0
2016-01-21 11:15:00,36.95,36.98,36.89,36.9,47758.0,36.0121,36.0414,35.9537,35.9634,47758.0
2016-01-21 11:20:00,36.9,36.98,36.86,36.97,67740.0,35.9634,36.0414,35.9244,36.0316,67740.0
2016-01-21 11:25:00,36.97,37.01,36.88,36.94,38883.0,36.0316,36.0706,35.9439,36.0024,38883.0
2016-01-21 11:30:00,36.93,37.0,36.89,36.92,27789.0,35.9926,36.0609,35.9537,35.9829,27789.0
2016-01-21 11:35:00,36.91,37.1,36.9,37.0,29445.0,35.9731,36.1583,35.9634,36.0609,29445.0
2016-01-21 11:40:00,37.0,37.0,36.92,36.93,22028.0,36.0609,36.0609,35.9829,35.9926,22028.0
2016-01-21 11:45:00,36.93,37.03,36.93,37.02,45754.0,35.9926,36.0901,35.9926,36.0804,45754.0
2016-01-21 11:50:00,37.02,37.05,36.97,36.99,25995.0,36.0804,36.1096,36.0316,36.0511,25995.0
2016-01-21 11:55:00,37.0,37.17,37.0,37.11,27972.0,36.0609,36.2265,36.0609,36.1681,27972.0
2016-01-21 12:00:00,37.11,37.21,37.1,37.16,20402.0,36.1681,36.2655,36.1583,36.2168,20402.0
2016-01-21 12:05:00,37.16,37.25,37.14,37.22,22586.0,36.2168,36.3045,36.1973,36.2753,22586.0
2016-01-21 12:10:00,37.22,37.24,37.17,37.18,17988.0,36.2753,36.2948,36.2265,36.2363,17988.0
2016-01-21 12:15:00,37.19,37.29,37.19,37.2,24129.0,36.246,36.3435,36.246,36.2558,24129.0
2016-01-21 12:20:00,37.21,37.21,37.15,37.19,16643.0,36.2655,36.2655,36.2071,36.246,16643.0
2016-01-21 12:25:00,37.18,37.32,37.18,37.32,14472.0,36.2363,36.3727,36.2363,36.3727,14472.0
2016-01-21 12:30:00,37.33,37.33,37.24,37.26,20137.0,36.3825,36.3825,36.2948,36.3143,20137.0
2016-01-21 12:35:00,37.29,37.37,37.25,37.36,26675.0,36.3435,36.4215,36.3045,36.4117,26675.0
2016-01-21 12:40:00,37.37,37.42,37.37,37.4,13600.0,36.4215,36.4702,36.4215,36.4507,13600.0
2016-01-21 12:45:00,37.4,37.4,37.35,37.4,16356.0,36.4507,36.4507,36.402,36.4507,16356.0
2016-01-21 12:50:00,37.4,37.45,37.36,37.38,11757.0,36.4507,36.4994,36.4117,36.4312,11757.0
2016-01-21 12:55:00,37.38,37.4,37.35,37.39,9282.0,36.4312,36.4507,36.402,36.441,9282.0
2016-01-21 13:00:00,37.4,37.54,37.4,37.54,11573.0,36.4507,36.5872,36.4507,36.5872,11573.0
2016-01-21 13:05:00,37.55,37.61,37.52,37.55,31647.0,36.5969,36.6554,36.5677,36.5969,31647.0
2016-01-21 13:10:00,37.53,37.56,37.45,37.46,10539.0,36.5774,36.6066,36.4994,36.5092,10539.0
2016-01-21 13:15:00,37.45,37.48,37.4,37.47,12025.0,36.4994,36.5287,36.4507,36.5189,12025.0
2016-01-21 13:20:00,37.45,37.45,37.2,37.24,17592.0,36.4994,36.4994,36.2558,36.2948,17592.0
2016-01-21 13:25:00,37.25,37.34,37.22,37.22,12693.0,36.3045,36.3922,36.2753,36.2753,12693.0
2016-01-21 13:30:00,37.22,37.26,37.09,37.09,10008.0,36.2753,36.3143,36.1486,36.1486,10008.0
2016-01-21 13:35:00,37.1,37.23,37.1,37.23,9738.0,36.1583,36.285,36.1583,36.285,9738.0
2016-01-21 13:40:00,37.24,37.24,37.17,37.17,12095.0,36.2948,36.2948,36.2265,36.2265,12095.0
2016-01-21 13:45:00,37.18,37.27,37.18,37.2,10630.0,36.2363,36.324,36.2363,36.2558,10630.0
2016-01-21 13:50:00,37.18,37.19,37.05,37.12,12601.0,36.2363,36.246,36.1096,36.1778,12601.0
2016-01-21 13:55:00,37.13,37.22,37.13,37.16,16203.0,36.1876,36.2753,36.1876,36.2168,16203.0
2016-01-21 14:00:00,37.18,37.21,37.1,37.19,13494.0,36.2363,36.2655,36.1583,36.246,13494.0
2016-01-21 14:05:00,37.18,37.19,37.14,37.14,6350.0,36.2363,36.246,36.1973,36.1973,6350.0
2016-01-21 14:10:00,37.12,37.12,36.98,37.0,14971.0,36.1778,36.1778,36.0414,36.0609,14971.0
2016-01-21 14:15:00,37.0,37.01,36.94,36.97,18144.0,36.0609,36.0706,36.0024,36.0316,18144.0
2016-01-21 14:20:00,36.99,37.04,36.94,36.97,16630.0,36.0511,36.0998,36.0024,36.0316,16630.0
2016-01-21 14:25:00,36.97,37.09,36.93,37.09,23600.0,36.0316,36.1486,35.9926,36.1486,23600.0
2016-01-21 14:30:00,37.07,37.18,37.06,37.13,18650.0,36.1291,36.2363,36.1193,36.1876,18650.0
2016-01-21 14:35:00,37.13,37.27,37.13,37.24,28824.0,36.1876,36.324,36.1876,36.2948,28824.0
2016-01-21 14:40:00,37.24,37.3,37.23,37.24,20337.0,36.2948,36.3532,36.285,36.2948,20337.0
2016-01-21 14:45:00,37.24,37.25,37.11,37.13,19600.0,36.2948,36.3045,36.1681,36.1876,19600.0
2016-01-21 14:50:00,37.15,37.29,37.13,37.29,20841.0,36.2071,36.3435,36.1876,36.3435,20841.0
2016-01-21 14:55:00,37.29,37.43,37.28,37.37,30866.0,36.3435,36.4799,36.3338,36.4215,30866.0
2016-01-21 15:00:00,37.37,37.37,37.29,37.29,15800.0,36.4215,36.4215,36.3435,36.3435,15800.0
2016-01-21 15:05:00,37.29,37.29,37.15,37.23,15940.0,36.3435,36.3435,36.2071,36.285,15940.0
2016-01-21 15:10:00,37.23,37.38,37.2,37.36,22751.0,36.285,36.4312,36.2558,36.4117,22751.0
2016-01-21 15:15:00,37.35,37.36,37.25,37.28,16191.0,36.402,36.4117,36.3045,36.3338,16191.0
2016-01-21 15:20:00,37.27,37.31,37.16,37.26,25075.0,36.324,36.363,36.2168,36.3143,25075.0
2016-01-21 15:25:00,37.25,37.31,37.23,37.27,15300.0,36.3045,36.363,36.285,36.324,15300.0
2016-01-21 15:30:00,37.27,37.34,37.22,37.28,74602.0,36.324,36.3922,36.2753,36.3338,74602.0
2016-01-21 15:35:00,37.28,37.28,37.21,37.28,129998.0,36.3338,36.3338,36.2655,36.3338,129998.0
2016-01-21 15:40:00,37.27,37.33,37.23,37.23,115370.0,36.324,36.3825,36.285,36.285,115370.0
2016-01-21 15:45:00,37.24,37.24,37.09,37.13,72686.0,36.2948,36.2948,36.1486,36.1876,72686.0
2016-01-21 15:50:00,37.12,37.17,37.09,37.16,91234.0,36.1778,36.2265,36.1486,36.2168,91234.0
2016-01-21 15:55:00,37.15,37.15,37.02,37.02,136074.0,36.2071,36.2071,36.0804,36.0804,136074.0
2016-01-22 09:30:00,37.79,37.85,37.53,37.6,92023.0,36.8308,36.8893,36.5774,36.6456,92023.0
2016-01-22 09:35:00,37.59,37.63,37.42,37.54,30267.0,36.6359,36.6749,36.4702,36.5872,30267.0
2016-01-22 09:40:00,37.56,37.77,37.51,37.72,24331.0,36.6066,36.8113,36.5579,36.7626,24331.0
2016-01-22 09:45:00,37.72,37.8,37.66,37.78,44032.0,36.7626,36.8406,36.7041,36.8211,44032.0
2016-01-22 09:50:00,37.79,37.81,37.7,37.75,43828.0,36.8308,36.8503,36.7431,36.7918,43828.0
2016-01-22 09:55:00,37.75,37.77,37.69,37.74,74587.0,36.7918,36.8113,36.7333,36.7821,74587.0
2016-01-22 10:00:00,37.76,37.77,37.72,37.75,89697.0,36.8016,36.8113,36.7626,36.7918,89697.0
2016-01-22 10:05:00,37.75,37.76,37.69,37.75,76716.0,36.7918,36.8016,36.7333,36.7918,76716.0
2016-01-22 10:10:00,37.75,37.8,37.72,37.79,74056.0,36.7918,36.8406,36.7626,36.8308,74056.0
2016-01-22 10:15:00,37.8,37.82,37.75,37.78,43366.0,36.8406,36.86,36.7918,36.8211,43366.0
2016-01-22 10:20:00,37.78,37.78,37.7,37.74,29040.0,36.8211,36.8211,36.7431,36.7821,29040.0
2016-01-22 10:25:00,37.73,37.77,37.68,37.72,34434.0,36.7723,36.8113,36.7236,36.7626,34434.0
2016-01-22 10:30:00,37.72,37.76,37.7,37.74,27914.0,36.7626,36.8016,36.7431,36.7821,27914.0
2016-01-22 10:35:00,37.74,37.76,37.7,37.73,34028.0,36.7821,36.8016,36.7431,36.7723,34028.0
2016-01-22 10:40:00,37.73,37.8,37.7,37.73,29111.0,36.7723,36.8406,36.7431,36.7723,29111.0
2016-01-22 10:45:00,37.74,37.75,37.7,37.73,30012.0,36.7821,36.7918,36.7431,36.7723,30012.0
2016-01-22 10:50:00,37.73,37.74,37.69,37.71,29240.0,36.7723,36.7821,36.7333,36.7528,29240.0
2016-01-22 10:55:00,37.71,37.74,37.7,37.73,28664.0,36.7528,36.7821,36.7431,36.7723,28664.0
2016-01-22 11:00:00,37.73,37.75,37.69,37.71,44770.0,36.7723,36.7918,36.7333,36.7528,44770.0
2016-01-22 11:05:00,37.72,37.74,37.63,37.63,39255.0,36.7626,36.7821,36.6749,36.6749,39255.0
2016-01-22 11:10:00,37.64,37.7,37.63,37.67,34683.0,36.6846,36.7431,36.6749,36.7139,34683.0
2016-01-22 11:15:00,37.68,37.73,37.67,37.7,36186.0,36.7236,36.7723,36.7139,36.7431,36186.0
2016-01-22 11:20:00,37.71,37.8,37.71,37.75,23716.0,36.7528,36.8406,36.7528,36.7918,23716.0
2016-01-22 11:25:00,37.76,37.83,37.73,37.83,30534.0,36.8016,36.8698,36.7723,36.8698,30534.0
2016-01-22 11:30:00,37.83,37.89,37.81,37.84,19730.0,36.8698,36.9283,36.8503,36.8795,19730.0
2016-01-22 11:35:00,37.84,37.84,37.77,37.8,15100.0,36.8795,36.8795,36.8113,36.8406,15100.0
2016-01-22 11:40:00,37.81,37.85,37.78,37.84,108527.0,36.8503,36.8893,36.8211,36.8795,108527.0
2016-01-22 11:45:00,37.84,37.88,37.78,37.81,31902.0,36.8795,36.9185,36.8211,36.8503,31902.0
2016-01-22 11:50:00,37.8,37.99,37.79,37.93,34400.0,36.8406,37.0257,36.8308,36.9673,34400.0
2016-01-22 11:55:00,37.93,37.96,37.88,37.89,25319.0,36.9673,36.9965,36.9185,36.9283,25319.0
2016-01-22 12:00:00,37.89,37.92,37.84,37.88,30336.0,36.9283,36.9575,36.8795,36.9185,30336.0
2016-01-22 12:05:00,37.87,37.91,37.84,37.89,16541.0,36.9088,36.9478,36.8795,36.9283,16541.0
2016-01-22 12:10:00,37.89,37.92,37.82,37.9,16190.0,36.9283,36.9575,36.86,36.938,16190.0
2016-01-22 12:15:00,37.91,37.91,37.82,37.88,25746.0,36.9478,36.9478,36.86,36.9185,25746.0
2016-01-22 12:20:00,37.9,37.91,37.86,37.9,20373.0,36.938,36.9478,36.899,36.938,20373.0
2016-01-22 12:25:00,37.91,37.92,37.83,37.85,13810.0,36.9478,36.9575,36.8698,36.8893,13810.0
2016-01-22 12:30:00,37.86,37.9,37.78,37.84,30007.0,36.899,36.938,36.8211,36.8795,30007.0
2016-01-22 12:35:00,37.84,37.91,37.81,37.91,30818.0,36.8795,36.9478,36.8503,36.9478,30818.0
2016-01-22 12:40:00,37.92,37.95,37.87,37.93,21093.0,36.9575,36.9867,36.9088,36.9673,21093.0
2016-01-22 12:45:00,37.93,37.98,37.89,37.92,31584.0,36.9673,37.016,36.9283,36.9575,31584.0
2016-01-22 12:50:00,37.92,37.93,37.82,37.86,63535.0,36.9575,36.9673,36.86,36.899,63535.0
2016-01-22 12:55:00,37.85,37.88,37.78,37.81,54702.0,36.8893,36.9185,36.8211,36.8503,54702.0
2016-01-22 13:00:00,37.81,37.84,37.77,37.83,94200.0,36.8503,36.8795,36.8113,36.8698,94200.0
2016-01-22 13:05:00,37.83,37.87,37.79,37.81,21800.0,36.8698,36.9088,36.8308,36.8503,21800.0
2016-01-22 13:10:00,37.81,37.82,37.75,37.78,27838.0,36.8503,36.86,36.7918,36.8211,27838.0
2016-01-22 13:15:00,37.79,37.81,37.74,37.78,41541.0,36.8308,36.8503,36.7821,36.8211,41541.0
2016-01-22 13:20:00,37.8,37.89,37.76,37.88,80870.0,36.8406,36.9283,36.8016,36.9185,80870.0
2016-01-22 13:25:00,37.88,37.88,37.78,37.78,40152.0,36.9185,36.9185,36.8211,36.8211,40152.0
2016-01-22 13:30:00,37.79,37.84,37.78,37.8,25110.0,36.8308,36.8795,36.8211,36.8406,25110.0
2016-01-22 13:35:00,37.79,37.83,37.76,37.77,26476.0,36.8308,36.8698,36.8016,36.8113,26476.0
2016-01-22 13:40:00,37.76,37.81,37.76,37.79,25824.0,36.8016,36.8503,36.8016,36.8308,25824.0
2016-01-22 13:45:00,37.78,37.83,37.77,37.79,35081.0,36.8211,36.8698,36.8113,36.8308,35081.0
2016-01-22 13:50:00,37.78,37.88,37.77,37.88,45885.0,36.8211,36.9185,36.8113,36.9185,45885.0
2016-01-22 13:55:00,37.88,37.89,37.78,37.85,39170.0,36.9185,36.9283,36.8211,36.8893,39170.0
2016-01-22 14:00:00,37.86,37.86,37.76,37.76,37506.0,36.899,36.899,36.8016,36.8016,37506.0
2016-01-22 14:05:00,37.76,37.82,37.75,37.81,29745.0,36.8016,36.86,36.7918,36.8503,29745.0
2016-01-22 14:10:00,37.82,37.85,37.79,37.85,60718.0,36.86,36.8893,36.8308,36.8893,60718.0
2016-01-22 14:15:00,37.87,37.88,37.8,37.84,43474.0,36.9088,36.9185,36.8406,36.8795,43474.0
2016-01-22 14:20:00,37.84,37.84,37.7,37.7,36705.0,36.8795,36.8795,36.7431,36.7431,36705.0
2016-01-22 14:25:00,37.7,37.75,37.68,37.69,25034.0,36.7431,36.7918,36.7236,36.7333,25034.0
2016-01-22 14:30:00,37.69,37.72,37.63,37.67,26865.0,36.7333,36.7626,36.6749,36.7139,26865.0
2016-01-22 14:35:00,37.68,37.7,37.61,37.62,50386.0,36.7236,36.7431,36.6554,36.6651,50386.0
2016-01-22 14:40:00,37.62,37.64,37.57,37.6,22811.0,36.6651,36.6846,36.6164,36.6456,22811.0
2016-01-22 14:45:00,37.59,37.73,37.59,37.7,35488.0,36.6359,36.7723,36.6359,36.7431,35488.0
2016-01-22 14:50:00,37.71,37.8,37.71,37.77,38900.0,36.7528,36.8406,36.7528,36.8113,38900.0
2016-01-22 14:55:00,37.78,37.78,37.73,37.76,24278.0,36.8211,36.8211,36.7723,36.8016,24278.0
2016-01-22 15:00:00,37.76,37.79,37.73,37.75,31090.0,36.8016,36.8308,36.7723,36.7918,31090.0
2016-01-22 15:05:00,37.76,37.76,37.71,37.73,26505.0,36.8016,36.8016,36.7528,36.7723,26505.0
2016-01-22 15:10:00,37.72,37.78,37.7,37.75,23442.0,36.7626,36.8211,36.7431,36.7918,23442.0
2016-01-22 15:15:00,37.76,37.79,37.7,37.72,47223.0,36.8016,36.8308,36.7431,36.7626,47223.0
2016-01-22 15:20:00,37.72,37.74,37.69,37.69,25061.0,36.7626,36.7821,36.7333,36.7333,25061.0
2016-01-22 15:25:00,37.69,37.73,37.68,37.7,53178.0,36.7333,36.7723,36.7236,36.7431,53178.0
2016-01-22 15:30:00,37.7,37.7,37.65,37.66,79096.0,36.7431,36.7431,36.6944,36.7041,79096.0
2016-01-22 15:35:00,37.67,37.69,37.65,37.69,56700.0,36.7139,36.7333,36.6944,36.7333,56700.0
2016-01-22 15:40:00,37.7,37.79,37.67,37.74,72400.0,36.7431,36.8308,36.7139,36.7821,72400.0
2016-01-22 15:45:00,37.75,37.82,37.75,37.76,97818.0,36.7918,36.86,36.7918,36.8016,97818.0
2016-01-22 15:50:00,37.77,37.88,37.76,37.84,142371.0,36.8113,36.9185,36.8016,36.8795,142371.0
2016-01-22 15:55:00,37.84,37.84,37.76,37.78,232155.0,36.8795,36.8795,36.8016,36.8211,232155.0
2016-01-25 09:30:00,37.9,37.9,37.43,37.74,132303.0,36.938,36.938,36.4799,36.7821,132303.0
2016-01-25 09:35:00,37.76,37.99,37.75,37.97,32430.0,36.8016,37.0257,36.7918,37.0062,32430.0
2016-01-25 09:40:00,37.95,37.95,37.78,37.81,16950.0,36.9867,36.9867,36.8211,36.8503,16950.0
2016-01-25 09:45:00,37.81,37.86,37.78,37.84,19384.0,36.8503,36.899,36.8211,36.8795,19384.0
2016-01-25 09:50:00,37.85,38.12,37.82,38.1,17100.0,36.8893,37.1524,36.86,37.1329,17100.0
2016-01-25 09:55:00,38.11,38.19,38.04,38.18,24592.0,37.1427,37.2207,37.0745,37.2109,24592.0
2016-01-25 10:00:00,38.2,38.35,38.1,38.32,22177.0,37.2304,37.3766,37.1329,37.3474,22177.0
2016-01-25 10:05:00,38.34,38.46,38.27,38.31,21798.0,37.3668,37.4838,37.2986,37.3376,21798.0
2016-01-25 10:10:00,38.33,38.34,38.09,38.12,18778.0,37.3571,37.3668,37.1232,37.1524,18778.0
2016-01-25 10:15:00,38.13,38.27,38.07,38.25,25510.0,37.1622,37.2986,37.1037,37.2791,25510.0
2016-01-25 10:20:00,38.24,38.28,38.23,38.23,34138.0,37.2694,37.3084,37.2596,37.2596,34138.0
2016-01-25 10:25:00,38.24,38.26,38.23,38.23,62852.0,37.2694,37.2889,37.2596,37.2596,62852.0
2016-01-25 10:30:00,38.23,38.23,38.04,38.16,28949.0,37.2596,37.2596,37.0745,37.1914,28949.0
2016-01-25 10:35:00,38.16,38.16,38.03,38.06,17548.0,37.1914,37.1914,37.0647,37.094,17548.0
2016-01-25 10:40:00,38.07,38.07,37.97,38.02,30504.0,37.1037,37.1037,37.0062,37.055,30504.0
2016-01-25 10:45:00,38.02,38.18,38.0,38.13,19191.0,37.055,37.2109,37.0355,37.1622,19191.0
2016-01-25 10:50:00,38.12,38.2,38.1,38.19,12107.0,37.1524,37.2304,37.1329,37.2207,12107.0
2016-01-25 10:55:00,38.19,38.27,38.16,38.24,13709.0,37.2207,37.2986,37.1914,37.2694,13709.0
2016-01-25 11:00:00,38.22,38.22,38.05,38.15,26199.0,37.2499,37.2499,37.0842,37.1817,26199.0
2016-01-25 11:05:00,38.14,38.17,38.11,38.16,10409.0,37.1719,37.2012,37.1427,37.1914,10409.0
2016-01-25 11:10:00,38.16,38.25,38.13,38.24,11282.0,37.1914,37.2791,37.1622,37.2694,11282.0
2016-01-25 11:15:00,38.24,38.24,38.12,38.21,31468.0,37.2694,37.2694,37.1524,37.2401,31468.0
2016-01-25 11:20:00,38.21,38.36,38.19,38.36,14389.0,37.2401,37.3863,37.2207,37.3863,14389.0
2016-01-25 11:25:00,38.38,38.39,38.3,38.35,24614.0,37.4058,37.4156,37.3279,37.3766,24614.0
2016-01-25 11:30:00,38.34,38.43,38.32,38.43,11000.0,37.3668,37.4546,37.3474,37.4546,11000.0
2016-01-25 11:35:00,38.41,38.51,38.41,38.5,17884.0,37.4351,37.5325,37.4351,37.5228,17884.0
2016-01-25 11:40:00,38.51,38.59,38.51,38.52,22885.0,37.5325,37.6105,37.5325,37.5423,22885.0
2016-01-25 11:45:00,38.51,38.51,38.4,38.43,26506.0,37.5325,37.5325,37.4253,37.4546,26506.0
2016-01-25 11:50:00,38.43,38.56,38.42,38.56,47706.0,37.4546,37.5813,37.4448,37.5813,47706.0
2016-01-25 11:55:00,38.56,38.57,38.5,38.5,12451.0,37.5813,37.591,37.5228,37.5228,12451.0
2016-01-25 12:00:00,38.49,38.58,38.47,38.55,13868.0,37.513,37.6008,37.4935,37.5715,13868.0
2016-01-25 12:05:00,38.53,38.55,38.48,38.53,8896.0,37.552,37.5715,37.5033,37.552,8896.0
2016-01-25 12:10:00,38.54,38.58,38.5,38.5,14858.0,37.5618,37.6008,37.5228,37.5228,14858.0
2016-01-25 12:15:00,38.51,38.53,38.45,38.45,17914.0,37.5325,37.552,37.4741,37.4741,17914.0
2016-01-25 12:20:00,38.45,38.49,38.36,38.36,21020.0,37.4741,37.513,37.3863,37.3863,21020.0
2016-01-25 12:25:00,38.36,38.37,38.33,38.33,39120.0,37.3863,37.3961,37.3571,37.3571,39120.0
2016-01-25 12:30:00,38.33,38.36,38.32,38.33,15500.0,37.3571,37.3863,37.3474,37.3571,15500.0
2016-01-25 12:35:00,38.33,38.39,38.31,38.39,5100.0,37.3571,37.4156,37.3376,37.4156,5100.0
2016-01-25 12:40:00,38.4,38.53,38.4,38.5,14062.0,37.4253,37.552,37.4253,37.5228,14062.0
2016-01-25 12:45:00,38.49,38.55,38.46,38.55,8460.0,37.513,37.5715,37.4838,37.5715,8460.0
2016-01-25 12:50:00,38.55,38.61,38.54,38.58,14183.0,37.5715,37.63,37.5618,37.6008,14183.0
2016-01-25 12:55:00,38.59,38.65,38.57,38.65,9403.0,37.6105,37.669,37.591,37.669,9403.0
2016-01-25 13:00:00,38.65,38.73,38.64,38.73,14676.0,37.669,37.7469,37.6592,37.7469,14676.0
2016-01-25 13:05:00,38.75,38.79,38.73,38.75,13004.0,37.7664,37.8054,37.7469,37.7664,13004.0
2016-01-25 13:10:00,38.76,38.8,38.71,38.79,10829.0,37.7762,37.8152,37.7275,37.8054,10829.0
2016-01-25 13:15:00,38.79,38.82,38.72,38.82,13553.0,37.8054,37.8347,37.7372,37.8347,13553.0
2016-01-25 13:20:00,38.83,38.9,38.82,38.88,24911.0,37.8444,37.9126,37.8347,37.8931,24911.0
2016-01-25 13:25:00,38.87,38.87,38.78,38.82,26624.0,37.8834,37.8834,37.7957,37.8347,26624.0
2016-01-25 13:30:00,38.82,38.88,38.82,38.86,9041.0,37.8347,37.8931,37.8347,37.8736,9041.0
2016-01-25 13:35:00,38.86,38.86,38.73,38.74,8900.0,37.8736,37.8736,37.7469,37.7567,8900.0
2016-01-25 13:40:00,38.73,38.77,38.69,38.69,9496.0,37.7469,37.7859,37.708,37.708,9496.0
2016-01-25 13:45:00,38.69,38.78,38.67,38.67,18992.0,37.708,37.7957,37.6885,37.6885,18992.0
2016-01-25 13:50:00,38.67,38.7,38.62,38.62,12219.0,37.6885,37.7177,37.6397,37.6397,12219.0
2016-01-25 13:55:00,38.61,38.61,38.51,38.56,16246.0,37.63,37.63,37.5325,37.5813,16246.0
2016-01-25 14:00:00,38.57,38.57,38.45,38.47,16808.0,37.591,37.591,37.4741,37.4935,16808.0
2016-01-25 14:05:00,38.47,38.52,38.46,38.49,25747.0,37.4935,37.5423,37.4838,37.513,25747.0
2016-01-25 14:10:00,38.49,38.49,38.4,38.41,20252.0,37.513,37.513,37.4253,37.4351,20252.0
2016-01-25 14:15:00,38.4,38.45,38.36,38.36,12042.0,37.4253,37.4741,37.3863,37.3863,12042.0
2016-01-25 14:20:00,38.36,38.37,38.31,38.36,11039.0,37.3863,37.3961,37.3376,37.3863,11039.0
2016-01-25 14:25:00,38.35,38.39,38.28,38.37,25799.0,37.3766,37.4156,37.3084,37.3961,25799.0
2016-01-25 14:30:00,38.38,38.39,38.32,38.33,21394.0,37.4058,37.4156,37.3474,37.3571,21394.0
2016-01-25 14:35:00,38.33,38.37,38.32,38.33,19329.0,37.3571,37.3961,37.3474,37.3571,19329.0
2016-01-25 14:40:00,38.32,38.33,38.24,38.25,14530.0,37.3474,37.3571,37.2694,37.2791,14530.0
2016-01-25 14:45:00,38.24,38.27,38.24,38.24,15662.0,37.2694,37.2986,37.2694,37.2694,15662.0
2016-01-25 14:50:00,38.23,38.3,38.23,38.28,20105.0,37.2596,37.3279,37.2596,37.3084,20105.0
2016-01-25 14:55:00,38.28,38.34,38.28,38.3,18950.0,37.3084,37.3668,37.3084,37.3279,18950.0
2016-01-25 15:00:00,38.29,38.31,38.25,38.26,19167.0,37.3181,37.3376,37.2791,37.2889,19167.0
2016-01-25 15:05:00,38.25,38.26,38.21,38.22,49081.0,37.2791,37.2889,37.2401,37.2499,49081.0
2016-01-25 15:10:00,38.21,38.21,38.07,38.08,55169.0,37.2401,37.2401,37.1037,37.1134,55169.0
2016-01-25 15:15:00,38.08,38.08,38.02,38.06,35482.0,37.1134,37.1134,37.055,37.094,35482.0
2016-01-25 15:20:00,38.05,38.06,37.91,37.92,46617.0,37.0842,37.094,36.9478,36.9575,46617.0
2016-01-25 15:25:00,37.92,38.02,37.91,37.95,31969.0,36.9575,37.055,36.9478,36.9867,31969.0
2016-01-25 15:30:00,37.95,38.0,37.9,37.9,32373.0,36.9867,37.0355,36.938,36.938,32373.0
2016-01-25 15:35:00,37.9,37.9,37.84,37.85,43700.0,36.938,36.938,36.8795,36.8893,43700.0
2016-01-25 15:40:00,37.86,37.89,37.82,37.83,67013.0,36.899,36.9283,36.86,36.8698,67013.0
2016-01-25 15:45:00,37.83,37.89,37.81,37.89,57079.0,36.8698,36.9283,36.8503,36.9283,57079.0
2016-01-25 15:50:00,37.89,37.92,37.83,37.86,79830.0,36.9283,36.9575,36.8698,36.899,79830.0
2016-01-25 15:55:00,37.87,37.88,37.77,37.8,227288.0,36.9088,36.9185,36.8113,36.8406,227288.0
2016-01-26 09:30:00,38.1,38.46,37.89,38.45,66780.0,37.1329,37.4838,36.9283,37.4741,66780.0
2016-01-26 09:35:00,38.44,38.6,38.33,38.42,75371.0,37.4643,37.6202,37.3571,37.4448,75371.0
2016-01-26 09:40:00,38.44,38.65,38.41,38.53,42803.0,37.4643,37.669,37.4351,37.552,42803.0
2016-01-26 09:45:00,38.53,38.53,38.26,38.32,44924.0,37.552,37.552,37.2889,37.3474,44924.0
2016-01-26 09:50:00,38.32,38.42,38.22,38.27,38012.0,37.3474,37.4448,37.2499,37.2986,38012.0
2016-01-26 09:55:00,38.28,38.43,38.27,38.43,29379.0,37.3084,37.4546,37.2986,37.4546,29379.0
2016-01-26 10:00:00,38.43,38.52,38.39,38.44,49188.0,37.4546,37.5423,37.4156,37.4643,49188.0
2016-01-26 10:05:00,38.43,38.58,38.42,38.58,25286.0,37.4546,37.6008,37.4448,37.6008,25286.0
2016-01-26 10:10:00,38.57,38.75,38.57,38.75,39122.0,37.591,37.7664,37.591,37.7664,39122.0
2016-01-26 10:15:00,38.77,38.9,38.77,38.79,40858.0,37.7859,37.9126,37.7859,37.8054,40858.0
2016-01-26 10:20:00,38.79,38.97,38.79,38.92,30778.0,37.8054,37.9809,37.8054,37.9321,30778.0
2016-01-26 10:25:00,38.94,39.05,38.93,39.02,63325.0,37.9516,38.0588,37.9419,38.0296,63325.0
2016-01-26 10:30:00,39.02,39.05,38.98,39.03,46304.0,38.0296,38.0588,37.9906,38.0393,46304.0
2016-01-26 10:35:00,39.03,39.12,39.01,39.03,38703.0,38.0393,38.127,38.0198,38.0393,38703.0
2016-01-26 10:40:00,39.03,39.15,39.02,39.15,23946.0,38.0393,38.1563,38.0296,38.1563,23946.0
2016-01-26 10:45:00,39.15,39.17,38.97,38.97,36968.0,38.1563,38.1758,37.9809,37.9809,36968.0
2016-01-26 10:50:00,38.97,39.02,38.87,38.87,23793.0,37.9809,38.0296,37.8834,37.8834,23793.0
2016-01-26 10:55:00,38.89,38.93,38.8,38.82,24637.0,37.9029,37.9419,37.8152,37.8347,24637.0
2016-01-26 11:00:00,38.83,39.07,38.83,39.07,17750.0,37.8444,38.0783,37.8444,38.0783,17750.0
2016-01-26 11:05:00,39.07,39.14,39.07,39.1,19148.0,38.0783,38.1465,38.0783,38.1076,19148.0
2016-01-26 11:10:00,39.11,39.23,39.06,39.23,14550.0,38.1173,38.2343,38.0686,38.2343,14550.0
2016-01-26 11:15:00,39.23,39.23,39.15,39.19,17092.0,38.2343,38.2343,38.1563,38.1953,17092.0
2016-01-26 11:20:00,39.19,39.27,39.16,39.23,26811.0,38.1953,38.2732,38.166,38.2343,26811.0
2016-01-26 11:25:00,39.22,39.25,39.13,39.18,22759.0,38.2245,38.2538,38.1368,38.1855,22759.0
2016-01-26 11:30:00,39.18,39.18,38.94,38.95,24956.0,38.1855,38.1855,37.9516,37.9614,24956.0
2016-01-26 11:35:00,38.96,39.04,38.96,39.03,10124.0,37.9711,38.0491,37.9711,38.0393,10124.0
2016-01-26 11:40:00,39.04,39.1,39.01,39.01,17248.0,38.0491,38.1076,38.0198,38.0198,17248.0
2016-01-26 11:45:00,39.01,39.03,38.97,39.01,10557.0,38.0198,38.0393,37.9809,38.0198,10557.0
2016-01-26 11:50:00,39.01,39.13,39.0,39.1,16066.0,38.0198,38.1368,38.0101,38.1076,16066.0
2016-01-26 11:55:00,39.11,39.11,39.02,39.02,10816.0,38.1173,38.1173,38.0296,38.0296,10816.0
2016-01-26 12:00:00,39.02,39.14,39.02,39.11,14141.0,38.0296,38.1465,38.0296,38.1173,14141.0
2016-01-26 12:05:00,39.11,39.13,39.1,39.11,8400.0,38.1173,38.1368,38.1076,38.1173,8400.0
2016-01-26 12:10:00,39.11,39.22,39.09,39.15,22099.0,38.1173,38.2245,38.0978,38.1563,22099.0
2016-01-26 12:15:00,39.15,39.19,39.11,39.19,22725.0,38.1563,38.1953,38.1173,38.1953,22725.0
2016-01-26 12:20:00,39.19,39.28,39.14,39.14,45827.0,38.1953,38.283,38.1465,38.1465,45827.0
2016-01-26 12:25:00,39.15,39.15,39.1,39.11,20197.0,38.1563,38.1563,38.1076,38.1173,20197.0
2016-01-26 12:30:00,39.12,39.28,39.11,39.2,52024.0,38.127,38.283,38.1173,38.205,52024.0
2016-01-26 12:35:00,39.21,39.26,39.18,39.18,14187.0,38.2148,38.2635,38.1855,38.1855,14187.0
2016-01-26 12:40:00,39.18,39.19,39.13,39.16,21200.0,38.1855,38.1953,38.1368,38.166,21200.0
2016-01-26 12:45:00,39.15,39.19,39.09,39.15,21100.0,38.1563,38.1953,38.0978,38.1563,21100.0
2016-01-26 12:50:00,39.14,39.17,39.1,39.13,18079.0,38.1465,38.1758,38.1076,38.1368,18079.0
2016-01-26 12:55:00,39.12,39.19,39.08,39.17,10225.0,38.127,38.1953,38.0881,38.1758,10225.0
2016-01-26 13:00:00,39.17,39.22,39.16,39.22,17438.0,38.1758,38.2245,38.166,38.2245,17438.0
2016-01-26 13:05:00,39.21,39.21,39.09,39.09,18235.0,38.2148,38.2148,38.0978,38.0978,18235.0
2016-01-26 13:10:00,39.09,39.14,39.07,39.13,10859.0,38.0978,38.1465,38.0783,38.1368,10859.0
2016-01-26 13:15:00,39.14,39.21,39.13,39.19,13442.0,38.1465,38.2148,38.1368,38.1953,13442.0
2016-01-26 13:20:00,39.19,39.32,39.19,39.32,19397.0,38.1953,38.322,38.1953,38.322,19397.0
2016-01-26 13:25:00,39.33,39.43,39.33,39.38,17586.0,38.3317,38.4292,38.3317,38.3805,17586.0
2016-01-26 13:30:00,39.39,39.43,39.34,39.42,7662.0,38.3902,38.4292,38.3415,38.4194,7662.0
2016-01-26 13:35:00,39.43,39.45,39.38,39.42,9792.0,38.4292,38.4487,38.3805,38.4194,9792.0
2016-01-26 13:40:00,39.43,39.46,39.41,39.42,10984.0,38.4292,38.4584,38.4097,38.4194,10984.0
2016-01-26 13:45:00,39.42,39.59,39.41,39.58,16709.0,38.4194,38.5851,38.4097,38.5754,16709.0
2016-01-26 13:50:00,39.6,39.61,39.58,39.58,7366.0,38.5949,38.6046,38.5754,38.5754,7366.0
2016-01-26 13:55:00,39.57,39.6,39.5,39.5,10800.0,38.5656,38.5949,38.4974,38.4974,10800.0
2016-01-26 14:00:00,39.5,39.5,39.41,39.43,11190.0,38.4974,38.4974,38.4097,38.4292,11190.0
2016-01-26 14:05:00,39.43,39.49,39.41,39.48,12658.0,38.4292,38.4877,38.4097,38.4779,12658.0
2016-01-26 14:10:00,39.48,39.55,39.48,39.48,18512.0,38.4779,38.5461,38.4779,38.4779,18512.0
2016-01-26 14:15:00,39.48,39.52,39.39,39.42,46397.0,38.4779,38.5169,38.3902,38.4194,46397.0
2016-01-26 14:20:00,39.43,39.47,39.39,39.47,28152.0,38.4292,38.4682,38.3902,38.4682,28152.0
2016-01-26 14:25:00,39.47,39.47,39.35,39.39,18657.0,38.4682,38.4682,38.3512,38.3902,18657.0
2016-01-26 14:30:00,39.38,39.4,39.35,39.35,12508.0,38.3805,38.3999,38.3512,38.3512,12508.0
2016-01-26 14:35:00,39.34,39.36,39.31,39.33,18851.0,38.3415,38.361,38.3122,38.3317,18851.0
2016-01-26 14:40:00,39.33,39.38,39.31,39.36,23920.0,38.3317,38.3805,38.3122,38.361,23920.0
2016-01-26 14:45:00,39.36,39.36,39.32,39.32,18333.0,38.361,38.361,38.322,38.322,18333.0
2016-01-26 14:50:00,39.32,39.38,39.32,39.38,41129.0,38.322,38.3805,38.322,38.3805,41129.0
2016-01-26 14:55:00,39.37,39.37,39.31,39.33,12865.0,38.3707,38.3707,38.3122,38.3317,12865.0
2016-01-26 15:00:00,39.32,39.35,39.26,39.3,34828.0,38.322,38.3512,38.2635,38.3025,34828.0
2016-01-26 15:05:00,39.29,39.3,39.21,39.21,26045.0,38.2927,38.3025,38.2148,38.2148,26045.0
2016-01-26 15:10:00,39.22,39.25,39.16,39.24,46312.0,38.2245,38.2538,38.166,38.244,46312.0
2016-01-26 15:15:00,39.23,39.25,39.14,39.15,22626.0,38.2343,38.2538,38.1465,38.1563,22626.0
2016-01-26 15:20:00,39.15,39.19,39.12,39.13,93236.0,38.1563,38.1953,38.127,38.1368,93236.0
2016-01-26 15:25:00,39.14,39.15,39.08,39.13,42781.0,38.1465,38.1563,38.0881,38.1368,42781.0
2016-01-26 15:30:00,39.12,39.14,39.07,39.12,33920.0,38.127,38.1465,38.0783,38.127,33920.0
2016-01-26 15:35:00,39.12,39.19,39.08,39.16,35002.0,38.127,38.1953,38.0881,38.166,35002.0
2016-01-26 15:40:00,39.17,39.36,39.16,39.35,42677.0,38.1758,38.361,38.166,38.3512,42677.0
2016-01-26 15:45:00,39.35,39.38,39.29,39.37,48379.0,38.3512,38.3805,38.2927,38.3707,48379.0
2016-01-26 15:50:00,39.37,39.4,39.31,39.33,95775.0,38.3707,38.3999,38.3122,38.3317,95775.0
2016-01-26 15:55:00,39.32,39.37,39.28,39.36,165869.0,38.322,38.3707,38.283,38.361,165869.0
2016-01-27 09:30:00,39.35,39.41,39.01,39.19,45565.0,38.3512,38.4097,38.0198,38.1953,45565.0
2016-01-27 09:35:00,39.18,39.25,39.11,39.22,27242.0,38.1855,38.2538,38.1173,38.2245,27242.0
2016-01-27 09:40:00,39.25,39.42,39.24,39.24,18114.0,38.2538,38.4194,38.244,38.244,18114.0
2016-01-27 09:45:00,39.24,39.34,39.2,39.25,27232.0,38.244,38.3415,38.205,38.2538,27232.0
2016-01-27 09:50:00,39.24,39.24,39.12,39.14,20626.0,38.244,38.244,38.127,38.1465,20626.0
2016-01-27 09:55:00,39.16,39.2,38.99,38.99,10829.0,38.166,38.205,38.0003,38.0003,10829.0
2016-01-27 10:00:00,38.96,38.99,38.83,38.88,24184.0,37.9711,38.0003,37.8444,37.8931,24184.0
2016-01-27 10:05:00,38.82,38.91,38.78,38.82,10729.0,37.8347,37.9224,37.7957,37.8347,10729.0
2016-01-27 10:10:00,38.81,38.82,38.65,38.73,42121.0,37.8249,37.8347,37.669,37.7469,42121.0
2016-01-27 10:15:00,38.72,38.89,38.71,38.87,20966.0,37.7372,37.9029,37.7275,37.8834,20966.0
2016-01-27 10:20:00,38.88,38.93,38.85,38.9,10383.0,37.8931,37.9419,37.8639,37.9126,10383.0
2016-01-27 10:25:00,38.9,38.9,38.77,38.77,8200.0,37.9126,37.9126,37.7859,37.7859,8200.0
2016-01-27 10:30:00,38.78,38.9,38.78,38.9,14818.0,37.7957,37.9126,37.7957,37.9126,14818.0
2016-01-27 10:35:00,38.91,39.03,38.89,38.97,12040.0,37.9224,38.0393,37.9029,37.9809,12040.0
2016-01-27 10:40:00,38.97,39.0,38.93,39.0,11205.0,37.9809,38.0101,37.9419,38.0101,11205.0
2016-01-27 10:45:00,38.99,39.0,38.89,38.9,13222.0,38.0003,38.0101,37.9029,37.9126,13222.0
2016-01-27 10:50:00,38.91,38.93,38.83,38.89,15736.0,37.9224,37.9419,37.8444,37.9029,15736.0
2016-01-27 10:55:00,38.9,38.91,38.83,38.87,9369.0,37.9126,37.9224,37.8444,37.8834,9369.0
2016-01-27 11:00:00,38.87,38.97,38.81,38.96,11490.0,37.8834,37.9809,37.8249,37.9711,11490.0
2016-01-27 11:05:00,38.97,39.03,38.97,38.97,10336.0,37.9809,38.0393,37.9809,37.9809,10336.0
2016-01-27 11:10:00,38.96,38.96,38.87,38.93,9162.0,37.9711,37.9711,37.8834,37.9419,9162.0
2016-01-27 11:15:00,38.91,38.98,38.87,38.95,11050.0,37.9224,37.9906,37.8834,37.9614,11050.0
2016-01-27 11:20:00,38.96,39.02,38.94,39.01,11041.0,37.9711,38.0296,37.9516,38.0198,11041.0
2016-01-27 11:25:00,39.0,39.06,38.93,39.05,14944.0,38.0101,38.0686,37.9419,38.0588,14944.0
2016-01-27 11:30:00,39.05,39.12,39.01,39.1,11605.0,38.0588,38.127,38.0198,38.1076,11605.0
2016-01-27 11:35:00,39.12,39.16,39.1,39.15,9750.0,38.127,38.166,38.1076,38.1563,9750.0
2016-01-27 11:40:00,39.14,39.28,39.13,39.26,18654.0,38.1465,38.283,38.1368,38.2635,18654.0
2016-01-27 11:45:00,39.26,39.3,39.19,39.2,22375.0,38.2635,38.3025,38.1953,38.205,22375.0
2016-01-27 11:50:00,39.19,39.22,39.18,39.18,10794.0,38.1953,38.2245,38.1855,38.1855,10794.0
2016-01-27 11:55:00,39.18,39.22,39.13,39.2,15351.0,38.1855,38.2245,38.1368,38.205,15351.0
2016-01-27 12:00:00,39.19,39.31,39.19,39.2,13163.0,38.1953,38.3122,38.1953,38.205,13163.0
2016-01-27 12:05:00,39.2,39.24,39.15,39.16,13399.0,38.205,38.244,38.1563,38.166,13399.0
2016-01-27 12:10:00,39.15,39.23,39.13,39.16,20676.0,38.1563,38.2343,38.1368,38.166,20676.0
2016-01-27 12:15:00,39.16,39.22,39.16,39.21,9000.0,38.166,38.2245,38.166,38.2148,9000.0
2016-01-27 12:20:00,39.2,39.2,39.09,39.09,10185.0,38.205,38.205,38.0978,38.0978,10185.0
2016-01-27 12:25:00,39.09,39.18,39.05,39.05,18316.0,38.0978,38.1855,38.0588,38.0588,18316.0
2016-01-27 12:30:00,39.05,39.06,38.93,38.93,38327.0,38.0588,38.0686,37.9419,37.9419,38327.0
2016-01-27 12:35:00,38.93,38.98,38.92,38.95,12183.0,37.9419,37.9906,37.9321,37.9614,12183.0
2016-01-27 12:40:00,38.95,38.97,38.92,38.95,12626.0,37.9614,37.9809,37.9321,37.9614,12626.0
2016-01-27 12:45:00,38.95,38.98,38.92,38.98,25728.0,37.9614,37.9906,37.9321,37.9906,25728.0
2016-01-27 12:50:00,38.97,38.98,38.92,38.94,28679.0,37.9809,37.9906,37.9321,37.9516,28679.0
2016-01-27 12:55:00,38.93,38.97,38.93,38.93,10600.0,37.9419,37.9809,37.9419,37.9419,10600.0
2016-01-27 13:00:00,38.93,38.94,38.86,38.91,40817.0,37.9419,37.9516,37.8736,37.9224,40817.0
2016-01-27 13:05:00,38.91,38.93,38.9,38.93,7495.0,37.9224,37.9419,37.9126,37.9419,7495.0
2016-01-27 13:10:00,38.94,38.99,38.92,38.93,42180.0,37.9516,38.0003,37.9321,37.9419,42180.0
2016-01-27 13:15:00,38.93,38.95,38.89,38.93,20700.0,37.9419,37.9614,37.9029,37.9419,20700.0
2016-01-27 13:20:00,38.94,38.97,38.93,38.94,12500.0,37.9516,37.9809,37.9419,37.9516,12500.0
2016-01-27 13:25:00,38.94,38.97,38.88,38.88,16681.0,37.9516,37.9809,37.8931,37.8931,16681.0
2016-01-27 13:30:00,38.87,38.93,38.86,38.92,20151.0,37.8834,37.9419,37.8736,37.9321,20151.0
2016-01-27 13:35:00,38.93,38.96,38.9,38.93,16800.0,37.9419,37.9711,37.9126,37.9419,16800.0
2016-01-27 13:40:00,38.93,38.93,38.89,38.9,6010.0,37.9419,37.9419,37.9029,37.9126,6010.0
2016-01-27 13:45:00,38.89,38.98,38.84,38.96,10627.0,37.9029,37.9906,37.8542,37.9711,10627.0
2016-01-27 13:50:00,38.96,38.98,38.9,38.93,21682.0,37.9711,37.9906,37.9126,37.9419,21682.0
2016-01-27 13:55:00,38.93,38.99,38.92,38.95,32406.0,37.9419,38.0003,37.9321,37.9614,32406.0
2016-01-27 14:00:00,38.96,39.12,38.82,38.92,44818.0,37.9711,38.127,37.8347,37.9321,44818.0
2016-01-27 14:05:00,38.94,38.96,38.76,38.76,23869.0,37.9516,37.9711,37.7762,37.7762,23869.0
2016-01-27 14:10:00,38.73,38.74,38.6,38.61,40468.0,37.7469,37.7567,37.6202,37.63,40468.0
2016-01-27 14:15:00,38.61,38.78,38.6,38.77,37875.0,37.63,37.7957,37.6202,37.7859,37875.0
2016-01-27 14:20:00,38.79,38.86,38.78,38.79,19276.0,37.8054,37.8736,37.7957,37.8054,19276.0
2016-01-27 14:25:00,38.77,38.93,38.74,38.85,32671.0,37.7859,37.9419,37.7567,37.8639,32671.0
2016-01-27 14:30:00,38.85,38.89,38.77,38.86,15819.0,37.8639,37.9029,37.7859,37.8736,15819.0
2016-01-27 14:35:00,38.85,38.88,38.71,38.72,34971.0,37.8639,37.8931,37.7275,37.7372,34971.0
2016-01-27 14:40:00,38.72,38.72,38.6,38.66,12919.0,37.7372,37.7372,37.6202,37.6787,12919.0
2016-01-27 14:45:00,38.66,38.79,38.62,38.71,14835.0,37.6787,37.8054,37.6397,37.7275,14835.0
2016-01-27 14:50:00,38.72,38.77,38.63,38.64,13436.0,37.7372,37.7859,37.6495,37.6592,13436.0
2016-01-27 14:55:00,38.63,38.65,38.55,38.57,25959.0,37.6495,37.669,37.5715,37.591,25959.0
2016-01-27 15:00:00,38.59,38.59,38.41,38.48,30522.0,37.6105,37.6105,37.4351,37.5033,30522.0
2016-01-27 15:05:00,38.48,38.51,38.38,38.49,20674.0,37.5033,37.5325,37.4058,37.513,20674.0
2016-01-27 15:10:00,38.49,38.49,38.31,38.31,28238.0,37.513,37.513,37.3376,37.3376,28238.0
2016-01-27 15:15:00,38.32,38.39,38.31,38.32,19085.0,37.3474,37.4156,37.3376,37.3474,19085.0
2016-01-27 15:20:00,38.33,38.52,38.28,38.47,46349.0,37.3571,37.5423,37.3084,37.4935,46349.0
2016-01-27 15:25:00,38.46,38.53,38.4,38.44,20510.0,37.4838,37.552,37.4253,37.4643,20510.0
2016-01-27 15:30:00,38.45,38.5,38.4,38.4,15332.0,37.4741,37.5228,37.4253,37.4253,15332.0
2016-01-27 15:35:00,38.41,38.55,38.39,38.4,31352.0,37.4351,37.5715,37.4156,37.4253,31352.0
2016-01-27 15:40:00,38.39,38.51,38.35,38.51,29313.0,37.4156,37.5325,37.3766,37.5325,29313.0
2016-01-27 15:45:00,38.51,38.55,38.41,38.52,75596.0,37.5325,37.5715,37.4351,37.5423,75596.0
2016-01-27 15:50:00,38.51,38.55,38.4,38.43,98683.0,37.5325,37.5715,37.4253,37.4546,98683.0
2016-01-27 15:55:00,38.43,38.46,38.4,38.43,188606.0,37.4546,37.4838,37.4253,37.4546,188606.0
2016-01-28 09:30:00,38.57,38.71,38.33,38.47,42702.0,37.591,37.7275,37.3571,37.4935,42702.0
2016-01-28 09:35:00,38.47,38.54,38.35,38.42,36071.0,37.4935,37.5618,37.3766,37.4448,36071.0
2016-01-28 09:40:00,38.41,38.53,38.32,38.53,25630.0,37.4351,37.552,37.3474,37.552,25630.0
2016-01-28 09:45:00,38.55,38.55,38.42,38.46,34736.0,37.5715,37.5715,37.4448,37.4838,34736.0
2016-01-28 09:50:00,38.47,38.74,38.47,38.71,18200.0,37.4935,37.7567,37.4935,37.7275,18200.0
2016-01-28 09:55:00,38.71,38.83,38.65,38.72,16100.0,37.7275,37.8444,37.669,37.7372,16100.0
2016-01-28 10:00:00,38.74,38.74,38.48,38.49,11378.0,37.7567,37.7567,37.5033,37.513,11378.0
2016-01-28 10:05:00,38.46,38.47,38.34,38.39,16548.0,37.4838,37.4935,37.3668,37.4156,16548.0
2016-01-28 10:10:00,38.39,38.42,38.32,38.36,11258.0,37.4156,37.4448,37.3474,37.3863,11258.0
2016-01-28 10:15:00,38.38,38.39,38.28,38.29,14214.0,37.4058,37.4156,37.3084,37.3181,14214.0
2016-01-28 10:20:00,38.27,38.37,38.21,38.37,20178.0,37.2986,37.3961,37.2401,37.3961,20178.0
2016-01-28 10:25:00,38.41,38.43,38.19,38.19,15238.0,37.4351,37.4546,37.2207,37.2207,15238.0
2016-01-28 10:30:00,38.2,38.23,38.09,38.14,10741.0,37.2304,37.2596,37.1232,37.1719,10741.0
2016-01-28 10:35:00,38.17,38.29,38.17,38.28,14708.0,37.2012,37.3181,37.2012,37.3084,14708.0
2016-01-28 10:40:00,38.28,38.42,38.27,38.4,10162.0,37.3084,37.4448,37.2986,37.4253,10162.0
2016-01-28 10:45:00,38.4,38.44,38.33,38.42,10100.0,37.4253,37.4643,37.3571,37.4448,10100.0
2016-01-28 10:50:00,38.42,38.5,38.33,38.45,20241.0,37.4448,37.5228,37.3571,37.4741,20241.0
2016-01-28 10:55:00,38.43,38.6,38.42,38.6,12991.0,37.4546,37.6202,37.4448,37.6202,12991.0
2016-01-28 11:00:00,38.58,38.64,38.53,38.57,17488.0,37.6008,37.6592,37.552,37.591,17488.0
2016-01-28 11:05:00,38.59,38.71,38.59,38.66,13900.0,37.6105,37.7275,37.6105,37.6787,13900.0
2016-01-28 11:10:00,38.66,38.67,38.53,38.54,11514.0,37.6787,37.6885,37.552,37.5618,11514.0
2016-01-28 11:15:00,38.52,38.59,38.5,38.55,9746.0,37.5423,37.6105,37.5228,37.5715,9746.0
2016-01-28 11:20:00,38.55,38.64,38.55,38.63,12459.0,37.5715,37.6592,37.5715,37.6495,12459.0
2016-01-28 11:25:00,38.65,38.65,38.52,38.52,9200.0,37.669,37.669,37.5423,37.5423,9200.0
2016-01-28 11:30:00,38.51,38.52,38.38,38.42,10272.0,37.5325,37.5423,37.4058,37.4448,10272.0
2016-01-28 11:35:00,38.41,38.45,38.35,38.45,10077.0,37.4351,37.4741,37.3766,37.4741,10077.0
2016-01-28 11:40:00,38.44,38.48,38.34,38.35,7714.0,37.4643,37.5033,37.3668,37.3766,7714.0
2016-01-28 11:45:00,38.37,38.38,38.26,38.29,11818.0,37.3961,37.4058,37.2889,37.3181,11818.0
2016-01-28 11:50:00,38.26,38.38,38.26,38.37,5734.0,37.2889,37.4058,37.2889,37.3961,5734.0
2016-01-28 11:55:00,38.38,38.38,38.28,38.28,5252.0,37.4058,37.4058,37.3084,37.3084,5252.0
2016-01-28 12:00:00,38.28,38.39,38.28,38.38,8877.0,37.3084,37.4156,37.3084,37.4058,8877.0
2016-01-28 12:05:00,38.4,38.41,38.36,38.38,2800.0,37.4253,37.4351,37.3863,37.4058,2800.0
2016-01-28 12:10:00,38.37,38.52,38.35,38.52,5715.0,37.3961,37.5423,37.3766,37.5423,5715.0
2016-01-28 12:15:00,38.5,38.54,38.49,38.51,5198.0,37.5228,37.5618,37.513,37.5325,5198.0
2016-01-28 12:20:00,38.52,38.68,38.52,38.68,9196.0,37.5423,37.6982,37.5423,37.6982,9196.0
2016-01-28 12:25:00,38.7,38.73,38.67,38.7,11412.0,37.7177,37.7469,37.6885,37.7177,11412.0
2016-01-28 12:30:00,38.7,38.72,38.66,38.71,21663.0,37.7177,37.7372,37.6787,37.7275,21663.0
2016-01-28 12:35:00,38.7,38.75,38.63,38.63,11568.0,37.7177,37.7664,37.6495,37.6495,11568.0
2016-01-28 12:40:00,38.64,38.69,38.63,38.68,6419.0,37.6592,37.708,37.6495,37.6982,6419.0
2016-01-28 12:45:00,38.65,38.69,38.62,38.63,13295.0,37.669,37.708,37.6397,37.6495,13295.0
2016-01-28 12:50:00,38.64,38.65,38.53,38.56,10600.0,37.6592,37.669,37.552,37.5813,10600.0
2016-01-28 12:55:00,38.54,38.55,38.49,38.52,4808.0,37.5618,37.5715,37.513,37.5423,4808.0
2016-01-28 13:00:00,38.53,38.55,38.46,38.5,8659.0,37.552,37.5715,37.4838,37.5228,8659.0
2016-01-28 13:05:00,38.5,38.53,38.48,38.53,5470.0,37.5228,37.552,37.5033,37.552,5470.0
2016-01-28 13:10:00,38.53,38.61,38.52,38.61,6077.0,37.552,37.63,37.5423,37.63,6077.0
2016-01-28 13:15:00,38.62,38.62,38.44,38.44,11096.0,37.6397,37.6397,37.4643,37.4643,11096.0
2016-01-28 13:20:00,38.44,38.46,38.36,38.39,6521.0,37.4643,37.4838,37.3863,37.4156,6521.0
2016-01-28 13:25:00,38.4,38.43,38.38,38.42,8088.0,37.4253,37.4546,37.4058,37.4448,8088.0
2016-01-28 13:30:00,38.42,38.51,38.42,38.51,3100.0,37.4448,37.5325,37.4448,37.5325,3100.0
2016-01-28 13:35:00,38.51,38.55,38.51,38.55,14070.0,37.5325,37.5715,37.5325,37.5715,14070.0
2016-01-28 13:40:00,38.56,38.62,38.53,38.55,8062.0,37.5813,37.6397,37.552,37.5715,8062.0
2016-01-28 13:45:00,38.56,38.61,38.54,38.58,6132.0,37.5813,37.63,37.5618,37.6008,6132.0
2016-01-28 13:50:00,38.57,38.58,38.49,38.52,5710.0,37.591,37.6008,37.513,37.5423,5710.0
2016-01-28 13:55:00,38.53,38.56,38.36,38.38,10760.0,37.552,37.5813,37.3863,37.4058,10760.0
2016-01-28 14:00:00,38.39,38.56,38.38,38.56,8628.0,37.4156,37.5813,37.4058,37.5813,8628.0
2016-01-28 14:05:00,38.54,38.62,38.54,38.59,6724.0,37.5618,37.6397,37.5618,37.6105,6724.0
2016-01-28 14:10:00,38.57,38.61,38.56,38.58,7700.0,37.591,37.63,37.5813,37.6008,7700.0
2016-01-28 14:15:00,38.58,38.62,38.53,38.53,7300.0,37.6008,37.6397,37.552,37.552,7300.0
2016-01-28 14:20:00,38.54,38.62,38.54,38.6,7902.0,37.5618,37.6397,37.5618,37.6202,7902.0
2016-01-28 14:25:00,38.6,38.69,38.59,38.68,10018.0,37.6202,37.708,37.6105,37.6982,10018.0
2016-01-28 14:30:00,38.69,38.72,38.64,38.67,8200.0,37.708,37.7372,37.6592,37.6885,8200.0
2016-01-28 14:35:00,38.67,38.68,38.64,38.64,8765.0,37.6885,37.6982,37.6592,37.6592,8765.0
2016-01-28 14:40:00,38.65,38.68,38.55,38.56,11652.0,37.669,37.6982,37.5715,37.5813,11652.0
2016-01-28 14:45:00,38.57,38.61,38.55,38.55,6153.0,37.591,37.63,37.5715,37.5715,6153.0
2016-01-28 14:50:00,38.57,38.58,38.5,38.53,6314.0,37.591,37.6008,37.5228,37.552,6314.0
2016-01-28 14:55:00,38.52,38.57,38.51,38.56,4728.0,37.5423,37.591,37.5325,37.5813,4728.0
2016-01-28 15:00:00,38.57,38.58,38.48,38.52,15419.0,37.591,37.6008,37.5033,37.5423,15419.0
2016-01-28 15:05:00,38.52,38.57,38.5,38.57,11564.0,37.5423,37.591,37.5228,37.591,11564.0
2016-01-28 15:10:00,38.58,38.68,38.58,38.59,26433.0,37.6008,37.6982,37.6008,37.6105,26433.0
2016-01-28 15:15:00,38.61,38.64,38.59,38.59,10703.0,37.63,37.6592,37.6105,37.6105,10703.0
2016-01-28 15:20:00,38.6,38.62,38.56,38.56,11712.0,37.6202,37.6397,37.5813,37.5813,11712.0
2016-01-28 15:25:00,38.56,38.61,38.52,38.53,11738.0,37.5813,37.63,37.5423,37.552,11738.0
2016-01-28 15:30:00,38.53,38.57,38.52,38.53,11033.0,37.552,37.591,37.5423,37.552,11033.0
2016-01-28 15:35:00,38.54,38.61,38.54,38.58,20523.0,37.5618,37.63,37.5618,37.6008,20523.0
2016-01-28 15:40:00,38.57,38.6,38.53,38.53,21600.0,37.591,37.6202,37.552,37.552,21600.0
2016-01-28 15:45:00,38.53,38.62,38.52,38.59,25244.0,37.552,37.6397,37.5423,37.6105,25244.0
2016-01-28 15:50:00,38.6,38.65,38.59,38.59,43012.0,37.6202,37.669,37.6105,37.6105,43012.0
2016-01-28 15:55:00,38.59,38.63,38.58,38.6,101542.0,37.6105,37.6495,37.6008,37.6202,101542.0
2016-01-29 09:30:00,39.37,39.37,38.78,39.12,73964.0,38.3707,38.3707,37.7957,38.127,73964.0
2016-01-29 09:35:00,39.18,39.31,38.97,39.06,59109.0,38.1855,38.3122,37.9809,38.0686,59109.0
2016-01-29 09:40:00,39.06,39.13,38.97,39.03,20650.0,38.0686,38.1368,37.9809,38.0393,20650.0
2016-01-29 09:45:00,39.07,39.22,39.0,39.15,21770.0,38.0783,38.2245,38.0101,38.1563,21770.0
2016-01-29 09:50:00,39.16,39.23,39.1,39.22,22718.0,38.166,38.2343,38.1076,38.2245,22718.0
2016-01-29 09:55:00,39.22,39.23,38.95,39.06,27659.0,38.2245,38.2343,37.9614,38.0686,27659.0
2016-01-29 10:00:00,39.1,39.21,39.01,39.19,18763.0,38.1076,38.2148,38.0198,38.1953,18763.0
2016-01-29 10:05:00,39.21,39.33,39.2,39.3,29016.0,38.2148,38.3317,38.205,38.3025,29016.0
2016-01-29 10:10:00,39.31,39.39,39.23,39.32,75657.0,38.3122,38.3902,38.2343,38.322,75657.0
2016-01-29 10:15:00,39.31,39.34,39.23,39.27,87125.0,38.3122,38.3415,38.2343,38.2732,87125.0
2016-01-29 10:20:00,39.27,39.33,39.26,39.33,12976.0,38.2732,38.3317,38.2635,38.3317,12976.0
2016-01-29 10:25:00,39.33,39.41,39.28,39.34,18208.0,38.3317,38.4097,38.283,38.3415,18208.0
2016-01-29 10:30:00,39.33,39.42,39.31,39.38,15293.0,38.3317,38.4194,38.3122,38.3805,15293.0
2016-01-29 10:35:00,39.37,39.39,39.33,39.33,20456.0,38.3707,38.3902,38.3317,38.3317,20456.0
2016-01-29 10:40:00,39.34,39.36,39.19,39.25,26598.0,38.3415,38.361,38.1953,38.2538,26598.0
2016-01-29 10:45:00,39.25,39.26,39.15,39.22,20077.0,38.2538,38.2635,38.1563,38.2245,20077.0
2016-01-29 10:50:00,39.22,39.23,39.13,39.15,13039.0,38.2245,38.2343,38.1368,38.1563,13039.0
2016-01-29 10:55:00,39.14,39.22,39.12,39.15,13821.0,38.1465,38.2245,38.127,38.1563,13821.0
2016-01-29 11:00:00,39.16,39.25,39.16,39.23,20355.0,38.166,38.2538,38.166,38.2343,20355.0
2016-01-29 11:05:00,39.23,39.26,39.22,39.24,13287.0,38.2343,38.2635,38.2245,38.244,13287.0
2016-01-29 11:10:00,39.25,39.26,39.2,39.22,18738.0,38.2538,38.2635,38.205,38.2245,18738.0
2016-01-29 11:15:00,39.23,39.23,39.19,39.2,12059.0,38.2343,38.2343,38.1953,38.205,12059.0
2016-01-29 11:20:00,39.2,39.25,39.19,39.24,25056.0,38.205,38.2538,38.1953,38.244,25056.0
2016-01-29 11:25:00,39.24,39.26,39.2,39.24,19847.0,38.244,38.2635,38.205,38.244,19847.0
2016-01-29 11:30:00,39.25,39.27,39.21,39.26,22892.0,38.2538,38.2732,38.2148,38.2635,22892.0
2016-01-29 11:35:00,39.25,39.26,39.18,39.19,11372.0,38.2538,38.2635,38.1855,38.1953,11372.0
2016-01-29 11:40:00,39.19,39.22,39.15,39.2,10349.0,38.1953,38.2245,38.1563,38.205,10349.0
2016-01-29 11:45:00,39.2,39.24,39.17,39.22,10435.0,38.205,38.244,38.1758,38.2245,10435.0
2016-01-29 11:50:00,39.22,39.42,39.21,39.41,23254.0,38.2245,38.4194,38.2148,38.4097,23254.0
2016-01-29 11:55:00,39.41,39.45,39.37,39.37,16922.0,38.4097,38.4487,38.3707,38.3707,16922.0
2016-01-29 12:00:00,39.37,39.43,39.35,39.43,16686.0,38.3707,38.4292,38.3512,38.4292,16686.0
2016-01-29 12:05:00,39.43,39.53,39.42,39.49,16512.0,38.4292,38.5266,38.4194,38.4877,16512.0
2016-01-29 12:10:00,39.5,39.53,39.47,39.52,13685.0,38.4974,38.5266,38.4682,38.5169,13685.0
2016-01-29 12:15:00,39.53,39.68,39.52,39.67,50184.0,38.5266,38.6728,38.5169,38.6631,50184.0
2016-01-29 12:20:00,39.68,39.72,39.67,39.7,28366.0,38.6728,38.7118,38.6631,38.6923,28366.0
2016-01-29 12:25:00,39.7,39.75,39.7,39.74,18061.0,38.6923,38.7411,38.6923,38.7313,18061.0
2016-01-29 12:30:00,39.74,39.75,39.66,39.69,14984.0,38.7313,38.7411,38.6533,38.6826,14984.0
2016-01-29 12:35:00,39.69,39.72,39.68,39.7,15737.0,38.6826,38.7118,38.6728,38.6923,15737.0
2016-01-29 12:40:00,39.71,39.73,39.69,39.72,35898.0,38.7021,38.7216,38.6826,38.7118,35898.0
2016-01-29 12:45:00,39.72,39.78,39.71,39.75,29147.0,38.7118,38.7703,38.7021,38.7411,29147.0
2016-01-29 12:50:00,39.76,39.82,39.75,39.82,16652.0,38.7508,38.8093,38.7411,38.8093,16652.0
2016-01-29 12:55:00,39.82,39.89,39.81,39.89,12804.0,38.8093,38.8775,38.7995,38.8775,12804.0
2016-01-29 13:00:00,39.88,39.92,39.86,39.88,17893.0,38.8678,38.9067,38.8483,38.8678,17893.0
2016-01-29 13:05:00,39.89,39.92,39.87,39.88,18341.0,38.8775,38.9067,38.858,38.8678,18341.0
2016-01-29 13:10:00,39.89,39.93,39.88,39.91,14997.0,38.8775,38.9165,38.8678,38.897,14997.0
2016-01-29 13:15:00,39.91,39.92,39.87,39.9,22393.0,38.897,38.9067,38.858,38.8873,22393.0
2016-01-29 13:20:00,39.9,39.95,39.9,39.93,43369.0,38.8873,38.936,38.8873,38.9165,43369.0
2016-01-29 13:25:00,39.93,39.95,39.88,39.93,18136.0,38.9165,38.936,38.8678,38.9165,18136.0
2016-01-29 13:30:00,39.93,39.98,39.92,39.97,12994.0,38.9165,38.9652,38.9067,38.9555,12994.0
2016-01-29 13:35:00,39.98,39.98,39.8,39.86,43835.0,38.9652,38.9652,38.7898,38.8483,43835.0
2016-01-29 13:40:00,39.86,39.93,39.81,39.91,21686.0,38.8483,38.9165,38.7995,38.897,21686.0
2016-01-29 13:45:00,39.92,39.99,39.88,39.92,39069.0,38.9067,38.975,38.8678,38.9067,39069.0
2016-01-29 13:50:00,39.93,39.93,39.84,39.87,12709.0,38.9165,38.9165,38.8288,38.858,12709.0
2016-01-29 13:55:00,39.87,39.91,39.85,39.85,19556.0,38.858,38.897,38.8385,38.8385,19556.0
2016-01-29 14:00:00,39.84,39.86,39.8,39.86,19829.0,38.8288,38.8483,38.7898,38.8483,19829.0
2016-01-29 14:05:00,39.87,39.88,39.75,39.76,22018.0,38.858,38.8678,38.7411,38.7508,22018.0
2016-01-29 14:10:00,39.76,39.78,39.69,39.73,20487.0,38.7508,38.7703,38.6826,38.7216,20487.0
2016-01-29 14:15:00,39.73,39.73,39.61,39.66,36106.0,38.7216,38.7216,38.6046,38.6533,36106.0
2016-01-29 14:20:00,39.66,39.71,39.66,39.67,12677.0,38.6533,38.7021,38.6533,38.6631,12677.0
2016-01-29 14:25:00,39.67,39.68,39.63,39.66,32949.0,38.6631,38.6728,38.6241,38.6533,32949.0
2016-01-29 14:30:00,39.66,39.67,39.6,39.62,34342.0,38.6533,38.6631,38.5949,38.6144,34342.0
2016-01-29 14:35:00,39.63,39.68,39.63,39.68,8484.0,38.6241,38.6728,38.6241,38.6728,8484.0
2016-01-29 14:40:00,39.68,39.69,39.65,39.68,29015.0,38.6728,38.6826,38.6436,38.6728,29015.0
2016-01-29 14:45:00,39.67,39.69,39.67,39.68,23367.0,38.6631,38.6826,38.6631,38.6728,23367.0
2016-01-29 14:50:00,39.68,39.69,39.66,39.66,26215.0,38.6728,38.6826,38.6533,38.6533,26215.0
2016-01-29 14:55:00,39.66,39.66,39.62,39.66,22576.0,38.6533,38.6533,38.6144,38.6533,22576.0
2016-01-29 15:00:00,39.66,39.69,39.66,39.68,27223.0,38.6533,38.6826,38.6533,38.6728,27223.0
2016-01-29 15:05:00,39.68,39.73,39.66,39.72,22469.0,38.6728,38.7216,38.6533,38.7118,22469.0
2016-01-29 15:10:00,39.72,39.74,39.71,39.73,20850.0,38.7118,38.7313,38.7021,38.7216,20850.0
2016-01-29 15:15:00,39.73,39.73,39.7,39.72,16283.0,38.7216,38.7216,38.6923,38.7118,16283.0
2016-01-29 15:20:00,39.73,39.86,39.72,39.84,50276.0,38.7216,38.8483,38.7118,38.8288,50276.0
2016-01-29 15:25:00,39.86,39.95,39.84,39.95,59387.0,38.8483,38.936,38.8288,38.936,59387.0
2016-01-29 15:30:00,39.94,39.95,39.91,39.94,60741.0,38.9262,38.936,38.897,38.9262,60741.0
2016-01-29 15:35:00,39.94,39.99,39.9,39.91,74318.0,38.9262,38.975,38.8873,38.897,74318.0
2016-01-29 15:40:00,39.91,39.94,39.9,39.91,67714.0,38.897,38.9262,38.8873,38.897,67714.0
2016-01-29 15:45:00,39.92,39.93,39.88,39.9,88320.0,38.9067,38.9165,38.8678,38.8873,88320.0
2016-01-29 15:50:00,39.95,40.06,39.86,40.06,299162.0,38.936,39.0432,38.8483,39.0432,299162.0
2016-01-29 15:55:00,40.06,40.1,40.02,40.08,349303.0,39.0432,39.0822,39.0042,39.0627,349303.0
2016-02-01 09:30:00,39.97,40.38,39.68,40.33,100639.0,38.9555,39.3551,38.6728,39.3063,100639.0
2016-02-01 09:35:00,40.33,40.53,40.26,40.48,135790.0,39.3063,39.5013,39.2381,39.4525,135790.0
2016-02-01 09:40:00,40.46,40.5,40.14,40.28,130254.0,39.433,39.472,39.1212,39.2576,130254.0
2016-02-01 09:45:00,40.21,40.23,39.91,39.93,124037.0,39.1894,39.2089,38.897,38.9165,124037.0
2016-02-01 09:50:00,39.92,39.93,39.73,39.85,64739.0,38.9067,38.9165,38.7216,38.8385,64739.0
2016-02-01 09:55:00,39.82,39.86,39.71,39.71,32700.0,38.8093,38.8483,38.7021,38.7021,32700.0
2016-02-01 10:00:00,39.69,39.69,39.39,39.44,30839.0,38.6826,38.6826,38.3902,38.4389,30839.0
2016-02-01 10:05:00,39.41,39.64,39.41,39.59,37998.0,38.4097,38.6339,38.4097,38.5851,37998.0
2016-02-01 10:10:00,39.6,39.73,39.6,39.67,43968.0,38.5949,38.7216,38.5949,38.6631,43968.0
2016-02-01 10:15:00,39.67,39.71,39.57,39.61,37704.0,38.6631,38.7021,38.5656,38.6046,37704.0
2016-02-01 10:20:00,39.62,39.72,39.59,39.65,39364.0,38.6144,38.7118,38.5851,38.6436,39364.0
2016-02-01 10:25:00,39.65,39.7,39.6,39.63,24456.0,38.6436,38.6923,38.5949,38.6241,24456.0
2016-02-01 10:30:00,39.63,39.7,39.59,39.66,32453.0,38.6241,38.6923,38.5851,38.6533,32453.0
2016-02-01 10:35:00,39.63,39.73,39.63,39.7,51973.0,38.6241,38.7216,38.6241,38.6923,51973.0
2016-02-01 10:40:00,39.7,39.82,39.66,39.82,54474.0,38.6923,38.8093,38.6533,38.8093,54474.0
2016-02-01 10:45:00,39.82,39.89,39.81,39.84,17101.0,38.8093,38.8775,38.7995,38.8288,17101.0
2016-02-01 10:50:00,39.85,39.86,39.8,39.83,32336.0,38.8385,38.8483,38.7898,38.819,32336.0
2016-02-01 10:55:00,39.82,39.92,39.81,39.84,24691.0,38.8093,38.9067,38.7995,38.8288,24691.0
2016-02-01 11:00:00,39.85,39.85,39.78,39.81,15164.0,38.8385,38.8385,38.7703,38.7995,15164.0
2016-02-01 11:05:00,39.81,39.87,39.8,39.82,30685.0,38.7995,38.858,38.7898,38.8093,30685.0
2016-02-01 11:10:00,39.81,39.88,39.8,39.86,20265.0,38.7995,38.8678,38.7898,38.8483,20265.0
2016-02-01 11:15:00,39.86,39.88,39.8,39.83,27558.0,38.8483,38.8678,38.7898,38.819,27558.0
2016-02-01 11:20:00,39.82,39.83,39.75,39.77,17724.0,38.8093,38.819,38.7411,38.7606,17724.0
2016-02-01 11:25:00,39.77,39.88,39.75,39.86,30330.0,38.7606,38.8678,38.7411,38.8483,30330.0
2016-02-01 11:30:00,39.85,39.9,39.85,39.89,52855.0,38.8385,38.8873,38.8385,38.8775,52855.0
2016-02-01 11:35:00,39.91,39.98,39.9,39.91,46007.0,38.897,38.9652,38.8873,38.897,46007.0
2016-02-01 11:40:00,39.9,39.91,39.82,39.83,22765.0,38.8873,38.897,38.8093,38.819,22765.0
2016-02-01 11:45:00,39.83,39.88,39.82,39.85,24806.0,38.819,38.8678,38.8093,38.8385,24806.0
2016-02-01 11:50:00,39.85,39.86,39.82,39.84,28435.0,38.8385,38.8483,38.8093,38.8288,28435.0
2016-02-01 11:55:00,39.85,39.87,39.8,39.85,24735.0,38.8385,38.858,38.7898,38.8385,24735.0
2016-02-01 12:00:00,39.86,39.9,39.85,39.88,22849.0,38.8483,38.8873,38.8385,38.8678,22849.0
2016-02-01 12:05:00,39.88,39.88,39.79,39.83,18069.0,38.8678,38.8678,38.78,38.819,18069.0
2016-02-01 12:10:00,39.84,39.86,39.82,39.85,21604.0,38.8288,38.8483,38.8093,38.8385,21604.0
2016-02-01 12:15:00,39.86,39.86,39.81,39.83,17842.0,38.8483,38.8483,38.7995,38.819,17842.0
2016-02-01 12:20:00,39.83,39.87,39.82,39.84,16589.0,38.819,38.858,38.8093,38.8288,16589.0
2016-02-01 12:25:00,39.87,39.88,39.83,39.86,17252.0,38.858,38.8678,38.819,38.8483,17252.0
2016-02-01 12:30:00,39.86,39.91,39.85,39.87,22747.0,38.8483,38.897,38.8385,38.858,22747.0
2016-02-01 12:35:00,39.87,39.87,39.81,39.84,13798.0,38.858,38.858,38.7995,38.8288,13798.0
2016-02-01 12:40:00,39.85,39.91,39.83,39.86,12627.0,38.8385,38.897,38.819,38.8483,12627.0
2016-02-01 12:45:00,39.86,39.96,39.85,39.95,24309.0,38.8483,38.9457,38.8385,38.936,24309.0
2016-02-01 12:50:00,39.95,39.99,39.93,39.94,16110.0,38.936,38.975,38.9165,38.9262,16110.0
2016-02-01 12:55:00,39.94,40.0,39.92,40.0,10851.0,38.9262,38.9847,38.9067,38.9847,10851.0
2016-02-01 13:00:00,40.01,40.14,39.98,40.11,10276.0,38.9945,39.1212,38.9652,39.0919,10276.0
2016-02-01 13:05:00,40.11,40.12,40.04,40.04,6600.0,39.0919,39.1017,39.0237,39.0237,6600.0
2016-02-01 13:10:00,40.04,40.1,40.04,40.1,13136.0,39.0237,39.0822,39.0237,39.0822,13136.0
2016-02-01 13:15:00,40.11,40.14,40.08,40.12,8429.0,39.0919,39.1212,39.0627,39.1017,8429.0
2016-02-01 13:20:00,40.11,40.14,40.06,40.07,14261.0,39.0919,39.1212,39.0432,39.0529,14261.0
2016-02-01 13:25:00,40.09,40.13,40.06,40.08,35129.0,39.0724,39.1114,39.0432,39.0627,35129.0
2016-02-01 13:30:00,40.08,40.1,40.06,40.07,13901.0,39.0627,39.0822,39.0432,39.0529,13901.0
2016-02-01 13:35:00,40.07,40.09,40.05,40.08,11725.0,39.0529,39.0724,39.0334,39.0627,11725.0
2016-02-01 13:40:00,40.08,40.11,40.06,40.06,21080.0,39.0627,39.0919,39.0432,39.0432,21080.0
2016-02-01 13:45:00,40.07,40.12,40.06,40.11,29383.0,39.0529,39.1017,39.0432,39.0919,29383.0
2016-02-01 13:50:00,40.11,40.11,40.03,40.06,15711.0,39.0919,39.0919,39.014,39.0432,15711.0
2016-02-01 13:55:00,40.06,40.15,40.05,40.12,17141.0,39.0432,39.1309,39.0334,39.1017,17141.0
2016-02-01 14:00:00,40.13,40.18,40.07,40.08,17740.0,39.1114,39.1601,39.0529,39.0627,17740.0
2016-02-01 14:05:00,40.08,40.08,40.01,40.01,19141.0,39.0627,39.0627,38.9945,38.9945,19141.0
2016-02-01 14:10:00,40.0,40.05,39.99,40.02,20021.0,38.9847,39.0334,38.975,39.0042,20021.0
2016-02-01 14:15:00,40.02,40.09,39.94,40.08,19615.0,39.0042,39.0724,38.9262,39.0627,19615.0
2016-02-01 14:20:00,40.09,40.09,40.05,40.07,14768.0,39.0724,39.0724,39.0334,39.0529,14768.0
2016-02-01 14:25:00,40.07,40.13,40.05,40.12,26505.0,39.0529,39.1114,39.0334,39.1017,26505.0
2016-02-01 14:30:00,40.12,40.17,40.09,40.14,20314.0,39.1017,39.1504,39.0724,39.1212,20314.0
2016-02-01 14:35:00,40.15,40.18,40.11,40.12,29485.0,39.1309,39.1601,39.0919,39.1017,29485.0
2016-02-01 14:40:00,40.13,40.21,40.12,40.21,35265.0,39.1114,39.1894,39.1017,39.1894,35265.0
2016-02-01 14:45:00,40.24,40.26,40.21,40.25,17520.0,39.2186,39.2381,39.1894,39.2284,17520.0
2016-02-01 14:50:00,40.25,40.27,40.24,40.26,16991.0,39.2284,39.2479,39.2186,39.2381,16991.0
2016-02-01 14:55:00,40.27,40.43,40.26,40.42,20808.0,39.2479,39.4038,39.2381,39.3941,20808.0
2016-02-01 15:00:00,40.41,40.41,40.37,40.39,23056.0,39.3843,39.3843,39.3453,39.3648,23056.0
2016-02-01 15:05:00,40.38,40.41,40.37,40.4,24014.0,39.3551,39.3843,39.3453,39.3746,24014.0
2016-02-01 15:10:00,40.4,40.41,40.36,40.41,23116.0,39.3746,39.3843,39.3356,39.3843,23116.0
2016-02-01 15:15:00,40.41,40.52,40.37,40.5,49021.0,39.3843,39.4915,39.3453,39.472,49021.0
2016-02-01 15:20:00,40.49,40.52,40.43,40.47,29413.0,39.4623,39.4915,39.4038,39.4428,29413.0
2016-02-01 15:25:00,40.48,40.49,40.43,40.46,22986.0,39.4525,39.4623,39.4038,39.433,22986.0
2016-02-01 15:30:00,40.46,40.49,40.44,40.46,41115.0,39.433,39.4623,39.4135,39.433,41115.0
2016-02-01 15:35:00,40.47,40.52,40.42,40.44,36492.0,39.4428,39.4915,39.3941,39.4135,36492.0
2016-02-01 15:40:00,40.43,40.56,40.43,40.56,64506.0,39.4038,39.5305,39.4038,39.5305,64506.0
2016-02-01 15:45:00,40.56,40.58,40.53,40.58,69761.0,39.5305,39.55,39.5013,39.55,69761.0
2016-02-01 15:50:00,40.58,40.58,40.49,40.52,117675.0,39.55,39.55,39.4623,39.4915,117675.0
2016-02-01 15:55:00,40.53,40.57,40.49,40.52,225047.0,39.5013,39.5402,39.4623,39.4915,225047.0
2016-02-02 09:30:00,39.96,40.18,39.96,40.09,64601.0,38.9457,39.1601,38.9457,39.0724,64601.0
2016-02-02 09:35:00,40.11,40.18,40.01,40.12,72936.0,39.0919,39.1601,38.9945,39.1017,72936.0
2016-02-02 09:40:00,40.11,40.12,39.87,39.99,37136.0,39.0919,39.1017,38.858,38.975,37136.0
2016-02-02 09:45:00,39.99,40.12,39.98,39.99,47823.0,38.975,39.1017,38.9652,38.975,47823.0
2016-02-02 09:50:00,39.97,39.98,39.7,39.81,60493.0,38.9555,38.9652,38.6923,38.7995,60493.0
2016-02-02 09:55:00,39.8,39.86,39.74,39.8,16423.0,38.7898,38.8483,38.7313,38.7898,16423.0
2016-02-02 10:00:00,39.79,39.8,39.75,39.8,16812.0,38.78,38.7898,38.7411,38.7898,16812.0
2016-02-02 10:05:00,39.8,39.85,39.75,39.81,38018.0,38.7898,38.8385,38.7411,38.7995,38018.0
2016-02-02 10:10:00,39.81,39.82,39.67,39.67,27555.0,38.7995,38.8093,38.6631,38.6631,27555.0
2016-02-02 10:15:00,39.66,39.67,39.6,39.61,21113.0,38.6533,38.6631,38.5949,38.6046,21113.0
2016-02-02 10:20:00,39.61,39.61,39.47,39.47,16555.0,38.6046,38.6046,38.4682,38.4682,16555.0
2016-02-02 10:25:00,39.48,39.58,39.45,39.54,28483.0,38.4779,38.5754,38.4487,38.5364,28483.0
2016-02-02 10:30:00,39.53,39.58,39.47,39.47,19253.0,38.5266,38.5754,38.4682,38.4682,19253.0
2016-02-02 10:35:00,39.44,39.56,39.41,39.56,36560.0,38.4389,38.5559,38.4097,38.5559,36560.0
2016-02-02 10:40:00,39.55,39.55,39.49,39.49,24522.0,38.5461,38.5461,38.4877,38.4877,24522.0
2016-02-02 10:45:00,39.49,39.51,39.44,39.47,23048.0,38.4877,38.5072,38.4389,38.4682,23048.0
2016-02-02 10:50:00,39.47,39.49,39.42,39.45,19710.0,38.4682,38.4877,38.4194,38.4487,19710.0
2016-02-02 10:55:00,39.44,39.53,39.4,39.49,38194.0,38.4389,38.5266,38.3999,38.4877,38194.0
2016-02-02 11:00:00,39.49,39.52,39.46,39.46,17442.0,38.4877,38.5169,38.4584,38.4584,17442.0
2016-02-02 11:05:00,39.46,39.49,39.44,39.48,23410.0,38.4584,38.4877,38.4389,38.4779,23410.0
2016-02-02 11:10:00,39.49,39.62,39.49,39.61,29074.0,38.4877,38.6144,38.4877,38.6046,29074.0
2016-02-02 11:15:00,39.62,39.64,39.57,39.58,19459.0,38.6144,38.6339,38.5656,38.5754,19459.0
2016-02-02 11:20:00,39.59,39.64,39.57,39.6,22159.0,38.5851,38.6339,38.5656,38.5949,22159.0
2016-02-02 11:25:00,39.6,39.61,39.48,39.5,26612.0,38.5949,38.6046,38.4779,38.4974,26612.0
2016-02-02 11:30:00,39.49,39.51,39.45,39.47,27871.0,38.4877,38.5072,38.4487,38.4682,27871.0
2016-02-02 11:35:00,39.47,39.48,39.44,39.47,17276.0,38.4682,38.4779,38.4389,38.4682,17276.0
2016-02-02 11:40:00,39.46,39.48,39.44,39.44,14989.0,38.4584,38.4779,38.4389,38.4389,14989.0
2016-02-02 11:45:00,39.44,39.44,39.35,39.36,22756.0,38.4389,38.4389,38.3512,38.361,22756.0
2016-02-02 11:50:00,39.34,39.36,39.3,39.32,14635.0,38.3415,38.361,38.3025,38.322,14635.0
2016-02-02 11:55:00,39.31,39.32,39.25,39.25,27851.0,38.3122,38.322,38.2538,38.2538,27851.0
2016-02-02 12:00:00,39.24,39.27,39.18,39.2,30431.0,38.244,38.2732,38.1855,38.205,30431.0
2016-02-02 12:05:00,39.19,39.24,39.18,39.22,20638.0,38.1953,38.244,38.1855,38.2245,20638.0
2016-02-02 12:10:00,39.22,39.23,39.15,39.19,24751.0,38.2245,38.2343,38.1563,38.1953,24751.0
2016-02-02 12:15:00,39.18,39.24,39.15,39.22,17678.0,38.1855,38.244,38.1563,38.2245,17678.0
2016-02-02 12:20:00,39.21,39.32,39.21,39.31,14089.0,38.2148,38.322,38.2148,38.3122,14089.0
2016-02-02 12:25:00,39.3,39.36,39.28,39.35,15368.0,38.3025,38.361,38.283,38.3512,15368.0
2016-02-02 12:30:00,39.36,39.37,39.24,39.25,13788.0,38.361,38.3707,38.244,38.2538,13788.0
2016-02-02 12:35:00,39.25,39.34,39.23,39.34,12785.0,38.2538,38.3415,38.2343,38.3415,12785.0
2016-02-02 12:40:00,39.32,39.38,39.3,39.38,8641.0,38.322,38.3805,38.3025,38.3805,8641.0
2016-02-02 12:45:00,39.38,39.48,39.38,39.41,13093.0,38.3805,38.4779,38.3805,38.4097,13093.0
2016-02-02 12:50:00,39.41,39.41,39.36,39.39,23242.0,38.4097,38.4097,38.361,38.3902,23242.0
2016-02-02 12:55:00,39.39,39.47,39.38,39.46,21642.0,38.3902,38.4682,38.3805,38.4584,21642.0
2016-02-02 13:00:00,39.46,39.46,39.4,39.42,14620.0,38.4584,38.4584,38.3999,38.4194,14620.0
2016-02-02 13:05:00,39.43,39.43,39.36,39.38,14972.0,38.4292,38.4292,38.361,38.3805,14972.0
2016-02-02 13:10:00,39.38,39.39,39.26,39.28,30835.0,38.3805,38.3902,38.2635,38.283,30835.0
2016-02-02 13:15:00,39.27,39.27,39.17,39.23,32729.0,38.2732,38.2732,38.1758,38.2343,32729.0
2016-02-02 13:20:00,39.22,39.23,39.16,39.17,26252.0,38.2245,38.2343,38.166,38.1758,26252.0
2016-02-02 13:25:00,39.18,39.31,39.18,39.31,20633.0,38.1855,38.3122,38.1855,38.3122,20633.0
2016-02-02 13:30:00,39.31,39.31,39.22,39.23,18858.0,38.3122,38.3122,38.2245,38.2343,18858.0
2016-02-02 13:35:00,39.22,39.23,39.12,39.13,24613.0,38.2245,38.2343,38.127,38.1368,24613.0
2016-02-02 13:40:00,39.12,39.15,39.1,39.12,26476.0,38.127,38.1563,38.1076,38.127,26476.0
2016-02-02 13:45:00,39.12,39.14,39.07,39.09,25498.0,38.127,38.1465,38.0783,38.0978,25498.0
2016-02-02 13:50:00,39.07,39.08,39.03,39.06,34977.0,38.0783,38.0881,38.0393,38.0686,34977.0
2016-02-02 13:55:00,39.05,39.06,38.99,39.0,44047.0,38.0588,38.0686,38.0003,38.0101,44047.0
2016-02-02 14:00:00,39.0,39.05,38.99,39.01,26956.0,38.0101,38.0588,38.0003,38.0198,26956.0
2016-02-02 14:05:00,39.01,39.03,39.0,39.01,16364.0,38.0198,38.0393,38.0101,38.0198,16364.0
2016-02-02 14:10:00,39.01,39.03,38.98,39.03,28312.0,38.0198,38.0393,37.9906,38.0393,28312.0
2016-02-02 14:15:00,39.02,39.04,39.01,39.04,21230.0,38.0296,38.0491,38.0198,38.0491,21230.0
2016-02-02 14:20:00,39.03,39.04,38.95,38.97,22700.0,38.0393,38.0491,37.9614,37.9809,22700.0
2016-02-02 14:25:00,38.97,38.97,38.94,38.95,16362.0,37.9809,37.9809,37.9516,37.9614,16362.0
2016-02-02 14:30:00,38.95,38.98,38.92,38.98,27052.0,37.9614,37.9906,37.9321,37.9906,27052.0
2016-02-02 14:35:00,38.97,39.18,38.96,39.17,18797.0,37.9809,38.1855,37.9711,38.1758,18797.0
2016-02-02 14:40:00,39.17,39.18,39.12,39.14,16522.0,38.1758,38.1855,38.127,38.1465,16522.0
2016-02-02 14:45:00,39.15,39.15,39.08,39.13,25436.0,38.1563,38.1563,38.0881,38.1368,25436.0
2016-02-02 14:50:00,39.12,39.16,39.07,39.07,16576.0,38.127,38.166,38.0783,38.0783,16576.0
2016-02-02 14:55:00,39.07,39.09,38.95,38.95,24147.0,38.0783,38.0978,37.9614,37.9614,24147.0
2016-02-02 15:00:00,38.96,39.0,38.95,39.0,28570.0,37.9711,38.0101,37.9614,38.0101,28570.0
2016-02-02 15:05:00,39.0,39.09,39.0,39.05,32180.0,38.0101,38.0978,38.0101,38.0588,32180.0
2016-02-02 15:10:00,39.04,39.15,39.03,39.14,40012.0,38.0491,38.1563,38.0393,38.1465,40012.0
2016-02-02 15:15:00,39.15,39.22,39.14,39.22,33378.0,38.1563,38.2245,38.1465,38.2245,33378.0
2016-02-02 15:20:00,39.22,39.27,39.2,39.27,46827.0,38.2245,38.2732,38.205,38.2732,46827.0
2016-02-02 15:25:00,39.28,39.31,39.21,39.23,26964.0,38.283,38.3122,38.2148,38.2343,26964.0
2016-02-02 15:30:00,39.23,39.36,39.23,39.35,47496.0,38.2343,38.361,38.2343,38.3512,47496.0
2016-02-02 15:35:00,39.35,39.35,39.3,39.3,52055.0,38.3512,38.3512,38.3025,38.3025,52055.0
2016-02-02 15:40:00,39.3,39.33,39.24,39.28,50098.0,38.3025,38.3317,38.244,38.283,50098.0
2016-02-02 15:45:00,39.29,39.3,39.2,39.22,46838.0,38.2927,38.3025,38.205,38.2245,46838.0
2016-02-02 15:50:00,39.21,39.22,39.16,39.19,68023.0,38.2148,38.2245,38.166,38.1953,68023.0
2016-02-02 15:55:00,39.2,39.23,39.13,39.21,147901.0,38.205,38.2343,38.1368,38.2148,147901.0
2016-02-03 09:30:00,39.48,39.92,39.45,39.62,48422.0,38.4779,38.9067,38.4487,38.6144,48422.0
2016-02-03 09:35:00,39.51,39.54,39.47,39.47,13453.0,38.5072,38.5364,38.4682,38.4682,13453.0
2016-02-03 09:40:00,39.47,39.52,39.31,39.38,21202.0,38.4682,38.5169,38.3122,38.3805,21202.0
2016-02-03 09:45:00,39.38,39.43,39.33,39.4,19142.0,38.3805,38.4292,38.3317,38.3999,19142.0
2016-02-03 09:50:00,39.41,39.46,39.22,39.29,22972.0,38.4097,38.4584,38.2245,38.2927,22972.0
2016-02-03 09:55:00,39.28,39.34,39.22,39.24,20089.0,38.283,38.3415,38.2245,38.244,20089.0
2016-02-03 10:00:00,39.22,39.24,39.01,39.03,35828.0,38.2245,38.244,38.0198,38.0393,35828.0
2016-02-03 10:05:00,39.02,39.06,38.78,38.79,32442.0,38.0296,38.0686,37.7957,37.8054,32442.0
2016-02-03 10:10:00,38.79,38.81,38.61,38.65,40103.0,37.8054,37.8249,37.63,37.669,40103.0
2016-02-03 10:15:00,38.66,38.76,38.43,38.45,83532.0,37.6787,37.7762,37.4546,37.4741,83532.0
2016-02-03 10:20:00,38.45,38.47,38.27,38.3,90626.0,37.4741,37.4935,37.2986,37.3279,90626.0
2016-02-03 10:25:00,38.32,38.35,38.19,38.19,57156.0,37.3474,37.3766,37.2207,37.2207,57156.0
2016-02-03 10:30:00,38.18,38.26,38.07,38.19,53777.0,37.2109,37.2889,37.1037,37.2207,53777.0
2016-02-03 10:35:00,38.18,38.18,37.97,38.0,57237.0,37.2109,37.2109,37.0062,37.0355,57237.0
2016-02-03 10:40:00,37.99,37.99,37.88,37.88,74307.0,37.0257,37.0257,36.9185,36.9185,74307.0
2016-02-03 10:45:00,37.87,38.11,37.86,37.98,52542.0,36.9088,37.1427,36.899,37.016,52542.0
2016-02-03 10:50:00,37.97,38.08,37.96,38.04,35088.0,37.0062,37.1134,36.9965,37.0745,35088.0
2016-02-03 10:55:00,38.04,38.16,38.04,38.07,31812.0,37.0745,37.1914,37.0745,37.1037,31812.0
2016-02-03 11:00:00,38.07,38.07,37.83,37.83,24120.0,37.1037,37.1037,36.8698,36.8698,24120.0
2016-02-03 11:05:00,37.85,37.88,37.72,37.78,51428.0,36.8893,36.9185,36.7626,36.8211,51428.0
2016-02-03 11:10:00,37.76,37.89,37.72,37.89,21408.0,36.8016,36.9283,36.7626,36.9283,21408.0
2016-02-03 11:15:00,37.91,38.03,37.85,38.03,21100.0,36.9478,37.0647,36.8893,37.0647,21100.0
2016-02-03 11:20:00,38.01,38.04,37.89,37.91,37722.0,37.0452,37.0745,36.9283,36.9478,37722.0
2016-02-03 11:25:00,37.91,38.04,37.85,38.02,50898.0,36.9478,37.0745,36.8893,37.055,50898.0
2016-02-03 11:30:00,38.03,38.03,37.91,37.91,41620.0,37.0647,37.0647,36.9478,36.9478,41620.0
2016-02-03 11:35:00,37.91,38.19,37.88,38.17,23124.0,36.9478,37.2207,36.9185,37.2012,23124.0
2016-02-03 11:40:00,38.19,38.28,38.18,38.24,27758.0,37.2207,37.3084,37.2109,37.2694,27758.0
2016-02-03 11:45:00,38.26,38.36,38.26,38.31,15773.0,37.2889,37.3863,37.2889,37.3376,15773.0
2016-02-03 11:50:00,38.32,38.36,38.2,38.23,20382.0,37.3474,37.3863,37.2304,37.2596,20382.0
2016-02-03 11:55:00,38.25,38.26,38.17,38.22,36134.0,37.2791,37.2889,37.2012,37.2499,36134.0
2016-02-03 12:00:00,38.22,38.23,38.13,38.17,54072.0,37.2499,37.2596,37.1622,37.2012,54072.0
2016-02-03 12:05:00,38.17,38.17,37.97,38.0,46357.0,37.2012,37.2012,37.0062,37.0355,46357.0
2016-02-03 12:10:00,38.0,38.02,37.83,37.92,83608.0,37.0355,37.055,36.8698,36.9575,83608.0
2016-02-03 12:15:00,37.92,38.0,37.89,37.91,25342.0,36.9575,37.0355,36.9283,36.9478,25342.0
2016-02-03 12:20:00,37.9,38.0,37.87,37.93,63741.0,36.938,37.0355,36.9088,36.9673,63741.0
2016-02-03 12:25:00,37.93,37.95,37.86,37.94,19297.0,36.9673,36.9867,36.899,36.977,19297.0
2016-02-03 12:30:00,37.93,37.93,37.75,37.8,20607.0,36.9673,36.9673,36.7918,36.8406,20607.0
2016-02-03 12:35:00,37.8,37.9,37.8,37.88,13540.0,36.8406,36.938,36.8406,36.9185,13540.0
2016-02-03 12:40:00,37.87,37.93,37.77,37.77,90760.0,36.9088,36.9673,36.8113,36.8113,90760.0
2016-02-03 12:45:00,37.77,37.78,37.71,37.73,26899.0,36.8113,36.8211,36.7528,36.7723,26899.0
2016-02-03 12:50:00,37.74,37.8,37.72,37.75,32457.0,36.7821,36.8406,36.7626,36.7918,32457.0
2016-02-03 12:55:00,37.75,37.84,37.75,37.8,25186.0,36.7918,36.8795,36.7918,36.8406,25186.0
2016-02-03 13:00:00,37.78,37.85,37.71,37.73,39200.0,36.8211,36.8893,36.7528,36.7723,39200.0
2016-02-03 13:05:00,37.73,37.78,37.67,37.69,61720.0,36.7723,36.8211,36.7139,36.7333,61720.0
2016-02-03 13:10:00,37.68,37.72,37.56,37.56,90423.0,36.7236,36.7626,36.6066,36.6066,90423.0
2016-02-03 13:15:00,37.56,37.61,37.51,37.52,34411.0,36.6066,36.6554,36.5579,36.5677,34411.0
2016-02-03 13:20:00,37.52,37.53,37.44,37.45,81281.0,36.5677,36.5774,36.4897,36.4994,81281.0
2016-02-03 13:25:00,37.45,37.47,37.41,37.45,41894.0,36.4994,36.5189,36.4605,36.4994,41894.0
2016-02-03 13:30:00,37.45,37.52,37.38,37.4,38796.0,36.4994,36.5677,36.4312,36.4507,38796.0
2016-02-03 13:35:00,37.39,37.42,37.27,37.27,95174.0,36.441,36.4702,36.324,36.324,95174.0
2016-02-03 13:40:00,37.27,37.41,37.16,37.32,102254.0,36.324,36.4605,36.2168,36.3727,102254.0
2016-02-03 13:45:00,37.35,37.49,37.28,37.47,75468.0,36.402,36.5384,36.3338,36.5189,75468.0
2016-02-03 13:50:00,37.47,37.61,37.44,37.45,53708.0,36.5189,36.6554,36.4897,36.4994,53708.0
2016-02-03 13:55:00,37.44,37.57,37.41,37.54,89273.0,36.4897,36.6164,36.4605,36.5872,89273.0
2016-02-03 14:00:00,37.56,37.68,37.56,37.59,18485.0,36.6066,36.7236,36.6066,36.6359,18485.0
2016-02-03 14:05:00,37.58,37.66,37.51,37.66,50193.0,36.6261,36.7041,36.5579,36.7041,50193.0
2016-02-03 14:10:00,37.66,37.76,37.57,37.74,43030.0,36.7041,36.8016,36.6164,36.7821,43030.0
2016-02-03 14:15:00,37.76,37.89,37.75,37.89,29723.0,36.8016,36.9283,36.7918,36.9283,29723.0
2016-02-03 14:20:00,37.88,38.17,37.88,38.17,52465.0,36.9185,37.2012,36.9185,37.2012,52465.0
2016-02-03 14:25:00,38.16,38.3,38.1,38.13,60441.0,37.1914,37.3279,37.1329,37.1622,60441.0
2016-02-03 14:30:00,38.14,38.18,38.05,38.1,25948.0,37.1719,37.2109,37.0842,37.1329,25948.0
2016-02-03 14:35:00,38.1,38.19,38.1,38.19,65749.0,37.1329,37.2207,37.1329,37.2207,65749.0
2016-02-03 14:40:00,38.19,38.26,38.07,38.21,82793.0,37.2207,37.2889,37.1037,37.2401,82793.0
2016-02-03 14:45:00,38.21,38.4,38.18,38.35,81463.0,37.2401,37.4253,37.2109,37.3766,81463.0
2016-02-03 14:50:00,38.33,38.34,38.19,38.23,35297.0,37.3571,37.3668,37.2207,37.2596,35297.0
2016-02-03 14:55:00,38.23,38.36,38.23,38.35,48599.0,37.2596,37.3863,37.2596,37.3766,48599.0
2016-02-03 15:00:00,38.36,38.43,38.32,38.34,104300.0,37.3863,37.4546,37.3474,37.3668,104300.0
2016-02-03 15:05:00,38.35,38.45,38.31,38.43,75253.0,37.3766,37.4741,37.3376,37.4546,75253.0
2016-02-03 15:10:00,38.43,38.51,38.36,38.38,47616.0,37.4546,37.5325,37.3863,37.4058,47616.0
2016-02-03 15:15:00,38.38,38.39,38.27,38.38,48792.0,37.4058,37.4156,37.2986,37.4058,48792.0
2016-02-03 15:20:00,38.38,38.43,38.32,38.38,29875.0,37.4058,37.4546,37.3474,37.4058,29875.0
2016-02-03 15:25:00,38.38,38.39,38.25,38.29,48861.0,37.4058,37.4156,37.2791,37.3181,48861.0
2016-02-03 15:30:00,38.3,38.32,38.24,38.29,72105.0,37.3279,37.3474,37.2694,37.3181,72105.0
2016-02-03 15:35:00,38.3,38.3,38.12,38.18,70947.0,37.3279,37.3279,37.1524,37.2109,70947.0
2016-02-03 15:40:00,38.18,38.38,38.16,38.37,50503.0,37.2109,37.4058,37.1914,37.3961,50503.0
2016-02-03 15:45:00,38.37,38.4,38.32,38.33,131909.0,37.3961,37.4253,37.3474,37.3571,131909.0
2016-02-03 15:50:00,38.34,38.37,38.3,38.3,137055.0,37.3668,37.3961,37.3279,37.3279,137055.0
2016-02-03 15:55:00,38.3,38.33,38.2,38.26,240136.0,37.3279,37.3571,37.2304,37.2889,240136.0
2016-02-04 09:30:00,38.75,38.75,38.36,38.37,66901.0,37.7664,37.7664,37.3863,37.3961,66901.0
2016-02-04 09:35:00,38.34,38.39,38.16,38.24,25748.0,37.3668,37.4156,37.1914,37.2694,25748.0
2016-02-04 09:40:00,38.24,38.34,38.03,38.04,29329.0,37.2694,37.3668,37.0647,37.0745,29329.0
2016-02-04 09:45:00,38.05,38.3,38.01,38.24,19365.0,37.0842,37.3279,37.0452,37.2694,19365.0
2016-02-04 09:50:00,38.25,38.3,38.08,38.09,43321.0,37.2791,37.3279,37.1134,37.1232,43321.0
2016-02-04 09:55:00,38.09,38.1,37.84,37.85,28353.0,37.1232,37.1329,36.8795,36.8893,28353.0
2016-02-04 10:00:00,37.83,37.87,37.68,37.81,35640.0,36.8698,36.9088,36.7236,36.8503,35640.0
2016-02-04 10:05:00,37.84,38.09,37.84,38.09,29593.0,36.8795,37.1232,36.8795,37.1232,29593.0
2016-02-04 10:10:00,38.1,38.26,38.05,38.24,118736.0,37.1329,37.2889,37.0842,37.2694,118736.0
2016-02-04 10:15:00,38.22,38.43,38.2,38.42,32482.0,37.2499,37.4546,37.2304,37.4448,32482.0
2016-02-04 10:20:00,38.41,38.47,38.34,38.37,31432.0,37.4351,37.4935,37.3668,37.3961,31432.0
2016-02-04 10:25:00,38.38,38.44,38.32,38.44,26113.0,37.4058,37.4643,37.3474,37.4643,26113.0
2016-02-04 10:30:00,38.45,38.64,38.41,38.64,26788.0,37.4741,37.6592,37.4351,37.6592,26788.0
2016-02-04 10:35:00,38.65,38.75,38.5,38.5,31901.0,37.669,37.7664,37.5228,37.5228,31901.0
2016-02-04 10:40:00,38.53,38.53,38.4,38.48,28154.0,37.552,37.552,37.4253,37.5033,28154.0
2016-02-04 10:45:00,38.48,38.65,38.44,38.63,22864.0,37.5033,37.669,37.4643,37.6495,22864.0
2016-02-04 10:50:00,38.65,38.67,38.57,38.64,15800.0,37.669,37.6885,37.591,37.6592,15800.0
2016-02-04 10:55:00,38.63,38.66,38.57,38.63,22759.0,37.6495,37.6787,37.591,37.6495,22759.0
2016-02-04 11:00:00,38.63,38.64,38.47,38.49,18382.0,37.6495,37.6592,37.4935,37.513,18382.0
2016-02-04 11:05:00,38.48,38.48,38.36,38.37,11282.0,37.5033,37.5033,37.3863,37.3961,11282.0
2016-02-04 11:10:00,38.35,38.38,38.3,38.33,9289.0,37.3766,37.4058,37.3279,37.3571,9289.0
2016-02-04 11:15:00,38.34,38.38,38.25,38.25,15358.0,37.3668,37.4058,37.2791,37.2791,15358.0
2016-02-04 11:20:00,38.26,38.39,38.25,38.37,44206.0,37.2889,37.4156,37.2791,37.3961,44206.0
2016-02-04 11:25:00,38.37,38.4,38.33,38.37,27825.0,37.3961,37.4253,37.3571,37.3961,27825.0
2016-02-04 11:30:00,38.36,38.42,38.3,38.41,32739.0,37.3863,37.4448,37.3279,37.4351,32739.0
2016-02-04 11:35:00,38.44,38.63,38.44,38.63,11435.0,37.4643,37.6495,37.4643,37.6495,11435.0
2016-02-04 11:40:00,38.62,38.69,38.57,38.61,21007.0,37.6397,37.708,37.591,37.63,21007.0
2016-02-04 11:45:00,38.61,38.61,38.36,38.45,28066.0,37.63,37.63,37.3863,37.4741,28066.0
2016-02-04 11:50:00,38.45,38.61,38.45,38.59,13321.0,37.4741,37.63,37.4741,37.6105,13321.0
2016-02-04 11:55:00,38.58,38.58,38.46,38.54,14322.0,37.6008,37.6008,37.4838,37.5618,14322.0
2016-02-04 12:00:00,38.52,38.52,38.47,38.49,20485.0,37.5423,37.5423,37.4935,37.513,20485.0
2016-02-04 12:05:00,38.49,38.57,38.45,38.57,46152.0,37.513,37.591,37.4741,37.591,46152.0
2016-02-04 12:10:00,38.57,38.79,38.57,38.76,14765.0,37.591,37.8054,37.591,37.7762,14765.0
2016-02-04 12:15:00,38.79,38.85,38.73,38.85,13073.0,37.8054,37.8639,37.7469,37.8639,13073.0
2016-02-04 12:20:00,38.81,38.81,38.66,38.7,20400.0,37.8249,37.8249,37.6787,37.7177,20400.0
2016-02-04 12:25:00,38.69,38.69,38.57,38.57,23935.0,37.708,37.708,37.591,37.591,23935.0
2016-02-04 12:30:00,38.56,38.58,38.53,38.58,7112.0,37.5813,37.6008,37.552,37.6008,7112.0
2016-02-04 12:35:00,38.58,38.75,38.58,38.75,10600.0,37.6008,37.7664,37.6008,37.7664,10600.0
2016-02-04 12:40:00,38.76,38.81,38.66,38.71,12741.0,37.7762,37.8249,37.6787,37.7275,12741.0
2016-02-04 12:45:00,38.72,38.73,38.61,38.67,16936.0,37.7372,37.7469,37.63,37.6885,16936.0
2016-02-04 12:50:00,38.67,38.7,38.58,38.61,10698.0,37.6885,37.7177,37.6008,37.63,10698.0
2016-02-04 12:55:00,38.62,38.66,38.61,38.65,10205.0,37.6397,37.6787,37.63,37.669,10205.0
2016-02-04 13:00:00,38.65,38.75,38.65,38.75,16464.0,37.669,37.7664,37.669,37.7664,16464.0
2016-02-04 13:05:00,38.75,38.79,38.74,38.79,10044.0,37.7664,37.8054,37.7567,37.8054,10044.0
2016-02-04 13:10:00,38.79,38.9,38.77,38.81,10000.0,37.8054,37.9126,37.7859,37.8249,10000.0
2016-02-04 13:15:00,38.83,38.85,38.78,38.79,14196.0,37.8444,37.8639,37.7957,37.8054,14196.0
2016-02-04 13:20:00,38.79,38.84,38.75,38.79,21339.0,37.8054,37.8542,37.7664,37.8054,21339.0
2016-02-04 13:25:00,38.8,38.93,38.8,38.88,16569.0,37.8152,37.9419,37.8152,37.8931,16569.0
2016-02-04 13:30:00,38.88,38.91,38.81,38.81,13202.0,37.8931,37.9224,37.8249,37.8249,13202.0
2016-02-04 13:35:00,38.8,38.88,38.8,38.86,15237.0,37.8152,37.8931,37.8152,37.8736,15237.0
2016-02-04 13:40:00,38.86,38.86,38.7,38.71,12525.0,37.8736,37.8736,37.7177,37.7275,12525.0
2016-02-04 13:45:00,38.7,38.7,38.59,38.59,11447.0,37.7177,37.7177,37.6105,37.6105,11447.0
2016-02-04 13:50:00,38.59,38.68,38.58,38.64,11120.0,37.6105,37.6982,37.6008,37.6592,11120.0
2016-02-04 13:55:00,38.63,38.66,38.59,38.59,14895.0,37.6495,37.6787,37.6105,37.6105,14895.0
2016-02-04 14:00:00,38.6,38.6,38.48,38.51,24260.0,37.6202,37.6202,37.5033,37.5325,24260.0
2016-02-04 14:05:00,38.51,38.53,38.43,38.44,44345.0,37.5325,37.552,37.4546,37.4643,44345.0
2016-02-04 14:10:00,38.44,38.44,38.32,38.34,50404.0,37.4643,37.4643,37.3474,37.3668,50404.0
2016-02-04 14:15:00,38.34,38.43,38.32,38.39,47853.0,37.3668,37.4546,37.3474,37.4156,47853.0
2016-02-04 14:20:00,38.39,38.39,38.26,38.28,40700.0,37.4156,37.4156,37.2889,37.3084,40700.0
2016-02-04 14:25:00,38.29,38.31,38.19,38.2,23533.0,37.3181,37.3376,37.2207,37.2304,23533.0
2016-02-04 14:30:00,38.18,38.2,38.1,38.15,58174.0,37.2109,37.2304,37.1329,37.1817,58174.0
2016-02-04 14:35:00,38.16,38.26,38.08,38.08,29009.0,37.1914,37.2889,37.1134,37.1134,29009.0
2016-02-04 14:40:00,38.06,38.12,38.02,38.09,44112.0,37.094,37.1524,37.055,37.1232,44112.0
2016-02-04 14:45:00,38.11,38.25,38.1,38.25,33126.0,37.1427,37.2791,37.1329,37.2791,33126.0
2016-02-04 14:50:00,38.27,38.3,38.2,38.2,69674.0,37.2986,37.3279,37.2304,37.2304,69674.0
2016-02-04 14:55:00,38.21,38.48,38.21,38.48,33340.0,37.2401,37.5033,37.2401,37.5033,33340.0
2016-02-04 15:00:00,38.48,38.48,38.41,38.43,75846.0,37.5033,37.5033,37.4351,37.4546,75846.0
2016-02-04 15:05:00,38.43,38.43,38.35,38.38,96374.0,37.4546,37.4546,37.3766,37.4058,96374.0
2016-02-04 15:10:00,38.39,38.43,38.36,38.43,99243.0,37.4156,37.4546,37.3863,37.4546,99243.0
2016-02-04 15:15:00,38.43,38.64,38.42,38.48,48477.0,37.4546,37.6592,37.4448,37.5033,48477.0
2016-02-04 15:20:00,38.5,38.57,38.5,38.52,67218.0,37.5228,37.591,37.5228,37.5423,67218.0
2016-02-04 15:25:00,38.52,38.53,38.42,38.49,75038.0,37.5423,37.552,37.4448,37.513,75038.0
2016-02-04 15:30:00,38.49,38.53,38.46,38.47,56162.0,37.513,37.552,37.4838,37.4935,56162.0
2016-02-04 15:35:00,38.47,38.54,38.45,38.5,131847.0,37.4935,37.5618,37.4741,37.5228,131847.0
2016-02-04 15:40:00,38.5,38.62,38.49,38.53,123941.0,37.5228,37.6397,37.513,37.552,123941.0
2016-02-04 15:45:00,38.53,38.55,38.48,38.54,83975.0,37.552,37.5715,37.5033,37.5618,83975.0
2016-02-04 15:50:00,38.54,38.75,38.53,38.58,241204.0,37.5618,37.7664,37.552,37.6008,241204.0
2016-02-04 15:55:00,38.58,38.67,38.57,38.62,253429.0,37.6008,37.6885,37.591,37.6397,253429.0
2016-02-05 09:30:00,38.98,39.02,38.5,38.5,109378.0,37.9906,38.0296,37.5228,37.5228,109378.0
2016-02-05 09:35:00,38.45,38.58,38.41,38.53,19200.0,37.4741,37.6008,37.4351,37.552,19200.0
2016-02-05 09:40:00,38.57,38.57,38.18,38.22,18818.0,37.591,37.591,37.2109,37.2499,18818.0
2016-02-05 09:45:00,38.22,38.25,38.07,38.17,38620.0,37.2499,37.2791,37.1037,37.2012,38620.0
2016-02-05 09:50:00,38.17,38.4,38.17,38.35,21900.0,37.2012,37.4253,37.2012,37.3766,21900.0
2016-02-05 09:55:00,38.35,38.38,38.19,38.23,43835.0,37.3766,37.4058,37.2207,37.2596,43835.0
2016-02-05 10:00:00,38.25,38.32,38.19,38.29,31653.0,37.2791,37.3474,37.2207,37.3181,31653.0
2016-02-05 10:05:00,38.29,38.36,38.18,38.18,32811.0,37.3181,37.3863,37.2109,37.2109,32811.0
2016-02-05 10:10:00,38.19,38.32,38.14,38.27,40724.0,37.2207,37.3474,37.1719,37.2986,40724.0
2016-02-05 10:15:00,38.27,38.41,38.26,38.33,26622.0,37.2986,37.4351,37.2889,37.3571,26622.0
2016-02-05 10:20:00,38.33,38.33,37.96,37.96,27480.0,37.3571,37.3571,36.9965,36.9965,27480.0
2016-02-05 10:25:00,38.01,38.05,37.9,37.94,27050.0,37.0452,37.0842,36.938,36.977,27050.0
2016-02-05 10:30:00,37.91,37.94,37.83,37.86,44367.0,36.9478,36.977,36.8698,36.899,44367.0
2016-02-05 10:35:00,37.87,37.92,37.56,37.56,66906.0,36.9088,36.9575,36.6066,36.6066,66906.0
2016-02-05 10:40:00,37.56,37.64,37.43,37.47,88271.0,36.6066,36.6846,36.4799,36.5189,88271.0
2016-02-05 10:45:00,37.48,37.55,37.43,37.47,50835.0,36.5287,36.5969,36.4799,36.5189,50835.0
2016-02-05 10:50:00,37.47,37.47,37.34,37.36,115860.0,36.5189,36.5189,36.3922,36.4117,115860.0
2016-02-05 10:55:00,37.34,37.44,37.33,37.33,55456.0,36.3922,36.4897,36.3825,36.3825,55456.0
2016-02-05 11:00:00,37.34,37.37,37.18,37.21,61884.0,36.3922,36.4215,36.2363,36.2655,61884.0
2016-02-05 11:05:00,37.2,37.2,37.1,37.11,48638.0,36.2558,36.2558,36.1583,36.1681,48638.0
2016-02-05 11:10:00,37.1,37.21,37.04,37.11,34514.0,36.1583,36.2655,36.0998,36.1681,34514.0
2016-02-05 11:15:00,37.11,37.11,36.93,36.94,48003.0,36.1681,36.1681,35.9926,36.0024,48003.0
2016-02-05 11:20:00,36.94,36.94,36.52,36.53,124047.0,36.0024,36.0024,35.593,35.6028,124047.0
2016-02-05 11:25:00,36.54,36.79,36.52,36.71,88389.0,35.6125,35.8562,35.593,35.7782,88389.0
2016-02-05 11:30:00,36.72,36.8,36.67,36.73,76632.0,35.788,35.8659,35.7392,35.7977,76632.0
2016-02-05 11:35:00,36.72,36.73,36.55,36.55,81970.0,35.788,35.7977,35.6223,35.6223,81970.0
2016-02-05 11:40:00,36.54,36.66,36.51,36.53,101312.0,35.6125,35.7295,35.5833,35.6028,101312.0
2016-02-05 11:45:00,36.53,36.61,36.43,36.61,96892.0,35.6028,35.6808,35.5053,35.6808,96892.0
2016-02-05 11:50:00,36.61,36.71,36.49,36.51,94090.0,35.6808,35.7782,35.5638,35.5833,94090.0
2016-02-05 11:55:00,36.51,36.51,36.43,36.47,68801.0,35.5833,35.5833,35.5053,35.5443,68801.0
2016-02-05 12:00:00,36.47,36.55,36.43,36.43,101116.0,35.5443,35.6223,35.5053,35.5053,101116.0
2016-02-05 12:05:00,36.44,36.54,36.42,36.43,126016.0,35.5151,35.6125,35.4956,35.5053,126016.0
2016-02-05 12:10:00,36.43,36.49,36.43,36.48,61164.0,35.5053,35.5638,35.5053,35.5541,61164.0
2016-02-05 12:15:00,36.48,36.55,36.44,36.51,39062.0,35.5541,35.6223,35.5151,35.5833,39062.0
2016-02-05 12:20:00,36.5,36.57,36.5,36.56,38397.0,35.5736,35.6418,35.5736,35.632,38397.0
2016-02-05 12:25:00,36.57,36.6,36.51,36.54,63987.0,35.6418,35.671,35.5833,35.6125,63987.0
2016-02-05 12:30:00,36.54,36.58,36.51,36.52,71939.0,35.6125,35.6515,35.5833,35.593,71939.0
2016-02-05 12:35:00,36.53,36.64,36.52,36.61,52871.0,35.6028,35.71,35.593,35.6808,52871.0
2016-02-05 12:40:00,36.61,36.64,36.55,36.61,53990.0,35.6808,35.71,35.6223,35.6808,53990.0
2016-02-05 12:45:00,36.62,36.7,36.6,36.7,64140.0,35.6905,35.7685,35.671,35.7685,64140.0
2016-02-05 12:50:00,36.7,36.76,36.6,36.6,67070.0,35.7685,35.827,35.671,35.671,67070.0
2016-02-05 12:55:00,36.6,36.6,36.47,36.53,58597.0,35.671,35.671,35.5443,35.6028,58597.0
2016-02-05 13:00:00,36.52,36.54,36.42,36.48,58991.0,35.593,35.6125,35.4956,35.5541,58991.0
2016-02-05 13:05:00,36.48,36.49,36.43,36.47,57592.0,35.5541,35.5638,35.5053,35.5443,57592.0
2016-02-05 13:10:00,36.47,36.47,36.42,36.43,67469.0,35.5443,35.5443,35.4956,35.5053,67469.0
2016-02-05 13:15:00,36.44,36.49,36.42,36.44,75668.0,35.5151,35.5638,35.4956,35.5151,75668.0
2016-02-05 13:20:00,36.44,36.49,36.42,36.48,42449.0,35.5151,35.5638,35.4956,35.5541,42449.0
2016-02-05 13:25:00,36.48,36.48,36.37,36.4,97663.0,35.5541,35.5541,35.4469,35.4761,97663.0
2016-02-05 13:30:00,36.39,36.4,36.18,36.23,84110.0,35.4663,35.4761,35.2617,35.3104,84110.0
2016-02-05 13:35:00,36.24,36.25,36.13,36.18,50285.0,35.3202,35.3299,35.2129,35.2617,50285.0
2016-02-05 13:40:00,36.19,36.19,36.03,36.05,49353.0,35.2714,35.2714,35.1155,35.135,49353.0
2016-02-05 13:45:00,36.05,36.07,35.98,36.02,83185.0,35.135,35.1545,35.0667,35.1057,83185.0
2016-02-05 13:50:00,36.01,36.01,35.78,35.89,83612.0,35.096,35.096,34.8718,34.979,83612.0
2016-02-05 13:55:00,35.89,35.95,35.83,35.84,45805.0,34.979,35.0375,34.9206,34.9303,45805.0
2016-02-05 14:00:00,35.82,35.83,35.61,35.67,165648.0,34.9108,34.9206,34.7061,34.7646,165648.0
2016-02-05 14:05:00,35.67,35.68,35.51,35.6,135843.0,34.7646,34.7744,34.6087,34.6964,135843.0
2016-02-05 14:10:00,35.57,35.59,35.44,35.55,94353.0,34.6672,34.6866,34.5405,34.6477,94353.0
2016-02-05 14:15:00,35.55,35.56,35.4,35.51,83881.0,34.6477,34.6574,34.5015,34.6087,83881.0
2016-02-05 14:20:00,35.51,35.58,35.43,35.57,81008.0,34.6087,34.6769,34.5307,34.6672,81008.0
2016-02-05 14:25:00,35.56,35.69,35.51,35.69,63508.0,34.6574,34.7841,34.6087,34.7841,63508.0
2016-02-05 14:30:00,35.68,35.86,35.68,35.85,33627.0,34.7744,34.9498,34.7744,34.94,33627.0
2016-02-05 14:35:00,35.85,35.89,35.69,35.72,74042.0,34.94,34.979,34.7841,34.8133,74042.0
2016-02-05 14:40:00,35.71,35.74,35.6,35.67,88815.0,34.8036,34.8328,34.6964,34.7646,88815.0
2016-02-05 14:45:00,35.68,35.71,35.59,35.67,96771.0,34.7744,34.8036,34.6866,34.7646,96771.0
2016-02-05 14:50:00,35.66,35.7,35.65,35.68,48181.0,34.7549,34.7939,34.7451,34.7744,48181.0
2016-02-05 14:55:00,35.67,35.71,35.62,35.66,80981.0,34.7646,34.8036,34.7159,34.7549,80981.0
2016-02-05 15:00:00,35.67,35.68,35.56,35.56,79402.0,34.7646,34.7744,34.6574,34.6574,79402.0
2016-02-05 15:05:00,35.56,35.59,35.54,35.58,64048.0,34.6574,34.6866,34.6379,34.6769,64048.0
2016-02-05 15:10:00,35.58,35.6,35.55,35.58,47845.0,34.6769,34.6964,34.6477,34.6769,47845.0
2016-02-05 15:15:00,35.58,35.73,35.51,35.72,117421.0,34.6769,34.8231,34.6087,34.8133,117421.0
2016-02-05 15:20:00,35.72,35.72,35.55,35.65,101686.0,34.8133,34.8133,34.6477,34.7451,101686.0
2016-02-05 15:25:00,35.65,35.66,35.55,35.57,81530.0,34.7451,34.7549,34.6477,34.6672,81530.0
2016-02-05 15:30:00,35.57,35.57,35.49,35.53,101602.0,34.6672,34.6672,34.5892,34.6282,101602.0
2016-02-05 15:35:00,35.54,35.58,35.35,35.41,176819.0,34.6379,34.6769,34.4527,34.5112,176819.0
2016-02-05 15:40:00,35.42,35.51,35.35,35.5,184663.0,34.521,34.6087,34.4527,34.5989,184663.0
2016-02-05 15:45:00,35.5,35.51,35.4,35.44,197297.0,34.5989,34.6087,34.5015,34.5405,197297.0
2016-02-05 15:50:00,35.44,35.46,35.34,35.35,256042.0,34.5405,34.5599,34.443,34.4527,256042.0
2016-02-05 15:55:00,35.35,35.75,35.33,35.6,709357.0,34.4527,34.8426,34.4332,34.6964,709357.0
2016-02-08 09:30:00,35.36,35.47,34.33,34.37,195801.0,34.4625,34.5697,33.4586,33.4976,195801.0
2016-02-08 09:35:00,34.37,34.43,34.09,34.09,88891.0,33.4976,33.5561,33.2247,33.2247,88891.0
2016-02-08 09:40:00,34.09,34.19,34.04,34.06,110524.0,33.2247,33.3222,33.176,33.1955,110524.0
2016-02-08 09:45:00,34.06,34.12,33.8,34.09,109652.0,33.1955,33.254,32.9421,33.2247,109652.0
2016-02-08 09:50:00,34.09,34.2,34.05,34.19,121552.0,33.2247,33.3319,33.1857,33.3222,121552.0
2016-02-08 09:55:00,34.19,34.26,34.13,34.2,89246.0,33.3222,33.3904,33.2637,33.3319,89246.0
2016-02-08 10:00:00,34.19,34.25,34.15,34.25,48342.0,33.3222,33.3807,33.2832,33.3807,48342.0
2016-02-08 10:05:00,34.25,34.35,34.23,34.26,85674.0,33.3807,33.4781,33.3612,33.3904,85674.0
2016-02-08 10:10:00,34.28,34.28,34.1,34.17,124391.0,33.4099,33.4099,33.2345,33.3027,124391.0
2016-02-08 10:15:00,34.18,34.29,34.1,34.22,137228.0,33.3124,33.4196,33.2345,33.3514,137228.0
2016-02-08 10:20:00,34.21,34.34,34.16,34.3,53079.0,33.3417,33.4684,33.2929,33.4294,53079.0
2016-02-08 10:25:00,34.3,34.41,34.22,34.28,38099.0,33.4294,33.5366,33.3514,33.4099,38099.0
2016-02-08 10:30:00,34.28,34.34,34.26,34.3,65387.0,33.4099,33.4684,33.3904,33.4294,65387.0
2016-02-08 10:35:00,34.31,34.32,34.17,34.26,38044.0,33.4391,33.4489,33.3027,33.3904,38044.0
2016-02-08 10:40:00,34.26,34.28,34.13,34.22,59025.0,33.3904,33.4099,33.2637,33.3514,59025.0
2016-02-08 10:45:00,34.24,34.27,34.12,34.13,45733.0,33.3709,33.4002,33.254,33.2637,45733.0
2016-02-08 10:50:00,34.14,34.29,34.12,34.26,59873.0,33.2735,33.4196,33.254,33.3904,59873.0
2016-02-08 10:55:00,34.25,34.27,34.16,34.2,28940.0,33.3807,33.4002,33.2929,33.3319,28940.0
2016-02-08 11:00:00,34.19,34.26,34.15,34.23,48691.0,33.3222,33.3904,33.2832,33.3612,48691.0
2016-02-08 11:05:00,34.23,34.31,34.19,34.23,30318.0,33.3612,33.4391,33.3222,33.3612,30318.0
2016-02-08 11:10:00,34.24,34.3,34.1,34.16,42266.0,33.3709,33.4294,33.2345,33.2929,42266.0
2016-02-08 11:15:00,34.16,34.23,34.08,34.13,69517.0,33.2929,33.3612,33.215,33.2637,69517.0
2016-02-08 11:20:00,34.13,34.21,34.11,34.13,42435.0,33.2637,33.3417,33.2442,33.2637,42435.0
2016-02-08 11:25:00,34.13,34.22,34.1,34.19,56563.0,33.2637,33.3514,33.2345,33.3222,56563.0
2016-02-08 11:30:00,34.19,34.24,34.15,34.21,44089.0,33.3222,33.3709,33.2832,33.3417,44089.0
2016-02-08 11:35:00,34.21,34.22,34.13,34.18,43506.0,33.3417,33.3514,33.2637,33.3124,43506.0
2016-02-08 11:40:00,34.18,34.39,34.16,34.29,72022.0,33.3124,33.5171,33.2929,33.4196,72022.0
2016-02-08 11:45:00,34.29,34.3,34.24,34.28,25764.0,33.4196,33.4294,33.3709,33.4099,25764.0
2016-02-08 11:50:00,34.28,34.33,34.22,34.28,51703.0,33.4099,33.4586,33.3514,33.4099,51703.0
2016-02-08 11:55:00,34.29,34.43,34.27,34.43,38001.0,33.4196,33.5561,33.4002,33.5561,38001.0
2016-02-08 12:00:00,34.43,34.46,34.24,34.24,49504.0,33.5561,33.5853,33.3709,33.3709,49504.0
2016-02-08 12:05:00,34.23,34.28,34.22,34.25,33064.0,33.3612,33.4099,33.3514,33.3807,33064.0
2016-02-08 12:10:00,34.25,34.32,34.22,34.31,25358.0,33.3807,33.4489,33.3514,33.4391,25358.0
2016-02-08 12:15:00,34.33,34.38,34.3,34.35,51024.0,33.4586,33.5074,33.4294,33.4781,51024.0
2016-02-08 12:20:00,34.35,34.4,34.32,34.39,49645.0,33.4781,33.5269,33.4489,33.5171,49645.0
2016-02-08 12:25:00,34.39,34.4,34.33,34.35,66700.0,33.5171,33.5269,33.4586,33.4781,66700.0
2016-02-08 12:30:00,34.35,34.4,34.32,34.32,39413.0,33.4781,33.5269,33.4489,33.4489,39413.0
2016-02-08 12:35:00,34.33,34.33,34.14,34.14,24193.0,33.4586,33.4586,33.2735,33.2735,24193.0
2016-02-08 12:40:00,34.15,34.16,34.07,34.12,36790.0,33.2832,33.2929,33.2052,33.254,36790.0
2016-02-08 12:45:00,34.11,34.12,34.0,34.03,36766.0,33.2442,33.254,33.137,33.1662,36766.0
2016-02-08 12:50:00,34.04,34.05,33.99,34.0,31619.0,33.176,33.1857,33.1273,33.137,31619.0
2016-02-08 12:55:00,33.99,33.99,33.92,33.96,59894.0,33.1273,33.1273,33.059,33.098,59894.0
2016-02-08 13:00:00,33.96,33.96,33.84,33.84,50807.0,33.098,33.098,32.9811,32.9811,50807.0
2016-02-08 13:05:00,33.83,33.84,33.79,33.83,32563.0,32.9713,32.9811,32.9323,32.9713,32563.0
2016-02-08 13:10:00,33.83,33.83,33.75,33.78,40972.0,32.9713,32.9713,32.8934,32.9226,40972.0
2016-02-08 13:15:00,33.78,33.8,33.69,33.71,48517.0,32.9226,32.9421,32.8349,32.8544,48517.0
2016-02-08 13:20:00,33.71,33.74,33.64,33.65,42466.0,32.8544,32.8836,32.7861,32.7959,42466.0
2016-02-08 13:25:00,33.66,33.79,33.65,33.76,31958.0,32.8056,32.9323,32.7959,32.9031,31958.0
2016-02-08 13:30:00,33.76,33.8,33.74,33.74,36953.0,32.9031,32.9421,32.8836,32.8836,36953.0
2016-02-08 13:35:00,33.74,33.74,33.66,33.68,50727.0,32.8836,32.8836,32.8056,32.8251,50727.0
2016-02-08 13:40:00,33.68,33.69,33.59,33.6,51145.0,32.8251,32.8349,32.7374,32.7472,51145.0
2016-02-08 13:45:00,33.61,33.67,33.61,33.66,42561.0,32.7569,32.8154,32.7569,32.8056,42561.0
2016-02-08 13:50:00,33.66,33.73,33.66,33.72,44330.0,32.8056,32.8739,32.8056,32.8641,44330.0
2016-02-08 13:55:00,33.72,33.73,33.62,33.63,33216.0,32.8641,32.8739,32.7667,32.7764,33216.0
2016-02-08 14:00:00,33.62,33.88,33.62,33.87,79605.0,32.7667,33.0201,32.7667,33.0103,79605.0
2016-02-08 14:05:00,33.86,33.95,33.82,33.92,41537.0,33.0006,33.0883,32.9616,33.059,41537.0
2016-02-08 14:10:00,33.91,33.91,33.7,33.77,41344.0,33.0493,33.0493,32.8446,32.9128,41344.0
2016-02-08 14:15:00,33.77,33.82,33.72,33.76,58714.0,32.9128,32.9616,32.8641,32.9031,58714.0
2016-02-08 14:20:00,33.76,33.84,33.72,33.76,52846.0,32.9031,32.9811,32.8641,32.9031,52846.0
2016-02-08 14:25:00,33.76,33.8,33.66,33.66,56395.0,32.9031,32.9421,32.8056,32.8056,56395.0
2016-02-08 14:30:00,33.66,33.68,33.47,33.64,103375.0,32.8056,32.8251,32.6205,32.7861,103375.0
2016-02-08 14:35:00,33.64,33.78,33.63,33.76,47784.0,32.7861,32.9226,32.7764,32.9031,47784.0
2016-02-08 14:40:00,33.76,33.83,33.69,33.79,72485.0,32.9031,32.9713,32.8349,32.9323,72485.0
2016-02-08 14:45:00,33.8,33.9,33.8,33.86,73321.0,32.9421,33.0395,32.9421,33.0006,73321.0
2016-02-08 14:50:00,33.86,33.87,33.76,33.81,47281.0,33.0006,33.0103,32.9031,32.9518,47281.0
2016-02-08 14:55:00,33.82,33.87,33.7,33.73,56503.0,32.9616,33.0103,32.8446,32.8739,56503.0
2016-02-08 15:00:00,33.73,33.74,33.65,33.73,62219.0,32.8739,32.8836,32.7959,32.8739,62219.0
2016-02-08 15:05:00,33.73,33.74,33.64,33.65,68879.0,32.8739,32.8836,32.7861,32.7959,68879.0
2016-02-08 15:10:00,33.64,33.73,33.58,33.73,75928.0,32.7861,32.8739,32.7277,32.8739,75928.0
2016-02-08 15:15:00,33.73,33.77,33.69,33.74,112556.0,32.8739,32.9128,32.8349,32.8836,112556.0
2016-02-08 15:20:00,33.75,33.75,33.63,33.64,117093.0,32.8934,32.8934,32.7764,32.7861,117093.0
2016-02-08 15:25:00,33.64,33.71,33.58,33.66,105398.0,32.7861,32.8544,32.7277,32.8056,105398.0
2016-02-08 15:30:00,33.66,33.78,33.63,33.78,138797.0,32.8056,32.9226,32.7764,32.9226,138797.0
2016-02-08 15:35:00,33.77,33.88,33.74,33.78,125992.0,32.9128,33.0201,32.8836,32.9226,125992.0
2016-02-08 15:40:00,33.78,33.94,33.78,33.93,165155.0,32.9226,33.0785,32.9226,33.0688,165155.0
2016-02-08 15:45:00,33.94,34.0,33.86,33.86,263952.0,33.0785,33.137,33.0006,33.0006,263952.0
2016-02-08 15:50:00,33.87,33.92,33.84,33.84,261886.0,33.0103,33.059,32.9811,32.9811,261886.0
2016-02-08 15:55:00,33.84,33.94,33.83,33.9,440800.0,32.9811,33.0785,32.9713,33.0395,440800.0
2016-02-09 09:30:00,33.69,33.69,33.41,33.41,64599.0,32.8349,32.8349,32.562,32.562,64599.0
2016-02-09 09:35:00,33.43,33.62,33.31,33.6,40996.0,32.5815,32.7667,32.4645,32.7472,40996.0
2016-02-09 09:40:00,33.61,33.74,33.52,33.73,33512.0,32.7569,32.8836,32.6692,32.8739,33512.0
2016-02-09 09:45:00,33.71,33.89,33.68,33.85,52484.0,32.8544,33.0298,32.8251,32.9908,52484.0
2016-02-09 09:50:00,33.85,33.85,33.64,33.71,32106.0,32.9908,32.9908,32.7861,32.8544,32106.0
2016-02-09 09:55:00,33.71,33.76,33.54,33.54,118601.0,32.8544,32.9031,32.6887,32.6887,118601.0
2016-02-09 10:00:00,33.53,33.61,33.48,33.61,56585.0,32.6789,32.7569,32.6302,32.7569,56585.0
2016-02-09 10:05:00,33.62,33.8,33.61,33.75,66783.0,32.7667,32.9421,32.7569,32.8934,66783.0
2016-02-09 10:10:00,33.75,33.75,33.57,33.57,57262.0,32.8934,32.8934,32.7179,32.7179,57262.0
2016-02-09 10:15:00,33.58,33.58,33.29,33.3,63720.0,32.7277,32.7277,32.445,32.4548,63720.0
2016-02-09 10:20:00,33.3,33.44,33.21,33.41,46391.0,32.4548,32.5912,32.3671,32.562,46391.0
2016-02-09 10:25:00,33.4,33.42,33.31,33.36,51522.0,32.5522,32.5717,32.4645,32.5133,51522.0
2016-02-09 10:30:00,33.36,33.38,33.28,33.3,115809.0,32.5133,32.5327,32.4353,32.4548,115809.0
2016-02-09 10:35:00,33.3,33.36,33.29,33.33,69142.0,32.4548,32.5133,32.445,32.484,69142.0
2016-02-09 10:40:00,33.33,33.33,33.19,33.2,71813.0,32.484,32.484,32.3476,32.3573,71813.0
2016-02-09 10:45:00,33.2,33.39,33.19,33.36,40831.0,32.3573,32.5425,32.3476,32.5133,40831.0
2016-02-09 10:50:00,33.35,33.35,33.19,33.22,43071.0,32.5035,32.5035,32.3476,32.3768,43071.0
2016-02-09 10:55:00,33.22,33.29,33.17,33.27,29927.0,32.3768,32.445,32.3281,32.4255,29927.0
2016-02-09 11:00:00,33.27,33.37,33.26,33.29,41726.0,32.4255,32.523,32.4158,32.445,41726.0
2016-02-09 11:05:00,33.29,33.54,33.28,33.54,64389.0,32.445,32.6887,32.4353,32.6887,64389.0
2016-02-09 11:10:00,33.55,33.61,33.38,33.38,73507.0,32.6984,32.7569,32.5327,32.5327,73507.0
2016-02-09 11:15:00,33.38,33.41,33.27,33.33,47741.0,32.5327,32.562,32.4255,32.484,47741.0
2016-02-09 11:20:00,33.34,33.43,33.33,33.41,49542.0,32.4938,32.5815,32.484,32.562,49542.0
2016-02-09 11:25:00,33.41,33.44,33.34,33.41,24454.0,32.562,32.5912,32.4938,32.562,24454.0
2016-02-09 11:30:00,33.4,33.45,33.37,33.39,30101.0,32.5522,32.601,32.523,32.5425,30101.0
2016-02-09 11:35:00,33.39,33.39,33.23,33.24,40132.0,32.5425,32.5425,32.3866,32.3963,40132.0
2016-02-09 11:40:00,33.24,33.36,33.23,33.36,28574.0,32.3963,32.5133,32.3866,32.5133,28574.0
2016-02-09 11:45:00,33.37,33.39,33.31,33.35,37407.0,32.523,32.5425,32.4645,32.5035,37407.0
2016-02-09 11:50:00,33.34,33.4,33.27,33.27,27071.0,32.4938,32.5522,32.4255,32.4255,27071.0
2016-02-09 11:55:00,33.27,33.33,33.19,33.31,78600.0,32.4255,32.484,32.3476,32.4645,78600.0
2016-02-09 12:00:00,33.31,33.4,33.29,33.36,23965.0,32.4645,32.5522,32.445,32.5133,23965.0
2016-02-09 12:05:00,33.35,33.46,33.31,33.44,20914.0,32.5035,32.6107,32.4645,32.5912,20914.0
2016-02-09 12:10:00,33.44,33.48,33.39,33.4,19480.0,32.5912,32.6302,32.5425,32.5522,19480.0
2016-02-09 12:15:00,33.4,33.44,33.35,33.36,19333.0,32.5522,32.5912,32.5035,32.5133,19333.0
2016-02-09 12:20:00,33.36,33.42,33.34,33.38,22597.0,32.5133,32.5717,32.4938,32.5327,22597.0
2016-02-09 12:25:00,33.39,33.47,33.34,33.4,20958.0,32.5425,32.6205,32.4938,32.5522,20958.0
2016-02-09 12:30:00,33.4,33.44,33.37,33.41,20322.0,32.5522,32.5912,32.523,32.562,20322.0
2016-02-09 12:35:00,33.42,33.51,33.37,33.39,20719.0,32.5717,32.6594,32.523,32.5425,20719.0
2016-02-09 12:40:00,33.4,33.45,33.35,33.45,22571.0,32.5522,32.601,32.5035,32.601,22571.0
2016-02-09 12:45:00,33.44,33.44,33.34,33.35,17098.0,32.5912,32.5912,32.4938,32.5035,17098.0
2016-02-09 12:50:00,33.35,33.4,33.34,33.39,18992.0,32.5035,32.5522,32.4938,32.5425,18992.0
2016-02-09 12:55:00,33.38,33.38,33.3,33.32,21979.0,32.5327,32.5327,32.4548,32.4743,21979.0
2016-02-09 13:00:00,33.33,33.35,33.25,33.27,27997.0,32.484,32.5035,32.406,32.4255,27997.0
2016-02-09 13:05:00,33.27,33.33,33.25,33.25,26386.0,32.4255,32.484,32.406,32.406,26386.0
2016-02-09 13:10:00,33.25,33.25,33.19,33.23,31501.0,32.406,32.406,32.3476,32.3866,31501.0
2016-02-09 13:15:00,33.24,33.29,33.23,33.24,41690.0,32.3963,32.445,32.3866,32.3963,41690.0
2016-02-09 13:20:00,33.23,33.3,33.2,33.3,23500.0,32.3866,32.4548,32.3573,32.4548,23500.0
2016-02-09 13:25:00,33.3,33.33,33.27,33.29,33879.0,32.4548,32.484,32.4255,32.445,33879.0
2016-02-09 13:30:00,33.29,33.36,33.29,33.31,77719.0,32.445,32.5133,32.445,32.4645,77719.0
2016-02-09 13:35:00,33.3,33.31,33.19,33.24,53614.0,32.4548,32.4645,32.3476,32.3963,53614.0
2016-02-09 13:40:00,33.24,33.32,33.2,33.31,34290.0,32.3963,32.4743,32.3573,32.4645,34290.0
2016-02-09 13:45:00,33.3,33.34,33.2,33.21,33635.0,32.4548,32.4938,32.3573,32.3671,33635.0
2016-02-09 13:50:00,33.23,33.35,33.22,33.34,27376.0,32.3866,32.5035,32.3768,32.4938,27376.0
2016-02-09 13:55:00,33.34,33.35,33.3,33.33,47855.0,32.4938,32.5035,32.4548,32.484,47855.0
2016-02-09 14:00:00,33.33,33.35,33.24,33.27,37049.0,32.484,32.5035,32.3963,32.4255,37049.0
2016-02-09 14:05:00,33.26,33.45,33.25,33.44,53409.0,32.4158,32.601,32.406,32.5912,53409.0
2016-02-09 14:10:00,33.46,33.46,33.36,33.36,21070.0,32.6107,32.6107,32.5133,32.5133,21070.0
2016-02-09 14:15:00,33.37,33.45,33.34,33.35,96090.0,32.523,32.601,32.4938,32.5035,96090.0
2016-02-09 14:20:00,33.35,33.43,33.33,33.37,121312.0,32.5035,32.5815,32.484,32.523,121312.0
2016-02-09 14:25:00,33.38,33.39,33.32,33.36,53977.0,32.5327,32.5425,32.4743,32.5133,53977.0
2016-02-09 14:30:00,33.36,33.45,33.36,33.42,25159.0,32.5133,32.601,32.5133,32.5717,25159.0
2016-02-09 14:35:00,33.43,33.56,33.41,33.54,24498.0,32.5815,32.7082,32.562,32.6887,24498.0
2016-02-09 14:40:00,33.53,33.67,33.47,33.66,63750.0,32.6789,32.8154,32.6205,32.8056,63750.0
2016-02-09 14:45:00,33.65,33.67,33.55,33.58,31269.0,32.7959,32.8154,32.6984,32.7277,31269.0
2016-02-09 14:50:00,33.58,33.71,33.57,33.71,19842.0,32.7277,32.8544,32.7179,32.8544,19842.0
2016-02-09 14:55:00,33.71,33.8,33.66,33.78,53591.0,32.8544,32.9421,32.8056,32.9226,53591.0
2016-02-09 15:00:00,33.79,33.91,33.77,33.89,82960.0,32.9323,33.0493,32.9128,33.0298,82960.0
2016-02-09 15:05:00,33.88,34.21,33.87,34.19,106057.0,33.0201,33.3417,33.0103,33.3222,106057.0
2016-02-09 15:10:00,34.18,34.33,34.15,34.25,77036.0,33.3124,33.4586,33.2832,33.3807,77036.0
2016-02-09 15:15:00,34.26,34.3,34.21,34.21,68657.0,33.3904,33.4294,33.3417,33.3417,68657.0
2016-02-09 15:20:00,34.22,34.26,34.1,34.1,61155.0,33.3514,33.3904,33.2345,33.2345,61155.0
2016-02-09 15:25:00,34.1,34.14,34.02,34.05,88990.0,33.2345,33.2735,33.1565,33.1857,88990.0
2016-02-09 15:30:00,34.05,34.07,33.89,33.9,71636.0,33.1857,33.2052,33.0298,33.0395,71636.0
2016-02-09 15:35:00,33.89,33.98,33.88,33.9,65670.0,33.0298,33.1175,33.0201,33.0395,65670.0
2016-02-09 15:40:00,33.9,33.91,33.76,33.87,79651.0,33.0395,33.0493,32.9031,33.0103,79651.0
2016-02-09 15:45:00,33.88,33.92,33.84,33.85,211996.0,33.0201,33.059,32.9811,32.9908,211996.0
2016-02-09 15:50:00,33.86,33.92,33.86,33.88,77364.0,33.0006,33.059,33.0006,33.0201,77364.0
2016-02-09 15:55:00,33.89,33.9,33.79,33.83,160202.0,33.0298,33.0395,32.9323,32.9713,160202.0
2016-02-10 09:30:00,34.25,34.25,33.95,33.95,41306.0,33.3807,33.3807,33.0883,33.0883,41306.0
2016-02-10 09:35:00,33.94,33.99,33.77,33.78,11708.0,33.0785,33.1273,32.9128,32.9226,11708.0
2016-02-10 09:40:00,33.79,33.85,33.66,33.67,17927.0,32.9323,32.9908,32.8056,32.8154,17927.0
2016-02-10 09:45:00,33.7,33.99,33.68,33.97,54263.0,32.8446,33.1273,32.8251,33.1078,54263.0
2016-02-10 09:50:00,33.97,33.97,33.89,33.94,39524.0,33.1078,33.1078,33.0298,33.0785,39524.0
2016-02-10 09:55:00,33.94,33.99,33.91,33.98,48923.0,33.0785,33.1273,33.0493,33.1175,48923.0
2016-02-10 10:00:00,33.97,34.03,33.95,33.98,41216.0,33.1078,33.1662,33.0883,33.1175,41216.0
2016-02-10 10:05:00,33.98,34.06,33.94,33.96,39369.0,33.1175,33.1955,33.0785,33.098,39369.0
2016-02-10 10:10:00,33.97,34.08,33.97,34.03,35950.0,33.1078,33.215,33.1078,33.1662,35950.0
2016-02-10 10:15:00,34.02,34.14,33.93,34.14,72270.0,33.1565,33.2735,33.0688,33.2735,72270.0
2016-02-10 10:20:00,34.14,34.31,34.14,34.28,61656.0,33.2735,33.4391,33.2735,33.4099,61656.0
2016-02-10 10:25:00,34.29,34.52,34.29,34.45,72401.0,33.4196,33.6438,33.4196,33.5756,72401.0
2016-02-10 10:30:00,34.46,34.8,34.46,34.78,70767.0,33.5853,33.9167,33.5853,33.8972,70767.0
2016-02-10 10:35:00,34.76,34.76,34.63,34.66,70884.0,33.8777,33.8777,33.751,33.7803,70884.0
2016-02-10 10:40:00,34.66,34.68,34.57,34.58,90012.0,33.7803,33.7997,33.6925,33.7023,90012.0
2016-02-10 10:45:00,34.58,34.79,34.54,34.78,41474.0,33.7023,33.907,33.6633,33.8972,41474.0
2016-02-10 10:50:00,34.79,34.79,34.64,34.7,25969.0,33.907,33.907,33.7608,33.8192,25969.0
2016-02-10 10:55:00,34.71,34.71,34.57,34.58,18391.0,33.829,33.829,33.6925,33.7023,18391.0
2016-02-10 11:00:00,34.59,34.68,34.56,34.66,21986.0,33.712,33.7997,33.6828,33.7803,21986.0
2016-02-10 11:05:00,34.67,34.69,34.51,34.54,25600.0,33.79,33.8095,33.6341,33.6633,25600.0
2016-02-10 11:10:00,34.53,34.63,34.47,34.6,36911.0,33.6536,33.751,33.5951,33.7218,36911.0
2016-02-10 11:15:00,34.6,34.7,34.57,34.66,38678.0,33.7218,33.8192,33.6925,33.7803,38678.0
2016-02-10 11:20:00,34.65,34.75,34.62,34.71,41937.0,33.7705,33.868,33.7413,33.829,41937.0
2016-02-10 11:25:00,34.7,34.72,34.65,34.69,31440.0,33.8192,33.8387,33.7705,33.8095,31440.0
2016-02-10 11:30:00,34.7,34.81,34.69,34.73,23558.0,33.8192,33.9264,33.8095,33.8485,23558.0
2016-02-10 11:35:00,34.72,34.74,34.67,34.71,39244.0,33.8387,33.8582,33.79,33.829,39244.0
2016-02-10 11:40:00,34.71,34.71,34.63,34.71,56098.0,33.829,33.829,33.751,33.829,56098.0
2016-02-10 11:45:00,34.72,34.91,34.7,34.91,25214.0,33.8387,34.0239,33.8192,34.0239,25214.0
2016-02-10 11:50:00,34.92,34.95,34.87,34.92,25540.0,34.0337,34.0629,33.9849,34.0337,25540.0
2016-02-10 11:55:00,34.92,35.0,34.86,34.89,23477.0,34.0337,34.1116,33.9752,34.0044,23477.0
2016-02-10 12:00:00,34.9,34.9,34.84,34.86,22550.0,34.0142,34.0142,33.9557,33.9752,22550.0
2016-02-10 12:05:00,34.87,35.01,34.86,35.01,69199.0,33.9849,34.1214,33.9752,34.1214,69199.0
2016-02-10 12:10:00,35.01,35.01,34.91,34.94,20650.0,34.1214,34.1214,34.0239,34.0531,20650.0
2016-02-10 12:15:00,34.94,34.94,34.86,34.93,17178.0,34.0531,34.0531,33.9752,34.0434,17178.0
2016-02-10 12:20:00,34.94,35.1,34.93,35.07,32080.0,34.0531,34.2091,34.0434,34.1798,32080.0
2016-02-10 12:25:00,35.08,35.09,34.96,35.09,16638.0,34.1896,34.1993,34.0726,34.1993,16638.0
2016-02-10 12:30:00,35.09,35.11,35.03,35.05,38969.0,34.1993,34.2188,34.1409,34.1604,38969.0
2016-02-10 12:35:00,35.05,35.14,35.01,35.05,41230.0,34.1604,34.2481,34.1214,34.1604,41230.0
2016-02-10 12:40:00,35.06,35.09,34.99,34.99,17772.0,34.1701,34.1993,34.1019,34.1019,17772.0
2016-02-10 12:45:00,34.99,35.02,34.89,34.95,14648.0,34.1019,34.1311,34.0044,34.0629,14648.0
2016-02-10 12:50:00,34.96,35.01,34.93,34.98,11424.0,34.0726,34.1214,34.0434,34.0921,11424.0
2016-02-10 12:55:00,34.98,35.05,34.89,35.02,18733.0,34.0921,34.1604,34.0044,34.1311,18733.0
2016-02-10 13:00:00,35.02,35.03,34.94,34.99,28513.0,34.1311,34.1409,34.0531,34.1019,28513.0
2016-02-10 13:05:00,35.01,35.03,34.93,34.94,20497.0,34.1214,34.1409,34.0434,34.0531,20497.0
2016-02-10 13:10:00,34.95,34.97,34.93,34.97,16151.0,34.0629,34.0824,34.0434,34.0824,16151.0
2016-02-10 13:15:00,34.98,34.98,34.91,34.95,24207.0,34.0921,34.0921,34.0239,34.0629,24207.0
2016-02-10 13:20:00,34.96,35.02,34.91,34.92,18468.0,34.0726,34.1311,34.0239,34.0337,18468.0
2016-02-10 13:25:00,34.92,34.94,34.85,34.92,13363.0,34.0337,34.0531,33.9654,34.0337,13363.0
2016-02-10 13:30:00,34.9,34.9,34.74,34.76,23540.0,34.0142,34.0142,33.8582,33.8777,23540.0
2016-02-10 13:35:00,34.75,34.89,34.75,34.88,19599.0,33.868,34.0044,33.868,33.9947,19599.0
2016-02-10 13:40:00,34.88,34.98,34.87,34.98,11150.0,33.9947,34.0921,33.9849,34.0921,11150.0
2016-02-10 13:45:00,34.99,35.0,34.92,34.92,12100.0,34.1019,34.1116,34.0337,34.0337,12100.0
2016-02-10 13:50:00,34.93,34.94,34.85,34.86,20007.0,34.0434,34.0531,33.9654,33.9752,20007.0
2016-02-10 13:55:00,34.85,34.9,34.81,34.86,27894.0,33.9654,34.0142,33.9264,33.9752,27894.0
2016-02-10 14:00:00,34.87,34.89,34.8,34.82,21670.0,33.9849,34.0044,33.9167,33.9362,21670.0
2016-02-10 14:05:00,34.83,34.89,34.79,34.82,22749.0,33.9459,34.0044,33.907,33.9362,22749.0
2016-02-10 14:10:00,34.81,34.85,34.79,34.84,23486.0,33.9264,33.9654,33.907,33.9557,23486.0
2016-02-10 14:15:00,34.84,34.84,34.71,34.79,23507.0,33.9557,33.9557,33.829,33.907,23507.0
2016-02-10 14:20:00,34.79,34.81,34.74,34.79,26988.0,33.907,33.9264,33.8582,33.907,26988.0
2016-02-10 14:25:00,34.79,34.82,34.72,34.81,25400.0,33.907,33.9362,33.8387,33.9264,25400.0
2016-02-10 14:30:00,34.8,34.89,34.79,34.82,28903.0,33.9167,34.0044,33.907,33.9362,28903.0
2016-02-10 14:35:00,34.81,34.83,34.76,34.77,21440.0,33.9264,33.9459,33.8777,33.8875,21440.0
2016-02-10 14:40:00,34.77,34.77,34.63,34.7,25406.0,33.8875,33.8875,33.751,33.8192,25406.0
2016-02-10 14:45:00,34.7,34.7,34.58,34.65,33024.0,33.8192,33.8192,33.7023,33.7705,33024.0
2016-02-10 14:50:00,34.64,34.65,34.54,34.6,27496.0,33.7608,33.7705,33.6633,33.7218,27496.0
2016-02-10 14:55:00,34.6,34.67,34.6,34.62,23560.0,33.7218,33.79,33.7218,33.7413,23560.0
2016-02-10 15:00:00,34.62,34.83,34.62,34.83,37400.0,33.7413,33.9459,33.7413,33.9459,37400.0
2016-02-10 15:05:00,34.83,34.83,34.73,34.73,25900.0,33.9459,33.9459,33.8485,33.8485,25900.0
2016-02-10 15:10:00,34.72,34.75,34.63,34.64,36912.0,33.8387,33.868,33.751,33.7608,36912.0
2016-02-10 15:15:00,34.63,34.66,34.49,34.5,42217.0,33.751,33.7803,33.6146,33.6243,42217.0
2016-02-10 15:20:00,34.51,34.6,34.5,34.56,25868.0,33.6341,33.7218,33.6243,33.6828,25868.0
2016-02-10 15:25:00,34.56,34.64,34.49,34.5,35985.0,33.6828,33.7608,33.6146,33.6243,35985.0
2016-02-10 15:30:00,34.5,34.59,34.47,34.54,244376.0,33.6243,33.712,33.5951,33.6633,244376.0
2016-02-10 15:35:00,34.54,34.54,34.48,34.48,63907.0,33.6633,33.6633,33.6048,33.6048,63907.0
2016-02-10 15:40:00,34.48,34.55,34.44,34.53,57125.0,33.6048,33.673,33.5658,33.6536,57125.0
2016-02-10 15:45:00,34.53,34.56,34.47,34.53,58405.0,33.6536,33.6828,33.5951,33.6536,58405.0
2016-02-10 15:50:00,34.53,34.56,34.47,34.53,99671.0,33.6536,33.6828,33.5951,33.6536,99671.0
2016-02-10 15:55:00,34.53,34.55,34.46,34.53,189419.0,33.6536,33.673,33.5853,33.6536,189419.0
2016-02-11 09:30:00,33.72,33.84,33.55,33.68,133314.0,32.8641,32.9811,32.6984,32.8251,133314.0
2016-02-11 09:35:00,33.67,34.04,33.54,33.93,22654.0,32.8154,33.176,32.6887,33.0688,22654.0
2016-02-11 09:40:00,33.92,33.93,33.72,33.92,55547.0,33.059,33.0688,32.8641,33.059,55547.0
2016-02-11 09:45:00,33.95,34.04,33.85,33.87,50931.0,33.0883,33.176,32.9908,33.0103,50931.0
2016-02-11 09:50:00,33.89,34.12,33.78,34.1,20019.0,33.0298,33.254,32.9226,33.2345,20019.0
2016-02-11 09:55:00,34.12,34.36,34.05,34.25,53267.0,33.254,33.4879,33.1857,33.3807,53267.0
2016-02-11 10:00:00,34.22,34.25,34.03,34.12,11439.0,33.3514,33.3807,33.1662,33.254,11439.0
2016-02-11 10:05:00,34.15,34.31,34.15,34.24,15621.0,33.2832,33.4391,33.2832,33.3709,15621.0
2016-02-11 10:10:00,34.25,34.33,34.19,34.3,20733.0,33.3807,33.4586,33.3222,33.4294,20733.0
2016-02-11 10:15:00,34.32,34.32,34.1,34.16,15339.0,33.4489,33.4489,33.2345,33.2929,15339.0
2016-02-11 10:20:00,34.15,34.16,34.04,34.14,13651.0,33.2832,33.2929,33.176,33.2735,13651.0
2016-02-11 10:25:00,34.16,34.17,33.98,34.01,21273.0,33.2929,33.3027,33.1175,33.1468,21273.0
2016-02-11 10:30:00,33.99,34.04,33.93,34.02,28107.0,33.1273,33.176,33.0688,33.1565,28107.0
2016-02-11 10:35:00,34.02,34.14,34.02,34.05,13211.0,33.1565,33.2735,33.1565,33.1857,13211.0
2016-02-11 10:40:00,34.05,34.11,34.03,34.08,16400.0,33.1857,33.2442,33.1662,33.215,16400.0
2016-02-11 10:45:00,34.07,34.3,34.03,34.25,21571.0,33.2052,33.4294,33.1662,33.3807,21571.0
2016-02-11 10:50:00,34.22,34.23,34.11,34.11,10786.0,33.3514,33.3612,33.2442,33.2442,10786.0
2016-02-11 10:55:00,34.13,34.22,34.06,34.07,11823.0,33.2637,33.3514,33.1955,33.2052,11823.0
2016-02-11 11:00:00,34.07,34.13,34.01,34.02,49462.0,33.2052,33.2637,33.1468,33.1565,49462.0
2016-02-11 11:05:00,33.99,34.02,33.89,33.98,32418.0,33.1273,33.1565,33.0298,33.1175,32418.0
2016-02-11 11:10:00,33.99,34.03,33.95,33.95,28674.0,33.1273,33.1662,33.0883,33.0883,28674.0
2016-02-11 11:15:00,33.94,34.11,33.93,34.11,165961.0,33.0785,33.2442,33.0688,33.2442,165961.0
2016-02-11 11:20:00,34.11,34.12,33.89,33.94,145542.0,33.2442,33.254,33.0298,33.0785,145542.0
2016-02-11 11:25:00,33.93,33.94,33.73,33.73,24913.0,33.0688,33.0785,32.8739,32.8739,24913.0
2016-02-11 11:30:00,33.73,33.76,33.64,33.68,51219.0,32.8739,32.9031,32.7861,32.8251,51219.0
2016-02-11 11:35:00,33.69,33.76,33.65,33.68,44733.0,32.8349,32.9031,32.7959,32.8251,44733.0
2016-02-11 11:40:00,33.68,33.78,33.67,33.75,35696.0,32.8251,32.9226,32.8154,32.8934,35696.0
2016-02-11 11:45:00,33.76,33.78,33.72,33.75,24656.0,32.9031,32.9226,32.8641,32.8934,24656.0
2016-02-11 11:50:00,33.73,33.89,33.73,33.84,8500.0,32.8739,33.0298,32.8739,32.9811,8500.0
2016-02-11 11:55:00,33.82,33.95,33.81,33.95,69358.0,32.9616,33.0883,32.9518,33.0883,69358.0
2016-02-11 12:00:00,33.95,33.96,33.88,33.9,16907.0,33.0883,33.098,33.0201,33.0395,16907.0
2016-02-11 12:05:00,33.9,33.96,33.89,33.92,9793.0,33.0395,33.098,33.0298,33.059,9793.0
2016-02-11 12:10:00,33.93,33.97,33.91,33.91,10642.0,33.0688,33.1078,33.0493,33.0493,10642.0
2016-02-11 12:15:00,33.91,33.91,33.74,33.78,10592.0,33.0493,33.0493,32.8836,32.9226,10592.0
2016-02-11 12:20:00,33.8,33.81,33.75,33.79,5200.0,32.9421,32.9518,32.8934,32.9323,5200.0
2016-02-11 12:25:00,33.79,33.84,33.75,33.77,6443.0,32.9323,32.9811,32.8934,32.9128,6443.0
2016-02-11 12:30:00,33.76,33.77,33.73,33.75,14092.0,32.9031,32.9128,32.8739,32.8934,14092.0
2016-02-11 12:35:00,33.73,33.82,33.73,33.8,11050.0,32.8739,32.9616,32.8739,32.9421,11050.0
2016-02-11 12:40:00,33.79,33.79,33.73,33.79,7546.0,32.9323,32.9323,32.8739,32.9323,7546.0
2016-02-11 12:45:00,33.79,33.86,33.78,33.85,14976.0,32.9323,33.0006,32.9226,32.9908,14976.0
2016-02-11 12:50:00,33.86,33.94,33.86,33.94,19992.0,33.0006,33.0785,33.0006,33.0785,19992.0
2016-02-11 12:55:00,33.95,33.98,33.89,33.94,26300.0,33.0883,33.1175,33.0298,33.0785,26300.0
2016-02-11 13:00:00,33.94,34.0,33.9,33.93,24224.0,33.0785,33.137,33.0395,33.0688,24224.0
2016-02-11 13:05:00,33.92,34.05,33.92,34.0,20907.0,33.059,33.1857,33.059,33.137,20907.0
2016-02-11 13:10:00,33.99,34.05,33.98,34.03,18644.0,33.1273,33.1857,33.1175,33.1662,18644.0
2016-02-11 13:15:00,34.01,34.08,33.95,34.04,20643.0,33.1468,33.215,33.0883,33.176,20643.0
2016-02-11 13:20:00,34.05,34.11,34.01,34.02,14730.0,33.1857,33.2442,33.1468,33.1565,14730.0
2016-02-11 13:25:00,34.01,34.05,33.95,33.95,22400.0,33.1468,33.1857,33.0883,33.0883,22400.0
2016-02-11 13:30:00,33.94,34.03,33.92,34.03,23400.0,33.0785,33.1662,33.059,33.1662,23400.0
2016-02-11 13:35:00,34.02,34.03,33.93,33.94,36540.0,33.1565,33.1662,33.0688,33.0785,36540.0
2016-02-11 13:40:00,33.93,34.04,33.93,34.03,24789.0,33.0688,33.176,33.0688,33.1662,24789.0
2016-02-11 13:45:00,34.03,34.13,34.03,34.1,59200.0,33.1662,33.2637,33.1662,33.2345,59200.0
2016-02-11 13:50:00,34.08,34.08,34.02,34.03,20815.0,33.215,33.215,33.1565,33.1662,20815.0
2016-02-11 13:55:00,34.03,34.08,33.99,34.01,28618.0,33.1662,33.215,33.1273,33.1468,28618.0
2016-02-11 14:00:00,34.01,34.1,34.0,34.08,27856.0,33.1468,33.2345,33.137,33.215,27856.0
2016-02-11 14:05:00,34.07,34.09,34.02,34.03,22352.0,33.2052,33.2247,33.1565,33.1662,22352.0
2016-02-11 14:10:00,34.04,34.06,33.98,34.01,26447.0,33.176,33.1955,33.1175,33.1468,26447.0
2016-02-11 14:15:00,34.0,34.02,33.94,33.94,38389.0,33.137,33.1565,33.0785,33.0785,38389.0
2016-02-11 14:20:00,33.93,33.96,33.83,33.83,35626.0,33.0688,33.098,32.9713,32.9713,35626.0
2016-02-11 14:25:00,33.83,33.88,33.78,33.8,29135.0,32.9713,33.0201,32.9226,32.9421,29135.0
2016-02-11 14:30:00,33.79,33.83,33.76,33.78,30567.0,32.9323,32.9713,32.9031,32.9226,30567.0
2016-02-11 14:35:00,33.78,33.99,33.72,33.98,75737.0,32.9226,33.1273,32.8641,33.1175,75737.0
2016-02-11 14:40:00,33.99,34.03,33.88,34.02,61681.0,33.1273,33.1662,33.0201,33.1565,61681.0
2016-02-11 14:45:00,34.04,34.17,34.01,34.16,37991.0,33.176,33.3027,33.1468,33.2929,37991.0
2016-02-11 14:50:00,34.15,34.34,34.13,34.25,33250.0,33.2832,33.4684,33.2637,33.3807,33250.0
2016-02-11 14:55:00,34.25,34.29,34.15,34.15,32056.0,33.3807,33.4196,33.2832,33.2832,32056.0
2016-02-11 15:00:00,34.17,34.21,34.09,34.11,45711.0,33.3027,33.3417,33.2247,33.2442,45711.0
2016-02-11 15:05:00,34.11,34.13,33.97,34.08,45211.0,33.2442,33.2637,33.1078,33.215,45211.0
2016-02-11 15:10:00,34.08,34.19,34.08,34.1,62140.0,33.215,33.3222,33.215,33.2345,62140.0
2016-02-11 15:15:00,34.1,34.11,33.99,34.03,51350.0,33.2345,33.2442,33.1273,33.1662,51350.0
2016-02-11 15:20:00,34.03,34.1,33.99,34.05,37463.0,33.1662,33.2345,33.1273,33.1857,37463.0
2016-02-11 15:25:00,34.05,34.16,34.02,34.14,53780.0,33.1857,33.2929,33.1565,33.2735,53780.0
2016-02-11 15:30:00,34.13,34.14,33.99,34.08,59126.0,33.2637,33.2735,33.1273,33.215,59126.0
2016-02-11 15:35:00,34.08,34.13,34.05,34.13,132246.0,33.215,33.2637,33.1857,33.2637,132246.0
2016-02-11 15:40:00,34.13,34.18,34.03,34.06,152157.0,33.2637,33.3124,33.1662,33.1955,152157.0
2016-02-11 15:45:00,34.06,34.08,33.94,34.03,138251.0,33.1955,33.215,33.0785,33.1662,138251.0
2016-02-11 15:50:00,34.04,34.1,34.02,34.03,150475.0,33.176,33.2345,33.1565,33.1662,150475.0
2016-02-11 15:55:00,34.02,34.05,33.96,33.96,198973.0,33.1565,33.1857,33.098,33.098,198973.0
2016-02-12 09:30:00,34.53,35.01,34.13,34.45,101738.0,33.6536,34.1214,33.2637,33.5756,101738.0
2016-02-12 09:35:00,34.43,34.64,34.37,34.46,66396.0,33.5561,33.7608,33.4976,33.5853,66396.0
2016-02-12 09:40:00,34.46,34.51,34.36,34.39,71374.0,33.5853,33.6341,33.4879,33.5171,71374.0
2016-02-12 09:45:00,34.39,34.42,34.26,34.33,38244.0,33.5171,33.5463,33.3904,33.4586,38244.0
2016-02-12 09:50:00,34.32,34.33,34.18,34.23,38677.0,33.4489,33.4586,33.3124,33.3612,38677.0
2016-02-12 09:55:00,34.23,34.26,33.95,33.98,31507.0,33.3612,33.3904,33.0883,33.1175,31507.0
2016-02-12 10:00:00,33.98,34.05,33.97,34.04,53450.0,33.1175,33.1857,33.1078,33.176,53450.0
2016-02-12 10:05:00,34.04,34.2,33.97,34.19,66627.0,33.176,33.3319,33.1078,33.3222,66627.0
2016-02-12 10:10:00,34.2,34.42,34.19,34.41,47642.0,33.3319,33.5463,33.3222,33.5366,47642.0
2016-02-12 10:15:00,34.4,34.5,34.39,34.48,85223.0,33.5269,33.6243,33.5171,33.6048,85223.0
2016-02-12 10:20:00,34.48,34.58,34.44,34.53,31057.0,33.6048,33.7023,33.5658,33.6536,31057.0
2016-02-12 10:25:00,34.54,34.55,34.39,34.39,27828.0,33.6633,33.673,33.5171,33.5171,27828.0
2016-02-12 10:30:00,34.38,34.46,34.37,34.46,32291.0,33.5074,33.5853,33.4976,33.5853,32291.0
2016-02-12 10:35:00,34.47,34.55,34.43,34.5,41370.0,33.5951,33.673,33.5561,33.6243,41370.0
2016-02-12 10:40:00,34.5,34.5,34.39,34.4,37075.0,33.6243,33.6243,33.5171,33.5269,37075.0
2016-02-12 10:45:00,34.39,34.39,34.32,34.37,30455.0,33.5171,33.5171,33.4489,33.4976,30455.0
2016-02-12 10:50:00,34.36,34.44,34.36,34.38,45063.0,33.4879,33.5658,33.4879,33.5074,45063.0
2016-02-12 10:55:00,34.39,34.41,34.25,34.28,33371.0,33.5171,33.5366,33.3807,33.4099,33371.0
2016-02-12 11:00:00,34.29,34.41,34.29,34.35,34493.0,33.4196,33.5366,33.4196,33.4781,34493.0
2016-02-12 11:05:00,34.35,34.54,34.35,34.54,18396.0,33.4781,33.6633,33.4781,33.6633,18396.0
2016-02-12 11:10:00,34.55,34.74,34.5,34.73,24831.0,33.673,33.8582,33.6243,33.8485,24831.0
2016-02-12 11:15:00,34.73,34.94,34.68,34.82,55840.0,33.8485,34.0531,33.7997,33.9362,55840.0
2016-02-12 11:20:00,34.84,34.87,34.78,34.81,19399.0,33.9557,33.9849,33.8972,33.9264,19399.0
2016-02-12 11:25:00,34.81,34.88,34.81,34.86,32281.0,33.9264,33.9947,33.9264,33.9752,32281.0
2016-02-12 11:30:00,34.87,34.95,34.86,34.92,25122.0,33.9849,34.0629,33.9752,34.0337,25122.0
2016-02-12 11:35:00,34.92,34.98,34.86,34.87,24623.0,34.0337,34.0921,33.9752,33.9849,24623.0
2016-02-12 11:40:00,34.89,34.93,34.84,34.84,24878.0,34.0044,34.0434,33.9557,33.9557,24878.0
2016-02-12 11:45:00,34.84,34.97,34.84,34.91,24444.0,33.9557,34.0824,33.9557,34.0239,24444.0
2016-02-12 11:50:00,34.9,34.96,34.86,34.86,24622.0,34.0142,34.0726,33.9752,33.9752,24622.0
2016-02-12 11:55:00,34.85,34.85,34.78,34.78,14626.0,33.9654,33.9654,33.8972,33.8972,14626.0
2016-02-12 12:00:00,34.79,34.88,34.79,34.8,21933.0,33.907,33.9947,33.907,33.9167,21933.0
2016-02-12 12:05:00,34.81,34.84,34.79,34.81,18210.0,33.9264,33.9557,33.907,33.9264,18210.0
2016-02-12 12:10:00,34.8,34.87,34.76,34.86,22698.0,33.9167,33.9849,33.8777,33.9752,22698.0
2016-02-12 12:15:00,34.86,34.87,34.81,34.85,30944.0,33.9752,33.9849,33.9264,33.9654,30944.0
2016-02-12 12:20:00,34.86,34.89,34.83,34.87,22029.0,33.9752,34.0044,33.9459,33.9849,22029.0
2016-02-12 12:25:00,34.88,34.92,34.87,34.88,26659.0,33.9947,34.0337,33.9849,33.9947,26659.0
2016-02-12 12:30:00,34.87,34.88,34.83,34.87,25318.0,33.9849,33.9947,33.9459,33.9849,25318.0
2016-02-12 12:35:00,34.87,34.89,34.84,34.89,24134.0,33.9849,34.0044,33.9557,34.0044,24134.0
2016-02-12 12:40:00,34.89,34.94,34.88,34.94,16959.0,34.0044,34.0531,33.9947,34.0531,16959.0
2016-02-12 12:45:00,34.94,34.94,34.87,34.88,15595.0,34.0531,34.0531,33.9849,33.9947,15595.0
2016-02-12 12:50:00,34.87,34.91,34.86,34.91,22025.0,33.9849,34.0239,33.9752,34.0239,22025.0
2016-02-12 12:55:00,34.91,34.91,34.87,34.87,16528.0,34.0239,34.0239,33.9849,33.9849,16528.0
2016-02-12 13:00:00,34.86,34.87,34.79,34.82,22033.0,33.9752,33.9849,33.907,33.9362,22033.0
2016-02-12 13:05:00,34.82,34.84,34.69,34.7,23518.0,33.9362,33.9557,33.8095,33.8192,23518.0
2016-02-12 13:10:00,34.71,34.72,34.64,34.64,18021.0,33.829,33.8387,33.7608,33.7608,18021.0
2016-02-12 13:15:00,34.64,34.65,34.59,34.59,19406.0,33.7608,33.7705,33.712,33.712,19406.0
2016-02-12 13:20:00,34.6,34.65,34.59,34.6,12550.0,33.7218,33.7705,33.712,33.7218,12550.0
2016-02-12 13:25:00,34.6,34.67,34.6,34.66,26092.0,33.7218,33.79,33.7218,33.7803,26092.0
2016-02-12 13:30:00,34.66,34.69,34.61,34.67,28740.0,33.7803,33.8095,33.7315,33.79,28740.0
2016-02-12 13:35:00,34.66,34.7,34.63,34.65,18518.0,33.7803,33.8192,33.751,33.7705,18518.0
2016-02-12 13:40:00,34.64,34.73,34.61,34.7,23279.0,33.7608,33.8485,33.7315,33.8192,23279.0
2016-02-12 13:45:00,34.7,34.74,34.68,34.7,12487.0,33.8192,33.8582,33.7997,33.8192,12487.0
2016-02-12 13:50:00,34.7,34.72,34.65,34.7,14126.0,33.8192,33.8387,33.7705,33.8192,14126.0
2016-02-12 13:55:00,34.7,34.74,34.68,34.71,15304.0,33.8192,33.8582,33.7997,33.829,15304.0
2016-02-12 14:00:00,34.71,34.77,34.71,34.75,16317.0,33.829,33.8875,33.829,33.868,16317.0
2016-02-12 14:05:00,34.75,34.91,34.75,34.91,20624.0,33.868,34.0239,33.868,34.0239,20624.0
2016-02-12 14:10:00,34.93,34.96,34.9,34.94,29205.0,34.0434,34.0726,34.0142,34.0531,29205.0
2016-02-12 14:15:00,34.94,35.01,34.93,34.96,42971.0,34.0531,34.1214,34.0434,34.0726,42971.0
2016-02-12 14:20:00,34.95,34.95,34.91,34.93,15510.0,34.0629,34.0629,34.0239,34.0434,15510.0
2016-02-12 14:25:00,34.93,35.03,34.92,34.99,28424.0,34.0434,34.1409,34.0337,34.1019,28424.0
2016-02-12 14:30:00,35.0,35.04,34.99,35.03,37653.0,34.1116,34.1506,34.1019,34.1409,37653.0
2016-02-12 14:35:00,35.02,35.04,35.0,35.02,27462.0,34.1311,34.1506,34.1116,34.1311,27462.0
2016-02-12 14:40:00,35.01,35.11,34.93,35.11,32133.0,34.1214,34.2188,34.0434,34.2188,32133.0
2016-02-12 14:45:00,35.11,35.14,35.09,35.13,32688.0,34.2188,34.2481,34.1993,34.2383,32688.0
2016-02-12 14:50:00,35.14,35.21,35.11,35.18,55400.0,34.2481,34.3163,34.2188,34.2871,55400.0
2016-02-12 14:55:00,35.18,35.19,35.13,35.13,24000.0,34.2871,34.2968,34.2383,34.2383,24000.0
2016-02-12 15:00:00,35.13,35.14,35.08,35.09,34772.0,34.2383,34.2481,34.1896,34.1993,34772.0
2016-02-12 15:05:00,35.09,35.13,35.06,35.07,35345.0,34.1993,34.2383,34.1701,34.1798,35345.0
2016-02-12 15:10:00,35.07,35.09,35.04,35.06,23308.0,34.1798,34.1993,34.1506,34.1701,23308.0
2016-02-12 15:15:00,35.07,35.09,35.03,35.04,43570.0,34.1798,34.1993,34.1409,34.1506,43570.0
2016-02-12 15:20:00,35.04,35.05,35.0,35.03,30517.0,34.1506,34.1604,34.1116,34.1409,30517.0
2016-02-12 15:25:00,35.03,35.04,34.97,35.04,45381.0,34.1409,34.1506,34.0824,34.1506,45381.0
2016-02-12 15:30:00,35.03,35.03,34.96,34.96,34080.0,34.1409,34.1409,34.0726,34.0726,34080.0
2016-02-12 15:35:00,34.95,35.01,34.95,34.98,38034.0,34.0629,34.1214,34.0629,34.0921,38034.0
2016-02-12 15:40:00,34.97,35.03,34.95,35.02,39716.0,34.0824,34.1409,34.0629,34.1311,39716.0
2016-02-12 15:45:00,35.03,35.1,35.01,35.09,73166.0,34.1409,34.2091,34.1214,34.1993,73166.0
2016-02-12 15:50:00,35.08,35.11,35.06,35.11,65032.0,34.1896,34.2188,34.1701,34.2188,65032.0
2016-02-12 15:55:00,35.1,35.11,35.03,35.06,140749.0,34.2091,34.2188,34.1409,34.1701,140749.0
2016-02-16 09:30:00,35.72,35.73,35.39,35.42,65794.0,34.8133,34.8231,34.4917,34.521,65794.0
2016-02-16 09:35:00,35.4,35.7,35.39,35.62,39197.0,34.5015,34.7939,34.4917,34.7159,39197.0
2016-02-16 09:40:00,35.61,35.63,35.46,35.52,24641.0,34.7061,34.7256,34.5599,34.6184,24641.0
2016-02-16 09:45:00,35.49,35.58,35.34,35.5,33111.0,34.5892,34.6769,34.443,34.5989,33111.0
2016-02-16 09:50:00,35.5,35.51,35.38,35.45,45805.0,34.5989,34.6087,34.482,34.5502,45805.0
2016-02-16 09:55:00,35.47,35.6,35.47,35.56,32627.0,34.5697,34.6964,34.5697,34.6574,32627.0
2016-02-16 10:00:00,35.56,35.63,35.42,35.44,32152.0,34.6574,34.7256,34.521,34.5405,32152.0
2016-02-16 10:05:00,35.43,35.43,35.3,35.3,24344.0,34.5307,34.5307,34.404,34.404,24344.0
2016-02-16 10:10:00,35.3,35.32,35.16,35.16,43314.0,34.404,34.4235,34.2676,34.2676,43314.0
2016-02-16 10:15:00,35.15,35.2,35.09,35.09,42939.0,34.2578,34.3065,34.1993,34.1993,42939.0
2016-02-16 10:20:00,35.08,35.17,35.06,35.14,46418.0,34.1896,34.2773,34.1701,34.2481,46418.0
2016-02-16 10:25:00,35.14,35.18,35.04,35.08,36952.0,34.2481,34.2871,34.1506,34.1896,36952.0
2016-02-16 10:30:00,35.09,35.34,35.03,35.34,60533.0,34.1993,34.443,34.1409,34.443,60533.0
2016-02-16 10:35:00,35.33,35.4,35.27,35.29,19850.0,34.4332,34.5015,34.3748,34.3943,19850.0
2016-02-16 10:40:00,35.3,35.37,35.27,35.31,30067.0,34.404,34.4722,34.3748,34.4138,30067.0
2016-02-16 10:45:00,35.3,35.33,35.23,35.25,27912.0,34.404,34.4332,34.3358,34.3553,27912.0
2016-02-16 10:50:00,35.27,35.29,35.18,35.19,21415.0,34.3748,34.3943,34.2871,34.2968,21415.0
2016-02-16 10:55:00,35.18,35.2,35.14,35.14,19842.0,34.2871,34.3065,34.2481,34.2481,19842.0
2016-02-16 11:00:00,35.14,35.17,35.12,35.12,21426.0,34.2481,34.2773,34.2286,34.2286,21426.0
2016-02-16 11:05:00,35.13,35.13,34.99,35.06,28833.0,34.2383,34.2383,34.1019,34.1701,28833.0
2016-02-16 11:10:00,35.06,35.11,35.01,35.05,57430.0,34.1701,34.2188,34.1214,34.1604,57430.0
2016-02-16 11:15:00,35.06,35.28,35.04,35.28,16200.0,34.1701,34.3845,34.1506,34.3845,16200.0
2016-02-16 11:20:00,35.28,35.35,35.27,35.28,13900.0,34.3845,34.4527,34.3748,34.3845,13900.0
2016-02-16 11:25:00,35.28,35.38,35.28,35.38,14285.0,34.3845,34.482,34.3845,34.482,14285.0
2016-02-16 11:30:00,35.37,35.51,35.36,35.46,13522.0,34.4722,34.6087,34.4625,34.5599,13522.0
2016-02-16 11:35:00,35.45,35.51,35.44,35.51,13786.0,34.5502,34.6087,34.5405,34.6087,13786.0
2016-02-16 11:40:00,35.51,35.51,35.42,35.46,12750.0,34.6087,34.6087,34.521,34.5599,12750.0
2016-02-16 11:45:00,35.45,35.62,35.45,35.6,22900.0,34.5502,34.7159,34.5502,34.6964,22900.0
2016-02-16 11:50:00,35.59,35.63,35.54,35.63,13569.0,34.6866,34.7256,34.6379,34.7256,13569.0
2016-02-16 11:55:00,35.62,35.62,35.53,35.55,17441.0,34.7159,34.7159,34.6282,34.6477,17441.0
2016-02-16 12:00:00,35.55,35.62,35.5,35.59,19267.0,34.6477,34.7159,34.5989,34.6866,19267.0
2016-02-16 12:05:00,35.59,35.59,35.37,35.4,20462.0,34.6866,34.6866,34.4722,34.5015,20462.0
2016-02-16 12:10:00,35.39,35.41,35.33,35.35,16641.0,34.4917,34.5112,34.4332,34.4527,16641.0
2016-02-16 12:15:00,35.33,35.36,35.28,35.34,63865.0,34.4332,34.4625,34.3845,34.443,63865.0
2016-02-16 12:20:00,35.34,35.34,35.22,35.25,43558.0,34.443,34.443,34.326,34.3553,43558.0
2016-02-16 12:25:00,35.25,35.26,35.21,35.21,39717.0,34.3553,34.365,34.3163,34.3163,39717.0
2016-02-16 12:30:00,35.22,35.24,35.17,35.23,189570.0,34.326,34.3455,34.2773,34.3358,189570.0
2016-02-16 12:35:00,35.23,35.39,35.22,35.34,29669.0,34.3358,34.4917,34.326,34.443,29669.0
2016-02-16 12:40:00,35.35,35.42,35.33,35.4,27443.0,34.4527,34.521,34.4332,34.5015,27443.0
2016-02-16 12:45:00,35.38,35.54,35.38,35.47,16142.0,34.482,34.6379,34.482,34.5697,16142.0
2016-02-16 12:50:00,35.48,35.6,35.46,35.57,15860.0,34.5794,34.6964,34.5599,34.6672,15860.0
2016-02-16 12:55:00,35.56,35.73,35.56,35.66,93605.0,34.6574,34.8231,34.6574,34.7549,93605.0
2016-02-16 13:00:00,35.66,35.75,35.63,35.72,19304.0,34.7549,34.8426,34.7256,34.8133,19304.0
2016-02-16 13:05:00,35.71,35.77,35.65,35.74,17249.0,34.8036,34.8621,34.7451,34.8328,17249.0
2016-02-16 13:10:00,35.75,35.81,35.72,35.81,29508.0,34.8426,34.9011,34.8133,34.9011,29508.0
2016-02-16 13:15:00,35.82,35.89,35.74,35.88,21673.0,34.9108,34.979,34.8328,34.9693,21673.0
2016-02-16 13:20:00,35.88,35.89,35.8,35.83,31090.0,34.9693,34.979,34.8913,34.9206,31090.0
2016-02-16 13:25:00,35.83,35.89,35.82,35.83,26889.0,34.9206,34.979,34.9108,34.9206,26889.0
2016-02-16 13:30:00,35.82,35.86,35.79,35.79,22979.0,34.9108,34.9498,34.8816,34.8816,22979.0
2016-02-16 13:35:00,35.8,35.85,35.76,35.84,20391.0,34.8913,34.94,34.8523,34.9303,20391.0
2016-02-16 13:40:00,35.85,35.87,35.81,35.85,21171.0,34.94,34.9595,34.9011,34.94,21171.0
2016-02-16 13:45:00,35.85,35.88,35.79,35.83,48206.0,34.94,34.9693,34.8816,34.9206,48206.0
2016-02-16 13:50:00,35.84,35.85,35.77,35.8,12600.0,34.9303,34.94,34.8621,34.8913,12600.0
2016-02-16 13:55:00,35.81,35.94,35.79,35.9,89646.0,34.9011,35.0278,34.8816,34.9888,89646.0
2016-02-16 14:00:00,35.89,35.96,35.88,35.91,56902.0,34.979,35.0473,34.9693,34.9985,56902.0
2016-02-16 14:05:00,35.91,35.93,35.88,35.89,54786.0,34.9985,35.018,34.9693,34.979,54786.0
2016-02-16 14:10:00,35.89,36.13,35.88,36.1,60279.0,34.979,35.2129,34.9693,35.1837,60279.0
2016-02-16 14:15:00,36.11,36.14,36.05,36.09,57704.0,35.1935,35.2227,35.135,35.174,57704.0
2016-02-16 14:20:00,36.1,36.13,36.05,36.13,44390.0,35.1837,35.2129,35.135,35.2129,44390.0
2016-02-16 14:25:00,36.12,36.15,36.05,36.14,38846.0,35.2032,35.2324,35.135,35.2227,38846.0
2016-02-16 14:30:00,36.15,36.2,36.11,36.14,45712.0,35.2324,35.2812,35.1935,35.2227,45712.0
2016-02-16 14:35:00,36.13,36.14,36.06,36.09,39233.0,35.2129,35.2227,35.1447,35.174,39233.0
2016-02-16 14:40:00,36.09,36.17,36.09,36.12,40841.0,35.174,35.2519,35.174,35.2032,40841.0
2016-02-16 14:45:00,36.1,36.18,36.1,36.13,32387.0,35.1837,35.2617,35.1837,35.2129,32387.0
2016-02-16 14:50:00,36.13,36.21,36.11,36.14,51638.0,35.2129,35.2909,35.1935,35.2227,51638.0
2016-02-16 14:55:00,36.13,36.2,36.12,36.18,40816.0,35.2129,35.2812,35.2032,35.2617,40816.0
2016-02-16 15:00:00,36.16,36.21,36.14,36.15,40489.0,35.2422,35.2909,35.2227,35.2324,40489.0
2016-02-16 15:05:00,36.14,36.16,36.09,36.15,69368.0,35.2227,35.2422,35.174,35.2324,69368.0
2016-02-16 15:10:00,36.14,36.23,36.13,36.21,57448.0,35.2227,35.3104,35.2129,35.2909,57448.0
2016-02-16 15:15:00,36.21,36.47,36.21,36.38,227924.0,35.2909,35.5443,35.2909,35.4566,227924.0
2016-02-16 15:20:00,36.37,36.41,36.32,36.34,53953.0,35.4469,35.4858,35.3981,35.4176,53953.0
2016-02-16 15:25:00,36.32,36.37,36.19,36.27,58314.0,35.3981,35.4469,35.2714,35.3494,58314.0
2016-02-16 15:30:00,36.27,36.42,36.27,36.35,110654.0,35.3494,35.4956,35.3494,35.4274,110654.0
2016-02-16 15:35:00,36.35,36.42,36.34,36.36,90994.0,35.4274,35.4956,35.4176,35.4371,90994.0
2016-02-16 15:40:00,36.36,36.39,36.23,36.23,110871.0,35.4371,35.4663,35.3104,35.3104,110871.0
2016-02-16 15:45:00,36.23,36.26,36.08,36.24,134162.0,35.3104,35.3396,35.1642,35.3202,134162.0
2016-02-16 15:50:00,36.25,36.39,36.23,36.39,202433.0,35.3299,35.4663,35.3104,35.4663,202433.0
2016-02-16 15:55:00,36.38,36.44,36.33,36.4,426549.0,35.4566,35.5151,35.4079,35.4761,426549.0
2016-02-17 09:30:00,38.24,38.24,36.94,37.07,322963.0,37.2694,37.2694,36.0024,36.1291,322963.0
2016-02-17 09:35:00,37.07,37.68,36.93,37.33,208294.0,36.1291,36.7236,35.9926,36.3825,208294.0
2016-02-17 09:40:00,37.33,37.39,36.84,37.2,172978.0,36.3825,36.441,35.9049,36.2558,172978.0
2016-02-17 09:45:00,37.2,37.48,37.18,37.45,120916.0,36.2558,36.5287,36.2363,36.4994,120916.0
2016-02-17 09:50:00,37.49,37.55,37.34,37.43,141132.0,36.5384,36.5969,36.3922,36.4799,141132.0
2016-02-17 09:55:00,37.43,37.44,37.28,37.41,97663.0,36.4799,36.4897,36.3338,36.4605,97663.0
2016-02-17 10:00:00,37.43,37.44,37.18,37.34,120185.0,36.4799,36.4897,36.2363,36.3922,120185.0
2016-02-17 10:05:00,37.36,37.44,37.3,37.35,86593.0,36.4117,36.4897,36.3532,36.402,86593.0
2016-02-17 10:10:00,37.32,37.39,37.22,37.28,77571.0,36.3727,36.441,36.2753,36.3338,77571.0
2016-02-17 10:15:00,37.28,37.44,37.27,37.34,191260.0,36.3338,36.4897,36.324,36.3922,191260.0
2016-02-17 10:20:00,37.34,37.42,37.21,37.34,211209.0,36.3922,36.4702,36.2655,36.3922,211209.0
2016-02-17 10:25:00,37.32,37.32,36.98,36.99,130268.0,36.3727,36.3727,36.0414,36.0511,130268.0
2016-02-17 10:30:00,36.99,37.04,36.8,36.83,128019.0,36.0511,36.0998,35.8659,35.8952,128019.0
2016-02-17 10:35:00,36.82,36.88,36.74,36.82,174822.0,35.8854,35.9439,35.8075,35.8854,174822.0
2016-02-17 10:40:00,36.83,36.88,36.67,36.71,249230.0,35.8952,35.9439,35.7392,35.7782,249230.0
2016-02-17 10:45:00,36.72,36.79,36.37,36.61,484668.0,35.788,35.8562,35.4469,35.6808,484668.0
2016-02-17 10:50:00,36.61,36.61,36.26,36.32,452030.0,35.6808,35.6808,35.3396,35.3981,452030.0
2016-02-17 10:55:00,36.31,36.43,35.8,36.09,284116.0,35.3884,35.5053,34.8913,35.174,284116.0
2016-02-17 11:00:00,36.08,36.21,35.82,36.14,355308.0,35.1642,35.2909,34.9108,35.2227,355308.0
2016-02-17 11:05:00,36.11,36.23,36.07,36.16,139230.0,35.1935,35.3104,35.1545,35.2422,139230.0
2016-02-17 11:10:00,36.16,36.25,36.11,36.22,111639.0,35.2422,35.3299,35.1935,35.3007,111639.0
2016-02-17 11:15:00,36.21,36.32,36.19,36.27,119273.0,35.2909,35.3981,35.2714,35.3494,119273.0
2016-02-17 11:20:00,36.26,36.27,35.98,36.11,105324.0,35.3396,35.3494,35.0667,35.1935,105324.0
2016-02-17 11:25:00,36.1,36.16,36.06,36.07,103058.0,35.1837,35.2422,35.1447,35.1545,103058.0
2016-02-17 11:30:00,36.08,36.1,35.99,36.03,79222.0,35.1642,35.1837,35.0765,35.1155,79222.0
2016-02-17 11:35:00,36.02,36.09,35.94,36.08,113280.0,35.1057,35.174,35.0278,35.1642,113280.0
2016-02-17 11:40:00,36.08,36.1,35.94,36.03,123015.0,35.1642,35.1837,35.0278,35.1155,123015.0
2016-02-17 11:45:00,36.04,36.09,35.98,36.04,50735.0,35.1252,35.174,35.0667,35.1252,50735.0
2016-02-17 11:50:00,36.04,36.13,36.01,36.11,56143.0,35.1252,35.2129,35.096,35.1935,56143.0
2016-02-17 11:55:00,36.12,36.19,36.04,36.16,57693.0,35.2032,35.2714,35.1252,35.2422,57693.0
2016-02-17 12:00:00,36.17,36.43,36.17,36.4,77354.0,35.2519,35.5053,35.2519,35.4761,77354.0
2016-02-17 12:05:00,36.39,36.42,36.31,36.38,70724.0,35.4663,35.4956,35.3884,35.4566,70724.0
2016-02-17 12:10:00,36.37,36.46,36.36,36.43,70120.0,35.4469,35.5346,35.4371,35.5053,70120.0
2016-02-17 12:15:00,36.41,36.43,36.36,36.4,47676.0,35.4858,35.5053,35.4371,35.4761,47676.0
2016-02-17 12:20:00,36.4,36.42,36.37,36.42,38414.0,35.4761,35.4956,35.4469,35.4956,38414.0
2016-02-17 12:25:00,36.41,36.48,36.39,36.43,153299.0,35.4858,35.5541,35.4663,35.5053,153299.0
2016-02-17 12:30:00,36.42,36.67,36.42,36.67,90670.0,35.4956,35.7392,35.4956,35.7392,90670.0
2016-02-17 12:35:00,36.66,36.78,36.66,36.7,57794.0,35.7295,35.8464,35.7295,35.7685,57794.0
2016-02-17 12:40:00,36.69,36.8,36.67,36.75,58277.0,35.7587,35.8659,35.7392,35.8172,58277.0
2016-02-17 12:45:00,36.75,36.97,36.72,36.91,54339.0,35.8172,36.0316,35.788,35.9731,54339.0
2016-02-17 12:50:00,36.91,37.05,36.91,37.04,76938.0,35.9731,36.1096,35.9731,36.0998,76938.0
2016-02-17 12:55:00,37.04,37.04,36.93,36.95,61264.0,36.0998,36.0998,35.9926,36.0121,61264.0
2016-02-17 13:00:00,36.97,36.97,36.84,36.92,98216.0,36.0316,36.0316,35.9049,35.9829,98216.0
2016-02-17 13:05:00,36.92,37.06,36.91,37.06,52087.0,35.9829,36.1193,35.9731,36.1193,52087.0
2016-02-17 13:10:00,37.06,37.12,37.02,37.08,40825.0,36.1193,36.1778,36.0804,36.1388,40825.0
2016-02-17 13:15:00,37.08,37.11,36.99,37.02,97200.0,36.1388,36.1681,36.0511,36.0804,97200.0
2016-02-17 13:20:00,37.0,37.02,36.95,36.97,44229.0,36.0609,36.0804,36.0121,36.0316,44229.0
2016-02-17 13:25:00,36.96,37.11,36.9,37.09,77442.0,36.0219,36.1681,35.9634,36.1486,77442.0
2016-02-17 13:30:00,37.1,37.16,37.01,37.1,50380.0,36.1583,36.2168,36.0706,36.1583,50380.0
2016-02-17 13:35:00,37.09,37.15,37.03,37.12,45599.0,36.1486,36.2071,36.0901,36.1778,45599.0
2016-02-17 13:40:00,37.1,37.18,37.05,37.16,40505.0,36.1583,36.2363,36.1096,36.2168,40505.0
2016-02-17 13:45:00,37.16,37.25,37.15,37.22,36825.0,36.2168,36.3045,36.2071,36.2753,36825.0
2016-02-17 13:50:00,37.22,37.25,37.1,37.1,52242.0,36.2753,36.3045,36.1583,36.1583,52242.0
2016-02-17 13:55:00,37.1,37.11,36.92,36.93,71615.0,36.1583,36.1681,35.9829,35.9926,71615.0
2016-02-17 14:00:00,36.92,36.97,36.89,36.92,69221.0,35.9829,36.0316,35.9537,35.9829,69221.0
2016-02-17 14:05:00,36.92,36.96,36.91,36.93,52064.0,35.9829,36.0219,35.9731,35.9926,52064.0
2016-02-17 14:10:00,36.92,36.95,36.89,36.92,156661.0,35.9829,36.0121,35.9537,35.9829,156661.0
2016-02-17 14:15:00,36.92,37.12,36.92,37.02,96254.0,35.9829,36.1778,35.9829,36.0804,96254.0
2016-02-17 14:20:00,37.02,37.03,36.84,36.87,72300.0,36.0804,36.0901,35.9049,35.9342,72300.0
2016-02-17 14:25:00,36.87,36.88,36.66,36.69,61489.0,35.9342,35.9439,35.7295,35.7587,61489.0
2016-02-17 14:30:00,36.68,36.93,36.68,36.89,62040.0,35.749,35.9926,35.749,35.9537,62040.0
2016-02-17 14:35:00,36.88,37.03,36.88,37.02,31021.0,35.9439,36.0901,35.9439,36.0804,31021.0
2016-02-17 14:40:00,37.03,37.13,37.0,37.1,45135.0,36.0901,36.1876,36.0609,36.1583,45135.0
2016-02-17 14:45:00,37.11,37.11,36.97,37.01,68044.0,36.1681,36.1681,36.0316,36.0706,68044.0
2016-02-17 14:50:00,37.01,37.01,36.92,36.97,30272.0,36.0706,36.0706,35.9829,36.0316,30272.0
2016-02-17 14:55:00,36.97,37.03,36.96,36.99,45219.0,36.0316,36.0901,36.0219,36.0511,45219.0
2016-02-17 15:00:00,36.99,37.03,36.96,37.03,22216.0,36.0511,36.0901,36.0219,36.0901,22216.0
2016-02-17 15:05:00,37.03,37.05,36.97,36.98,48343.0,36.0901,36.1096,36.0316,36.0414,48343.0
2016-02-17 15:10:00,36.98,36.99,36.89,36.93,51736.0,36.0414,36.0511,35.9537,35.9926,51736.0
2016-02-17 15:15:00,36.93,36.93,36.9,36.93,46132.0,35.9926,35.9926,35.9634,35.9926,46132.0
2016-02-17 15:20:00,36.92,36.98,36.91,36.93,50047.0,35.9829,36.0414,35.9731,35.9926,50047.0
2016-02-17 15:25:00,36.92,36.95,36.89,36.93,43144.0,35.9829,36.0121,35.9537,35.9926,43144.0
2016-02-17 15:30:00,36.92,36.96,36.92,36.95,61065.0,35.9829,36.0219,35.9829,36.0121,61065.0
2016-02-17 15:35:00,36.94,36.95,36.87,36.93,89673.0,36.0024,36.0121,35.9342,35.9926,89673.0
2016-02-17 15:40:00,36.93,36.94,36.86,36.87,111717.0,35.9926,36.0024,35.9244,35.9342,111717.0
2016-02-17 15:45:00,36.86,36.88,36.75,36.77,129519.0,35.9244,35.9439,35.8172,35.8367,129519.0
2016-02-17 15:50:00,36.78,36.89,36.69,36.89,217522.0,35.8464,35.9537,35.7587,35.9537,217522.0
2016-02-17 15:55:00,36.89,36.94,36.73,36.77,389640.0,35.9537,36.0024,35.7977,35.8367,389640.0
2016-02-18 09:30:00,37.04,37.38,36.98,37.22,145454.0,36.0998,36.4312,36.0414,36.2753,145454.0
2016-02-18 09:35:00,37.2,37.21,36.96,36.98,73010.0,36.2558,36.2655,36.0219,36.0414,73010.0
2016-02-18 09:40:00,36.99,37.06,36.62,36.79,124691.0,36.0511,36.1193,35.6905,35.8562,124691.0
2016-02-18 09:45:00,36.8,36.84,36.71,36.8,33880.0,35.8659,35.9049,35.7782,35.8659,33880.0
2016-02-18 09:50:00,36.8,37.06,36.79,37.02,26693.0,35.8659,36.1193,35.8562,36.0804,26693.0
2016-02-18 09:55:00,37.02,37.11,36.95,37.11,31825.0,36.0804,36.1681,36.0121,36.1681,31825.0
2016-02-18 10:00:00,37.1,37.27,36.98,37.25,43924.0,36.1583,36.324,36.0414,36.3045,43924.0
2016-02-18 10:05:00,37.24,37.24,37.03,37.03,31002.0,36.2948,36.2948,36.0901,36.0901,31002.0
2016-02-18 10:10:00,37.01,37.03,36.89,37.02,22046.0,36.0706,36.0901,35.9537,36.0804,22046.0
2016-02-18 10:15:00,37.03,37.06,36.74,36.8,39458.0,36.0901,36.1193,35.8075,35.8659,39458.0
2016-02-18 10:20:00,36.79,36.85,36.74,36.81,46200.0,35.8562,35.9147,35.8075,35.8757,46200.0
2016-02-18 10:25:00,36.82,36.84,36.69,36.75,616272.0,35.8854,35.9049,35.7587,35.8172,616272.0
2016-02-18 10:30:00,36.77,36.93,36.65,36.7,140041.0,35.8367,35.9926,35.7197,35.7685,140041.0
2016-02-18 10:35:00,36.68,36.74,36.65,36.67,38035.0,35.749,35.8075,35.7197,35.7392,38035.0
2016-02-18 10:40:00,36.68,36.73,36.56,36.67,42411.0,35.749,35.7977,35.632,35.7392,42411.0
2016-02-18 10:45:00,36.67,36.71,36.56,36.65,30560.0,35.7392,35.7782,35.632,35.7197,30560.0
2016-02-18 10:50:00,36.66,36.66,36.58,36.65,16629.0,35.7295,35.7295,35.6515,35.7197,16629.0
2016-02-18 10:55:00,36.65,36.67,36.54,36.55,22783.0,35.7197,35.7392,35.6125,35.6223,22783.0
2016-02-18 11:00:00,36.55,36.55,36.44,36.46,22044.0,35.6223,35.6223,35.5151,35.5346,22044.0
2016-02-18 11:05:00,36.45,36.53,36.42,36.5,18039.0,35.5248,35.6028,35.4956,35.5736,18039.0
2016-02-18 11:10:00,36.5,36.51,36.47,36.5,18085.0,35.5736,35.5833,35.5443,35.5736,18085.0
2016-02-18 11:15:00,36.48,36.52,36.45,36.46,27697.0,35.5541,35.593,35.5248,35.5346,27697.0
2016-02-18 11:20:00,36.45,36.47,36.38,36.43,36625.0,35.5248,35.5443,35.4566,35.5053,36625.0
2016-02-18 11:25:00,36.43,36.58,36.41,36.57,26778.0,35.5053,35.6515,35.4858,35.6418,26778.0
2016-02-18 11:30:00,36.58,36.65,36.56,36.65,19325.0,35.6515,35.7197,35.632,35.7197,19325.0
2016-02-18 11:35:00,36.65,36.73,36.62,36.73,27823.0,35.7197,35.7977,35.6905,35.7977,27823.0
2016-02-18 11:40:00,36.73,36.73,36.66,36.73,21187.0,35.7977,35.7977,35.7295,35.7977,21187.0
2016-02-18 11:45:00,36.72,36.73,36.66,36.71,18563.0,35.788,35.7977,35.7295,35.7782,18563.0
2016-02-18 11:50:00,36.71,36.74,36.7,36.73,37326.0,35.7782,35.8075,35.7685,35.7977,37326.0
2016-02-18 11:55:00,36.73,36.74,36.69,36.73,31832.0,35.7977,35.8075,35.7587,35.7977,31832.0
2016-02-18 12:00:00,36.73,36.97,36.72,36.9,38386.0,35.7977,36.0316,35.788,35.9634,38386.0
2016-02-18 12:05:00,36.88,36.91,36.85,36.87,21505.0,35.9439,35.9731,35.9147,35.9342,21505.0
2016-02-18 12:10:00,36.88,36.9,36.8,36.81,39354.0,35.9439,35.9634,35.8659,35.8757,39354.0
2016-02-18 12:15:00,36.81,36.83,36.78,36.83,9504.0,35.8757,35.8952,35.8464,35.8952,9504.0
2016-02-18 12:20:00,36.83,36.9,36.83,36.85,21052.0,35.8952,35.9634,35.8952,35.9147,21052.0
2016-02-18 12:25:00,36.84,36.9,36.83,36.84,26273.0,35.9049,35.9634,35.8952,35.9049,26273.0
2016-02-18 12:30:00,36.85,36.87,36.84,36.85,14315.0,35.9147,35.9342,35.9049,35.9147,14315.0
2016-02-18 12:35:00,36.84,36.85,36.81,36.82,17326.0,35.9049,35.9147,35.8757,35.8854,17326.0
2016-02-18 12:40:00,36.82,36.86,36.81,36.86,20276.0,35.8854,35.9244,35.8757,35.9244,20276.0
2016-02-18 12:45:00,36.86,36.9,36.84,36.88,22186.0,35.9244,35.9634,35.9049,35.9439,22186.0
2016-02-18 12:50:00,36.88,36.9,36.84,36.86,23382.0,35.9439,35.9634,35.9049,35.9244,23382.0
2016-02-18 12:55:00,36.87,36.88,36.8,36.8,14798.0,35.9342,35.9439,35.8659,35.8659,14798.0
2016-02-18 13:00:00,36.8,36.83,36.78,36.81,17839.0,35.8659,35.8952,35.8464,35.8757,17839.0
2016-02-18 13:05:00,36.81,36.84,36.75,36.75,25810.0,35.8757,35.9049,35.8172,35.8172,25810.0
2016-02-18 13:10:00,36.74,36.74,36.7,36.7,26468.0,35.8075,35.8075,35.7685,35.7685,26468.0
2016-02-18 13:15:00,36.7,36.71,36.61,36.62,29985.0,35.7685,35.7782,35.6808,35.6905,29985.0
2016-02-18 13:20:00,36.61,36.61,36.44,36.48,40753.0,35.6808,35.6808,35.5151,35.5541,40753.0
2016-02-18 13:25:00,36.49,36.6,36.49,36.6,20978.0,35.5638,35.671,35.5638,35.671,20978.0
2016-02-18 13:30:00,36.6,36.66,36.6,36.63,11887.0,35.671,35.7295,35.671,35.7003,11887.0
2016-02-18 13:35:00,36.63,36.68,36.61,36.67,13800.0,35.7003,35.749,35.6808,35.7392,13800.0
2016-02-18 13:40:00,36.66,36.67,36.63,36.65,10900.0,35.7295,35.7392,35.7003,35.7197,10900.0
2016-02-18 13:45:00,36.64,36.73,36.64,36.68,19961.0,35.71,35.7977,35.71,35.749,19961.0
2016-02-18 13:50:00,36.68,36.74,36.66,36.71,14443.0,35.749,35.8075,35.7295,35.7782,14443.0
2016-02-18 13:55:00,36.7,36.7,36.62,36.64,45734.0,35.7685,35.7685,35.6905,35.71,45734.0
2016-02-18 14:00:00,36.65,36.71,36.65,36.66,31154.0,35.7197,35.7782,35.7197,35.7295,31154.0
2016-02-18 14:05:00,36.66,36.69,36.62,36.62,21229.0,35.7295,35.7587,35.6905,35.6905,21229.0
2016-02-18 14:10:00,36.63,36.64,36.59,36.63,18627.0,35.7003,35.71,35.6613,35.7003,18627.0
2016-02-18 14:15:00,36.64,36.69,36.64,36.65,25144.0,35.71,35.7587,35.71,35.7197,25144.0
2016-02-18 14:20:00,36.66,36.66,36.62,36.63,22455.0,35.7295,35.7295,35.6905,35.7003,22455.0
2016-02-18 14:25:00,36.62,36.63,36.58,36.62,41230.0,35.6905,35.7003,35.6515,35.6905,41230.0
2016-02-18 14:30:00,36.63,36.7,36.62,36.68,26934.0,35.7003,35.7685,35.6905,35.749,26934.0
2016-02-18 14:35:00,36.69,36.77,36.69,36.73,27867.0,35.7587,35.8367,35.7587,35.7977,27867.0
2016-02-18 14:40:00,36.73,36.74,36.69,36.69,28394.0,35.7977,35.8075,35.7587,35.7587,28394.0
2016-02-18 14:45:00,36.69,36.74,36.68,36.72,17061.0,35.7587,35.8075,35.749,35.788,17061.0
2016-02-18 14:50:00,36.72,36.83,36.72,36.8,17331.0,35.788,35.8952,35.788,35.8659,17331.0
2016-02-18 14:55:00,36.81,36.83,36.73,36.73,32043.0,35.8757,35.8952,35.7977,35.7977,32043.0
2016-02-18 15:00:00,36.73,36.74,36.66,36.68,38705.0,35.7977,35.8075,35.7295,35.749,38705.0
2016-02-18 15:05:00,36.67,36.69,36.66,36.68,22436.0,35.7392,35.7587,35.7295,35.749,22436.0
2016-02-18 15:10:00,36.68,36.69,36.62,36.64,23315.0,35.749,35.7587,35.6905,35.71,23315.0
2016-02-18 15:15:00,36.64,36.7,36.63,36.66,28030.0,35.71,35.7685,35.7003,35.7295,28030.0
2016-02-18 15:20:00,36.66,36.68,36.62,36.63,35015.0,35.7295,35.749,35.6905,35.7003,35015.0
2016-02-18 15:25:00,36.63,36.64,36.55,36.57,51550.0,35.7003,35.71,35.6223,35.6418,51550.0
2016-02-18 15:30:00,36.56,36.57,36.38,36.41,86973.0,35.632,35.6418,35.4566,35.4858,86973.0
2016-02-18 15:35:00,36.42,36.5,36.41,36.47,83715.0,35.4956,35.5736,35.4858,35.5443,83715.0
2016-02-18 15:40:00,36.47,36.55,36.45,36.52,79792.0,35.5443,35.6223,35.5248,35.593,79792.0
2016-02-18 15:45:00,36.52,36.53,36.47,36.48,53644.0,35.593,35.6028,35.5443,35.5541,53644.0
2016-02-18 15:50:00,36.48,36.55,36.47,36.54,90729.0,35.5541,35.6223,35.5443,35.6125,90729.0
2016-02-18 15:55:00,36.53,36.59,36.53,36.56,223644.0,35.6028,35.6613,35.6028,35.632,223644.0
2016-02-19 09:30:00,36.26,36.57,36.1,36.3,167924.0,35.3396,35.6418,35.1837,35.3786,167924.0
2016-02-19 09:35:00,36.3,36.34,36.13,36.15,38842.0,35.3786,35.4176,35.2129,35.2324,38842.0
2016-02-19 09:40:00,36.14,36.15,35.87,35.91,115082.0,35.2227,35.2324,34.9595,34.9985,115082.0
2016-02-19 09:45:00,35.9,35.94,35.73,35.78,117109.0,34.9888,35.0278,34.8231,34.8718,117109.0
2016-02-19 09:50:00,35.77,35.92,35.75,35.86,51276.0,34.8621,35.0083,34.8426,34.9498,51276.0
2016-02-19 09:55:00,35.86,35.92,35.66,35.71,66589.0,34.9498,35.0083,34.7549,34.8036,66589.0
2016-02-19 10:00:00,35.7,35.71,35.53,35.55,37128.0,34.7939,34.8036,34.6282,34.6477,37128.0
2016-02-19 10:05:00,35.54,35.61,35.54,35.55,48646.0,34.6379,34.7061,34.6379,34.6477,48646.0
2016-02-19 10:10:00,35.55,35.61,35.35,35.35,86725.0,34.6477,34.7061,34.4527,34.4527,86725.0
2016-02-19 10:15:00,35.36,35.62,35.3,35.54,65402.0,34.4625,34.7159,34.404,34.6379,65402.0
2016-02-19 10:20:00,35.55,35.86,35.54,35.75,163123.0,34.6477,34.9498,34.6379,34.8426,163123.0
2016-02-19 10:25:00,35.75,35.76,35.69,35.76,27819.0,34.8426,34.8523,34.7841,34.8523,27819.0
2016-02-19 10:30:00,35.75,35.82,35.72,35.8,45760.0,34.8426,34.9108,34.8133,34.8913,45760.0
2016-02-19 10:35:00,35.8,35.91,35.79,35.91,50003.0,34.8913,34.9985,34.8816,34.9985,50003.0
2016-02-19 10:40:00,35.91,35.92,35.8,35.8,92120.0,34.9985,35.0083,34.8913,34.8913,92120.0
2016-02-19 10:45:00,35.8,35.87,35.74,35.77,39929.0,34.8913,34.9595,34.8328,34.8621,39929.0
2016-02-19 10:50:00,35.77,35.78,35.46,35.46,50230.0,34.8621,34.8718,34.5599,34.5599,50230.0
2016-02-19 10:55:00,35.47,35.52,35.44,35.47,40317.0,34.5697,34.6184,34.5405,34.5697,40317.0
2016-02-19 11:00:00,35.47,35.5,35.39,35.46,37111.0,34.5697,34.5989,34.4917,34.5599,37111.0
2016-02-19 11:05:00,35.45,35.5,35.37,35.45,36994.0,34.5502,34.5989,34.4722,34.5502,36994.0
2016-02-19 11:10:00,35.47,35.64,35.41,35.62,24233.0,34.5697,34.7354,34.5112,34.7159,24233.0
2016-02-19 11:15:00,35.62,35.72,35.62,35.71,36352.0,34.7159,34.8133,34.7159,34.8036,36352.0
2016-02-19 11:20:00,35.7,35.85,35.69,35.81,29314.0,34.7939,34.94,34.7841,34.9011,29314.0
2016-02-19 11:25:00,35.81,35.92,35.8,35.9,32486.0,34.9011,35.0083,34.8913,34.9888,32486.0
2016-02-19 11:30:00,35.91,35.94,35.86,35.9,65171.0,34.9985,35.0278,34.9498,34.9888,65171.0
2016-02-19 11:35:00,35.9,35.95,35.82,35.87,37892.0,34.9888,35.0375,34.9108,34.9595,37892.0
2016-02-19 11:40:00,35.86,35.94,35.85,35.94,20670.0,34.9498,35.0278,34.94,35.0278,20670.0
2016-02-19 11:45:00,35.93,35.95,35.82,35.84,42279.0,35.018,35.0375,34.9108,34.9303,42279.0
2016-02-19 11:50:00,35.84,35.85,35.77,35.8,32286.0,34.9303,34.94,34.8621,34.8913,32286.0
2016-02-19 11:55:00,35.79,35.95,35.79,35.91,18337.0,34.8816,35.0375,34.8816,34.9985,18337.0
2016-02-19 12:00:00,35.94,35.95,35.88,35.89,25642.0,35.0278,35.0375,34.9693,34.979,25642.0
2016-02-19 12:05:00,35.89,35.92,35.88,35.92,14037.0,34.979,35.0083,34.9693,35.0083,14037.0
2016-02-19 12:10:00,35.92,35.98,35.91,35.95,24909.0,35.0083,35.0667,34.9985,35.0375,24909.0
2016-02-19 12:15:00,35.97,35.98,35.91,35.95,33040.0,35.057,35.0667,34.9985,35.0375,33040.0
2016-02-19 12:20:00,35.94,35.96,35.89,35.9,22793.0,35.0278,35.0473,34.979,34.9888,22793.0
2016-02-19 12:25:00,35.92,35.99,35.92,35.93,22785.0,35.0083,35.0765,35.0083,35.018,22785.0
2016-02-19 12:30:00,35.92,35.95,35.92,35.95,22237.0,35.0083,35.0375,35.0083,35.0375,22237.0
2016-02-19 12:35:00,35.95,36.0,35.92,35.97,29069.0,35.0375,35.0862,35.0083,35.057,29069.0
2016-02-19 12:40:00,35.96,35.98,35.91,35.94,47842.0,35.0473,35.0667,34.9985,35.0278,47842.0
2016-02-19 12:45:00,35.94,35.95,35.9,35.92,32672.0,35.0278,35.0375,34.9888,35.0083,32672.0
2016-02-19 12:50:00,35.92,35.94,35.91,35.93,31602.0,35.0083,35.0278,34.9985,35.018,31602.0
2016-02-19 12:55:00,35.93,35.94,35.7,35.74,42216.0,35.018,35.0278,34.7939,34.8328,42216.0
2016-02-19 13:00:00,35.73,35.75,35.67,35.69,18606.0,34.8231,34.8426,34.7646,34.7841,18606.0
2016-02-19 13:05:00,35.7,35.72,35.65,35.65,19774.0,34.7939,34.8133,34.7451,34.7451,19774.0
2016-02-19 13:10:00,35.68,35.71,35.64,35.66,25550.0,34.7744,34.8036,34.7354,34.7549,25550.0
2016-02-19 13:15:00,35.66,35.74,35.65,35.73,18856.0,34.7549,34.8328,34.7451,34.8231,18856.0
2016-02-19 13:20:00,35.74,35.75,35.61,35.62,30826.0,34.8328,34.8426,34.7061,34.7159,30826.0
2016-02-19 13:25:00,35.62,35.74,35.61,35.74,31038.0,34.7159,34.8328,34.7061,34.8328,31038.0
2016-02-19 13:30:00,35.74,35.84,35.71,35.73,40397.0,34.8328,34.9303,34.8036,34.8231,40397.0
2016-02-19 13:35:00,35.73,35.74,35.64,35.66,21970.0,34.8231,34.8328,34.7354,34.7549,21970.0
2016-02-19 13:40:00,35.66,35.67,35.57,35.58,19583.0,34.7549,34.7646,34.6672,34.6769,19583.0
2016-02-19 13:45:00,35.59,35.59,35.52,35.56,28969.0,34.6866,34.6866,34.6184,34.6574,28969.0
2016-02-19 13:50:00,35.56,35.61,35.56,35.58,42451.0,34.6574,34.7061,34.6574,34.6769,42451.0
2016-02-19 13:55:00,35.57,35.65,35.53,35.65,52159.0,34.6672,34.7451,34.6282,34.7451,52159.0
2016-02-19 14:00:00,35.66,35.75,35.65,35.71,16626.0,34.7549,34.8426,34.7451,34.8036,16626.0
2016-02-19 14:05:00,35.71,35.73,35.66,35.69,39707.0,34.8036,34.8231,34.7549,34.7841,39707.0
2016-02-19 14:10:00,35.69,35.72,35.59,35.62,35965.0,34.7841,34.8133,34.6866,34.7159,35965.0
2016-02-19 14:15:00,35.61,35.62,35.52,35.59,33159.0,34.7061,34.7159,34.6184,34.6866,33159.0
2016-02-19 14:20:00,35.59,35.6,35.53,35.57,27752.0,34.6866,34.6964,34.6282,34.6672,27752.0
2016-02-19 14:25:00,35.57,35.66,35.57,35.64,42322.0,34.6672,34.7549,34.6672,34.7354,42322.0
2016-02-19 14:30:00,35.64,35.65,35.53,35.56,33397.0,34.7354,34.7451,34.6282,34.6574,33397.0
2016-02-19 14:35:00,35.55,35.6,35.54,35.59,29653.0,34.6477,34.6964,34.6379,34.6866,29653.0
2016-02-19 14:40:00,35.58,35.59,35.52,35.53,29192.0,34.6769,34.6866,34.6184,34.6282,29192.0
2016-02-19 14:45:00,35.55,35.57,35.49,35.54,22304.0,34.6477,34.6672,34.5892,34.6379,22304.0
2016-02-19 14:50:00,35.54,35.54,35.43,35.44,38807.0,34.6379,34.6379,34.5307,34.5405,38807.0
2016-02-19 14:55:00,35.44,35.45,35.35,35.39,37572.0,34.5405,34.5502,34.4527,34.4917,37572.0
2016-02-19 15:00:00,35.38,35.45,35.38,35.44,44070.0,34.482,34.5502,34.482,34.5405,44070.0
2016-02-19 15:05:00,35.43,35.45,35.41,35.43,37683.0,34.5307,34.5502,34.5112,34.5307,37683.0
2016-02-19 15:10:00,35.44,35.46,35.38,35.43,45236.0,34.5405,34.5599,34.482,34.5307,45236.0
2016-02-19 15:15:00,35.44,35.46,35.39,35.4,44590.0,34.5405,34.5599,34.4917,34.5015,44590.0
2016-02-19 15:20:00,35.41,35.45,35.33,35.34,57160.0,34.5112,34.5502,34.4332,34.443,57160.0
2016-02-19 15:25:00,35.34,35.38,35.33,35.34,102789.0,34.443,34.482,34.4332,34.443,102789.0
2016-02-19 15:30:00,35.34,35.36,35.18,35.2,150788.0,34.443,34.4625,34.2871,34.3065,150788.0
2016-02-19 15:35:00,35.21,35.31,35.18,35.25,119967.0,34.3163,34.4138,34.2871,34.3553,119967.0
2016-02-19 15:40:00,35.26,35.27,35.13,35.13,113705.0,34.365,34.3748,34.2383,34.2383,113705.0
2016-02-19 15:45:00,35.14,35.14,34.97,34.98,146007.0,34.2481,34.2481,34.0824,34.0921,146007.0
2016-02-19 15:50:00,34.97,35.08,34.89,34.89,264451.0,34.0824,34.1896,34.0044,34.0044,264451.0
2016-02-19 15:55:00,34.91,34.95,34.8,34.89,427451.0,34.0239,34.0629,33.9167,34.0044,427451.0
2016-02-22 09:30:00,35.5,35.69,35.22,35.38,80213.0,34.5989,34.7841,34.326,34.482,80213.0
2016-02-22 09:35:00,35.38,35.55,35.37,35.49,73451.0,34.482,34.6477,34.4722,34.5892,73451.0
2016-02-22 09:40:00,35.49,35.63,35.46,35.52,56606.0,34.5892,34.7256,34.5599,34.6184,56606.0
2016-02-22 09:45:00,35.53,35.63,35.52,35.6,64620.0,34.6282,34.7256,34.6184,34.6964,64620.0
2016-02-22 09:50:00,35.6,35.61,35.5,35.56,54320.0,34.6964,34.7061,34.5989,34.6574,54320.0
2016-02-22 09:55:00,35.57,35.68,35.52,35.59,53990.0,34.6672,34.7744,34.6184,34.6866,53990.0
2016-02-22 10:00:00,35.59,35.71,35.52,35.71,51619.0,34.6866,34.8036,34.6184,34.8036,51619.0
2016-02-22 10:05:00,35.71,35.8,35.68,35.68,26555.0,34.8036,34.8913,34.7744,34.7744,26555.0
2016-02-22 10:10:00,35.68,35.83,35.66,35.76,51681.0,34.7744,34.9206,34.7549,34.8523,51681.0
2016-02-22 10:15:00,35.75,35.75,35.61,35.66,38631.0,34.8426,34.8426,34.7061,34.7549,38631.0
2016-02-22 10:20:00,35.67,35.73,35.66,35.73,22350.0,34.7646,34.8231,34.7549,34.8231,22350.0
2016-02-22 10:25:00,35.73,35.82,35.73,35.79,25500.0,34.8231,34.9108,34.8231,34.8816,25500.0
2016-02-22 10:30:00,35.82,35.91,35.8,35.8,32528.0,34.9108,34.9985,34.8913,34.8913,32528.0
2016-02-22 10:35:00,35.79,35.81,35.69,35.81,46498.0,34.8816,34.9011,34.7841,34.9011,46498.0
2016-02-22 10:40:00,35.81,35.85,35.72,35.74,32577.0,34.9011,34.94,34.8133,34.8328,32577.0
2016-02-22 10:45:00,35.77,35.79,35.67,35.67,75453.0,34.8621,34.8816,34.7646,34.7646,75453.0
2016-02-22 10:50:00,35.67,35.82,35.67,35.81,18943.0,34.7646,34.9108,34.7646,34.9011,18943.0
2016-02-22 10:55:00,35.81,35.83,35.7,35.7,32458.0,34.9011,34.9206,34.7939,34.7939,32458.0
2016-02-22 11:00:00,35.72,35.82,35.7,35.8,25500.0,34.8133,34.9108,34.7939,34.8913,25500.0
2016-02-22 11:05:00,35.8,35.91,35.78,35.91,42801.0,34.8913,34.9985,34.8718,34.9985,42801.0
2016-02-22 11:10:00,35.91,35.91,35.84,35.87,23446.0,34.9985,34.9985,34.9303,34.9595,23446.0
2016-02-22 11:15:00,35.87,35.88,35.8,35.82,28810.0,34.9595,34.9693,34.8913,34.9108,28810.0
2016-02-22 11:20:00,35.82,35.86,35.8,35.83,24872.0,34.9108,34.9498,34.8913,34.9206,24872.0
2016-02-22 11:25:00,35.83,35.86,35.8,35.84,35800.0,34.9206,34.9498,34.8913,34.9303,35800.0
2016-02-22 11:30:00,35.85,35.92,35.78,35.82,70629.0,34.94,35.0083,34.8718,34.9108,70629.0
2016-02-22 11:35:00,35.82,35.85,35.79,35.85,22700.0,34.9108,34.94,34.8816,34.94,22700.0
2016-02-22 11:40:00,35.85,35.85,35.76,35.78,50204.0,34.94,34.94,34.8523,34.8718,50204.0
2016-02-22 11:45:00,35.8,35.82,35.69,35.7,33503.0,34.8913,34.9108,34.7841,34.7939,33503.0
2016-02-22 11:50:00,35.7,35.74,35.68,35.7,67978.0,34.7939,34.8328,34.7744,34.7939,67978.0
2016-02-22 11:55:00,35.69,35.81,35.69,35.81,24577.0,34.7841,34.9011,34.7841,34.9011,24577.0
2016-02-22 12:00:00,35.8,35.81,35.77,35.79,23416.0,34.8913,34.9011,34.8621,34.8816,23416.0
2016-02-22 12:05:00,35.79,35.79,35.74,35.75,26568.0,34.8816,34.8816,34.8328,34.8426,26568.0
2016-02-22 12:10:00,35.75,35.78,35.67,35.69,34485.0,34.8426,34.8718,34.7646,34.7841,34485.0
2016-02-22 12:15:00,35.68,35.71,35.67,35.67,14700.0,34.7744,34.8036,34.7646,34.7646,14700.0
2016-02-22 12:20:00,35.66,35.66,35.49,35.49,59293.0,34.7549,34.7549,34.5892,34.5892,59293.0
2016-02-22 12:25:00,35.49,35.5,35.46,35.46,43594.0,34.5892,34.5989,34.5599,34.5599,43594.0
2016-02-22 12:30:00,35.47,35.67,35.47,35.63,21531.0,34.5697,34.7646,34.5697,34.7256,21531.0
2016-02-22 12:35:00,35.64,35.7,35.63,35.65,15530.0,34.7354,34.7939,34.7256,34.7451,15530.0
2016-02-22 12:40:00,35.65,35.66,35.42,35.44,102916.0,34.7451,34.7549,34.521,34.5405,102916.0
2016-02-22 12:45:00,35.43,35.45,35.38,35.42,59328.0,34.5307,34.5502,34.482,34.521,59328.0
2016-02-22 12:50:00,35.42,35.54,35.42,35.53,12600.0,34.521,34.6379,34.521,34.6282,12600.0
2016-02-22 12:55:00,35.54,35.67,35.53,35.66,69664.0,34.6379,34.7646,34.6282,34.7549,69664.0
2016-02-22 13:00:00,35.66,35.68,35.62,35.63,19174.0,34.7549,34.7744,34.7159,34.7256,19174.0
2016-02-22 13:05:00,35.63,35.68,35.62,35.62,23065.0,34.7256,34.7744,34.7159,34.7159,23065.0
2016-02-22 13:10:00,35.63,35.67,35.62,35.64,20812.0,34.7256,34.7646,34.7159,34.7354,20812.0
2016-02-22 13:15:00,35.64,35.65,35.6,35.61,23278.0,34.7354,34.7451,34.6964,34.7061,23278.0
2016-02-22 13:20:00,35.61,35.68,35.61,35.65,40632.0,34.7061,34.7744,34.7061,34.7451,40632.0
2016-02-22 13:25:00,35.64,35.65,35.59,35.59,44245.0,34.7354,34.7451,34.6866,34.6866,44245.0
2016-02-22 13:30:00,35.59,35.65,35.57,35.63,32310.0,34.6866,34.7451,34.6672,34.7256,32310.0
2016-02-22 13:35:00,35.64,35.65,35.62,35.64,40185.0,34.7354,34.7451,34.7159,34.7354,40185.0
2016-02-22 13:40:00,35.64,35.73,35.63,35.73,60167.0,34.7354,34.8231,34.7256,34.8231,60167.0
2016-02-22 13:45:00,35.74,35.82,35.73,35.8,32226.0,34.8328,34.9108,34.8231,34.8913,32226.0
2016-02-22 13:50:00,35.81,35.91,35.81,35.9,33866.0,34.9011,34.9985,34.9011,34.9888,33866.0
2016-02-22 13:55:00,35.9,35.91,35.74,35.79,71972.0,34.9888,34.9985,34.8328,34.8816,71972.0
2016-02-22 14:00:00,35.78,35.82,35.65,35.68,83890.0,34.8718,34.9108,34.7451,34.7744,83890.0
2016-02-22 14:05:00,35.67,35.79,35.67,35.79,42845.0,34.7646,34.8816,34.7646,34.8816,42845.0
2016-02-22 14:10:00,35.8,35.81,35.7,35.71,47755.0,34.8913,34.9011,34.7939,34.8036,47755.0
2016-02-22 14:15:00,35.71,35.72,35.64,35.69,40394.0,34.8036,34.8133,34.7354,34.7841,40394.0
2016-02-22 14:20:00,35.69,35.72,35.61,35.7,84186.0,34.7841,34.8133,34.7061,34.7939,84186.0
2016-02-22 14:25:00,35.7,35.72,35.63,35.66,81006.0,34.7939,34.8133,34.7256,34.7549,81006.0
2016-02-22 14:30:00,35.67,35.69,35.62,35.63,75843.0,34.7646,34.7841,34.7159,34.7256,75843.0
2016-02-22 14:35:00,35.63,35.65,35.54,35.62,39608.0,34.7256,34.7451,34.6379,34.7159,39608.0
2016-02-22 14:40:00,35.63,35.63,35.56,35.6,34836.0,34.7256,34.7256,34.6574,34.6964,34836.0
2016-02-22 14:45:00,35.6,35.61,35.44,35.46,127202.0,34.6964,34.7061,34.5405,34.5599,127202.0
2016-02-22 14:50:00,35.45,35.6,35.43,35.58,62024.0,34.5502,34.6964,34.5307,34.6769,62024.0
2016-02-22 14:55:00,35.58,35.61,35.5,35.51,84262.0,34.6769,34.7061,34.5989,34.6087,84262.0
2016-02-22 15:00:00,35.52,35.55,35.43,35.43,70284.0,34.6184,34.6477,34.5307,34.5307,70284.0
2016-02-22 15:05:00,35.44,35.53,35.41,35.53,73570.0,34.5405,34.6282,34.5112,34.6282,73570.0
2016-02-22 15:10:00,35.53,35.6,35.52,35.55,90431.0,34.6282,34.6964,34.6184,34.6477,90431.0
2016-02-22 15:15:00,35.55,35.62,35.55,35.6,48175.0,34.6477,34.7159,34.6477,34.6964,48175.0
2016-02-22 15:20:00,35.6,35.63,35.52,35.53,96418.0,34.6964,34.7256,34.6184,34.6282,96418.0
2016-02-22 15:25:00,35.53,35.61,35.52,35.59,127954.0,34.6282,34.7061,34.6184,34.6866,127954.0
2016-02-22 15:30:00,35.59,35.65,35.55,35.64,116174.0,34.6866,34.7451,34.6477,34.7354,116174.0
2016-02-22 15:35:00,35.64,35.67,35.57,35.58,75671.0,34.7354,34.7646,34.6672,34.6769,75671.0
2016-02-22 15:40:00,35.59,35.78,35.58,35.71,100727.0,34.6866,34.8718,34.6769,34.8036,100727.0
2016-02-22 15:45:00,35.71,35.74,35.71,35.74,53606.0,34.8036,34.8328,34.8036,34.8328,53606.0
2016-02-22 15:50:00,35.74,35.79,35.64,35.71,315979.0,34.8328,34.8816,34.7354,34.8036,315979.0
2016-02-22 15:55:00,35.7,35.78,35.7,35.76,291462.0,34.7939,34.8718,34.7939,34.8523,291462.0
2016-02-23 09:30:00,35.74,35.81,35.46,35.67,117883.0,34.8328,34.9011,34.5599,34.7646,117883.0
2016-02-23 09:35:00,35.66,35.97,35.66,35.73,46641.0,34.7549,35.057,34.7549,34.8231,46641.0
2016-02-23 09:40:00,35.74,35.79,35.7,35.73,17289.0,34.8328,34.8816,34.7939,34.8231,17289.0
2016-02-23 09:45:00,35.73,35.86,35.69,35.81,30163.0,34.8231,34.9498,34.7841,34.9011,30163.0
2016-02-23 09:50:00,35.81,35.93,35.79,35.87,24539.0,34.9011,35.018,34.8816,34.9595,24539.0
2016-02-23 09:55:00,35.87,35.87,35.72,35.74,23289.0,34.9595,34.9595,34.8133,34.8328,23289.0
2016-02-23 10:00:00,35.75,35.84,35.73,35.81,17333.0,34.8426,34.9303,34.8231,34.9011,17333.0
2016-02-23 10:05:00,35.8,35.86,35.76,35.78,22096.0,34.8913,34.9498,34.8523,34.8718,22096.0
2016-02-23 10:10:00,35.78,35.85,35.76,35.76,28926.0,34.8718,34.94,34.8523,34.8523,28926.0
2016-02-23 10:15:00,35.76,35.82,35.76,35.76,40567.0,34.8523,34.9108,34.8523,34.8523,40567.0
2016-02-23 10:20:00,35.77,35.92,35.76,35.9,30078.0,34.8621,35.0083,34.8523,34.9888,30078.0
2016-02-23 10:25:00,35.89,35.94,35.88,35.93,26517.0,34.979,35.0278,34.9693,35.018,26517.0
2016-02-23 10:30:00,35.93,35.96,35.88,35.93,31777.0,35.018,35.0473,34.9693,35.018,31777.0
2016-02-23 10:35:00,35.94,35.94,35.85,35.85,35322.0,35.0278,35.0278,34.94,34.94,35322.0
2016-02-23 10:40:00,35.84,35.9,35.8,35.89,23585.0,34.9303,34.9888,34.8913,34.979,23585.0
2016-02-23 10:45:00,35.89,35.92,35.85,35.86,24908.0,34.979,35.0083,34.94,34.9498,24908.0
2016-02-23 10:50:00,35.87,35.93,35.82,35.88,40509.0,34.9595,35.018,34.9108,34.9693,40509.0
2016-02-23 10:55:00,35.87,35.89,35.83,35.85,25420.0,34.9595,34.979,34.9206,34.94,25420.0
2016-02-23 11:00:00,35.85,35.9,35.81,35.82,35517.0,34.94,34.9888,34.9011,34.9108,35517.0
2016-02-23 11:05:00,35.82,35.84,35.75,35.8,50870.0,34.9108,34.9303,34.8426,34.8913,50870.0
2016-02-23 11:10:00,35.79,35.91,35.79,35.88,21475.0,34.8816,34.9985,34.8816,34.9693,21475.0
2016-02-23 11:15:00,35.87,35.9,35.85,35.87,21957.0,34.9595,34.9888,34.94,34.9595,21957.0
2016-02-23 11:20:00,35.87,35.89,35.83,35.83,10700.0,34.9595,34.979,34.9206,34.9206,10700.0
2016-02-23 11:25:00,35.82,35.82,35.75,35.79,9798.0,34.9108,34.9108,34.8426,34.8816,9798.0
2016-02-23 11:30:00,35.79,35.82,35.75,35.81,14613.0,34.8816,34.9108,34.8426,34.9011,14613.0
2016-02-23 11:35:00,35.81,35.94,35.8,35.94,19451.0,34.9011,35.0278,34.8913,35.0278,19451.0
2016-02-23 11:40:00,35.93,36.05,35.9,36.05,22230.0,35.018,35.135,34.9888,35.135,22230.0
2016-02-23 11:45:00,36.04,36.05,35.94,35.95,15414.0,35.1252,35.135,35.0278,35.0375,15414.0
2016-02-23 11:50:00,35.96,35.99,35.94,35.96,16921.0,35.0473,35.0765,35.0278,35.0473,16921.0
2016-02-23 11:55:00,35.95,35.96,35.93,35.96,18044.0,35.0375,35.0473,35.018,35.0473,18044.0
2016-02-23 12:00:00,35.95,35.96,35.91,35.94,13800.0,35.0375,35.0473,34.9985,35.0278,13800.0
2016-02-23 12:05:00,35.94,36.0,35.94,35.94,23762.0,35.0278,35.0862,35.0278,35.0278,23762.0
2016-02-23 12:10:00,35.93,35.96,35.93,35.96,16215.0,35.018,35.0473,35.018,35.0473,16215.0
2016-02-23 12:15:00,35.95,35.97,35.94,35.95,13800.0,35.0375,35.057,35.0278,35.0375,13800.0
2016-02-23 12:20:00,35.95,36.0,35.94,36.0,14162.0,35.0375,35.0862,35.0278,35.0862,14162.0
2016-02-23 12:25:00,36.01,36.05,36.0,36.02,14267.0,35.096,35.135,35.0862,35.1057,14267.0
2016-02-23 12:30:00,36.03,36.04,35.98,36.04,11328.0,35.1155,35.1252,35.0667,35.1252,11328.0
2016-02-23 12:35:00,36.03,36.05,36.0,36.04,11500.0,35.1155,35.135,35.0862,35.1252,11500.0
2016-02-23 12:40:00,36.03,36.05,36.01,36.05,7976.0,35.1155,35.135,35.096,35.135,7976.0
2016-02-23 12:45:00,36.06,36.08,36.06,36.06,7677.0,35.1447,35.1642,35.1447,35.1447,7677.0
2016-02-23 12:50:00,36.07,36.09,36.05,36.07,9655.0,35.1545,35.174,35.135,35.1545,9655.0
2016-02-23 12:55:00,36.08,36.17,36.07,36.17,16576.0,35.1642,35.2519,35.1545,35.2519,16576.0
2016-02-23 13:00:00,36.18,36.21,36.16,36.19,14765.0,35.2617,35.2909,35.2422,35.2714,14765.0
2016-02-23 13:05:00,36.18,36.21,36.16,36.16,18600.0,35.2617,35.2909,35.2422,35.2422,18600.0
2016-02-23 13:10:00,36.18,36.21,36.16,36.2,12541.0,35.2617,35.2909,35.2422,35.2812,12541.0
2016-02-23 13:15:00,36.19,36.24,36.15,36.23,22761.0,35.2714,35.3202,35.2324,35.3104,22761.0
2016-02-23 13:20:00,36.22,36.33,36.22,36.32,47137.0,35.3007,35.4079,35.3007,35.3981,47137.0
2016-02-23 13:25:00,36.31,36.33,36.29,36.32,8433.0,35.3884,35.4079,35.3689,35.3981,8433.0
2016-02-23 13:30:00,36.32,36.33,36.29,36.29,30347.0,35.3981,35.4079,35.3689,35.3689,30347.0
2016-02-23 13:35:00,36.29,36.33,36.27,36.32,25234.0,35.3689,35.4079,35.3494,35.3981,25234.0
2016-02-23 13:40:00,36.32,36.33,36.26,36.28,14763.0,35.3981,35.4079,35.3396,35.3591,14763.0
2016-02-23 13:45:00,36.27,36.27,36.17,36.18,15938.0,35.3494,35.3494,35.2519,35.2617,15938.0
2016-02-23 13:50:00,36.17,36.17,36.06,36.09,19807.0,35.2519,35.2519,35.1447,35.174,19807.0
2016-02-23 13:55:00,36.08,36.15,36.08,36.15,13692.0,35.1642,35.2324,35.1642,35.2324,13692.0
2016-02-23 14:00:00,36.15,36.15,36.03,36.05,18252.0,35.2324,35.2324,35.1155,35.135,18252.0
2016-02-23 14:05:00,36.05,36.09,36.05,36.07,12714.0,35.135,35.174,35.135,35.1545,12714.0
2016-02-23 14:10:00,36.07,36.12,36.07,36.11,9586.0,35.1545,35.2032,35.1545,35.1935,9586.0
2016-02-23 14:15:00,36.12,36.18,36.12,36.17,20187.0,35.2032,35.2617,35.2032,35.2519,20187.0
2016-02-23 14:20:00,36.18,36.25,36.18,36.23,22995.0,35.2617,35.3299,35.2617,35.3104,22995.0
2016-02-23 14:25:00,36.23,36.25,36.2,36.21,29693.0,35.3104,35.3299,35.2812,35.2909,29693.0
2016-02-23 14:30:00,36.2,36.28,36.16,36.27,26358.0,35.2812,35.3591,35.2422,35.3494,26358.0
2016-02-23 14:35:00,36.27,36.27,36.19,36.19,7750.0,35.3494,35.3494,35.2714,35.2714,7750.0
2016-02-23 14:40:00,36.19,36.19,36.14,36.17,12413.0,35.2714,35.2714,35.2227,35.2519,12413.0
2016-02-23 14:45:00,36.17,36.19,36.16,36.18,11457.0,35.2519,35.2714,35.2422,35.2617,11457.0
2016-02-23 14:50:00,36.19,36.22,36.18,36.18,25638.0,35.2714,35.3007,35.2617,35.2617,25638.0
2016-02-23 14:55:00,36.17,36.22,36.17,36.2,14223.0,35.2519,35.3007,35.2519,35.2812,14223.0
2016-02-23 15:00:00,36.21,36.22,36.1,36.11,16623.0,35.2909,35.3007,35.1837,35.1935,16623.0
2016-02-23 15:05:00,36.11,36.12,36.09,36.11,25702.0,35.1935,35.2032,35.174,35.1935,25702.0
2016-02-23 15:10:00,36.11,36.12,36.1,36.1,14533.0,35.1935,35.2032,35.1837,35.1837,14533.0
2016-02-23 15:15:00,36.11,36.11,36.09,36.11,14097.0,35.1935,35.1935,35.174,35.1935,14097.0
2016-02-23 15:20:00,36.11,36.18,36.1,36.17,45542.0,35.1935,35.2617,35.1837,35.2519,45542.0
2016-02-23 15:25:00,36.18,36.19,36.08,36.08,36457.0,35.2617,35.2714,35.1642,35.1642,36457.0
2016-02-23 15:30:00,36.08,36.14,36.05,36.14,134264.0,35.1642,35.2227,35.135,35.2227,134264.0
2016-02-23 15:35:00,36.15,36.22,36.15,36.19,51952.0,35.2324,35.3007,35.2324,35.2714,51952.0
2016-02-23 15:40:00,36.19,36.21,36.05,36.06,36895.0,35.2714,35.2909,35.135,35.1447,36895.0
2016-02-23 15:45:00,36.06,36.09,36.04,36.09,33996.0,35.1447,35.174,35.1252,35.174,33996.0
2016-02-23 15:50:00,36.08,36.13,36.06,36.11,74367.0,35.1642,35.2129,35.1447,35.1935,74367.0
2016-02-23 15:55:00,36.12,36.14,36.09,36.14,150328.0,35.2032,35.2227,35.174,35.2227,150328.0
2016-02-24 09:30:00,36.09,36.93,35.77,35.87,70047.0,35.174,35.9926,34.8621,34.9595,70047.0
2016-02-24 09:35:00,35.88,35.99,35.8,35.85,45535.0,34.9693,35.0765,34.8913,34.94,45535.0
2016-02-24 09:40:00,35.84,35.92,35.79,35.92,42853.0,34.9303,35.0083,34.8816,35.0083,42853.0
2016-02-24 09:45:00,35.91,35.91,35.75,35.87,61782.0,34.9985,34.9985,34.8426,34.9595,61782.0
2016-02-24 09:50:00,35.86,35.96,35.83,35.94,64396.0,34.9498,35.0473,34.9206,35.0278,64396.0
2016-02-24 09:55:00,35.95,36.15,35.93,36.15,36783.0,35.0375,35.2324,35.018,35.2324,36783.0
2016-02-24 10:00:00,36.15,36.29,36.09,36.2,37841.0,35.2324,35.3689,35.174,35.2812,37841.0
2016-02-24 10:05:00,36.19,36.35,36.16,36.29,58246.0,35.2714,35.4274,35.2422,35.3689,58246.0
2016-02-24 10:10:00,36.29,36.29,36.19,36.26,75872.0,35.3689,35.3689,35.2714,35.3396,75872.0
2016-02-24 10:15:00,36.26,36.46,36.26,36.44,56997.0,35.3396,35.5346,35.3396,35.5151,56997.0
2016-02-24 10:20:00,36.44,36.44,36.31,36.31,63761.0,35.5151,35.5151,35.3884,35.3884,63761.0
2016-02-24 10:25:00,36.31,36.42,36.3,36.3,59647.0,35.3884,35.4956,35.3786,35.3786,59647.0
2016-02-24 10:30:00,36.31,36.35,36.05,36.26,49732.0,35.3884,35.4274,35.135,35.3396,49732.0
2016-02-24 10:35:00,36.26,36.34,36.25,36.33,37658.0,35.3396,35.4176,35.3299,35.4079,37658.0
2016-02-24 10:40:00,36.33,36.33,36.21,36.28,38016.0,35.4079,35.4079,35.2909,35.3591,38016.0
2016-02-24 10:45:00,36.3,36.41,36.29,36.33,76481.0,35.3786,35.4858,35.3689,35.4079,76481.0
2016-02-24 10:50:00,36.33,36.48,36.32,36.33,78221.0,35.4079,35.5541,35.3981,35.4079,78221.0
2016-02-24 10:55:00,36.32,36.45,36.29,36.41,39758.0,35.3981,35.5248,35.3689,35.4858,39758.0
2016-02-24 11:00:00,36.42,36.42,36.21,36.25,46614.0,35.4956,35.4956,35.2909,35.3299,46614.0
2016-02-24 11:05:00,36.26,36.28,36.17,36.23,19276.0,35.3396,35.3591,35.2519,35.3104,19276.0
2016-02-24 11:10:00,36.23,36.23,36.14,36.18,19100.0,35.3104,35.3104,35.2227,35.2617,19100.0
2016-02-24 11:15:00,36.18,36.18,36.1,36.13,29077.0,35.2617,35.2617,35.1837,35.2129,29077.0
2016-02-24 11:20:00,36.13,36.13,36.05,36.08,46220.0,35.2129,35.2129,35.135,35.1642,46220.0
2016-02-24 11:25:00,36.09,36.24,36.06,36.18,54518.0,35.174,35.3202,35.1447,35.2617,54518.0
2016-02-24 11:30:00,36.18,36.18,36.1,36.1,28092.0,35.2617,35.2617,35.1837,35.1837,28092.0
2016-02-24 11:35:00,36.1,36.35,36.1,36.35,39026.0,35.1837,35.4274,35.1837,35.4274,39026.0
2016-02-24 11:40:00,36.37,36.49,36.34,36.48,17878.0,35.4469,35.5638,35.4176,35.5541,17878.0
2016-02-24 11:45:00,36.48,36.58,36.46,36.57,34298.0,35.5541,35.6515,35.5346,35.6418,34298.0
2016-02-24 11:50:00,36.58,36.63,36.54,36.55,16592.0,35.6515,35.7003,35.6125,35.6223,16592.0
2016-02-24 11:55:00,36.54,36.61,36.54,36.56,16310.0,35.6125,35.6808,35.6125,35.632,16310.0
2016-02-24 12:00:00,36.56,36.67,36.54,36.61,26141.0,35.632,35.7392,35.6125,35.6808,26141.0
2016-02-24 12:05:00,36.61,36.65,36.59,36.61,17565.0,35.6808,35.7197,35.6613,35.6808,17565.0
2016-02-24 12:10:00,36.62,36.63,36.52,36.55,10600.0,35.6905,35.7003,35.593,35.6223,10600.0
2016-02-24 12:15:00,36.55,36.58,36.52,36.56,23595.0,35.6223,35.6515,35.593,35.632,23595.0
2016-02-24 12:20:00,36.56,36.6,36.54,36.57,11900.0,35.632,35.671,35.6125,35.6418,11900.0
2016-02-24 12:25:00,36.57,36.57,36.53,36.55,9799.0,35.6418,35.6418,35.6028,35.6223,9799.0
2016-02-24 12:30:00,36.57,36.6,36.55,36.56,18445.0,35.6418,35.671,35.6223,35.632,18445.0
2016-02-24 12:35:00,36.56,36.6,36.53,36.6,13843.0,35.632,35.671,35.6028,35.671,13843.0
2016-02-24 12:40:00,36.61,36.66,36.59,36.64,19167.0,35.6808,35.7295,35.6613,35.71,19167.0
2016-02-24 12:45:00,36.64,36.69,36.62,36.68,13650.0,35.71,35.7587,35.6905,35.749,13650.0
2016-02-24 12:50:00,36.67,36.74,36.66,36.73,17726.0,35.7392,35.8075,35.7295,35.7977,17726.0
2016-02-24 12:55:00,36.73,36.75,36.65,36.66,10054.0,35.7977,35.8172,35.7197,35.7295,10054.0
2016-02-24 13:00:00,36.66,36.7,36.57,36.63,33727.0,35.7295,35.7685,35.6418,35.7003,33727.0
2016-02-24 13:05:00,36.63,36.69,36.59,36.62,34793.0,35.7003,35.7587,35.6613,35.6905,34793.0
2016-02-24 13:10:00,36.6,36.63,36.56,36.58,17198.0,35.671,35.7003,35.632,35.6515,17198.0
2016-02-24 13:15:00,36.58,36.6,36.53,36.55,12008.0,35.6515,35.671,35.6028,35.6223,12008.0
2016-02-24 13:20:00,36.57,36.59,36.56,36.59,45825.0,35.6418,35.6613,35.632,35.6613,45825.0
2016-02-24 13:25:00,36.6,36.61,36.51,36.58,45759.0,35.671,35.6808,35.5833,35.6515,45759.0
2016-02-24 13:30:00,36.58,36.6,36.5,36.57,22039.0,35.6515,35.671,35.5736,35.6418,22039.0
2016-02-24 13:35:00,36.57,36.57,36.53,36.54,7784.0,35.6418,35.6418,35.6028,35.6125,7784.0
2016-02-24 13:40:00,36.54,36.56,36.51,36.52,12631.0,35.6125,35.632,35.5833,35.593,12631.0
2016-02-24 13:45:00,36.53,36.57,36.53,36.55,11748.0,35.6028,35.6418,35.6028,35.6223,11748.0
2016-02-24 13:50:00,36.56,36.58,36.54,36.56,14636.0,35.632,35.6515,35.6125,35.632,14636.0
2016-02-24 13:55:00,36.57,36.64,36.55,36.59,38133.0,35.6418,35.71,35.6223,35.6613,38133.0
2016-02-24 14:00:00,36.59,36.65,36.58,36.58,24385.0,35.6613,35.7197,35.6515,35.6515,24385.0
2016-02-24 14:05:00,36.59,36.77,36.59,36.76,41788.0,35.6613,35.8367,35.6613,35.827,41788.0
2016-02-24 14:10:00,36.78,36.78,36.63,36.68,65896.0,35.8464,35.8464,35.7003,35.749,65896.0
2016-02-24 14:15:00,36.68,36.69,36.67,36.68,32460.0,35.749,35.7587,35.7392,35.749,32460.0
2016-02-24 14:20:00,36.68,36.78,36.67,36.72,34638.0,35.749,35.8464,35.7392,35.788,34638.0
2016-02-24 14:25:00,36.72,36.74,36.67,36.71,34420.0,35.788,35.8075,35.7392,35.7782,34420.0
2016-02-24 14:30:00,36.71,36.74,36.68,36.68,21900.0,35.7782,35.8075,35.749,35.749,21900.0
2016-02-24 14:35:00,36.68,36.7,36.66,36.68,38979.0,35.749,35.7685,35.7295,35.749,38979.0
2016-02-24 14:40:00,36.69,36.72,36.67,36.71,23156.0,35.7587,35.788,35.7392,35.7782,23156.0
2016-02-24 14:45:00,36.71,36.73,36.66,36.71,64409.0,35.7782,35.7977,35.7295,35.7782,64409.0
2016-02-24 14:50:00,36.72,36.73,36.67,36.68,21200.0,35.788,35.7977,35.7392,35.749,21200.0
2016-02-24 14:55:00,36.68,36.68,36.59,36.59,27907.0,35.749,35.749,35.6613,35.6613,27907.0
2016-02-24 15:00:00,36.6,36.68,36.6,36.68,39817.0,35.671,35.749,35.671,35.749,39817.0
2016-02-24 15:05:00,36.69,36.79,36.65,36.79,93896.0,35.7587,35.8562,35.7197,35.8562,93896.0
2016-02-24 15:10:00,36.78,36.8,36.69,36.74,38589.0,35.8464,35.8659,35.7587,35.8075,38589.0
2016-02-24 15:15:00,36.74,36.84,36.71,36.84,61954.0,35.8075,35.9049,35.7782,35.9049,61954.0
2016-02-24 15:20:00,36.85,36.86,36.81,36.82,25441.0,35.9147,35.9244,35.8757,35.8854,25441.0
2016-02-24 15:25:00,36.83,36.85,36.79,36.81,32026.0,35.8952,35.9147,35.8562,35.8757,32026.0
2016-02-24 15:30:00,36.8,36.81,36.7,36.72,68147.0,35.8659,35.8757,35.7685,35.788,68147.0
2016-02-24 15:35:00,36.73,36.74,36.69,36.73,80228.0,35.7977,35.8075,35.7587,35.7977,80228.0
2016-02-24 15:40:00,36.73,36.76,36.67,36.67,47472.0,35.7977,35.827,35.7392,35.7392,47472.0
2016-02-24 15:45:00,36.67,36.69,36.63,36.68,68618.0,35.7392,35.7587,35.7003,35.749,68618.0
2016-02-24 15:50:00,36.67,36.69,36.63,36.68,98115.0,35.7392,35.7587,35.7003,35.749,98115.0
2016-02-24 15:55:00,36.67,36.75,36.64,36.72,174879.0,35.7392,35.8172,35.71,35.788,174879.0
2016-02-25 09:30:00,36.8,37.08,36.8,37.06,47858.0,35.8659,36.1388,35.8659,36.1193,47858.0
2016-02-25 09:35:00,37.07,37.09,36.95,37.06,65581.0,36.1291,36.1486,36.0121,36.1193,65581.0
2016-02-25 09:40:00,37.06,37.13,36.97,36.98,54113.0,36.1193,36.1876,36.0316,36.0414,54113.0
2016-02-25 09:45:00,37.0,37.02,36.89,36.93,70240.0,36.0609,36.0804,35.9537,35.9926,70240.0
2016-02-25 09:50:00,36.94,37.08,36.85,37.06,50479.0,36.0024,36.1388,35.9147,36.1193,50479.0
2016-02-25 09:55:00,37.04,37.17,37.04,37.09,26772.0,36.0998,36.2265,36.0998,36.1486,26772.0
2016-02-25 10:00:00,37.08,37.09,36.97,37.07,29131.0,36.1388,36.1486,36.0316,36.1291,29131.0
2016-02-25 10:05:00,37.06,37.06,36.98,37.02,46948.0,36.1193,36.1193,36.0414,36.0804,46948.0
2016-02-25 10:10:00,37.03,37.11,36.98,37.08,35983.0,36.0901,36.1681,36.0414,36.1388,35983.0
2016-02-25 10:15:00,37.09,37.14,37.04,37.06,39870.0,36.1486,36.1973,36.0998,36.1193,39870.0
2016-02-25 10:20:00,37.05,37.05,36.99,37.03,27350.0,36.1096,36.1096,36.0511,36.0901,27350.0
2016-02-25 10:25:00,37.04,37.08,37.0,37.01,23963.0,36.0998,36.1388,36.0609,36.0706,23963.0
2016-02-25 10:30:00,37.0,37.03,36.98,37.01,32900.0,36.0609,36.0901,36.0414,36.0706,32900.0
2016-02-25 10:35:00,37.02,37.05,36.99,37.02,26824.0,36.0804,36.1096,36.0511,36.0804,26824.0
2016-02-25 10:40:00,37.02,37.11,37.01,37.1,35750.0,36.0804,36.1681,36.0706,36.1583,35750.0
2016-02-25 10:45:00,37.1,37.22,37.1,37.21,37999.0,36.1583,36.2753,36.1583,36.2655,37999.0
2016-02-25 10:50:00,37.21,37.32,37.21,37.31,21967.0,36.2655,36.3727,36.2655,36.363,21967.0
2016-02-25 10:55:00,37.3,37.3,37.24,37.27,26958.0,36.3532,36.3532,36.2948,36.324,26958.0
2016-02-25 11:00:00,37.27,37.34,37.26,37.32,53260.0,36.324,36.3922,36.3143,36.3727,53260.0
2016-02-25 11:05:00,37.32,37.42,37.31,37.37,18672.0,36.3727,36.4702,36.363,36.4215,18672.0
2016-02-25 11:10:00,37.38,37.47,37.34,37.45,25613.0,36.4312,36.5189,36.3922,36.4994,25613.0
2016-02-25 11:15:00,37.45,37.56,37.44,37.53,36242.0,36.4994,36.6066,36.4897,36.5774,36242.0
2016-02-25 11:20:00,37.55,37.67,37.52,37.63,33508.0,36.5969,36.7139,36.5677,36.6749,33508.0
2016-02-25 11:25:00,37.62,37.63,37.54,37.55,27613.0,36.6651,36.6749,36.5872,36.5969,27613.0
2016-02-25 11:30:00,37.57,37.6,37.41,37.47,70613.0,36.6164,36.6456,36.4605,36.5189,70613.0
2016-02-25 11:35:00,37.46,37.53,37.41,37.43,24257.0,36.5092,36.5774,36.4605,36.4799,24257.0
2016-02-25 11:40:00,37.42,37.47,37.35,37.4,42354.0,36.4702,36.5189,36.402,36.4507,42354.0
2016-02-25 11:45:00,37.4,37.44,37.37,37.41,47231.0,36.4507,36.4897,36.4215,36.4605,47231.0
2016-02-25 11:50:00,37.43,37.45,37.41,37.45,21900.0,36.4799,36.4994,36.4605,36.4994,21900.0
2016-02-25 11:55:00,37.46,37.58,37.46,37.57,23917.0,36.5092,36.6261,36.5092,36.6164,23917.0
2016-02-25 12:00:00,37.57,37.57,37.49,37.49,27341.0,36.6164,36.6164,36.5384,36.5384,27341.0
2016-02-25 12:05:00,37.49,37.49,37.41,37.42,15395.0,36.5384,36.5384,36.4605,36.4702,15395.0
2016-02-25 12:10:00,37.42,37.54,37.42,37.54,20463.0,36.4702,36.5872,36.4702,36.5872,20463.0
2016-02-25 12:15:00,37.55,37.61,37.47,37.5,25428.0,36.5969,36.6554,36.5189,36.5482,25428.0
2016-02-25 12:20:00,37.52,37.52,37.39,37.39,183612.0,36.5677,36.5677,36.441,36.441,183612.0
2016-02-25 12:25:00,37.39,37.44,37.39,37.43,19143.0,36.441,36.4897,36.441,36.4799,19143.0
2016-02-25 12:30:00,37.43,37.48,37.42,37.47,15836.0,36.4799,36.5287,36.4702,36.5189,15836.0
2016-02-25 12:35:00,37.47,37.54,37.46,37.54,20918.0,36.5189,36.5872,36.5092,36.5872,20918.0
2016-02-25 12:40:00,37.53,37.55,37.48,37.51,12820.0,36.5774,36.5969,36.5287,36.5579,12820.0
2016-02-25 12:45:00,37.52,37.6,37.51,37.6,16680.0,36.5677,36.6456,36.5579,36.6456,16680.0
2016-02-25 12:50:00,37.61,37.69,37.6,37.65,30540.0,36.6554,36.7333,36.6456,36.6944,30540.0
2016-02-25 12:55:00,37.67,37.69,37.64,37.69,14201.0,36.7139,36.7333,36.6846,36.7333,14201.0
2016-02-25 13:00:00,37.69,37.73,37.63,37.66,26896.0,36.7333,36.7723,36.6749,36.7041,26896.0
2016-02-25 13:05:00,37.67,37.7,37.64,37.66,22496.0,36.7139,36.7431,36.6846,36.7041,22496.0
2016-02-25 13:10:00,37.65,37.66,37.62,37.66,17248.0,36.6944,36.7041,36.6651,36.7041,17248.0
2016-02-25 13:15:00,37.65,37.76,37.65,37.75,31125.0,36.6944,36.8016,36.6944,36.7918,31125.0
2016-02-25 13:20:00,37.75,37.84,37.74,37.8,33920.0,36.7918,36.8795,36.7821,36.8406,33920.0
2016-02-25 13:25:00,37.79,37.89,37.79,37.89,29445.0,36.8308,36.9283,36.8308,36.9283,29445.0
2016-02-25 13:30:00,37.89,37.91,37.81,37.84,34587.0,36.9283,36.9478,36.8503,36.8795,34587.0
2016-02-25 13:35:00,37.83,37.88,37.82,37.86,25021.0,36.8698,36.9185,36.86,36.899,25021.0
2016-02-25 13:40:00,37.86,37.89,37.78,37.81,31041.0,36.899,36.9283,36.8211,36.8503,31041.0
2016-02-25 13:45:00,37.8,37.83,37.76,37.77,22902.0,36.8406,36.8698,36.8016,36.8113,22902.0
2016-02-25 13:50:00,37.8,37.94,37.8,37.93,49502.0,36.8406,36.977,36.8406,36.9673,49502.0
2016-02-25 13:55:00,37.92,37.96,37.88,37.95,29319.0,36.9575,36.9965,36.9185,36.9867,29319.0
2016-02-25 14:00:00,37.94,37.95,37.86,37.91,31834.0,36.977,36.9867,36.899,36.9478,31834.0
2016-02-25 14:05:00,37.92,38.0,37.9,37.99,37256.0,36.9575,37.0355,36.938,37.0257,37256.0
2016-02-25 14:10:00,38.0,38.14,37.98,38.1,50125.0,37.0355,37.1719,37.016,37.1329,50125.0
2016-02-25 14:15:00,38.09,38.11,38.08,38.09,23138.0,37.1232,37.1427,37.1134,37.1232,23138.0
2016-02-25 14:20:00,38.08,38.08,37.91,37.91,39986.0,37.1134,37.1134,36.9478,36.9478,39986.0
2016-02-25 14:25:00,37.9,37.96,37.88,37.94,241208.0,36.938,36.9965,36.9185,36.977,241208.0
2016-02-25 14:30:00,37.94,38.09,37.93,37.94,47185.0,36.977,37.1232,36.9673,36.977,47185.0
2016-02-25 14:35:00,37.94,37.98,37.93,37.96,47276.0,36.977,37.016,36.9673,36.9965,47276.0
2016-02-25 14:40:00,37.97,37.98,37.89,37.95,37829.0,37.0062,37.016,36.9283,36.9867,37829.0
2016-02-25 14:45:00,37.96,37.98,37.9,37.91,43696.0,36.9965,37.016,36.938,36.9478,43696.0
2016-02-25 14:50:00,37.9,37.9,37.81,37.83,24170.0,36.938,36.938,36.8503,36.8698,24170.0
2016-02-25 14:55:00,37.85,37.92,37.8,37.92,24166.0,36.8893,36.9575,36.8406,36.9575,24166.0
2016-02-25 15:00:00,37.92,37.97,37.9,37.94,64754.0,36.9575,37.0062,36.938,36.977,64754.0
2016-02-25 15:05:00,37.94,37.97,37.9,37.97,59968.0,36.977,37.0062,36.938,37.0062,59968.0
2016-02-25 15:10:00,37.97,38.1,37.96,38.1,72341.0,37.0062,37.1329,36.9965,37.1329,72341.0
2016-02-25 15:15:00,38.1,38.13,38.07,38.11,64487.0,37.1329,37.1622,37.1037,37.1427,64487.0
2016-02-25 15:20:00,38.11,38.22,38.11,38.12,64742.0,37.1427,37.2499,37.1427,37.1524,64742.0
2016-02-25 15:25:00,38.14,38.25,38.14,38.19,74694.0,37.1719,37.2791,37.1719,37.2207,74694.0
2016-02-25 15:30:00,38.19,38.24,38.14,38.2,97108.0,37.2207,37.2694,37.1719,37.2304,97108.0
2016-02-25 15:35:00,38.19,38.23,38.18,38.22,83781.0,37.2207,37.2596,37.2109,37.2499,83781.0
2016-02-25 15:40:00,38.22,38.25,38.2,38.25,105094.0,37.2499,37.2791,37.2304,37.2791,105094.0
2016-02-25 15:45:00,38.25,38.37,38.24,38.34,295826.0,37.2791,37.3961,37.2694,37.3668,295826.0
2016-02-25 15:50:00,38.34,38.35,38.23,38.27,107936.0,37.3668,37.3766,37.2596,37.2986,107936.0
2016-02-25 15:55:00,38.27,38.33,38.23,38.29,240358.0,37.2986,37.3571,37.2596,37.3181,240358.0
2016-02-26 09:30:00,37.29,37.61,36.93,37.6,406922.0,36.3435,36.6554,35.9926,36.6456,406922.0
2016-02-26 09:35:00,37.6,37.71,37.36,37.4,60381.0,36.6456,36.7528,36.4117,36.4507,60381.0
2016-02-26 09:40:00,37.4,37.4,37.19,37.25,65686.0,36.4507,36.4507,36.246,36.3045,65686.0
2016-02-26 09:45:00,37.23,37.25,37.12,37.2,51605.0,36.285,36.3045,36.1778,36.2558,51605.0
2016-02-26 09:50:00,37.19,37.26,37.12,37.26,50641.0,36.246,36.3143,36.1778,36.3143,50641.0
2016-02-26 09:55:00,37.24,37.31,37.17,37.18,36625.0,36.2948,36.363,36.2265,36.2363,36625.0
2016-02-26 10:00:00,37.17,37.19,37.01,37.09,61685.0,36.2265,36.246,36.0706,36.1486,61685.0
2016-02-26 10:05:00,37.08,37.08,36.89,36.91,60070.0,36.1388,36.1388,35.9537,35.9731,60070.0
2016-02-26 10:10:00,36.91,36.95,36.85,36.92,38467.0,35.9731,36.0121,35.9147,35.9829,38467.0
2016-02-26 10:15:00,36.92,36.94,36.65,36.67,65941.0,35.9829,36.0024,35.7197,35.7392,65941.0
2016-02-26 10:20:00,36.66,36.7,36.56,36.63,54980.0,35.7295,35.7685,35.632,35.7003,54980.0
2016-02-26 10:25:00,36.62,36.7,36.5,36.58,65258.0,35.6905,35.7685,35.5736,35.6515,65258.0
2016-02-26 10:30:00,36.58,36.79,36.56,36.79,41429.0,35.6515,35.8562,35.632,35.8562,41429.0
2016-02-26 10:35:00,36.79,36.94,36.79,36.86,75675.0,35.8562,36.0024,35.8562,35.9244,75675.0
2016-02-26 10:40:00,36.86,37.0,36.83,36.99,34478.0,35.9244,36.0609,35.8952,36.0511,34478.0
2016-02-26 10:45:00,36.98,36.98,36.86,36.95,87801.0,36.0414,36.0414,35.9244,36.0121,87801.0
2016-02-26 10:50:00,36.95,37.08,36.95,37.06,48540.0,36.0121,36.1388,36.0121,36.1193,48540.0
2016-02-26 10:55:00,37.05,37.24,37.05,37.2,34596.0,36.1096,36.2948,36.1096,36.2558,34596.0
2016-02-26 11:00:00,37.21,37.28,37.15,37.27,36857.0,36.2655,36.3338,36.2071,36.324,36857.0
2016-02-26 11:05:00,37.27,37.29,37.13,37.18,68488.0,36.324,36.3435,36.1876,36.2363,68488.0
2016-02-26 11:10:00,37.19,37.2,37.14,37.17,30946.0,36.246,36.2558,36.1973,36.2265,30946.0
2016-02-26 11:15:00,37.16,37.21,37.1,37.18,54223.0,36.2168,36.2655,36.1583,36.2363,54223.0
2016-02-26 11:20:00,37.18,37.21,37.12,37.12,60293.0,36.2363,36.2655,36.1778,36.1778,60293.0
2016-02-26 11:25:00,37.13,37.13,36.99,37.0,27035.0,36.1876,36.1876,36.0511,36.0609,27035.0
2016-02-26 11:30:00,36.98,37.0,36.77,36.79,51226.0,36.0414,36.0609,35.8367,35.8562,51226.0
2016-02-26 11:35:00,36.79,36.82,36.71,36.75,44850.0,35.8562,35.8854,35.7782,35.8172,44850.0
2016-02-26 11:40:00,36.75,36.77,36.7,36.77,41139.0,35.8172,35.8367,35.7685,35.8367,41139.0
2016-02-26 11:45:00,36.77,36.89,36.76,36.86,26466.0,35.8367,35.9537,35.827,35.9244,26466.0
2016-02-26 11:50:00,36.86,36.91,36.84,36.91,19874.0,35.9244,35.9731,35.9049,35.9731,19874.0
2016-02-26 11:55:00,36.92,36.99,36.91,36.98,24118.0,35.9829,36.0511,35.9731,36.0414,24118.0
2016-02-26 12:00:00,36.98,36.99,36.87,36.9,43613.0,36.0414,36.0511,35.9342,35.9634,43613.0
2016-02-26 12:05:00,36.9,36.9,36.79,36.82,39944.0,35.9634,35.9634,35.8562,35.8854,39944.0
2016-02-26 12:10:00,36.81,36.82,36.71,36.73,36549.0,35.8757,35.8854,35.7782,35.7977,36549.0
2016-02-26 12:15:00,36.72,36.79,36.68,36.79,31338.0,35.788,35.8562,35.749,35.8562,31338.0
2016-02-26 12:20:00,36.79,36.86,36.77,36.83,29642.0,35.8562,35.9244,35.8367,35.8952,29642.0
2016-02-26 12:25:00,36.82,36.88,36.81,36.82,16897.0,35.8854,35.9439,35.8757,35.8854,16897.0
2016-02-26 12:30:00,36.81,36.86,36.81,36.85,25116.0,35.8757,35.9244,35.8757,35.9147,25116.0
2016-02-26 12:35:00,36.85,36.94,36.84,36.93,150712.0,35.9147,36.0024,35.9049,35.9926,150712.0
2016-02-26 12:40:00,36.93,36.93,36.87,36.93,38235.0,35.9926,35.9926,35.9342,35.9926,38235.0
2016-02-26 12:45:00,36.93,37.05,36.91,37.01,66195.0,35.9926,36.1096,35.9731,36.0706,66195.0
2016-02-26 12:50:00,37.02,37.15,37.01,37.13,46696.0,36.0804,36.2071,36.0706,36.1876,46696.0
2016-02-26 12:55:00,37.12,37.15,37.12,37.12,27390.0,36.1778,36.2071,36.1778,36.1778,27390.0
2016-02-26 13:00:00,37.13,37.15,37.04,37.09,28919.0,36.1876,36.2071,36.0998,36.1486,28919.0
2016-02-26 13:05:00,37.1,37.17,37.09,37.16,25162.0,36.1583,36.2265,36.1486,36.2168,25162.0
2016-02-26 13:10:00,37.16,37.2,37.12,37.13,41045.0,36.2168,36.2558,36.1778,36.1876,41045.0
2016-02-26 13:15:00,37.13,37.14,37.04,37.07,22054.0,36.1876,36.1973,36.0998,36.1291,22054.0
2016-02-26 13:20:00,37.07,37.1,37.05,37.09,22618.0,36.1291,36.1583,36.1096,36.1486,22618.0
2016-02-26 13:25:00,37.08,37.09,37.02,37.04,23370.0,36.1388,36.1486,36.0804,36.0998,23370.0
2016-02-26 13:30:00,37.04,37.1,37.03,37.1,42767.0,36.0998,36.1583,36.0901,36.1583,42767.0
2016-02-26 13:35:00,37.1,37.25,37.1,37.23,35327.0,36.1583,36.3045,36.1583,36.285,35327.0
2016-02-26 13:40:00,37.23,37.23,37.11,37.12,36600.0,36.285,36.285,36.1681,36.1778,36600.0
2016-02-26 13:45:00,37.12,37.14,37.01,37.14,38083.0,36.1778,36.1973,36.0706,36.1973,38083.0
2016-02-26 13:50:00,37.14,37.17,37.08,37.17,24407.0,36.1973,36.2265,36.1388,36.2265,24407.0
2016-02-26 13:55:00,37.18,37.19,37.1,37.17,21700.0,36.2363,36.246,36.1583,36.2265,21700.0
2016-02-26 14:00:00,37.18,37.19,37.12,37.15,25890.0,36.2363,36.246,36.1778,36.2071,25890.0
2016-02-26 14:05:00,37.15,37.2,37.14,37.19,40904.0,36.2071,36.2558,36.1973,36.246,40904.0
2016-02-26 14:10:00,37.18,37.19,37.11,37.18,31674.0,36.2363,36.246,36.1681,36.2363,31674.0
2016-02-26 14:15:00,37.18,37.24,37.16,37.16,20890.0,36.2363,36.2948,36.2168,36.2168,20890.0
2016-02-26 14:20:00,37.16,37.17,37.07,37.11,21896.0,36.2168,36.2265,36.1291,36.1681,21896.0
2016-02-26 14:25:00,37.11,37.15,37.1,37.15,18998.0,36.1681,36.2071,36.1583,36.2071,18998.0
2016-02-26 14:30:00,37.15,37.16,37.1,37.15,23400.0,36.2071,36.2168,36.1583,36.2071,23400.0
2016-02-26 14:35:00,37.15,37.16,37.03,37.04,17791.0,36.2071,36.2168,36.0901,36.0998,17791.0
2016-02-26 14:40:00,37.04,37.12,37.0,37.12,31667.0,36.0998,36.1778,36.0609,36.1778,31667.0
2016-02-26 14:45:00,37.11,37.13,37.08,37.12,23282.0,36.1681,36.1876,36.1388,36.1778,23282.0
2016-02-26 14:50:00,37.11,37.14,37.1,37.11,24757.0,36.1681,36.1973,36.1583,36.1681,24757.0
2016-02-26 14:55:00,37.11,37.19,37.11,37.16,23651.0,36.1681,36.246,36.1681,36.2168,23651.0
2016-02-26 15:00:00,37.15,37.28,37.15,37.22,58382.0,36.2071,36.3338,36.2071,36.2753,58382.0
2016-02-26 15:05:00,37.22,37.24,37.19,37.22,35236.0,36.2753,36.2948,36.246,36.2753,35236.0
2016-02-26 15:10:00,37.22,37.23,37.18,37.23,28308.0,36.2753,36.285,36.2363,36.285,28308.0
2016-02-26 15:15:00,37.23,37.23,37.14,37.16,30364.0,36.285,36.285,36.1973,36.2168,30364.0
2016-02-26 15:20:00,37.16,37.18,37.13,37.15,31344.0,36.2168,36.2363,36.1876,36.2071,31344.0
2016-02-26 15:25:00,37.15,37.18,37.09,37.11,40761.0,36.2071,36.2363,36.1486,36.1681,40761.0
2016-02-26 15:30:00,37.11,37.21,37.1,37.16,51215.0,36.1681,36.2655,36.1583,36.2168,51215.0
2016-02-26 15:35:00,37.17,37.25,37.16,37.22,84603.0,36.2265,36.3045,36.2168,36.2753,84603.0
2016-02-26 15:40:00,37.22,37.25,37.19,37.24,92286.0,36.2753,36.3045,36.246,36.2948,92286.0
2016-02-26 15:45:00,37.24,37.31,37.23,37.29,82761.0,36.2948,36.363,36.285,36.3435,82761.0
2016-02-26 15:50:00,37.3,37.39,37.29,37.38,105359.0,36.3532,36.441,36.3435,36.4312,105359.0
2016-02-26 15:55:00,37.38,37.43,37.34,37.4,388676.0,36.4312,36.4799,36.3922,36.4507,388676.0
2016-02-29 09:30:00,37.41,37.46,37.24,37.46,110140.0,36.4605,36.5092,36.2948,36.5092,110140.0
2016-02-29 09:35:00,37.45,37.64,37.39,37.44,103564.0,36.4994,36.6846,36.441,36.4897,103564.0
2016-02-29 09:40:00,37.44,37.46,37.3,37.31,46622.0,36.4897,36.5092,36.3532,36.363,46622.0
2016-02-29 09:45:00,37.31,37.45,37.3,37.45,95902.0,36.363,36.4994,36.3532,36.4994,95902.0
2016-02-29 09:50:00,37.44,37.57,37.43,37.57,103698.0,36.4897,36.6164,36.4799,36.6164,103698.0
2016-02-29 09:55:00,37.58,37.61,37.46,37.52,346102.0,36.6261,36.6554,36.5092,36.5677,346102.0
2016-02-29 10:00:00,37.48,37.54,37.44,37.44,81392.0,36.5287,36.5872,36.4897,36.4897,81392.0
2016-02-29 10:05:00,37.44,37.67,37.43,37.66,68846.0,36.4897,36.7139,36.4799,36.7041,68846.0
2016-02-29 10:10:00,37.66,37.68,37.55,37.56,96644.0,36.7041,36.7236,36.5969,36.6066,96644.0
2016-02-29 10:15:00,37.58,37.7,37.53,37.66,225106.0,36.6261,36.7431,36.5774,36.7041,225106.0
2016-02-29 10:20:00,37.67,37.74,37.64,37.72,137352.0,36.7139,36.7821,36.6846,36.7626,137352.0
2016-02-29 10:25:00,37.73,37.73,37.66,37.69,133180.0,36.7723,36.7723,36.7041,36.7333,133180.0
2016-02-29 10:30:00,37.69,37.74,37.68,37.73,94882.0,36.7333,36.7821,36.7236,36.7723,94882.0
2016-02-29 10:35:00,37.73,37.74,37.68,37.71,81584.0,36.7723,36.7821,36.7236,36.7528,81584.0
2016-02-29 10:40:00,37.71,37.74,37.68,37.7,78014.0,36.7528,36.7821,36.7236,36.7431,78014.0
2016-02-29 10:45:00,37.68,37.74,37.66,37.72,72694.0,36.7236,36.7821,36.7041,36.7626,72694.0
2016-02-29 10:50:00,37.72,37.76,37.7,37.7,293178.0,36.7626,36.8016,36.7431,36.7431,293178.0
2016-02-29 10:55:00,37.71,37.74,37.69,37.73,175904.0,36.7528,36.7821,36.7333,36.7723,175904.0
2016-02-29 11:00:00,37.73,37.74,37.66,37.66,106202.0,36.7723,36.7821,36.7041,36.7041,106202.0
2016-02-29 11:05:00,37.67,37.74,37.64,37.73,45002.0,36.7139,36.7821,36.6846,36.7723,45002.0
2016-02-29 11:10:00,37.73,37.76,37.69,37.75,115436.0,36.7723,36.8016,36.7333,36.7918,115436.0
2016-02-29 11:15:00,37.75,37.92,37.73,37.91,73632.0,36.7918,36.9575,36.7723,36.9478,73632.0
2016-02-29 11:20:00,37.91,37.92,37.84,37.84,60584.0,36.9478,36.9575,36.8795,36.8795,60584.0
2016-02-29 11:25:00,37.85,37.86,37.76,37.76,89766.0,36.8893,36.899,36.8016,36.8016,89766.0
2016-02-29 11:30:00,37.77,37.86,37.75,37.84,44528.0,36.8113,36.899,36.7918,36.8795,44528.0
2016-02-29 11:35:00,37.83,37.95,37.81,37.91,211848.0,36.8698,36.9867,36.8503,36.9478,211848.0
2016-02-29 11:40:00,37.93,37.93,37.89,37.9,42452.0,36.9673,36.9673,36.9283,36.938,42452.0
2016-02-29 11:45:00,37.9,37.93,37.78,37.84,97824.0,36.938,36.9673,36.8211,36.8795,97824.0
2016-02-29 11:50:00,37.84,37.85,37.78,37.82,60018.0,36.8795,36.8893,36.8211,36.86,60018.0
2016-02-29 11:55:00,37.82,37.88,37.8,37.85,59400.0,36.86,36.9185,36.8406,36.8893,59400.0
2016-02-29 12:00:00,37.85,37.86,37.8,37.82,37700.0,36.8893,36.899,36.8406,36.86,37700.0
2016-02-29 12:05:00,37.82,37.83,37.76,37.82,40236.0,36.86,36.8698,36.8016,36.86,40236.0
2016-02-29 12:10:00,37.83,37.84,37.77,37.83,31000.0,36.8698,36.8795,36.8113,36.8698,31000.0
2016-02-29 12:15:00,37.83,37.86,37.81,37.86,35620.0,36.8698,36.899,36.8503,36.899,35620.0
2016-02-29 12:20:00,37.85,37.86,37.82,37.84,34640.0,36.8893,36.899,36.86,36.8795,34640.0
2016-02-29 12:25:00,37.85,37.85,37.79,37.82,30166.0,36.8893,36.8893,36.8308,36.86,30166.0
2016-02-29 12:30:00,37.82,37.82,37.77,37.8,30212.0,36.86,36.86,36.8113,36.8406,30212.0
2016-02-29 12:35:00,37.81,37.82,37.72,37.73,39898.0,36.8503,36.86,36.7626,36.7723,39898.0
2016-02-29 12:40:00,37.73,37.73,37.66,37.67,131378.0,36.7723,36.7723,36.7041,36.7139,131378.0
2016-02-29 12:45:00,37.68,37.69,37.64,37.65,170000.0,36.7236,36.7333,36.6846,36.6944,170000.0
2016-02-29 12:50:00,37.66,37.7,37.66,37.68,102480.0,36.7041,36.7431,36.7041,36.7236,102480.0
2016-02-29 12:55:00,37.68,37.7,37.65,37.69,83726.0,36.7236,36.7431,36.6944,36.7333,83726.0
2016-02-29 13:00:00,37.69,37.71,37.67,37.69,59778.0,36.7333,36.7528,36.7139,36.7333,59778.0
2016-02-29 13:05:00,37.69,37.69,37.65,37.65,36800.0,36.7333,36.7333,36.6944,36.6944,36800.0
2016-02-29 13:10:00,37.66,37.69,37.65,37.69,22390.0,36.7041,36.7333,36.6944,36.7333,22390.0
2016-02-29 13:15:00,37.68,37.71,37.65,37.67,38038.0,36.7236,36.7528,36.6944,36.7139,38038.0
2016-02-29 13:20:00,37.67,37.68,37.63,37.67,44958.0,36.7139,36.7236,36.6749,36.7139,44958.0
2016-02-29 13:25:00,37.66,37.69,37.6,37.6,40936.0,36.7041,36.7333,36.6456,36.6456,40936.0
2016-02-29 13:30:00,37.6,37.61,37.54,37.6,36802.0,36.6456,36.6554,36.5872,36.6456,36802.0
2016-02-29 13:35:00,37.61,37.64,37.59,37.59,29974.0,36.6554,36.6846,36.6359,36.6359,29974.0
2016-02-29 13:40:00,37.59,37.64,37.55,37.64,30648.0,36.6359,36.6846,36.5969,36.6846,30648.0
2016-02-29 13:45:00,37.65,37.66,37.58,37.59,44532.0,36.6944,36.7041,36.6261,36.6359,44532.0
2016-02-29 13:50:00,37.59,37.6,37.54,37.55,45904.0,36.6359,36.6456,36.5872,36.5969,45904.0
2016-02-29 13:55:00,37.55,37.55,37.48,37.53,38750.0,36.5969,36.5969,36.5287,36.5774,38750.0
2016-02-29 14:00:00,37.54,37.56,37.49,37.51,42464.0,36.5872,36.6066,36.5384,36.5579,42464.0
2016-02-29 14:05:00,37.52,37.53,37.38,37.38,57564.0,36.5677,36.5774,36.4312,36.4312,57564.0
2016-02-29 14:10:00,37.38,37.43,37.36,37.41,44352.0,36.4312,36.4799,36.4117,36.4605,44352.0
2016-02-29 14:15:00,37.41,37.43,37.38,37.39,50320.0,36.4605,36.4799,36.4312,36.441,50320.0
2016-02-29 14:20:00,37.38,37.4,37.29,37.36,52782.0,36.4312,36.4507,36.3435,36.4117,52782.0
2016-02-29 14:25:00,37.36,37.45,37.32,37.42,43858.0,36.4117,36.4994,36.3727,36.4702,43858.0
2016-02-29 14:30:00,37.42,37.47,37.37,37.45,109636.0,36.4702,36.5189,36.4215,36.4994,109636.0
2016-02-29 14:35:00,37.45,37.49,37.43,37.45,37422.0,36.4994,36.5384,36.4799,36.4994,37422.0
2016-02-29 14:40:00,37.45,37.47,37.4,37.44,59000.0,36.4994,36.5189,36.4507,36.4897,59000.0
2016-02-29 14:45:00,37.44,37.44,37.33,37.38,92280.0,36.4897,36.4897,36.3825,36.4312,92280.0
2016-02-29 14:50:00,37.38,37.42,37.37,37.38,72546.0,36.4312,36.4702,36.4215,36.4312,72546.0
2016-02-29 14:55:00,37.38,37.39,37.31,37.37,82754.0,36.4312,36.441,36.363,36.4215,82754.0
2016-02-29 15:00:00,37.37,37.38,37.27,37.29,87922.0,36.4215,36.4312,36.324,36.3435,87922.0
2016-02-29 15:05:00,37.29,37.3,37.21,37.28,73010.0,36.3435,36.3532,36.2655,36.3338,73010.0
2016-02-29 15:10:00,37.28,37.3,37.24,37.28,59364.0,36.3338,36.3532,36.2948,36.3338,59364.0
2016-02-29 15:15:00,37.28,37.3,37.22,37.23,92544.0,36.3338,36.3532,36.2753,36.285,92544.0
2016-02-29 15:20:00,37.23,37.29,37.23,37.25,126576.0,36.285,36.3435,36.285,36.3045,126576.0
2016-02-29 15:25:00,37.26,37.31,37.24,37.29,103362.0,36.3143,36.363,36.2948,36.3435,103362.0
2016-02-29 15:30:00,37.31,37.31,37.22,37.23,146718.0,36.363,36.363,36.2753,36.285,146718.0
2016-02-29 15:35:00,37.24,37.24,37.13,37.16,188950.0,36.2948,36.2948,36.1876,36.2168,188950.0
2016-02-29 15:40:00,37.16,37.17,37.1,37.12,162238.0,36.2168,36.2265,36.1583,36.1778,162238.0
2016-02-29 15:45:00,37.13,37.15,37.1,37.11,157994.0,36.1876,36.2071,36.1583,36.1681,157994.0
2016-02-29 15:50:00,37.11,37.12,37.06,37.08,205848.0,36.1681,36.1778,36.1193,36.1388,205848.0
2016-02-29 15:55:00,37.08,37.09,37.02,37.04,631412.0,36.1388,36.1486,36.0804,36.0998,631412.0
2016-03-01 09:30:00,36.94,37.43,36.93,37.38,101014.0,36.0024,36.4799,35.9926,36.4312,101014.0
2016-03-01 09:35:00,37.36,37.5,37.23,37.38,40054.0,36.4117,36.5482,36.285,36.4312,40054.0
2016-03-01 09:40:00,37.39,37.39,37.18,37.28,35370.0,36.441,36.441,36.2363,36.3338,35370.0
2016-03-01 09:45:00,37.28,37.33,37.16,37.18,27070.0,36.3338,36.3825,36.2168,36.2363,27070.0
2016-03-01 09:50:00,37.2,37.24,37.14,37.17,30606.0,36.2558,36.2948,36.1973,36.2265,30606.0
2016-03-01 09:55:00,37.17,37.27,37.17,37.18,18377.0,36.2265,36.324,36.2265,36.2363,18377.0
2016-03-01 10:00:00,37.2,37.29,37.13,37.28,97875.0,36.2558,36.3435,36.1876,36.3338,97875.0
2016-03-01 10:05:00,37.29,37.38,37.27,37.27,48754.0,36.3435,36.4312,36.324,36.324,48754.0
2016-03-01 10:10:00,37.28,37.42,37.28,37.42,74159.0,36.3338,36.4702,36.3338,36.4702,74159.0
2016-03-01 10:15:00,37.4,37.43,37.24,37.27,38150.0,36.4507,36.4799,36.2948,36.324,38150.0
2016-03-01 10:20:00,37.25,37.32,37.18,37.31,47255.0,36.3045,36.3727,36.2363,36.363,47255.0
2016-03-01 10:25:00,37.32,37.45,37.32,37.4,90097.0,36.3727,36.4994,36.3727,36.4507,90097.0
2016-03-01 10:30:00,37.4,37.52,37.38,37.46,32147.0,36.4507,36.5677,36.4312,36.5092,32147.0
2016-03-01 10:35:00,37.47,37.67,37.47,37.67,20097.0,36.5189,36.7139,36.5189,36.7139,20097.0
2016-03-01 10:40:00,37.68,37.68,37.47,37.63,93223.0,36.7236,36.7236,36.5189,36.6749,93223.0
2016-03-01 10:45:00,37.62,37.67,37.56,37.63,42795.0,36.6651,36.7139,36.6066,36.6749,42795.0
2016-03-01 10:50:00,37.63,37.65,37.6,37.62,29731.0,36.6749,36.6944,36.6456,36.6651,29731.0
2016-03-01 10:55:00,37.62,37.64,37.54,37.58,47400.0,36.6651,36.6846,36.5872,36.6261,47400.0
2016-03-01 11:00:00,37.58,37.6,37.58,37.59,32068.0,36.6261,36.6456,36.6261,36.6359,32068.0
2016-03-01 11:05:00,37.58,37.62,37.55,37.61,25958.0,36.6261,36.6651,36.5969,36.6554,25958.0
2016-03-01 11:10:00,37.6,37.61,37.58,37.61,38639.0,36.6456,36.6554,36.6261,36.6554,38639.0
2016-03-01 11:15:00,37.61,37.67,37.59,37.63,36712.0,36.6554,36.7139,36.6359,36.6749,36712.0
2016-03-01 11:20:00,37.63,37.76,37.63,37.76,31937.0,36.6749,36.8016,36.6749,36.8016,31937.0
2016-03-01 11:25:00,37.77,37.83,37.74,37.74,53910.0,36.8113,36.8698,36.7821,36.7821,53910.0
2016-03-01 11:30:00,37.75,37.75,37.64,37.66,31660.0,36.7918,36.7918,36.6846,36.7041,31660.0
2016-03-01 11:35:00,37.67,37.71,37.65,37.69,28398.0,36.7139,36.7528,36.6944,36.7333,28398.0
2016-03-01 11:40:00,37.7,37.73,37.67,37.72,18048.0,36.7431,36.7723,36.7139,36.7626,18048.0
2016-03-01 11:45:00,37.73,37.74,37.65,37.72,21849.0,36.7723,36.7821,36.6944,36.7626,21849.0
2016-03-01 11:50:00,37.72,37.74,37.69,37.73,16586.0,36.7626,36.7821,36.7333,36.7723,16586.0
2016-03-01 11:55:00,37.73,37.75,37.69,37.74,20536.0,36.7723,36.7918,36.7333,36.7821,20536.0
2016-03-01 12:00:00,37.75,37.92,37.75,37.92,25688.0,36.7918,36.9575,36.7918,36.9575,25688.0
2016-03-01 12:05:00,37.91,37.97,37.9,37.97,20994.0,36.9478,37.0062,36.938,37.0062,20994.0
2016-03-01 12:10:00,37.95,37.97,37.93,37.93,28564.0,36.9867,37.0062,36.9673,36.9673,28564.0
2016-03-01 12:15:00,37.93,37.94,37.9,37.91,31360.0,36.9673,36.977,36.938,36.9478,31360.0
2016-03-01 12:20:00,37.91,37.93,37.9,37.9,35983.0,36.9478,36.9673,36.938,36.938,35983.0
2016-03-01 12:25:00,37.9,37.91,37.86,37.88,36035.0,36.938,36.9478,36.899,36.9185,36035.0
2016-03-01 12:30:00,37.87,37.88,37.85,37.87,18829.0,36.9088,36.9185,36.8893,36.9088,18829.0
2016-03-01 12:35:00,37.88,37.89,37.86,37.88,32276.0,36.9185,36.9283,36.899,36.9185,32276.0
2016-03-01 12:40:00,37.88,37.89,37.86,37.87,40365.0,36.9185,36.9283,36.899,36.9088,40365.0
2016-03-01 12:45:00,37.87,37.94,37.87,37.94,48650.0,36.9088,36.977,36.9088,36.977,48650.0
2016-03-01 12:50:00,37.93,38.03,37.92,38.02,37432.0,36.9673,37.0647,36.9575,37.055,37432.0
2016-03-01 12:55:00,38.02,38.16,38.01,38.09,59557.0,37.055,37.1914,37.0452,37.1232,59557.0
2016-03-01 13:00:00,38.08,38.09,38.04,38.05,33271.0,37.1134,37.1232,37.0745,37.0842,33271.0
2016-03-01 13:05:00,38.06,38.06,38.02,38.03,32699.0,37.094,37.094,37.055,37.0647,32699.0
2016-03-01 13:10:00,38.04,38.04,38.01,38.03,34973.0,37.0745,37.0745,37.0452,37.0647,34973.0
2016-03-01 13:15:00,38.04,38.04,38.02,38.04,20632.0,37.0745,37.0745,37.055,37.0745,20632.0
2016-03-01 13:20:00,38.04,38.04,37.93,37.93,47768.0,37.0745,37.0745,36.9673,36.9673,47768.0
2016-03-01 13:25:00,37.93,37.98,37.93,37.95,23135.0,36.9673,37.016,36.9673,36.9867,23135.0
2016-03-01 13:30:00,37.94,37.98,37.91,37.96,30155.0,36.977,37.016,36.9478,36.9965,30155.0
2016-03-01 13:35:00,37.97,37.99,37.94,37.97,36064.0,37.0062,37.0257,36.977,37.0062,36064.0
2016-03-01 13:40:00,37.98,38.04,37.97,38.04,27634.0,37.016,37.0745,37.0062,37.0745,27634.0
2016-03-01 13:45:00,38.03,38.19,38.03,38.19,104813.0,37.0647,37.2207,37.0647,37.2207,104813.0
2016-03-01 13:50:00,38.2,38.21,38.14,38.16,63859.0,37.2304,37.2401,37.1719,37.1914,63859.0
2016-03-01 13:55:00,38.16,38.28,38.15,38.27,49430.0,37.1914,37.3084,37.1817,37.2986,49430.0
2016-03-01 14:00:00,38.26,38.26,38.19,38.21,16686.0,37.2889,37.2889,37.2207,37.2401,16686.0
2016-03-01 14:05:00,38.22,38.32,38.2,38.31,53834.0,37.2499,37.3474,37.2304,37.3376,53834.0
2016-03-01 14:10:00,38.32,38.32,38.24,38.24,20497.0,37.3474,37.3474,37.2694,37.2694,20497.0
2016-03-01 14:15:00,38.23,38.34,38.23,38.27,31673.0,37.2596,37.3668,37.2596,37.2986,31673.0
2016-03-01 14:20:00,38.26,38.26,38.17,38.18,17630.0,37.2889,37.2889,37.2012,37.2109,17630.0
2016-03-01 14:25:00,38.18,38.23,38.13,38.22,33807.0,37.2109,37.2596,37.1622,37.2499,33807.0
2016-03-01 14:30:00,38.22,38.37,38.22,38.33,44686.0,37.2499,37.3961,37.2499,37.3571,44686.0
2016-03-01 14:35:00,38.32,38.32,38.24,38.27,38154.0,37.3474,37.3474,37.2694,37.2986,38154.0
2016-03-01 14:40:00,38.27,38.43,38.27,38.43,26316.0,37.2986,37.4546,37.2986,37.4546,26316.0
2016-03-01 14:45:00,38.43,38.45,38.39,38.42,84725.0,37.4546,37.4741,37.4156,37.4448,84725.0
2016-03-01 14:50:00,38.42,38.46,38.41,38.45,32475.0,37.4448,37.4838,37.4351,37.4741,32475.0
2016-03-01 14:55:00,38.45,38.47,38.42,38.44,27215.0,37.4741,37.4935,37.4448,37.4643,27215.0
2016-03-01 15:00:00,38.45,38.47,38.44,38.45,64527.0,37.4741,37.4935,37.4643,37.4741,64527.0
2016-03-01 15:05:00,38.45,38.53,38.44,38.52,77230.0,37.4741,37.552,37.4643,37.5423,77230.0
2016-03-01 15:10:00,38.52,38.57,38.51,38.56,41197.0,37.5423,37.591,37.5325,37.5813,41197.0
2016-03-01 15:15:00,38.56,38.57,38.49,38.49,72366.0,37.5813,37.591,37.513,37.513,72366.0
2016-03-01 15:20:00,38.5,38.51,38.49,38.5,25141.0,37.5228,37.5325,37.513,37.5228,25141.0
2016-03-01 15:25:00,38.49,38.53,38.45,38.48,64700.0,37.513,37.552,37.4741,37.5033,64700.0
2016-03-01 15:30:00,38.48,38.49,38.45,38.47,58936.0,37.5033,37.513,37.4741,37.4935,58936.0
2016-03-01 15:35:00,38.47,38.5,38.46,38.46,38695.0,37.4935,37.5228,37.4838,37.4838,38695.0
2016-03-01 15:40:00,38.45,38.46,38.36,38.46,68134.0,37.4741,37.4838,37.3863,37.4838,68134.0
2016-03-01 15:45:00,38.45,38.51,38.45,38.51,91764.0,37.4741,37.5325,37.4741,37.5325,91764.0
2016-03-01 15:50:00,38.51,38.53,38.47,38.48,140317.0,37.5325,37.552,37.4935,37.5033,140317.0
2016-03-01 15:55:00,38.48,38.62,38.47,38.62,338738.0,37.5033,37.6397,37.4935,37.6397,338738.0
2016-03-02 09:30:00,38.47,38.47,38.06,38.3,49423.0,37.4935,37.4935,37.094,37.3279,49423.0
2016-03-02 09:35:00,38.4,38.45,38.24,38.43,16310.0,37.4253,37.4741,37.2694,37.4546,16310.0
2016-03-02 09:40:00,38.43,38.49,38.26,38.26,14433.0,37.4546,37.513,37.2889,37.2889,14433.0
2016-03-02 09:45:00,38.24,38.39,38.18,38.28,30141.0,37.2694,37.4156,37.2109,37.3084,30141.0
2016-03-02 09:50:00,38.3,38.31,38.16,38.17,18588.0,37.3279,37.3376,37.1914,37.2012,18588.0
2016-03-02 09:55:00,38.18,38.38,38.16,38.3,21704.0,37.2109,37.4058,37.1914,37.3279,21704.0
2016-03-02 10:00:00,38.3,38.32,38.18,38.18,18310.0,37.3279,37.3474,37.2109,37.2109,18310.0
2016-03-02 10:05:00,38.18,38.22,38.14,38.17,21181.0,37.2109,37.2499,37.1719,37.2012,21181.0
2016-03-02 10:10:00,38.17,38.17,38.04,38.11,29867.0,37.2012,37.2012,37.0745,37.1427,29867.0
2016-03-02 10:15:00,38.11,38.14,37.97,38.08,35826.0,37.1427,37.1719,37.0062,37.1134,35826.0
2016-03-02 10:20:00,38.08,38.08,37.87,37.87,22549.0,37.1134,37.1134,36.9088,36.9088,22549.0
2016-03-02 10:25:00,37.87,37.91,37.82,37.89,25837.0,36.9088,36.9478,36.86,36.9283,25837.0
2016-03-02 10:30:00,37.89,37.89,37.77,37.78,27574.0,36.9283,36.9283,36.8113,36.8211,27574.0
2016-03-02 10:35:00,37.77,37.77,37.63,37.64,33544.0,36.8113,36.8113,36.6749,36.6846,33544.0
2016-03-02 10:40:00,37.64,37.75,37.64,37.75,19507.0,36.6846,36.7918,36.6846,36.7918,19507.0
2016-03-02 10:45:00,37.76,37.81,37.71,37.76,23107.0,36.8016,36.8503,36.7528,36.8016,23107.0
2016-03-02 10:50:00,37.77,37.77,37.68,37.68,36794.0,36.8113,36.8113,36.7236,36.7236,36794.0
2016-03-02 10:55:00,37.69,37.82,37.62,37.79,82875.0,36.7333,36.86,36.6651,36.8308,82875.0
2016-03-02 11:00:00,37.79,37.84,37.76,37.8,28443.0,36.8308,36.8795,36.8016,36.8406,28443.0
2016-03-02 11:05:00,37.8,37.92,37.8,37.89,17113.0,36.8406,36.9575,36.8406,36.9283,17113.0
2016-03-02 11:10:00,37.89,37.92,37.85,37.88,24736.0,36.9283,36.9575,36.8893,36.9185,24736.0
2016-03-02 11:15:00,37.88,37.91,37.81,37.81,34848.0,36.9185,36.9478,36.8503,36.8503,34848.0
2016-03-02 11:20:00,37.81,37.83,37.75,37.83,26381.0,36.8503,36.8698,36.7918,36.8698,26381.0
2016-03-02 11:25:00,37.84,37.84,37.76,37.82,17083.0,36.8795,36.8795,36.8016,36.86,17083.0
2016-03-02 11:30:00,37.83,37.9,37.76,37.79,20226.0,36.8698,36.938,36.8016,36.8308,20226.0
2016-03-02 11:35:00,37.78,37.79,37.67,37.7,22283.0,36.8211,36.8308,36.7139,36.7431,22283.0
2016-03-02 11:40:00,37.7,37.74,37.67,37.71,27979.0,36.7431,36.7821,36.7139,36.7528,27979.0
2016-03-02 11:45:00,37.71,37.76,37.68,37.68,27078.0,36.7528,36.8016,36.7236,36.7236,27078.0
2016-03-02 11:50:00,37.68,37.75,37.67,37.68,22504.0,36.7236,36.7918,36.7139,36.7236,22504.0
2016-03-02 11:55:00,37.68,37.74,37.67,37.68,27280.0,36.7236,36.7821,36.7139,36.7236,27280.0
2016-03-02 12:00:00,37.69,37.81,37.68,37.8,23590.0,36.7333,36.8503,36.7236,36.8406,23590.0
2016-03-02 12:05:00,37.8,37.88,37.79,37.88,21135.0,36.8406,36.9185,36.8308,36.9185,21135.0
2016-03-02 12:10:00,37.87,37.97,37.87,37.97,20915.0,36.9088,37.0062,36.9088,37.0062,20915.0
2016-03-02 12:15:00,37.97,38.09,37.97,38.07,18914.0,37.0062,37.1232,37.0062,37.1037,18914.0
2016-03-02 12:20:00,38.09,38.12,38.08,38.1,21080.0,37.1232,37.1524,37.1134,37.1329,21080.0
2016-03-02 12:25:00,38.11,38.14,38.1,38.13,18300.0,37.1427,37.1719,37.1329,37.1622,18300.0
2016-03-02 12:30:00,38.12,38.19,38.08,38.16,18858.0,37.1524,37.2207,37.1134,37.1914,18858.0
2016-03-02 12:35:00,38.17,38.27,38.17,38.27,23640.0,37.2012,37.2986,37.2012,37.2986,23640.0
2016-03-02 12:40:00,38.27,38.36,38.26,38.33,35545.0,37.2986,37.3863,37.2889,37.3571,35545.0
2016-03-02 12:45:00,38.34,38.41,38.33,38.41,27086.0,37.3668,37.4351,37.3571,37.4351,27086.0
2016-03-02 12:50:00,38.39,38.4,38.33,38.35,27078.0,37.4156,37.4253,37.3571,37.3766,27078.0
2016-03-02 12:55:00,38.34,38.36,38.3,38.3,16671.0,37.3668,37.3863,37.3279,37.3279,16671.0
2016-03-02 13:00:00,38.29,38.31,38.24,38.26,12626.0,37.3181,37.3376,37.2694,37.2889,12626.0
2016-03-02 13:05:00,38.27,38.33,38.27,38.33,4300.0,37.2986,37.3571,37.2986,37.3571,4300.0
2016-03-02 13:10:00,38.34,38.46,38.34,38.45,21408.0,37.3668,37.4838,37.3668,37.4741,21408.0
2016-03-02 13:15:00,38.45,38.47,38.44,38.46,9748.0,37.4741,37.4935,37.4643,37.4838,9748.0
2016-03-02 13:20:00,38.46,38.53,38.42,38.53,30050.0,37.4838,37.552,37.4448,37.552,30050.0
2016-03-02 13:25:00,38.53,38.65,38.53,38.61,45361.0,37.552,37.669,37.552,37.63,45361.0
2016-03-02 13:30:00,38.6,38.69,38.58,38.64,24970.0,37.6202,37.708,37.6008,37.6592,24970.0
2016-03-02 13:35:00,38.64,38.67,38.61,38.63,23326.0,37.6592,37.6885,37.63,37.6495,23326.0
2016-03-02 13:40:00,38.64,38.68,38.64,38.67,16821.0,37.6592,37.6982,37.6592,37.6885,16821.0
2016-03-02 13:45:00,38.68,38.72,38.65,38.71,25882.0,37.6982,37.7372,37.669,37.7275,25882.0
2016-03-02 13:50:00,38.71,38.75,38.69,38.72,28839.0,37.7275,37.7664,37.708,37.7372,28839.0
2016-03-02 13:55:00,38.72,38.73,38.61,38.61,32653.0,37.7372,37.7469,37.63,37.63,32653.0
2016-03-02 14:00:00,38.59,38.63,38.59,38.62,55964.0,37.6105,37.6495,37.6105,37.6397,55964.0
2016-03-02 14:05:00,38.62,38.64,38.59,38.62,28894.0,37.6397,37.6592,37.6105,37.6397,28894.0
2016-03-02 14:10:00,38.62,38.62,38.58,38.58,28847.0,37.6397,37.6397,37.6008,37.6008,28847.0
2016-03-02 14:15:00,38.58,38.66,38.57,38.66,46197.0,37.6008,37.6787,37.591,37.6787,46197.0
2016-03-02 14:20:00,38.67,38.7,38.61,38.61,19435.0,37.6885,37.7177,37.63,37.63,19435.0
2016-03-02 14:25:00,38.62,38.67,38.62,38.66,12425.0,37.6397,37.6885,37.6397,37.6787,12425.0
2016-03-02 14:30:00,38.66,38.66,38.59,38.63,11240.0,37.6787,37.6787,37.6105,37.6495,11240.0
2016-03-02 14:35:00,38.63,38.69,38.61,38.67,25973.0,37.6495,37.708,37.63,37.6885,25973.0
2016-03-02 14:40:00,38.67,38.72,38.65,38.67,13000.0,37.6885,37.7372,37.669,37.6885,13000.0
2016-03-02 14:45:00,38.68,38.68,38.64,38.65,14321.0,37.6982,37.6982,37.6592,37.669,14321.0
2016-03-02 14:50:00,38.66,38.68,38.6,38.6,19680.0,37.6787,37.6982,37.6202,37.6202,19680.0
2016-03-02 14:55:00,38.6,38.6,38.53,38.55,13457.0,37.6202,37.6202,37.552,37.5715,13457.0
2016-03-02 15:00:00,38.55,38.59,38.52,38.53,17859.0,37.5715,37.6105,37.5423,37.552,17859.0
2016-03-02 15:05:00,38.54,38.55,38.51,38.53,20514.0,37.5618,37.5715,37.5325,37.552,20514.0
2016-03-02 15:10:00,38.52,38.6,38.52,38.59,17000.0,37.5423,37.6202,37.5423,37.6105,17000.0
2016-03-02 15:15:00,38.59,38.6,38.53,38.54,31279.0,37.6105,37.6202,37.552,37.5618,31279.0
2016-03-02 15:20:00,38.54,38.66,38.54,38.64,24233.0,37.5618,37.6787,37.5618,37.6592,24233.0
2016-03-02 15:25:00,38.65,38.71,38.65,38.65,38297.0,37.669,37.7275,37.669,37.669,38297.0
2016-03-02 15:30:00,38.65,38.69,38.6,38.66,31390.0,37.669,37.708,37.6202,37.6787,31390.0
2016-03-02 15:35:00,38.65,38.68,38.59,38.61,34200.0,37.669,37.6982,37.6105,37.63,34200.0
2016-03-02 15:40:00,38.61,38.67,38.6,38.64,41235.0,37.63,37.6885,37.6202,37.6592,41235.0
2016-03-02 15:45:00,38.64,38.66,38.63,38.66,67925.0,37.6592,37.6787,37.6495,37.6787,67925.0
2016-03-02 15:50:00,38.66,38.7,38.66,38.69,71032.0,37.6787,37.7177,37.6787,37.708,71032.0
2016-03-02 15:55:00,38.68,38.71,38.66,38.7,179221.0,37.6982,37.7275,37.6787,37.7177,179221.0
2016-03-03 09:30:00,39.43,39.56,39.1,39.43,248624.0,38.4292,38.5559,38.1076,38.4292,248624.0
2016-03-03 09:35:00,39.44,39.44,38.97,39.08,99632.0,38.4389,38.4389,37.9809,38.0881,99632.0
2016-03-03 09:40:00,39.12,39.48,39.12,39.43,60525.0,38.127,38.4779,38.127,38.4292,60525.0
2016-03-03 09:45:00,39.43,39.48,38.88,38.89,98375.0,38.4292,38.4779,37.8931,37.9029,98375.0
2016-03-03 09:50:00,38.89,39.12,38.89,39.0,52806.0,37.9029,38.127,37.9029,38.0101,52806.0
2016-03-03 09:55:00,39.02,39.23,39.01,39.15,59519.0,38.0296,38.2343,38.0198,38.1563,59519.0
2016-03-03 10:00:00,39.14,39.37,39.11,39.35,103880.0,38.1465,38.3707,38.1173,38.3512,103880.0
2016-03-03 10:05:00,39.37,39.44,39.24,39.25,103056.0,38.3707,38.4389,38.244,38.2538,103056.0
2016-03-03 10:10:00,39.24,39.44,39.24,39.43,95137.0,38.244,38.4389,38.244,38.4292,95137.0
2016-03-03 10:15:00,39.43,39.44,39.26,39.34,100459.0,38.4292,38.4389,38.2635,38.3415,100459.0
2016-03-03 10:20:00,39.34,39.41,39.32,39.39,71615.0,38.3415,38.4097,38.322,38.3902,71615.0
2016-03-03 10:25:00,39.38,39.4,39.29,39.39,66483.0,38.3805,38.3999,38.2927,38.3902,66483.0
2016-03-03 10:30:00,39.39,39.46,39.38,39.46,86969.0,38.3902,38.4584,38.3805,38.4584,86969.0
2016-03-03 10:35:00,39.46,39.48,39.41,39.45,81869.0,38.4584,38.4779,38.4097,38.4487,81869.0
2016-03-03 10:40:00,39.44,39.46,39.35,39.46,97978.0,38.4389,38.4584,38.3512,38.4584,97978.0
2016-03-03 10:45:00,39.47,39.64,39.45,39.57,105321.0,38.4682,38.6339,38.4487,38.5656,105321.0
2016-03-03 10:50:00,39.56,39.59,39.54,39.58,77057.0,38.5559,38.5851,38.5364,38.5754,77057.0
2016-03-03 10:55:00,39.58,39.59,39.46,39.48,78730.0,38.5754,38.5851,38.4584,38.4779,78730.0
2016-03-03 11:00:00,39.49,39.6,39.48,39.52,72942.0,38.4877,38.5949,38.4779,38.5169,72942.0
2016-03-03 11:05:00,39.53,39.57,39.51,39.54,55526.0,38.5266,38.5656,38.5072,38.5364,55526.0
2016-03-03 11:10:00,39.53,39.67,39.4,39.67,1567477.0,38.5266,38.6631,38.3999,38.6631,1567477.0
2016-03-03 11:15:00,39.67,39.72,39.42,39.43,103428.0,38.6631,38.7118,38.4194,38.4292,103428.0
2016-03-03 11:20:00,39.44,39.44,39.3,39.36,60560.0,38.4389,38.4389,38.3025,38.361,60560.0
2016-03-03 11:25:00,39.36,39.36,39.12,39.13,56299.0,38.361,38.361,38.127,38.1368,56299.0
2016-03-03 11:30:00,39.13,39.15,38.99,39.0,98719.0,38.1368,38.1563,38.0003,38.0101,98719.0
2016-03-03 11:35:00,39.02,39.02,38.88,38.9,70694.0,38.0296,38.0296,37.8931,37.9126,70694.0
2016-03-03 11:40:00,38.89,38.94,38.77,38.79,99634.0,37.9029,37.9516,37.7859,37.8054,99634.0
2016-03-03 11:45:00,38.79,38.88,38.7,38.87,49221.0,37.8054,37.8931,37.7177,37.8834,49221.0
2016-03-03 11:50:00,38.88,39.04,38.88,38.89,57854.0,37.8931,38.0491,37.8931,37.9029,57854.0
2016-03-03 11:55:00,38.89,38.89,38.76,38.84,47225.0,37.9029,37.9029,37.7762,37.8542,47225.0
2016-03-03 12:00:00,38.84,38.94,38.82,38.91,147620.0,37.8542,37.9516,37.8347,37.9224,147620.0
2016-03-03 12:05:00,38.9,39.03,38.9,39.02,51399.0,37.9126,38.0393,37.9126,38.0296,51399.0
2016-03-03 12:10:00,39.02,39.03,38.94,38.96,36714.0,38.0296,38.0393,37.9516,37.9711,36714.0
2016-03-03 12:15:00,38.95,38.97,38.93,38.97,33917.0,37.9614,37.9809,37.9419,37.9809,33917.0
2016-03-03 12:20:00,38.97,39.03,38.94,39.03,55178.0,37.9809,38.0393,37.9516,38.0393,55178.0
2016-03-03 12:25:00,39.03,39.18,39.03,39.18,44475.0,38.0393,38.1855,38.0393,38.1855,44475.0
2016-03-03 12:30:00,39.18,39.18,38.99,39.03,45893.0,38.1855,38.1855,38.0003,38.0393,45893.0
2016-03-03 12:35:00,39.04,39.1,39.03,39.1,62674.0,38.0491,38.1076,38.0393,38.1076,62674.0
2016-03-03 12:40:00,39.1,39.14,39.08,39.08,60917.0,38.1076,38.1465,38.0881,38.0881,60917.0
2016-03-03 12:45:00,39.08,39.08,38.93,38.96,95596.0,38.0881,38.0881,37.9419,37.9711,95596.0
2016-03-03 12:50:00,38.95,39.02,38.88,38.97,64188.0,37.9614,38.0296,37.8931,37.9809,64188.0
2016-03-03 12:55:00,38.97,39.15,38.96,39.15,60989.0,37.9809,38.1563,37.9711,38.1563,60989.0
2016-03-03 13:00:00,39.16,39.18,39.12,39.13,24974.0,38.166,38.1855,38.127,38.1368,24974.0
2016-03-03 13:05:00,39.12,39.18,39.11,39.18,28688.0,38.127,38.1855,38.1173,38.1855,28688.0
2016-03-03 13:10:00,39.19,39.23,39.11,39.12,39105.0,38.1953,38.2343,38.1173,38.127,39105.0
2016-03-03 13:15:00,39.13,39.15,39.03,39.06,69986.0,38.1368,38.1563,38.0393,38.0686,69986.0
2016-03-03 13:20:00,39.06,39.1,39.05,39.07,28573.0,38.0686,38.1076,38.0588,38.0783,28573.0
2016-03-03 13:25:00,39.07,39.07,38.99,39.02,25948.0,38.0783,38.0783,38.0003,38.0296,25948.0
2016-03-03 13:30:00,39.02,39.03,38.94,38.95,31552.0,38.0296,38.0393,37.9516,37.9614,31552.0
2016-03-03 13:35:00,38.95,39.0,38.95,38.96,28819.0,37.9614,38.0101,37.9614,37.9711,28819.0
2016-03-03 13:40:00,38.97,38.99,38.94,38.94,29770.0,37.9809,38.0003,37.9516,37.9516,29770.0
2016-03-03 13:45:00,38.95,38.97,38.94,38.97,19753.0,37.9614,37.9809,37.9516,37.9809,19753.0
2016-03-03 13:50:00,38.97,38.98,38.93,38.93,26610.0,37.9809,37.9906,37.9419,37.9419,26610.0
2016-03-03 13:55:00,38.94,38.94,38.89,38.91,19719.0,37.9516,37.9516,37.9029,37.9224,19719.0
2016-03-03 14:00:00,38.91,38.93,38.89,38.9,17865.0,37.9224,37.9419,37.9029,37.9126,17865.0
2016-03-03 14:05:00,38.9,38.91,38.88,38.9,19800.0,37.9126,37.9224,37.8931,37.9126,19800.0
2016-03-03 14:10:00,38.89,38.93,38.89,38.92,26232.0,37.9029,37.9419,37.9029,37.9321,26232.0
2016-03-03 14:15:00,38.92,38.93,38.91,38.93,16568.0,37.9321,37.9419,37.9224,37.9419,16568.0
2016-03-03 14:20:00,38.93,38.93,38.91,38.93,24352.0,37.9419,37.9419,37.9224,37.9419,24352.0
2016-03-03 14:25:00,38.92,38.94,38.9,38.91,45411.0,37.9321,37.9516,37.9126,37.9224,45411.0
2016-03-03 14:30:00,38.91,38.91,38.83,38.86,25365.0,37.9224,37.9224,37.8444,37.8736,25365.0
2016-03-03 14:35:00,38.86,38.91,38.86,38.88,23349.0,37.8736,37.9224,37.8736,37.8931,23349.0
2016-03-03 14:40:00,38.88,38.89,38.86,38.88,21464.0,37.8931,37.9029,37.8736,37.8931,21464.0
2016-03-03 14:45:00,38.88,38.89,38.85,38.88,32103.0,37.8931,37.9029,37.8639,37.8931,32103.0
2016-03-03 14:50:00,38.87,38.9,38.85,38.86,48145.0,37.8834,37.9126,37.8639,37.8736,48145.0
2016-03-03 14:55:00,38.86,38.86,38.82,38.83,29345.0,37.8736,37.8736,37.8347,37.8444,29345.0
2016-03-03 15:00:00,38.83,38.87,38.82,38.84,44715.0,37.8444,37.8834,37.8347,37.8542,44715.0
2016-03-03 15:05:00,38.84,38.84,38.82,38.83,15772.0,37.8542,37.8542,37.8347,37.8444,15772.0
2016-03-03 15:10:00,38.83,38.83,38.81,38.83,35074.0,37.8444,37.8444,37.8249,37.8444,35074.0
2016-03-03 15:15:00,38.82,38.83,38.81,38.82,47024.0,37.8347,37.8444,37.8249,37.8347,47024.0
2016-03-03 15:20:00,38.81,38.87,38.8,38.87,146137.0,37.8249,37.8834,37.8152,37.8834,146137.0
2016-03-03 15:25:00,38.87,38.99,38.87,38.98,102307.0,37.8834,38.0003,37.8834,37.9906,102307.0
2016-03-03 15:30:00,38.98,38.98,38.93,38.98,51459.0,37.9906,37.9906,37.9419,37.9906,51459.0
2016-03-03 15:35:00,38.97,38.98,38.92,38.93,37249.0,37.9809,37.9906,37.9321,37.9419,37249.0
2016-03-03 15:40:00,38.93,38.97,38.92,38.93,52796.0,37.9419,37.9809,37.9321,37.9419,52796.0
2016-03-03 15:45:00,38.93,38.94,38.9,38.91,50480.0,37.9419,37.9516,37.9126,37.9224,50480.0
2016-03-03 15:50:00,38.91,38.94,38.9,38.93,153866.0,37.9224,37.9516,37.9126,37.9419,153866.0
2016-03-03 15:55:00,38.93,38.94,38.9,38.9,225788.0,37.9419,37.9516,37.9126,37.9126,225788.0
2016-03-04 09:30:00,39.05,39.44,39.05,39.22,100929.0,38.0588,38.4389,38.0588,38.2245,100929.0
2016-03-04 09:35:00,39.21,39.23,38.99,39.09,18266.0,38.2148,38.2343,38.0003,38.0978,18266.0
2016-03-04 09:40:00,39.07,39.08,38.91,39.02,10025.0,38.0783,38.0881,37.9224,38.0296,10025.0
2016-03-04 09:45:00,39.02,39.16,39.02,39.08,12610.0,38.0296,38.166,38.0296,38.0881,12610.0
2016-03-04 09:50:00,39.09,39.09,38.61,38.61,17936.0,38.0978,38.0978,37.63,37.63,17936.0
2016-03-04 09:55:00,38.66,38.7,38.54,38.55,31164.0,37.6787,37.7177,37.5618,37.5715,31164.0
2016-03-04 10:00:00,38.52,38.69,38.52,38.62,42049.0,37.5423,37.708,37.5423,37.6397,42049.0
2016-03-04 10:05:00,38.61,38.69,38.54,38.56,30236.0,37.63,37.708,37.5618,37.5813,30236.0
2016-03-04 10:10:00,38.56,38.69,38.51,38.66,17362.0,37.5813,37.708,37.5325,37.6787,17362.0
2016-03-04 10:15:00,38.66,38.68,38.52,38.52,24879.0,37.6787,37.6982,37.5423,37.5423,24879.0
2016-03-04 10:20:00,38.54,38.54,38.44,38.48,15617.0,37.5618,37.5618,37.4643,37.5033,15617.0
2016-03-04 10:25:00,38.48,38.63,38.44,38.59,18931.0,37.5033,37.6495,37.4643,37.6105,18931.0
2016-03-04 10:30:00,38.61,38.67,38.54,38.63,27847.0,37.63,37.6885,37.5618,37.6495,27847.0
2016-03-04 10:35:00,38.63,38.74,38.62,38.63,27670.0,37.6495,37.7567,37.6397,37.6495,27670.0
2016-03-04 10:40:00,38.64,38.8,38.61,38.8,37514.0,37.6592,37.8152,37.63,37.8152,37514.0
2016-03-04 10:45:00,38.8,38.89,38.8,38.88,29457.0,37.8152,37.9029,37.8152,37.8931,29457.0
2016-03-04 10:50:00,38.87,38.9,38.83,38.88,34499.0,37.8834,37.9126,37.8444,37.8931,34499.0
2016-03-04 10:55:00,38.88,39.06,38.88,39.06,83685.0,37.8931,38.0686,37.8931,38.0686,83685.0
2016-03-04 11:00:00,39.06,39.18,39.04,39.18,110368.0,38.0686,38.1855,38.0491,38.1855,110368.0
2016-03-04 11:05:00,39.18,39.27,39.13,39.14,121591.0,38.1855,38.2732,38.1368,38.1465,121591.0
2016-03-04 11:10:00,39.16,39.19,39.12,39.14,66429.0,38.166,38.1953,38.127,38.1465,66429.0
2016-03-04 11:15:00,39.13,39.2,39.09,39.2,60003.0,38.1368,38.205,38.0978,38.205,60003.0
2016-03-04 11:20:00,39.19,39.19,39.06,39.12,33583.0,38.1953,38.1953,38.0686,38.127,33583.0
2016-03-04 11:25:00,39.12,39.16,38.98,39.01,58964.0,38.127,38.166,37.9906,38.0198,58964.0
2016-03-04 11:30:00,39.01,39.04,38.92,38.99,191966.0,38.0198,38.0491,37.9321,38.0003,191966.0
2016-03-04 11:35:00,38.99,39.08,38.95,38.99,24354.0,38.0003,38.0881,37.9614,38.0003,24354.0
2016-03-04 11:40:00,38.99,38.99,38.92,38.96,10296.0,38.0003,38.0003,37.9321,37.9711,10296.0
2016-03-04 11:45:00,38.95,39.2,38.95,39.16,38887.0,37.9614,38.205,37.9614,38.166,38887.0
2016-03-04 11:50:00,39.18,39.19,39.09,39.12,58233.0,38.1855,38.1953,38.0978,38.127,58233.0
2016-03-04 11:55:00,39.1,39.18,39.1,39.17,60340.0,38.1076,38.1855,38.1076,38.1758,60340.0
2016-03-04 12:00:00,39.18,39.19,39.12,39.13,18536.0,38.1855,38.1953,38.127,38.1368,18536.0
2016-03-04 12:05:00,39.12,39.12,39.06,39.1,14930.0,38.127,38.127,38.0686,38.1076,14930.0
2016-03-04 12:10:00,39.1,39.18,39.1,39.11,73304.0,38.1076,38.1855,38.1076,38.1173,73304.0
2016-03-04 12:15:00,39.1,39.13,39.08,39.13,19196.0,38.1076,38.1368,38.0881,38.1368,19196.0
2016-03-04 12:20:00,39.13,39.18,39.11,39.16,19606.0,38.1368,38.1855,38.1173,38.166,19606.0
2016-03-04 12:25:00,39.16,39.18,39.05,39.05,25395.0,38.166,38.1855,38.0588,38.0588,25395.0
2016-03-04 12:30:00,39.05,39.06,39.01,39.03,65826.0,38.0588,38.0686,38.0198,38.0393,65826.0
2016-03-04 12:35:00,39.02,39.04,38.99,39.0,25290.0,38.0296,38.0491,38.0003,38.0101,25290.0
2016-03-04 12:40:00,39.0,39.04,38.99,39.04,30670.0,38.0101,38.0491,38.0003,38.0491,30670.0
2016-03-04 12:45:00,39.03,39.04,39.0,39.03,24511.0,38.0393,38.0491,38.0101,38.0393,24511.0
2016-03-04 12:50:00,39.02,39.09,39.01,39.09,19602.0,38.0296,38.0978,38.0198,38.0978,19602.0
2016-03-04 12:55:00,39.08,39.1,39.0,39.03,15232.0,38.0881,38.1076,38.0101,38.0393,15232.0
2016-03-04 13:00:00,39.02,39.04,38.99,39.03,11687.0,38.0296,38.0491,38.0003,38.0393,11687.0
2016-03-04 13:05:00,39.03,39.03,38.96,39.0,76373.0,38.0393,38.0393,37.9711,38.0101,76373.0
2016-03-04 13:10:00,39.0,39.01,38.97,38.98,16615.0,38.0101,38.0198,37.9809,37.9906,16615.0
2016-03-04 13:15:00,38.99,39.05,38.99,39.05,12400.0,38.0003,38.0588,38.0003,38.0588,12400.0
2016-03-04 13:20:00,39.05,39.13,39.05,39.12,18559.0,38.0588,38.1368,38.0588,38.127,18559.0
2016-03-04 13:25:00,39.12,39.13,39.08,39.09,22089.0,38.127,38.1368,38.0881,38.0978,22089.0
2016-03-04 13:30:00,39.09,39.1,39.03,39.05,29805.0,38.0978,38.1076,38.0393,38.0588,29805.0
2016-03-04 13:35:00,39.05,39.07,39.01,39.03,22095.0,38.0588,38.0783,38.0198,38.0393,22095.0
2016-03-04 13:40:00,39.03,39.05,39.0,39.03,69733.0,38.0393,38.0588,38.0101,38.0393,69733.0
2016-03-04 13:45:00,39.02,39.04,39.0,39.01,13850.0,38.0296,38.0491,38.0101,38.0198,13850.0
2016-03-04 13:50:00,39.0,39.07,39.0,39.07,18242.0,38.0101,38.0783,38.0101,38.0783,18242.0
2016-03-04 13:55:00,39.07,39.17,39.07,39.14,37020.0,38.0783,38.1758,38.0783,38.1465,37020.0
2016-03-04 14:00:00,39.13,39.14,39.04,39.14,52756.0,38.1368,38.1465,38.0491,38.1465,52756.0
2016-03-04 14:05:00,39.14,39.15,39.02,39.02,23175.0,38.1465,38.1563,38.0296,38.0296,23175.0
2016-03-04 14:10:00,39.01,39.01,38.92,38.93,14188.0,38.0198,38.0198,37.9321,37.9419,14188.0
2016-03-04 14:15:00,38.93,38.95,38.87,38.87,20403.0,37.9419,37.9614,37.8834,37.8834,20403.0
2016-03-04 14:20:00,38.87,38.9,38.85,38.87,8184.0,37.8834,37.9126,37.8639,37.8834,8184.0
2016-03-04 14:25:00,38.85,38.9,38.83,38.85,14331.0,37.8639,37.9126,37.8444,37.8639,14331.0
2016-03-04 14:30:00,38.85,38.91,38.84,38.9,12717.0,37.8639,37.9224,37.8542,37.9126,12717.0
2016-03-04 14:35:00,38.9,38.91,38.82,38.82,9850.0,37.9126,37.9224,37.8347,37.8347,9850.0
2016-03-04 14:40:00,38.82,38.82,38.69,38.72,17766.0,37.8347,37.8347,37.708,37.7372,17766.0
2016-03-04 14:45:00,38.71,38.71,38.61,38.66,13000.0,37.7275,37.7275,37.63,37.6787,13000.0
2016-03-04 14:50:00,38.65,38.65,38.5,38.5,16256.0,37.669,37.669,37.5228,37.5228,16256.0
2016-03-04 14:55:00,38.5,38.54,38.47,38.48,51820.0,37.5228,37.5618,37.4935,37.5033,51820.0
2016-03-04 15:00:00,38.48,38.5,38.31,38.33,51438.0,37.5033,37.5228,37.3376,37.3571,51438.0
2016-03-04 15:05:00,38.34,38.47,38.33,38.47,44389.0,37.3668,37.4935,37.3571,37.4935,44389.0
2016-03-04 15:10:00,38.47,38.5,38.41,38.43,21487.0,37.4935,37.5228,37.4351,37.4546,21487.0
2016-03-04 15:15:00,38.42,38.46,38.42,38.45,35009.0,37.4448,37.4838,37.4448,37.4741,35009.0
2016-03-04 15:20:00,38.46,38.51,38.45,38.51,15968.0,37.4838,37.5325,37.4741,37.5325,15968.0
2016-03-04 15:25:00,38.5,38.53,38.49,38.52,16442.0,37.5228,37.552,37.513,37.5423,16442.0
2016-03-04 15:30:00,38.52,38.55,38.5,38.5,15326.0,37.5423,37.5715,37.5228,37.5228,15326.0
2016-03-04 15:35:00,38.5,38.51,38.46,38.48,20988.0,37.5228,37.5325,37.4838,37.5033,20988.0
2016-03-04 15:40:00,38.47,38.49,38.37,38.38,95434.0,37.4935,37.513,37.3961,37.4058,95434.0
2016-03-04 15:45:00,38.38,38.4,38.35,38.37,86129.0,37.4058,37.4253,37.3766,37.3961,86129.0
2016-03-04 15:50:00,38.37,38.39,38.32,38.34,84783.0,37.3961,37.4156,37.3474,37.3668,84783.0
2016-03-04 15:55:00,38.34,38.45,38.33,38.41,182017.0,37.3668,37.4741,37.3571,37.4351,182017.0
2016-03-07 09:30:00,38.17,38.64,38.17,38.53,51788.0,37.2012,37.6592,37.2012,37.552,51788.0
2016-03-07 09:35:00,38.47,38.66,38.43,38.66,35282.0,37.4935,37.6787,37.4546,37.6787,35282.0
2016-03-07 09:40:00,38.62,38.79,38.6,38.61,23037.0,37.6397,37.8054,37.6202,37.63,23037.0
2016-03-07 09:45:00,38.62,38.77,38.58,38.77,13140.0,37.6397,37.7859,37.6008,37.7859,13140.0
2016-03-07 09:50:00,38.76,38.79,38.6,38.69,18858.0,37.7762,37.8054,37.6202,37.708,18858.0
2016-03-07 09:55:00,38.69,38.82,38.66,38.73,67888.0,37.708,37.8347,37.6787,37.7469,67888.0
2016-03-07 10:00:00,38.73,38.99,38.64,38.99,39393.0,37.7469,38.0003,37.6592,38.0003,39393.0
2016-03-07 10:05:00,39.0,39.08,38.93,38.98,127515.0,38.0101,38.0881,37.9419,37.9906,127515.0
2016-03-07 10:10:00,38.98,38.99,38.89,38.89,78763.0,37.9906,38.0003,37.9029,37.9029,78763.0
2016-03-07 10:15:00,38.89,39.13,38.88,39.1,85666.0,37.9029,38.1368,37.8931,38.1076,85666.0
2016-03-07 10:20:00,39.11,39.11,38.91,38.92,34343.0,38.1173,38.1173,37.9224,37.9321,34343.0
2016-03-07 10:25:00,38.91,38.92,38.7,38.71,33692.0,37.9224,37.9321,37.7177,37.7275,33692.0
2016-03-07 10:30:00,38.71,38.85,38.62,38.83,48055.0,37.7275,37.8639,37.6397,37.8444,48055.0
2016-03-07 10:35:00,38.83,38.86,38.79,38.83,23804.0,37.8444,37.8736,37.8054,37.8444,23804.0
2016-03-07 10:40:00,38.82,38.88,38.77,38.79,27551.0,37.8347,37.8931,37.7859,37.8054,27551.0
2016-03-07 10:45:00,38.79,38.85,38.79,38.79,53572.0,37.8054,37.8639,37.8054,37.8054,53572.0
2016-03-07 10:50:00,38.79,38.88,38.79,38.84,47893.0,37.8054,37.8931,37.8054,37.8542,47893.0
2016-03-07 10:55:00,38.85,38.89,38.73,38.8,160892.0,37.8639,37.9029,37.7469,37.8152,160892.0
2016-03-07 11:00:00,38.8,38.81,38.69,38.71,44614.0,37.8152,37.8249,37.708,37.7275,44614.0
2016-03-07 11:05:00,38.72,38.86,38.71,38.84,52005.0,37.7372,37.8736,37.7275,37.8542,52005.0
2016-03-07 11:10:00,38.85,38.86,38.77,38.82,48739.0,37.8639,37.8736,37.7859,37.8347,48739.0
2016-03-07 11:15:00,38.82,38.94,38.78,38.92,357835.0,37.8347,37.9516,37.7957,37.9321,357835.0
2016-03-07 11:20:00,38.92,39.08,38.89,39.08,29310.0,37.9321,38.0881,37.9029,38.0881,29310.0
2016-03-07 11:25:00,39.09,39.11,39.02,39.06,17530.0,38.0978,38.1173,38.0296,38.0686,17530.0
2016-03-07 11:30:00,39.06,39.08,38.93,38.95,32744.0,38.0686,38.0881,37.9419,37.9614,32744.0
2016-03-07 11:35:00,38.95,38.97,38.92,38.92,45934.0,37.9614,37.9809,37.9321,37.9321,45934.0
2016-03-07 11:40:00,38.92,38.96,38.91,38.92,31170.0,37.9321,37.9711,37.9224,37.9321,31170.0
2016-03-07 11:45:00,38.93,38.96,38.91,38.94,80122.0,37.9419,37.9711,37.9224,37.9516,80122.0
2016-03-07 11:50:00,38.93,39.0,38.92,38.98,54100.0,37.9419,38.0101,37.9321,37.9906,54100.0
2016-03-07 11:55:00,38.97,38.97,38.9,38.93,33538.0,37.9809,37.9809,37.9126,37.9419,33538.0
2016-03-07 12:00:00,38.93,38.97,38.92,38.95,24693.0,37.9419,37.9809,37.9321,37.9614,24693.0
2016-03-07 12:05:00,38.95,38.95,38.86,38.9,14450.0,37.9614,37.9614,37.8736,37.9126,14450.0
2016-03-07 12:10:00,38.91,38.93,38.87,38.89,12101.0,37.9224,37.9419,37.8834,37.9029,12101.0
2016-03-07 12:15:00,38.89,38.9,38.84,38.88,19776.0,37.9029,37.9126,37.8542,37.8931,19776.0
2016-03-07 12:20:00,38.87,38.88,38.77,38.79,13663.0,37.8834,37.8931,37.7859,37.8054,13663.0
2016-03-07 12:25:00,38.8,38.81,38.72,38.72,14945.0,37.8152,37.8249,37.7372,37.7372,14945.0
2016-03-07 12:30:00,38.71,38.74,38.7,38.73,28997.0,37.7275,37.7567,37.7177,37.7469,28997.0
2016-03-07 12:35:00,38.73,38.73,38.69,38.7,12500.0,37.7469,37.7469,37.708,37.7177,12500.0
2016-03-07 12:40:00,38.7,38.75,38.7,38.73,27747.0,37.7177,37.7664,37.7177,37.7469,27747.0
2016-03-07 12:45:00,38.73,38.74,38.7,38.73,18672.0,37.7469,37.7567,37.7177,37.7469,18672.0
2016-03-07 12:50:00,38.73,38.74,38.72,38.73,14096.0,37.7469,37.7567,37.7372,37.7469,14096.0
2016-03-07 12:55:00,38.73,38.74,38.7,38.72,14965.0,37.7469,37.7567,37.7177,37.7372,14965.0
2016-03-07 13:00:00,38.72,38.76,38.71,38.75,17651.0,37.7372,37.7762,37.7275,37.7664,17651.0
2016-03-07 13:05:00,38.75,38.76,38.71,38.73,17585.0,37.7664,37.7762,37.7275,37.7469,17585.0
2016-03-07 13:10:00,38.73,38.76,38.7,38.75,20266.0,37.7469,37.7762,37.7177,37.7664,20266.0
2016-03-07 13:15:00,38.75,38.81,38.75,38.78,10300.0,37.7664,37.8249,37.7664,37.7957,10300.0
2016-03-07 13:20:00,38.78,38.78,38.68,38.7,16384.0,37.7957,37.7957,37.6982,37.7177,16384.0
2016-03-07 13:25:00,38.69,38.71,38.66,38.66,16669.0,37.708,37.7275,37.6787,37.6787,16669.0
2016-03-07 13:30:00,38.65,38.65,38.55,38.56,16658.0,37.669,37.669,37.5715,37.5813,16658.0
2016-03-07 13:35:00,38.56,38.62,38.54,38.6,25234.0,37.5813,37.6397,37.5618,37.6202,25234.0
2016-03-07 13:40:00,38.6,38.67,38.59,38.64,14576.0,37.6202,37.6885,37.6105,37.6592,14576.0
2016-03-07 13:45:00,38.65,38.65,38.6,38.6,19000.0,37.669,37.669,37.6202,37.6202,19000.0
2016-03-07 13:50:00,38.61,38.65,38.59,38.6,22812.0,37.63,37.669,37.6105,37.6202,22812.0
2016-03-07 13:55:00,38.61,38.64,38.59,38.61,25112.0,37.63,37.6592,37.6105,37.63,25112.0
2016-03-07 14:00:00,38.6,38.64,38.59,38.6,42073.0,37.6202,37.6592,37.6105,37.6202,42073.0
2016-03-07 14:05:00,38.6,38.64,38.59,38.61,91714.0,37.6202,37.6592,37.6105,37.63,91714.0
2016-03-07 14:10:00,38.62,38.66,38.61,38.61,13482.0,37.6397,37.6787,37.63,37.63,13482.0
2016-03-07 14:15:00,38.61,38.61,38.52,38.52,23362.0,37.63,37.63,37.5423,37.5423,23362.0
2016-03-07 14:20:00,38.51,38.62,38.5,38.57,22156.0,37.5325,37.6397,37.5228,37.591,22156.0
2016-03-07 14:25:00,38.57,38.59,38.5,38.58,14020.0,37.591,37.6105,37.5228,37.6008,14020.0
2016-03-07 14:30:00,38.57,38.59,38.53,38.53,16666.0,37.591,37.6105,37.552,37.552,16666.0
2016-03-07 14:35:00,38.53,38.54,38.49,38.52,17416.0,37.552,37.5618,37.513,37.5423,17416.0
2016-03-07 14:40:00,38.53,38.53,38.47,38.48,33570.0,37.552,37.552,37.4935,37.5033,33570.0
2016-03-07 14:45:00,38.49,38.55,38.48,38.49,31867.0,37.513,37.5715,37.5033,37.513,31867.0
2016-03-07 14:50:00,38.5,38.58,38.5,38.52,24711.0,37.5228,37.6008,37.5228,37.5423,24711.0
2016-03-07 14:55:00,38.52,38.6,38.5,38.51,87440.0,37.5423,37.6202,37.5228,37.5325,87440.0
2016-03-07 15:00:00,38.5,38.51,38.41,38.42,21673.0,37.5228,37.5325,37.4351,37.4448,21673.0
2016-03-07 15:05:00,38.42,38.46,38.38,38.45,37400.0,37.4448,37.4838,37.4058,37.4741,37400.0
2016-03-07 15:10:00,38.45,38.53,38.45,38.46,25955.0,37.4741,37.552,37.4741,37.4838,25955.0
2016-03-07 15:15:00,38.47,38.6,38.44,38.59,80768.0,37.4935,37.6202,37.4643,37.6105,80768.0
2016-03-07 15:20:00,38.61,38.62,38.56,38.6,28531.0,37.63,37.6397,37.5813,37.6202,28531.0
2016-03-07 15:25:00,38.61,38.69,38.57,38.58,26655.0,37.63,37.708,37.591,37.6008,26655.0
2016-03-07 15:30:00,38.58,38.66,38.57,38.61,140813.0,37.6008,37.6787,37.591,37.63,140813.0
2016-03-07 15:35:00,38.61,38.68,38.6,38.66,58897.0,37.63,37.6982,37.6202,37.6787,58897.0
2016-03-07 15:40:00,38.66,38.67,38.61,38.63,75111.0,37.6787,37.6885,37.63,37.6495,75111.0
2016-03-07 15:45:00,38.63,38.76,38.61,38.71,271015.0,37.6495,37.7762,37.63,37.7275,271015.0
2016-03-07 15:50:00,38.7,38.71,38.61,38.63,196196.0,37.7177,37.7275,37.63,37.6495,196196.0
2016-03-07 15:55:00,38.63,38.64,38.56,38.56,416858.0,37.6495,37.6592,37.5813,37.5813,416858.0
2016-03-08 09:30:00,38.55,38.73,38.26,38.61,83005.0,37.5715,37.7469,37.2889,37.63,83005.0
2016-03-08 09:35:00,38.57,38.79,38.5,38.58,54923.0,37.591,37.8054,37.5228,37.6008,54923.0
2016-03-08 09:40:00,38.56,38.84,38.48,38.78,571508.0,37.5813,37.8542,37.5033,37.7957,571508.0
2016-03-08 09:45:00,38.82,38.91,38.79,38.87,90010.0,37.8347,37.9224,37.8054,37.8834,90010.0
2016-03-08 09:50:00,38.86,38.89,38.76,38.85,47284.0,37.8736,37.9029,37.7762,37.8639,47284.0
2016-03-08 09:55:00,38.84,38.88,38.78,38.8,51597.0,37.8542,37.8931,37.7957,37.8152,51597.0
2016-03-08 10:00:00,38.79,38.92,38.78,38.91,36567.0,37.8054,37.9321,37.7957,37.9224,36567.0
2016-03-08 10:05:00,38.91,39.02,38.91,38.91,42397.0,37.9224,38.0296,37.9224,37.9224,42397.0
2016-03-08 10:10:00,38.91,38.96,38.86,38.88,46461.0,37.9224,37.9711,37.8736,37.8931,46461.0
2016-03-08 10:15:00,38.87,38.96,38.87,38.9,29747.0,37.8834,37.9711,37.8834,37.9126,29747.0
2016-03-08 10:20:00,38.89,38.95,38.86,38.91,29409.0,37.9029,37.9614,37.8736,37.9224,29409.0
2016-03-08 10:25:00,38.91,38.91,38.83,38.87,11830.0,37.9224,37.9224,37.8444,37.8834,11830.0
2016-03-08 10:30:00,38.86,38.93,38.85,38.87,20234.0,37.8736,37.9419,37.8639,37.8834,20234.0
2016-03-08 10:35:00,38.88,38.93,38.85,38.91,27127.0,37.8931,37.9419,37.8639,37.9224,27127.0
2016-03-08 10:40:00,38.91,38.93,38.84,38.86,31454.0,37.9224,37.9419,37.8542,37.8736,31454.0
2016-03-08 10:45:00,38.87,38.91,38.82,38.84,62744.0,37.8834,37.9224,37.8347,37.8542,62744.0
2016-03-08 10:50:00,38.84,38.91,38.83,38.9,48513.0,37.8542,37.9224,37.8444,37.9126,48513.0
2016-03-08 10:55:00,38.89,39.03,38.87,39.02,39766.0,37.9029,38.0393,37.8834,38.0296,39766.0
2016-03-08 11:00:00,39.01,39.02,38.9,38.94,78288.0,38.0198,38.0296,37.9126,37.9516,78288.0
2016-03-08 11:05:00,38.94,38.94,38.85,38.91,41330.0,37.9516,37.9516,37.8639,37.9224,41330.0
2016-03-08 11:10:00,38.91,38.93,38.84,38.84,85975.0,37.9224,37.9419,37.8542,37.8542,85975.0
2016-03-08 11:15:00,38.84,38.93,38.84,38.88,26293.0,37.8542,37.9419,37.8542,37.8931,26293.0
2016-03-08 11:20:00,38.87,38.91,38.81,38.81,37878.0,37.8834,37.9224,37.8249,37.8249,37878.0
2016-03-08 11:25:00,38.82,38.88,38.8,38.83,40365.0,37.8347,37.8931,37.8152,37.8444,40365.0
2016-03-08 11:30:00,38.83,38.89,38.81,38.83,65486.0,37.8444,37.9029,37.8249,37.8444,65486.0
2016-03-08 11:35:00,38.83,38.83,38.79,38.8,17100.0,37.8444,37.8444,37.8054,37.8152,17100.0
2016-03-08 11:40:00,38.8,38.8,38.76,38.8,19038.0,37.8152,37.8152,37.7762,37.8152,19038.0
2016-03-08 11:45:00,38.81,38.83,38.77,38.78,25419.0,37.8249,37.8444,37.7859,37.7957,25419.0
2016-03-08 11:50:00,38.78,38.89,38.77,38.86,100797.0,37.7957,37.9029,37.7859,37.8736,100797.0
2016-03-08 11:55:00,38.86,38.92,38.85,38.92,21390.0,37.8736,37.9321,37.8639,37.9321,21390.0
2016-03-08 12:00:00,38.92,38.92,38.86,38.88,23679.0,37.9321,37.9321,37.8736,37.8931,23679.0
2016-03-08 12:05:00,38.88,38.91,38.87,38.89,31836.0,37.8931,37.9224,37.8834,37.9029,31836.0
2016-03-08 12:10:00,38.89,38.9,38.87,38.88,17040.0,37.9029,37.9126,37.8834,37.8931,17040.0
2016-03-08 12:15:00,38.88,38.91,38.87,38.9,13196.0,37.8931,37.9224,37.8834,37.9126,13196.0
2016-03-08 12:20:00,38.9,38.92,38.82,38.82,33443.0,37.9126,37.9321,37.8347,37.8347,33443.0
2016-03-08 12:25:00,38.8,38.81,38.72,38.76,63712.0,37.8152,37.8249,37.7372,37.7762,63712.0
2016-03-08 12:30:00,38.77,38.8,38.76,38.77,32314.0,37.7859,37.8152,37.7762,37.7859,32314.0
2016-03-08 12:35:00,38.77,38.81,38.77,38.78,11300.0,37.7859,37.8249,37.7859,37.7957,11300.0
2016-03-08 12:40:00,38.77,38.82,38.77,38.81,17126.0,37.7859,37.8347,37.7859,37.8249,17126.0
2016-03-08 12:45:00,38.82,38.83,38.79,38.82,26805.0,37.8347,37.8444,37.8054,37.8347,26805.0
2016-03-08 12:50:00,38.81,38.82,38.79,38.82,13438.0,37.8249,37.8347,37.8054,37.8347,13438.0
2016-03-08 12:55:00,38.82,38.83,38.79,38.81,17408.0,37.8347,37.8444,37.8054,37.8249,17408.0
2016-03-08 13:00:00,38.81,38.82,38.78,38.81,11422.0,37.8249,37.8347,37.7957,37.8249,11422.0
2016-03-08 13:05:00,38.82,38.82,38.77,38.81,41550.0,37.8347,37.8347,37.7859,37.8249,41550.0
2016-03-08 13:10:00,38.81,38.82,38.78,38.79,14797.0,37.8249,37.8347,37.7957,37.8054,14797.0
2016-03-08 13:15:00,38.79,38.8,38.77,38.78,31723.0,37.8054,37.8152,37.7859,37.7957,31723.0
2016-03-08 13:20:00,38.78,38.81,38.78,38.79,22090.0,37.7957,37.8249,37.7957,37.8054,22090.0
2016-03-08 13:25:00,38.79,38.8,38.78,38.79,23742.0,37.8054,37.8152,37.7957,37.8054,23742.0
2016-03-08 13:30:00,38.79,38.8,38.78,38.79,25423.0,37.8054,37.8152,37.7957,37.8054,25423.0
2016-03-08 13:35:00,38.79,38.8,38.77,38.77,28419.0,37.8054,37.8152,37.7859,37.7859,28419.0
2016-03-08 13:40:00,38.76,38.77,38.73,38.73,11617.0,37.7762,37.7859,37.7469,37.7469,11617.0
2016-03-08 13:45:00,38.74,38.8,38.74,38.77,23981.0,37.7567,37.8152,37.7567,37.7859,23981.0
2016-03-08 13:50:00,38.77,38.82,38.76,38.81,9596.0,37.7859,37.8347,37.7762,37.8249,9596.0
2016-03-08 13:55:00,38.81,38.83,38.8,38.82,16580.0,37.8249,37.8444,37.8152,37.8347,16580.0
2016-03-08 14:00:00,38.81,38.83,38.79,38.82,9964.0,37.8249,37.8444,37.8054,37.8347,9964.0
2016-03-08 14:05:00,38.82,38.89,38.81,38.89,22034.0,37.8347,37.9029,37.8249,37.9029,22034.0
2016-03-08 14:10:00,38.89,38.94,38.89,38.93,28526.0,37.9029,37.9516,37.9029,37.9419,28526.0
2016-03-08 14:15:00,38.93,38.93,38.87,38.89,20093.0,37.9419,37.9419,37.8834,37.9029,20093.0
2016-03-08 14:20:00,38.88,38.94,38.85,38.88,126466.0,37.8931,37.9516,37.8639,37.8931,126466.0
2016-03-08 14:25:00,38.89,38.89,38.86,38.88,32209.0,37.9029,37.9029,37.8736,37.8931,32209.0
2016-03-08 14:30:00,38.88,38.9,38.87,38.88,26762.0,37.8931,37.9126,37.8834,37.8931,26762.0
2016-03-08 14:35:00,38.87,38.9,38.83,38.88,37310.0,37.8834,37.9126,37.8444,37.8931,37310.0
2016-03-08 14:40:00,38.87,38.89,38.84,38.88,31908.0,37.8834,37.9029,37.8542,37.8931,31908.0
2016-03-08 14:45:00,38.88,38.89,38.87,38.88,14453.0,37.8931,37.9029,37.8834,37.8931,14453.0
2016-03-08 14:50:00,38.88,38.88,38.85,38.88,27542.0,37.8931,37.8931,37.8639,37.8931,27542.0
2016-03-08 14:55:00,38.88,38.91,38.86,38.87,121207.0,37.8931,37.9224,37.8736,37.8834,121207.0
2016-03-08 15:00:00,38.87,38.91,38.87,38.88,59927.0,37.8834,37.9224,37.8834,37.8931,59927.0
2016-03-08 15:05:00,38.88,38.89,38.86,38.88,44247.0,37.8931,37.9029,37.8736,37.8931,44247.0
2016-03-08 15:10:00,38.88,38.9,38.87,38.89,40414.0,37.8931,37.9126,37.8834,37.9029,40414.0
2016-03-08 15:15:00,38.88,38.89,38.85,38.87,30742.0,37.8931,37.9029,37.8639,37.8834,30742.0
2016-03-08 15:20:00,38.86,38.89,38.86,38.89,49455.0,37.8736,37.9029,37.8736,37.9029,49455.0
2016-03-08 15:25:00,38.88,38.89,38.87,38.87,35415.0,37.8931,37.9029,37.8834,37.8834,35415.0
2016-03-08 15:30:00,38.86,38.88,38.84,38.88,50621.0,37.8736,37.8931,37.8542,37.8931,50621.0
2016-03-08 15:35:00,38.88,38.89,38.86,38.87,65906.0,37.8931,37.9029,37.8736,37.8834,65906.0
2016-03-08 15:40:00,38.87,38.91,38.85,38.91,92706.0,37.8834,37.9224,37.8639,37.9224,92706.0
2016-03-08 15:45:00,38.91,39.01,38.9,38.97,396657.0,37.9224,38.0198,37.9126,37.9809,396657.0
2016-03-08 15:50:00,38.97,38.97,38.89,38.93,159739.0,37.9809,37.9809,37.9029,37.9419,159739.0
2016-03-08 15:55:00,38.92,38.93,38.85,38.87,223805.0,37.9321,37.9419,37.8639,37.8834,223805.0
2016-03-09 09:30:00,38.93,38.96,38.81,38.87,51479.0,37.9419,37.9711,37.8249,37.8834,51479.0
2016-03-09 09:35:00,38.86,38.89,38.75,38.77,46630.0,37.8736,37.9029,37.7664,37.7859,46630.0
2016-03-09 09:40:00,38.77,38.77,38.71,38.75,51176.0,37.7859,37.7859,37.7275,37.7664,51176.0
2016-03-09 09:45:00,38.75,38.76,38.61,38.62,30680.0,37.7664,37.7762,37.63,37.6397,30680.0
2016-03-09 09:50:00,38.63,38.64,38.53,38.57,31933.0,37.6495,37.6592,37.552,37.591,31933.0
2016-03-09 09:55:00,38.56,38.62,38.47,38.53,34580.0,37.5813,37.6397,37.4935,37.552,34580.0
2016-03-09 10:00:00,38.54,38.6,38.51,38.51,33872.0,37.5618,37.6202,37.5325,37.5325,33872.0
2016-03-09 10:05:00,38.48,38.51,38.33,38.34,45456.0,37.5033,37.5325,37.3571,37.3668,45456.0
2016-03-09 10:10:00,38.33,38.36,38.29,38.32,29535.0,37.3571,37.3863,37.3181,37.3474,29535.0
2016-03-09 10:15:00,38.32,38.46,38.31,38.43,22694.0,37.3474,37.4838,37.3376,37.4546,22694.0
2016-03-09 10:20:00,38.43,38.51,38.41,38.43,26319.0,37.4546,37.5325,37.4351,37.4546,26319.0
2016-03-09 10:25:00,38.43,38.51,38.41,38.49,18400.0,37.4546,37.5325,37.4351,37.513,18400.0
2016-03-09 10:30:00,38.51,38.59,38.48,38.51,13655.0,37.5325,37.6105,37.5033,37.5325,13655.0
2016-03-09 10:35:00,38.5,38.61,38.49,38.57,15442.0,37.5228,37.63,37.513,37.591,15442.0
2016-03-09 10:40:00,38.56,38.57,38.51,38.51,36169.0,37.5813,37.591,37.5325,37.5325,36169.0
2016-03-09 10:45:00,38.5,38.5,38.39,38.4,22906.0,37.5228,37.5228,37.4156,37.4253,22906.0
2016-03-09 10:50:00,38.4,38.4,38.2,38.29,51708.0,37.4253,37.4253,37.2304,37.3181,51708.0
2016-03-09 10:55:00,38.29,38.5,38.26,38.48,57738.0,37.3181,37.5228,37.2889,37.5033,57738.0
2016-03-09 11:00:00,38.48,38.63,38.44,38.5,70272.0,37.5033,37.6495,37.4643,37.5228,70272.0
2016-03-09 11:05:00,38.5,38.52,38.39,38.41,25780.0,37.5228,37.5423,37.4156,37.4351,25780.0
2016-03-09 11:10:00,38.41,38.58,38.41,38.54,20810.0,37.4351,37.6008,37.4351,37.5618,20810.0
2016-03-09 11:15:00,38.53,38.59,38.52,38.58,35871.0,37.552,37.6105,37.5423,37.6008,35871.0
2016-03-09 11:20:00,38.58,38.58,38.46,38.53,29709.0,37.6008,37.6008,37.4838,37.552,29709.0
2016-03-09 11:25:00,38.53,38.63,38.53,38.59,60657.0,37.552,37.6495,37.552,37.6105,60657.0
2016-03-09 11:30:00,38.6,38.64,38.6,38.64,90742.0,37.6202,37.6592,37.6202,37.6592,90742.0
2016-03-09 11:35:00,38.64,38.68,38.62,38.67,24408.0,37.6592,37.6982,37.6397,37.6885,24408.0
2016-03-09 11:40:00,38.68,38.74,38.66,38.69,27304.0,37.6982,37.7567,37.6787,37.708,27304.0
2016-03-09 11:45:00,38.69,38.73,38.69,38.71,12101.0,37.708,37.7469,37.708,37.7275,12101.0
2016-03-09 11:50:00,38.71,38.73,38.7,38.73,29702.0,37.7275,37.7469,37.7177,37.7469,29702.0
2016-03-09 11:55:00,38.73,38.76,38.72,38.73,36870.0,37.7469,37.7762,37.7372,37.7469,36870.0
2016-03-09 12:00:00,38.72,38.74,38.7,38.71,21366.0,37.7372,37.7567,37.7177,37.7275,21366.0
2016-03-09 12:05:00,38.71,38.71,38.65,38.65,15708.0,37.7275,37.7275,37.669,37.669,15708.0
2016-03-09 12:10:00,38.65,38.66,38.64,38.65,10094.0,37.669,37.6787,37.6592,37.669,10094.0
2016-03-09 12:15:00,38.66,38.67,38.63,38.63,20445.0,37.6787,37.6885,37.6495,37.6495,20445.0
2016-03-09 12:20:00,38.63,38.65,38.61,38.65,10924.0,37.6495,37.669,37.63,37.669,10924.0
2016-03-09 12:25:00,38.64,38.65,38.6,38.64,21982.0,37.6592,37.669,37.6202,37.6592,21982.0
2016-03-09 12:30:00,38.64,38.81,38.63,38.78,59420.0,37.6592,37.8249,37.6495,37.7957,59420.0
2016-03-09 12:35:00,38.77,38.77,38.67,38.69,79964.0,37.7859,37.7859,37.6885,37.708,79964.0
2016-03-09 12:40:00,38.69,38.7,38.68,38.68,48784.0,37.708,37.7177,37.6982,37.6982,48784.0
2016-03-09 12:45:00,38.68,38.69,38.62,38.62,105201.0,37.6982,37.708,37.6397,37.6397,105201.0
2016-03-09 12:50:00,38.62,38.77,38.62,38.76,573444.0,37.6397,37.7859,37.6397,37.7762,573444.0
2016-03-09 12:55:00,38.76,38.78,38.71,38.72,49873.0,37.7762,37.7957,37.7275,37.7372,49873.0
2016-03-09 13:00:00,38.72,38.76,38.71,38.76,14001.0,37.7372,37.7762,37.7275,37.7762,14001.0
2016-03-09 13:05:00,38.76,38.78,38.74,38.77,18078.0,37.7762,37.7957,37.7567,37.7859,18078.0
2016-03-09 13:10:00,38.77,38.87,38.77,38.81,20861.0,37.7859,37.8834,37.7859,37.8249,20861.0
2016-03-09 13:15:00,38.81,38.81,38.71,38.72,23309.0,37.8249,37.8249,37.7275,37.7372,23309.0
2016-03-09 13:20:00,38.72,38.72,38.67,38.68,16009.0,37.7372,37.7372,37.6885,37.6982,16009.0
2016-03-09 13:25:00,38.68,38.72,38.68,38.72,30674.0,37.6982,37.7372,37.6982,37.7372,30674.0
2016-03-09 13:30:00,38.71,38.71,38.63,38.63,22072.0,37.7275,37.7275,37.6495,37.6495,22072.0
2016-03-09 13:35:00,38.64,38.68,38.63,38.66,27856.0,37.6592,37.6982,37.6495,37.6787,27856.0
2016-03-09 13:40:00,38.66,38.66,38.53,38.54,54151.0,37.6787,37.6787,37.552,37.5618,54151.0
2016-03-09 13:45:00,38.53,38.55,38.49,38.55,36408.0,37.552,37.5715,37.513,37.5715,36408.0
2016-03-09 13:50:00,38.55,38.57,38.52,38.53,23730.0,37.5715,37.591,37.5423,37.552,23730.0
2016-03-09 13:55:00,38.53,38.78,38.46,38.48,439101.0,37.552,37.7957,37.4838,37.5033,439101.0
2016-03-09 14:00:00,38.48,38.72,38.48,38.5,120967.0,37.5033,37.7372,37.5033,37.5228,120967.0
2016-03-09 14:05:00,38.51,38.58,38.5,38.52,287803.0,37.5325,37.6008,37.5228,37.5423,287803.0
2016-03-09 14:10:00,38.51,38.61,38.49,38.53,49634.0,37.5325,37.63,37.513,37.552,49634.0
2016-03-09 14:15:00,38.53,38.66,38.52,38.52,94734.0,37.552,37.6787,37.5423,37.5423,94734.0
2016-03-09 14:20:00,38.53,38.54,38.41,38.45,43322.0,37.552,37.5618,37.4351,37.4741,43322.0
2016-03-09 14:25:00,38.44,38.47,38.41,38.45,30124.0,37.4643,37.4935,37.4351,37.4741,30124.0
2016-03-09 14:30:00,38.45,38.46,38.32,38.4,54522.0,37.4741,37.4838,37.3474,37.4253,54522.0
2016-03-09 14:35:00,38.41,38.42,38.35,38.38,30985.0,37.4351,37.4448,37.3766,37.4058,30985.0
2016-03-09 14:40:00,38.38,38.42,38.38,38.4,32304.0,37.4058,37.4448,37.4058,37.4253,32304.0
2016-03-09 14:45:00,38.4,38.43,38.32,38.43,67976.0,37.4253,37.4546,37.3474,37.4546,67976.0
2016-03-09 14:50:00,38.44,38.53,38.42,38.5,34251.0,37.4643,37.552,37.4448,37.5228,34251.0
2016-03-09 14:55:00,38.5,38.53,38.49,38.5,21018.0,37.5228,37.552,37.513,37.5228,21018.0
2016-03-09 15:00:00,38.49,38.51,38.46,38.5,56922.0,37.513,37.5325,37.4838,37.5228,56922.0
2016-03-09 15:05:00,38.49,38.51,38.48,38.48,28321.0,37.513,37.5325,37.5033,37.5033,28321.0
2016-03-09 15:10:00,38.48,38.51,38.46,38.48,31420.0,37.5033,37.5325,37.4838,37.5033,31420.0
2016-03-09 15:15:00,38.47,38.48,38.42,38.43,32748.0,37.4935,37.5033,37.4448,37.4546,32748.0
2016-03-09 15:20:00,38.43,38.43,38.31,38.32,82729.0,37.4546,37.4546,37.3376,37.3474,82729.0
2016-03-09 15:25:00,38.34,38.36,38.31,38.34,56305.0,37.3668,37.3863,37.3376,37.3668,56305.0
2016-03-09 15:30:00,38.34,38.37,38.31,38.33,84033.0,37.3668,37.3961,37.3376,37.3571,84033.0
2016-03-09 15:35:00,38.33,38.34,38.27,38.33,42510.0,37.3571,37.3668,37.2986,37.3571,42510.0
2016-03-09 15:40:00,38.32,38.34,38.3,38.33,100559.0,37.3474,37.3668,37.3279,37.3571,100559.0
2016-03-09 15:45:00,38.33,38.38,38.26,38.38,175060.0,37.3571,37.4058,37.2889,37.4058,175060.0
2016-03-09 15:50:00,38.38,38.41,38.3,38.32,167644.0,37.4058,37.4351,37.3279,37.3474,167644.0
2016-03-09 15:55:00,38.33,38.34,38.09,38.13,667167.0,37.3571,37.3668,37.1232,37.1622,667167.0
2016-03-10 09:30:00,38.41,38.68,38.02,38.61,132617.0,37.4351,37.6982,37.055,37.63,132617.0
2016-03-10 09:35:00,38.57,38.67,38.42,38.5,68576.0,37.591,37.6885,37.4448,37.5228,68576.0
2016-03-10 09:40:00,38.5,38.51,38.36,38.43,26961.0,37.5228,37.5325,37.3863,37.4546,26961.0
2016-03-10 09:45:00,38.44,38.49,38.36,38.41,59274.0,37.4643,37.513,37.3863,37.4351,59274.0
2016-03-10 09:50:00,38.39,38.52,38.39,38.47,85403.0,37.4156,37.5423,37.4156,37.4935,85403.0
2016-03-10 09:55:00,38.48,38.54,38.43,38.47,68374.0,37.5033,37.5618,37.4546,37.4935,68374.0
2016-03-10 10:00:00,38.45,38.52,38.43,38.48,79207.0,37.4741,37.5423,37.4546,37.5033,79207.0
2016-03-10 10:05:00,38.48,38.54,38.42,38.43,64043.0,37.5033,37.5618,37.4448,37.4546,64043.0
2016-03-10 10:10:00,38.43,38.5,38.41,38.5,37783.0,37.4546,37.5228,37.4351,37.5228,37783.0
2016-03-10 10:15:00,38.49,38.5,38.43,38.44,36200.0,37.513,37.5228,37.4546,37.4643,36200.0
2016-03-10 10:20:00,38.44,38.48,38.43,38.44,45374.0,37.4643,37.5033,37.4546,37.4643,45374.0
2016-03-10 10:25:00,38.43,38.44,38.39,38.43,40836.0,37.4546,37.4643,37.4156,37.4546,40836.0
2016-03-10 10:30:00,38.42,38.45,38.33,38.34,43694.0,37.4448,37.4741,37.3571,37.3668,43694.0
2016-03-10 10:35:00,38.36,38.36,38.2,38.32,18650.0,37.3863,37.3863,37.2304,37.3474,18650.0
2016-03-10 10:40:00,38.31,38.35,38.23,38.25,31192.0,37.3376,37.3766,37.2596,37.2791,31192.0
2016-03-10 10:45:00,38.25,38.29,38.16,38.16,26784.0,37.2791,37.3181,37.1914,37.1914,26784.0
2016-03-10 10:50:00,38.17,38.19,38.09,38.12,27330.0,37.2012,37.2207,37.1232,37.1524,27330.0
2016-03-10 10:55:00,38.13,38.13,37.95,37.97,27971.0,37.1622,37.1622,36.9867,37.0062,27971.0
2016-03-10 11:00:00,37.95,37.98,37.82,37.84,40706.0,36.9867,37.016,36.86,36.8795,40706.0
2016-03-10 11:05:00,37.84,37.89,37.79,37.79,47750.0,36.8795,36.9283,36.8308,36.8308,47750.0
2016-03-10 11:10:00,37.78,37.8,37.72,37.75,59826.0,36.8211,36.8406,36.7626,36.7918,59826.0
2016-03-10 11:15:00,37.76,37.76,37.67,37.67,32984.0,36.8016,36.8016,36.7139,36.7139,32984.0
2016-03-10 11:20:00,37.68,37.74,37.62,37.63,35844.0,36.7236,36.7821,36.6651,36.6749,35844.0
2016-03-10 11:25:00,37.62,37.69,37.57,37.63,51693.0,36.6651,36.7333,36.6164,36.6749,51693.0
2016-03-10 11:30:00,37.65,37.71,37.62,37.65,42365.0,36.6944,36.7528,36.6651,36.6944,42365.0
2016-03-10 11:35:00,37.64,37.71,37.63,37.66,50508.0,36.6846,36.7528,36.6749,36.7041,50508.0
2016-03-10 11:40:00,37.66,37.83,37.64,37.82,41329.0,36.7041,36.8698,36.6846,36.86,41329.0
2016-03-10 11:45:00,37.81,37.85,37.79,37.8,32466.0,36.8503,36.8893,36.8308,36.8406,32466.0
2016-03-10 11:50:00,37.82,37.83,37.77,37.82,65074.0,36.86,36.8698,36.8113,36.86,65074.0
2016-03-10 11:55:00,37.82,37.86,37.75,37.81,37916.0,36.86,36.899,36.7918,36.8503,37916.0
2016-03-10 12:00:00,37.83,37.85,37.78,37.8,33197.0,36.8698,36.8893,36.8211,36.8406,33197.0
2016-03-10 12:05:00,37.81,37.83,37.76,37.77,48495.0,36.8503,36.8698,36.8016,36.8113,48495.0
2016-03-10 12:10:00,37.78,37.79,37.74,37.77,19801.0,36.8211,36.8308,36.7821,36.8113,19801.0
2016-03-10 12:15:00,37.78,37.79,37.75,37.78,28578.0,36.8211,36.8308,36.7918,36.8211,28578.0
2016-03-10 12:20:00,37.78,37.8,37.74,37.76,33720.0,36.8211,36.8406,36.7821,36.8016,33720.0
2016-03-10 12:25:00,37.74,37.8,37.74,37.79,25342.0,36.7821,36.8406,36.7821,36.8308,25342.0
2016-03-10 12:30:00,37.79,37.83,37.75,37.75,32678.0,36.8308,36.8698,36.7918,36.7918,32678.0
2016-03-10 12:35:00,37.74,37.75,37.56,37.57,27569.0,36.7821,36.7918,36.6066,36.6164,27569.0
2016-03-10 12:40:00,37.57,37.59,37.51,37.52,28746.0,36.6164,36.6359,36.5579,36.5677,28746.0
2016-03-10 12:45:00,37.53,37.58,37.48,37.48,35517.0,36.5774,36.6261,36.5287,36.5287,35517.0
2016-03-10 12:50:00,37.5,37.55,37.48,37.5,32968.0,36.5482,36.5969,36.5287,36.5482,32968.0
2016-03-10 12:55:00,37.49,37.54,37.46,37.48,25893.0,36.5384,36.5872,36.5092,36.5287,25893.0
2016-03-10 13:00:00,37.48,37.51,37.44,37.48,68536.0,36.5287,36.5579,36.4897,36.5287,68536.0
2016-03-10 13:05:00,37.48,37.54,37.47,37.48,44071.0,36.5287,36.5872,36.5189,36.5287,44071.0
2016-03-10 13:10:00,37.47,37.49,37.41,37.43,32077.0,36.5189,36.5384,36.4605,36.4799,32077.0
2016-03-10 13:15:00,37.43,37.45,37.4,37.41,44644.0,36.4799,36.4994,36.4507,36.4605,44644.0
2016-03-10 13:20:00,37.43,37.52,37.42,37.49,35363.0,36.4799,36.5677,36.4702,36.5384,35363.0
2016-03-10 13:25:00,37.5,37.54,37.47,37.53,43212.0,36.5482,36.5872,36.5189,36.5774,43212.0
2016-03-10 13:30:00,37.52,37.6,37.49,37.5,50541.0,36.5677,36.6456,36.5384,36.5482,50541.0
2016-03-10 13:35:00,37.5,37.58,37.48,37.58,79003.0,36.5482,36.6261,36.5287,36.6261,79003.0
2016-03-10 13:40:00,37.58,37.59,37.55,37.56,51114.0,36.6261,36.6359,36.5969,36.6066,51114.0
2016-03-10 13:45:00,37.57,37.58,37.51,37.51,23849.0,36.6164,36.6261,36.5579,36.5579,23849.0
2016-03-10 13:50:00,37.52,37.52,37.43,37.48,68962.0,36.5677,36.5677,36.4799,36.5287,68962.0
2016-03-10 13:55:00,37.49,37.5,37.43,37.43,32331.0,36.5384,36.5482,36.4799,36.4799,32331.0
2016-03-10 14:00:00,37.44,37.48,37.43,37.45,94348.0,36.4897,36.5287,36.4799,36.4994,94348.0
2016-03-10 14:05:00,37.45,37.46,37.4,37.43,41985.0,36.4994,36.5092,36.4507,36.4799,41985.0
2016-03-10 14:10:00,37.42,37.44,37.41,37.42,28369.0,36.4702,36.4897,36.4605,36.4702,28369.0
2016-03-10 14:15:00,37.42,37.54,37.4,37.54,34741.0,36.4702,36.5872,36.4507,36.5872,34741.0
2016-03-10 14:20:00,37.54,37.59,37.53,37.58,38536.0,36.5872,36.6359,36.5774,36.6261,38536.0
2016-03-10 14:25:00,37.58,37.6,37.56,37.58,33950.0,36.6261,36.6456,36.6066,36.6261,33950.0
2016-03-10 14:30:00,37.58,37.6,37.54,37.58,52697.0,36.6261,36.6456,36.5872,36.6261,52697.0
2016-03-10 14:35:00,37.57,37.59,37.51,37.57,36246.0,36.6164,36.6359,36.5579,36.6164,36246.0
2016-03-10 14:40:00,37.57,37.61,37.54,37.57,67091.0,36.6164,36.6554,36.5872,36.6164,67091.0
2016-03-10 14:45:00,37.58,37.67,37.57,37.63,147922.0,36.6261,36.7139,36.6164,36.6749,147922.0
2016-03-10 14:50:00,37.62,37.64,37.56,37.59,132094.0,36.6651,36.6846,36.6066,36.6359,132094.0
2016-03-10 14:55:00,37.59,37.63,37.57,37.61,89120.0,36.6359,36.6749,36.6164,36.6554,89120.0
2016-03-10 15:00:00,37.61,37.63,37.56,37.59,84622.0,36.6554,36.6749,36.6066,36.6359,84622.0
2016-03-10 15:05:00,37.59,37.61,37.55,37.61,32855.0,36.6359,36.6554,36.5969,36.6554,32855.0
2016-03-10 15:10:00,37.6,37.64,37.57,37.64,108964.0,36.6456,36.6846,36.6164,36.6846,108964.0
2016-03-10 15:15:00,37.63,37.66,37.59,37.6,94759.0,36.6749,36.7041,36.6359,36.6456,94759.0
2016-03-10 15:20:00,37.59,37.61,37.55,37.59,59645.0,36.6359,36.6554,36.5969,36.6359,59645.0
2016-03-10 15:25:00,37.59,37.77,37.57,37.62,128858.0,36.6359,36.8113,36.6164,36.6651,128858.0
2016-03-10 15:30:00,37.63,37.64,37.57,37.59,112780.0,36.6749,36.6846,36.6164,36.6359,112780.0
2016-03-10 15:35:00,37.59,37.63,37.57,37.59,81178.0,36.6359,36.6749,36.6164,36.6359,81178.0
2016-03-10 15:40:00,37.6,37.62,37.52,37.53,88314.0,36.6456,36.6651,36.5677,36.5774,88314.0
2016-03-10 15:45:00,37.52,37.53,37.5,37.53,110641.0,36.5677,36.5774,36.5482,36.5774,110641.0
2016-03-10 15:50:00,37.53,37.56,37.51,37.53,253262.0,36.5774,36.6066,36.5579,36.5774,253262.0
2016-03-10 15:55:00,37.52,37.53,37.47,37.5,404777.0,36.5677,36.5774,36.5189,36.5482,404777.0
2016-03-11 09:30:00,37.77,38.05,37.58,37.6,91783.0,36.8113,37.0842,36.6261,36.6456,91783.0
2016-03-11 09:35:00,37.68,37.68,37.54,37.63,235595.0,36.7236,36.7236,36.5872,36.6749,235595.0
2016-03-11 09:40:00,37.63,37.63,37.53,37.57,157560.0,36.6749,36.6749,36.5774,36.6164,157560.0
2016-03-11 09:45:00,37.59,37.63,37.56,37.57,47868.0,36.6359,36.6749,36.6066,36.6164,47868.0
2016-03-11 09:50:00,37.57,37.63,37.56,37.62,60578.0,36.6164,36.6749,36.6066,36.6651,60578.0
2016-03-11 09:55:00,37.6,37.63,37.56,37.62,76706.0,36.6456,36.6749,36.6066,36.6651,76706.0
2016-03-11 10:00:00,37.62,37.63,37.58,37.61,59127.0,36.6651,36.6749,36.6261,36.6554,59127.0
2016-03-11 10:05:00,37.61,37.61,37.57,37.61,42777.0,36.6554,36.6554,36.6164,36.6554,42777.0
2016-03-11 10:10:00,37.61,37.61,37.56,37.58,57698.0,36.6554,36.6554,36.6066,36.6261,57698.0
2016-03-11 10:15:00,37.58,37.6,37.56,37.58,52957.0,36.6261,36.6456,36.6066,36.6261,52957.0
2016-03-11 10:20:00,37.58,37.61,37.56,37.59,53154.0,36.6261,36.6554,36.6066,36.6359,53154.0
2016-03-11 10:25:00,37.59,37.59,37.56,37.58,45596.0,36.6359,36.6359,36.6066,36.6261,45596.0
2016-03-11 10:30:00,37.59,37.59,37.56,37.58,77329.0,36.6359,36.6359,36.6066,36.6261,77329.0
2016-03-11 10:35:00,37.58,37.58,37.54,37.56,57606.0,36.6261,36.6261,36.5872,36.6066,57606.0
2016-03-11 10:40:00,37.56,37.56,37.5,37.5,106955.0,36.6066,36.6066,36.5482,36.5482,106955.0
2016-03-11 10:45:00,37.5,37.51,37.47,37.5,43741.0,36.5482,36.5579,36.5189,36.5482,43741.0
2016-03-11 10:50:00,37.5,37.5,37.46,37.49,71790.0,36.5482,36.5482,36.5092,36.5384,71790.0
2016-03-11 10:55:00,37.49,37.49,37.44,37.48,88642.0,36.5384,36.5384,36.4897,36.5287,88642.0
2016-03-11 11:00:00,37.49,37.5,37.48,37.49,75326.0,36.5384,36.5482,36.5287,36.5384,75326.0
2016-03-11 11:05:00,37.5,37.58,37.48,37.58,159533.0,36.5482,36.6261,36.5287,36.6261,159533.0
2016-03-11 11:10:00,37.58,37.61,37.56,37.58,75912.0,36.6261,36.6554,36.6066,36.6261,75912.0
2016-03-11 11:15:00,37.57,37.58,37.56,37.58,98353.0,36.6164,36.6261,36.6066,36.6261,98353.0
2016-03-11 11:20:00,37.58,37.58,37.55,37.57,83598.0,36.6261,36.6261,36.5969,36.6164,83598.0
2016-03-11 11:25:00,37.57,37.57,37.54,37.57,109696.0,36.6164,36.6164,36.5872,36.6164,109696.0
2016-03-11 11:30:00,37.57,37.57,37.55,37.57,114492.0,36.6164,36.6164,36.5969,36.6164,114492.0
2016-03-11 11:35:00,37.57,37.57,37.52,37.52,87699.0,36.6164,36.6164,36.5677,36.5677,87699.0
2016-03-11 11:40:00,37.53,37.63,37.51,37.63,105936.0,36.5774,36.6749,36.5579,36.6749,105936.0
2016-03-11 11:45:00,37.62,37.73,37.61,37.73,84178.0,36.6651,36.7723,36.6554,36.7723,84178.0
2016-03-11 11:50:00,37.73,37.74,37.68,37.72,96924.0,36.7723,36.7821,36.7236,36.7626,96924.0
2016-03-11 11:55:00,37.72,37.72,37.62,37.68,96237.0,36.7626,36.7626,36.6651,36.7236,96237.0
2016-03-11 12:00:00,37.68,37.92,37.66,37.86,123565.0,36.7236,36.9575,36.7041,36.899,123565.0
2016-03-11 12:05:00,37.86,37.9,37.8,37.88,79818.0,36.899,36.938,36.8406,36.9185,79818.0
2016-03-11 12:10:00,37.88,37.89,37.82,37.84,32898.0,36.9185,36.9283,36.86,36.8795,32898.0
2016-03-11 12:15:00,37.84,37.85,37.8,37.85,37723.0,36.8795,36.8893,36.8406,36.8893,37723.0
2016-03-11 12:20:00,37.85,37.88,37.83,37.88,31528.0,36.8893,36.9185,36.8698,36.9185,31528.0
2016-03-11 12:25:00,37.88,37.89,37.82,37.85,70879.0,36.9185,36.9283,36.86,36.8893,70879.0
2016-03-11 12:30:00,37.84,37.88,37.84,37.87,32323.0,36.8795,36.9185,36.8795,36.9088,32323.0
2016-03-11 12:35:00,37.87,37.97,37.82,37.97,65967.0,36.9088,37.0062,36.86,37.0062,65967.0
2016-03-11 12:40:00,37.96,38.08,37.96,38.01,25895.0,36.9965,37.1134,36.9965,37.0452,25895.0
2016-03-11 12:45:00,38.01,38.03,37.98,38.01,21477.0,37.0452,37.0647,37.016,37.0452,21477.0
2016-03-11 12:50:00,38.01,38.07,38.01,38.03,35179.0,37.0452,37.1037,37.0452,37.0647,35179.0
2016-03-11 12:55:00,38.03,38.04,37.99,38.01,29217.0,37.0647,37.0745,37.0257,37.0452,29217.0
2016-03-11 13:00:00,38.01,38.01,37.99,38.0,25043.0,37.0452,37.0452,37.0257,37.0355,25043.0
2016-03-11 13:05:00,38.0,38.01,37.93,37.93,29247.0,37.0355,37.0452,36.9673,36.9673,29247.0
2016-03-11 13:10:00,37.92,37.95,37.9,37.91,26331.0,36.9575,36.9867,36.938,36.9478,26331.0
2016-03-11 13:15:00,37.92,37.94,37.91,37.92,25146.0,36.9575,36.977,36.9478,36.9575,25146.0
2016-03-11 13:20:00,37.93,37.93,37.9,37.91,14858.0,36.9673,36.9673,36.938,36.9478,14858.0
2016-03-11 13:25:00,37.92,37.92,37.89,37.9,11076.0,36.9575,36.9575,36.9283,36.938,11076.0
2016-03-11 13:30:00,37.91,37.91,37.89,37.9,16270.0,36.9478,36.9478,36.9283,36.938,16270.0
2016-03-11 13:35:00,37.9,37.9,37.85,37.87,75543.0,36.938,36.938,36.8893,36.9088,75543.0
2016-03-11 13:40:00,37.88,37.88,37.83,37.84,22937.0,36.9185,36.9185,36.8698,36.8795,22937.0
2016-03-11 13:45:00,37.84,37.85,37.81,37.82,36884.0,36.8795,36.8893,36.8503,36.86,36884.0
2016-03-11 13:50:00,37.82,37.82,37.79,37.81,33382.0,36.86,36.86,36.8308,36.8503,33382.0
2016-03-11 13:55:00,37.81,37.81,37.77,37.77,71044.0,36.8503,36.8503,36.8113,36.8113,71044.0
2016-03-11 14:00:00,37.78,37.78,37.76,37.77,70046.0,36.8211,36.8211,36.8016,36.8113,70046.0
2016-03-11 14:05:00,37.77,37.78,37.72,37.73,57963.0,36.8113,36.8211,36.7626,36.7723,57963.0
2016-03-11 14:10:00,37.73,37.73,37.65,37.65,88451.0,36.7723,36.7723,36.6944,36.6944,88451.0
2016-03-11 14:15:00,37.64,37.65,37.62,37.63,120952.0,36.6846,36.6944,36.6651,36.6749,120952.0
2016-03-11 14:20:00,37.64,37.64,37.58,37.58,100226.0,36.6846,36.6846,36.6261,36.6261,100226.0
2016-03-11 14:25:00,37.58,37.59,37.52,37.55,67336.0,36.6261,36.6359,36.5677,36.5969,67336.0
2016-03-11 14:30:00,37.55,37.56,37.52,37.52,56452.0,36.5969,36.6066,36.5677,36.5677,56452.0
2016-03-11 14:35:00,37.52,37.53,37.5,37.51,62463.0,36.5677,36.5774,36.5482,36.5579,62463.0
2016-03-11 14:40:00,37.51,37.51,37.47,37.48,88157.0,36.5579,36.5579,36.5189,36.5287,88157.0
2016-03-11 14:45:00,37.48,37.5,37.47,37.48,74369.0,36.5287,36.5482,36.5189,36.5287,74369.0
2016-03-11 14:50:00,37.48,37.5,37.46,37.48,95464.0,36.5287,36.5482,36.5092,36.5287,95464.0
2016-03-11 14:55:00,37.48,37.49,37.45,37.48,64051.0,36.5287,36.5384,36.4994,36.5287,64051.0
2016-03-11 15:00:00,37.48,37.49,37.47,37.48,109030.0,36.5287,36.5384,36.5189,36.5287,109030.0
2016-03-11 15:05:00,37.48,37.49,37.47,37.48,117013.0,36.5287,36.5384,36.5189,36.5287,117013.0
2016-03-11 15:10:00,37.48,37.49,37.46,37.49,96290.0,36.5287,36.5384,36.5092,36.5384,96290.0
2016-03-11 15:15:00,37.48,37.49,37.47,37.48,58071.0,36.5287,36.5384,36.5189,36.5287,58071.0
2016-03-11 15:20:00,37.48,37.49,37.46,37.48,100186.0,36.5287,36.5384,36.5092,36.5287,100186.0
2016-03-11 15:25:00,37.48,37.49,37.4,37.44,119951.0,36.5287,36.5384,36.4507,36.4897,119951.0
2016-03-11 15:30:00,37.44,37.5,37.41,37.47,91107.0,36.4897,36.5482,36.4605,36.5189,91107.0
2016-03-11 15:35:00,37.47,37.47,37.42,37.45,87811.0,36.5189,36.5189,36.4702,36.4994,87811.0
2016-03-11 15:40:00,37.45,37.49,37.45,37.48,75281.0,36.4994,36.5384,36.4994,36.5287,75281.0
2016-03-11 15:45:00,37.48,37.5,37.47,37.49,155036.0,36.5287,36.5482,36.5189,36.5384,155036.0
2016-03-11 15:50:00,37.5,37.63,37.5,37.63,242894.0,36.5482,36.6749,36.5482,36.6749,242894.0
2016-03-11 15:55:00,37.63,37.69,37.63,37.68,385009.0,36.6749,36.7333,36.6749,36.7236,385009.0
2016-03-14 09:30:00,37.43,37.44,37.12,37.41,50652.0,36.4799,36.4897,36.1778,36.4605,50652.0
2016-03-14 09:35:00,37.42,37.45,37.28,37.28,21833.0,36.4702,36.4994,36.3338,36.3338,21833.0
2016-03-14 09:40:00,37.27,37.5,37.27,37.4,23255.0,36.324,36.5482,36.324,36.4507,23255.0
2016-03-14 09:45:00,37.41,37.42,37.33,37.33,11514.0,36.4605,36.4702,36.3825,36.3825,11514.0
2016-03-14 09:50:00,37.32,37.32,37.08,37.14,26893.0,36.3727,36.3727,36.1388,36.1973,26893.0
2016-03-14 09:55:00,37.12,37.13,36.9,36.91,26485.0,36.1778,36.1876,35.9634,35.9731,26485.0
2016-03-14 10:00:00,36.91,36.92,36.78,36.87,33455.0,35.9731,35.9829,35.8464,35.9342,33455.0
2016-03-14 10:05:00,36.84,36.91,36.76,36.81,28856.0,35.9049,35.9731,35.827,35.8757,28856.0
2016-03-14 10:10:00,36.82,36.86,36.78,36.82,22560.0,35.8854,35.9244,35.8464,35.8854,22560.0
2016-03-14 10:15:00,36.83,36.85,36.67,36.69,35235.0,35.8952,35.9147,35.7392,35.7587,35235.0
2016-03-14 10:20:00,36.7,36.77,36.62,36.7,103221.0,35.7685,35.8367,35.6905,35.7685,103221.0
2016-03-14 10:25:00,36.72,36.81,36.69,36.77,36946.0,35.788,35.8757,35.7587,35.8367,36946.0
2016-03-14 10:30:00,36.78,36.91,36.78,36.84,67475.0,35.8464,35.9731,35.8464,35.9049,67475.0
2016-03-14 10:35:00,36.85,36.93,36.82,36.91,32389.0,35.9147,35.9926,35.8854,35.9731,32389.0
2016-03-14 10:40:00,36.92,36.93,36.83,36.91,57715.0,35.9829,35.9926,35.8952,35.9731,57715.0
2016-03-14 10:45:00,36.91,36.93,36.89,36.9,37237.0,35.9731,35.9926,35.9537,35.9634,37237.0
2016-03-14 10:50:00,36.9,36.9,36.82,36.85,17798.0,35.9634,35.9634,35.8854,35.9147,17798.0
2016-03-14 10:55:00,36.85,36.91,36.77,36.78,16067.0,35.9147,35.9731,35.8367,35.8464,16067.0
2016-03-14 11:00:00,36.8,36.93,36.8,36.91,27599.0,35.8659,35.9926,35.8659,35.9731,27599.0
2016-03-14 11:05:00,36.92,36.93,36.86,36.88,20689.0,35.9829,35.9926,35.9244,35.9439,20689.0
2016-03-14 11:10:00,36.87,36.93,36.87,36.9,21466.0,35.9342,35.9926,35.9342,35.9634,21466.0
2016-03-14 11:15:00,36.9,36.9,36.82,36.89,33860.0,35.9634,35.9634,35.8854,35.9537,33860.0
2016-03-14 11:20:00,36.88,36.91,36.82,36.89,32810.0,35.9439,35.9731,35.8854,35.9537,32810.0
2016-03-14 11:25:00,36.89,36.99,36.86,36.92,75301.0,35.9537,36.0511,35.9244,35.9829,75301.0
2016-03-14 11:30:00,36.92,36.94,36.83,36.85,50757.0,35.9829,36.0024,35.8952,35.9147,50757.0
2016-03-14 11:35:00,36.86,36.89,36.83,36.84,38213.0,35.9244,35.9537,35.8952,35.9049,38213.0
2016-03-14 11:40:00,36.85,36.88,36.78,36.8,41348.0,35.9147,35.9439,35.8464,35.8659,41348.0
2016-03-14 11:45:00,36.8,36.82,36.74,36.79,49155.0,35.8659,35.8854,35.8075,35.8562,49155.0
2016-03-14 11:50:00,36.79,36.81,36.73,36.79,93013.0,35.8562,35.8757,35.7977,35.8562,93013.0
2016-03-14 11:55:00,36.79,36.85,36.74,36.78,80078.0,35.8562,35.9147,35.8075,35.8464,80078.0
2016-03-14 12:00:00,36.78,36.8,36.75,36.79,45091.0,35.8464,35.8659,35.8172,35.8562,45091.0
2016-03-14 12:05:00,36.78,36.79,36.73,36.73,49315.0,35.8464,35.8562,35.7977,35.7977,49315.0
2016-03-14 12:10:00,36.73,36.74,36.66,36.72,34849.0,35.7977,35.8075,35.7295,35.788,34849.0
2016-03-14 12:15:00,36.73,36.75,36.68,36.7,41322.0,35.7977,35.8172,35.749,35.7685,41322.0
2016-03-14 12:20:00,36.71,36.76,36.7,36.75,20824.0,35.7782,35.827,35.7685,35.8172,20824.0
2016-03-14 12:25:00,36.75,36.75,36.68,36.71,31267.0,35.8172,35.8172,35.749,35.7782,31267.0
2016-03-14 12:30:00,36.72,36.76,36.67,36.75,25292.0,35.788,35.827,35.7392,35.8172,25292.0
2016-03-14 12:35:00,36.75,36.75,36.69,36.75,21418.0,35.8172,35.8172,35.7587,35.8172,21418.0
2016-03-14 12:40:00,36.76,36.77,36.7,36.73,24965.0,35.827,35.8367,35.7685,35.7977,24965.0
2016-03-14 12:45:00,36.73,36.86,36.72,36.85,26787.0,35.7977,35.9244,35.788,35.9147,26787.0
2016-03-14 12:50:00,36.85,36.85,36.79,36.8,11660.0,35.9147,35.9147,35.8562,35.8659,11660.0
2016-03-14 12:55:00,36.8,36.85,36.8,36.81,15115.0,35.8659,35.9147,35.8659,35.8757,15115.0
2016-03-14 13:00:00,36.81,36.86,36.79,36.83,66724.0,35.8757,35.9244,35.8562,35.8952,66724.0
2016-03-14 13:05:00,36.83,36.84,36.79,36.8,31567.0,35.8952,35.9049,35.8562,35.8659,31567.0
2016-03-14 13:10:00,36.8,36.87,36.8,36.86,44255.0,35.8659,35.9342,35.8659,35.9244,44255.0
2016-03-14 13:15:00,36.87,36.93,36.87,36.9,11827.0,35.9342,35.9926,35.9342,35.9634,11827.0
2016-03-14 13:20:00,36.9,36.9,36.83,36.88,28985.0,35.9634,35.9634,35.8952,35.9439,28985.0
2016-03-14 13:25:00,36.89,36.9,36.82,36.83,23823.0,35.9537,35.9634,35.8854,35.8952,23823.0
2016-03-14 13:30:00,36.82,36.83,36.8,36.83,22470.0,35.8854,35.8952,35.8659,35.8952,22470.0
2016-03-14 13:35:00,36.82,36.85,36.79,36.84,30315.0,35.8854,35.9147,35.8562,35.9049,30315.0
2016-03-14 13:40:00,36.83,36.84,36.8,36.82,11222.0,35.8952,35.9049,35.8659,35.8854,11222.0
2016-03-14 13:45:00,36.82,36.83,36.8,36.81,13080.0,35.8854,35.8952,35.8659,35.8757,13080.0
2016-03-14 13:50:00,36.81,36.84,36.79,36.82,30291.0,35.8757,35.9049,35.8562,35.8854,30291.0
2016-03-14 13:55:00,36.83,36.83,36.79,36.83,16468.0,35.8952,35.8952,35.8562,35.8952,16468.0
2016-03-14 14:00:00,36.83,36.83,36.79,36.81,20017.0,35.8952,35.8952,35.8562,35.8757,20017.0
2016-03-14 14:05:00,36.82,36.85,36.79,36.85,17335.0,35.8854,35.9147,35.8562,35.9147,17335.0
2016-03-14 14:10:00,36.86,36.9,36.83,36.89,27047.0,35.9244,35.9634,35.8952,35.9537,27047.0
2016-03-14 14:15:00,36.9,36.96,36.89,36.94,35236.0,35.9634,36.0219,35.9537,36.0024,35236.0
2016-03-14 14:20:00,36.94,36.98,36.92,36.93,16365.0,36.0024,36.0414,35.9829,35.9926,16365.0
2016-03-14 14:25:00,36.92,36.93,36.87,36.93,22510.0,35.9829,35.9926,35.9342,35.9926,22510.0
2016-03-14 14:30:00,36.92,36.93,36.87,36.88,19016.0,35.9829,35.9926,35.9342,35.9439,19016.0
2016-03-14 14:35:00,36.87,36.88,36.85,36.87,32926.0,35.9342,35.9439,35.9147,35.9342,32926.0
2016-03-14 14:40:00,36.88,36.9,36.87,36.89,40709.0,35.9439,35.9634,35.9342,35.9537,40709.0
2016-03-14 14:45:00,36.89,37.0,36.89,36.98,56086.0,35.9537,36.0609,35.9537,36.0414,56086.0
2016-03-14 14:50:00,36.99,37.0,36.92,36.93,84093.0,36.0511,36.0609,35.9829,35.9926,84093.0
2016-03-14 14:55:00,36.93,37.1,36.92,37.08,98556.0,35.9926,36.1583,35.9829,36.1388,98556.0
2016-03-14 15:00:00,37.08,37.14,37.05,37.1,134555.0,36.1388,36.1973,36.1096,36.1583,134555.0
2016-03-14 15:05:00,37.11,37.15,37.08,37.14,54409.0,36.1681,36.2071,36.1388,36.1973,54409.0
2016-03-14 15:10:00,37.15,37.25,37.14,37.2,153099.0,36.2071,36.3045,36.1973,36.2558,153099.0
2016-03-14 15:15:00,37.21,37.23,37.14,37.15,50743.0,36.2655,36.285,36.1973,36.2071,50743.0
2016-03-14 15:20:00,37.15,37.22,37.13,37.2,29445.0,36.2071,36.2753,36.1876,36.2558,29445.0
2016-03-14 15:25:00,37.21,37.22,37.17,37.18,73517.0,36.2655,36.2753,36.2265,36.2363,73517.0
2016-03-14 15:30:00,37.17,37.17,37.1,37.11,31671.0,36.2265,36.2265,36.1583,36.1681,31671.0
2016-03-14 15:35:00,37.12,37.13,37.11,37.12,50497.0,36.1778,36.1876,36.1681,36.1778,50497.0
2016-03-14 15:40:00,37.12,37.17,37.1,37.14,92766.0,36.1778,36.2265,36.1583,36.1973,92766.0
2016-03-14 15:45:00,37.15,37.16,37.1,37.13,86024.0,36.2071,36.2168,36.1583,36.1876,86024.0
2016-03-14 15:50:00,37.13,37.18,37.12,37.14,177245.0,36.1876,36.2363,36.1778,36.1973,177245.0
2016-03-14 15:55:00,37.14,37.16,37.02,37.02,298422.0,36.1973,36.2168,36.0804,36.0804,298422.0
2016-03-15 09:30:00,36.69,36.72,36.43,36.5,329200.0,35.7587,35.788,35.5053,35.5736,329200.0
2016-03-15 09:35:00,36.49,36.5,36.36,36.39,131976.0,35.5638,35.5736,35.4371,35.4663,131976.0
2016-03-15 09:40:00,36.39,36.41,36.21,36.27,224310.0,35.4663,35.4858,35.2909,35.3494,224310.0
2016-03-15 09:45:00,36.26,36.36,36.19,36.3,281250.0,35.3396,35.4371,35.2714,35.3786,281250.0
2016-03-15 09:50:00,36.29,36.46,36.28,36.44,142216.0,35.3689,35.5346,35.3591,35.5151,142216.0
2016-03-15 09:55:00,36.43,36.48,36.38,36.43,253664.0,35.5053,35.5541,35.4566,35.5053,253664.0
2016-03-15 10:00:00,36.43,36.45,36.39,36.41,236708.0,35.5053,35.5248,35.4663,35.4858,236708.0
2016-03-15 10:05:00,36.41,36.43,36.35,36.39,157620.0,35.4858,35.5053,35.4274,35.4663,157620.0
2016-03-15 10:10:00,36.4,36.56,36.4,36.56,125416.0,35.4761,35.632,35.4761,35.632,125416.0
2016-03-15 10:15:00,36.56,36.72,36.56,36.7,66496.0,35.632,35.788,35.632,35.7685,66496.0
2016-03-15 10:20:00,36.7,36.73,36.63,36.64,49422.0,35.7685,35.7977,35.7003,35.71,49422.0
2016-03-15 10:25:00,36.65,36.65,36.49,36.59,144078.0,35.7197,35.7197,35.5638,35.6613,144078.0
2016-03-15 10:30:00,36.59,36.72,36.59,36.72,66178.0,35.6613,35.788,35.6613,35.788,66178.0
2016-03-15 10:35:00,36.73,36.73,36.6,36.6,60386.0,35.7977,35.7977,35.671,35.671,60386.0
2016-03-15 10:40:00,36.6,36.71,36.6,36.67,46962.0,35.671,35.7782,35.671,35.7392,46962.0
2016-03-15 10:45:00,36.67,36.73,36.65,36.7,59582.0,35.7392,35.7977,35.7197,35.7685,59582.0
2016-03-15 10:50:00,36.69,36.76,36.67,36.71,69992.0,35.7587,35.827,35.7392,35.7782,69992.0
2016-03-15 10:55:00,36.71,36.76,36.71,36.75,108212.0,35.7782,35.827,35.7782,35.8172,108212.0
2016-03-15 11:00:00,36.76,36.76,36.7,36.76,36890.0,35.827,35.827,35.7685,35.827,36890.0
2016-03-15 11:05:00,36.76,36.79,36.74,36.76,55590.0,35.827,35.8562,35.8075,35.827,55590.0
2016-03-15 11:10:00,36.76,36.8,36.75,36.8,26738.0,35.827,35.8659,35.8172,35.8659,26738.0
2016-03-15 11:15:00,36.8,36.81,36.69,36.72,62196.0,35.8659,35.8757,35.7587,35.788,62196.0
2016-03-15 11:20:00,36.73,36.75,36.67,36.67,59914.0,35.7977,35.8172,35.7392,35.7392,59914.0
2016-03-15 11:25:00,36.68,36.71,36.62,36.62,39526.0,35.749,35.7782,35.6905,35.6905,39526.0
2016-03-15 11:30:00,36.62,36.62,36.56,36.6,47712.0,35.6905,35.6905,35.632,35.671,47712.0
2016-03-15 11:35:00,36.6,36.62,36.57,36.61,71116.0,35.671,35.6905,35.6418,35.6808,71116.0
2016-03-15 11:40:00,36.61,36.65,36.56,36.64,57006.0,35.6808,35.7197,35.632,35.71,57006.0
2016-03-15 11:45:00,36.64,36.64,36.57,36.58,39748.0,35.71,35.71,35.6418,35.6515,39748.0
2016-03-15 11:50:00,36.58,36.61,36.57,36.6,33484.0,35.6515,35.6808,35.6418,35.671,33484.0
2016-03-15 11:55:00,36.61,36.64,36.6,36.6,32990.0,35.6808,35.71,35.671,35.671,32990.0
2016-03-15 12:00:00,36.59,36.61,36.59,36.59,22780.0,35.6613,35.6808,35.6613,35.6613,22780.0
2016-03-15 12:05:00,36.6,36.64,36.59,36.63,30680.0,35.671,35.71,35.6613,35.7003,30680.0
2016-03-15 12:10:00,36.62,36.63,36.6,36.62,15896.0,35.6905,35.7003,35.671,35.6905,15896.0
2016-03-15 12:15:00,36.62,36.64,36.61,36.62,31000.0,35.6905,35.71,35.6808,35.6905,31000.0
2016-03-15 12:20:00,36.62,36.63,36.58,36.61,25020.0,35.6905,35.7003,35.6515,35.6808,25020.0
2016-03-15 12:25:00,36.62,36.68,36.61,36.67,23720.0,35.6905,35.749,35.6808,35.7392,23720.0
2016-03-15 12:30:00,36.67,36.68,36.65,36.67,24838.0,35.7392,35.749,35.7197,35.7392,24838.0
2016-03-15 12:35:00,36.66,36.68,36.62,36.63,30386.0,35.7295,35.749,35.6905,35.7003,30386.0
2016-03-15 12:40:00,36.64,36.64,36.57,36.59,60742.0,35.71,35.71,35.6418,35.6613,60742.0
2016-03-15 12:45:00,36.59,36.63,36.56,36.63,58946.0,35.6613,35.7003,35.632,35.7003,58946.0
2016-03-15 12:50:00,36.63,36.69,36.62,36.68,57180.0,35.7003,35.7587,35.6905,35.749,57180.0
2016-03-15 12:55:00,36.68,36.74,36.65,36.73,52924.0,35.749,35.8075,35.7197,35.7977,52924.0
2016-03-15 13:00:00,36.71,36.73,36.71,36.72,29358.0,35.7782,35.7977,35.7782,35.788,29358.0
2016-03-15 13:05:00,36.73,36.77,36.7,36.7,104896.0,35.7977,35.8367,35.7685,35.7685,104896.0
2016-03-15 13:10:00,36.69,36.72,36.67,36.71,56106.0,35.7587,35.788,35.7392,35.7782,56106.0
2016-03-15 13:15:00,36.72,36.72,36.69,36.7,30990.0,35.788,35.788,35.7587,35.7685,30990.0
2016-03-15 13:20:00,36.71,36.74,36.69,36.73,42262.0,35.7782,35.8075,35.7587,35.7977,42262.0
2016-03-15 13:25:00,36.73,36.79,36.73,36.77,46574.0,35.7977,35.8562,35.7977,35.8367,46574.0
2016-03-15 13:30:00,36.78,36.85,36.77,36.84,48448.0,35.8464,35.9147,35.8367,35.9049,48448.0
2016-03-15 13:35:00,36.84,36.86,36.82,36.84,31078.0,35.9049,35.9244,35.8854,35.9049,31078.0
2016-03-15 13:40:00,36.85,36.85,36.81,36.82,178668.0,35.9147,35.9147,35.8757,35.8854,178668.0
2016-03-15 13:45:00,36.82,36.83,36.73,36.73,153406.0,35.8854,35.8952,35.7977,35.7977,153406.0
2016-03-15 13:50:00,36.73,36.73,36.69,36.69,22060.0,35.7977,35.7977,35.7587,35.7587,22060.0
2016-03-15 13:55:00,36.69,36.69,36.65,36.68,34170.0,35.7587,35.7587,35.7197,35.749,34170.0
2016-03-15 14:00:00,36.68,36.7,36.67,36.68,45010.0,35.749,35.7685,35.7392,35.749,45010.0
2016-03-15 14:05:00,36.67,36.69,36.67,36.68,24578.0,35.7392,35.7587,35.7392,35.749,24578.0
2016-03-15 14:10:00,36.69,36.74,36.68,36.72,39548.0,35.7587,35.8075,35.749,35.788,39548.0
2016-03-15 14:15:00,36.71,36.73,36.71,36.73,28170.0,35.7782,35.7977,35.7782,35.7977,28170.0
2016-03-15 14:20:00,36.72,36.72,36.67,36.67,38930.0,35.788,35.788,35.7392,35.7392,38930.0
2016-03-15 14:25:00,36.68,36.69,36.67,36.68,22050.0,35.749,35.7587,35.7392,35.749,22050.0
2016-03-15 14:30:00,36.68,36.72,36.64,36.71,52536.0,35.749,35.788,35.71,35.7782,52536.0
2016-03-15 14:35:00,36.71,36.73,36.7,36.72,21072.0,35.7782,35.7977,35.7685,35.788,21072.0
2016-03-15 14:40:00,36.72,36.73,36.59,36.62,136544.0,35.788,35.7977,35.6613,35.6905,136544.0
2016-03-15 14:45:00,36.62,36.64,36.58,36.59,25800.0,35.6905,35.71,35.6515,35.6613,25800.0
2016-03-15 14:50:00,36.59,36.6,36.56,36.58,91278.0,35.6613,35.671,35.632,35.6515,91278.0
2016-03-15 14:55:00,36.59,36.63,36.58,36.63,65408.0,35.6613,35.7003,35.6515,35.7003,65408.0
2016-03-15 15:00:00,36.63,36.64,36.6,36.63,60532.0,35.7003,35.71,35.671,35.7003,60532.0
2016-03-15 15:05:00,36.63,36.65,36.62,36.65,63514.0,35.7003,35.7197,35.6905,35.7197,63514.0
2016-03-15 15:10:00,36.65,36.7,36.64,36.7,58542.0,35.7197,35.7685,35.71,35.7685,58542.0
2016-03-15 15:15:00,36.7,36.71,36.69,36.71,29402.0,35.7685,35.7782,35.7587,35.7782,29402.0
2016-03-15 15:20:00,36.7,36.73,36.7,36.72,62102.0,35.7685,35.7977,35.7685,35.788,62102.0
2016-03-15 15:25:00,36.71,36.72,36.69,36.69,24820.0,35.7782,35.788,35.7587,35.7587,24820.0
2016-03-15 15:30:00,36.69,36.69,36.65,36.68,89992.0,35.7587,35.7587,35.7197,35.749,89992.0
2016-03-15 15:35:00,36.68,36.69,36.68,36.68,31250.0,35.749,35.7587,35.749,35.749,31250.0
2016-03-15 15:40:00,36.69,36.71,36.67,36.68,136362.0,35.7587,35.7782,35.7392,35.749,136362.0
2016-03-15 15:45:00,36.68,36.69,36.66,36.68,99466.0,35.749,35.7587,35.7295,35.749,99466.0
2016-03-15 15:50:00,36.68,36.72,36.61,36.68,265814.0,35.749,35.788,35.6808,35.749,265814.0
2016-03-15 15:55:00,36.68,36.72,36.67,36.69,436458.0,35.749,35.788,35.7392,35.7587,436458.0
2016-03-16 09:30:00,36.73,36.85,36.66,36.71,31584.0,35.7977,35.9147,35.7295,35.7782,31584.0
2016-03-16 09:35:00,36.71,36.74,36.57,36.59,154343.0,35.7782,35.8075,35.6418,35.6613,154343.0
2016-03-16 09:40:00,36.62,36.74,36.45,36.47,23056.0,35.6905,35.8075,35.5248,35.5443,23056.0
2016-03-16 09:45:00,36.44,36.56,36.44,36.54,9900.0,35.5151,35.632,35.5151,35.6125,9900.0
2016-03-16 09:50:00,36.59,36.67,36.53,36.67,51494.0,35.6613,35.7392,35.6028,35.7392,51494.0
2016-03-16 09:55:00,36.68,36.69,36.58,36.61,19500.0,35.749,35.7587,35.6515,35.6808,19500.0
2016-03-16 10:00:00,36.63,36.79,36.61,36.79,31327.0,35.7003,35.8562,35.6808,35.8562,31327.0
2016-03-16 10:05:00,36.8,36.82,36.66,36.68,19791.0,35.8659,35.8854,35.7295,35.749,19791.0
2016-03-16 10:10:00,36.67,36.72,36.55,36.55,20969.0,35.7392,35.788,35.6223,35.6223,20969.0
2016-03-16 10:15:00,36.56,36.61,36.51,36.53,66770.0,35.632,35.6808,35.5833,35.6028,66770.0
2016-03-16 10:20:00,36.53,36.53,36.44,36.51,89219.0,35.6028,35.6028,35.5151,35.5833,89219.0
2016-03-16 10:25:00,36.51,36.55,36.46,36.47,24286.0,35.5833,35.6223,35.5346,35.5443,24286.0
2016-03-16 10:30:00,36.47,36.49,36.41,36.47,28583.0,35.5443,35.5638,35.4858,35.5443,28583.0
2016-03-16 10:35:00,36.47,36.52,36.46,36.47,14097.0,35.5443,35.593,35.5346,35.5443,14097.0
2016-03-16 10:40:00,36.47,36.58,36.44,36.58,39354.0,35.5443,35.6515,35.5151,35.6515,39354.0
2016-03-16 10:45:00,36.58,36.63,36.51,36.51,18557.0,35.6515,35.7003,35.5833,35.5833,18557.0
2016-03-16 10:50:00,36.51,36.51,36.46,36.46,3885.0,35.5833,35.5833,35.5346,35.5346,3885.0
2016-03-16 10:55:00,36.46,36.58,36.46,36.53,43460.0,35.5346,35.6515,35.5346,35.6028,43460.0
2016-03-16 11:00:00,36.53,36.62,36.52,36.55,66795.0,35.6028,35.6905,35.593,35.6223,66795.0
2016-03-16 11:05:00,36.55,36.55,36.44,36.46,23587.0,35.6223,35.6223,35.5151,35.5346,23587.0
2016-03-16 11:10:00,36.46,36.49,36.43,36.46,45256.0,35.5346,35.5638,35.5053,35.5346,45256.0
2016-03-16 11:15:00,36.46,36.5,36.43,36.49,108333.0,35.5346,35.5736,35.5053,35.5638,108333.0
2016-03-16 11:20:00,36.49,36.63,36.47,36.6,46512.0,35.5638,35.7003,35.5443,35.671,46512.0
2016-03-16 11:25:00,36.6,36.7,36.55,36.69,111325.0,35.671,35.7685,35.6223,35.7587,111325.0
2016-03-16 11:30:00,36.69,36.74,36.68,36.73,19263.0,35.7587,35.8075,35.749,35.7977,19263.0
2016-03-16 11:35:00,36.74,36.81,36.72,36.81,48914.0,35.8075,35.8757,35.788,35.8757,48914.0
2016-03-16 11:40:00,36.81,36.85,36.79,36.85,17849.0,35.8757,35.9147,35.8562,35.9147,17849.0
2016-03-16 11:45:00,36.84,36.84,36.78,36.82,20650.0,35.9049,35.9049,35.8464,35.8854,20650.0
2016-03-16 11:50:00,36.82,36.84,36.75,36.77,58800.0,35.8854,35.9049,35.8172,35.8367,58800.0
2016-03-16 11:55:00,36.77,36.78,36.63,36.68,32142.0,35.8367,35.8464,35.7003,35.749,32142.0
2016-03-16 12:00:00,36.67,36.78,36.65,36.75,192637.0,35.7392,35.8464,35.7197,35.8172,192637.0
2016-03-16 12:05:00,36.75,36.81,36.72,36.77,58128.0,35.8172,35.8757,35.788,35.8367,58128.0
2016-03-16 12:10:00,36.78,36.8,36.75,36.78,25713.0,35.8464,35.8659,35.8172,35.8464,25713.0
2016-03-16 12:15:00,36.78,36.82,36.77,36.8,33415.0,35.8464,35.8854,35.8367,35.8659,33415.0
2016-03-16 12:20:00,36.81,36.83,36.77,36.78,64584.0,35.8757,35.8952,35.8367,35.8464,64584.0
2016-03-16 12:25:00,36.78,36.86,36.76,36.86,100153.0,35.8464,35.9244,35.827,35.9244,100153.0
2016-03-16 12:30:00,36.86,36.88,36.81,36.84,69279.0,35.9244,35.9439,35.8757,35.9049,69279.0
2016-03-16 12:35:00,36.85,36.93,36.82,36.92,37712.0,35.9147,35.9926,35.8854,35.9829,37712.0
2016-03-16 12:40:00,36.92,36.96,36.89,36.96,52359.0,35.9829,36.0219,35.9537,36.0219,52359.0
2016-03-16 12:45:00,36.96,37.01,36.96,37.0,28442.0,36.0219,36.0706,36.0219,36.0609,28442.0
2016-03-16 12:50:00,36.99,37.01,36.99,37.01,58834.0,36.0511,36.0706,36.0511,36.0706,58834.0
2016-03-16 12:55:00,37.01,37.01,36.92,36.93,54850.0,36.0706,36.0706,35.9829,35.9926,54850.0
2016-03-16 13:00:00,36.93,36.95,36.87,36.87,83308.0,35.9926,36.0121,35.9342,35.9342,83308.0
2016-03-16 13:05:00,36.86,36.86,36.81,36.82,12724.0,35.9244,35.9244,35.8757,35.8854,12724.0
2016-03-16 13:10:00,36.81,36.84,36.77,36.77,20567.0,35.8757,35.9049,35.8367,35.8367,20567.0
2016-03-16 13:15:00,36.76,36.81,36.73,36.8,10741.0,35.827,35.8757,35.7977,35.8659,10741.0
2016-03-16 13:20:00,36.81,36.82,36.77,36.77,9856.0,35.8757,35.8854,35.8367,35.8367,9856.0
2016-03-16 13:25:00,36.78,36.78,36.73,36.74,17317.0,35.8464,35.8464,35.7977,35.8075,17317.0
2016-03-16 13:30:00,36.74,36.79,36.7,36.79,16176.0,35.8075,35.8562,35.7685,35.8562,16176.0
2016-03-16 13:35:00,36.79,36.8,36.75,36.76,9275.0,35.8562,35.8659,35.8172,35.827,9275.0
2016-03-16 13:40:00,36.77,36.79,36.74,36.74,12912.0,35.8367,35.8562,35.8075,35.8075,12912.0
2016-03-16 13:45:00,36.74,36.76,36.71,36.72,11027.0,35.8075,35.827,35.7782,35.788,11027.0
2016-03-16 13:50:00,36.72,36.73,36.66,36.68,79500.0,35.788,35.7977,35.7295,35.749,79500.0
2016-03-16 13:55:00,36.67,36.73,36.65,36.73,10200.0,35.7392,35.7977,35.7197,35.7977,10200.0
2016-03-16 14:00:00,36.73,36.93,36.72,36.85,86048.0,35.7977,35.9926,35.788,35.9147,86048.0
2016-03-16 14:05:00,36.87,36.94,36.86,36.93,147037.0,35.9342,36.0024,35.9244,35.9926,147037.0
2016-03-16 14:10:00,36.92,36.95,36.9,36.91,108243.0,35.9829,36.0121,35.9634,35.9731,108243.0
2016-03-16 14:15:00,36.91,36.94,36.87,36.91,100356.0,35.9731,36.0024,35.9342,35.9731,100356.0
2016-03-16 14:20:00,36.91,36.94,36.9,36.93,74927.0,35.9731,36.0024,35.9634,35.9926,74927.0
2016-03-16 14:25:00,36.93,37.0,36.92,36.97,122666.0,35.9926,36.0609,35.9829,36.0316,122666.0
2016-03-16 14:30:00,36.97,36.99,36.92,36.93,41819.0,36.0316,36.0511,35.9829,35.9926,41819.0
2016-03-16 14:35:00,36.93,36.95,36.83,36.94,44118.0,35.9926,36.0121,35.8952,36.0024,44118.0
2016-03-16 14:40:00,36.94,37.01,36.93,37.0,86119.0,36.0024,36.0706,35.9926,36.0609,86119.0
2016-03-16 14:45:00,37.01,37.1,36.97,37.07,179071.0,36.0706,36.1583,36.0316,36.1291,179071.0
2016-03-16 14:50:00,37.08,37.09,37.05,37.08,32596.0,36.1388,36.1486,36.1096,36.1388,32596.0
2016-03-16 14:55:00,37.07,37.17,37.03,37.1,59272.0,36.1291,36.2265,36.0901,36.1583,59272.0
2016-03-16 15:00:00,37.1,37.12,37.07,37.1,66521.0,36.1583,36.1778,36.1291,36.1583,66521.0
2016-03-16 15:05:00,37.1,37.1,37.01,37.06,61656.0,36.1583,36.1583,36.0706,36.1193,61656.0
2016-03-16 15:10:00,37.05,37.08,36.98,37.02,52473.0,36.1096,36.1388,36.0414,36.0804,52473.0
2016-03-16 15:15:00,37.02,37.08,37.0,37.04,43081.0,36.0804,36.1388,36.0609,36.0998,43081.0
2016-03-16 15:20:00,37.04,37.04,36.92,36.95,57400.0,36.0998,36.0998,35.9829,36.0121,57400.0
2016-03-16 15:25:00,36.96,37.01,36.93,37.0,50187.0,36.0219,36.0706,35.9926,36.0609,50187.0
2016-03-16 15:30:00,37.0,37.01,36.95,36.97,72240.0,36.0609,36.0706,36.0121,36.0316,72240.0
2016-03-16 15:35:00,36.97,37.08,36.97,37.08,83093.0,36.0316,36.1388,36.0316,36.1388,83093.0
2016-03-16 15:40:00,37.08,37.09,37.01,37.02,69711.0,36.1388,36.1486,36.0706,36.0804,69711.0
2016-03-16 15:45:00,37.02,37.06,36.98,37.06,96817.0,36.0804,36.1193,36.0414,36.1193,96817.0
2016-03-16 15:50:00,37.06,37.09,37.02,37.09,130810.0,36.1193,36.1486,36.0804,36.1486,130810.0
2016-03-16 15:55:00,37.09,37.11,37.08,37.11,310587.0,36.1486,36.1681,36.1388,36.1681,310587.0
2016-03-17 09:30:00,37.11,37.25,37.11,37.24,37970.0,36.1681,36.3045,36.1681,36.2948,37970.0
2016-03-17 09:35:00,37.22,37.24,37.08,37.12,9746.0,36.2753,36.2948,36.1388,36.1778,9746.0
2016-03-17 09:40:00,37.12,37.17,37.05,37.15,29588.0,36.1778,36.2265,36.1096,36.2071,29588.0
2016-03-17 09:45:00,37.16,37.42,37.15,37.42,47008.0,36.2168,36.4702,36.2071,36.4702,47008.0
2016-03-17 09:50:00,37.41,37.45,37.31,37.33,85368.0,36.4605,36.4994,36.363,36.3825,85368.0
2016-03-17 09:55:00,37.33,37.4,37.26,37.27,16503.0,36.3825,36.4507,36.3143,36.324,16503.0
2016-03-17 10:00:00,37.27,37.3,37.18,37.18,35129.0,36.324,36.3532,36.2363,36.2363,35129.0
2016-03-17 10:05:00,37.18,37.2,37.12,37.18,27401.0,36.2363,36.2558,36.1778,36.2363,27401.0
2016-03-17 10:10:00,37.2,37.37,37.18,37.37,102943.0,36.2558,36.4215,36.2363,36.4215,102943.0
2016-03-17 10:15:00,37.37,37.37,37.2,37.22,27416.0,36.4215,36.4215,36.2558,36.2753,27416.0
2016-03-17 10:20:00,37.22,37.38,37.19,37.35,14936.0,36.2753,36.4312,36.246,36.402,14936.0
2016-03-17 10:25:00,37.35,37.41,37.28,37.39,65061.0,36.402,36.4605,36.3338,36.441,65061.0
2016-03-17 10:30:00,37.38,37.43,37.33,37.38,30849.0,36.4312,36.4799,36.3825,36.4312,30849.0
2016-03-17 10:35:00,37.37,37.44,37.36,37.4,28882.0,36.4215,36.4897,36.4117,36.4507,28882.0
2016-03-17 10:40:00,37.4,37.41,37.33,37.34,32841.0,36.4507,36.4605,36.3825,36.3922,32841.0
2016-03-17 10:45:00,37.34,37.38,37.33,37.35,14098.0,36.3922,36.4312,36.3825,36.402,14098.0
2016-03-17 10:50:00,37.34,37.35,37.26,37.27,25359.0,36.3922,36.402,36.3143,36.324,25359.0
2016-03-17 10:55:00,37.26,37.28,37.22,37.28,31888.0,36.3143,36.3338,36.2753,36.3338,31888.0
2016-03-17 11:00:00,37.28,37.31,37.24,37.24,29224.0,36.3338,36.363,36.2948,36.2948,29224.0
2016-03-17 11:05:00,37.25,37.28,37.22,37.23,36189.0,36.3045,36.3338,36.2753,36.285,36189.0
2016-03-17 11:10:00,37.23,37.24,37.11,37.13,105166.0,36.285,36.2948,36.1681,36.1876,105166.0
2016-03-17 11:15:00,37.13,37.19,37.11,37.16,11240.0,36.1876,36.246,36.1681,36.2168,11240.0
2016-03-17 11:20:00,37.19,37.19,37.13,37.18,13544.0,36.246,36.246,36.1876,36.2363,13544.0
2016-03-17 11:25:00,37.17,37.2,37.12,37.15,17450.0,36.2265,36.2558,36.1778,36.2071,17450.0
2016-03-17 11:30:00,37.18,37.2,37.14,37.14,27987.0,36.2363,36.2558,36.1973,36.1973,27987.0
2016-03-17 11:35:00,37.14,37.15,37.04,37.04,30108.0,36.1973,36.2071,36.0998,36.0998,30108.0
2016-03-17 11:40:00,37.03,37.07,37.02,37.03,9407.0,36.0901,36.1291,36.0804,36.0901,9407.0
2016-03-17 11:45:00,37.04,37.08,37.02,37.05,14488.0,36.0998,36.1388,36.0804,36.1096,14488.0
2016-03-17 11:50:00,37.05,37.05,37.01,37.04,8343.0,36.1096,36.1096,36.0706,36.0998,8343.0
2016-03-17 11:55:00,37.05,37.07,37.0,37.07,8232.0,36.1096,36.1291,36.0609,36.1291,8232.0
2016-03-17 12:00:00,37.07,37.08,37.01,37.04,22296.0,36.1291,36.1388,36.0706,36.0998,22296.0
2016-03-17 12:05:00,37.03,37.05,37.0,37.05,7500.0,36.0901,36.1096,36.0609,36.1096,7500.0
2016-03-17 12:10:00,37.05,37.05,36.99,37.01,30048.0,36.1096,36.1096,36.0511,36.0706,30048.0
2016-03-17 12:15:00,37.0,37.03,36.99,37.01,14950.0,36.0609,36.0901,36.0511,36.0706,14950.0
2016-03-17 12:20:00,37.01,37.03,36.98,37.01,46848.0,36.0706,36.0901,36.0414,36.0706,46848.0
2016-03-17 12:25:00,37.01,37.07,37.0,37.06,96218.0,36.0706,36.1291,36.0609,36.1193,96218.0
2016-03-17 12:30:00,37.06,37.09,37.05,37.08,78567.0,36.1193,36.1486,36.1096,36.1388,78567.0
2016-03-17 12:35:00,37.08,37.1,37.07,37.09,50871.0,36.1388,36.1583,36.1291,36.1486,50871.0
2016-03-17 12:40:00,37.09,37.09,37.06,37.09,39710.0,36.1486,36.1486,36.1193,36.1486,39710.0
2016-03-17 12:45:00,37.09,37.09,37.05,37.07,46278.0,36.1486,36.1486,36.1096,36.1291,46278.0
2016-03-17 12:50:00,37.07,37.07,37.02,37.06,13585.0,36.1291,36.1291,36.0804,36.1193,13585.0
2016-03-17 12:55:00,37.06,37.12,37.05,37.1,18773.0,36.1193,36.1778,36.1096,36.1583,18773.0
2016-03-17 13:00:00,37.1,37.24,37.1,37.17,90743.0,36.1583,36.2948,36.1583,36.2265,90743.0
2016-03-17 13:05:00,37.18,37.22,37.14,37.14,34598.0,36.2363,36.2753,36.1973,36.1973,34598.0
2016-03-17 13:10:00,37.13,37.15,37.11,37.13,21940.0,36.1876,36.2071,36.1681,36.1876,21940.0
2016-03-17 13:15:00,37.13,37.13,37.08,37.12,13224.0,36.1876,36.1876,36.1388,36.1778,13224.0
2016-03-17 13:20:00,37.11,37.14,37.1,37.13,19102.0,36.1681,36.1973,36.1583,36.1876,19102.0
2016-03-17 13:25:00,37.12,37.13,37.08,37.11,46087.0,36.1778,36.1876,36.1388,36.1681,46087.0
2016-03-17 13:30:00,37.11,37.11,37.0,37.04,106653.0,36.1681,36.1681,36.0609,36.0998,106653.0
2016-03-17 13:35:00,37.04,37.14,37.03,37.13,77170.0,36.0998,36.1973,36.0901,36.1876,77170.0
2016-03-17 13:40:00,37.13,37.22,37.12,37.21,35943.0,36.1876,36.2753,36.1778,36.2655,35943.0
2016-03-17 13:45:00,37.22,37.24,37.19,37.22,27789.0,36.2753,36.2948,36.246,36.2753,27789.0
2016-03-17 13:50:00,37.22,37.23,37.17,37.19,41457.0,36.2753,36.285,36.2265,36.246,41457.0
2016-03-17 13:55:00,37.18,37.2,37.16,37.2,18100.0,36.2363,36.2558,36.2168,36.2558,18100.0
2016-03-17 14:00:00,37.19,37.26,37.18,37.23,71076.0,36.246,36.3143,36.2363,36.285,71076.0
2016-03-17 14:05:00,37.24,37.25,37.18,37.18,93844.0,36.2948,36.3045,36.2363,36.2363,93844.0
2016-03-17 14:10:00,37.19,37.23,37.18,37.21,26940.0,36.246,36.285,36.2363,36.2655,26940.0
2016-03-17 14:15:00,37.21,37.25,37.21,37.22,65939.0,36.2655,36.3045,36.2655,36.2753,65939.0
2016-03-17 14:20:00,37.21,37.22,37.15,37.16,23543.0,36.2655,36.2753,36.2071,36.2168,23543.0
2016-03-17 14:25:00,37.15,37.16,37.11,37.13,23832.0,36.2071,36.2168,36.1681,36.1876,23832.0
2016-03-17 14:30:00,37.13,37.13,37.05,37.07,48168.0,36.1876,36.1876,36.1096,36.1291,48168.0
2016-03-17 14:35:00,37.07,37.09,37.03,37.05,15171.0,36.1291,36.1486,36.0901,36.1096,15171.0
2016-03-17 14:40:00,37.05,37.08,37.03,37.04,93921.0,36.1096,36.1388,36.0901,36.0998,93921.0
2016-03-17 14:45:00,37.04,37.04,36.98,36.99,54747.0,36.0998,36.0998,36.0414,36.0511,54747.0
2016-03-17 14:50:00,36.99,36.99,36.94,36.98,74905.0,36.0511,36.0511,36.0024,36.0414,74905.0
2016-03-17 14:55:00,36.98,36.99,36.9,36.92,31841.0,36.0414,36.0511,35.9634,35.9829,31841.0
2016-03-17 15:00:00,36.93,36.96,36.89,36.96,39606.0,35.9926,36.0219,35.9537,36.0219,39606.0
2016-03-17 15:05:00,36.96,36.97,36.89,36.93,101697.0,36.0219,36.0316,35.9537,35.9926,101697.0
2016-03-17 15:10:00,36.94,37.01,36.93,37.01,58187.0,36.0024,36.0706,35.9926,36.0706,58187.0
2016-03-17 15:15:00,37.0,37.05,36.99,37.0,25694.0,36.0609,36.1096,36.0511,36.0609,25694.0
2016-03-17 15:20:00,36.99,37.08,36.98,37.08,124210.0,36.0511,36.1388,36.0414,36.1388,124210.0
2016-03-17 15:25:00,37.08,37.13,37.06,37.08,64995.0,36.1388,36.1876,36.1193,36.1388,64995.0
2016-03-17 15:30:00,37.08,37.12,37.04,37.12,104793.0,36.1388,36.1778,36.0998,36.1778,104793.0
2016-03-17 15:35:00,37.12,37.12,37.05,37.06,86291.0,36.1778,36.1778,36.1096,36.1193,86291.0
2016-03-17 15:40:00,37.06,37.08,37.0,37.08,297150.0,36.1193,36.1388,36.0609,36.1388,297150.0
2016-03-17 15:45:00,37.07,37.14,37.04,37.14,130208.0,36.1291,36.1973,36.0998,36.1973,130208.0
2016-03-17 15:50:00,37.13,37.14,37.05,37.12,263771.0,36.1876,36.1973,36.1096,36.1778,263771.0
2016-03-17 15:55:00,37.12,37.15,37.09,37.1,390327.0,36.1778,36.2071,36.1486,36.1583,390327.0
2016-03-18 09:30:00,37.27,37.55,37.27,37.52,675523.0,36.324,36.5969,36.324,36.5677,675523.0
2016-03-18 09:35:00,37.52,37.52,37.13,37.44,29907.0,36.5677,36.5677,36.1876,36.4897,29907.0
2016-03-18 09:40:00,37.43,37.43,37.22,37.23,23441.0,36.4799,36.4799,36.2753,36.285,23441.0
2016-03-18 09:45:00,37.23,37.29,37.17,37.18,31050.0,36.285,36.3435,36.2265,36.2363,31050.0
2016-03-18 09:50:00,37.18,37.32,37.17,37.27,11973.0,36.2363,36.3727,36.2265,36.324,11973.0
2016-03-18 09:55:00,37.27,37.27,37.15,37.16,23055.0,36.324,36.324,36.2071,36.2168,23055.0
2016-03-18 10:00:00,37.21,37.3,37.18,37.22,27352.0,36.2655,36.3532,36.2363,36.2753,27352.0
2016-03-18 10:05:00,37.21,37.3,37.2,37.27,26983.0,36.2655,36.3532,36.2558,36.324,26983.0
2016-03-18 10:10:00,37.28,37.28,37.2,37.23,66966.0,36.3338,36.3338,36.2558,36.285,66966.0
2016-03-18 10:15:00,37.23,37.24,37.2,37.21,26892.0,36.285,36.2948,36.2558,36.2655,26892.0
2016-03-18 10:20:00,37.21,37.24,37.18,37.21,29867.0,36.2655,36.2948,36.2363,36.2655,29867.0
2016-03-18 10:25:00,37.2,37.23,37.18,37.18,16110.0,36.2558,36.285,36.2363,36.2363,16110.0
2016-03-18 10:30:00,37.19,37.24,37.19,37.23,26736.0,36.246,36.2948,36.246,36.285,26736.0
2016-03-18 10:35:00,37.23,37.23,37.18,37.19,31722.0,36.285,36.285,36.2363,36.246,31722.0
2016-03-18 10:40:00,37.18,37.23,37.18,37.21,36973.0,36.2363,36.285,36.2363,36.2655,36973.0
2016-03-18 10:45:00,37.22,37.22,37.12,37.13,34942.0,36.2753,36.2753,36.1778,36.1876,34942.0
2016-03-18 10:50:00,37.12,37.19,37.11,37.18,47200.0,36.1778,36.246,36.1681,36.2363,47200.0
2016-03-18 10:55:00,37.18,37.21,37.15,37.15,23101.0,36.2363,36.2655,36.2071,36.2071,23101.0
2016-03-18 11:00:00,37.15,37.16,37.08,37.08,46231.0,36.2071,36.2168,36.1388,36.1388,46231.0
2016-03-18 11:05:00,37.08,37.09,37.04,37.06,20029.0,36.1388,36.1486,36.0998,36.1193,20029.0
2016-03-18 11:10:00,37.06,37.13,37.05,37.13,36095.0,36.1193,36.1876,36.1096,36.1876,36095.0
2016-03-18 11:15:00,37.13,37.13,37.06,37.09,10529.0,36.1876,36.1876,36.1193,36.1486,10529.0
2016-03-18 11:20:00,37.09,37.1,37.0,37.01,13350.0,36.1486,36.1583,36.0609,36.0706,13350.0
2016-03-18 11:25:00,37.0,37.0,36.9,36.91,1287950.0,36.0609,36.0609,35.9634,35.9731,1287950.0
2016-03-18 11:30:00,36.91,37.1,36.91,37.09,21861.0,35.9731,36.1583,35.9731,36.1486,21861.0
2016-03-18 11:35:00,37.09,37.22,37.08,37.21,99935.0,36.1486,36.2753,36.1388,36.2655,99935.0
2016-03-18 11:40:00,37.21,37.33,37.19,37.33,55672.0,36.2655,36.3825,36.246,36.3825,55672.0
2016-03-18 11:45:00,37.33,37.36,37.24,37.24,28511.0,36.3825,36.4117,36.2948,36.2948,28511.0
2016-03-18 11:50:00,37.24,37.24,37.16,37.17,21311.0,36.2948,36.2948,36.2168,36.2265,21311.0
2016-03-18 11:55:00,37.18,37.2,37.16,37.2,13241.0,36.2363,36.2558,36.2168,36.2558,13241.0
2016-03-18 12:00:00,37.2,37.24,37.18,37.23,16900.0,36.2558,36.2948,36.2363,36.285,16900.0
2016-03-18 12:05:00,37.25,37.26,37.04,37.13,49744.0,36.3045,36.3143,36.0998,36.1876,49744.0
2016-03-18 12:10:00,37.13,37.17,37.11,37.11,18900.0,36.1876,36.2265,36.1681,36.1681,18900.0
2016-03-18 12:15:00,37.11,37.14,37.11,37.13,10021.0,36.1681,36.1973,36.1681,36.1876,10021.0
2016-03-18 12:20:00,37.13,37.14,37.1,37.12,11152.0,36.1876,36.1973,36.1583,36.1778,11152.0
2016-03-18 12:25:00,37.12,37.13,37.1,37.13,12527.0,36.1778,36.1876,36.1583,36.1876,12527.0
2016-03-18 12:30:00,37.12,37.14,37.1,37.12,19824.0,36.1778,36.1973,36.1583,36.1778,19824.0
2016-03-18 12:35:00,37.12,37.14,37.1,37.14,12000.0,36.1778,36.1973,36.1583,36.1973,12000.0
2016-03-18 12:40:00,37.13,37.13,37.1,37.13,15161.0,36.1876,36.1876,36.1583,36.1876,15161.0
2016-03-18 12:45:00,37.13,37.14,37.09,37.1,31420.0,36.1876,36.1973,36.1486,36.1583,31420.0
2016-03-18 12:50:00,37.09,37.12,37.05,37.06,23707.0,36.1486,36.1778,36.1096,36.1193,23707.0
2016-03-18 12:55:00,37.06,37.09,37.03,37.04,14906.0,36.1193,36.1486,36.0901,36.0998,14906.0
2016-03-18 13:00:00,37.04,37.06,36.98,36.98,10851.0,36.0998,36.1193,36.0414,36.0414,10851.0
2016-03-18 13:05:00,36.99,37.01,36.97,36.99,6900.0,36.0511,36.0706,36.0316,36.0511,6900.0
2016-03-18 13:10:00,36.98,37.02,36.97,36.99,15240.0,36.0414,36.0804,36.0316,36.0511,15240.0
2016-03-18 13:15:00,36.99,37.0,36.92,36.93,34971.0,36.0511,36.0609,35.9829,35.9926,34971.0
2016-03-18 13:20:00,36.94,36.96,36.91,36.93,8151.0,36.0024,36.0219,35.9731,35.9926,8151.0
2016-03-18 13:25:00,36.93,36.95,36.88,36.88,9256.0,35.9926,36.0121,35.9439,35.9439,9256.0
2016-03-18 13:30:00,36.89,36.9,36.82,36.83,48978.0,35.9537,35.9634,35.8854,35.8952,48978.0
2016-03-18 13:35:00,36.83,36.84,36.72,36.72,26630.0,35.8952,35.9049,35.788,35.788,26630.0
2016-03-18 13:40:00,36.72,36.77,36.68,36.77,51478.0,35.788,35.8367,35.749,35.8367,51478.0
2016-03-18 13:45:00,36.79,36.88,36.78,36.86,26328.0,35.8562,35.9439,35.8464,35.9244,26328.0
2016-03-18 13:50:00,36.87,36.87,36.79,36.81,12558.0,35.9342,35.9342,35.8562,35.8757,12558.0
2016-03-18 13:55:00,36.81,36.82,36.77,36.81,15409.0,35.8757,35.8854,35.8367,35.8757,15409.0
2016-03-18 14:00:00,36.81,36.84,36.8,36.84,20337.0,35.8757,35.9049,35.8659,35.9049,20337.0
2016-03-18 14:05:00,36.85,36.88,36.84,36.84,13590.0,35.9147,35.9439,35.9049,35.9049,13590.0
2016-03-18 14:10:00,36.86,36.93,36.86,36.9,9419.0,35.9244,35.9926,35.9244,35.9634,9419.0
2016-03-18 14:15:00,36.9,36.93,36.88,36.89,19689.0,35.9634,35.9926,35.9439,35.9537,19689.0
2016-03-18 14:20:00,36.9,36.94,36.87,36.92,16295.0,35.9634,36.0024,35.9342,35.9829,16295.0
2016-03-18 14:25:00,36.93,36.94,36.91,36.92,10233.0,35.9926,36.0024,35.9731,35.9829,10233.0
2016-03-18 14:30:00,36.91,36.93,36.89,36.92,11953.0,35.9731,35.9926,35.9537,35.9829,11953.0
2016-03-18 14:35:00,36.91,36.97,36.91,36.96,30620.0,35.9731,36.0316,35.9731,36.0219,30620.0
2016-03-18 14:40:00,36.96,36.98,36.94,36.97,17410.0,36.0219,36.0414,36.0024,36.0316,17410.0
2016-03-18 14:45:00,36.97,36.98,36.92,36.94,76687.0,36.0316,36.0414,35.9829,36.0024,76687.0
2016-03-18 14:50:00,36.95,36.99,36.92,36.97,85849.0,36.0121,36.0511,35.9829,36.0316,85849.0
2016-03-18 14:55:00,36.96,36.98,36.95,36.95,20964.0,36.0219,36.0414,36.0121,36.0121,20964.0
2016-03-18 15:00:00,36.96,36.98,36.94,36.95,23657.0,36.0219,36.0414,36.0024,36.0121,23657.0
2016-03-18 15:05:00,36.95,36.96,36.92,36.92,23288.0,36.0121,36.0219,35.9829,35.9829,23288.0
2016-03-18 15:10:00,36.93,36.96,36.92,36.94,21111.0,35.9926,36.0219,35.9829,36.0024,21111.0
2016-03-18 15:15:00,36.95,36.96,36.9,36.91,49471.0,36.0121,36.0219,35.9634,35.9731,49471.0
2016-03-18 15:20:00,36.9,36.91,36.86,36.9,22497.0,35.9634,35.9731,35.9244,35.9634,22497.0
2016-03-18 15:25:00,36.89,36.89,36.83,36.84,27154.0,35.9537,35.9537,35.8952,35.9049,27154.0
2016-03-18 15:30:00,36.85,36.98,36.84,36.96,37510.0,35.9147,36.0414,35.9049,36.0219,37510.0
2016-03-18 15:35:00,36.97,37.04,36.96,37.04,43949.0,36.0316,36.0998,36.0219,36.0998,43949.0
2016-03-18 15:40:00,37.04,37.05,36.98,36.98,51146.0,36.0998,36.1096,36.0414,36.0414,51146.0
2016-03-18 15:45:00,36.98,36.99,36.92,36.94,92610.0,36.0414,36.0511,35.9829,36.0024,92610.0
2016-03-18 15:50:00,36.93,36.93,36.81,36.84,157634.0,35.9926,35.9926,35.8757,35.9049,157634.0
2016-03-18 15:55:00,36.84,36.91,36.83,36.87,293324.0,35.9049,35.9731,35.8952,35.9342,293324.0
2016-03-21 09:30:00,37.36,37.36,36.88,36.88,118266.0,36.4117,36.4117,35.9439,35.9439,118266.0
2016-03-21 09:35:00,36.88,37.09,36.84,36.97,25756.0,35.9439,36.1486,35.9049,36.0316,25756.0
2016-03-21 09:40:00,37.01,37.22,36.97,37.21,28155.0,36.0706,36.2753,36.0316,36.2655,28155.0
2016-03-21 09:45:00,37.2,37.22,37.13,37.18,55794.0,36.2558,36.2753,36.1876,36.2363,55794.0
2016-03-21 09:50:00,37.18,37.35,37.16,37.23,81269.0,36.2363,36.402,36.2168,36.285,81269.0
2016-03-21 09:55:00,37.22,37.24,37.21,37.21,49175.0,36.2753,36.2948,36.2655,36.2655,49175.0
2016-03-21 10:00:00,37.22,37.33,37.2,37.31,31328.0,36.2753,36.3825,36.2558,36.363,31328.0
2016-03-21 10:05:00,37.3,37.34,37.27,37.31,31133.0,36.3532,36.3922,36.324,36.363,31133.0
2016-03-21 10:10:00,37.3,37.33,37.22,37.27,53272.0,36.3532,36.3825,36.2753,36.324,53272.0
2016-03-21 10:15:00,37.27,37.33,37.27,37.33,29603.0,36.324,36.3825,36.324,36.3825,29603.0
2016-03-21 10:20:00,37.33,37.37,37.28,37.3,54254.0,36.3825,36.4215,36.3338,36.3532,54254.0
2016-03-21 10:25:00,37.31,37.39,37.31,37.34,24840.0,36.363,36.441,36.363,36.3922,24840.0
2016-03-21 10:30:00,37.34,37.37,37.24,37.37,32202.0,36.3922,36.4215,36.2948,36.4215,32202.0
2016-03-21 10:35:00,37.38,37.42,37.34,37.34,12800.0,36.4312,36.4702,36.3922,36.3922,12800.0
2016-03-21 10:40:00,37.34,37.35,37.25,37.26,27512.0,36.3922,36.402,36.3045,36.3143,27512.0
2016-03-21 10:45:00,37.25,37.28,37.23,37.27,27513.0,36.3045,36.3338,36.285,36.324,27513.0
2016-03-21 10:50:00,37.27,37.33,37.22,37.23,22896.0,36.324,36.3825,36.2753,36.285,22896.0
2016-03-21 10:55:00,37.22,37.23,37.18,37.18,31552.0,36.2753,36.285,36.2363,36.2363,31552.0
2016-03-21 11:00:00,37.19,37.24,37.18,37.24,54296.0,36.246,36.2948,36.2363,36.2948,54296.0
2016-03-21 11:05:00,37.23,37.24,37.2,37.21,10400.0,36.285,36.2948,36.2558,36.2655,10400.0
2016-03-21 11:10:00,37.2,37.21,37.13,37.13,14392.0,36.2558,36.2655,36.1876,36.1876,14392.0
2016-03-21 11:15:00,37.14,37.25,37.13,37.25,14912.0,36.1973,36.3045,36.1876,36.3045,14912.0
2016-03-21 11:20:00,37.25,37.26,37.2,37.2,20189.0,36.3045,36.3143,36.2558,36.2558,20189.0
2016-03-21 11:25:00,37.2,37.25,37.2,37.25,17909.0,36.2558,36.3045,36.2558,36.3045,17909.0
2016-03-21 11:30:00,37.25,37.33,37.25,37.32,14012.0,36.3045,36.3825,36.3045,36.3727,14012.0
2016-03-21 11:35:00,37.33,37.38,37.32,37.36,17077.0,36.3825,36.4312,36.3727,36.4117,17077.0
2016-03-21 11:40:00,37.36,37.37,37.32,37.37,16047.0,36.4117,36.4215,36.3727,36.4215,16047.0
2016-03-21 11:45:00,37.37,37.39,37.32,37.37,21461.0,36.4215,36.441,36.3727,36.4215,21461.0
2016-03-21 11:50:00,37.37,37.39,37.36,37.37,25445.0,36.4215,36.441,36.4117,36.4215,25445.0
2016-03-21 11:55:00,37.38,37.4,37.33,37.35,20118.0,36.4312,36.4507,36.3825,36.402,20118.0
2016-03-21 12:00:00,37.34,37.36,37.3,37.35,12745.0,36.3922,36.4117,36.3532,36.402,12745.0
2016-03-21 12:05:00,37.34,37.37,37.32,37.36,20871.0,36.3922,36.4215,36.3727,36.4117,20871.0
2016-03-21 12:10:00,37.36,37.39,37.36,37.38,8500.0,36.4117,36.441,36.4117,36.4312,8500.0
2016-03-21 12:15:00,37.39,37.4,37.36,37.38,22495.0,36.441,36.4507,36.4117,36.4312,22495.0
2016-03-21 12:20:00,37.38,37.4,37.37,37.38,12100.0,36.4312,36.4507,36.4215,36.4312,12100.0
2016-03-21 12:25:00,37.38,37.39,37.33,37.36,10332.0,36.4312,36.441,36.3825,36.4117,10332.0
2016-03-21 12:30:00,37.35,37.35,37.31,37.31,17200.0,36.402,36.402,36.363,36.363,17200.0
2016-03-21 12:35:00,37.31,37.34,37.28,37.29,57665.0,36.363,36.3922,36.3338,36.3435,57665.0
2016-03-21 12:40:00,37.28,37.28,37.18,37.18,8928.0,36.3338,36.3338,36.2363,36.2363,8928.0
2016-03-21 12:45:00,37.18,37.21,37.15,37.16,14082.0,36.2363,36.2655,36.2071,36.2168,14082.0
2016-03-21 12:50:00,37.16,37.2,37.15,37.19,14677.0,36.2168,36.2558,36.2071,36.246,14677.0
2016-03-21 12:55:00,37.19,37.27,37.18,37.27,16284.0,36.246,36.324,36.2363,36.324,16284.0
2016-03-21 13:00:00,37.27,37.28,37.25,37.27,18603.0,36.324,36.3338,36.3045,36.324,18603.0
2016-03-21 13:05:00,37.28,37.32,37.28,37.29,18377.0,36.3338,36.3727,36.3338,36.3435,18377.0
2016-03-21 13:10:00,37.29,37.3,37.27,37.29,6178.0,36.3435,36.3532,36.324,36.3435,6178.0
2016-03-21 13:15:00,37.29,37.3,37.26,37.29,17114.0,36.3435,36.3532,36.3143,36.3435,17114.0
2016-03-21 13:20:00,37.29,37.29,37.23,37.25,8047.0,36.3435,36.3435,36.285,36.3045,8047.0
2016-03-21 13:25:00,37.25,37.25,37.16,37.2,32174.0,36.3045,36.3045,36.2168,36.2558,32174.0
2016-03-21 13:30:00,37.21,37.22,37.2,37.2,7973.0,36.2655,36.2753,36.2558,36.2558,7973.0
2016-03-21 13:35:00,37.21,37.22,37.14,37.15,14910.0,36.2655,36.2753,36.1973,36.2071,14910.0
2016-03-21 13:40:00,37.16,37.19,37.13,37.19,12714.0,36.2168,36.246,36.1876,36.246,12714.0
2016-03-21 13:45:00,37.2,37.24,37.19,37.21,10940.0,36.2558,36.2948,36.246,36.2655,10940.0
2016-03-21 13:50:00,37.22,37.23,37.21,37.22,5098.0,36.2753,36.285,36.2655,36.2753,5098.0
2016-03-21 13:55:00,37.22,37.23,37.2,37.22,9600.0,36.2753,36.285,36.2558,36.2753,9600.0
2016-03-21 14:00:00,37.22,37.23,37.2,37.21,9607.0,36.2753,36.285,36.2558,36.2655,9607.0
2016-03-21 14:05:00,37.21,37.24,37.19,37.23,7650.0,36.2655,36.2948,36.246,36.285,7650.0
2016-03-21 14:10:00,37.22,37.27,37.22,37.26,9061.0,36.2753,36.324,36.2753,36.3143,9061.0
2016-03-21 14:15:00,37.26,37.27,37.25,37.27,15600.0,36.3143,36.324,36.3045,36.324,15600.0
2016-03-21 14:20:00,37.27,37.28,37.26,37.27,9106.0,36.324,36.3338,36.3143,36.324,9106.0
2016-03-21 14:25:00,37.26,37.29,37.23,37.29,9537.0,36.3143,36.3435,36.285,36.3435,9537.0
2016-03-21 14:30:00,37.29,37.3,37.23,37.23,13123.0,36.3435,36.3532,36.285,36.285,13123.0
2016-03-21 14:35:00,37.23,37.26,37.22,37.26,16019.0,36.285,36.3143,36.2753,36.3143,16019.0
2016-03-21 14:40:00,37.26,37.28,37.24,37.27,10087.0,36.3143,36.3338,36.2948,36.324,10087.0
2016-03-21 14:45:00,37.27,37.34,37.27,37.33,101690.0,36.324,36.3922,36.324,36.3825,101690.0
2016-03-21 14:50:00,37.33,37.38,37.32,37.36,14005.0,36.3825,36.4312,36.3727,36.4117,14005.0
2016-03-21 14:55:00,37.37,37.4,37.36,37.39,35066.0,36.4215,36.4507,36.4117,36.441,35066.0
2016-03-21 15:00:00,37.4,37.4,37.36,37.37,96500.0,36.4507,36.4507,36.4117,36.4215,96500.0
2016-03-21 15:05:00,37.38,37.38,37.33,37.35,41012.0,36.4312,36.4312,36.3825,36.402,41012.0
2016-03-21 15:10:00,37.35,37.37,37.33,37.34,24349.0,36.402,36.4215,36.3825,36.3922,24349.0
2016-03-21 15:15:00,37.34,37.34,37.3,37.33,16507.0,36.3922,36.3922,36.3532,36.3825,16507.0
2016-03-21 15:20:00,37.33,37.33,37.32,37.33,13514.0,36.3825,36.3825,36.3727,36.3825,13514.0
2016-03-21 15:25:00,37.33,37.34,37.32,37.34,47355.0,36.3825,36.3922,36.3727,36.3922,47355.0
2016-03-21 15:30:00,37.34,37.34,37.27,37.29,31358.0,36.3922,36.3922,36.324,36.3435,31358.0
2016-03-21 15:35:00,37.3,37.34,37.29,37.34,30928.0,36.3532,36.3922,36.3435,36.3922,30928.0
2016-03-21 15:40:00,37.34,37.37,37.3,37.31,70822.0,36.3922,36.4215,36.3532,36.363,70822.0
2016-03-21 15:45:00,37.3,37.31,37.28,37.29,44842.0,36.3532,36.363,36.3338,36.3435,44842.0
2016-03-21 15:50:00,37.28,37.29,37.27,37.28,52000.0,36.3338,36.3435,36.324,36.3338,52000.0
2016-03-21 15:55:00,37.27,37.33,37.27,37.28,143326.0,36.324,36.3825,36.324,36.3338,143326.0
2016-03-22 09:30:00,36.83,37.08,36.83,37.04,39476.0,35.8952,36.1388,35.8952,36.0998,39476.0
2016-03-22 09:35:00,37.06,37.19,36.78,36.83,21336.0,36.1193,36.246,35.8464,35.8952,21336.0
2016-03-22 09:40:00,36.83,36.99,36.83,36.99,20050.0,35.8952,36.0511,35.8952,36.0511,20050.0
2016-03-22 09:45:00,36.97,36.98,36.81,36.81,15310.0,36.0316,36.0414,35.8757,35.8757,15310.0
2016-03-22 09:50:00,36.81,36.89,36.79,36.89,24994.0,35.8757,35.9537,35.8562,35.9537,24994.0
2016-03-22 09:55:00,36.88,37.02,36.86,37.0,21139.0,35.9439,36.0804,35.9244,36.0609,21139.0
2016-03-22 10:00:00,36.98,37.09,36.96,37.07,11106.0,36.0414,36.1486,36.0219,36.1291,11106.0
2016-03-22 10:05:00,37.08,37.27,37.06,37.18,43728.0,36.1388,36.324,36.1193,36.2363,43728.0
2016-03-22 10:10:00,37.19,37.27,37.19,37.27,22300.0,36.246,36.324,36.246,36.324,22300.0
2016-03-22 10:15:00,37.26,37.31,37.17,37.29,61798.0,36.3143,36.363,36.2265,36.3435,61798.0
2016-03-22 10:20:00,37.29,37.34,37.29,37.33,127731.0,36.3435,36.3922,36.3435,36.3825,127731.0
2016-03-22 10:25:00,37.33,37.34,37.28,37.29,33412.0,36.3825,36.3922,36.3338,36.3435,33412.0
2016-03-22 10:30:00,37.29,37.32,37.26,37.27,36579.0,36.3435,36.3727,36.3143,36.324,36579.0
2016-03-22 10:35:00,37.27,37.28,37.23,37.25,15567.0,36.324,36.3338,36.285,36.3045,15567.0
2016-03-22 10:40:00,37.26,37.26,37.22,37.22,6574.0,36.3143,36.3143,36.2753,36.2753,6574.0
2016-03-22 10:45:00,37.22,37.26,37.22,37.26,10714.0,36.2753,36.3143,36.2753,36.3143,10714.0
2016-03-22 10:50:00,37.27,37.28,37.24,37.24,10770.0,36.324,36.3338,36.2948,36.2948,10770.0
2016-03-22 10:55:00,37.25,37.25,37.17,37.17,16097.0,36.3045,36.3045,36.2265,36.2265,16097.0
2016-03-22 11:00:00,37.17,37.17,37.13,37.16,8780.0,36.2265,36.2265,36.1876,36.2168,8780.0
2016-03-22 11:05:00,37.15,37.17,37.14,37.16,9203.0,36.2071,36.2265,36.1973,36.2168,9203.0
2016-03-22 11:10:00,37.16,37.18,37.14,37.17,15401.0,36.2168,36.2363,36.1973,36.2265,15401.0
2016-03-22 11:15:00,37.16,37.19,37.16,37.19,15428.0,36.2168,36.246,36.2168,36.246,15428.0
2016-03-22 11:20:00,37.18,37.19,37.16,37.18,100115.0,36.2363,36.246,36.2168,36.2363,100115.0
2016-03-22 11:25:00,37.18,37.26,37.18,37.25,17496.0,36.2363,36.3143,36.2363,36.3045,17496.0
2016-03-22 11:30:00,37.25,37.3,37.25,37.3,17119.0,36.3045,36.3532,36.3045,36.3532,17119.0
2016-03-22 11:35:00,37.3,37.34,37.29,37.34,16815.0,36.3532,36.3922,36.3435,36.3922,16815.0
2016-03-22 11:40:00,37.33,37.34,37.3,37.34,21207.0,36.3825,36.3922,36.3532,36.3922,21207.0
2016-03-22 11:45:00,37.34,37.34,37.31,37.33,16427.0,36.3922,36.3922,36.363,36.3825,16427.0
2016-03-22 11:50:00,37.33,37.33,37.27,37.27,10438.0,36.3825,36.3825,36.324,36.324,10438.0
2016-03-22 11:55:00,37.28,37.29,37.25,37.27,82471.0,36.3338,36.3435,36.3045,36.324,82471.0
2016-03-22 12:00:00,37.27,37.27,37.17,37.23,115105.0,36.324,36.324,36.2265,36.285,115105.0
2016-03-22 12:05:00,37.23,37.24,37.19,37.2,25688.0,36.285,36.2948,36.246,36.2558,25688.0
2016-03-22 12:10:00,37.2,37.22,37.19,37.22,9558.0,36.2558,36.2753,36.246,36.2753,9558.0
2016-03-22 12:15:00,37.22,37.24,37.21,37.23,8963.0,36.2753,36.2948,36.2655,36.285,8963.0
2016-03-22 12:20:00,37.23,37.24,37.22,37.22,16670.0,36.285,36.2948,36.2753,36.2753,16670.0
2016-03-22 12:25:00,37.22,37.25,37.22,37.25,26433.0,36.2753,36.3045,36.2753,36.3045,26433.0
2016-03-22 12:30:00,37.25,37.25,37.21,37.22,19325.0,36.3045,36.3045,36.2655,36.2753,19325.0
2016-03-22 12:35:00,37.22,37.22,37.18,37.19,6923.0,36.2753,36.2753,36.2363,36.246,6923.0
2016-03-22 12:40:00,37.19,37.21,37.17,37.2,14122.0,36.246,36.2655,36.2265,36.2558,14122.0
2016-03-22 12:45:00,37.2,37.22,37.19,37.22,7582.0,36.2558,36.2753,36.246,36.2753,7582.0
2016-03-22 12:50:00,37.22,37.24,37.21,37.23,41085.0,36.2753,36.2948,36.2655,36.285,41085.0
2016-03-22 12:55:00,37.23,37.25,37.22,37.23,21956.0,36.285,36.3045,36.2753,36.285,21956.0
2016-03-22 13:00:00,37.22,37.22,37.15,37.17,8600.0,36.2753,36.2753,36.2071,36.2265,8600.0
2016-03-22 13:05:00,37.16,37.16,37.08,37.1,16193.0,36.2168,36.2168,36.1388,36.1583,16193.0
2016-03-22 13:10:00,37.11,37.12,37.02,37.03,35896.0,36.1681,36.1778,36.0804,36.0901,35896.0
2016-03-22 13:15:00,37.02,37.03,36.95,36.99,40623.0,36.0804,36.0901,36.0121,36.0511,40623.0
2016-03-22 13:20:00,37.0,37.1,36.99,37.1,17921.0,36.0609,36.1583,36.0511,36.1583,17921.0
2016-03-22 13:25:00,37.1,37.15,37.1,37.13,8415.0,36.1583,36.2071,36.1583,36.1876,8415.0
2016-03-22 13:30:00,37.14,37.14,37.07,37.08,14876.0,36.1973,36.1973,36.1291,36.1388,14876.0
2016-03-22 13:35:00,37.09,37.14,37.08,37.13,8671.0,36.1486,36.1973,36.1388,36.1876,8671.0
2016-03-22 13:40:00,37.13,37.14,37.11,37.13,7525.0,36.1876,36.1973,36.1681,36.1876,7525.0
2016-03-22 13:45:00,37.13,37.16,37.12,37.16,67779.0,36.1876,36.2168,36.1778,36.2168,67779.0
2016-03-22 13:50:00,37.15,37.2,37.13,37.19,22857.0,36.2071,36.2558,36.1876,36.246,22857.0
2016-03-22 13:55:00,37.2,37.2,37.17,37.19,12542.0,36.2558,36.2558,36.2265,36.246,12542.0
2016-03-22 14:00:00,37.19,37.21,37.17,37.18,15009.0,36.246,36.2655,36.2265,36.2363,15009.0
2016-03-22 14:05:00,37.19,37.19,37.15,37.17,11845.0,36.246,36.246,36.2071,36.2265,11845.0
2016-03-22 14:10:00,37.16,37.21,37.14,37.21,12207.0,36.2168,36.2655,36.1973,36.2655,12207.0
2016-03-22 14:15:00,37.21,37.21,37.18,37.2,21899.0,36.2655,36.2655,36.2363,36.2558,21899.0
2016-03-22 14:20:00,37.21,37.21,37.19,37.2,2300.0,36.2655,36.2655,36.246,36.2558,2300.0
2016-03-22 14:25:00,37.2,37.21,37.19,37.21,9563.0,36.2558,36.2655,36.246,36.2655,9563.0
2016-03-22 14:30:00,37.21,37.29,37.21,37.29,14066.0,36.2655,36.3435,36.2655,36.3435,14066.0
2016-03-22 14:35:00,37.29,37.3,37.26,37.28,13043.0,36.3435,36.3532,36.3143,36.3338,13043.0
2016-03-22 14:40:00,37.28,37.29,37.27,37.28,10200.0,36.3338,36.3435,36.324,36.3338,10200.0
2016-03-22 14:45:00,37.28,37.3,37.28,37.29,18604.0,36.3338,36.3532,36.3338,36.3435,18604.0
2016-03-22 14:50:00,37.3,37.32,37.28,37.31,22471.0,36.3532,36.3727,36.3338,36.363,22471.0
2016-03-22 14:55:00,37.31,37.32,37.28,37.3,25894.0,36.363,36.3727,36.3338,36.3532,25894.0
2016-03-22 15:00:00,37.29,37.3,37.27,37.29,33579.0,36.3435,36.3532,36.324,36.3435,33579.0
2016-03-22 15:05:00,37.3,37.33,37.28,37.29,50241.0,36.3532,36.3825,36.3338,36.3435,50241.0
2016-03-22 15:10:00,37.29,37.29,37.25,37.26,17304.0,36.3435,36.3435,36.3045,36.3143,17304.0
2016-03-22 15:15:00,37.26,37.26,37.21,37.24,31494.0,36.3143,36.3143,36.2655,36.2948,31494.0
2016-03-22 15:20:00,37.23,37.3,37.23,37.28,24181.0,36.285,36.3532,36.285,36.3338,24181.0
2016-03-22 15:25:00,37.27,37.28,37.22,37.28,23075.0,36.324,36.3338,36.2753,36.3338,23075.0
2016-03-22 15:30:00,37.28,37.3,37.27,37.28,25037.0,36.3338,36.3532,36.324,36.3338,25037.0
2016-03-22 15:35:00,37.28,37.3,37.25,37.26,69264.0,36.3338,36.3532,36.3045,36.3143,69264.0
2016-03-22 15:40:00,37.25,37.28,37.24,37.27,33613.0,36.3045,36.3338,36.2948,36.324,33613.0
2016-03-22 15:45:00,37.27,37.28,37.26,37.27,29305.0,36.324,36.3338,36.3143,36.324,29305.0
2016-03-22 15:50:00,37.26,37.27,37.23,37.23,52579.0,36.3143,36.324,36.285,36.285,52579.0
2016-03-22 15:55:00,37.24,37.26,37.2,37.21,154206.0,36.2948,36.3143,36.2558,36.2655,154206.0
2016-03-23 09:30:00,37.1,37.1,36.81,36.93,28813.0,36.1583,36.1583,35.8757,35.9926,28813.0
2016-03-23 09:35:00,36.93,37.19,36.93,37.16,4960.0,35.9926,36.246,35.9926,36.2168,4960.0
2016-03-23 09:40:00,37.14,37.18,37.02,37.06,7465.0,36.1973,36.2363,36.0804,36.1193,7465.0
2016-03-23 09:45:00,37.04,37.06,36.92,36.92,7655.0,36.0998,36.1193,35.9829,35.9829,7655.0
2016-03-23 09:50:00,36.91,36.98,36.89,36.96,3172.0,35.9731,36.0414,35.9537,36.0219,3172.0
2016-03-23 09:55:00,36.96,36.96,36.74,36.74,133447.0,36.0219,36.0219,35.8075,35.8075,133447.0
2016-03-23 10:00:00,36.73,36.77,36.68,36.77,28734.0,35.7977,35.8367,35.749,35.8367,28734.0
2016-03-23 10:05:00,36.76,36.76,36.68,36.75,29351.0,35.827,35.827,35.749,35.8172,29351.0
2016-03-23 10:10:00,36.76,36.79,36.72,36.74,42516.0,35.827,35.8562,35.788,35.8075,42516.0
2016-03-23 10:15:00,36.75,36.75,36.63,36.63,28476.0,35.8172,35.8172,35.7003,35.7003,28476.0
2016-03-23 10:20:00,36.66,36.67,36.61,36.62,12322.0,35.7295,35.7392,35.6808,35.6905,12322.0
2016-03-23 10:25:00,36.63,36.68,36.62,36.68,33977.0,35.7003,35.749,35.6905,35.749,33977.0
2016-03-23 10:30:00,36.67,36.72,36.59,36.59,55184.0,35.7392,35.788,35.6613,35.6613,55184.0
2016-03-23 10:35:00,36.59,36.59,36.48,36.5,24722.0,35.6613,35.6613,35.5541,35.5736,24722.0
2016-03-23 10:40:00,36.51,36.51,36.45,36.47,29626.0,35.5833,35.5833,35.5248,35.5443,29626.0
2016-03-23 10:45:00,36.46,36.5,36.45,36.46,14008.0,35.5346,35.5736,35.5248,35.5346,14008.0
2016-03-23 10:50:00,36.46,36.5,36.45,36.5,28474.0,35.5346,35.5736,35.5248,35.5736,28474.0
2016-03-23 10:55:00,36.5,36.52,36.47,36.47,12545.0,35.5736,35.593,35.5443,35.5443,12545.0
2016-03-23 11:00:00,36.48,36.49,36.41,36.44,24967.0,35.5541,35.5638,35.4858,35.5151,24967.0
2016-03-23 11:05:00,36.44,36.44,36.39,36.42,17770.0,35.5151,35.5151,35.4663,35.4956,17770.0
2016-03-23 11:10:00,36.42,36.43,36.3,36.3,27022.0,35.4956,35.5053,35.3786,35.3786,27022.0
2016-03-23 11:15:00,36.3,36.33,36.2,36.21,57092.0,35.3786,35.4079,35.2812,35.2909,57092.0
2016-03-23 11:20:00,36.21,36.38,36.2,36.38,26287.0,35.2909,35.4566,35.2812,35.4566,26287.0
2016-03-23 11:25:00,36.38,36.39,36.33,36.36,26035.0,35.4566,35.4663,35.4079,35.4371,26035.0
2016-03-23 11:30:00,36.37,36.46,36.37,36.42,68956.0,35.4469,35.5346,35.4469,35.4956,68956.0
2016-03-23 11:35:00,36.42,36.44,36.39,36.41,19297.0,35.4956,35.5151,35.4663,35.4858,19297.0
2016-03-23 11:40:00,36.41,36.47,36.39,36.46,10593.0,35.4858,35.5443,35.4663,35.5346,10593.0
2016-03-23 11:45:00,36.45,36.54,36.45,36.54,15620.0,35.5248,35.6125,35.5248,35.6125,15620.0
2016-03-23 11:50:00,36.54,36.56,36.53,36.55,29097.0,35.6125,35.632,35.6028,35.6223,29097.0
2016-03-23 11:55:00,36.55,36.63,36.53,36.63,32187.0,35.6223,35.7003,35.6028,35.7003,32187.0
2016-03-23 12:00:00,36.63,36.71,36.61,36.7,24321.0,35.7003,35.7782,35.6808,35.7685,24321.0
2016-03-23 12:05:00,36.7,36.7,36.66,36.68,23961.0,35.7685,35.7685,35.7295,35.749,23961.0
2016-03-23 12:10:00,36.69,36.77,36.68,36.75,44330.0,35.7587,35.8367,35.749,35.8172,44330.0
2016-03-23 12:15:00,36.76,36.79,36.75,36.77,11100.0,35.827,35.8562,35.8172,35.8367,11100.0
2016-03-23 12:20:00,36.8,36.82,36.79,36.81,17986.0,35.8659,35.8854,35.8562,35.8757,17986.0
2016-03-23 12:25:00,36.81,36.81,36.73,36.76,8664.0,35.8757,35.8757,35.7977,35.827,8664.0
2016-03-23 12:30:00,36.76,36.81,36.73,36.79,29569.0,35.827,35.8757,35.7977,35.8562,29569.0
2016-03-23 12:35:00,36.79,36.81,36.75,36.78,28555.0,35.8562,35.8757,35.8172,35.8464,28555.0
2016-03-23 12:40:00,36.78,36.79,36.77,36.78,7987.0,35.8464,35.8562,35.8367,35.8464,7987.0
2016-03-23 12:45:00,36.79,36.8,36.72,36.74,11856.0,35.8562,35.8659,35.788,35.8075,11856.0
2016-03-23 12:50:00,36.74,36.75,36.65,36.69,14751.0,35.8075,35.8172,35.7197,35.7587,14751.0
2016-03-23 12:55:00,36.69,36.69,36.43,36.64,115478.0,35.7587,35.7587,35.5053,35.71,115478.0
2016-03-23 13:00:00,36.65,36.69,36.63,36.69,10818.0,35.7197,35.7587,35.7003,35.7587,10818.0
2016-03-23 13:05:00,36.68,36.7,36.66,36.7,13791.0,35.749,35.7685,35.7295,35.7685,13791.0
2016-03-23 13:10:00,36.7,36.79,36.69,36.77,21169.0,35.7685,35.8562,35.7587,35.8367,21169.0
2016-03-23 13:15:00,36.76,36.79,36.76,36.78,16350.0,35.827,35.8562,35.827,35.8464,16350.0
2016-03-23 13:20:00,36.78,36.82,36.75,36.81,13980.0,35.8464,35.8854,35.8172,35.8757,13980.0
2016-03-23 13:25:00,36.8,36.86,36.79,36.84,21879.0,35.8659,35.9244,35.8562,35.9049,21879.0
2016-03-23 13:30:00,36.84,36.84,36.77,36.78,13961.0,35.9049,35.9049,35.8367,35.8464,13961.0
2016-03-23 13:35:00,36.78,36.82,36.78,36.81,12794.0,35.8464,35.8854,35.8464,35.8757,12794.0
2016-03-23 13:40:00,36.82,36.84,36.8,36.84,12000.0,35.8854,35.9049,35.8659,35.9049,12000.0
2016-03-23 13:45:00,36.83,36.85,36.82,36.84,18137.0,35.8952,35.9147,35.8854,35.9049,18137.0
2016-03-23 13:50:00,36.84,36.85,36.83,36.84,16542.0,35.9049,35.9147,35.8952,35.9049,16542.0
2016-03-23 13:55:00,36.85,36.86,36.82,36.84,23855.0,35.9147,35.9244,35.8854,35.9049,23855.0
2016-03-23 14:00:00,36.84,36.86,36.82,36.85,16300.0,35.9049,35.9244,35.8854,35.9147,16300.0
2016-03-23 14:05:00,36.86,36.86,36.82,36.83,13928.0,35.9244,35.9244,35.8854,35.8952,13928.0
2016-03-23 14:10:00,36.83,36.85,36.82,36.82,19252.0,35.8952,35.9147,35.8854,35.8854,19252.0
2016-03-23 14:15:00,36.83,36.86,36.82,36.85,18637.0,35.8952,35.9244,35.8854,35.9147,18637.0
2016-03-23 14:20:00,36.86,36.89,36.86,36.88,14030.0,35.9244,35.9537,35.9244,35.9439,14030.0
2016-03-23 14:25:00,36.89,36.9,36.85,36.87,22536.0,35.9537,35.9634,35.9147,35.9342,22536.0
2016-03-23 14:30:00,36.87,36.91,36.87,36.91,46697.0,35.9342,35.9731,35.9342,35.9731,46697.0
2016-03-23 14:35:00,36.91,36.97,36.9,36.9,28089.0,35.9731,36.0316,35.9634,35.9634,28089.0
2016-03-23 14:40:00,36.91,36.92,36.87,36.92,22491.0,35.9731,35.9829,35.9342,35.9829,22491.0
2016-03-23 14:45:00,36.92,36.93,36.84,36.85,25451.0,35.9829,35.9926,35.9049,35.9147,25451.0
2016-03-23 14:50:00,36.85,36.92,36.85,36.91,35461.0,35.9147,35.9829,35.9147,35.9731,35461.0
2016-03-23 14:55:00,36.91,36.94,36.88,36.88,25974.0,35.9731,36.0024,35.9439,35.9439,25974.0
2016-03-23 15:00:00,36.88,36.94,36.88,36.94,39799.0,35.9439,36.0024,35.9439,36.0024,39799.0
2016-03-23 15:05:00,36.93,36.95,36.92,36.95,24059.0,35.9926,36.0121,35.9829,36.0121,24059.0
2016-03-23 15:10:00,36.95,36.98,36.94,36.97,20581.0,36.0121,36.0414,36.0024,36.0316,20581.0
2016-03-23 15:15:00,36.97,36.98,36.93,36.96,20758.0,36.0316,36.0414,35.9926,36.0219,20758.0
2016-03-23 15:20:00,36.97,36.97,36.93,36.94,13703.0,36.0316,36.0316,35.9926,36.0024,13703.0
2016-03-23 15:25:00,36.94,36.95,36.92,36.94,27799.0,36.0024,36.0121,35.9829,36.0024,27799.0
2016-03-23 15:30:00,36.95,37.0,36.95,37.0,45383.0,36.0121,36.0609,36.0121,36.0609,45383.0
2016-03-23 15:35:00,37.0,37.01,36.99,36.99,19436.0,36.0609,36.0706,36.0511,36.0511,19436.0
2016-03-23 15:40:00,37.0,37.0,36.98,36.98,39022.0,36.0609,36.0609,36.0414,36.0414,39022.0
2016-03-23 15:45:00,36.97,36.97,36.9,36.95,105050.0,36.0316,36.0316,35.9634,36.0121,105050.0
2016-03-23 15:50:00,36.94,36.98,36.92,36.95,153781.0,36.0024,36.0414,35.9829,36.0121,153781.0
2016-03-23 15:55:00,36.95,37.06,36.93,37.0,299225.0,36.0121,36.1193,35.9926,36.0609,299225.0
2016-03-24 09:30:00,36.78,37.03,36.56,36.59,55820.0,35.8464,36.0901,35.632,35.6613,55820.0
2016-03-24 09:35:00,36.58,36.78,36.53,36.76,105232.0,35.6515,35.8464,35.6028,35.827,105232.0
2016-03-24 09:40:00,36.76,36.89,36.53,36.53,40759.0,35.827,35.9537,35.6028,35.6028,40759.0
2016-03-24 09:45:00,36.5,36.51,36.37,36.44,20938.0,35.5736,35.5833,35.4469,35.5151,20938.0
2016-03-24 09:50:00,36.45,36.61,36.43,36.61,21634.0,35.5248,35.6808,35.5053,35.6808,21634.0
2016-03-24 09:55:00,36.62,36.69,36.56,36.69,12900.0,35.6905,35.7587,35.632,35.7587,12900.0
2016-03-24 10:00:00,36.69,36.69,36.54,36.54,53679.0,35.7587,35.7587,35.6125,35.6125,53679.0
2016-03-24 10:05:00,36.54,36.6,36.52,36.57,31822.0,35.6125,35.671,35.593,35.6418,31822.0
2016-03-24 10:10:00,36.57,36.65,36.56,36.6,14755.0,35.6418,35.7197,35.632,35.671,14755.0
2016-03-24 10:15:00,36.59,36.74,36.57,36.72,38768.0,35.6613,35.8075,35.6418,35.788,38768.0
2016-03-24 10:20:00,36.73,36.77,36.71,36.73,31013.0,35.7977,35.8367,35.7782,35.7977,31013.0
2016-03-24 10:25:00,36.72,36.84,36.7,36.83,22656.0,35.788,35.9049,35.7685,35.8952,22656.0
2016-03-24 10:30:00,36.83,36.87,36.8,36.8,12978.0,35.8952,35.9342,35.8659,35.8659,12978.0
2016-03-24 10:35:00,36.8,36.93,36.8,36.93,15198.0,35.8659,35.9926,35.8659,35.9926,15198.0
2016-03-24 10:40:00,36.94,36.96,36.89,36.89,28860.0,36.0024,36.0219,35.9537,35.9537,28860.0
2016-03-24 10:45:00,36.9,36.94,36.88,36.88,39799.0,35.9634,36.0024,35.9439,35.9439,39799.0
2016-03-24 10:50:00,36.88,36.92,36.87,36.9,32135.0,35.9439,35.9829,35.9342,35.9634,32135.0
2016-03-24 10:55:00,36.88,36.93,36.87,36.89,11380.0,35.9439,35.9926,35.9342,35.9537,11380.0
2016-03-24 11:00:00,36.9,36.96,36.87,36.9,11137.0,35.9634,36.0219,35.9342,35.9634,11137.0
2016-03-24 11:05:00,36.91,36.94,36.82,36.84,21411.0,35.9731,36.0024,35.8854,35.9049,21411.0
2016-03-24 11:10:00,36.84,36.89,36.8,36.81,28442.0,35.9049,35.9537,35.8659,35.8757,28442.0
2016-03-24 11:15:00,36.81,36.81,36.74,36.77,13296.0,35.8757,35.8757,35.8075,35.8367,13296.0
2016-03-24 11:20:00,36.76,36.76,36.71,36.74,11476.0,35.827,35.827,35.7782,35.8075,11476.0
2016-03-24 11:25:00,36.74,36.74,36.61,36.66,27268.0,35.8075,35.8075,35.6808,35.7295,27268.0
2016-03-24 11:30:00,36.66,36.78,36.65,36.75,16447.0,35.7295,35.8464,35.7197,35.8172,16447.0
2016-03-24 11:35:00,36.75,36.81,36.74,36.79,15683.0,35.8172,35.8757,35.8075,35.8562,15683.0
2016-03-24 11:40:00,36.77,36.78,36.75,36.77,13400.0,35.8367,35.8464,35.8172,35.8367,13400.0
2016-03-24 11:45:00,36.77,36.79,36.74,36.77,15984.0,35.8367,35.8562,35.8075,35.8367,15984.0
2016-03-24 11:50:00,36.78,36.81,36.74,36.79,9000.0,35.8464,35.8757,35.8075,35.8562,9000.0
2016-03-24 11:55:00,36.79,36.81,36.74,36.8,10700.0,35.8562,35.8757,35.8075,35.8659,10700.0
2016-03-24 12:00:00,36.81,36.93,36.8,36.9,16939.0,35.8757,35.9926,35.8659,35.9634,16939.0
2016-03-24 12:05:00,36.9,36.95,36.88,36.95,18103.0,35.9634,36.0121,35.9439,36.0121,18103.0
2016-03-24 12:10:00,36.94,36.96,36.92,36.96,13076.0,36.0024,36.0219,35.9829,36.0219,13076.0
2016-03-24 12:15:00,36.96,36.96,36.92,36.93,15350.0,36.0219,36.0219,35.9829,35.9926,15350.0
2016-03-24 12:20:00,36.93,36.94,36.9,36.9,17323.0,35.9926,36.0024,35.9634,35.9634,17323.0
2016-03-24 12:25:00,36.9,36.95,36.88,36.95,13497.0,35.9634,36.0121,35.9439,36.0121,13497.0
2016-03-24 12:30:00,36.94,36.95,36.92,36.93,9279.0,36.0024,36.0121,35.9829,35.9926,9279.0
2016-03-24 12:35:00,36.92,36.92,36.89,36.89,9208.0,35.9829,35.9829,35.9537,35.9537,9208.0
2016-03-24 12:40:00,36.89,36.92,36.88,36.92,8400.0,35.9537,35.9829,35.9439,35.9829,8400.0
2016-03-24 12:45:00,36.92,36.93,36.9,36.9,7587.0,35.9829,35.9926,35.9634,35.9634,7587.0
2016-03-24 12:50:00,36.9,36.93,36.89,36.93,6026.0,35.9634,35.9926,35.9537,35.9926,6026.0
2016-03-24 12:55:00,36.93,36.96,36.92,36.95,11063.0,35.9926,36.0219,35.9829,36.0121,11063.0
2016-03-24 13:00:00,36.94,36.96,36.93,36.96,13697.0,36.0024,36.0219,35.9926,36.0219,13697.0
2016-03-24 13:05:00,36.95,36.97,36.95,36.96,11531.0,36.0121,36.0316,36.0121,36.0219,11531.0
2016-03-24 13:10:00,36.97,36.98,36.97,36.97,13235.0,36.0316,36.0414,36.0316,36.0316,13235.0
2016-03-24 13:15:00,36.96,37.01,36.96,37.0,8969.0,36.0219,36.0706,36.0219,36.0609,8969.0
2016-03-24 13:20:00,37.01,37.03,37.0,37.01,5342.0,36.0706,36.0901,36.0609,36.0706,5342.0
2016-03-24 13:25:00,37.02,37.03,37.01,37.03,23088.0,36.0804,36.0901,36.0706,36.0901,23088.0
2016-03-24 13:30:00,37.03,37.03,36.97,36.98,7472.0,36.0901,36.0901,36.0316,36.0414,7472.0
2016-03-24 13:35:00,36.99,37.02,36.99,37.0,7195.0,36.0511,36.0804,36.0511,36.0609,7195.0
2016-03-24 13:40:00,37.0,37.02,36.98,36.99,6900.0,36.0609,36.0804,36.0414,36.0511,6900.0
2016-03-24 13:45:00,36.98,37.0,36.98,36.98,5800.0,36.0414,36.0609,36.0414,36.0414,5800.0
2016-03-24 13:50:00,36.99,37.01,36.98,36.99,10852.0,36.0511,36.0706,36.0414,36.0511,10852.0
2016-03-24 13:55:00,37.0,37.0,36.94,36.94,16336.0,36.0609,36.0609,36.0024,36.0024,16336.0
2016-03-24 14:00:00,36.94,36.94,36.82,36.82,13184.0,36.0024,36.0024,35.8854,35.8854,13184.0
2016-03-24 14:05:00,36.82,36.86,36.82,36.84,15400.0,35.8854,35.9244,35.8854,35.9049,15400.0
2016-03-24 14:10:00,36.83,36.88,36.83,36.86,12569.0,35.8952,35.9439,35.8952,35.9244,12569.0
2016-03-24 14:15:00,36.85,36.87,36.84,36.86,11700.0,35.9147,35.9342,35.9049,35.9244,11700.0
2016-03-24 14:20:00,36.86,36.9,36.86,36.87,9025.0,35.9244,35.9634,35.9244,35.9342,9025.0
2016-03-24 14:25:00,36.88,36.92,36.86,36.91,14748.0,35.9439,35.9829,35.9244,35.9731,14748.0
2016-03-24 14:30:00,36.9,36.91,36.87,36.89,31118.0,35.9634,35.9731,35.9342,35.9537,31118.0
2016-03-24 14:35:00,36.89,36.97,36.89,36.96,117531.0,35.9537,36.0316,35.9537,36.0219,117531.0
2016-03-24 14:40:00,36.95,36.99,36.94,36.95,77300.0,36.0121,36.0511,36.0024,36.0121,77300.0
2016-03-24 14:45:00,36.95,36.96,36.89,36.9,8000.0,36.0121,36.0219,35.9537,35.9634,8000.0
2016-03-24 14:50:00,36.9,36.96,36.89,36.95,32898.0,35.9634,36.0219,35.9537,36.0121,32898.0
2016-03-24 14:55:00,36.95,36.96,36.91,36.92,9923.0,36.0121,36.0219,35.9731,35.9829,9923.0
2016-03-24 15:00:00,36.92,36.93,36.91,36.91,6929.0,35.9829,35.9926,35.9731,35.9731,6929.0
2016-03-24 15:05:00,36.92,36.93,36.91,36.93,2635.0,35.9829,35.9926,35.9731,35.9926,2635.0
2016-03-24 15:10:00,36.93,36.98,36.93,36.96,29437.0,35.9926,36.0414,35.9926,36.0219,29437.0
2016-03-24 15:15:00,36.97,36.98,36.92,36.93,44178.0,36.0316,36.0414,35.9829,35.9926,44178.0
2016-03-24 15:20:00,36.93,36.94,36.91,36.91,40014.0,35.9926,36.0024,35.9731,35.9731,40014.0
2016-03-24 15:25:00,36.92,36.95,36.91,36.92,23554.0,35.9829,36.0121,35.9731,35.9829,23554.0
2016-03-24 15:30:00,36.93,36.93,36.91,36.93,18550.0,35.9926,35.9926,35.9731,35.9926,18550.0
2016-03-24 15:35:00,36.93,36.93,36.89,36.91,43078.0,35.9926,35.9926,35.9537,35.9731,43078.0
2016-03-24 15:40:00,36.9,36.91,36.88,36.88,88686.0,35.9634,35.9731,35.9439,35.9439,88686.0
2016-03-24 15:45:00,36.89,36.91,36.85,36.89,61905.0,35.9537,35.9731,35.9147,35.9537,61905.0
2016-03-24 15:50:00,36.88,36.89,36.86,36.87,118289.0,35.9439,35.9537,35.9244,35.9342,118289.0
2016-03-24 15:55:00,36.87,36.94,36.85,36.93,202376.0,35.9342,36.0024,35.9147,35.9926,202376.0
2016-03-28 09:30:00,36.91,37.01,36.85,36.88,36189.0,35.9731,36.0706,35.9147,35.9439,36189.0
2016-03-28 09:35:00,36.87,36.88,36.69,36.74,46228.0,35.9342,35.9439,35.7587,35.8075,46228.0
2016-03-28 09:40:00,36.73,36.77,36.68,36.72,45852.0,35.7977,35.8367,35.749,35.788,45852.0
2016-03-28 09:45:00,36.72,36.78,36.69,36.72,30550.0,35.788,35.8464,35.7587,35.788,30550.0
2016-03-28 09:50:00,36.73,36.93,36.71,36.93,12593.0,35.7977,35.9926,35.7782,35.9926,12593.0
2016-03-28 09:55:00,36.92,36.94,36.85,36.85,33300.0,35.9829,36.0024,35.9147,35.9147,33300.0
2016-03-28 10:00:00,36.85,36.85,36.74,36.77,37488.0,35.9147,35.9147,35.8075,35.8367,37488.0
2016-03-28 10:05:00,36.77,36.81,36.74,36.81,22784.0,35.8367,35.8757,35.8075,35.8757,22784.0
2016-03-28 10:10:00,36.8,36.88,36.79,36.87,15450.0,35.8659,35.9439,35.8562,35.9342,15450.0
2016-03-28 10:15:00,36.86,36.86,36.76,36.81,11448.0,35.9244,35.9244,35.827,35.8757,11448.0
2016-03-28 10:20:00,36.82,36.9,36.8,36.9,9404.0,35.8854,35.9634,35.8659,35.9634,9404.0
2016-03-28 10:25:00,36.87,36.88,36.78,36.84,13699.0,35.9342,35.9439,35.8464,35.9049,13699.0
2016-03-28 10:30:00,36.83,36.84,36.78,36.83,15400.0,35.8952,35.9049,35.8464,35.8952,15400.0
2016-03-28 10:35:00,36.83,36.86,36.78,36.79,18332.0,35.8952,35.9244,35.8464,35.8562,18332.0
2016-03-28 10:40:00,36.78,36.9,36.77,36.89,38489.0,35.8464,35.9634,35.8367,35.9537,38489.0
2016-03-28 10:45:00,36.9,36.92,36.84,36.91,11605.0,35.9634,35.9829,35.9049,35.9731,11605.0
2016-03-28 10:50:00,36.92,36.94,36.85,36.86,14291.0,35.9829,36.0024,35.9147,35.9244,14291.0
2016-03-28 10:55:00,36.87,36.94,36.87,36.9,12874.0,35.9342,36.0024,35.9342,35.9634,12874.0
2016-03-28 11:00:00,36.9,36.93,36.89,36.91,10584.0,35.9634,35.9926,35.9537,35.9731,10584.0
2016-03-28 11:05:00,36.92,36.96,36.92,36.95,17263.0,35.9829,36.0219,35.9829,36.0121,17263.0
2016-03-28 11:10:00,36.96,37.03,36.95,37.03,11718.0,36.0219,36.0901,36.0121,36.0901,11718.0
2016-03-28 11:15:00,37.02,37.03,36.98,36.99,8022.0,36.0804,36.0901,36.0414,36.0511,8022.0
2016-03-28 11:20:00,36.99,37.07,36.98,37.05,22574.0,36.0511,36.1291,36.0414,36.1096,22574.0
2016-03-28 11:25:00,37.05,37.08,37.03,37.03,24100.0,36.1096,36.1388,36.0901,36.0901,24100.0
2016-03-28 11:30:00,37.03,37.06,36.98,36.99,8130.0,36.0901,36.1193,36.0414,36.0511,8130.0
2016-03-28 11:35:00,36.99,37.0,36.91,36.93,7223.0,36.0511,36.0609,35.9731,35.9926,7223.0
2016-03-28 11:40:00,36.92,36.93,36.91,36.92,5826.0,35.9829,35.9926,35.9731,35.9829,5826.0
2016-03-28 11:45:00,36.92,37.0,36.91,36.98,13044.0,35.9829,36.0609,35.9731,36.0414,13044.0
2016-03-28 11:50:00,36.98,36.98,36.93,36.95,5120.0,36.0414,36.0414,35.9926,36.0121,5120.0
2016-03-28 11:55:00,36.94,36.97,36.91,36.91,9426.0,36.0024,36.0316,35.9731,35.9731,9426.0
2016-03-28 12:00:00,36.91,36.93,36.87,36.91,11049.0,35.9731,35.9926,35.9342,35.9731,11049.0
2016-03-28 12:05:00,36.91,36.92,36.87,36.91,35157.0,35.9731,35.9829,35.9342,35.9731,35157.0
2016-03-28 12:10:00,36.91,36.94,36.91,36.93,47860.0,35.9731,36.0024,35.9731,35.9926,47860.0
2016-03-28 12:15:00,36.94,37.0,36.93,37.0,17823.0,36.0024,36.0609,35.9926,36.0609,17823.0
2016-03-28 12:20:00,37.0,37.08,37.0,37.06,12443.0,36.0609,36.1388,36.0609,36.1193,12443.0
2016-03-28 12:25:00,37.06,37.06,36.89,36.9,52752.0,36.1193,36.1193,35.9537,35.9634,52752.0
2016-03-28 12:30:00,36.91,36.93,36.89,36.92,6580.0,35.9731,35.9926,35.9537,35.9829,6580.0
2016-03-28 12:35:00,36.91,36.98,36.91,36.98,6145.0,35.9731,36.0414,35.9731,36.0414,6145.0
2016-03-28 12:40:00,36.98,37.01,36.88,36.92,217583.0,36.0414,36.0706,35.9439,35.9829,217583.0
2016-03-28 12:45:00,36.92,36.95,36.91,36.94,15082.0,35.9829,36.0121,35.9731,36.0024,15082.0
2016-03-28 12:50:00,36.94,36.95,36.91,36.94,9574.0,36.0024,36.0121,35.9731,36.0024,9574.0
2016-03-28 12:55:00,36.94,36.96,36.93,36.95,14466.0,36.0024,36.0219,35.9926,36.0121,14466.0
2016-03-28 13:00:00,36.96,36.96,36.94,36.95,35201.0,36.0219,36.0219,36.0024,36.0121,35201.0
2016-03-28 13:05:00,36.95,36.98,36.95,36.97,27941.0,36.0121,36.0414,36.0121,36.0316,27941.0
2016-03-28 13:10:00,36.98,36.98,36.96,36.97,40399.0,36.0414,36.0414,36.0219,36.0316,40399.0
2016-03-28 13:15:00,36.97,36.98,36.9,36.9,35377.0,36.0316,36.0414,35.9634,35.9634,35377.0
2016-03-28 13:20:00,36.9,36.91,36.9,36.9,10562.0,35.9634,35.9731,35.9634,35.9634,10562.0
2016-03-28 13:25:00,36.9,36.91,36.88,36.88,13300.0,35.9634,35.9731,35.9439,35.9439,13300.0
2016-03-28 13:30:00,36.88,36.94,36.87,36.93,81729.0,35.9439,36.0024,35.9342,35.9926,81729.0
2016-03-28 13:35:00,36.93,36.94,36.92,36.93,9200.0,35.9926,36.0024,35.9829,35.9926,9200.0
2016-03-28 13:40:00,36.93,36.98,36.93,36.98,24532.0,35.9926,36.0414,35.9926,36.0414,24532.0
2016-03-28 13:45:00,36.98,37.09,36.98,37.06,28601.0,36.0414,36.1486,36.0414,36.1193,28601.0
2016-03-28 13:50:00,37.06,37.06,37.04,37.05,11210.0,36.1193,36.1193,36.0998,36.1096,11210.0
2016-03-28 13:55:00,37.05,37.13,37.05,37.12,31695.0,36.1096,36.1876,36.1096,36.1778,31695.0
2016-03-28 14:00:00,37.12,37.12,37.06,37.08,23148.0,36.1778,36.1778,36.1193,36.1388,23148.0
2016-03-28 14:05:00,37.08,37.11,37.08,37.09,19205.0,36.1388,36.1681,36.1388,36.1486,19205.0
2016-03-28 14:10:00,37.09,37.09,37.02,37.05,21770.0,36.1486,36.1486,36.0804,36.1096,21770.0
2016-03-28 14:15:00,37.05,37.06,37.05,37.06,13714.0,36.1096,36.1193,36.1096,36.1193,13714.0
2016-03-28 14:20:00,37.06,37.06,37.05,37.06,12107.0,36.1193,36.1193,36.1096,36.1193,12107.0
2016-03-28 14:25:00,37.05,37.06,37.02,37.04,22387.0,36.1096,36.1193,36.0804,36.0998,22387.0
2016-03-28 14:30:00,37.04,37.05,37.02,37.03,17795.0,36.0998,36.1096,36.0804,36.0901,17795.0
2016-03-28 14:35:00,37.02,37.02,36.97,36.98,14764.0,36.0804,36.0804,36.0316,36.0414,14764.0
2016-03-28 14:40:00,36.98,36.98,36.93,36.94,19239.0,36.0414,36.0414,35.9926,36.0024,19239.0
2016-03-28 14:45:00,36.93,36.94,36.92,36.93,26856.0,35.9926,36.0024,35.9829,35.9926,26856.0
2016-03-28 14:50:00,36.94,36.97,36.93,36.96,27944.0,36.0024,36.0316,35.9926,36.0219,27944.0
2016-03-28 14:55:00,36.95,36.95,36.91,36.91,57457.0,36.0121,36.0121,35.9731,35.9731,57457.0
2016-03-28 15:00:00,36.91,36.91,36.88,36.91,26325.0,35.9731,35.9731,35.9439,35.9731,26325.0
2016-03-28 15:05:00,36.91,36.92,36.89,36.91,31892.0,35.9731,35.9829,35.9537,35.9731,31892.0
2016-03-28 15:10:00,36.91,36.94,36.91,36.92,22926.0,35.9731,36.0024,35.9731,35.9829,22926.0
2016-03-28 15:15:00,36.92,36.94,36.91,36.93,26344.0,35.9829,36.0024,35.9731,35.9926,26344.0
2016-03-28 15:20:00,36.93,36.94,36.93,36.93,91877.0,35.9926,36.0024,35.9926,35.9926,91877.0
2016-03-28 15:25:00,36.93,36.96,36.93,36.95,86339.0,35.9926,36.0219,35.9926,36.0121,86339.0
2016-03-28 15:30:00,36.95,36.97,36.94,36.97,21086.0,36.0121,36.0316,36.0024,36.0316,21086.0
2016-03-28 15:35:00,36.97,36.98,36.95,36.95,33206.0,36.0316,36.0414,36.0121,36.0121,33206.0
2016-03-28 15:40:00,36.96,36.98,36.94,36.95,47044.0,36.0219,36.0414,36.0024,36.0121,47044.0
2016-03-28 15:45:00,36.95,36.96,36.94,36.95,19396.0,36.0121,36.0219,36.0024,36.0121,19396.0
2016-03-28 15:50:00,36.95,36.98,36.94,36.98,58631.0,36.0121,36.0414,36.0024,36.0414,58631.0
2016-03-28 15:55:00,36.98,37.0,36.95,36.96,159392.0,36.0414,36.0609,36.0121,36.0219,159392.0
2016-03-29 09:30:00,37.07,37.07,36.75,37.05,24615.0,36.1291,36.1291,35.8172,36.1096,24615.0
2016-03-29 09:35:00,37.01,37.21,37.01,37.19,43821.0,36.0706,36.2655,36.0706,36.246,43821.0
2016-03-29 09:40:00,37.18,37.18,36.99,37.09,13947.0,36.2363,36.2363,36.0511,36.1486,13947.0
2016-03-29 09:45:00,37.12,37.26,37.12,37.26,35910.0,36.1778,36.3143,36.1778,36.3143,35910.0
2016-03-29 09:50:00,37.27,37.32,37.25,37.25,37294.0,36.324,36.3727,36.3045,36.3045,37294.0
2016-03-29 09:55:00,37.25,37.49,37.23,37.46,45560.0,36.3045,36.5384,36.285,36.5092,45560.0
2016-03-29 10:00:00,37.46,37.59,37.43,37.56,86138.0,36.5092,36.6359,36.4799,36.6066,86138.0
2016-03-29 10:05:00,37.59,37.64,37.46,37.47,58395.0,36.6359,36.6846,36.5092,36.5189,58395.0
2016-03-29 10:10:00,37.47,37.49,37.4,37.41,21589.0,36.5189,36.5384,36.4507,36.4605,21589.0
2016-03-29 10:15:00,37.42,37.56,37.42,37.54,30339.0,36.4702,36.6066,36.4702,36.5872,30339.0
2016-03-29 10:20:00,37.54,37.58,37.49,37.55,69750.0,36.5872,36.6261,36.5384,36.5969,69750.0
2016-03-29 10:25:00,37.56,37.82,37.56,37.72,90427.0,36.6066,36.86,36.6066,36.7626,90427.0
2016-03-29 10:30:00,37.72,37.73,37.6,37.62,54467.0,36.7626,36.7723,36.6456,36.6651,54467.0
2016-03-29 10:35:00,37.61,37.61,37.54,37.54,19916.0,36.6554,36.6554,36.5872,36.5872,19916.0
2016-03-29 10:40:00,37.55,37.58,37.52,37.56,20887.0,36.5969,36.6261,36.5677,36.6066,20887.0
2016-03-29 10:45:00,37.56,37.64,37.55,37.64,38136.0,36.6066,36.6846,36.5969,36.6846,38136.0
2016-03-29 10:50:00,37.65,37.75,37.65,37.72,38569.0,36.6944,36.7918,36.6944,36.7626,38569.0
2016-03-29 10:55:00,37.72,37.74,37.67,37.69,48399.0,36.7626,36.7821,36.7139,36.7333,48399.0
2016-03-29 11:00:00,37.69,37.78,37.69,37.73,42235.0,36.7333,36.8211,36.7333,36.7723,42235.0
2016-03-29 11:05:00,37.72,37.84,37.72,37.83,80821.0,36.7626,36.8795,36.7626,36.8698,80821.0
2016-03-29 11:10:00,37.83,37.84,37.78,37.83,60789.0,36.8698,36.8795,36.8211,36.8698,60789.0
2016-03-29 11:15:00,37.84,37.84,37.79,37.81,51583.0,36.8795,36.8795,36.8308,36.8503,51583.0
2016-03-29 11:20:00,37.82,37.84,37.79,37.79,46344.0,36.86,36.8795,36.8308,36.8308,46344.0
2016-03-29 11:25:00,37.79,37.92,37.79,37.91,36495.0,36.8308,36.9575,36.8308,36.9478,36495.0
2016-03-29 11:30:00,37.91,37.94,37.86,37.9,118331.0,36.9478,36.977,36.899,36.938,118331.0
2016-03-29 11:35:00,37.9,37.98,37.89,37.97,66068.0,36.938,37.016,36.9283,37.0062,66068.0
2016-03-29 11:40:00,37.97,38.04,37.9,37.91,90424.0,37.0062,37.0745,36.938,36.9478,90424.0
2016-03-29 11:45:00,37.9,37.93,37.76,37.81,73914.0,36.938,36.9673,36.8016,36.8503,73914.0
2016-03-29 11:50:00,37.81,37.94,37.8,37.93,61802.0,36.8503,36.977,36.8406,36.9673,61802.0
2016-03-29 11:55:00,37.93,38.05,37.92,38.05,85337.0,36.9673,37.0842,36.9575,37.0842,85337.0
2016-03-29 12:00:00,38.05,38.06,37.98,38.01,55440.0,37.0842,37.094,37.016,37.0452,55440.0
2016-03-29 12:05:00,38.01,38.03,37.99,38.03,37684.0,37.0452,37.0647,37.0257,37.0647,37684.0
2016-03-29 12:10:00,38.02,38.08,38.01,38.08,37959.0,37.055,37.1134,37.0452,37.1134,37959.0
2016-03-29 12:15:00,38.08,38.15,38.07,38.09,42140.0,37.1134,37.1817,37.1037,37.1232,42140.0
2016-03-29 12:20:00,38.09,38.15,38.09,38.12,82200.0,37.1232,37.1817,37.1232,37.1524,82200.0
2016-03-29 12:25:00,38.12,38.24,38.11,38.23,30411.0,37.1524,37.2694,37.1427,37.2596,30411.0
2016-03-29 12:30:00,38.23,38.29,38.22,38.22,36725.0,37.2596,37.3181,37.2499,37.2499,36725.0
2016-03-29 12:35:00,38.23,38.24,38.2,38.22,39236.0,37.2596,37.2694,37.2304,37.2499,39236.0
2016-03-29 12:40:00,38.22,38.31,38.21,38.3,108487.0,37.2499,37.3376,37.2401,37.3279,108487.0
2016-03-29 12:45:00,38.3,38.33,38.28,38.32,52225.0,37.3279,37.3571,37.3084,37.3474,52225.0
2016-03-29 12:50:00,38.32,38.34,38.31,38.32,68242.0,37.3474,37.3668,37.3376,37.3474,68242.0
2016-03-29 12:55:00,38.32,38.33,38.29,38.32,42903.0,37.3474,37.3571,37.3181,37.3474,42903.0
2016-03-29 13:00:00,38.32,38.33,38.29,38.29,29419.0,37.3474,37.3571,37.3181,37.3181,29419.0
2016-03-29 13:05:00,38.3,38.3,38.22,38.23,30569.0,37.3279,37.3279,37.2499,37.2596,30569.0
2016-03-29 13:10:00,38.23,38.26,38.22,38.22,54131.0,37.2596,37.2889,37.2499,37.2499,54131.0
2016-03-29 13:15:00,38.22,38.24,38.2,38.22,31824.0,37.2499,37.2694,37.2304,37.2499,31824.0
2016-03-29 13:20:00,38.22,38.24,38.2,38.2,30390.0,37.2499,37.2694,37.2304,37.2304,30390.0
2016-03-29 13:25:00,38.2,38.28,38.18,38.28,59154.0,37.2304,37.3084,37.2109,37.3084,59154.0
2016-03-29 13:30:00,38.29,38.34,38.29,38.3,42839.0,37.3181,37.3668,37.3181,37.3279,42839.0
2016-03-29 13:35:00,38.3,38.33,38.29,38.31,18899.0,37.3279,37.3571,37.3181,37.3376,18899.0
2016-03-29 13:40:00,38.32,38.36,38.32,38.35,90127.0,37.3474,37.3863,37.3474,37.3766,90127.0
2016-03-29 13:45:00,38.36,38.42,38.33,38.34,58141.0,37.3863,37.4448,37.3571,37.3668,58141.0
2016-03-29 13:50:00,38.34,38.35,38.26,38.26,28293.0,37.3668,37.3766,37.2889,37.2889,28293.0
2016-03-29 13:55:00,38.26,38.28,38.25,38.27,18692.0,37.2889,37.3084,37.2791,37.2986,18692.0
2016-03-29 14:00:00,38.27,38.37,38.27,38.37,42320.0,37.2986,37.3961,37.2986,37.3961,42320.0
2016-03-29 14:05:00,38.37,38.37,38.31,38.32,15897.0,37.3961,37.3961,37.3376,37.3474,15897.0
2016-03-29 14:10:00,38.32,38.35,38.32,38.33,20298.0,37.3474,37.3766,37.3474,37.3571,20298.0
2016-03-29 14:15:00,38.32,38.35,38.31,38.34,27828.0,37.3474,37.3766,37.3376,37.3668,27828.0
2016-03-29 14:20:00,38.34,38.34,38.32,38.34,21331.0,37.3668,37.3668,37.3474,37.3668,21331.0
2016-03-29 14:25:00,38.34,38.41,38.34,38.41,96164.0,37.3668,37.4351,37.3668,37.4351,96164.0
2016-03-29 14:30:00,38.41,38.45,38.39,38.45,78250.0,37.4351,37.4741,37.4156,37.4741,78250.0
2016-03-29 14:35:00,38.45,38.53,38.45,38.52,97130.0,37.4741,37.552,37.4741,37.5423,97130.0
2016-03-29 14:40:00,38.5,38.54,38.49,38.5,60092.0,37.5228,37.5618,37.513,37.5228,60092.0
2016-03-29 14:45:00,38.5,38.53,38.49,38.52,33626.0,37.5228,37.552,37.513,37.5423,33626.0
2016-03-29 14:50:00,38.51,38.52,38.49,38.5,29562.0,37.5325,37.5423,37.513,37.5228,29562.0
2016-03-29 14:55:00,38.5,38.53,38.5,38.52,82039.0,37.5228,37.552,37.5228,37.5423,82039.0
2016-03-29 15:00:00,38.51,38.52,38.44,38.46,48349.0,37.5325,37.5423,37.4643,37.4838,48349.0
2016-03-29 15:05:00,38.45,38.46,38.39,38.4,44591.0,37.4741,37.4838,37.4156,37.4253,44591.0
2016-03-29 15:10:00,38.4,38.43,38.38,38.39,41773.0,37.4253,37.4546,37.4058,37.4156,41773.0
2016-03-29 15:15:00,38.39,38.4,38.35,38.36,32551.0,37.4156,37.4253,37.3766,37.3863,32551.0
2016-03-29 15:20:00,38.35,38.38,38.32,38.32,150588.0,37.3766,37.4058,37.3474,37.3474,150588.0
2016-03-29 15:25:00,38.33,38.34,38.31,38.34,45633.0,37.3571,37.3668,37.3376,37.3668,45633.0
2016-03-29 15:30:00,38.35,38.35,38.3,38.31,36302.0,37.3766,37.3766,37.3279,37.3376,36302.0
2016-03-29 15:35:00,38.31,38.33,38.3,38.32,31031.0,37.3376,37.3571,37.3279,37.3474,31031.0
2016-03-29 15:40:00,38.33,38.35,38.32,38.34,86276.0,37.3571,37.3766,37.3474,37.3668,86276.0
2016-03-29 15:45:00,38.33,38.39,38.33,38.39,64647.0,37.3571,37.4156,37.3571,37.4156,64647.0
2016-03-29 15:50:00,38.38,38.43,38.37,38.41,125063.0,37.4058,37.4546,37.3961,37.4351,125063.0
2016-03-29 15:55:00,38.4,38.41,38.35,38.35,222218.0,37.4253,37.4351,37.3766,37.3766,222218.0
2016-03-30 09:30:00,38.47,38.92,38.45,38.76,87835.0,37.4935,37.9321,37.4741,37.7762,87835.0
2016-03-30 09:35:00,38.79,38.79,38.4,38.45,79031.0,37.8054,37.8054,37.4253,37.4741,79031.0
2016-03-30 09:40:00,38.45,38.48,38.39,38.45,32507.0,37.4741,37.5033,37.4156,37.4741,32507.0
2016-03-30 09:45:00,38.45,38.47,38.39,38.44,38920.0,37.4741,37.4935,37.4156,37.4643,38920.0
2016-03-30 09:50:00,38.45,38.46,38.34,38.39,17370.0,37.4741,37.4838,37.3668,37.4156,17370.0
2016-03-30 09:55:00,38.38,38.42,38.33,38.35,73556.0,37.4058,37.4448,37.3571,37.3766,73556.0
2016-03-30 10:00:00,38.35,38.36,38.23,38.31,50855.0,37.3766,37.3863,37.2596,37.3376,50855.0
2016-03-30 10:05:00,38.3,38.34,38.21,38.21,31460.0,37.3279,37.3668,37.2401,37.2401,31460.0
2016-03-30 10:10:00,38.21,38.29,38.16,38.23,30643.0,37.2401,37.3181,37.1914,37.2596,30643.0
2016-03-30 10:15:00,38.23,38.27,38.12,38.13,52058.0,37.2596,37.2986,37.1524,37.1622,52058.0
2016-03-30 10:20:00,38.13,38.17,38.12,38.15,48890.0,37.1622,37.2012,37.1524,37.1817,48890.0
2016-03-30 10:25:00,38.15,38.16,38.13,38.15,48460.0,37.1817,37.1914,37.1622,37.1817,48460.0
2016-03-30 10:30:00,38.15,38.25,38.14,38.18,60477.0,37.1817,37.2791,37.1719,37.2109,60477.0
2016-03-30 10:35:00,38.18,38.19,38.12,38.12,35431.0,37.2109,37.2207,37.1524,37.1524,35431.0
2016-03-30 10:40:00,38.13,38.16,38.11,38.16,33244.0,37.1622,37.1914,37.1427,37.1914,33244.0
2016-03-30 10:45:00,38.16,38.24,38.15,38.23,32145.0,37.1914,37.2694,37.1817,37.2596,32145.0
2016-03-30 10:50:00,38.23,38.23,38.17,38.23,28395.0,37.2596,37.2596,37.2012,37.2596,28395.0
2016-03-30 10:55:00,38.23,38.25,38.19,38.25,29856.0,37.2596,37.2791,37.2207,37.2791,29856.0
2016-03-30 11:00:00,38.25,38.32,38.23,38.32,71312.0,37.2791,37.3474,37.2596,37.3474,71312.0
2016-03-30 11:05:00,38.32,38.34,38.3,38.31,21056.0,37.3474,37.3668,37.3279,37.3376,21056.0
2016-03-30 11:10:00,38.31,38.34,38.3,38.33,20476.0,37.3376,37.3668,37.3279,37.3571,20476.0
2016-03-30 11:15:00,38.33,38.33,38.28,38.31,46235.0,37.3571,37.3571,37.3084,37.3376,46235.0
2016-03-30 11:20:00,38.31,38.33,38.27,38.28,44309.0,37.3376,37.3571,37.2986,37.3084,44309.0
2016-03-30 11:25:00,38.29,38.32,38.27,38.27,27914.0,37.3181,37.3474,37.2986,37.2986,27914.0
2016-03-30 11:30:00,38.28,38.29,38.22,38.22,54339.0,37.3084,37.3181,37.2499,37.2499,54339.0
2016-03-30 11:35:00,38.22,38.24,38.17,38.19,29372.0,37.2499,37.2694,37.2012,37.2207,29372.0
2016-03-30 11:40:00,38.19,38.21,38.16,38.21,20934.0,37.2207,37.2401,37.1914,37.2401,20934.0
2016-03-30 11:45:00,38.21,38.33,38.21,38.32,19074.0,37.2401,37.3571,37.2401,37.3474,19074.0
2016-03-30 11:50:00,38.33,38.33,38.3,38.33,10238.0,37.3571,37.3571,37.3279,37.3571,10238.0
2016-03-30 11:55:00,38.33,38.42,38.32,38.41,39228.0,37.3571,37.4448,37.3474,37.4351,39228.0
2016-03-30 12:00:00,38.42,38.43,38.36,38.38,17302.0,37.4448,37.4546,37.3863,37.4058,17302.0
2016-03-30 12:05:00,38.39,38.39,38.35,38.39,11581.0,37.4156,37.4156,37.3766,37.4156,11581.0
2016-03-30 12:10:00,38.39,38.44,38.39,38.41,37822.0,37.4156,37.4643,37.4156,37.4351,37822.0
2016-03-30 12:15:00,38.42,38.46,38.4,38.4,22071.0,37.4448,37.4838,37.4253,37.4253,22071.0
2016-03-30 12:20:00,38.4,38.42,38.34,38.35,18320.0,37.4253,37.4448,37.3668,37.3766,18320.0
2016-03-30 12:25:00,38.35,38.43,38.35,38.42,13465.0,37.3766,37.4546,37.3766,37.4448,13465.0
2016-03-30 12:30:00,38.42,38.43,38.39,38.41,11155.0,37.4448,37.4546,37.4156,37.4351,11155.0
2016-03-30 12:35:00,38.4,38.42,38.36,38.38,9613.0,37.4253,37.4448,37.3863,37.4058,9613.0
2016-03-30 12:40:00,38.38,38.39,38.35,38.36,14697.0,37.4058,37.4156,37.3766,37.3863,14697.0
2016-03-30 12:45:00,38.37,38.39,38.37,38.39,3111.0,37.3961,37.4156,37.3961,37.4156,3111.0
2016-03-30 12:50:00,38.39,38.43,38.39,38.4,16791.0,37.4156,37.4546,37.4156,37.4253,16791.0
2016-03-30 12:55:00,38.4,38.43,38.39,38.41,5885.0,37.4253,37.4546,37.4156,37.4351,5885.0
2016-03-30 13:00:00,38.41,38.44,38.4,38.4,9624.0,37.4351,37.4643,37.4253,37.4253,9624.0
2016-03-30 13:05:00,38.4,38.43,38.38,38.39,12008.0,37.4253,37.4546,37.4058,37.4156,12008.0
2016-03-30 13:10:00,38.4,38.47,38.39,38.46,11800.0,37.4253,37.4935,37.4156,37.4838,11800.0
2016-03-30 13:15:00,38.46,38.48,38.46,38.47,7493.0,37.4838,37.5033,37.4838,37.4935,7493.0
2016-03-30 13:20:00,38.48,38.51,38.48,38.51,23920.0,37.5033,37.5325,37.5033,37.5325,23920.0
2016-03-30 13:25:00,38.5,38.51,38.49,38.5,4702.0,37.5228,37.5325,37.513,37.5228,4702.0
2016-03-30 13:30:00,38.5,38.6,38.5,38.58,115522.0,37.5228,37.6202,37.5228,37.6008,115522.0
2016-03-30 13:35:00,38.58,38.6,38.58,38.59,39462.0,37.6008,37.6202,37.6008,37.6105,39462.0
2016-03-30 13:40:00,38.6,38.61,38.53,38.54,117890.0,37.6202,37.63,37.552,37.5618,117890.0
2016-03-30 13:45:00,38.54,38.57,38.53,38.56,11454.0,37.5618,37.591,37.552,37.5813,11454.0
2016-03-30 13:50:00,38.56,38.57,38.54,38.56,11980.0,37.5813,37.591,37.5618,37.5813,11980.0
2016-03-30 13:55:00,38.56,38.64,38.56,38.58,11625.0,37.5813,37.6592,37.5813,37.6008,11625.0
2016-03-30 14:00:00,38.57,38.59,38.49,38.54,27241.0,37.591,37.6105,37.513,37.5618,27241.0
2016-03-30 14:05:00,38.53,38.59,38.53,38.53,17700.0,37.552,37.6105,37.552,37.552,17700.0
2016-03-30 14:10:00,38.53,38.56,38.47,38.47,14241.0,37.552,37.5813,37.4935,37.4935,14241.0
2016-03-30 14:15:00,38.49,38.56,38.46,38.56,19832.0,37.513,37.5813,37.4838,37.5813,19832.0
2016-03-30 14:20:00,38.54,38.59,38.54,38.57,8150.0,37.5618,37.6105,37.5618,37.591,8150.0
2016-03-30 14:25:00,38.57,38.57,38.52,38.52,49506.0,37.591,37.591,37.5423,37.5423,49506.0
2016-03-30 14:30:00,38.52,38.53,38.5,38.51,9093.0,37.5423,37.552,37.5228,37.5325,9093.0
2016-03-30 14:35:00,38.51,38.51,38.49,38.51,9471.0,37.5325,37.5325,37.513,37.5325,9471.0
2016-03-30 14:40:00,38.51,38.51,38.47,38.48,10896.0,37.5325,37.5325,37.4935,37.5033,10896.0
2016-03-30 14:45:00,38.48,38.51,38.48,38.5,13447.0,37.5033,37.5325,37.5033,37.5228,13447.0
2016-03-30 14:50:00,38.49,38.51,38.45,38.46,29001.0,37.513,37.5325,37.4741,37.4838,29001.0
2016-03-30 14:55:00,38.46,38.47,38.44,38.44,9838.0,37.4838,37.4935,37.4643,37.4643,9838.0
2016-03-30 15:00:00,38.44,38.44,38.41,38.42,22322.0,37.4643,37.4643,37.4351,37.4448,22322.0
2016-03-30 15:05:00,38.42,38.44,38.42,38.43,23986.0,37.4448,37.4643,37.4448,37.4546,23986.0
2016-03-30 15:10:00,38.44,38.45,38.41,38.42,38821.0,37.4643,37.4741,37.4351,37.4448,38821.0
2016-03-30 15:15:00,38.43,38.44,38.39,38.41,18002.0,37.4546,37.4643,37.4156,37.4351,18002.0
2016-03-30 15:20:00,38.41,38.42,38.4,38.41,10127.0,37.4351,37.4448,37.4253,37.4351,10127.0
2016-03-30 15:25:00,38.41,38.42,38.4,38.41,8925.0,37.4351,37.4448,37.4253,37.4351,8925.0
2016-03-30 15:30:00,38.41,38.41,38.38,38.39,17256.0,37.4351,37.4351,37.4058,37.4156,17256.0
2016-03-30 15:35:00,38.39,38.4,38.38,38.4,18565.0,37.4156,37.4253,37.4058,37.4253,18565.0
2016-03-30 15:40:00,38.4,38.4,38.38,38.39,17084.0,37.4253,37.4253,37.4058,37.4156,17084.0
2016-03-30 15:45:00,38.39,38.41,38.38,38.41,14821.0,37.4156,37.4351,37.4058,37.4351,14821.0
2016-03-30 15:50:00,38.4,38.42,38.37,38.38,41422.0,37.4253,37.4448,37.3961,37.4058,41422.0
2016-03-30 15:55:00,38.38,38.4,38.36,38.37,92913.0,37.4058,37.4253,37.3863,37.3961,92913.0
2016-03-31 09:30:00,38.45,38.58,38.14,38.21,44751.0,37.4741,37.6008,37.1719,37.2401,44751.0
2016-03-31 09:35:00,38.17,38.49,38.16,38.41,19634.0,37.2012,37.513,37.1914,37.4351,19634.0
2016-03-31 09:40:00,38.4,38.44,38.34,38.4,19513.0,37.4253,37.4643,37.3668,37.4253,19513.0
2016-03-31 09:45:00,38.4,38.46,38.31,38.41,37877.0,37.4253,37.4838,37.3376,37.4351,37877.0
2016-03-31 09:50:00,38.39,38.45,38.27,38.28,47247.0,37.4156,37.4741,37.2986,37.3084,47247.0
2016-03-31 09:55:00,38.28,38.34,38.24,38.29,28184.0,37.3084,37.3668,37.2694,37.3181,28184.0
2016-03-31 10:00:00,38.29,38.37,38.28,38.33,23540.0,37.3181,37.3961,37.3084,37.3571,23540.0
2016-03-31 10:05:00,38.33,38.33,38.21,38.21,38558.0,37.3571,37.3571,37.2401,37.2401,38558.0
2016-03-31 10:10:00,38.2,38.21,38.09,38.12,34127.0,37.2304,37.2401,37.1232,37.1524,34127.0
2016-03-31 10:15:00,38.13,38.13,38.09,38.12,31654.0,37.1622,37.1622,37.1232,37.1524,31654.0
2016-03-31 10:20:00,38.12,38.27,38.12,38.27,46010.0,37.1524,37.2986,37.1524,37.2986,46010.0
2016-03-31 10:25:00,38.27,38.34,38.26,38.29,24221.0,37.2986,37.3668,37.2889,37.3181,24221.0
2016-03-31 10:30:00,38.29,38.29,38.24,38.29,50497.0,37.3181,37.3181,37.2694,37.3181,50497.0
2016-03-31 10:35:00,38.29,38.34,38.28,38.34,24072.0,37.3181,37.3668,37.3084,37.3668,24072.0
2016-03-31 10:40:00,38.34,38.38,38.34,38.37,19247.0,37.3668,37.4058,37.3668,37.3961,19247.0
2016-03-31 10:45:00,38.36,38.37,38.32,38.33,16306.0,37.3863,37.3961,37.3474,37.3571,16306.0
2016-03-31 10:50:00,38.33,38.34,38.26,38.27,45712.0,37.3571,37.3668,37.2889,37.2986,45712.0
2016-03-31 10:55:00,38.26,38.26,38.15,38.16,31799.0,37.2889,37.2889,37.1817,37.1914,31799.0
2016-03-31 11:00:00,38.16,38.24,38.15,38.23,66062.0,37.1914,37.2694,37.1817,37.2596,66062.0
2016-03-31 11:05:00,38.24,38.26,38.22,38.23,42644.0,37.2694,37.2889,37.2499,37.2596,42644.0
2016-03-31 11:10:00,38.22,38.24,38.22,38.23,52461.0,37.2499,37.2694,37.2499,37.2596,52461.0
2016-03-31 11:15:00,38.23,38.24,38.15,38.15,40630.0,37.2596,37.2694,37.1817,37.1817,40630.0
2016-03-31 11:20:00,38.14,38.14,38.01,38.01,40474.0,37.1719,37.1719,37.0452,37.0452,40474.0
2016-03-31 11:25:00,38.0,38.0,37.94,37.95,38446.0,37.0355,37.0355,36.977,36.9867,38446.0
2016-03-31 11:30:00,37.95,38.04,37.95,38.04,64719.0,36.9867,37.0745,36.9867,37.0745,64719.0
2016-03-31 11:35:00,38.04,38.06,37.98,38.04,69875.0,37.0745,37.094,37.016,37.0745,69875.0
2016-03-31 11:40:00,38.04,38.15,38.03,38.15,121397.0,37.0745,37.1817,37.0647,37.1817,121397.0
2016-03-31 11:45:00,38.15,38.19,38.11,38.19,52213.0,37.1817,37.2207,37.1427,37.2207,52213.0
2016-03-31 11:50:00,38.19,38.2,38.17,38.19,33737.0,37.2207,37.2304,37.2012,37.2207,33737.0
2016-03-31 11:55:00,38.19,38.19,38.13,38.13,26953.0,37.2207,37.2207,37.1622,37.1622,26953.0
2016-03-31 12:00:00,38.14,38.16,38.12,38.16,38975.0,37.1719,37.1914,37.1524,37.1914,38975.0
2016-03-31 12:05:00,38.16,38.16,38.12,38.13,53645.0,37.1914,37.1914,37.1524,37.1622,53645.0
2016-03-31 12:10:00,38.13,38.19,38.12,38.19,22603.0,37.1622,37.2207,37.1524,37.2207,22603.0
2016-03-31 12:15:00,38.19,38.21,38.19,38.21,16471.0,37.2207,37.2401,37.2207,37.2401,16471.0
2016-03-31 12:20:00,38.21,38.22,38.19,38.2,12950.0,37.2401,37.2499,37.2207,37.2304,12950.0
2016-03-31 12:25:00,38.2,38.2,38.17,38.18,41378.0,37.2304,37.2304,37.2012,37.2109,41378.0
2016-03-31 12:30:00,38.18,38.18,38.07,38.07,25666.0,37.2109,37.2109,37.1037,37.1037,25666.0
2016-03-31 12:35:00,38.07,38.2,38.06,38.2,60388.0,37.1037,37.2304,37.094,37.2304,60388.0
2016-03-31 12:40:00,38.2,38.22,38.19,38.22,25371.0,37.2304,37.2499,37.2207,37.2499,25371.0
2016-03-31 12:45:00,38.22,38.23,38.2,38.23,27586.0,37.2499,37.2596,37.2304,37.2596,27586.0
2016-03-31 12:50:00,38.24,38.25,38.22,38.23,24928.0,37.2694,37.2791,37.2499,37.2596,24928.0
2016-03-31 12:55:00,38.23,38.23,38.17,38.18,21309.0,37.2596,37.2596,37.2012,37.2109,21309.0
2016-03-31 13:00:00,38.18,38.19,38.17,38.19,16900.0,37.2109,37.2207,37.2012,37.2207,16900.0
2016-03-31 13:05:00,38.19,38.19,38.18,38.19,16820.0,37.2207,37.2207,37.2109,37.2207,16820.0
2016-03-31 13:10:00,38.19,38.26,38.18,38.26,61224.0,37.2207,37.2889,37.2109,37.2889,61224.0
2016-03-31 13:15:00,38.26,38.27,38.25,38.27,10057.0,37.2889,37.2986,37.2791,37.2986,10057.0
2016-03-31 13:20:00,38.27,38.34,38.26,38.34,37292.0,37.2986,37.3668,37.2889,37.3668,37292.0
2016-03-31 13:25:00,38.33,38.35,38.31,38.33,30831.0,37.3571,37.3766,37.3376,37.3571,30831.0
2016-03-31 13:30:00,38.33,38.4,38.32,38.4,45097.0,37.3571,37.4253,37.3474,37.4253,45097.0
2016-03-31 13:35:00,38.4,38.46,38.38,38.45,39768.0,37.4253,37.4838,37.4058,37.4741,39768.0
2016-03-31 13:40:00,38.45,38.46,38.42,38.44,50612.0,37.4741,37.4838,37.4448,37.4643,50612.0
2016-03-31 13:45:00,38.44,38.44,38.34,38.34,31603.0,37.4643,37.4643,37.3668,37.3668,31603.0
2016-03-31 13:50:00,38.34,38.35,38.27,38.27,25434.0,37.3668,37.3766,37.2986,37.2986,25434.0
2016-03-31 13:55:00,38.27,38.28,38.23,38.25,37710.0,37.2986,37.3084,37.2596,37.2791,37710.0
2016-03-31 14:00:00,38.26,38.27,38.2,38.2,21842.0,37.2889,37.2986,37.2304,37.2304,21842.0
2016-03-31 14:05:00,38.2,38.21,38.15,38.15,21511.0,37.2304,37.2401,37.1817,37.1817,21511.0
2016-03-31 14:10:00,38.15,38.22,38.15,38.22,37067.0,37.1817,37.2499,37.1817,37.2499,37067.0
2016-03-31 14:15:00,38.22,38.23,38.21,38.21,9053.0,37.2499,37.2596,37.2401,37.2401,9053.0
2016-03-31 14:20:00,38.21,38.26,38.21,38.23,17055.0,37.2401,37.2889,37.2401,37.2596,17055.0
2016-03-31 14:25:00,38.22,38.22,38.1,38.11,5644.0,37.2499,37.2499,37.1329,37.1427,5644.0
2016-03-31 14:30:00,38.11,38.11,38.08,38.08,11294.0,37.1427,37.1427,37.1134,37.1134,11294.0
2016-03-31 14:35:00,38.09,38.17,38.07,38.17,91487.0,37.1232,37.2012,37.1037,37.2012,91487.0
2016-03-31 14:40:00,38.17,38.18,38.16,38.18,30426.0,37.2012,37.2109,37.1914,37.2109,30426.0
2016-03-31 14:45:00,38.17,38.18,38.1,38.13,13800.0,37.2012,37.2109,37.1329,37.1622,13800.0
2016-03-31 14:50:00,38.12,38.13,38.1,38.13,20157.0,37.1524,37.1622,37.1329,37.1622,20157.0
2016-03-31 14:55:00,38.13,38.19,38.12,38.19,20468.0,37.1622,37.2207,37.1524,37.2207,20468.0
2016-03-31 15:00:00,38.19,38.21,38.16,38.21,25461.0,37.2207,37.2401,37.1914,37.2401,25461.0
2016-03-31 15:05:00,38.22,38.22,38.19,38.19,10189.0,37.2499,37.2499,37.2207,37.2207,10189.0
2016-03-31 15:10:00,38.18,38.19,38.16,38.19,104508.0,37.2109,37.2207,37.1914,37.2207,104508.0
2016-03-31 15:15:00,38.19,38.19,38.17,38.18,26201.0,37.2207,37.2207,37.2012,37.2109,26201.0
2016-03-31 15:20:00,38.19,38.25,38.19,38.23,32222.0,37.2207,37.2791,37.2207,37.2596,32222.0
2016-03-31 15:25:00,38.23,38.23,38.22,38.23,47725.0,37.2596,37.2596,37.2499,37.2596,47725.0
2016-03-31 15:30:00,38.23,38.25,38.22,38.22,32558.0,37.2596,37.2791,37.2499,37.2499,32558.0
2016-03-31 15:35:00,38.22,38.26,38.21,38.25,67233.0,37.2499,37.2889,37.2401,37.2791,67233.0
2016-03-31 15:40:00,38.26,38.3,38.24,38.25,103049.0,37.2889,37.3279,37.2694,37.2791,103049.0
2016-03-31 15:45:00,38.25,38.27,38.24,38.26,87097.0,37.2791,37.2986,37.2694,37.2889,87097.0
2016-03-31 15:50:00,38.26,38.29,38.24,38.29,93516.0,37.2889,37.3181,37.2694,37.3181,93516.0
2016-03-31 15:55:00,38.29,38.29,38.22,38.24,204444.0,37.3181,37.3181,37.2499,37.2694,204444.0
2016-04-01 09:30:00,37.99,38.13,37.94,38.1,84486.0,37.0257,37.1622,36.977,37.1329,84486.0
2016-04-01 09:35:00,38.08,38.09,37.99,38.03,12080.0,37.1134,37.1232,37.0257,37.0647,12080.0
2016-04-01 09:40:00,38.03,38.31,37.99,38.31,38926.0,37.0647,37.3376,37.0257,37.3376,38926.0
2016-04-01 09:45:00,38.3,38.3,38.12,38.15,31496.0,37.3279,37.3279,37.1524,37.1817,31496.0
2016-04-01 09:50:00,38.12,38.14,37.99,38.0,19088.0,37.1524,37.1719,37.0257,37.0355,19088.0
2016-04-01 09:55:00,38.0,38.01,37.86,37.98,120420.0,37.0355,37.0452,36.899,37.016,120420.0
2016-04-01 10:00:00,37.97,38.38,37.97,38.37,38988.0,37.0062,37.4058,37.0062,37.3961,38988.0
2016-04-01 10:05:00,38.35,38.5,38.33,38.39,135542.0,37.3766,37.5228,37.3571,37.4156,135542.0
2016-04-01 10:10:00,38.42,38.59,38.36,38.56,106000.0,37.4448,37.6105,37.3863,37.5813,106000.0
2016-04-01 10:15:00,38.56,38.68,38.5,38.67,130514.0,37.5813,37.6982,37.5228,37.6885,130514.0
2016-04-01 10:20:00,38.67,38.68,38.53,38.57,72747.0,37.6885,37.6982,37.552,37.591,72747.0
2016-04-01 10:25:00,38.57,38.6,38.5,38.59,27210.0,37.591,37.6202,37.5228,37.6105,27210.0
2016-04-01 10:30:00,38.59,38.8,38.55,38.77,124898.0,37.6105,37.8152,37.5715,37.7859,124898.0
2016-04-01 10:35:00,38.77,38.88,38.75,38.81,95644.0,37.7859,37.8931,37.7664,37.8249,95644.0
2016-04-01 10:40:00,38.82,38.84,38.74,38.8,82937.0,37.8347,37.8542,37.7567,37.8152,82937.0
2016-04-01 10:45:00,38.8,38.84,38.77,38.84,47754.0,37.8152,37.8542,37.7859,37.8542,47754.0
2016-04-01 10:50:00,38.84,38.87,38.83,38.87,51203.0,37.8542,37.8834,37.8444,37.8834,51203.0
2016-04-01 10:55:00,38.87,38.87,38.78,38.82,77322.0,37.8834,37.8834,37.7957,37.8347,77322.0
2016-04-01 11:00:00,38.82,38.9,38.81,38.9,69104.0,37.8347,37.9126,37.8249,37.9126,69104.0
2016-04-01 11:05:00,38.91,38.93,38.8,38.81,68598.0,37.9224,37.9419,37.8152,37.8249,68598.0
2016-04-01 11:10:00,38.82,38.93,38.81,38.92,86163.0,37.8347,37.9419,37.8249,37.9321,86163.0
2016-04-01 11:15:00,38.93,38.96,38.88,38.93,69979.0,37.9419,37.9711,37.8931,37.9419,69979.0
2016-04-01 11:20:00,38.93,39.09,38.93,39.07,85621.0,37.9419,38.0978,37.9419,38.0783,85621.0
2016-04-01 11:25:00,39.07,39.12,39.01,39.02,103609.0,38.0783,38.127,38.0198,38.0296,103609.0
2016-04-01 11:30:00,39.01,39.06,38.98,39.05,54181.0,38.0198,38.0686,37.9906,38.0588,54181.0
2016-04-01 11:35:00,39.04,39.05,38.99,39.03,41207.0,38.0491,38.0588,38.0003,38.0393,41207.0
2016-04-01 11:40:00,39.03,39.16,39.02,39.15,54697.0,38.0393,38.166,38.0296,38.1563,54697.0
2016-04-01 11:45:00,39.15,39.17,39.12,39.15,26438.0,38.1563,38.1758,38.127,38.1563,26438.0
2016-04-01 11:50:00,39.15,39.16,39.03,39.04,41188.0,38.1563,38.166,38.0393,38.0491,41188.0
2016-04-01 11:55:00,39.03,39.26,39.02,39.22,82749.0,38.0393,38.2635,38.0296,38.2245,82749.0
2016-04-01 12:00:00,39.22,39.26,39.13,39.15,50043.0,38.2245,38.2635,38.1368,38.1563,50043.0
2016-04-01 12:05:00,39.14,39.14,39.1,39.11,21175.0,38.1465,38.1465,38.1076,38.1173,21175.0
2016-04-01 12:10:00,39.1,39.19,39.09,39.11,54298.0,38.1076,38.1953,38.0978,38.1173,54298.0
2016-04-01 12:15:00,39.11,39.16,39.1,39.14,48599.0,38.1173,38.166,38.1076,38.1465,48599.0
2016-04-01 12:20:00,39.14,39.17,39.12,39.13,32029.0,38.1465,38.1758,38.127,38.1368,32029.0
2016-04-01 12:25:00,39.13,39.28,39.12,39.28,30498.0,38.1368,38.283,38.127,38.283,30498.0
2016-04-01 12:30:00,39.29,39.3,39.24,39.26,33744.0,38.2927,38.3025,38.244,38.2635,33744.0
2016-04-01 12:35:00,39.26,39.27,39.25,39.27,28334.0,38.2635,38.2732,38.2538,38.2732,28334.0
2016-04-01 12:40:00,39.26,39.35,39.26,39.32,63619.0,38.2635,38.3512,38.2635,38.322,63619.0
2016-04-01 12:45:00,39.33,39.39,39.32,39.35,91362.0,38.3317,38.3902,38.322,38.3512,91362.0
2016-04-01 12:50:00,39.36,39.37,39.34,39.36,66342.0,38.361,38.3707,38.3415,38.361,66342.0
2016-04-01 12:55:00,39.35,39.4,39.34,39.37,43243.0,38.3512,38.3999,38.3415,38.3707,43243.0
2016-04-01 13:00:00,39.38,39.41,39.37,39.4,29202.0,38.3805,38.4097,38.3707,38.3999,29202.0
2016-04-01 13:05:00,39.41,39.41,39.33,39.33,253858.0,38.4097,38.4097,38.3317,38.3317,253858.0
2016-04-01 13:10:00,39.33,39.34,39.28,39.31,43158.0,38.3317,38.3415,38.283,38.3122,43158.0
2016-04-01 13:15:00,39.3,39.36,39.3,39.36,36197.0,38.3025,38.361,38.3025,38.361,36197.0
2016-04-01 13:20:00,39.35,39.39,39.34,39.39,24569.0,38.3512,38.3902,38.3415,38.3902,24569.0
2016-04-01 13:25:00,39.38,39.39,39.36,39.38,37251.0,38.3805,38.3902,38.361,38.3805,37251.0
2016-04-01 13:30:00,39.38,39.41,39.35,39.37,71324.0,38.3805,38.4097,38.3512,38.3707,71324.0
2016-04-01 13:35:00,39.37,39.38,39.36,39.37,39610.0,38.3707,38.3805,38.361,38.3707,39610.0
2016-04-01 13:40:00,39.38,39.39,39.36,39.37,85692.0,38.3805,38.3902,38.361,38.3707,85692.0
2016-04-01 13:45:00,39.37,39.37,39.14,39.22,139671.0,38.3707,38.3707,38.1465,38.2245,139671.0
2016-04-01 13:50:00,39.22,39.26,39.19,39.21,154731.0,38.2245,38.2635,38.1953,38.2148,154731.0
2016-04-01 13:55:00,39.21,39.21,39.07,39.08,33138.0,38.2148,38.2148,38.0783,38.0881,33138.0
2016-04-01 14:00:00,39.08,39.08,38.97,38.99,55754.0,38.0881,38.0881,37.9809,38.0003,55754.0
2016-04-01 14:05:00,38.99,39.04,38.95,38.99,89035.0,38.0003,38.0491,37.9614,38.0003,89035.0
2016-04-01 14:10:00,39.0,39.0,38.93,38.94,31522.0,38.0101,38.0101,37.9419,37.9516,31522.0
2016-04-01 14:15:00,38.93,39.02,38.92,38.94,191897.0,37.9419,38.0296,37.9321,37.9516,191897.0
2016-04-01 14:20:00,38.93,39.02,38.92,39.02,59202.0,37.9419,38.0296,37.9321,38.0296,59202.0
2016-04-01 14:25:00,39.01,39.12,39.01,39.11,45826.0,38.0198,38.127,38.0198,38.1173,45826.0
2016-04-01 14:30:00,39.11,39.22,39.1,39.22,38889.0,38.1173,38.2245,38.1076,38.2245,38889.0
2016-04-01 14:35:00,39.21,39.38,39.21,39.25,42092.0,38.2148,38.3805,38.2148,38.2538,42092.0
2016-04-01 14:40:00,39.25,39.35,39.24,39.35,33103.0,38.2538,38.3512,38.244,38.3512,33103.0
2016-04-01 14:45:00,39.35,39.43,39.29,39.3,91929.0,38.3512,38.4292,38.2927,38.3025,91929.0
2016-04-01 14:50:00,39.3,39.4,39.29,39.36,39375.0,38.3025,38.3999,38.2927,38.361,39375.0
2016-04-01 14:55:00,39.37,39.39,39.33,39.34,54341.0,38.3707,38.3902,38.3317,38.3415,54341.0
2016-04-01 15:00:00,39.34,39.34,39.24,39.3,64289.0,38.3415,38.3415,38.244,38.3025,64289.0
2016-04-01 15:05:00,39.3,39.3,39.22,39.23,85408.0,38.3025,38.3025,38.2245,38.2343,85408.0
2016-04-01 15:10:00,39.23,39.3,39.21,39.25,83834.0,38.2343,38.3025,38.2148,38.2538,83834.0
2016-04-01 15:15:00,39.26,39.27,39.25,39.25,32767.0,38.2635,38.2732,38.2538,38.2538,32767.0
2016-04-01 15:20:00,39.26,39.26,39.16,39.16,33269.0,38.2635,38.2635,38.166,38.166,33269.0
2016-04-01 15:25:00,39.16,39.22,39.16,39.22,50410.0,38.166,38.2245,38.166,38.2245,50410.0
2016-04-01 15:30:00,39.22,39.28,39.21,39.25,78430.0,38.2245,38.283,38.2148,38.2538,78430.0
2016-04-01 15:35:00,39.26,39.28,39.24,39.28,124935.0,38.2635,38.283,38.244,38.283,124935.0
2016-04-01 15:40:00,39.28,39.31,39.25,39.31,139796.0,38.283,38.3122,38.2538,38.3122,139796.0
2016-04-01 15:45:00,39.3,39.37,39.3,39.37,79955.0,38.3025,38.3707,38.3025,38.3707,79955.0
2016-04-01 15:50:00,39.36,39.37,39.25,39.29,121435.0,38.361,38.3707,38.2538,38.2927,121435.0
2016-04-01 15:55:00,39.28,39.3,39.24,39.28,204123.0,38.283,38.3025,38.244,38.283,204123.0
2016-04-04 09:30:00,39.17,39.28,39.08,39.12,54736.0,38.1758,38.283,38.0881,38.127,54736.0
2016-04-04 09:35:00,39.11,39.2,38.99,39.19,41364.0,38.1173,38.205,38.0003,38.1953,41364.0
2016-04-04 09:40:00,39.21,39.35,39.17,39.3,24160.0,38.2148,38.3512,38.1758,38.3025,24160.0
2016-04-04 09:45:00,39.31,39.33,39.24,39.25,12437.0,38.3122,38.3317,38.244,38.2538,12437.0
2016-04-04 09:50:00,39.28,39.3,39.19,39.29,16875.0,38.283,38.3025,38.1953,38.2927,16875.0
2016-04-04 09:55:00,39.3,39.34,39.26,39.33,14952.0,38.3025,38.3415,38.2635,38.3317,14952.0
2016-04-04 10:00:00,39.33,39.37,39.32,39.37,20484.0,38.3317,38.3707,38.322,38.3707,20484.0
2016-04-04 10:05:00,39.38,39.43,39.37,39.41,22209.0,38.3805,38.4292,38.3707,38.4097,22209.0
2016-04-04 10:10:00,39.41,39.47,39.37,39.43,37331.0,38.4097,38.4682,38.3707,38.4292,37331.0
2016-04-04 10:15:00,39.42,39.44,39.32,39.4,50814.0,38.4194,38.4389,38.322,38.3999,50814.0
2016-04-04 10:20:00,39.41,39.43,39.33,39.36,23774.0,38.4097,38.4292,38.3317,38.361,23774.0
2016-04-04 10:25:00,39.35,39.35,39.23,39.29,27232.0,38.3512,38.3512,38.2343,38.2927,27232.0
2016-04-04 10:30:00,39.28,39.36,39.26,39.36,40925.0,38.283,38.361,38.2635,38.361,40925.0
2016-04-04 10:35:00,39.36,39.4,39.33,39.4,64970.0,38.361,38.3999,38.3317,38.3999,64970.0
2016-04-04 10:40:00,39.4,39.43,39.39,39.43,41272.0,38.3999,38.4292,38.3902,38.4292,41272.0
2016-04-04 10:45:00,39.43,39.48,39.41,39.45,71706.0,38.4292,38.4779,38.4097,38.4487,71706.0
2016-04-04 10:50:00,39.45,39.45,39.35,39.35,17610.0,38.4487,38.4487,38.3512,38.3512,17610.0
2016-04-04 10:55:00,39.35,39.39,39.35,39.39,9580.0,38.3512,38.3902,38.3512,38.3902,9580.0
2016-04-04 11:00:00,39.38,39.39,39.29,39.29,19440.0,38.3805,38.3902,38.2927,38.2927,19440.0
2016-04-04 11:05:00,39.29,39.34,39.26,39.34,34481.0,38.2927,38.3415,38.2635,38.3415,34481.0
2016-04-04 11:10:00,39.34,39.35,39.33,39.34,17088.0,38.3415,38.3512,38.3317,38.3415,17088.0
2016-04-04 11:15:00,39.34,39.35,39.32,39.34,39772.0,38.3415,38.3512,38.322,38.3415,39772.0
2016-04-04 11:20:00,39.34,39.39,39.33,39.39,42928.0,38.3415,38.3902,38.3317,38.3902,42928.0
2016-04-04 11:25:00,39.39,39.46,39.38,39.4,34896.0,38.3902,38.4584,38.3805,38.3999,34896.0
2016-04-04 11:30:00,39.41,39.44,39.4,39.44,21133.0,38.4097,38.4389,38.3999,38.4389,21133.0
2016-04-04 11:35:00,39.44,39.47,39.42,39.46,31755.0,38.4389,38.4682,38.4194,38.4584,31755.0
2016-04-04 11:40:00,39.46,39.46,39.32,39.33,45636.0,38.4584,38.4584,38.322,38.3317,45636.0
2016-04-04 11:45:00,39.32,39.33,39.29,39.29,34913.0,38.322,38.3317,38.2927,38.2927,34913.0
2016-04-04 11:50:00,39.28,39.34,39.26,39.34,30304.0,38.283,38.3415,38.2635,38.3415,30304.0
2016-04-04 11:55:00,39.34,39.44,39.33,39.44,22780.0,38.3415,38.4389,38.3317,38.4389,22780.0
2016-04-04 12:00:00,39.44,39.49,39.41,39.47,71083.0,38.4389,38.4877,38.4097,38.4682,71083.0
2016-04-04 12:05:00,39.48,39.5,39.44,39.5,32352.0,38.4779,38.4974,38.4389,38.4974,32352.0
2016-04-04 12:10:00,39.49,39.57,39.49,39.57,28341.0,38.4877,38.5656,38.4877,38.5656,28341.0
2016-04-04 12:15:00,39.57,39.63,39.57,39.63,26910.0,38.5656,38.6241,38.5656,38.6241,26910.0
2016-04-04 12:20:00,39.63,39.66,39.62,39.66,18767.0,38.6241,38.6533,38.6144,38.6533,18767.0
2016-04-04 12:25:00,39.66,39.68,39.64,39.65,20353.0,38.6533,38.6728,38.6339,38.6436,20353.0
2016-04-04 12:30:00,39.64,39.69,39.64,39.64,46379.0,38.6339,38.6826,38.6339,38.6339,46379.0
2016-04-04 12:35:00,39.65,39.67,39.63,39.63,53752.0,38.6436,38.6631,38.6241,38.6241,53752.0
2016-04-04 12:40:00,39.63,39.64,39.6,39.64,25331.0,38.6241,38.6339,38.5949,38.6339,25331.0
2016-04-04 12:45:00,39.64,39.67,39.61,39.66,29344.0,38.6339,38.6631,38.6046,38.6533,29344.0
2016-04-04 12:50:00,39.67,39.75,39.66,39.75,26421.0,38.6631,38.7411,38.6533,38.7411,26421.0
2016-04-04 12:55:00,39.74,39.78,39.74,39.75,24541.0,38.7313,38.7703,38.7313,38.7411,24541.0
2016-04-04 13:00:00,39.74,39.75,39.72,39.73,30055.0,38.7313,38.7411,38.7118,38.7216,30055.0
2016-04-04 13:05:00,39.74,39.81,39.74,39.8,65827.0,38.7313,38.7995,38.7313,38.7898,65827.0
2016-04-04 13:10:00,39.8,39.84,39.75,39.84,109812.0,38.7898,38.8288,38.7411,38.8288,109812.0
2016-04-04 13:15:00,39.84,39.84,39.75,39.76,53226.0,38.8288,38.8288,38.7411,38.7508,53226.0
2016-04-04 13:20:00,39.76,39.85,39.75,39.85,26654.0,38.7508,38.8385,38.7411,38.8385,26654.0
2016-04-04 13:25:00,39.85,39.89,39.81,39.82,27159.0,38.8385,38.8775,38.7995,38.8093,27159.0
2016-04-04 13:30:00,39.81,39.82,39.72,39.75,35630.0,38.7995,38.8093,38.7118,38.7411,35630.0
2016-04-04 13:35:00,39.75,39.75,39.7,39.7,39337.0,38.7411,38.7411,38.6923,38.6923,39337.0
2016-04-04 13:40:00,39.71,39.73,39.65,39.68,32681.0,38.7021,38.7216,38.6436,38.6728,32681.0
2016-04-04 13:45:00,39.68,39.72,39.67,39.71,22362.0,38.6728,38.7118,38.6631,38.7021,22362.0
2016-04-04 13:50:00,39.72,39.73,39.69,39.73,45985.0,38.7118,38.7216,38.6826,38.7216,45985.0
2016-04-04 13:55:00,39.72,39.73,39.61,39.62,34478.0,38.7118,38.7216,38.6046,38.6144,34478.0
2016-04-04 14:00:00,39.62,39.62,39.57,39.58,31957.0,38.6144,38.6144,38.5656,38.5754,31957.0
2016-04-04 14:05:00,39.58,39.59,39.49,39.49,39990.0,38.5754,38.5851,38.4877,38.4877,39990.0
2016-04-04 14:10:00,39.49,39.53,39.48,39.52,40449.0,38.4877,38.5266,38.4779,38.5169,40449.0
2016-04-04 14:15:00,39.52,39.6,39.51,39.59,53684.0,38.5169,38.5949,38.5072,38.5851,53684.0
2016-04-04 14:20:00,39.59,39.67,39.56,39.66,47050.0,38.5851,38.6631,38.5559,38.6533,47050.0
2016-04-04 14:25:00,39.66,39.74,39.63,39.7,62900.0,38.6533,38.7313,38.6241,38.6923,62900.0
2016-04-04 14:30:00,39.7,39.76,39.7,39.73,26076.0,38.6923,38.7508,38.6923,38.7216,26076.0
2016-04-04 14:35:00,39.73,39.8,39.72,39.76,149140.0,38.7216,38.7898,38.7118,38.7508,149140.0
2016-04-04 14:40:00,39.76,39.78,39.74,39.75,37670.0,38.7508,38.7703,38.7313,38.7411,37670.0
2016-04-04 14:45:00,39.76,39.85,39.75,39.84,48359.0,38.7508,38.8385,38.7411,38.8288,48359.0
2016-04-04 14:50:00,39.84,39.86,39.73,39.73,152268.0,38.8288,38.8483,38.7216,38.7216,152268.0
2016-04-04 14:55:00,39.73,39.76,39.73,39.76,28946.0,38.7216,38.7508,38.7216,38.7508,28946.0
2016-04-04 15:00:00,39.75,39.82,39.75,39.82,43625.0,38.7411,38.8093,38.7411,38.8093,43625.0
2016-04-04 15:05:00,39.82,39.82,39.67,39.68,57628.0,38.8093,38.8093,38.6631,38.6728,57628.0
2016-04-04 15:10:00,39.68,39.79,39.67,39.77,53601.0,38.6728,38.78,38.6631,38.7606,53601.0
2016-04-04 15:15:00,39.78,39.83,39.77,39.8,74554.0,38.7703,38.819,38.7606,38.7898,74554.0
2016-04-04 15:20:00,39.79,39.79,39.71,39.75,62429.0,38.78,38.78,38.7021,38.7411,62429.0
2016-04-04 15:25:00,39.75,39.8,39.74,39.79,73322.0,38.7411,38.7898,38.7313,38.78,73322.0
2016-04-04 15:30:00,39.79,39.8,39.77,39.79,32765.0,38.78,38.7898,38.7606,38.78,32765.0
2016-04-04 15:35:00,39.79,39.79,39.73,39.74,38968.0,38.78,38.78,38.7216,38.7313,38968.0
2016-04-04 15:40:00,39.74,39.77,39.64,39.66,76134.0,38.7313,38.7606,38.6339,38.6533,76134.0
2016-04-04 15:45:00,39.66,39.67,39.57,39.59,98273.0,38.6533,38.6631,38.5656,38.5851,98273.0
2016-04-04 15:50:00,39.6,39.6,39.58,39.59,74561.0,38.5949,38.5949,38.5754,38.5851,74561.0
2016-04-04 15:55:00,39.59,39.6,39.55,39.58,397692.0,38.5851,38.5949,38.5461,38.5754,397692.0
2016-04-05 09:30:00,39.27,39.33,39.09,39.27,41997.0,38.2732,38.3317,38.0978,38.2732,41997.0
2016-04-05 09:35:00,39.28,39.41,39.27,39.39,23835.0,38.283,38.4097,38.2732,38.3902,23835.0
2016-04-05 09:40:00,39.37,39.39,39.33,39.37,22051.0,38.3707,38.3902,38.3317,38.3707,22051.0
2016-04-05 09:45:00,39.37,39.38,39.26,39.26,52059.0,38.3707,38.3805,38.2635,38.2635,52059.0
2016-04-05 09:50:00,39.26,39.35,39.26,39.34,16390.0,38.2635,38.3512,38.2635,38.3415,16390.0
2016-04-05 09:55:00,39.34,39.38,39.29,39.31,25773.0,38.3415,38.3805,38.2927,38.3122,25773.0
2016-04-05 10:00:00,39.31,39.45,39.31,39.42,36389.0,38.3122,38.4487,38.3122,38.4194,36389.0
2016-04-05 10:05:00,39.43,39.65,39.42,39.65,44512.0,38.4292,38.6436,38.4194,38.6436,44512.0
2016-04-05 10:10:00,39.65,39.66,39.57,39.66,35358.0,38.6436,38.6533,38.5656,38.6533,35358.0
2016-04-05 10:15:00,39.65,39.68,39.46,39.52,35873.0,38.6436,38.6728,38.4584,38.5169,35873.0
2016-04-05 10:20:00,39.52,39.54,39.43,39.45,22375.0,38.5169,38.5364,38.4292,38.4487,22375.0
2016-04-05 10:25:00,39.45,39.56,39.45,39.56,13133.0,38.4487,38.5559,38.4487,38.5559,13133.0
2016-04-05 10:30:00,39.57,39.61,39.51,39.61,24375.0,38.5656,38.6046,38.5072,38.6046,24375.0
2016-04-05 10:35:00,39.62,39.64,39.55,39.57,42145.0,38.6144,38.6339,38.5461,38.5656,42145.0
2016-04-05 10:40:00,39.57,39.62,39.47,39.47,69923.0,38.5656,38.6144,38.4682,38.4682,69923.0
2016-04-05 10:45:00,39.47,39.52,39.44,39.52,23287.0,38.4682,38.5169,38.4389,38.5169,23287.0
2016-04-05 10:50:00,39.51,39.52,39.31,39.35,36536.0,38.5072,38.5169,38.3122,38.3512,36536.0
2016-04-05 10:55:00,39.36,39.36,39.25,39.27,27334.0,38.361,38.361,38.2538,38.2732,27334.0
2016-04-05 11:00:00,39.27,39.32,39.25,39.32,28785.0,38.2732,38.322,38.2538,38.322,28785.0
2016-04-05 11:05:00,39.32,39.33,39.28,39.28,33898.0,38.322,38.3317,38.283,38.283,33898.0
2016-04-05 11:10:00,39.27,39.31,39.22,39.26,250592.0,38.2732,38.3122,38.2245,38.2635,250592.0
2016-04-05 11:15:00,39.25,39.26,39.12,39.14,53321.0,38.2538,38.2635,38.127,38.1465,53321.0
2016-04-05 11:20:00,39.15,39.2,39.15,39.2,29667.0,38.1563,38.205,38.1563,38.205,29667.0
2016-04-05 11:25:00,39.2,39.29,39.19,39.2,32967.0,38.205,38.2927,38.1953,38.205,32967.0
2016-04-05 11:30:00,39.19,39.24,39.15,39.15,39212.0,38.1953,38.244,38.1563,38.1563,39212.0
2016-04-05 11:35:00,39.15,39.15,39.07,39.14,15695.0,38.1563,38.1563,38.0783,38.1465,15695.0
2016-04-05 11:40:00,39.14,39.16,39.03,39.16,68784.0,38.1465,38.166,38.0393,38.166,68784.0
2016-04-05 11:45:00,39.15,39.18,39.11,39.12,26861.0,38.1563,38.1855,38.1173,38.127,26861.0
2016-04-05 11:50:00,39.13,39.13,39.1,39.12,25176.0,38.1368,38.1368,38.1076,38.127,25176.0
2016-04-05 11:55:00,39.13,39.13,38.96,38.96,50885.0,38.1368,38.1368,37.9711,37.9711,50885.0
2016-04-05 12:00:00,38.96,39.06,38.96,39.02,14569.0,37.9711,38.0686,37.9711,38.0296,14569.0
2016-04-05 12:05:00,39.02,39.04,38.98,38.98,19886.0,38.0296,38.0491,37.9906,37.9906,19886.0
2016-04-05 12:10:00,38.98,38.99,38.93,38.95,17253.0,37.9906,38.0003,37.9419,37.9614,17253.0
2016-04-05 12:15:00,38.96,38.98,38.87,38.97,47351.0,37.9711,37.9906,37.8834,37.9809,47351.0
2016-04-05 12:20:00,38.97,38.97,38.92,38.94,11872.0,37.9809,37.9809,37.9321,37.9516,11872.0
2016-04-05 12:25:00,38.93,38.95,38.87,38.91,49845.0,37.9419,37.9614,37.8834,37.9224,49845.0
2016-04-05 12:30:00,38.91,38.95,38.91,38.93,13790.0,37.9224,37.9614,37.9224,37.9419,13790.0
2016-04-05 12:35:00,38.93,38.95,38.91,38.95,13892.0,37.9419,37.9614,37.9224,37.9614,13892.0
2016-04-05 12:40:00,38.94,38.95,38.91,38.95,18239.0,37.9516,37.9614,37.9224,37.9614,18239.0
2016-04-05 12:45:00,38.95,38.98,38.86,38.86,74460.0,37.9614,37.9906,37.8736,37.8736,74460.0
2016-04-05 12:50:00,38.87,38.88,38.77,38.77,39210.0,37.8834,37.8931,37.7859,37.7859,39210.0
2016-04-05 12:55:00,38.77,38.86,38.75,38.86,53454.0,37.7859,37.8736,37.7664,37.8736,53454.0
2016-04-05 13:00:00,38.86,38.89,38.81,38.81,16578.0,37.8736,37.9029,37.8249,37.8249,16578.0
2016-04-05 13:05:00,38.81,38.95,38.81,38.93,39756.0,37.8249,37.9614,37.8249,37.9419,39756.0
2016-04-05 13:10:00,38.93,38.97,38.91,38.96,14523.0,37.9419,37.9809,37.9224,37.9711,14523.0
2016-04-05 13:15:00,38.96,38.99,38.94,38.95,13333.0,37.9711,38.0003,37.9516,37.9614,13333.0
2016-04-05 13:20:00,38.95,39.04,38.94,39.03,12241.0,37.9614,38.0491,37.9516,38.0393,12241.0
2016-04-05 13:25:00,39.03,39.07,39.03,39.04,11350.0,38.0393,38.0783,38.0393,38.0491,11350.0
2016-04-05 13:30:00,39.05,39.05,38.97,38.97,16887.0,38.0588,38.0588,37.9809,37.9809,16887.0
2016-04-05 13:35:00,38.97,38.99,38.94,38.96,13692.0,37.9809,38.0003,37.9516,37.9711,13692.0
2016-04-05 13:40:00,38.97,38.98,38.92,38.94,12056.0,37.9809,37.9906,37.9321,37.9516,12056.0
2016-04-05 13:45:00,38.95,38.96,38.9,38.92,21377.0,37.9614,37.9711,37.9126,37.9321,21377.0
2016-04-05 13:50:00,38.91,39.02,38.91,39.01,38901.0,37.9224,38.0296,37.9224,38.0198,38901.0
2016-04-05 13:55:00,39.0,39.01,38.93,38.94,12128.0,38.0101,38.0198,37.9419,37.9516,12128.0
2016-04-05 14:00:00,38.95,38.95,38.88,38.89,28135.0,37.9614,37.9614,37.8931,37.9029,28135.0
2016-04-05 14:05:00,38.89,38.91,38.87,38.9,21877.0,37.9029,37.9224,37.8834,37.9126,21877.0
2016-04-05 14:10:00,38.91,38.94,38.89,38.92,16717.0,37.9224,37.9516,37.9029,37.9321,16717.0
2016-04-05 14:15:00,38.91,38.95,38.91,38.94,7852.0,37.9224,37.9614,37.9224,37.9516,7852.0
2016-04-05 14:20:00,38.94,38.98,38.91,38.97,17798.0,37.9516,37.9906,37.9224,37.9809,17798.0
2016-04-05 14:25:00,38.97,39.02,38.94,39.0,24678.0,37.9809,38.0296,37.9516,38.0101,24678.0
2016-04-05 14:30:00,38.99,39.14,38.99,39.12,19527.0,38.0003,38.1465,38.0003,38.127,19527.0
2016-04-05 14:35:00,39.12,39.16,39.1,39.15,19500.0,38.127,38.166,38.1076,38.1563,19500.0
2016-04-05 14:40:00,39.14,39.14,39.08,39.09,12377.0,38.1465,38.1465,38.0881,38.0978,12377.0
2016-04-05 14:45:00,39.09,39.1,39.05,39.05,17904.0,38.0978,38.1076,38.0588,38.0588,17904.0
2016-04-05 14:50:00,39.05,39.08,39.05,39.05,11271.0,38.0588,38.0881,38.0588,38.0588,11271.0
2016-04-05 14:55:00,39.04,39.04,38.99,39.0,12389.0,38.0491,38.0491,38.0003,38.0101,12389.0
2016-04-05 15:00:00,39.0,39.05,38.97,39.0,23927.0,38.0101,38.0588,37.9809,38.0101,23927.0
2016-04-05 15:05:00,39.0,39.0,38.94,38.99,19424.0,38.0101,38.0101,37.9516,38.0003,19424.0
2016-04-05 15:10:00,38.99,39.06,38.95,39.05,26711.0,38.0003,38.0686,37.9614,38.0588,26711.0
2016-04-05 15:15:00,39.05,39.06,39.01,39.03,14556.0,38.0588,38.0686,38.0198,38.0393,14556.0
2016-04-05 15:20:00,39.02,39.06,39.02,39.02,24197.0,38.0296,38.0686,38.0296,38.0296,24197.0
2016-04-05 15:25:00,39.02,39.09,39.01,39.09,26174.0,38.0296,38.0978,38.0198,38.0978,26174.0
2016-04-05 15:30:00,39.09,39.1,38.99,39.04,36477.0,38.0978,38.1076,38.0003,38.0491,36477.0
2016-04-05 15:35:00,39.05,39.07,39.03,39.04,27310.0,38.0588,38.0783,38.0393,38.0491,27310.0
2016-04-05 15:40:00,39.04,39.05,38.97,38.97,30976.0,38.0491,38.0588,37.9809,37.9809,30976.0
2016-04-05 15:45:00,38.98,39.04,38.97,39.0,56372.0,37.9906,38.0491,37.9809,38.0101,56372.0
2016-04-05 15:50:00,39.01,39.07,39.0,39.05,109950.0,38.0198,38.0783,38.0101,38.0588,109950.0
2016-04-05 15:55:00,39.05,39.09,38.99,39.07,276005.0,38.0588,38.0978,38.0003,38.0783,276005.0
2016-04-06 09:30:00,39.24,39.42,39.17,39.23,24932.0,38.244,38.4194,38.1758,38.2343,24932.0
2016-04-06 09:35:00,39.23,39.28,39.17,39.17,31638.0,38.2343,38.283,38.1758,38.1758,31638.0
2016-04-06 09:40:00,39.16,39.27,39.13,39.24,23757.0,38.166,38.2732,38.1368,38.244,23757.0
2016-04-06 09:45:00,39.25,39.25,39.1,39.1,14364.0,38.2538,38.2538,38.1076,38.1076,14364.0
2016-04-06 09:50:00,39.14,39.23,39.12,39.13,10188.0,38.1465,38.2343,38.127,38.1368,10188.0
2016-04-06 09:55:00,39.13,39.17,39.07,39.09,15482.0,38.1368,38.1758,38.0783,38.0978,15482.0
2016-04-06 10:00:00,39.11,39.13,39.06,39.08,257292.0,38.1173,38.1368,38.0686,38.0881,257292.0
2016-04-06 10:05:00,39.09,39.16,39.09,39.15,15260.0,38.0978,38.166,38.0978,38.1563,15260.0
2016-04-06 10:10:00,39.16,39.22,39.15,39.2,17213.0,38.166,38.2245,38.1563,38.205,17213.0
2016-04-06 10:15:00,39.2,39.23,39.1,39.11,14902.0,38.205,38.2343,38.1076,38.1173,14902.0
2016-04-06 10:20:00,39.11,39.15,39.06,39.1,9678.0,38.1173,38.1563,38.0686,38.1076,9678.0
2016-04-06 10:25:00,39.1,39.21,39.07,39.18,9637.0,38.1076,38.2148,38.0783,38.1855,9637.0
2016-04-06 10:30:00,39.19,39.22,39.1,39.13,10490.0,38.1953,38.2245,38.1076,38.1368,10490.0
2016-04-06 10:35:00,39.15,39.18,39.13,39.14,22905.0,38.1563,38.1855,38.1368,38.1465,22905.0
2016-04-06 10:40:00,39.15,39.19,39.14,39.14,23648.0,38.1563,38.1953,38.1465,38.1465,23648.0
2016-04-06 10:45:00,39.14,39.22,39.14,39.2,13300.0,38.1465,38.2245,38.1465,38.205,13300.0
2016-04-06 10:50:00,39.19,39.24,39.18,39.2,14324.0,38.1953,38.244,38.1855,38.205,14324.0
2016-04-06 10:55:00,39.21,39.23,39.13,39.15,20550.0,38.2148,38.2343,38.1368,38.1563,20550.0
2016-04-06 11:00:00,39.15,39.16,39.1,39.11,15900.0,38.1563,38.166,38.1076,38.1173,15900.0
2016-04-06 11:05:00,39.11,39.11,39.05,39.08,12410.0,38.1173,38.1173,38.0588,38.0881,12410.0
2016-04-06 11:10:00,39.07,39.07,39.03,39.05,13185.0,38.0783,38.0783,38.0393,38.0588,13185.0
2016-04-06 11:15:00,39.05,39.06,39.01,39.01,10755.0,38.0588,38.0686,38.0198,38.0198,10755.0
2016-04-06 11:20:00,39.02,39.03,38.96,38.97,13329.0,38.0296,38.0393,37.9711,37.9809,13329.0
2016-04-06 11:25:00,38.97,39.02,38.94,39.01,21797.0,37.9809,38.0296,37.9516,38.0198,21797.0
2016-04-06 11:30:00,39.0,39.06,38.98,39.03,19232.0,38.0101,38.0686,37.9906,38.0393,19232.0
2016-04-06 11:35:00,39.01,39.02,38.99,38.99,10150.0,38.0198,38.0296,38.0003,38.0003,10150.0
2016-04-06 11:40:00,39.0,39.03,38.95,39.03,13797.0,38.0101,38.0393,37.9614,38.0393,13797.0
2016-04-06 11:45:00,39.03,39.04,39.0,39.01,18744.0,38.0393,38.0491,38.0101,38.0198,18744.0
2016-04-06 11:50:00,39.01,39.02,38.95,38.96,157800.0,38.0198,38.0296,37.9614,37.9711,157800.0
2016-04-06 11:55:00,38.96,38.96,38.88,38.89,25429.0,37.9711,37.9711,37.8931,37.9029,25429.0
2016-04-06 12:00:00,38.89,38.94,38.89,38.94,14975.0,37.9029,37.9516,37.9029,37.9516,14975.0
2016-04-06 12:05:00,38.94,38.96,38.93,38.95,3700.0,37.9516,37.9711,37.9419,37.9614,3700.0
2016-04-06 12:10:00,38.96,39.02,38.92,39.0,35282.0,37.9711,38.0296,37.9321,38.0101,35282.0
2016-04-06 12:15:00,39.0,39.02,38.94,38.95,27206.0,38.0101,38.0296,37.9516,37.9614,27206.0
2016-04-06 12:20:00,38.95,38.98,38.95,38.98,3900.0,37.9614,37.9906,37.9614,37.9906,3900.0
2016-04-06 12:25:00,38.98,39.03,38.98,39.02,9853.0,37.9906,38.0393,37.9906,38.0296,9853.0
2016-04-06 12:30:00,39.02,39.06,38.97,38.97,10219.0,38.0296,38.0686,37.9809,37.9809,10219.0
2016-04-06 12:35:00,38.97,38.97,38.9,38.93,14558.0,37.9809,37.9809,37.9126,37.9419,14558.0
2016-04-06 12:40:00,38.91,38.95,38.91,38.95,6054.0,37.9224,37.9614,37.9224,37.9614,6054.0
2016-04-06 12:45:00,38.95,38.98,38.94,38.96,8932.0,37.9614,37.9906,37.9516,37.9711,8932.0
2016-04-06 12:50:00,38.96,38.96,38.89,38.91,7460.0,37.9711,37.9711,37.9029,37.9224,7460.0
2016-04-06 12:55:00,38.92,38.98,38.91,38.93,14825.0,37.9321,37.9906,37.9224,37.9419,14825.0
2016-04-06 13:00:00,38.95,38.97,38.95,38.97,3500.0,37.9614,37.9809,37.9614,37.9809,3500.0
2016-04-06 13:05:00,38.96,38.99,38.94,38.99,19841.0,37.9711,38.0003,37.9516,38.0003,19841.0
2016-04-06 13:10:00,38.98,39.04,38.97,38.99,10970.0,37.9906,38.0491,37.9809,38.0003,10970.0
2016-04-06 13:15:00,38.99,38.99,38.92,38.93,9500.0,38.0003,38.0003,37.9321,37.9419,9500.0
2016-04-06 13:20:00,38.95,39.01,38.95,39.01,5000.0,37.9614,38.0198,37.9614,38.0198,5000.0
2016-04-06 13:25:00,39.0,39.02,38.98,39.0,35827.0,38.0101,38.0296,37.9906,38.0101,35827.0
2016-04-06 13:30:00,38.99,39.01,38.98,39.0,6560.0,38.0003,38.0198,37.9906,38.0101,6560.0
2016-04-06 13:35:00,39.0,39.01,38.98,39.01,6818.0,38.0101,38.0198,37.9906,38.0198,6818.0
2016-04-06 13:40:00,39.01,39.04,39.0,39.04,4499.0,38.0198,38.0491,38.0101,38.0491,4499.0
2016-04-06 13:45:00,39.04,39.05,39.02,39.02,13996.0,38.0491,38.0588,38.0296,38.0296,13996.0
2016-04-06 13:50:00,39.03,39.03,38.98,38.99,8515.0,38.0393,38.0393,37.9906,38.0003,8515.0
2016-04-06 13:55:00,38.98,38.98,38.94,38.94,8406.0,37.9906,37.9906,37.9516,37.9516,8406.0
2016-04-06 14:00:00,38.95,38.99,38.92,38.95,21094.0,37.9614,38.0003,37.9321,37.9614,21094.0
2016-04-06 14:05:00,38.95,38.99,38.94,38.95,11600.0,37.9614,38.0003,37.9516,37.9614,11600.0
2016-04-06 14:10:00,38.95,38.99,38.92,38.96,27211.0,37.9614,38.0003,37.9321,37.9711,27211.0
2016-04-06 14:15:00,38.95,39.01,38.95,38.98,16000.0,37.9614,38.0198,37.9614,37.9906,16000.0
2016-04-06 14:20:00,38.98,39.0,38.95,38.95,13474.0,37.9906,38.0101,37.9614,37.9614,13474.0
2016-04-06 14:25:00,38.94,38.97,38.93,38.96,10423.0,37.9516,37.9809,37.9419,37.9711,10423.0
2016-04-06 14:30:00,38.96,39.0,38.95,38.98,21520.0,37.9711,38.0101,37.9614,37.9906,21520.0
2016-04-06 14:35:00,38.98,38.98,38.9,38.92,18349.0,37.9906,37.9906,37.9126,37.9321,18349.0
2016-04-06 14:40:00,38.93,38.94,38.92,38.94,7681.0,37.9419,37.9516,37.9321,37.9516,7681.0
2016-04-06 14:45:00,38.94,38.97,38.92,38.93,37191.0,37.9516,37.9809,37.9321,37.9419,37191.0
2016-04-06 14:50:00,38.93,38.96,38.92,38.94,16464.0,37.9419,37.9711,37.9321,37.9516,16464.0
2016-04-06 14:55:00,38.95,39.06,38.94,39.01,25134.0,37.9614,38.0686,37.9516,38.0198,25134.0
2016-04-06 15:00:00,39.01,39.15,39.01,39.13,29362.0,38.0198,38.1563,38.0198,38.1368,29362.0
2016-04-06 15:05:00,39.14,39.15,39.06,39.09,38433.0,38.1465,38.1563,38.0686,38.0978,38433.0
2016-04-06 15:10:00,39.09,39.16,39.06,39.09,237540.0,38.0978,38.166,38.0686,38.0978,237540.0
2016-04-06 15:15:00,39.09,39.13,39.07,39.09,40471.0,38.0978,38.1368,38.0783,38.0978,40471.0
2016-04-06 15:20:00,39.09,39.1,39.04,39.08,31376.0,38.0978,38.1076,38.0491,38.0881,31376.0
2016-04-06 15:25:00,39.08,39.08,39.0,39.01,34658.0,38.0881,38.0881,38.0101,38.0198,34658.0
2016-04-06 15:30:00,39.01,39.02,38.98,38.98,47374.0,38.0198,38.0296,37.9906,37.9906,47374.0
2016-04-06 15:35:00,38.97,39.0,38.96,38.97,29736.0,37.9809,38.0101,37.9711,37.9809,29736.0
2016-04-06 15:40:00,38.96,39.01,38.96,38.98,55731.0,37.9711,38.0198,37.9711,37.9906,55731.0
2016-04-06 15:45:00,38.97,39.0,38.95,39.0,47422.0,37.9809,38.0101,37.9614,38.0101,47422.0
2016-04-06 15:50:00,39.0,39.04,39.0,39.03,66285.0,38.0101,38.0491,38.0101,38.0393,66285.0
2016-04-06 15:55:00,39.03,39.04,39.02,39.03,257363.0,38.0393,38.0491,38.0296,38.0393,257363.0
2016-04-07 09:30:00,38.68,38.74,38.37,38.6,53913.0,37.6982,37.7567,37.3961,37.6202,53913.0
2016-04-07 09:35:00,38.69,38.78,38.64,38.71,26759.0,37.708,37.7957,37.6592,37.7275,26759.0
2016-04-07 09:40:00,38.75,38.87,38.73,38.85,40910.0,37.7664,37.8834,37.7469,37.8639,40910.0
2016-04-07 09:45:00,38.85,38.87,38.71,38.71,23383.0,37.8639,37.8834,37.7275,37.7275,23383.0
2016-04-07 09:50:00,38.7,38.76,38.53,38.54,5490.0,37.7177,37.7762,37.552,37.5618,5490.0
2016-04-07 09:55:00,38.58,38.62,38.48,38.54,18428.0,37.6008,37.6397,37.5033,37.5618,18428.0
2016-04-07 10:00:00,38.53,38.63,38.41,38.6,25508.0,37.552,37.6495,37.4351,37.6202,25508.0
2016-04-07 10:05:00,38.62,38.68,38.6,38.62,10781.0,37.6397,37.6982,37.6202,37.6397,10781.0
2016-04-07 10:10:00,38.61,38.63,38.52,38.53,20557.0,37.63,37.6495,37.5423,37.552,20557.0
2016-04-07 10:15:00,38.54,38.57,38.35,38.43,1640775.0,37.5618,37.591,37.3766,37.4546,1640775.0
2016-04-07 10:20:00,38.46,38.53,38.45,38.49,7712.0,37.4838,37.552,37.4741,37.513,7712.0
2016-04-07 10:25:00,38.54,38.54,38.46,38.48,19599.0,37.5618,37.5618,37.4838,37.5033,19599.0
2016-04-07 10:30:00,38.48,38.54,38.45,38.48,13399.0,37.5033,37.5618,37.4741,37.5033,13399.0
2016-04-07 10:35:00,38.48,38.52,38.44,38.52,44021.0,37.5033,37.5423,37.4643,37.5423,44021.0
2016-04-07 10:40:00,38.52,38.53,38.44,38.45,28266.0,37.5423,37.552,37.4643,37.4741,28266.0
2016-04-07 10:45:00,38.47,38.52,38.44,38.5,36563.0,37.4935,37.5423,37.4643,37.5228,36563.0
2016-04-07 10:50:00,38.51,38.6,38.48,38.6,49749.0,37.5325,37.6202,37.5033,37.6202,49749.0
2016-04-07 10:55:00,38.6,38.67,38.54,38.67,25273.0,37.6202,37.6885,37.5618,37.6885,25273.0
2016-04-07 11:00:00,38.66,38.68,38.63,38.66,26478.0,37.6787,37.6982,37.6495,37.6787,26478.0
2016-04-07 11:05:00,38.65,38.66,38.58,38.6,20567.0,37.669,37.6787,37.6008,37.6202,20567.0
2016-04-07 11:10:00,38.6,38.62,38.56,38.62,19666.0,37.6202,37.6397,37.5813,37.6397,19666.0
2016-04-07 11:15:00,38.64,38.64,38.59,38.61,8981.0,37.6592,37.6592,37.6105,37.63,8981.0
2016-04-07 11:20:00,38.61,38.66,38.57,38.62,77902.0,37.63,37.6787,37.591,37.6397,77902.0
2016-04-07 11:25:00,38.62,38.64,38.62,38.64,7817.0,37.6397,37.6592,37.6397,37.6592,7817.0
2016-04-07 11:30:00,38.64,38.7,38.63,38.7,14869.0,37.6592,37.7177,37.6495,37.7177,14869.0
2016-04-07 11:35:00,38.71,38.78,38.68,38.74,18974.0,37.7275,37.7957,37.6982,37.7567,18974.0
2016-04-07 11:40:00,38.74,38.85,38.73,38.85,14388.0,37.7567,37.8639,37.7469,37.8639,14388.0
2016-04-07 11:45:00,38.84,38.94,38.83,38.93,25053.0,37.8542,37.9516,37.8444,37.9419,25053.0
2016-04-07 11:50:00,38.93,38.93,38.81,38.88,18754.0,37.9419,37.9419,37.8249,37.8931,18754.0
2016-04-07 11:55:00,38.88,38.91,38.86,38.87,18837.0,37.8931,37.9224,37.8736,37.8834,18837.0
2016-04-07 12:00:00,38.86,38.86,38.8,38.82,34167.0,37.8736,37.8736,37.8152,37.8347,34167.0
2016-04-07 12:05:00,38.81,38.83,38.8,38.81,30908.0,37.8249,37.8444,37.8152,37.8249,30908.0
2016-04-07 12:10:00,38.81,38.88,38.81,38.86,15010.0,37.8249,37.8931,37.8249,37.8736,15010.0
2016-04-07 12:15:00,38.86,38.87,38.8,38.8,16051.0,37.8736,37.8834,37.8152,37.8152,16051.0
2016-04-07 12:20:00,38.8,38.84,38.8,38.83,5500.0,37.8152,37.8542,37.8152,37.8444,5500.0
2016-04-07 12:25:00,38.83,38.85,38.8,38.83,56114.0,37.8444,37.8639,37.8152,37.8444,56114.0
2016-04-07 12:30:00,38.83,38.84,38.8,38.8,15435.0,37.8444,37.8542,37.8152,37.8152,15435.0
2016-04-07 12:35:00,38.81,38.83,38.77,38.77,22270.0,37.8249,37.8444,37.7859,37.7859,22270.0
2016-04-07 12:40:00,38.77,38.82,38.76,38.8,26011.0,37.7859,37.8347,37.7762,37.8152,26011.0
2016-04-07 12:45:00,38.8,38.83,38.79,38.82,9295.0,37.8152,37.8444,37.8054,37.8347,9295.0
2016-04-07 12:50:00,38.82,38.83,38.8,38.81,9324.0,37.8347,37.8444,37.8152,37.8249,9324.0
2016-04-07 12:55:00,38.79,38.83,38.79,38.81,11269.0,37.8054,37.8444,37.8054,37.8249,11269.0
2016-04-07 13:00:00,38.8,38.81,38.79,38.81,6192.0,37.8152,37.8249,37.8054,37.8249,6192.0
2016-04-07 13:05:00,38.81,38.88,38.81,38.84,50746.0,37.8249,37.8931,37.8249,37.8542,50746.0
2016-04-07 13:10:00,38.85,38.89,38.83,38.86,92309.0,37.8639,37.9029,37.8444,37.8736,92309.0
2016-04-07 13:15:00,38.86,38.97,38.83,38.95,93641.0,37.8736,37.9809,37.8444,37.9614,93641.0
2016-04-07 13:20:00,38.95,38.95,38.9,38.93,39086.0,37.9614,37.9614,37.9126,37.9419,39086.0
2016-04-07 13:25:00,38.93,38.94,38.86,38.93,19207.0,37.9419,37.9516,37.8736,37.9419,19207.0
2016-04-07 13:30:00,38.93,38.93,38.88,38.89,10944.0,37.9419,37.9419,37.8931,37.9029,10944.0
2016-04-07 13:35:00,38.89,38.92,38.89,38.92,10089.0,37.9029,37.9321,37.9029,37.9321,10089.0
2016-04-07 13:40:00,38.92,38.93,38.91,38.92,14705.0,37.9321,37.9419,37.9224,37.9321,14705.0
2016-04-07 13:45:00,38.92,38.93,38.84,38.84,16103.0,37.9321,37.9419,37.8542,37.8542,16103.0
2016-04-07 13:50:00,38.85,38.86,38.78,38.79,15782.0,37.8639,37.8736,37.7957,37.8054,15782.0
2016-04-07 13:55:00,38.8,38.86,38.79,38.83,11545.0,37.8152,37.8736,37.8054,37.8444,11545.0
2016-04-07 14:00:00,38.83,38.83,38.76,38.78,11062.0,37.8444,37.8444,37.7762,37.7957,11062.0
2016-04-07 14:05:00,38.77,38.78,38.71,38.72,14727.0,37.7859,37.7957,37.7275,37.7372,14727.0
2016-04-07 14:10:00,38.71,38.76,38.71,38.74,8857.0,37.7275,37.7762,37.7275,37.7567,8857.0
2016-04-07 14:15:00,38.74,38.74,38.65,38.67,15656.0,37.7567,37.7567,37.669,37.6885,15656.0
2016-04-07 14:20:00,38.67,38.71,38.65,38.69,10874.0,37.6885,37.7275,37.669,37.708,10874.0
2016-04-07 14:25:00,38.68,38.71,38.64,38.71,7960.0,37.6982,37.7275,37.6592,37.7275,7960.0
2016-04-07 14:30:00,38.71,38.73,38.68,38.72,7987.0,37.7275,37.7469,37.6982,37.7372,7987.0
2016-04-07 14:35:00,38.71,38.74,38.71,38.74,4891.0,37.7275,37.7567,37.7275,37.7567,4891.0
2016-04-07 14:40:00,38.73,38.74,38.64,38.67,20171.0,37.7469,37.7567,37.6592,37.6885,20171.0
2016-04-07 14:45:00,38.68,38.68,38.62,38.64,11460.0,37.6982,37.6982,37.6397,37.6592,11460.0
2016-04-07 14:50:00,38.65,38.67,38.61,38.67,9893.0,37.669,37.6885,37.63,37.6885,9893.0
2016-04-07 14:55:00,38.67,38.67,38.62,38.62,8900.0,37.6885,37.6885,37.6397,37.6397,8900.0
2016-04-07 15:00:00,38.61,38.71,38.6,38.7,33526.0,37.63,37.7275,37.6202,37.7177,33526.0
2016-04-07 15:05:00,38.7,38.76,38.68,38.76,25353.0,37.7177,37.7762,37.6982,37.7762,25353.0
2016-04-07 15:10:00,38.75,38.76,38.73,38.76,8210.0,37.7664,37.7762,37.7469,37.7762,8210.0
2016-04-07 15:15:00,38.76,38.76,38.7,38.73,16512.0,37.7762,37.7762,37.7177,37.7469,16512.0
2016-04-07 15:20:00,38.73,38.74,38.71,38.71,17062.0,37.7469,37.7567,37.7275,37.7275,17062.0
2016-04-07 15:25:00,38.7,38.71,38.66,38.68,7671.0,37.7177,37.7275,37.6787,37.6982,7671.0
2016-04-07 15:30:00,38.68,38.73,38.67,38.72,50337.0,37.6982,37.7469,37.6885,37.7372,50337.0
2016-04-07 15:35:00,38.72,38.73,38.7,38.71,23232.0,37.7372,37.7469,37.7177,37.7275,23232.0
2016-04-07 15:40:00,38.72,38.72,38.67,38.69,38657.0,37.7372,37.7372,37.6885,37.708,38657.0
2016-04-07 15:45:00,38.69,38.72,38.66,38.67,61353.0,37.708,37.7372,37.6787,37.6885,61353.0
2016-04-07 15:50:00,38.67,38.73,38.65,38.68,69950.0,37.6885,37.7469,37.669,37.6982,69950.0
2016-04-07 15:55:00,38.68,38.77,38.66,38.76,213943.0,37.6982,37.7859,37.6787,37.7762,213943.0
2016-04-08 09:30:00,38.91,38.97,38.77,38.78,51083.0,37.9224,37.9809,37.7859,37.7957,51083.0
2016-04-08 09:35:00,38.78,38.88,38.76,38.84,5531.0,37.7957,37.8931,37.7762,37.8542,5531.0
2016-04-08 09:40:00,38.84,38.87,38.83,38.85,7679.0,37.8542,37.8834,37.8444,37.8639,7679.0
2016-04-08 09:45:00,38.86,38.89,38.83,38.86,12034.0,37.8736,37.9029,37.8444,37.8736,12034.0
2016-04-08 09:50:00,38.85,38.93,38.81,38.91,15706.0,37.8639,37.9419,37.8249,37.9224,15706.0
2016-04-08 09:55:00,38.92,39.02,38.92,39.0,50715.0,37.9321,38.0296,37.9321,38.0101,50715.0
2016-04-08 10:00:00,39.01,39.04,38.93,38.94,75581.0,38.0198,38.0491,37.9419,37.9516,75581.0
2016-04-08 10:05:00,38.94,38.94,38.89,38.91,19705.0,37.9516,37.9516,37.9029,37.9224,19705.0
2016-04-08 10:10:00,38.92,38.93,38.88,38.93,12453.0,37.9321,37.9419,37.8931,37.9419,12453.0
2016-04-08 10:15:00,38.93,38.94,38.85,38.85,14563.0,37.9419,37.9516,37.8639,37.8639,14563.0
2016-04-08 10:20:00,38.84,38.85,38.73,38.77,20051.0,37.8542,37.8639,37.7469,37.7859,20051.0
2016-04-08 10:25:00,38.77,38.84,38.75,38.79,40030.0,37.7859,37.8542,37.7664,37.8054,40030.0
2016-04-08 10:30:00,38.8,38.86,38.8,38.83,19797.0,37.8152,37.8736,37.8152,37.8444,19797.0
2016-04-08 10:35:00,38.83,38.93,38.83,38.87,13498.0,37.8444,37.9419,37.8444,37.8834,13498.0
2016-04-08 10:40:00,38.87,38.93,38.87,38.87,21875.0,37.8834,37.9419,37.8834,37.8834,21875.0
2016-04-08 10:45:00,38.89,38.91,38.84,38.88,7761.0,37.9029,37.9224,37.8542,37.8931,7761.0
2016-04-08 10:50:00,38.88,38.91,38.84,38.84,16640.0,37.8931,37.9224,37.8542,37.8542,16640.0
2016-04-08 10:55:00,38.83,38.87,38.82,38.83,11632.0,37.8444,37.8834,37.8347,37.8444,11632.0
2016-04-08 11:00:00,38.83,38.88,38.82,38.84,9550.0,37.8444,37.8931,37.8347,37.8542,9550.0
2016-04-08 11:05:00,38.84,38.85,38.8,38.8,20309.0,37.8542,37.8639,37.8152,37.8152,20309.0
2016-04-08 11:10:00,38.8,38.82,38.73,38.76,7074.0,37.8152,37.8347,37.7469,37.7762,7074.0
2016-04-08 11:15:00,38.75,38.78,38.73,38.73,6049.0,37.7664,37.7957,37.7469,37.7469,6049.0
2016-04-08 11:20:00,38.74,38.79,38.68,38.69,12236.0,37.7567,37.8054,37.6982,37.708,12236.0
2016-04-08 11:25:00,38.69,38.73,38.65,38.72,8252.0,37.708,37.7469,37.669,37.7372,8252.0
2016-04-08 11:30:00,38.7,38.7,38.62,38.68,18050.0,37.7177,37.7177,37.6397,37.6982,18050.0
2016-04-08 11:35:00,38.68,38.69,38.61,38.66,10200.0,37.6982,37.708,37.63,37.6787,10200.0
2016-04-08 11:40:00,38.65,38.68,38.62,38.62,8800.0,37.669,37.6982,37.6397,37.6397,8800.0
2016-04-08 11:45:00,38.61,38.61,38.56,38.57,7701.0,37.63,37.63,37.5813,37.591,7701.0
2016-04-08 11:50:00,38.55,38.58,38.51,38.58,13934.0,37.5715,37.6008,37.5325,37.6008,13934.0
2016-04-08 11:55:00,38.57,38.61,38.52,38.52,13052.0,37.591,37.63,37.5423,37.5423,13052.0
2016-04-08 12:00:00,38.52,38.55,38.5,38.52,46021.0,37.5423,37.5715,37.5228,37.5423,46021.0
2016-04-08 12:05:00,38.52,38.57,38.5,38.51,16521.0,37.5423,37.591,37.5228,37.5325,16521.0
2016-04-08 12:10:00,38.51,38.53,38.48,38.51,10100.0,37.5325,37.552,37.5033,37.5325,10100.0
2016-04-08 12:15:00,38.5,38.51,38.42,38.45,11351.0,37.5228,37.5325,37.4448,37.4741,11351.0
2016-04-08 12:20:00,38.45,38.52,38.45,38.48,8447.0,37.4741,37.5423,37.4741,37.5033,8447.0
2016-04-08 12:25:00,38.47,38.47,38.41,38.42,12610.0,37.4935,37.4935,37.4351,37.4448,12610.0
2016-04-08 12:30:00,38.42,38.47,38.38,38.46,20227.0,37.4448,37.4935,37.4058,37.4838,20227.0
2016-04-08 12:35:00,38.45,38.48,38.42,38.42,5651.0,37.4741,37.5033,37.4448,37.4448,5651.0
2016-04-08 12:40:00,38.42,38.44,38.4,38.43,17966.0,37.4448,37.4643,37.4253,37.4546,17966.0
2016-04-08 12:45:00,38.44,38.46,38.42,38.45,9037.0,37.4643,37.4838,37.4448,37.4741,9037.0
2016-04-08 12:50:00,38.45,38.53,38.45,38.52,17316.0,37.4741,37.552,37.4741,37.5423,17316.0
2016-04-08 12:55:00,38.52,38.53,38.5,38.52,16375.0,37.5423,37.552,37.5228,37.5423,16375.0
2016-04-08 13:00:00,38.52,38.54,38.51,38.54,16659.0,37.5423,37.5618,37.5325,37.5618,16659.0
2016-04-08 13:05:00,38.54,38.58,38.53,38.57,38794.0,37.5618,37.6008,37.552,37.591,38794.0
2016-04-08 13:10:00,38.56,38.58,38.51,38.58,17846.0,37.5813,37.6008,37.5325,37.6008,17846.0
2016-04-08 13:15:00,38.58,38.59,38.51,38.52,10453.0,37.6008,37.6105,37.5325,37.5423,10453.0
2016-04-08 13:20:00,38.52,38.59,38.52,38.57,10028.0,37.5423,37.6105,37.5423,37.591,10028.0
2016-04-08 13:25:00,38.57,38.63,38.53,38.63,24326.0,37.591,37.6495,37.552,37.6495,24326.0
2016-04-08 13:30:00,38.62,38.65,38.58,38.65,8881.0,37.6397,37.669,37.6008,37.669,8881.0
2016-04-08 13:35:00,38.66,38.7,38.62,38.66,13572.0,37.6787,37.7177,37.6397,37.6787,13572.0
2016-04-08 13:40:00,38.66,38.68,38.64,38.66,12600.0,37.6787,37.6982,37.6592,37.6787,12600.0
2016-04-08 13:45:00,38.65,38.68,38.65,38.65,10862.0,37.669,37.6982,37.669,37.669,10862.0
2016-04-08 13:50:00,38.64,38.71,38.62,38.7,18690.0,37.6592,37.7275,37.6397,37.7177,18690.0
2016-04-08 13:55:00,38.7,38.72,38.66,38.72,11116.0,37.7177,37.7372,37.6787,37.7372,11116.0
2016-04-08 14:00:00,38.72,38.75,38.71,38.75,9332.0,37.7372,37.7664,37.7275,37.7664,9332.0
2016-04-08 14:05:00,38.75,38.79,38.73,38.73,16906.0,37.7664,37.8054,37.7469,37.7469,16906.0
2016-04-08 14:10:00,38.74,38.78,38.74,38.77,8451.0,37.7567,37.7957,37.7567,37.7859,8451.0
2016-04-08 14:15:00,38.76,38.77,38.72,38.72,9071.0,37.7762,37.7859,37.7372,37.7372,9071.0
2016-04-08 14:20:00,38.72,38.75,38.7,38.73,8508.0,37.7372,37.7664,37.7177,37.7469,8508.0
2016-04-08 14:25:00,38.73,38.74,38.72,38.73,11800.0,37.7469,37.7567,37.7372,37.7469,11800.0
2016-04-08 14:30:00,38.73,38.73,38.69,38.72,11126.0,37.7469,37.7469,37.708,37.7372,11126.0
2016-04-08 14:35:00,38.72,38.74,38.71,38.73,5057.0,37.7372,37.7567,37.7275,37.7469,5057.0
2016-04-08 14:40:00,38.73,38.74,38.71,38.72,5990.0,37.7469,37.7567,37.7275,37.7372,5990.0
2016-04-08 14:45:00,38.72,38.73,38.66,38.72,8800.0,37.7372,37.7469,37.6787,37.7372,8800.0
2016-04-08 14:50:00,38.71,38.71,38.63,38.64,11075.0,37.7275,37.7275,37.6495,37.6592,11075.0
2016-04-08 14:55:00,38.64,38.67,38.61,38.66,9435.0,37.6592,37.6885,37.63,37.6787,9435.0
2016-04-08 15:00:00,38.66,38.66,38.61,38.63,15236.0,37.6787,37.6787,37.63,37.6495,15236.0
2016-04-08 15:05:00,38.63,38.65,38.56,38.56,15996.0,37.6495,37.669,37.5813,37.5813,15996.0
2016-04-08 15:10:00,38.55,38.55,38.51,38.52,19070.0,37.5715,37.5715,37.5325,37.5423,19070.0
2016-04-08 15:15:00,38.52,38.53,38.49,38.52,12176.0,37.5423,37.552,37.513,37.5423,12176.0
2016-04-08 15:20:00,38.51,38.54,38.48,38.52,10700.0,37.5325,37.5618,37.5033,37.5423,10700.0
2016-04-08 15:25:00,38.52,38.55,38.49,38.52,45628.0,37.5423,37.5715,37.513,37.5423,45628.0
2016-04-08 15:30:00,38.52,38.58,38.48,38.48,31000.0,37.5423,37.6008,37.5033,37.5033,31000.0
2016-04-08 15:35:00,38.49,38.58,38.47,38.57,40708.0,37.513,37.6008,37.4935,37.591,40708.0
2016-04-08 15:40:00,38.56,38.58,38.51,38.53,24019.0,37.5813,37.6008,37.5325,37.552,24019.0
2016-04-08 15:45:00,38.52,38.58,38.49,38.55,43048.0,37.5423,37.6008,37.513,37.5715,43048.0
2016-04-08 15:50:00,38.56,38.61,38.55,38.58,50216.0,37.5813,37.63,37.5715,37.6008,50216.0
2016-04-08 15:55:00,38.58,38.68,38.58,38.62,154101.0,37.6008,37.6982,37.6008,37.6397,154101.0
2016-04-11 09:30:00,38.7,38.93,38.55,38.6,31354.0,37.7177,37.9419,37.5715,37.6202,31354.0
2016-04-11 09:35:00,38.65,38.81,38.65,38.77,9111.0,37.669,37.8249,37.669,37.7859,9111.0
2016-04-11 09:40:00,38.73,38.74,38.55,38.55,3000.0,37.7469,37.7567,37.5715,37.5715,3000.0
2016-04-11 09:45:00,38.57,38.71,38.55,38.63,12940.0,37.591,37.7275,37.5715,37.6495,12940.0
2016-04-11 09:50:00,38.66,38.72,38.63,38.67,10000.0,37.6787,37.7372,37.6495,37.6885,10000.0
2016-04-11 09:55:00,38.68,38.68,38.51,38.56,16014.0,37.6982,37.6982,37.5325,37.5813,16014.0
2016-04-11 10:00:00,38.57,38.6,38.55,38.55,10342.0,37.591,37.6202,37.5715,37.5715,10342.0
2016-04-11 10:05:00,38.56,38.68,38.55,38.67,15153.0,37.5813,37.6982,37.5715,37.6885,15153.0
2016-04-11 10:10:00,38.66,38.76,38.66,38.75,11600.0,37.6787,37.7762,37.6787,37.7664,11600.0
2016-04-11 10:15:00,38.75,38.89,38.75,38.89,11317.0,37.7664,37.9029,37.7664,37.9029,11317.0
2016-04-11 10:20:00,38.87,38.91,38.85,38.87,7822.0,37.8834,37.9224,37.8639,37.8834,7822.0
2016-04-11 10:25:00,38.86,38.86,38.77,38.78,8868.0,37.8736,37.8736,37.7859,37.7957,8868.0
2016-04-11 10:30:00,38.79,38.8,38.73,38.76,17111.0,37.8054,37.8152,37.7469,37.7762,17111.0
2016-04-11 10:35:00,38.76,38.76,38.71,38.75,7658.0,37.7762,37.7762,37.7275,37.7664,7658.0
2016-04-11 10:40:00,38.73,38.73,38.64,38.68,11373.0,37.7469,37.7469,37.6592,37.6982,11373.0
2016-04-11 10:45:00,38.69,38.69,38.6,38.61,9044.0,37.708,37.708,37.6202,37.63,9044.0
2016-04-11 10:50:00,38.61,38.64,38.55,38.59,6250.0,37.63,37.6592,37.5715,37.6105,6250.0
2016-04-11 10:55:00,38.59,38.64,38.5,38.5,7900.0,37.6105,37.6592,37.5228,37.5228,7900.0
2016-04-11 11:00:00,38.5,38.55,38.47,38.52,5200.0,37.5228,37.5715,37.4935,37.5423,5200.0
2016-04-11 11:05:00,38.52,38.55,38.51,38.55,12787.0,37.5423,37.5715,37.5325,37.5715,12787.0
2016-04-11 11:10:00,38.54,38.56,38.48,38.49,7000.0,37.5618,37.5813,37.5033,37.513,7000.0
2016-04-11 11:15:00,38.48,38.56,38.45,38.56,7412.0,37.5033,37.5813,37.4741,37.5813,7412.0
2016-04-11 11:20:00,38.57,38.65,38.57,38.65,13554.0,37.591,37.669,37.591,37.669,13554.0
2016-04-11 11:25:00,38.65,38.69,38.63,38.67,5603.0,37.669,37.708,37.6495,37.6885,5603.0
2016-04-11 11:30:00,38.68,38.68,38.55,38.55,14798.0,37.6982,37.6982,37.5715,37.5715,14798.0
2016-04-11 11:35:00,38.55,38.56,38.51,38.53,9598.0,37.5715,37.5813,37.5325,37.552,9598.0
2016-04-11 11:40:00,38.51,38.57,38.5,38.56,13738.0,37.5325,37.591,37.5228,37.5813,13738.0
2016-04-11 11:45:00,38.55,38.59,38.53,38.57,7029.0,37.5715,37.6105,37.552,37.591,7029.0
2016-04-11 11:50:00,38.58,38.59,38.52,38.52,11000.0,37.6008,37.6105,37.5423,37.5423,11000.0
2016-04-11 11:55:00,38.53,38.61,38.52,38.61,7900.0,37.552,37.63,37.5423,37.63,7900.0
2016-04-11 12:00:00,38.61,38.67,38.58,38.67,13218.0,37.63,37.6885,37.6008,37.6885,13218.0
2016-04-11 12:05:00,38.66,38.68,38.62,38.63,11479.0,37.6787,37.6982,37.6397,37.6495,11479.0
2016-04-11 12:10:00,38.63,38.69,38.63,38.68,5074.0,37.6495,37.708,37.6495,37.6982,5074.0
2016-04-11 12:15:00,38.66,38.7,38.65,38.7,6013.0,37.6787,37.7177,37.669,37.7177,6013.0
2016-04-11 12:20:00,38.71,38.72,38.67,38.7,12369.0,37.7275,37.7372,37.6885,37.7177,12369.0
2016-04-11 12:25:00,38.7,38.7,38.68,38.7,4805.0,37.7177,37.7177,37.6982,37.7177,4805.0
2016-04-11 12:30:00,38.7,38.71,38.65,38.66,26478.0,37.7177,37.7275,37.669,37.6787,26478.0
2016-04-11 12:35:00,38.66,38.7,38.65,38.68,56135.0,37.6787,37.7177,37.669,37.6982,56135.0
2016-04-11 12:40:00,38.68,38.7,38.67,38.7,16441.0,37.6982,37.7177,37.6885,37.7177,16441.0
2016-04-11 12:45:00,38.7,38.7,38.58,38.65,64647.0,37.7177,37.7177,37.6008,37.669,64647.0
2016-04-11 12:50:00,38.65,38.73,38.61,38.65,77108.0,37.669,37.7469,37.63,37.669,77108.0
2016-04-11 12:55:00,38.65,38.65,38.57,38.59,10305.0,37.669,37.669,37.591,37.6105,10305.0
2016-04-11 13:00:00,38.6,38.6,38.54,38.55,22100.0,37.6202,37.6202,37.5618,37.5715,22100.0
2016-04-11 13:05:00,38.54,38.57,38.52,38.55,9100.0,37.5618,37.591,37.5423,37.5715,9100.0
2016-04-11 13:10:00,38.53,38.58,38.52,38.56,13070.0,37.552,37.6008,37.5423,37.5813,13070.0
2016-04-11 13:15:00,38.56,38.57,38.52,38.54,11144.0,37.5813,37.591,37.5423,37.5618,11144.0
2016-04-11 13:20:00,38.53,38.56,38.53,38.56,10197.0,37.552,37.5813,37.552,37.5813,10197.0
2016-04-11 13:25:00,38.57,38.57,38.5,38.53,9820.0,37.591,37.591,37.5228,37.552,9820.0
2016-04-11 13:30:00,38.53,38.56,38.53,38.54,6300.0,37.552,37.5813,37.552,37.5618,6300.0
2016-04-11 13:35:00,38.54,38.59,38.53,38.53,10531.0,37.5618,37.6105,37.552,37.552,10531.0
2016-04-11 13:40:00,38.54,38.6,38.52,38.59,7087.0,37.5618,37.6202,37.5423,37.6105,7087.0
2016-04-11 13:45:00,38.58,38.59,38.52,38.55,4936.0,37.6008,37.6105,37.5423,37.5715,4936.0
2016-04-11 13:50:00,38.55,38.56,38.53,38.56,3625.0,37.5715,37.5813,37.552,37.5813,3625.0
2016-04-11 13:55:00,38.56,38.6,38.56,38.56,6105.0,37.5813,37.6202,37.5813,37.5813,6105.0
2016-04-11 14:00:00,38.57,38.62,38.55,38.58,11636.0,37.591,37.6397,37.5715,37.6008,11636.0
2016-04-11 14:05:00,38.57,38.58,38.55,38.56,5176.0,37.591,37.6008,37.5715,37.5813,5176.0
2016-04-11 14:10:00,38.57,38.63,38.57,38.59,6982.0,37.591,37.6495,37.591,37.6105,6982.0
2016-04-11 14:15:00,38.59,38.69,38.58,38.68,11836.0,37.6105,37.708,37.6008,37.6982,11836.0
2016-04-11 14:20:00,38.68,38.69,38.66,38.66,10500.0,37.6982,37.708,37.6787,37.6787,10500.0
2016-04-11 14:25:00,38.66,38.68,38.64,38.66,11186.0,37.6787,37.6982,37.6592,37.6787,11186.0
2016-04-11 14:30:00,38.65,38.66,38.62,38.65,10952.0,37.669,37.6787,37.6397,37.669,10952.0
2016-04-11 14:35:00,38.65,38.71,38.63,38.7,18786.0,37.669,37.7275,37.6495,37.7177,18786.0
2016-04-11 14:40:00,38.7,38.72,38.68,38.69,14889.0,37.7177,37.7372,37.6982,37.708,14889.0
2016-04-11 14:45:00,38.7,38.72,38.66,38.7,17076.0,37.7177,37.7372,37.6787,37.7177,17076.0
2016-04-11 14:50:00,38.69,38.78,38.67,38.78,18760.0,37.708,37.7957,37.6885,37.7957,18760.0
2016-04-11 14:55:00,38.78,38.79,38.76,38.77,13608.0,37.7957,37.8054,37.7762,37.7859,13608.0
2016-04-11 15:00:00,38.77,38.78,38.72,38.73,21368.0,37.7859,37.7957,37.7372,37.7469,21368.0
2016-04-11 15:05:00,38.73,38.74,38.66,38.66,21509.0,37.7469,37.7567,37.6787,37.6787,21509.0
2016-04-11 15:10:00,38.66,38.66,38.62,38.63,29108.0,37.6787,37.6787,37.6397,37.6495,29108.0
2016-04-11 15:15:00,38.63,38.64,38.56,38.56,27916.0,37.6495,37.6592,37.5813,37.5813,27916.0
2016-04-11 15:20:00,38.56,38.6,38.55,38.59,13459.0,37.5813,37.6202,37.5715,37.6105,13459.0
2016-04-11 15:25:00,38.59,38.61,38.53,38.54,94514.0,37.6105,37.63,37.552,37.5618,94514.0
2016-04-11 15:30:00,38.55,38.66,38.53,38.65,135278.0,37.5715,37.6787,37.552,37.669,135278.0
2016-04-11 15:35:00,38.65,38.67,38.58,38.58,34541.0,37.669,37.6885,37.6008,37.6008,34541.0
2016-04-11 15:40:00,38.59,38.6,38.52,38.57,40334.0,37.6105,37.6202,37.5423,37.591,40334.0
2016-04-11 15:45:00,38.58,38.62,38.55,38.62,27803.0,37.6008,37.6397,37.5715,37.6397,27803.0
2016-04-11 15:50:00,38.62,38.62,38.54,38.58,48718.0,37.6397,37.6397,37.5618,37.6008,48718.0
2016-04-11 15:55:00,38.58,38.6,38.51,38.58,159191.0,37.6008,37.6202,37.5325,37.6008,159191.0
2016-04-12 09:30:00,38.53,38.76,38.38,38.44,53111.0,37.552,37.7762,37.4058,37.4643,53111.0
2016-04-12 09:35:00,38.39,38.67,38.39,38.65,104517.0,37.4156,37.6885,37.4156,37.669,104517.0
2016-04-12 09:40:00,38.65,38.77,38.63,38.7,99730.0,37.669,37.7859,37.6495,37.7177,99730.0
2016-04-12 09:45:00,38.7,38.76,38.69,38.74,42264.0,37.7177,37.7762,37.708,37.7567,42264.0
2016-04-12 09:50:00,38.75,38.8,38.7,38.75,19771.0,37.7664,37.8152,37.7177,37.7664,19771.0
2016-04-12 09:55:00,38.75,38.83,38.74,38.8,15174.0,37.7664,37.8444,37.7567,37.8152,15174.0
2016-04-12 10:00:00,38.79,38.82,38.76,38.78,27249.0,37.8054,37.8347,37.7762,37.7957,27249.0
2016-04-12 10:05:00,38.78,38.82,38.71,38.72,20998.0,37.7957,37.8347,37.7275,37.7372,20998.0
2016-04-12 10:10:00,38.71,38.71,38.65,38.65,6200.0,37.7275,37.7275,37.669,37.669,6200.0
2016-04-12 10:15:00,38.64,38.68,38.56,38.6,14395.0,37.6592,37.6982,37.5813,37.6202,14395.0
2016-04-12 10:20:00,38.6,38.61,38.47,38.47,19700.0,37.6202,37.63,37.4935,37.4935,19700.0
2016-04-12 10:25:00,38.47,38.49,38.41,38.43,19542.0,37.4935,37.513,37.4351,37.4546,19542.0
2016-04-12 10:30:00,38.43,38.65,38.42,38.63,17000.0,37.4546,37.669,37.4448,37.6495,17000.0
2016-04-12 10:35:00,38.64,38.68,38.6,38.66,17422.0,37.6592,37.6982,37.6202,37.6787,17422.0
2016-04-12 10:40:00,38.66,38.69,38.64,38.69,66831.0,37.6787,37.708,37.6592,37.708,66831.0
2016-04-12 10:45:00,38.68,38.83,38.68,38.82,109829.0,37.6982,37.8444,37.6982,37.8347,109829.0
2016-04-12 10:50:00,38.83,38.97,38.82,38.88,77998.0,37.8444,37.9809,37.8347,37.8931,77998.0
2016-04-12 10:55:00,38.89,38.95,38.88,38.88,76397.0,37.9029,37.9614,37.8931,37.8931,76397.0
2016-04-12 11:00:00,38.88,38.89,38.83,38.88,13219.0,37.8931,37.9029,37.8444,37.8931,13219.0
2016-04-12 11:05:00,38.89,38.93,38.87,38.91,21234.0,37.9029,37.9419,37.8834,37.9224,21234.0
2016-04-12 11:10:00,38.9,38.92,38.86,38.88,10231.0,37.9126,37.9321,37.8736,37.8931,10231.0
2016-04-12 11:15:00,38.86,38.95,38.85,38.93,35535.0,37.8736,37.9614,37.8639,37.9419,35535.0
2016-04-12 11:20:00,38.93,38.97,38.91,38.93,350440.0,37.9419,37.9809,37.9224,37.9419,350440.0
2016-04-12 11:25:00,38.93,38.94,38.88,38.9,19942.0,37.9419,37.9516,37.8931,37.9126,19942.0
2016-04-12 11:30:00,38.89,38.92,38.85,38.88,16363.0,37.9029,37.9321,37.8639,37.8931,16363.0
2016-04-12 11:35:00,38.89,38.94,38.87,38.92,60863.0,37.9029,37.9516,37.8834,37.9321,60863.0
2016-04-12 11:40:00,38.92,38.98,38.91,38.98,39466.0,37.9321,37.9906,37.9224,37.9906,39466.0
2016-04-12 11:45:00,38.98,39.12,38.98,39.06,37090.0,37.9906,38.127,37.9906,38.0686,37090.0
2016-04-12 11:50:00,39.05,39.05,38.96,38.97,14833.0,38.0588,38.0588,37.9711,37.9809,14833.0
2016-04-12 11:55:00,38.97,38.98,38.91,38.92,45109.0,37.9809,37.9906,37.9224,37.9321,45109.0
2016-04-12 12:00:00,38.93,38.94,38.88,38.89,63656.0,37.9419,37.9516,37.8931,37.9029,63656.0
2016-04-12 12:05:00,38.89,38.89,38.88,38.89,4000.0,37.9029,37.9029,37.8931,37.9029,4000.0
2016-04-12 12:10:00,38.89,38.92,38.89,38.91,19163.0,37.9029,37.9321,37.9029,37.9224,19163.0
2016-04-12 12:15:00,38.92,38.94,38.88,38.88,24250.0,37.9321,37.9516,37.8931,37.8931,24250.0
2016-04-12 12:20:00,38.87,38.93,38.87,38.9,14151.0,37.8834,37.9419,37.8834,37.9126,14151.0
2016-04-12 12:25:00,38.9,38.92,38.89,38.9,19449.0,37.9126,37.9321,37.9029,37.9126,19449.0
2016-04-12 12:30:00,38.9,38.93,38.88,38.9,15494.0,37.9126,37.9419,37.8931,37.9126,15494.0
2016-04-12 12:35:00,38.9,38.92,38.88,38.88,14000.0,37.9126,37.9321,37.8931,37.8931,14000.0
2016-04-12 12:40:00,38.88,38.89,38.85,38.88,9936.0,37.8931,37.9029,37.8639,37.8931,9936.0
2016-04-12 12:45:00,38.88,38.89,38.86,38.88,9417.0,37.8931,37.9029,37.8736,37.8931,9417.0
2016-04-12 12:50:00,38.89,38.91,38.86,38.9,11609.0,37.9029,37.9224,37.8736,37.9126,11609.0
2016-04-12 12:55:00,38.9,38.91,38.86,38.88,10172.0,37.9126,37.9224,37.8736,37.8931,10172.0
2016-04-12 13:00:00,38.87,38.89,38.84,38.89,7664.0,37.8834,37.9029,37.8542,37.9029,7664.0
2016-04-12 13:05:00,38.88,38.89,38.86,38.89,6390.0,37.8931,37.9029,37.8736,37.9029,6390.0
2016-04-12 13:10:00,38.89,38.9,38.86,38.88,14068.0,37.9029,37.9126,37.8736,37.8931,14068.0
2016-04-12 13:15:00,38.88,38.88,38.8,38.82,14800.0,37.8931,37.8931,37.8152,37.8347,14800.0
2016-04-12 13:20:00,38.83,38.83,38.79,38.79,7522.0,37.8444,37.8444,37.8054,37.8054,7522.0
2016-04-12 13:25:00,38.8,38.83,38.8,38.8,10900.0,37.8152,37.8444,37.8152,37.8152,10900.0
2016-04-12 13:30:00,38.8,38.84,38.76,38.78,18983.0,37.8152,37.8542,37.7762,37.7957,18983.0
2016-04-12 13:35:00,38.78,38.8,38.75,38.75,10956.0,37.7957,37.8152,37.7664,37.7664,10956.0
2016-04-12 13:40:00,38.75,38.78,38.72,38.72,14323.0,37.7664,37.7957,37.7372,37.7372,14323.0
2016-04-12 13:45:00,38.73,38.76,38.71,38.75,15578.0,37.7469,37.7762,37.7275,37.7664,15578.0
2016-04-12 13:50:00,38.73,38.76,38.72,38.76,8850.0,37.7469,37.7762,37.7372,37.7762,8850.0
2016-04-12 13:55:00,38.76,38.78,38.73,38.73,63133.0,37.7762,37.7957,37.7469,37.7469,63133.0
2016-04-12 14:00:00,38.74,38.76,38.67,38.69,34785.0,37.7567,37.7762,37.6885,37.708,34785.0
2016-04-12 14:05:00,38.7,38.75,38.67,38.74,21660.0,37.7177,37.7664,37.6885,37.7567,21660.0
2016-04-12 14:10:00,38.74,38.78,38.73,38.75,23155.0,37.7567,37.7957,37.7469,37.7664,23155.0
2016-04-12 14:15:00,38.74,38.74,38.68,38.68,13744.0,37.7567,37.7567,37.6982,37.6982,13744.0
2016-04-12 14:20:00,38.68,38.69,38.64,38.64,94024.0,37.6982,37.708,37.6592,37.6592,94024.0
2016-04-12 14:25:00,38.64,38.67,38.6,38.63,23782.0,37.6592,37.6885,37.6202,37.6495,23782.0
2016-04-12 14:30:00,38.62,38.69,38.62,38.69,17883.0,37.6397,37.708,37.6397,37.708,17883.0
2016-04-12 14:35:00,38.69,38.76,38.69,38.75,7737.0,37.708,37.7762,37.708,37.7664,7737.0
2016-04-12 14:40:00,38.76,38.86,38.75,38.84,39983.0,37.7762,37.8736,37.7664,37.8542,39983.0
2016-04-12 14:45:00,38.84,38.86,38.82,38.82,25073.0,37.8542,37.8736,37.8347,37.8347,25073.0
2016-04-12 14:50:00,38.82,38.84,38.78,38.84,21796.0,37.8347,37.8542,37.7957,37.8542,21796.0
2016-04-12 14:55:00,38.84,38.84,38.79,38.84,13250.0,37.8542,37.8542,37.8054,37.8542,13250.0
2016-04-12 15:00:00,38.84,38.87,38.81,38.84,29136.0,37.8542,37.8834,37.8249,37.8542,29136.0
2016-04-12 15:05:00,38.85,38.88,38.84,38.86,23718.0,37.8639,37.8931,37.8542,37.8736,23718.0
2016-04-12 15:10:00,38.87,38.94,38.86,38.93,62496.0,37.8834,37.9516,37.8736,37.9419,62496.0
2016-04-12 15:15:00,38.93,38.94,38.87,38.94,58056.0,37.9419,37.9516,37.8834,37.9516,58056.0
2016-04-12 15:20:00,38.93,38.96,38.88,38.9,39796.0,37.9419,37.9711,37.8931,37.9126,39796.0
2016-04-12 15:25:00,38.91,38.92,38.85,38.92,27005.0,37.9224,37.9321,37.8639,37.9321,27005.0
2016-04-12 15:30:00,38.92,38.92,38.88,38.89,23053.0,37.9321,37.9321,37.8931,37.9029,23053.0
2016-04-12 15:35:00,38.9,38.92,38.85,38.87,24002.0,37.9126,37.9321,37.8639,37.8834,24002.0
2016-04-12 15:40:00,38.87,38.94,38.84,38.93,52767.0,37.8834,37.9516,37.8542,37.9419,52767.0
2016-04-12 15:45:00,38.93,38.94,38.89,38.89,52456.0,37.9419,37.9516,37.9029,37.9029,52456.0
2016-04-12 15:50:00,38.9,38.95,38.87,38.87,151725.0,37.9126,37.9614,37.8834,37.8834,151725.0
2016-04-12 15:55:00,38.86,38.9,38.8,38.82,204622.0,37.8736,37.9126,37.8152,37.8347,204622.0
2016-04-13 09:30:00,39.05,39.13,38.86,39.09,55295.0,38.0588,38.1368,37.8736,38.0978,55295.0
2016-04-13 09:35:00,39.08,39.14,39.03,39.07,34280.0,38.0881,38.1465,38.0393,38.0783,34280.0
2016-04-13 09:40:00,39.07,39.28,39.05,39.22,36632.0,38.0783,38.283,38.0588,38.2245,36632.0
2016-04-13 09:45:00,39.22,39.24,38.94,38.95,42105.0,38.2245,38.244,37.9516,37.9614,42105.0
2016-04-13 09:50:00,38.95,39.03,38.9,38.99,65736.0,37.9614,38.0393,37.9126,38.0003,65736.0
2016-04-13 09:55:00,38.97,38.98,38.85,38.9,14635.0,37.9809,37.9906,37.8639,37.9126,14635.0
2016-04-13 10:00:00,38.89,38.92,38.85,38.9,14899.0,37.9029,37.9321,37.8639,37.9126,14899.0
2016-04-13 10:05:00,38.89,38.98,38.87,38.89,33278.0,37.9029,37.9906,37.8834,37.9029,33278.0
2016-04-13 10:10:00,38.9,38.95,38.89,38.9,29202.0,37.9126,37.9614,37.9029,37.9126,29202.0
2016-04-13 10:15:00,38.89,38.92,38.88,38.9,13236.0,37.9029,37.9321,37.8931,37.9126,13236.0
2016-04-13 10:20:00,38.89,38.93,38.87,38.89,17561.0,37.9029,37.9419,37.8834,37.9029,17561.0
2016-04-13 10:25:00,38.89,38.91,38.87,38.87,6973.0,37.9029,37.9224,37.8834,37.8834,6973.0
2016-04-13 10:30:00,38.87,38.87,38.72,38.75,12159.0,37.8834,37.8834,37.7372,37.7664,12159.0
2016-04-13 10:35:00,38.74,38.75,38.63,38.65,11238.0,37.7567,37.7664,37.6495,37.669,11238.0
2016-04-13 10:40:00,38.64,38.67,38.6,38.67,14681.0,37.6592,37.6885,37.6202,37.6885,14681.0
2016-04-13 10:45:00,38.67,38.7,38.64,38.64,13307.0,37.6885,37.7177,37.6592,37.6592,13307.0
2016-04-13 10:50:00,38.63,38.69,38.59,38.67,24859.0,37.6495,37.708,37.6105,37.6885,24859.0
2016-04-13 10:55:00,38.66,38.67,38.63,38.63,13682.0,37.6787,37.6885,37.6495,37.6495,13682.0
2016-04-13 11:00:00,38.63,38.7,38.62,38.64,12419.0,37.6495,37.7177,37.6397,37.6592,12419.0
2016-04-13 11:05:00,38.62,38.72,38.61,38.72,7300.0,37.6397,37.7372,37.63,37.7372,7300.0
2016-04-13 11:10:00,38.71,38.71,38.68,38.7,4816.0,37.7275,37.7275,37.6982,37.7177,4816.0
2016-04-13 11:15:00,38.7,38.7,38.64,38.69,12896.0,37.7177,37.7177,37.6592,37.708,12896.0
2016-04-13 11:20:00,38.69,38.69,38.65,38.66,5734.0,37.708,37.708,37.669,37.6787,5734.0
2016-04-13 11:25:00,38.66,38.71,38.66,38.71,262460.0,37.6787,37.7275,37.6787,37.7275,262460.0
2016-04-13 11:30:00,38.72,38.78,38.7,38.7,22553.0,37.7372,37.7957,37.7177,37.7177,22553.0
2016-04-13 11:35:00,38.69,38.7,38.67,38.67,17451.0,37.708,37.7177,37.6885,37.6885,17451.0
2016-04-13 11:40:00,38.66,38.69,38.64,38.66,18517.0,37.6787,37.708,37.6592,37.6787,18517.0
2016-04-13 11:45:00,38.66,38.73,38.66,38.71,12050.0,37.6787,37.7469,37.6787,37.7275,12050.0
2016-04-13 11:50:00,38.71,38.75,38.67,38.68,33744.0,37.7275,37.7664,37.6885,37.6982,33744.0
2016-04-13 11:55:00,38.68,38.74,38.67,38.71,15820.0,37.6982,37.7567,37.6885,37.7275,15820.0
2016-04-13 12:00:00,38.7,38.73,38.68,38.73,14959.0,37.7177,37.7469,37.6982,37.7469,14959.0
2016-04-13 12:05:00,38.73,38.74,38.7,38.73,19600.0,37.7469,37.7567,37.7177,37.7469,19600.0
2016-04-13 12:10:00,38.72,38.78,38.71,38.78,19365.0,37.7372,37.7957,37.7275,37.7957,19365.0
2016-04-13 12:15:00,38.78,38.78,38.71,38.71,18134.0,37.7957,37.7957,37.7275,37.7275,18134.0
2016-04-13 12:20:00,38.72,38.78,38.72,38.76,25656.0,37.7372,37.7957,37.7372,37.7762,25656.0
2016-04-13 12:25:00,38.76,38.85,38.75,38.75,31112.0,37.7762,37.8639,37.7664,37.7664,31112.0
2016-04-13 12:30:00,38.75,38.77,38.71,38.73,24958.0,37.7664,37.7859,37.7275,37.7469,24958.0
2016-04-13 12:35:00,38.73,38.74,38.68,38.7,18190.0,37.7469,37.7567,37.6982,37.7177,18190.0
2016-04-13 12:40:00,38.71,38.88,38.71,38.84,17248.0,37.7275,37.8931,37.7275,37.8542,17248.0
2016-04-13 12:45:00,38.83,38.85,38.76,38.78,16008.0,37.8444,37.8639,37.7762,37.7957,16008.0
2016-04-13 12:50:00,38.75,38.78,38.71,38.72,51400.0,37.7664,37.7957,37.7275,37.7372,51400.0
2016-04-13 12:55:00,38.71,38.74,38.67,38.67,11305.0,37.7275,37.7567,37.6885,37.6885,11305.0
2016-04-13 13:00:00,38.68,38.72,38.67,38.69,10437.0,37.6982,37.7372,37.6885,37.708,10437.0
2016-04-13 13:05:00,38.68,38.71,38.66,38.69,28786.0,37.6982,37.7275,37.6787,37.708,28786.0
2016-04-13 13:10:00,38.68,38.72,38.67,38.72,14378.0,37.6982,37.7372,37.6885,37.7372,14378.0
2016-04-13 13:15:00,38.72,38.78,38.71,38.75,12006.0,37.7372,37.7957,37.7275,37.7664,12006.0
2016-04-13 13:20:00,38.76,38.82,38.74,38.82,12354.0,37.7762,37.8347,37.7567,37.8347,12354.0
2016-04-13 13:25:00,38.81,38.86,38.8,38.84,14110.0,37.8249,37.8736,37.8152,37.8542,14110.0
2016-04-13 13:30:00,38.84,38.85,38.83,38.84,12795.0,37.8542,37.8639,37.8444,37.8542,12795.0
2016-04-13 13:35:00,38.84,38.86,38.81,38.86,12748.0,37.8542,37.8736,37.8249,37.8736,12748.0
2016-04-13 13:40:00,38.87,38.88,38.87,38.88,12321.0,37.8834,37.8931,37.8834,37.8931,12321.0
2016-04-13 13:45:00,38.88,38.88,38.85,38.85,31222.0,37.8931,37.8931,37.8639,37.8639,31222.0
2016-04-13 13:50:00,38.85,38.86,38.81,38.82,17890.0,37.8639,37.8736,37.8249,37.8347,17890.0
2016-04-13 13:55:00,38.82,38.84,38.81,38.84,13607.0,37.8347,37.8542,37.8249,37.8542,13607.0
2016-04-13 14:00:00,38.84,38.84,38.81,38.82,8877.0,37.8542,37.8542,37.8249,37.8347,8877.0
2016-04-13 14:05:00,38.81,38.91,38.81,38.91,16487.0,37.8249,37.9224,37.8249,37.9224,16487.0
2016-04-13 14:10:00,38.91,38.93,38.87,38.87,17010.0,37.9224,37.9419,37.8834,37.8834,17010.0
2016-04-13 14:15:00,38.87,38.89,38.86,38.89,11824.0,37.8834,37.9029,37.8736,37.9029,11824.0
2016-04-13 14:20:00,38.89,38.9,38.87,38.88,6030.0,37.9029,37.9126,37.8834,37.8931,6030.0
2016-04-13 14:25:00,38.89,38.89,38.85,38.87,13959.0,37.9029,37.9029,37.8639,37.8834,13959.0
2016-04-13 14:30:00,38.86,38.89,38.85,38.88,12690.0,37.8736,37.9029,37.8639,37.8931,12690.0
2016-04-13 14:35:00,38.88,38.91,38.88,38.91,10479.0,37.8931,37.9224,37.8931,37.9224,10479.0
2016-04-13 14:40:00,38.91,38.91,38.87,38.87,10851.0,37.9224,37.9224,37.8834,37.8834,10851.0
2016-04-13 14:45:00,38.88,38.89,38.83,38.84,15565.0,37.8931,37.9029,37.8444,37.8542,15565.0
2016-04-13 14:50:00,38.84,38.85,38.81,38.82,16977.0,37.8542,37.8639,37.8249,37.8347,16977.0
2016-04-13 14:55:00,38.81,38.84,38.8,38.82,15896.0,37.8249,37.8542,37.8152,37.8347,15896.0
2016-04-13 15:00:00,38.81,38.91,38.81,38.88,26884.0,37.8249,37.9224,37.8249,37.8931,26884.0
2016-04-13 15:05:00,38.88,38.93,38.88,38.91,19216.0,37.8931,37.9419,37.8931,37.9224,19216.0
2016-04-13 15:10:00,38.91,38.91,38.87,38.89,19873.0,37.9224,37.9224,37.8834,37.9029,19873.0
2016-04-13 15:15:00,38.89,38.89,38.86,38.87,10840.0,37.9029,37.9029,37.8736,37.8834,10840.0
2016-04-13 15:20:00,38.88,38.88,38.84,38.86,17105.0,37.8931,37.8931,37.8542,37.8736,17105.0
2016-04-13 15:25:00,38.86,38.86,38.81,38.82,18386.0,37.8736,37.8736,37.8249,37.8347,18386.0
2016-04-13 15:30:00,38.81,38.85,38.79,38.84,28901.0,37.8249,37.8639,37.8054,37.8542,28901.0
2016-04-13 15:35:00,38.84,38.84,38.76,38.81,38949.0,37.8542,37.8542,37.7762,37.8249,38949.0
2016-04-13 15:40:00,38.81,38.84,38.81,38.82,47999.0,37.8249,37.8542,37.8249,37.8347,47999.0
2016-04-13 15:45:00,38.82,38.83,38.78,38.79,40059.0,37.8347,37.8444,37.7957,37.8054,40059.0
2016-04-13 15:50:00,38.79,38.8,38.78,38.79,273086.0,37.8054,37.8152,37.7957,37.8054,273086.0
2016-04-13 15:55:00,38.79,38.8,38.75,38.78,299301.0,37.8054,37.8152,37.7664,37.7957,299301.0
2016-04-14 09:30:00,38.74,38.82,38.59,38.59,46069.0,37.7567,37.8347,37.6105,37.6105,46069.0
2016-04-14 09:35:00,38.59,38.69,38.52,38.68,21530.0,37.6105,37.708,37.5423,37.6982,21530.0
2016-04-14 09:40:00,38.69,38.74,38.64,38.64,15268.0,37.708,37.7567,37.6592,37.6592,15268.0
2016-04-14 09:45:00,38.6,38.68,38.55,38.62,24200.0,37.6202,37.6982,37.5715,37.6397,24200.0
2016-04-14 09:50:00,38.61,38.61,38.38,38.43,35320.0,37.63,37.63,37.4058,37.4546,35320.0
2016-04-14 09:55:00,38.42,38.45,38.37,38.41,26176.0,37.4448,37.4741,37.3961,37.4351,26176.0
2016-04-14 10:00:00,38.41,38.65,38.41,38.59,22716.0,37.4351,37.669,37.4351,37.6105,22716.0
2016-04-14 10:05:00,38.57,38.57,38.46,38.54,18685.0,37.591,37.591,37.4838,37.5618,18685.0
2016-04-14 10:10:00,38.54,38.62,38.54,38.59,15270.0,37.5618,37.6397,37.5618,37.6105,15270.0
2016-04-14 10:15:00,38.6,38.66,38.57,38.58,15021.0,37.6202,37.6787,37.591,37.6008,15021.0
2016-04-14 10:20:00,38.58,38.64,38.57,38.62,10400.0,37.6008,37.6592,37.591,37.6397,10400.0
2016-04-14 10:25:00,38.61,38.61,38.55,38.56,10686.0,37.63,37.63,37.5715,37.5813,10686.0
2016-04-14 10:30:00,38.57,38.59,38.52,38.53,8050.0,37.591,37.6105,37.5423,37.552,8050.0
2016-04-14 10:35:00,38.54,38.57,38.51,38.56,16625.0,37.5618,37.591,37.5325,37.5813,16625.0
2016-04-14 10:40:00,38.56,38.67,38.56,38.66,75734.0,37.5813,37.6885,37.5813,37.6787,75734.0
2016-04-14 10:45:00,38.66,38.67,38.63,38.65,48425.0,37.6787,37.6885,37.6495,37.669,48425.0
2016-04-14 10:50:00,38.65,38.82,38.65,38.82,68579.0,37.669,37.8347,37.669,37.8347,68579.0
2016-04-14 10:55:00,38.82,38.83,38.78,38.79,11619.0,37.8347,37.8444,37.7957,37.8054,11619.0
2016-04-14 11:00:00,38.78,38.79,38.75,38.79,24026.0,37.7957,37.8054,37.7664,37.8054,24026.0
2016-04-14 11:05:00,38.79,38.85,38.78,38.81,51108.0,37.8054,37.8639,37.7957,37.8249,51108.0
2016-04-14 11:10:00,38.82,38.82,38.69,38.69,28000.0,37.8347,37.8347,37.708,37.708,28000.0
2016-04-14 11:15:00,38.7,38.74,38.67,38.73,29761.0,37.7177,37.7567,37.6885,37.7469,29761.0
2016-04-14 11:20:00,38.74,38.74,38.67,38.69,9800.0,37.7567,37.7567,37.6885,37.708,9800.0
2016-04-14 11:25:00,38.68,38.71,38.67,38.68,23898.0,37.6982,37.7275,37.6885,37.6982,23898.0
2016-04-14 11:30:00,38.68,38.73,38.68,38.69,29144.0,37.6982,37.7469,37.6982,37.708,29144.0
2016-04-14 11:35:00,38.7,38.72,38.69,38.7,24051.0,37.7177,37.7372,37.708,37.7177,24051.0
2016-04-14 11:40:00,38.7,38.72,38.68,38.71,19818.0,37.7177,37.7372,37.6982,37.7275,19818.0
2016-04-14 11:45:00,38.71,38.74,38.7,38.74,23556.0,37.7275,37.7567,37.7177,37.7567,23556.0
2016-04-14 11:50:00,38.73,38.77,38.73,38.76,10210.0,37.7469,37.7859,37.7469,37.7762,10210.0
2016-04-14 11:55:00,38.76,38.77,38.75,38.76,9348.0,37.7762,37.7859,37.7664,37.7762,9348.0
2016-04-14 12:00:00,38.76,38.77,38.72,38.74,11150.0,37.7762,37.7859,37.7372,37.7567,11150.0
2016-04-14 12:05:00,38.74,38.74,38.69,38.7,10995.0,37.7567,37.7567,37.708,37.7177,10995.0
2016-04-14 12:10:00,38.71,38.76,38.71,38.76,9100.0,37.7275,37.7762,37.7275,37.7762,9100.0
2016-04-14 12:15:00,38.76,38.77,38.72,38.73,11985.0,37.7762,37.7859,37.7372,37.7469,11985.0
2016-04-14 12:20:00,38.73,38.74,38.71,38.73,13100.0,37.7469,37.7567,37.7275,37.7469,13100.0
2016-04-14 12:25:00,38.73,38.73,38.7,38.72,19973.0,37.7469,37.7469,37.7177,37.7372,19973.0
2016-04-14 12:30:00,38.72,38.74,38.7,38.73,42719.0,37.7372,37.7567,37.7177,37.7469,42719.0
2016-04-14 12:35:00,38.73,38.77,38.72,38.77,12934.0,37.7469,37.7859,37.7372,37.7859,12934.0
2016-04-14 12:40:00,38.77,38.85,38.77,38.85,68246.0,37.7859,37.8639,37.7859,37.8639,68246.0
2016-04-14 12:45:00,38.84,38.89,38.84,38.86,10604.0,37.8542,37.9029,37.8542,37.8736,10604.0
2016-04-14 12:50:00,38.87,38.91,38.86,38.9,38613.0,37.8834,37.9224,37.8736,37.9126,38613.0
2016-04-14 12:55:00,38.9,38.92,38.88,38.91,20766.0,37.9126,37.9321,37.8931,37.9224,20766.0
2016-04-14 13:00:00,38.91,38.92,38.89,38.91,24483.0,37.9224,37.9321,37.9029,37.9224,24483.0
2016-04-14 13:05:00,38.91,38.91,38.85,38.85,20997.0,37.9224,37.9224,37.8639,37.8639,20997.0
2016-04-14 13:10:00,38.84,38.85,38.8,38.81,52496.0,37.8542,37.8639,37.8152,37.8249,52496.0
2016-04-14 13:15:00,38.8,38.82,38.79,38.8,23005.0,37.8152,37.8347,37.8054,37.8152,23005.0
2016-04-14 13:20:00,38.79,38.82,38.79,38.79,25231.0,37.8054,37.8347,37.8054,37.8054,25231.0
2016-04-14 13:25:00,38.79,38.83,38.79,38.82,6139.0,37.8054,37.8444,37.8054,37.8347,6139.0
2016-04-14 13:30:00,38.82,38.84,38.8,38.83,6800.0,37.8347,37.8542,37.8152,37.8444,6800.0
2016-04-14 13:35:00,38.83,38.85,38.82,38.83,8190.0,37.8444,37.8639,37.8347,37.8444,8190.0
2016-04-14 13:40:00,38.83,38.83,38.81,38.83,3451.0,37.8444,37.8444,37.8249,37.8444,3451.0
2016-04-14 13:45:00,38.83,38.83,38.81,38.81,3691.0,37.8444,37.8444,37.8249,37.8249,3691.0
2016-04-14 13:50:00,38.82,38.82,38.78,38.79,10228.0,37.8347,37.8347,37.7957,37.8054,10228.0
2016-04-14 13:55:00,38.79,38.79,38.78,38.79,14078.0,37.8054,37.8054,37.7957,37.8054,14078.0
2016-04-14 14:00:00,38.79,38.79,38.73,38.76,19679.0,37.8054,37.8054,37.7469,37.7762,19679.0
2016-04-14 14:05:00,38.76,38.77,38.74,38.76,7895.0,37.7762,37.7859,37.7567,37.7762,7895.0
2016-04-14 14:10:00,38.76,38.79,38.75,38.79,11740.0,37.7762,37.8054,37.7664,37.8054,11740.0
2016-04-14 14:15:00,38.78,38.8,38.76,38.77,7203.0,37.7957,37.8152,37.7762,37.7859,7203.0
2016-04-14 14:20:00,38.77,38.77,38.75,38.76,5671.0,37.7859,37.7859,37.7664,37.7762,5671.0
2016-04-14 14:25:00,38.76,38.76,38.72,38.73,9568.0,37.7762,37.7762,37.7372,37.7469,9568.0
2016-04-14 14:30:00,38.73,38.74,38.68,38.69,21790.0,37.7469,37.7567,37.6982,37.708,21790.0
2016-04-14 14:35:00,38.69,38.73,38.68,38.72,23224.0,37.708,37.7469,37.6982,37.7372,23224.0
2016-04-14 14:40:00,38.73,38.76,38.72,38.74,11216.0,37.7469,37.7762,37.7372,37.7567,11216.0
2016-04-14 14:45:00,38.74,38.75,38.73,38.74,5578.0,37.7567,37.7664,37.7469,37.7567,5578.0
2016-04-14 14:50:00,38.74,38.75,38.73,38.75,19704.0,37.7567,37.7664,37.7469,37.7664,19704.0
2016-04-14 14:55:00,38.75,38.75,38.72,38.74,7652.0,37.7664,37.7664,37.7372,37.7567,7652.0
2016-04-14 15:00:00,38.74,38.75,38.73,38.74,32999.0,37.7567,37.7664,37.7469,37.7567,32999.0
2016-04-14 15:05:00,38.74,38.74,38.7,38.7,15807.0,37.7567,37.7567,37.7177,37.7177,15807.0
2016-04-14 15:10:00,38.7,38.71,38.68,38.68,10554.0,37.7177,37.7275,37.6982,37.6982,10554.0
2016-04-14 15:15:00,38.69,38.71,38.68,38.69,27162.0,37.708,37.7275,37.6982,37.708,27162.0
2016-04-14 15:20:00,38.69,38.72,38.68,38.71,20417.0,37.708,37.7372,37.6982,37.7275,20417.0
2016-04-14 15:25:00,38.7,38.73,38.7,38.73,15034.0,37.7177,37.7469,37.7177,37.7469,15034.0
2016-04-14 15:30:00,38.73,38.76,38.71,38.75,18999.0,37.7469,37.7762,37.7275,37.7664,18999.0
2016-04-14 15:35:00,38.76,38.76,38.72,38.75,24253.0,37.7762,37.7762,37.7372,37.7664,24253.0
2016-04-14 15:40:00,38.75,38.76,38.74,38.76,10129.0,37.7664,37.7762,37.7567,37.7762,10129.0
2016-04-14 15:45:00,38.76,38.77,38.74,38.77,33413.0,37.7762,37.7859,37.7567,37.7859,33413.0
2016-04-14 15:50:00,38.77,38.78,38.75,38.78,36878.0,37.7859,37.7957,37.7664,37.7957,36878.0
2016-04-14 15:55:00,38.77,38.78,38.73,38.73,190376.0,37.7859,37.7957,37.7469,37.7469,190376.0
2016-04-15 09:30:00,38.92,39.14,38.81,38.92,178634.0,37.9321,38.1465,37.8249,37.9321,178634.0
2016-04-15 09:35:00,38.9,39.04,38.86,38.93,36671.0,37.9126,38.0491,37.8736,37.9419,36671.0
2016-04-15 09:40:00,38.94,39.01,38.89,38.94,25248.0,37.9516,38.0198,37.9029,37.9516,25248.0
2016-04-15 09:45:00,38.95,38.96,38.93,38.95,14923.0,37.9614,37.9711,37.9419,37.9614,14923.0
2016-04-15 09:50:00,38.95,39.05,38.92,38.97,36436.0,37.9614,38.0588,37.9321,37.9809,36436.0
2016-04-15 09:55:00,38.96,39.05,38.95,39.0,148133.0,37.9711,38.0588,37.9614,38.0101,148133.0
2016-04-15 10:00:00,39.01,39.07,39.0,39.0,31105.0,38.0198,38.0783,38.0101,38.0101,31105.0
2016-04-15 10:05:00,38.99,39.05,38.98,38.98,29960.0,38.0003,38.0588,37.9906,37.9906,29960.0
2016-04-15 10:10:00,38.98,38.99,38.93,38.93,32413.0,37.9906,38.0003,37.9419,37.9419,32413.0
2016-04-15 10:15:00,38.94,39.05,38.94,39.03,13242.0,37.9516,38.0588,37.9516,38.0393,13242.0
2016-04-15 10:20:00,39.04,39.06,38.99,39.0,16173.0,38.0491,38.0686,38.0003,38.0101,16173.0
2016-04-15 10:25:00,39.01,39.09,39.0,39.07,18864.0,38.0198,38.0978,38.0101,38.0783,18864.0
2016-04-15 10:30:00,39.07,39.24,39.07,39.23,21669.0,38.0783,38.244,38.0783,38.2343,21669.0
2016-04-15 10:35:00,39.23,39.24,39.16,39.2,26945.0,38.2343,38.244,38.166,38.205,26945.0
2016-04-15 10:40:00,39.19,39.21,39.16,39.18,203083.0,38.1953,38.2148,38.166,38.1855,203083.0
2016-04-15 10:45:00,39.18,39.27,39.16,39.27,18869.0,38.1855,38.2732,38.166,38.2732,18869.0
2016-04-15 10:50:00,39.28,39.37,39.26,39.28,223629.0,38.283,38.3707,38.2635,38.283,223629.0
2016-04-15 10:55:00,39.28,39.31,39.25,39.27,37475.0,38.283,38.3122,38.2538,38.2732,37475.0
2016-04-15 11:00:00,39.27,39.31,39.27,39.3,57181.0,38.2732,38.3122,38.2732,38.3025,57181.0
2016-04-15 11:05:00,39.3,39.4,39.27,39.4,51147.0,38.3025,38.3999,38.2732,38.3999,51147.0
2016-04-15 11:10:00,39.4,39.4,39.35,39.36,36364.0,38.3999,38.3999,38.3512,38.361,36364.0
2016-04-15 11:15:00,39.36,39.36,39.27,39.31,42233.0,38.361,38.361,38.2732,38.3122,42233.0
2016-04-15 11:20:00,39.31,39.43,39.3,39.43,37586.0,38.3122,38.4292,38.3025,38.4292,37586.0
2016-04-15 11:25:00,39.42,39.44,39.39,39.43,137877.0,38.4194,38.4389,38.3902,38.4292,137877.0
2016-04-15 11:30:00,39.43,39.43,39.36,39.37,26737.0,38.4292,38.4292,38.361,38.3707,26737.0
2016-04-15 11:35:00,39.36,39.38,39.32,39.33,30901.0,38.361,38.3805,38.322,38.3317,30901.0
2016-04-15 11:40:00,39.33,39.38,39.32,39.34,60438.0,38.3317,38.3805,38.322,38.3415,60438.0
2016-04-15 11:45:00,39.34,39.41,39.32,39.41,208142.0,38.3415,38.4097,38.322,38.4097,208142.0
2016-04-15 11:50:00,39.41,39.43,39.39,39.39,28670.0,38.4097,38.4292,38.3902,38.3902,28670.0
2016-04-15 11:55:00,39.39,39.41,39.35,39.39,34945.0,38.3902,38.4097,38.3512,38.3902,34945.0
2016-04-15 12:00:00,39.39,39.4,39.38,39.38,23478.0,38.3902,38.3999,38.3805,38.3805,23478.0
2016-04-15 12:05:00,39.39,39.4,39.39,39.4,21180.0,38.3902,38.3999,38.3902,38.3999,21180.0
2016-04-15 12:10:00,39.4,39.4,39.37,39.38,33321.0,38.3999,38.3999,38.3707,38.3805,33321.0
2016-04-15 12:15:00,39.38,39.39,39.34,39.35,28830.0,38.3805,38.3902,38.3415,38.3512,28830.0
2016-04-15 12:20:00,39.35,39.39,39.34,39.35,13805.0,38.3512,38.3902,38.3415,38.3512,13805.0
2016-04-15 12:25:00,39.35,39.4,39.34,39.4,17786.0,38.3512,38.3999,38.3415,38.3999,17786.0
2016-04-15 12:30:00,39.41,39.41,39.37,39.38,32278.0,38.4097,38.4097,38.3707,38.3805,32278.0
2016-04-15 12:35:00,39.38,39.38,39.35,39.36,21340.0,38.3805,38.3805,38.3512,38.361,21340.0
2016-04-15 12:40:00,39.35,39.35,39.3,39.34,27449.0,38.3512,38.3512,38.3025,38.3415,27449.0
2016-04-15 12:45:00,39.34,39.35,39.3,39.31,16915.0,38.3415,38.3512,38.3025,38.3122,16915.0
2016-04-15 12:50:00,39.31,39.34,39.31,39.34,12243.0,38.3122,38.3415,38.3122,38.3415,12243.0
2016-04-15 12:55:00,39.34,39.34,39.32,39.34,3400.0,38.3415,38.3415,38.322,38.3415,3400.0
2016-04-15 13:00:00,39.34,39.36,39.31,39.36,17627.0,38.3415,38.361,38.3122,38.361,17627.0
2016-04-15 13:05:00,39.36,39.36,39.29,39.29,27459.0,38.361,38.361,38.2927,38.2927,27459.0
2016-04-15 13:10:00,39.29,39.34,39.27,39.33,56720.0,38.2927,38.3415,38.2732,38.3317,56720.0
2016-04-15 13:15:00,39.33,39.35,39.31,39.34,43431.0,38.3317,38.3512,38.3122,38.3415,43431.0
2016-04-15 13:20:00,39.34,39.35,39.29,39.31,61338.0,38.3415,38.3512,38.2927,38.3122,61338.0
2016-04-15 13:25:00,39.3,39.33,39.3,39.3,23425.0,38.3025,38.3317,38.3025,38.3025,23425.0
2016-04-15 13:30:00,39.3,39.3,39.27,39.29,3675.0,38.3025,38.3025,38.2732,38.2927,3675.0
2016-04-15 13:35:00,39.28,39.29,39.24,39.25,11856.0,38.283,38.2927,38.244,38.2538,11856.0
2016-04-15 13:40:00,39.24,39.28,39.23,39.25,225716.0,38.244,38.283,38.2343,38.2538,225716.0
2016-04-15 13:45:00,39.26,39.27,39.24,39.26,25856.0,38.2635,38.2732,38.244,38.2635,25856.0
2016-04-15 13:50:00,39.26,39.29,39.25,39.27,15847.0,38.2635,38.2927,38.2538,38.2732,15847.0
2016-04-15 13:55:00,39.27,39.28,39.26,39.28,16324.0,38.2732,38.283,38.2635,38.283,16324.0
2016-04-15 14:00:00,39.28,39.28,39.23,39.25,16660.0,38.283,38.283,38.2343,38.2538,16660.0
2016-04-15 14:05:00,39.25,39.25,39.21,39.23,12706.0,38.2538,38.2538,38.2148,38.2343,12706.0
2016-04-15 14:10:00,39.23,39.28,39.23,39.25,98616.0,38.2343,38.283,38.2343,38.2538,98616.0
2016-04-15 14:15:00,39.24,39.32,39.22,39.3,349528.0,38.244,38.322,38.2245,38.3025,349528.0
2016-04-15 14:20:00,39.31,39.37,39.3,39.31,29153.0,38.3122,38.3707,38.3025,38.3122,29153.0
2016-04-15 14:25:00,39.31,39.35,39.28,39.34,55547.0,38.3122,38.3512,38.283,38.3415,55547.0
2016-04-15 14:30:00,39.34,39.34,39.29,39.3,292680.0,38.3415,38.3415,38.2927,38.3025,292680.0
2016-04-15 14:35:00,39.29,39.3,39.24,39.28,31557.0,38.2927,38.3025,38.244,38.283,31557.0
2016-04-15 14:40:00,39.28,39.29,39.26,39.27,49491.0,38.283,38.2927,38.2635,38.2732,49491.0
2016-04-15 14:45:00,39.28,39.28,39.27,39.27,1800.0,38.283,38.283,38.2732,38.2732,1800.0
2016-04-15 14:50:00,39.28,39.29,39.27,39.27,47180.0,38.283,38.2927,38.2732,38.2732,47180.0
2016-04-15 14:55:00,39.27,39.35,39.27,39.33,52050.0,38.2732,38.3512,38.2732,38.3317,52050.0
2016-04-15 15:00:00,39.32,39.34,39.31,39.33,32059.0,38.322,38.3415,38.3122,38.3317,32059.0
2016-04-15 15:05:00,39.33,39.38,39.32,39.34,70329.0,38.3317,38.3805,38.322,38.3415,70329.0
2016-04-15 15:10:00,39.34,39.36,39.32,39.32,245136.0,38.3415,38.361,38.322,38.322,245136.0
2016-04-15 15:15:00,39.33,39.35,39.33,39.34,103789.0,38.3317,38.3512,38.3317,38.3415,103789.0
2016-04-15 15:20:00,39.34,39.34,39.31,39.33,41300.0,38.3415,38.3415,38.3122,38.3317,41300.0
2016-04-15 15:25:00,39.32,39.33,39.31,39.33,41078.0,38.322,38.3317,38.3122,38.3317,41078.0
2016-04-15 15:30:00,39.33,39.34,39.3,39.33,28665.0,38.3317,38.3415,38.3025,38.3317,28665.0
2016-04-15 15:35:00,39.33,39.33,39.28,39.33,87708.0,38.3317,38.3317,38.283,38.3317,87708.0
2016-04-15 15:40:00,39.33,39.35,39.3,39.32,82136.0,38.3317,38.3512,38.3025,38.322,82136.0
2016-04-15 15:45:00,39.32,39.33,39.27,39.29,131973.0,38.322,38.3317,38.2732,38.2927,131973.0
2016-04-15 15:50:00,39.26,39.3,39.25,39.27,234486.0,38.2635,38.3025,38.2538,38.2732,234486.0
2016-04-15 15:55:00,39.27,39.31,39.21,39.22,478602.0,38.2732,38.3122,38.2148,38.2245,478602.0
2016-04-18 09:30:00,39.05,39.33,38.94,39.27,70690.0,38.0588,38.3317,37.9516,38.2732,70690.0
2016-04-18 09:35:00,39.27,39.29,39.11,39.21,33937.0,38.2732,38.2927,38.1173,38.2148,33937.0
2016-04-18 09:40:00,39.21,39.48,39.19,39.44,73017.0,38.2148,38.4779,38.1953,38.4389,73017.0
2016-04-18 09:45:00,39.43,39.54,39.4,39.54,111045.0,38.4292,38.5364,38.3999,38.5364,111045.0
2016-04-18 09:50:00,39.54,39.54,39.37,39.41,113836.0,38.5364,38.5364,38.3707,38.4097,113836.0
2016-04-18 09:55:00,39.39,39.43,39.3,39.32,164760.0,38.3902,38.4292,38.3025,38.322,164760.0
2016-04-18 10:00:00,39.31,39.31,39.14,39.18,65971.0,38.3122,38.3122,38.1465,38.1855,65971.0
2016-04-18 10:05:00,39.18,39.18,39.1,39.11,72691.0,38.1855,38.1855,38.1076,38.1173,72691.0
2016-04-18 10:10:00,39.11,39.18,39.09,39.18,87421.0,38.1173,38.1855,38.0978,38.1855,87421.0
2016-04-18 10:15:00,39.18,39.19,39.15,39.18,21164.0,38.1855,38.1953,38.1563,38.1855,21164.0
2016-04-18 10:20:00,39.18,39.21,39.16,39.21,80544.0,38.1855,38.2148,38.166,38.2148,80544.0
2016-04-18 10:25:00,39.21,39.22,39.18,39.18,11100.0,38.2148,38.2245,38.1855,38.1855,11100.0
2016-04-18 10:30:00,39.17,39.22,39.17,39.19,17044.0,38.1758,38.2245,38.1758,38.1953,17044.0
2016-04-18 10:35:00,39.19,39.2,39.14,39.16,44081.0,38.1953,38.205,38.1465,38.166,44081.0
2016-04-18 10:40:00,39.15,39.19,39.11,39.13,32382.0,38.1563,38.1953,38.1173,38.1368,32382.0
2016-04-18 10:45:00,39.13,39.14,39.09,39.1,22865.0,38.1368,38.1465,38.0978,38.1076,22865.0
2016-04-18 10:50:00,39.1,39.19,39.1,39.18,38030.0,38.1076,38.1953,38.1076,38.1855,38030.0
2016-04-18 10:55:00,39.18,39.19,39.16,39.16,42160.0,38.1855,38.1953,38.166,38.166,42160.0
2016-04-18 11:00:00,39.17,39.18,39.1,39.14,33048.0,38.1758,38.1855,38.1076,38.1465,33048.0
2016-04-18 11:05:00,39.14,39.16,39.13,39.13,31039.0,38.1465,38.166,38.1368,38.1368,31039.0
2016-04-18 11:10:00,39.14,39.15,39.12,39.13,10958.0,38.1465,38.1563,38.127,38.1368,10958.0
2016-04-18 11:15:00,39.14,39.17,39.11,39.13,30869.0,38.1465,38.1758,38.1173,38.1368,30869.0
2016-04-18 11:20:00,39.14,39.16,39.06,39.06,66505.0,38.1465,38.166,38.0686,38.0686,66505.0
2016-04-18 11:25:00,39.06,39.07,38.98,38.98,20328.0,38.0686,38.0783,37.9906,37.9906,20328.0
2016-04-18 11:30:00,39.0,39.03,38.93,38.94,13020.0,38.0101,38.0393,37.9419,37.9516,13020.0
2016-04-18 11:35:00,38.93,39.01,38.92,38.95,15659.0,37.9419,38.0198,37.9321,37.9614,15659.0
2016-04-18 11:40:00,38.96,38.99,38.95,38.96,24115.0,37.9711,38.0003,37.9614,37.9711,24115.0
2016-04-18 11:45:00,38.96,39.02,38.96,39.0,28397.0,37.9711,38.0296,37.9711,38.0101,28397.0
2016-04-18 11:50:00,39.0,39.03,38.99,39.02,24544.0,38.0101,38.0393,38.0003,38.0296,24544.0
2016-04-18 11:55:00,39.02,39.03,39.01,39.02,19218.0,38.0296,38.0393,38.0198,38.0296,19218.0
2016-04-18 12:00:00,39.02,39.11,39.01,39.08,51775.0,38.0296,38.1173,38.0198,38.0881,51775.0
2016-04-18 12:05:00,39.08,39.08,39.05,39.06,6694.0,38.0881,38.0881,38.0588,38.0686,6694.0
2016-04-18 12:10:00,39.05,39.06,39.01,39.04,15014.0,38.0588,38.0686,38.0198,38.0491,15014.0
2016-04-18 12:15:00,39.04,39.1,39.04,39.09,10034.0,38.0491,38.1076,38.0491,38.0978,10034.0
2016-04-18 12:20:00,39.08,39.11,39.07,39.11,12319.0,38.0881,38.1173,38.0783,38.1173,12319.0
2016-04-18 12:25:00,39.1,39.11,39.07,39.09,29663.0,38.1076,38.1173,38.0783,38.0978,29663.0
2016-04-18 12:30:00,39.08,39.15,39.08,39.12,44976.0,38.0881,38.1563,38.0881,38.127,44976.0
2016-04-18 12:35:00,39.13,39.16,39.12,39.16,10800.0,38.1368,38.166,38.127,38.166,10800.0
2016-04-18 12:40:00,39.16,39.19,39.14,39.14,40448.0,38.166,38.1953,38.1465,38.1465,40448.0
2016-04-18 12:45:00,39.15,39.19,39.13,39.19,16659.0,38.1563,38.1953,38.1368,38.1953,16659.0
2016-04-18 12:50:00,39.2,39.21,39.17,39.18,7358.0,38.205,38.2148,38.1758,38.1855,7358.0
2016-04-18 12:55:00,39.18,39.2,39.18,39.19,9120.0,38.1855,38.205,38.1855,38.1953,9120.0
2016-04-18 13:00:00,39.2,39.21,39.18,39.18,11433.0,38.205,38.2148,38.1855,38.1855,11433.0
2016-04-18 13:05:00,39.19,39.2,39.14,39.15,33599.0,38.1953,38.205,38.1465,38.1563,33599.0
2016-04-18 13:10:00,39.16,39.18,39.15,39.16,6366.0,38.166,38.1855,38.1563,38.166,6366.0
2016-04-18 13:15:00,39.17,39.19,39.17,39.19,8549.0,38.1758,38.1953,38.1758,38.1953,8549.0
2016-04-18 13:20:00,39.18,39.2,39.17,39.2,10554.0,38.1855,38.205,38.1758,38.205,10554.0
2016-04-18 13:25:00,39.2,39.21,39.19,39.2,2709.0,38.205,38.2148,38.1953,38.205,2709.0
2016-04-18 13:30:00,39.2,39.2,39.17,39.2,14530.0,38.205,38.205,38.1758,38.205,14530.0
2016-04-18 13:35:00,39.19,39.2,39.17,39.19,13733.0,38.1953,38.205,38.1758,38.1953,13733.0
2016-04-18 13:40:00,39.19,39.21,39.19,39.21,6372.0,38.1953,38.2148,38.1953,38.2148,6372.0
2016-04-18 13:45:00,39.21,39.22,39.19,39.2,17482.0,38.2148,38.2245,38.1953,38.205,17482.0
2016-04-18 13:50:00,39.2,39.2,39.18,39.2,14796.0,38.205,38.205,38.1855,38.205,14796.0
2016-04-18 13:55:00,39.2,39.21,39.18,39.19,26629.0,38.205,38.2148,38.1855,38.1953,26629.0
2016-04-18 14:00:00,39.19,39.2,39.15,39.16,19341.0,38.1953,38.205,38.1563,38.166,19341.0
2016-04-18 14:05:00,39.16,39.18,39.16,39.18,6345.0,38.166,38.1855,38.166,38.1855,6345.0
2016-04-18 14:10:00,39.19,39.26,39.19,39.26,428724.0,38.1953,38.2635,38.1953,38.2635,428724.0
2016-04-18 14:15:00,39.26,39.3,39.26,39.3,26397.0,38.2635,38.3025,38.2635,38.3025,26397.0
2016-04-18 14:20:00,39.3,39.3,39.25,39.26,26170.0,38.3025,38.3025,38.2538,38.2635,26170.0
2016-04-18 14:25:00,39.26,39.26,39.22,39.23,52611.0,38.2635,38.2635,38.2245,38.2343,52611.0
2016-04-18 14:30:00,39.23,39.24,39.21,39.23,14303.0,38.2343,38.244,38.2148,38.2343,14303.0
2016-04-18 14:35:00,39.23,39.26,39.22,39.26,13025.0,38.2343,38.2635,38.2245,38.2635,13025.0
2016-04-18 14:40:00,39.26,39.26,39.24,39.26,28100.0,38.2635,38.2635,38.244,38.2635,28100.0
2016-04-18 14:45:00,39.26,39.27,39.23,39.25,20253.0,38.2635,38.2732,38.2343,38.2538,20253.0
2016-04-18 14:50:00,39.25,39.29,39.25,39.28,75373.0,38.2538,38.2927,38.2538,38.283,75373.0
2016-04-18 14:55:00,39.28,39.29,39.25,39.29,80279.0,38.283,38.2927,38.2538,38.2927,80279.0
2016-04-18 15:00:00,39.29,39.3,39.25,39.25,76031.0,38.2927,38.3025,38.2538,38.2538,76031.0
2016-04-18 15:05:00,39.26,39.27,39.24,39.24,16074.0,38.2635,38.2732,38.244,38.244,16074.0
2016-04-18 15:10:00,39.25,39.25,39.23,39.24,30308.0,38.2538,38.2538,38.2343,38.244,30308.0
2016-04-18 15:15:00,39.24,39.25,39.23,39.23,34522.0,38.244,38.2538,38.2343,38.2343,34522.0
2016-04-18 15:20:00,39.23,39.24,39.21,39.22,38817.0,38.2343,38.244,38.2148,38.2245,38817.0
2016-04-18 15:25:00,39.23,39.23,39.21,39.23,17948.0,38.2343,38.2343,38.2148,38.2343,17948.0
2016-04-18 15:30:00,39.23,39.23,39.22,39.23,26108.0,38.2343,38.2343,38.2245,38.2343,26108.0
2016-04-18 15:35:00,39.23,39.24,39.22,39.23,61872.0,38.2343,38.244,38.2245,38.2343,61872.0
2016-04-18 15:40:00,39.23,39.23,39.22,39.23,47742.0,38.2343,38.2343,38.2245,38.2343,47742.0
2016-04-18 15:45:00,39.23,39.23,39.22,39.23,29419.0,38.2343,38.2343,38.2245,38.2343,29419.0
2016-04-18 15:50:00,39.23,39.23,39.22,39.23,102637.0,38.2343,38.2343,38.2245,38.2343,102637.0
2016-04-18 15:55:00,39.23,39.24,39.18,39.18,290899.0,38.2343,38.244,38.1855,38.1855,290899.0
2016-04-19 09:30:00,39.28,39.33,38.98,38.98,21780.0,38.283,38.3317,37.9906,37.9906,21780.0
2016-04-19 09:35:00,38.95,39.07,38.94,39.04,26018.0,37.9614,38.0783,37.9516,38.0491,26018.0
2016-04-19 09:40:00,39.07,39.07,38.99,39.05,13918.0,38.0783,38.0783,38.0003,38.0588,13918.0
2016-04-19 09:45:00,39.07,39.14,38.99,39.11,107994.0,38.0783,38.1465,38.0003,38.1173,107994.0
2016-04-19 09:50:00,39.09,39.24,39.09,39.15,24788.0,38.0978,38.244,38.0978,38.1563,24788.0
2016-04-19 09:55:00,39.17,39.18,39.1,39.13,15014.0,38.1758,38.1855,38.1076,38.1368,15014.0
2016-04-19 10:00:00,39.16,39.19,39.1,39.15,34016.0,38.166,38.1953,38.1076,38.1563,34016.0
2016-04-19 10:05:00,39.14,39.19,39.11,39.15,40195.0,38.1465,38.1953,38.1173,38.1563,40195.0
2016-04-19 10:10:00,39.14,39.23,39.13,39.22,69660.0,38.1465,38.2343,38.1368,38.2245,69660.0
2016-04-19 10:15:00,39.22,39.23,39.17,39.19,126757.0,38.2245,38.2343,38.1758,38.1953,126757.0
2016-04-19 10:20:00,39.21,39.24,39.18,39.21,95584.0,38.2148,38.244,38.1855,38.2148,95584.0
2016-04-19 10:25:00,39.22,39.29,39.22,39.25,143428.0,38.2245,38.2927,38.2245,38.2538,143428.0
2016-04-19 10:30:00,39.26,39.28,39.22,39.28,258743.0,38.2635,38.283,38.2245,38.283,258743.0
2016-04-19 10:35:00,39.27,39.29,39.23,39.27,48282.0,38.2732,38.2927,38.2343,38.2732,48282.0
2016-04-19 10:40:00,39.27,39.28,39.21,39.23,49154.0,38.2732,38.283,38.2148,38.2343,49154.0
2016-04-19 10:45:00,39.23,39.25,39.21,39.21,41494.0,38.2343,38.2538,38.2148,38.2148,41494.0
2016-04-19 10:50:00,39.22,39.28,39.21,39.27,25037.0,38.2245,38.283,38.2148,38.2732,25037.0
2016-04-19 10:55:00,39.27,39.27,39.22,39.26,30903.0,38.2732,38.2732,38.2245,38.2635,30903.0
2016-04-19 11:00:00,39.27,39.3,39.25,39.28,26629.0,38.2732,38.3025,38.2538,38.283,26629.0
2016-04-19 11:05:00,39.28,39.29,39.21,39.21,26005.0,38.283,38.2927,38.2148,38.2148,26005.0
2016-04-19 11:10:00,39.2,39.24,39.2,39.23,20606.0,38.205,38.244,38.205,38.2343,20606.0
2016-04-19 11:15:00,39.23,39.28,39.23,39.25,17732.0,38.2343,38.283,38.2343,38.2538,17732.0
2016-04-19 11:20:00,39.27,39.28,39.23,39.27,39566.0,38.2732,38.283,38.2343,38.2732,39566.0
2016-04-19 11:25:00,39.27,39.29,39.26,39.29,57630.0,38.2732,38.2927,38.2635,38.2927,57630.0
2016-04-19 11:30:00,39.29,39.3,39.26,39.28,45451.0,38.2927,38.3025,38.2635,38.283,45451.0
2016-04-19 11:35:00,39.28,39.34,39.27,39.34,92241.0,38.283,38.3415,38.2732,38.3415,92241.0
2016-04-19 11:40:00,39.33,39.36,39.33,39.34,477264.0,38.3317,38.361,38.3317,38.3415,477264.0
2016-04-19 11:45:00,39.33,39.35,39.28,39.28,43983.0,38.3317,38.3512,38.283,38.283,43983.0
2016-04-19 11:50:00,39.29,39.29,39.19,39.21,28278.0,38.2927,38.2927,38.1953,38.2148,28278.0
2016-04-19 11:55:00,39.22,39.23,39.17,39.17,15402.0,38.2245,38.2343,38.1758,38.1758,15402.0
2016-04-19 12:00:00,39.16,39.22,39.16,39.22,30087.0,38.166,38.2245,38.166,38.2245,30087.0
2016-04-19 12:05:00,39.21,39.22,39.16,39.17,36538.0,38.2148,38.2245,38.166,38.1758,36538.0
2016-04-19 12:10:00,39.18,39.24,39.15,39.23,23622.0,38.1855,38.244,38.1563,38.2343,23622.0
2016-04-19 12:15:00,39.23,39.25,39.19,39.22,31808.0,38.2343,38.2538,38.1953,38.2245,31808.0
2016-04-19 12:20:00,39.22,39.22,39.17,39.2,10170.0,38.2245,38.2245,38.1758,38.205,10170.0
2016-04-19 12:25:00,39.19,39.22,39.18,39.2,10725.0,38.1953,38.2245,38.1855,38.205,10725.0
2016-04-19 12:30:00,39.2,39.27,39.2,39.25,45699.0,38.205,38.2732,38.205,38.2538,45699.0
2016-04-19 12:35:00,39.26,39.31,39.25,39.29,28859.0,38.2635,38.3122,38.2538,38.2927,28859.0
2016-04-19 12:40:00,39.3,39.34,39.29,39.31,12900.0,38.3025,38.3415,38.2927,38.3122,12900.0
2016-04-19 12:45:00,39.32,39.35,39.31,39.33,491042.0,38.322,38.3512,38.3122,38.3317,491042.0
2016-04-19 12:50:00,39.33,39.37,39.33,39.36,82792.0,38.3317,38.3707,38.3317,38.361,82792.0
2016-04-19 12:55:00,39.35,39.38,39.34,39.37,198295.0,38.3512,38.3805,38.3415,38.3707,198295.0
2016-04-19 13:00:00,39.37,39.46,39.36,39.42,544195.0,38.3707,38.4584,38.361,38.4194,544195.0
2016-04-19 13:05:00,39.42,39.45,39.39,39.45,910532.0,38.4194,38.4487,38.3902,38.4487,910532.0
2016-04-19 13:10:00,39.45,39.56,39.41,39.52,132941.0,38.4487,38.5559,38.4097,38.5169,132941.0
2016-04-19 13:15:00,39.52,39.53,39.47,39.49,124804.0,38.5169,38.5266,38.4682,38.4877,124804.0
2016-04-19 13:20:00,39.49,39.52,39.48,39.51,129973.0,38.4877,38.5169,38.4779,38.5072,129973.0
2016-04-19 13:25:00,39.51,39.52,39.5,39.51,90330.0,38.5072,38.5169,38.4974,38.5072,90330.0
2016-04-19 13:30:00,39.51,39.52,39.48,39.52,94134.0,38.5072,38.5169,38.4779,38.5169,94134.0
2016-04-19 13:35:00,39.51,39.51,39.47,39.48,32324.0,38.5072,38.5072,38.4682,38.4779,32324.0
2016-04-19 13:40:00,39.47,39.5,39.47,39.48,95231.0,38.4682,38.4974,38.4682,38.4779,95231.0
2016-04-19 13:45:00,39.48,39.48,39.45,39.47,72994.0,38.4779,38.4779,38.4487,38.4682,72994.0
2016-04-19 13:50:00,39.47,39.47,39.44,39.45,123775.0,38.4682,38.4682,38.4389,38.4487,123775.0
2016-04-19 13:55:00,39.45,39.45,39.4,39.42,371855.0,38.4487,38.4487,38.3999,38.4194,371855.0
2016-04-19 14:00:00,39.43,39.5,39.41,39.48,168915.0,38.4292,38.4974,38.4097,38.4779,168915.0
2016-04-19 14:05:00,39.49,39.51,39.48,39.49,83566.0,38.4877,38.5072,38.4779,38.4877,83566.0
2016-04-19 14:10:00,39.5,39.53,39.47,39.52,131217.0,38.4974,38.5266,38.4682,38.5169,131217.0
2016-04-19 14:15:00,39.53,39.6,39.51,39.58,235279.0,38.5266,38.5949,38.5072,38.5754,235279.0
2016-04-19 14:20:00,39.59,39.63,39.57,39.61,37551.0,38.5851,38.6241,38.5656,38.6046,37551.0
2016-04-19 14:25:00,39.6,39.62,39.57,39.61,39067.0,38.5949,38.6144,38.5656,38.6046,39067.0
2016-04-19 14:30:00,39.6,39.63,39.56,39.62,36596.0,38.5949,38.6241,38.5559,38.6144,36596.0
2016-04-19 14:35:00,39.62,39.62,39.56,39.57,25278.0,38.6144,38.6144,38.5559,38.5656,25278.0
2016-04-19 14:40:00,39.57,39.63,39.55,39.6,114204.0,38.5656,38.6241,38.5461,38.5949,114204.0
2016-04-19 14:45:00,39.59,39.65,39.59,39.62,77626.0,38.5851,38.6436,38.5851,38.6144,77626.0
2016-04-19 14:50:00,39.62,39.63,39.61,39.62,39398.0,38.6144,38.6241,38.6046,38.6144,39398.0
2016-04-19 14:55:00,39.62,39.68,39.6,39.62,174544.0,38.6144,38.6728,38.5949,38.6144,174544.0
2016-04-19 15:00:00,39.61,39.61,39.59,39.6,56411.0,38.6046,38.6046,38.5851,38.5949,56411.0
2016-04-19 15:05:00,39.6,39.62,39.6,39.6,36507.0,38.5949,38.6144,38.5949,38.5949,36507.0
2016-04-19 15:10:00,39.61,39.63,39.59,39.61,48215.0,38.6046,38.6241,38.5851,38.6046,48215.0
2016-04-19 15:15:00,39.61,39.63,39.6,39.61,37926.0,38.6046,38.6241,38.5949,38.6046,37926.0
2016-04-19 15:20:00,39.62,39.62,39.6,39.61,59154.0,38.6144,38.6144,38.5949,38.6046,59154.0
2016-04-19 15:25:00,39.62,39.7,39.6,39.68,255102.0,38.6144,38.6923,38.5949,38.6728,255102.0
2016-04-19 15:30:00,39.69,39.78,39.69,39.75,41605.0,38.6826,38.7703,38.6826,38.7411,41605.0
2016-04-19 15:35:00,39.76,39.76,39.69,39.72,88721.0,38.7508,38.7508,38.6826,38.7118,88721.0
2016-04-19 15:40:00,39.74,39.74,39.71,39.74,68176.0,38.7313,38.7313,38.7021,38.7313,68176.0
2016-04-19 15:45:00,39.74,39.79,39.72,39.79,260130.0,38.7313,38.78,38.7118,38.78,260130.0
2016-04-19 15:50:00,39.79,39.79,39.72,39.73,206375.0,38.78,38.78,38.7118,38.7216,206375.0
2016-04-19 15:55:00,39.73,39.79,39.72,39.77,157606.0,38.7216,38.78,38.7118,38.7606,157606.0
2016-04-20 09:30:00,39.89,39.89,39.63,39.69,49891.0,38.8775,38.8775,38.6241,38.6826,49891.0
2016-04-20 09:35:00,39.68,39.69,39.6,39.63,23545.0,38.6728,38.6826,38.5949,38.6241,23545.0
2016-04-20 09:40:00,39.62,39.7,39.6,39.7,30671.0,38.6144,38.6923,38.5949,38.6923,30671.0
2016-04-20 09:45:00,39.72,39.81,39.7,39.76,14853.0,38.7118,38.7995,38.6923,38.7508,14853.0
2016-04-20 09:50:00,39.76,39.92,39.74,39.89,20982.0,38.7508,38.9067,38.7313,38.8775,20982.0
2016-04-20 09:55:00,39.89,39.92,39.81,39.82,24464.0,38.8775,38.9067,38.7995,38.8093,24464.0
2016-04-20 10:00:00,39.83,39.88,39.81,39.87,24845.0,38.819,38.8678,38.7995,38.858,24845.0
2016-04-20 10:05:00,39.86,39.88,39.84,39.86,11967.0,38.8483,38.8678,38.8288,38.8483,11967.0
2016-04-20 10:10:00,39.86,39.91,39.85,39.91,20112.0,38.8483,38.897,38.8385,38.897,20112.0
2016-04-20 10:15:00,39.91,40.02,39.91,39.95,256790.0,38.897,39.0042,38.897,38.936,256790.0
2016-04-20 10:20:00,39.95,40.2,39.95,40.19,128773.0,38.936,39.1796,38.936,39.1699,128773.0
2016-04-20 10:25:00,40.18,40.35,40.16,40.35,104481.0,39.1601,39.3258,39.1407,39.3258,104481.0
2016-04-20 10:30:00,40.36,40.43,40.33,40.35,119245.0,39.3356,39.4038,39.3063,39.3258,119245.0
2016-04-20 10:35:00,40.34,40.34,40.04,40.17,85947.0,39.3161,39.3161,39.0237,39.1504,85947.0
2016-04-20 10:40:00,40.17,40.38,40.17,40.28,145843.0,39.1504,39.3551,39.1504,39.2576,145843.0
2016-04-20 10:45:00,40.27,40.3,40.14,40.29,89350.0,39.2479,39.2771,39.1212,39.2674,89350.0
2016-04-20 10:50:00,40.3,40.33,40.24,40.28,57799.0,39.2771,39.3063,39.2186,39.2576,57799.0
2016-04-20 10:55:00,40.29,40.48,40.29,40.45,86486.0,39.2674,39.4525,39.2674,39.4233,86486.0
2016-04-20 11:00:00,40.44,40.45,40.11,40.11,176349.0,39.4135,39.4233,39.0919,39.0919,176349.0
2016-04-20 11:05:00,40.1,40.42,40.1,40.42,65933.0,39.0822,39.3941,39.0822,39.3941,65933.0
2016-04-20 11:10:00,40.42,40.52,40.42,40.5,96870.0,39.3941,39.4915,39.3941,39.472,96870.0
2016-04-20 11:15:00,40.49,40.61,40.49,40.61,81055.0,39.4623,39.5792,39.4623,39.5792,81055.0
2016-04-20 11:20:00,40.6,40.69,40.48,40.54,104925.0,39.5695,39.6572,39.4525,39.511,104925.0
2016-04-20 11:25:00,40.55,40.75,40.55,40.66,82948.0,39.5208,39.7157,39.5208,39.628,82948.0
2016-04-20 11:30:00,40.64,40.65,40.39,40.4,53524.0,39.6085,39.6182,39.3648,39.3746,53524.0
2016-04-20 11:35:00,40.41,40.57,40.36,40.56,74310.0,39.3843,39.5402,39.3356,39.5305,74310.0
2016-04-20 11:40:00,40.57,40.59,40.46,40.57,71798.0,39.5402,39.5597,39.433,39.5402,71798.0
2016-04-20 11:45:00,40.57,40.63,40.46,40.46,75348.0,39.5402,39.5987,39.433,39.433,75348.0
2016-04-20 11:50:00,40.45,40.61,40.44,40.61,63341.0,39.4233,39.5792,39.4135,39.5792,63341.0
2016-04-20 11:55:00,40.61,40.63,40.54,40.54,52820.0,39.5792,39.5987,39.511,39.511,52820.0
2016-04-20 12:00:00,40.54,40.63,40.5,40.63,70684.0,39.511,39.5987,39.472,39.5987,70684.0
2016-04-20 12:05:00,40.63,40.63,40.51,40.53,69836.0,39.5987,39.5987,39.4818,39.5013,69836.0
2016-04-20 12:10:00,40.53,40.62,40.52,40.62,51308.0,39.5013,39.589,39.4915,39.589,51308.0
2016-04-20 12:15:00,40.62,40.64,40.61,40.63,99671.0,39.589,39.6085,39.5792,39.5987,99671.0
2016-04-20 12:20:00,40.63,40.63,40.59,40.62,119116.0,39.5987,39.5987,39.5597,39.589,119116.0
2016-04-20 12:25:00,40.63,40.64,40.58,40.61,73101.0,39.5987,39.6085,39.55,39.5792,73101.0
2016-04-20 12:30:00,40.62,40.63,40.58,40.59,33913.0,39.589,39.5987,39.55,39.5597,33913.0
2016-04-20 12:35:00,40.59,40.6,40.55,40.58,86438.0,39.5597,39.5695,39.5208,39.55,86438.0
2016-04-20 12:40:00,40.58,40.61,40.54,40.61,77015.0,39.55,39.5792,39.511,39.5792,77015.0
2016-04-20 12:45:00,40.61,40.64,40.59,40.61,47461.0,39.5792,39.6085,39.5597,39.5792,47461.0
2016-04-20 12:50:00,40.61,40.61,40.57,40.57,32666.0,39.5792,39.5792,39.5402,39.5402,32666.0
2016-04-20 12:55:00,40.58,40.58,40.54,40.56,27414.0,39.55,39.55,39.511,39.5305,27414.0
2016-04-20 13:00:00,40.56,40.61,40.55,40.61,49984.0,39.5305,39.5792,39.5208,39.5792,49984.0
2016-04-20 13:05:00,40.6,40.61,40.52,40.59,50073.0,39.5695,39.5792,39.4915,39.5597,50073.0
2016-04-20 13:10:00,40.59,40.6,40.54,40.54,24107.0,39.5597,39.5695,39.511,39.511,24107.0
2016-04-20 13:15:00,40.54,40.54,40.5,40.53,41162.0,39.511,39.511,39.472,39.5013,41162.0
2016-04-20 13:20:00,40.53,40.55,40.46,40.47,26899.0,39.5013,39.5208,39.433,39.4428,26899.0
2016-04-20 13:25:00,40.46,40.46,40.42,40.43,18799.0,39.433,39.433,39.3941,39.4038,18799.0
2016-04-20 13:30:00,40.43,40.43,40.36,40.37,28813.0,39.4038,39.4038,39.3356,39.3453,28813.0
2016-04-20 13:35:00,40.37,40.37,40.35,40.35,13250.0,39.3453,39.3453,39.3258,39.3258,13250.0
2016-04-20 13:40:00,40.35,40.36,40.31,40.31,15707.0,39.3258,39.3356,39.2868,39.2868,15707.0
2016-04-20 13:45:00,40.29,40.33,40.28,40.32,33601.0,39.2674,39.3063,39.2576,39.2966,33601.0
2016-04-20 13:50:00,40.31,40.33,40.29,40.31,35551.0,39.2868,39.3063,39.2674,39.2868,35551.0
2016-04-20 13:55:00,40.32,40.32,40.29,40.32,31882.0,39.2966,39.2966,39.2674,39.2966,31882.0
2016-04-20 14:00:00,40.32,40.32,40.18,40.19,41347.0,39.2966,39.2966,39.1601,39.1699,41347.0
2016-04-20 14:05:00,40.2,40.31,40.19,40.31,37729.0,39.1796,39.2868,39.1699,39.2868,37729.0
2016-04-20 14:10:00,40.31,40.38,40.3,40.37,63382.0,39.2868,39.3551,39.2771,39.3453,63382.0
2016-04-20 14:15:00,40.37,40.38,40.27,40.28,60683.0,39.3453,39.3551,39.2479,39.2576,60683.0
2016-04-20 14:20:00,40.27,40.39,40.27,40.38,65730.0,39.2479,39.3648,39.2479,39.3551,65730.0
2016-04-20 14:25:00,40.38,40.44,40.36,40.4,146442.0,39.3551,39.4135,39.3356,39.3746,146442.0
2016-04-20 14:30:00,40.4,40.4,40.37,40.38,22695.0,39.3746,39.3746,39.3453,39.3551,22695.0
2016-04-20 14:35:00,40.37,40.43,40.37,40.42,33859.0,39.3453,39.4038,39.3453,39.3941,33859.0
2016-04-20 14:40:00,40.42,40.42,40.36,40.38,55228.0,39.3941,39.3941,39.3356,39.3551,55228.0
2016-04-20 14:45:00,40.38,40.39,40.32,40.33,153027.0,39.3551,39.3648,39.2966,39.3063,153027.0
2016-04-20 14:50:00,40.34,40.34,40.31,40.33,252002.0,39.3161,39.3161,39.2868,39.3063,252002.0
2016-04-20 14:55:00,40.33,40.34,40.25,40.27,61986.0,39.3063,39.3161,39.2284,39.2479,61986.0
2016-04-20 15:00:00,40.26,40.26,40.16,40.18,55726.0,39.2381,39.2381,39.1407,39.1601,55726.0
2016-04-20 15:05:00,40.18,40.18,40.09,40.09,27216.0,39.1601,39.1601,39.0724,39.0724,27216.0
2016-04-20 15:10:00,40.1,40.1,39.99,40.0,26200.0,39.0822,39.0822,38.975,38.9847,26200.0
2016-04-20 15:15:00,39.99,40.11,39.99,40.11,84462.0,38.975,39.0919,38.975,39.0919,84462.0
2016-04-20 15:20:00,40.11,40.17,40.1,40.16,63532.0,39.0919,39.1504,39.0822,39.1407,63532.0
2016-04-20 15:25:00,40.17,40.27,40.17,40.27,62818.0,39.1504,39.2479,39.1504,39.2479,62818.0
2016-04-20 15:30:00,40.26,40.28,40.19,40.22,131973.0,39.2381,39.2576,39.1699,39.1991,131973.0
2016-04-20 15:35:00,40.22,40.24,40.16,40.19,182467.0,39.1991,39.2186,39.1407,39.1699,182467.0
2016-04-20 15:40:00,40.19,40.19,40.05,40.05,50133.0,39.1699,39.1699,39.0334,39.0334,50133.0
2016-04-20 15:45:00,40.05,40.17,40.05,40.13,101892.0,39.0334,39.1504,39.0334,39.1114,101892.0
2016-04-20 15:50:00,40.14,40.14,40.08,40.12,145030.0,39.1212,39.1212,39.0627,39.1017,145030.0
2016-04-20 15:55:00,40.12,40.13,40.08,40.08,340094.0,39.1017,39.1114,39.0627,39.0627,340094.0
2016-04-21 09:30:00,40.01,40.23,38.24,40.21,80506.0,38.9945,39.2089,37.2694,39.1894,80506.0
2016-04-21 09:35:00,40.22,40.22,39.79,40.07,20747.0,39.1991,39.1991,38.78,39.0529,20747.0
2016-04-21 09:40:00,40.07,40.17,39.93,40.1,30299.0,39.0529,39.1504,38.9165,39.0822,30299.0
2016-04-21 09:45:00,40.11,40.11,39.88,39.94,20773.0,39.0919,39.0919,38.8678,38.9262,20773.0
2016-04-21 09:50:00,39.94,40.04,39.93,40.0,21641.0,38.9262,39.0237,38.9165,38.9847,21641.0
2016-04-21 09:55:00,40.01,40.06,39.97,39.99,19724.0,38.9945,39.0432,38.9555,38.975,19724.0
2016-04-21 10:00:00,40.01,40.04,39.96,39.97,25071.0,38.9945,39.0237,38.9457,38.9555,25071.0
2016-04-21 10:05:00,39.99,39.99,39.92,39.97,25950.0,38.975,38.975,38.9067,38.9555,25950.0
2016-04-21 10:10:00,39.98,40.01,39.92,39.94,36087.0,38.9652,38.9945,38.9067,38.9262,36087.0
2016-04-21 10:15:00,39.92,39.97,39.86,39.97,22188.0,38.9067,38.9555,38.8483,38.9555,22188.0
2016-04-21 10:20:00,39.98,40.0,39.94,39.97,33663.0,38.9652,38.9847,38.9262,38.9555,33663.0
2016-04-21 10:25:00,39.97,40.06,39.94,40.04,16689.0,38.9555,39.0432,38.9262,39.0237,16689.0
2016-04-21 10:30:00,40.04,40.07,40.0,40.03,37091.0,39.0237,39.0529,38.9847,39.014,37091.0
2016-04-21 10:35:00,40.03,40.2,40.02,40.2,40696.0,39.014,39.1796,39.0042,39.1796,40696.0
2016-04-21 10:40:00,40.21,40.4,40.21,40.37,43662.0,39.1894,39.3746,39.1894,39.3453,43662.0
2016-04-21 10:45:00,40.37,40.52,40.32,40.32,56228.0,39.3453,39.4915,39.2966,39.2966,56228.0
2016-04-21 10:50:00,40.31,40.31,40.23,40.25,19513.0,39.2868,39.2868,39.2089,39.2284,19513.0
2016-04-21 10:55:00,40.25,40.28,40.2,40.24,26439.0,39.2284,39.2576,39.1796,39.2186,26439.0
2016-04-21 11:00:00,40.25,40.29,40.15,40.16,23695.0,39.2284,39.2674,39.1309,39.1407,23695.0
2016-04-21 11:05:00,40.17,40.23,40.15,40.16,19450.0,39.1504,39.2089,39.1309,39.1407,19450.0
2016-04-21 11:10:00,40.17,40.2,40.16,40.18,27560.0,39.1504,39.1796,39.1407,39.1601,27560.0
2016-04-21 11:15:00,40.18,40.2,40.16,40.18,48008.0,39.1601,39.1796,39.1407,39.1601,48008.0
2016-04-21 11:20:00,40.19,40.39,40.18,40.34,66261.0,39.1699,39.3648,39.1601,39.3161,66261.0
2016-04-21 11:25:00,40.34,40.34,40.29,40.33,26503.0,39.3161,39.3161,39.2674,39.3063,26503.0
2016-04-21 11:30:00,40.35,40.4,40.33,40.36,25381.0,39.3258,39.3746,39.3063,39.3356,25381.0
2016-04-21 11:35:00,40.36,40.37,40.27,40.27,15880.0,39.3356,39.3453,39.2479,39.2479,15880.0
2016-04-21 11:40:00,40.25,40.25,40.17,40.2,11689.0,39.2284,39.2284,39.1504,39.1796,11689.0
2016-04-21 11:45:00,40.19,40.21,40.09,40.09,14774.0,39.1699,39.1894,39.0724,39.0724,14774.0
2016-04-21 11:50:00,40.09,40.11,40.07,40.11,16375.0,39.0724,39.0919,39.0529,39.0919,16375.0
2016-04-21 11:55:00,40.11,40.13,40.08,40.13,23629.0,39.0919,39.1114,39.0627,39.1114,23629.0
2016-04-21 12:00:00,40.13,40.15,40.04,40.06,86368.0,39.1114,39.1309,39.0237,39.0432,86368.0
2016-04-21 12:05:00,40.05,40.13,40.05,40.12,71398.0,39.0334,39.1114,39.0334,39.1017,71398.0
2016-04-21 12:10:00,40.12,40.18,40.07,40.13,60826.0,39.1017,39.1601,39.0529,39.1114,60826.0
2016-04-21 12:15:00,40.13,40.14,40.04,40.06,18791.0,39.1114,39.1212,39.0237,39.0432,18791.0
2016-04-21 12:20:00,40.04,40.04,40.01,40.02,17636.0,39.0237,39.0237,38.9945,39.0042,17636.0
2016-04-21 12:25:00,40.03,40.04,40.02,40.04,9421.0,39.014,39.0237,39.0042,39.0237,9421.0
2016-04-21 12:30:00,40.03,40.11,40.03,40.09,29464.0,39.014,39.0919,39.014,39.0724,29464.0
2016-04-21 12:35:00,40.09,40.1,40.03,40.05,21680.0,39.0724,39.0822,39.014,39.0334,21680.0
2016-04-21 12:40:00,40.04,40.08,40.04,40.08,9020.0,39.0237,39.0627,39.0237,39.0627,9020.0
2016-04-21 12:45:00,40.08,40.08,40.04,40.07,10943.0,39.0627,39.0627,39.0237,39.0529,10943.0
2016-04-21 12:50:00,40.05,40.08,40.05,40.06,6500.0,39.0334,39.0627,39.0334,39.0432,6500.0
2016-04-21 12:55:00,40.07,40.07,40.03,40.04,8298.0,39.0529,39.0529,39.014,39.0237,8298.0
2016-04-21 13:00:00,40.04,40.07,40.03,40.06,58798.0,39.0237,39.0529,39.014,39.0432,58798.0
2016-04-21 13:05:00,40.06,40.13,40.05,40.12,104182.0,39.0432,39.1114,39.0334,39.1017,104182.0
2016-04-21 13:10:00,40.11,40.12,40.03,40.04,8407.0,39.0919,39.1017,39.014,39.0237,8407.0
2016-04-21 13:15:00,40.01,40.05,40.01,40.05,7660.0,38.9945,39.0334,38.9945,39.0334,7660.0
2016-04-21 13:20:00,40.05,40.12,40.04,40.12,30371.0,39.0334,39.1017,39.0237,39.1017,30371.0
2016-04-21 13:25:00,40.12,40.13,40.08,40.1,11430.0,39.1017,39.1114,39.0627,39.0822,11430.0
2016-04-21 13:30:00,40.11,40.13,40.09,40.12,26440.0,39.0919,39.1114,39.0724,39.1017,26440.0
2016-04-21 13:35:00,40.12,40.19,40.11,40.19,43998.0,39.1017,39.1699,39.0919,39.1699,43998.0
2016-04-21 13:40:00,40.19,40.28,40.19,40.28,26244.0,39.1699,39.2576,39.1699,39.2576,26244.0
2016-04-21 13:45:00,40.27,40.27,40.15,40.17,14419.0,39.2479,39.2479,39.1309,39.1504,14419.0
2016-04-21 13:50:00,40.18,40.21,40.15,40.16,28980.0,39.1601,39.1894,39.1309,39.1407,28980.0
2016-04-21 13:55:00,40.16,40.2,40.16,40.18,21482.0,39.1407,39.1796,39.1407,39.1601,21482.0
2016-04-21 14:00:00,40.18,40.27,40.16,40.16,56726.0,39.1601,39.2479,39.1407,39.1407,56726.0
2016-04-21 14:05:00,40.16,40.24,40.15,40.2,53654.0,39.1407,39.2186,39.1309,39.1796,53654.0
2016-04-21 14:10:00,40.2,40.24,40.19,40.24,16309.0,39.1796,39.2186,39.1699,39.2186,16309.0
2016-04-21 14:15:00,40.23,40.26,40.2,40.25,50083.0,39.2089,39.2381,39.1796,39.2284,50083.0
2016-04-21 14:20:00,40.25,40.25,40.22,40.23,12543.0,39.2284,39.2284,39.1991,39.2089,12543.0
2016-04-21 14:25:00,40.24,40.28,40.22,40.23,77107.0,39.2186,39.2576,39.1991,39.2089,77107.0
2016-04-21 14:30:00,40.23,40.27,40.21,40.23,53003.0,39.2089,39.2479,39.1894,39.2089,53003.0
2016-04-21 14:35:00,40.23,40.25,40.2,40.22,65275.0,39.2089,39.2284,39.1796,39.1991,65275.0
2016-04-21 14:40:00,40.23,40.25,40.14,40.14,60684.0,39.2089,39.2284,39.1212,39.1212,60684.0
2016-04-21 14:45:00,40.14,40.15,40.07,40.08,29376.0,39.1212,39.1309,39.0529,39.0627,29376.0
2016-04-21 14:50:00,40.06,40.24,40.06,40.23,55972.0,39.0432,39.2186,39.0432,39.2089,55972.0
2016-04-21 14:55:00,40.23,40.24,40.14,40.22,59223.0,39.2089,39.2186,39.1212,39.1991,59223.0
2016-04-21 15:00:00,40.21,40.23,40.15,40.15,89436.0,39.1894,39.2089,39.1309,39.1309,89436.0
2016-04-21 15:05:00,40.16,40.17,40.1,40.12,53316.0,39.1407,39.1504,39.0822,39.1017,53316.0
2016-04-21 15:10:00,40.12,40.18,40.12,40.14,54439.0,39.1017,39.1601,39.1017,39.1212,54439.0
2016-04-21 15:15:00,40.15,40.18,40.12,40.13,62124.0,39.1309,39.1601,39.1017,39.1114,62124.0
2016-04-21 15:20:00,40.14,40.19,40.14,40.18,66770.0,39.1212,39.1699,39.1212,39.1601,66770.0
2016-04-21 15:25:00,40.18,40.21,40.14,40.18,95028.0,39.1601,39.1894,39.1212,39.1601,95028.0
2016-04-21 15:30:00,40.18,40.23,40.17,40.22,108276.0,39.1601,39.2089,39.1504,39.1991,108276.0
2016-04-21 15:35:00,40.23,40.23,40.19,40.2,62414.0,39.2089,39.2089,39.1699,39.1796,62414.0
2016-04-21 15:40:00,40.2,40.28,40.19,40.24,97915.0,39.1796,39.2576,39.1699,39.2186,97915.0
2016-04-21 15:45:00,40.24,40.25,40.21,40.23,276019.0,39.2186,39.2284,39.1894,39.2089,276019.0
2016-04-21 15:50:00,40.18,40.23,40.18,40.23,223504.0,39.1601,39.2089,39.1601,39.2089,223504.0
2016-04-21 15:55:00,40.23,40.24,40.18,40.19,362252.0,39.2089,39.2186,39.1601,39.1699,362252.0
2016-04-22 09:30:00,40.15,40.41,40.15,40.41,63220.0,39.1309,39.3843,39.1309,39.3843,63220.0
2016-04-22 09:35:00,40.41,40.53,40.41,40.42,15858.0,39.3843,39.5013,39.3843,39.3941,15858.0
2016-04-22 09:40:00,40.42,40.5,40.42,40.49,19473.0,39.3941,39.472,39.3941,39.4623,19473.0
2016-04-22 09:45:00,40.48,40.62,40.48,40.56,23436.0,39.4525,39.589,39.4525,39.5305,23436.0
2016-04-22 09:50:00,40.55,40.67,40.55,40.59,46243.0,39.5208,39.6377,39.5208,39.5597,46243.0
2016-04-22 09:55:00,40.57,40.77,40.57,40.74,70223.0,39.5402,39.7352,39.5402,39.7059,70223.0
2016-04-22 10:00:00,40.74,40.74,40.65,40.69,29884.0,39.7059,39.7059,39.6182,39.6572,29884.0
2016-04-22 10:05:00,40.69,40.78,40.68,40.72,89585.0,39.6572,39.7449,39.6475,39.6864,89585.0
2016-04-22 10:10:00,40.72,40.75,40.68,40.69,35323.0,39.6864,39.7157,39.6475,39.6572,35323.0
2016-04-22 10:15:00,40.69,40.71,40.57,40.58,48750.0,39.6572,39.6767,39.5402,39.55,48750.0
2016-04-22 10:20:00,40.57,40.58,40.51,40.53,44805.0,39.5402,39.55,39.4818,39.5013,44805.0
2016-04-22 10:25:00,40.53,40.54,40.46,40.5,27750.0,39.5013,39.511,39.433,39.472,27750.0
2016-04-22 10:30:00,40.49,40.52,40.35,40.35,43180.0,39.4623,39.4915,39.3258,39.3258,43180.0
2016-04-22 10:35:00,40.35,40.38,40.35,40.36,53770.0,39.3258,39.3551,39.3258,39.3356,53770.0
2016-04-22 10:40:00,40.35,40.35,40.11,40.11,34635.0,39.3258,39.3258,39.0919,39.0919,34635.0
2016-04-22 10:45:00,40.09,40.18,40.08,40.14,36525.0,39.0724,39.1601,39.0627,39.1212,36525.0
2016-04-22 10:50:00,40.14,40.21,40.12,40.18,22469.0,39.1212,39.1894,39.1017,39.1601,22469.0
2016-04-22 10:55:00,40.17,40.17,40.04,40.06,26461.0,39.1504,39.1504,39.0237,39.0432,26461.0
2016-04-22 11:00:00,40.08,40.19,40.08,40.12,30523.0,39.0627,39.1699,39.0627,39.1017,30523.0
2016-04-22 11:05:00,40.12,40.17,40.09,40.16,17417.0,39.1017,39.1504,39.0724,39.1407,17417.0
2016-04-22 11:10:00,40.16,40.19,40.12,40.18,23867.0,39.1407,39.1699,39.1017,39.1601,23867.0
2016-04-22 11:15:00,40.18,40.22,40.16,40.16,13180.0,39.1601,39.1991,39.1407,39.1407,13180.0
2016-04-22 11:20:00,40.17,40.27,40.17,40.23,16529.0,39.1504,39.2479,39.1504,39.2089,16529.0
2016-04-22 11:25:00,40.23,40.28,40.23,40.26,30808.0,39.2089,39.2576,39.2089,39.2381,30808.0
2016-04-22 11:30:00,40.26,40.36,40.25,40.35,49816.0,39.2381,39.3356,39.2284,39.3258,49816.0
2016-04-22 11:35:00,40.36,40.49,40.36,40.48,103869.0,39.3356,39.4623,39.3356,39.4525,103869.0
2016-04-22 11:40:00,40.48,40.5,40.35,40.38,20352.0,39.4525,39.472,39.3258,39.3551,20352.0
2016-04-22 11:45:00,40.37,40.4,40.36,40.4,31644.0,39.3453,39.3746,39.3356,39.3746,31644.0
2016-04-22 11:50:00,40.4,40.42,40.28,40.3,21543.0,39.3746,39.3941,39.2576,39.2771,21543.0
2016-04-22 11:55:00,40.3,40.35,40.29,40.35,19118.0,39.2771,39.3258,39.2674,39.3258,19118.0
2016-04-22 12:00:00,40.35,40.35,40.32,40.34,25104.0,39.3258,39.3258,39.2966,39.3161,25104.0
2016-04-22 12:05:00,40.33,40.35,40.31,40.33,31654.0,39.3063,39.3258,39.2868,39.3063,31654.0
2016-04-22 12:10:00,40.34,40.34,40.28,40.29,22990.0,39.3161,39.3161,39.2576,39.2674,22990.0
2016-04-22 12:15:00,40.29,40.39,40.27,40.37,27386.0,39.2674,39.3648,39.2479,39.3453,27386.0
2016-04-22 12:20:00,40.37,40.41,40.33,40.36,35461.0,39.3453,39.3843,39.3063,39.3356,35461.0
2016-04-22 12:25:00,40.36,40.37,40.28,40.28,24086.0,39.3356,39.3453,39.2576,39.2576,24086.0
2016-04-22 12:30:00,40.29,40.29,40.24,40.27,18562.0,39.2674,39.2674,39.2186,39.2479,18562.0
2016-04-22 12:35:00,40.27,40.3,40.25,40.28,18000.0,39.2479,39.2771,39.2284,39.2576,18000.0
2016-04-22 12:40:00,40.28,40.31,40.27,40.31,13654.0,39.2576,39.2868,39.2479,39.2868,13654.0
2016-04-22 12:45:00,40.31,40.31,40.22,40.24,33854.0,39.2868,39.2868,39.1991,39.2186,33854.0
2016-04-22 12:50:00,40.26,40.28,40.25,40.26,16834.0,39.2381,39.2576,39.2284,39.2381,16834.0
2016-04-22 12:55:00,40.26,40.27,40.2,40.2,38299.0,39.2381,39.2479,39.1796,39.1796,38299.0
2016-04-22 13:00:00,40.2,40.24,40.2,40.24,16498.0,39.1796,39.2186,39.1796,39.2186,16498.0
2016-04-22 13:05:00,40.24,40.28,40.24,40.26,16548.0,39.2186,39.2576,39.2186,39.2381,16548.0
2016-04-22 13:10:00,40.27,40.27,40.18,40.18,20695.0,39.2479,39.2479,39.1601,39.1601,20695.0
2016-04-22 13:15:00,40.18,40.21,40.11,40.12,26555.0,39.1601,39.1894,39.0919,39.1017,26555.0
2016-04-22 13:20:00,40.12,40.13,40.09,40.12,27491.0,39.1017,39.1114,39.0724,39.1017,27491.0
2016-04-22 13:25:00,40.12,40.24,40.11,40.23,29719.0,39.1017,39.2186,39.0919,39.2089,29719.0
2016-04-22 13:30:00,40.23,40.27,40.23,40.26,21540.0,39.2089,39.2479,39.2089,39.2381,21540.0
2016-04-22 13:35:00,40.25,40.26,40.18,40.19,21964.0,39.2284,39.2381,39.1601,39.1699,21964.0
2016-04-22 13:40:00,40.18,40.29,40.17,40.28,33084.0,39.1601,39.2674,39.1504,39.2576,33084.0
2016-04-22 13:45:00,40.29,40.31,40.27,40.27,27131.0,39.2674,39.2868,39.2479,39.2479,27131.0
2016-04-22 13:50:00,40.27,40.27,40.22,40.26,21794.0,39.2479,39.2479,39.1991,39.2381,21794.0
2016-04-22 13:55:00,40.26,40.27,40.18,40.26,23546.0,39.2381,39.2479,39.1601,39.2381,23546.0
2016-04-22 14:00:00,40.25,40.25,40.22,40.23,27649.0,39.2284,39.2284,39.1991,39.2089,27649.0
2016-04-22 14:05:00,40.23,40.24,40.21,40.22,17809.0,39.2089,39.2186,39.1894,39.1991,17809.0
2016-04-22 14:10:00,40.21,40.22,40.13,40.14,28000.0,39.1894,39.1991,39.1114,39.1212,28000.0
2016-04-22 14:15:00,40.14,40.21,40.14,40.2,29468.0,39.1212,39.1894,39.1212,39.1796,29468.0
2016-04-22 14:20:00,40.2,40.31,40.2,40.31,32991.0,39.1796,39.2868,39.1796,39.2868,32991.0
2016-04-22 14:25:00,40.31,40.33,40.3,40.32,29064.0,39.2868,39.3063,39.2771,39.2966,29064.0
2016-04-22 14:30:00,40.32,40.33,40.25,40.25,25206.0,39.2966,39.3063,39.2284,39.2284,25206.0
2016-04-22 14:35:00,40.25,40.26,40.22,40.23,25174.0,39.2284,39.2381,39.1991,39.2089,25174.0
2016-04-22 14:40:00,40.24,40.29,40.23,40.28,29475.0,39.2186,39.2674,39.2089,39.2576,29475.0
2016-04-22 14:45:00,40.28,40.28,40.26,40.27,23550.0,39.2576,39.2576,39.2381,39.2479,23550.0
2016-04-22 14:50:00,40.27,40.28,40.23,40.25,25520.0,39.2479,39.2576,39.2089,39.2284,25520.0
2016-04-22 14:55:00,40.24,40.26,40.23,40.25,22371.0,39.2186,39.2381,39.2089,39.2284,22371.0
2016-04-22 15:00:00,40.25,40.27,40.22,40.22,33731.0,39.2284,39.2479,39.1991,39.1991,33731.0
2016-04-22 15:05:00,40.23,40.24,40.2,40.23,23808.0,39.2089,39.2186,39.1796,39.2089,23808.0
2016-04-22 15:10:00,40.24,40.28,40.24,40.27,36143.0,39.2186,39.2576,39.2186,39.2479,36143.0
2016-04-22 15:15:00,40.27,40.29,40.23,40.24,30511.0,39.2479,39.2674,39.2089,39.2186,30511.0
2016-04-22 15:20:00,40.24,40.31,40.23,40.27,40078.0,39.2186,39.2868,39.2089,39.2479,40078.0
2016-04-22 15:25:00,40.28,40.29,40.25,40.28,34111.0,39.2576,39.2674,39.2284,39.2576,34111.0
2016-04-22 15:30:00,40.28,40.29,40.18,40.21,40733.0,39.2576,39.2674,39.1601,39.1894,40733.0
2016-04-22 15:35:00,40.21,40.3,40.21,40.29,52346.0,39.1894,39.2771,39.1894,39.2674,52346.0
2016-04-22 15:40:00,40.28,40.29,40.2,40.21,58616.0,39.2576,39.2674,39.1796,39.1894,58616.0
2016-04-22 15:45:00,40.21,40.29,40.19,40.23,68349.0,39.1894,39.2674,39.1699,39.2089,68349.0
2016-04-22 15:50:00,40.23,40.23,40.04,40.15,223283.0,39.2089,39.2089,39.0237,39.1309,223283.0
2016-04-22 15:55:00,40.16,40.2,40.12,40.16,335474.0,39.1407,39.1796,39.1017,39.1407,335474.0
2016-04-25 09:30:00,40.23,40.26,39.94,39.97,87597.0,39.2089,39.2381,38.9262,38.9555,87597.0
2016-04-25 09:35:00,39.97,40.51,39.97,40.43,67351.0,38.9555,39.4818,38.9555,39.4038,67351.0
2016-04-25 09:40:00,40.42,40.45,40.3,40.45,36464.0,39.3941,39.4233,39.2771,39.4233,36464.0
2016-04-25 09:45:00,40.45,40.55,40.41,40.51,63979.0,39.4233,39.5208,39.3843,39.4818,63979.0
2016-04-25 09:50:00,40.51,40.67,40.51,40.67,88190.0,39.4818,39.6377,39.4818,39.6377,88190.0
2016-04-25 09:55:00,40.67,40.85,40.66,40.8,174727.0,39.6377,39.8131,39.628,39.7644,174727.0
2016-04-25 10:00:00,40.79,40.79,40.74,40.74,54534.0,39.7547,39.7547,39.7059,39.7059,54534.0
2016-04-25 10:05:00,40.74,41.11,40.69,41.02,309726.0,39.7059,40.0665,39.6572,39.9788,309726.0
2016-04-25 10:10:00,41.04,41.04,40.8,40.88,172161.0,39.9983,39.9983,39.7644,39.8424,172161.0
2016-04-25 10:15:00,40.87,40.91,40.76,40.79,98185.0,39.8326,39.8716,39.7254,39.7547,98185.0
2016-04-25 10:20:00,40.81,40.82,40.68,40.71,76565.0,39.7742,39.7839,39.6475,39.6767,76565.0
2016-04-25 10:25:00,40.71,40.75,40.68,40.7,64056.0,39.6767,39.7157,39.6475,39.6669,64056.0
2016-04-25 10:30:00,40.7,40.84,40.64,40.8,112957.0,39.6669,39.8034,39.6085,39.7644,112957.0
2016-04-25 10:35:00,40.8,40.85,40.77,40.79,33604.0,39.7644,39.8131,39.7352,39.7547,33604.0
2016-04-25 10:40:00,40.79,40.81,40.74,40.76,35586.0,39.7547,39.7742,39.7059,39.7254,35586.0
2016-04-25 10:45:00,40.75,40.75,40.67,40.72,69732.0,39.7157,39.7157,39.6377,39.6864,69732.0
2016-04-25 10:50:00,40.72,40.81,40.7,40.74,70333.0,39.6864,39.7742,39.6669,39.7059,70333.0
2016-04-25 10:55:00,40.74,40.74,40.7,40.72,60728.0,39.7059,39.7059,39.6669,39.6864,60728.0
2016-04-25 11:00:00,40.72,40.77,40.71,40.76,29122.0,39.6864,39.7352,39.6767,39.7254,29122.0
2016-04-25 11:05:00,40.75,40.84,40.74,40.82,44020.0,39.7157,39.8034,39.7059,39.7839,44020.0
2016-04-25 11:10:00,40.82,40.87,40.81,40.86,35252.0,39.7839,39.8326,39.7742,39.8229,35252.0
2016-04-25 11:15:00,40.86,40.98,40.81,40.87,194965.0,39.8229,39.9398,39.7742,39.8326,194965.0
2016-04-25 11:20:00,40.88,40.9,40.85,40.86,34710.0,39.8424,39.8619,39.8131,39.8229,34710.0
2016-04-25 11:25:00,40.86,40.89,40.85,40.86,31300.0,39.8229,39.8521,39.8131,39.8229,31300.0
2016-04-25 11:30:00,40.85,40.9,40.81,40.9,46422.0,39.8131,39.8619,39.7742,39.8619,46422.0
2016-04-25 11:35:00,40.9,41.03,40.89,41.0,34180.0,39.8619,39.9886,39.8521,39.9593,34180.0
2016-04-25 11:40:00,41.0,41.0,40.95,40.96,64922.0,39.9593,39.9593,39.9106,39.9203,64922.0
2016-04-25 11:45:00,40.95,40.96,40.86,40.87,102404.0,39.9106,39.9203,39.8229,39.8326,102404.0
2016-04-25 11:50:00,40.86,40.86,40.8,40.83,82932.0,39.8229,39.8229,39.7644,39.7936,82932.0
2016-04-25 11:55:00,40.83,40.86,40.82,40.85,107667.0,39.7936,39.8229,39.7839,39.8131,107667.0
2016-04-25 12:00:00,40.84,40.87,40.83,40.86,41043.0,39.8034,39.8326,39.7936,39.8229,41043.0
2016-04-25 12:05:00,40.86,40.89,40.84,40.87,29364.0,39.8229,39.8521,39.8034,39.8326,29364.0
2016-04-25 12:10:00,40.87,40.92,40.86,40.91,218256.0,39.8326,39.8814,39.8229,39.8716,218256.0
2016-04-25 12:15:00,40.91,41.0,40.9,41.0,47309.0,39.8716,39.9593,39.8619,39.9593,47309.0
2016-04-25 12:20:00,41.0,41.06,40.96,40.97,27157.0,39.9593,40.0178,39.9203,39.9301,27157.0
2016-04-25 12:25:00,40.96,40.97,40.92,40.93,16858.0,39.9203,39.9301,39.8814,39.8911,16858.0
2016-04-25 12:30:00,40.92,40.97,40.91,40.95,48366.0,39.8814,39.9301,39.8716,39.9106,48366.0
2016-04-25 12:35:00,40.94,40.95,40.87,40.88,152181.0,39.9009,39.9106,39.8326,39.8424,152181.0
2016-04-25 12:40:00,40.89,40.92,40.88,40.9,36841.0,39.8521,39.8814,39.8424,39.8619,36841.0
2016-04-25 12:45:00,40.91,40.92,40.88,40.91,43808.0,39.8716,39.8814,39.8424,39.8716,43808.0
2016-04-25 12:50:00,40.91,40.94,40.89,40.91,66677.0,39.8716,39.9009,39.8521,39.8716,66677.0
2016-04-25 12:55:00,40.91,40.92,40.85,40.86,29910.0,39.8716,39.8814,39.8131,39.8229,29910.0
2016-04-25 13:00:00,40.85,40.88,40.79,40.8,240916.0,39.8131,39.8424,39.7547,39.7644,240916.0
2016-04-25 13:05:00,40.8,40.86,40.75,40.83,153565.0,39.7644,39.8229,39.7157,39.7936,153565.0
2016-04-25 13:10:00,40.83,40.92,40.83,40.88,102038.0,39.7936,39.8814,39.7936,39.8424,102038.0
2016-04-25 13:15:00,40.88,40.88,40.83,40.84,23293.0,39.8424,39.8424,39.7936,39.8034,23293.0
2016-04-25 13:20:00,40.83,40.84,40.79,40.81,60054.0,39.7936,39.8034,39.7547,39.7742,60054.0
2016-04-25 13:25:00,40.82,40.84,40.81,40.82,27260.0,39.7839,39.8034,39.7742,39.7839,27260.0
2016-04-25 13:30:00,40.82,40.83,40.78,40.79,37381.0,39.7839,39.7936,39.7449,39.7547,37381.0
2016-04-25 13:35:00,40.8,40.92,40.78,40.92,47558.0,39.7644,39.8814,39.7449,39.8814,47558.0
2016-04-25 13:40:00,40.93,40.93,40.82,40.83,67988.0,39.8911,39.8911,39.7839,39.7936,67988.0
2016-04-25 13:45:00,40.83,40.89,40.82,40.86,41842.0,39.7936,39.8521,39.7839,39.8229,41842.0
2016-04-25 13:50:00,40.86,40.92,40.86,40.9,31309.0,39.8229,39.8814,39.8229,39.8619,31309.0
2016-04-25 13:55:00,40.9,40.93,40.88,40.88,41612.0,39.8619,39.8911,39.8424,39.8424,41612.0
2016-04-25 14:00:00,40.87,40.87,40.81,40.81,76021.0,39.8326,39.8326,39.7742,39.7742,76021.0
2016-04-25 14:05:00,40.81,40.84,40.78,40.84,71403.0,39.7742,39.8034,39.7449,39.8034,71403.0
2016-04-25 14:10:00,40.84,40.85,40.79,40.82,47858.0,39.8034,39.8131,39.7547,39.7839,47858.0
2016-04-25 14:15:00,40.82,40.84,40.8,40.83,54016.0,39.7839,39.8034,39.7644,39.7936,54016.0
2016-04-25 14:20:00,40.82,40.84,40.8,40.84,52488.0,39.7839,39.8034,39.7644,39.8034,52488.0
2016-04-25 14:25:00,40.85,40.91,40.84,40.9,55425.0,39.8131,39.8716,39.8034,39.8619,55425.0
2016-04-25 14:30:00,40.9,40.91,40.83,40.83,57809.0,39.8619,39.8716,39.7936,39.7936,57809.0
2016-04-25 14:35:00,40.84,40.87,40.82,40.86,64417.0,39.8034,39.8326,39.7839,39.8229,64417.0
2016-04-25 14:40:00,40.86,40.92,40.85,40.92,44756.0,39.8229,39.8814,39.8131,39.8814,44756.0
2016-04-25 14:45:00,40.91,40.92,40.86,40.86,37465.0,39.8716,39.8814,39.8229,39.8229,37465.0
2016-04-25 14:50:00,40.87,40.93,40.85,40.92,70546.0,39.8326,39.8911,39.8131,39.8814,70546.0
2016-04-25 14:55:00,40.91,40.98,40.9,40.97,39474.0,39.8716,39.9398,39.8619,39.9301,39474.0
2016-04-25 15:00:00,40.96,40.98,40.95,40.98,67231.0,39.9203,39.9398,39.9106,39.9398,67231.0
2016-04-25 15:05:00,40.98,41.02,40.97,41.01,65022.0,39.9398,39.9788,39.9301,39.9691,65022.0
2016-04-25 15:10:00,41.01,41.02,40.96,40.98,64084.0,39.9691,39.9788,39.9203,39.9398,64084.0
2016-04-25 15:15:00,40.98,41.0,40.97,40.99,83858.0,39.9398,39.9593,39.9301,39.9496,83858.0
2016-04-25 15:20:00,40.98,41.0,40.97,40.98,75680.0,39.9398,39.9593,39.9301,39.9398,75680.0
2016-04-25 15:25:00,40.98,41.02,40.96,41.02,65306.0,39.9398,39.9788,39.9203,39.9788,65306.0
2016-04-25 15:30:00,41.01,41.03,41.0,41.02,80836.0,39.9691,39.9886,39.9593,39.9788,80836.0
2016-04-25 15:35:00,41.02,41.1,41.01,41.07,139263.0,39.9788,40.0568,39.9691,40.0276,139263.0
2016-04-25 15:40:00,41.07,41.09,41.0,41.01,108450.0,40.0276,40.047,39.9593,39.9691,108450.0
2016-04-25 15:45:00,41.01,41.14,41.01,41.13,157129.0,39.9691,40.0958,39.9691,40.086,157129.0
2016-04-25 15:50:00,41.12,41.13,41.07,41.09,234180.0,40.0763,40.086,40.0276,40.047,234180.0
2016-04-25 15:55:00,41.09,41.19,41.08,41.12,497031.0,40.047,40.1445,40.0373,40.0763,497031.0
2016-04-26 09:30:00,41.76,42.12,41.54,41.9,871887.0,40.7,41.0509,40.4856,40.8365,871887.0
2016-04-26 09:35:00,41.91,41.94,41.3,41.3,497146.0,40.8462,40.8755,40.2517,40.2517,497146.0
2016-04-26 09:40:00,41.31,41.39,40.76,40.91,381824.0,40.2615,40.3394,39.7254,39.8716,381824.0
2016-04-26 09:45:00,40.9,41.24,40.74,41.03,325160.0,39.8619,40.1932,39.7059,39.9886,325160.0
2016-04-26 09:50:00,41.03,41.09,40.6,40.74,412836.0,39.9886,40.047,39.5695,39.7059,412836.0
2016-04-26 09:55:00,40.75,40.91,40.5,40.83,433866.0,39.7157,39.8716,39.472,39.7936,433866.0
2016-04-26 10:00:00,40.83,40.98,40.73,40.76,293321.0,39.7936,39.9398,39.6962,39.7254,293321.0
2016-04-26 10:05:00,40.76,40.81,40.58,40.7,221882.0,39.7254,39.7742,39.55,39.6669,221882.0
2016-04-26 10:10:00,40.7,40.7,40.38,40.45,481394.0,39.6669,39.6669,39.3551,39.4233,481394.0
2016-04-26 10:15:00,40.47,40.5,40.14,40.14,151232.0,39.4428,39.472,39.1212,39.1212,151232.0
2016-04-26 10:20:00,40.14,40.29,39.97,40.0,222701.0,39.1212,39.2674,38.9555,38.9847,222701.0
2016-04-26 10:25:00,40.0,40.07,39.66,39.7,376731.0,38.9847,39.0529,38.6533,38.6923,376731.0
2016-04-26 10:30:00,39.71,40.01,39.66,39.8,277512.0,38.7021,38.9945,38.6533,38.7898,277512.0
2016-04-26 10:35:00,39.79,40.33,39.77,40.33,252445.0,38.78,39.3063,38.7606,39.3063,252445.0
2016-04-26 10:40:00,40.32,40.41,40.23,40.24,261130.0,39.2966,39.3843,39.2089,39.2186,261130.0
2016-04-26 10:45:00,40.24,40.34,40.21,40.22,156171.0,39.2186,39.3161,39.1894,39.1991,156171.0
2016-04-26 10:50:00,40.22,40.24,40.08,40.16,559375.0,39.1991,39.2186,39.0627,39.1407,559375.0
2016-04-26 10:55:00,40.16,40.29,40.13,40.21,251183.0,39.1407,39.2674,39.1114,39.1894,251183.0
2016-04-26 11:00:00,40.21,40.34,40.11,40.11,77182.0,39.1894,39.3161,39.0919,39.0919,77182.0
2016-04-26 11:05:00,40.11,40.19,40.0,40.18,73322.0,39.0919,39.1699,38.9847,39.1601,73322.0
2016-04-26 11:10:00,40.19,40.36,40.17,40.2,59767.0,39.1699,39.3356,39.1504,39.1796,59767.0
2016-04-26 11:15:00,40.2,40.47,40.19,40.29,140265.0,39.1796,39.4428,39.1699,39.2674,140265.0
2016-04-26 11:20:00,40.29,40.5,40.28,40.44,141305.0,39.2674,39.472,39.2576,39.4135,141305.0
2016-04-26 11:25:00,40.44,40.53,40.42,40.5,137030.0,39.4135,39.5013,39.3941,39.472,137030.0
2016-04-26 11:30:00,40.5,40.51,40.37,40.38,113852.0,39.472,39.4818,39.3453,39.3551,113852.0
2016-04-26 11:35:00,40.38,40.4,40.26,40.4,91578.0,39.3551,39.3746,39.2381,39.3746,91578.0
2016-04-26 11:40:00,40.4,40.44,40.23,40.25,60688.0,39.3746,39.4135,39.2089,39.2284,60688.0
2016-04-26 11:45:00,40.26,40.41,40.25,40.39,69291.0,39.2381,39.3843,39.2284,39.3648,69291.0
2016-04-26 11:50:00,40.4,40.46,40.32,40.44,68210.0,39.3746,39.433,39.2966,39.4135,68210.0
2016-04-26 11:55:00,40.42,40.5,40.31,40.4,108952.0,39.3941,39.472,39.2868,39.3746,108952.0
2016-04-26 12:00:00,40.39,40.43,40.36,40.41,50441.0,39.3648,39.4038,39.3356,39.3843,50441.0
2016-04-26 12:05:00,40.41,40.47,40.31,40.33,80899.0,39.3843,39.4428,39.2868,39.3063,80899.0
2016-04-26 12:10:00,40.33,40.34,40.23,40.24,40032.0,39.3063,39.3161,39.2089,39.2186,40032.0
2016-04-26 12:15:00,40.26,40.26,40.07,40.17,90467.0,39.2381,39.2381,39.0529,39.1504,90467.0
2016-04-26 12:20:00,40.17,40.17,40.06,40.13,59561.0,39.1504,39.1504,39.0432,39.1114,59561.0
2016-04-26 12:25:00,40.12,40.13,39.95,39.96,53048.0,39.1017,39.1114,38.936,38.9457,53048.0
2016-04-26 12:30:00,39.96,40.09,39.92,39.93,130401.0,38.9457,39.0724,38.9067,38.9165,130401.0
2016-04-26 12:35:00,39.93,39.96,39.92,39.93,190459.0,38.9165,38.9457,38.9067,38.9165,190459.0
2016-04-26 12:40:00,39.93,39.96,39.91,39.94,92913.0,38.9165,38.9457,38.897,38.9262,92913.0
2016-04-26 12:45:00,39.94,39.97,39.72,39.73,135228.0,38.9262,38.9555,38.7118,38.7216,135228.0
2016-04-26 12:50:00,39.73,39.79,39.68,39.73,203548.0,38.7216,38.78,38.6728,38.7216,203548.0
2016-04-26 12:55:00,39.73,39.8,39.72,39.78,90722.0,38.7216,38.7898,38.7118,38.7703,90722.0
2016-04-26 13:00:00,39.8,39.84,39.65,39.65,115315.0,38.7898,38.8288,38.6436,38.6436,115315.0
2016-04-26 13:05:00,39.66,39.72,39.63,39.68,102085.0,38.6533,38.7118,38.6241,38.6728,102085.0
2016-04-26 13:10:00,39.68,39.74,39.66,39.74,62788.0,38.6728,38.7313,38.6533,38.7313,62788.0
2016-04-26 13:15:00,39.73,39.79,39.71,39.76,44083.0,38.7216,38.78,38.7021,38.7508,44083.0
2016-04-26 13:20:00,39.75,39.76,39.66,39.71,47049.0,38.7411,38.7508,38.6533,38.7021,47049.0
2016-04-26 13:25:00,39.7,39.73,39.67,39.7,47979.0,38.6923,38.7216,38.6631,38.6923,47979.0
2016-04-26 13:30:00,39.7,39.71,39.58,39.59,142686.0,38.6923,38.7021,38.5754,38.5851,142686.0
2016-04-26 13:35:00,39.59,39.64,39.49,39.54,157476.0,38.5851,38.6339,38.4877,38.5364,157476.0
2016-04-26 13:40:00,39.55,39.59,39.52,39.54,78925.0,38.5461,38.5851,38.5169,38.5364,78925.0
2016-04-26 13:45:00,39.53,39.54,39.41,39.46,102076.0,38.5266,38.5364,38.4097,38.4584,102076.0
2016-04-26 13:50:00,39.46,39.57,39.46,39.54,44008.0,38.4584,38.5656,38.4584,38.5364,44008.0
2016-04-26 13:55:00,39.54,39.79,39.53,39.79,125448.0,38.5364,38.78,38.5266,38.78,125448.0
2016-04-26 14:00:00,39.78,39.79,39.62,39.73,80822.0,38.7703,38.78,38.6144,38.7216,80822.0
2016-04-26 14:05:00,39.7,39.74,39.62,39.64,69335.0,38.6923,38.7313,38.6144,38.6339,69335.0
2016-04-26 14:10:00,39.64,39.66,39.58,39.59,46814.0,38.6339,38.6533,38.5754,38.5851,46814.0
2016-04-26 14:15:00,39.59,39.6,39.51,39.52,35912.0,38.5851,38.5949,38.5072,38.5169,35912.0
2016-04-26 14:20:00,39.53,39.53,39.37,39.43,71558.0,38.5266,38.5266,38.3707,38.4292,71558.0
2016-04-26 14:25:00,39.43,39.52,39.15,39.16,108231.0,38.4292,38.5169,38.1563,38.166,108231.0
2016-04-26 14:30:00,39.15,39.3,39.15,39.22,93990.0,38.1563,38.3025,38.1563,38.2245,93990.0
2016-04-26 14:35:00,39.23,39.29,39.1,39.17,121943.0,38.2343,38.2927,38.1076,38.1758,121943.0
2016-04-26 14:40:00,39.17,39.33,39.15,39.19,128794.0,38.1758,38.3317,38.1563,38.1953,128794.0
2016-04-26 14:45:00,39.21,39.31,39.12,39.14,104855.0,38.2148,38.3122,38.127,38.1465,104855.0
2016-04-26 14:50:00,39.13,39.28,39.13,39.28,157905.0,38.1368,38.283,38.1368,38.283,157905.0
2016-04-26 14:55:00,39.28,39.46,39.27,39.43,136081.0,38.283,38.4584,38.2732,38.4292,136081.0
2016-04-26 15:00:00,39.43,39.49,39.41,39.45,90902.0,38.4292,38.4877,38.4097,38.4487,90902.0
2016-04-26 15:05:00,39.45,39.48,39.33,39.42,117345.0,38.4487,38.4779,38.3317,38.4194,117345.0
2016-04-26 15:10:00,39.41,39.44,39.31,39.42,94842.0,38.4097,38.4389,38.3122,38.4194,94842.0
2016-04-26 15:15:00,39.42,39.47,39.31,39.31,98031.0,38.4194,38.4682,38.3122,38.3122,98031.0
2016-04-26 15:20:00,39.31,39.44,39.3,39.36,97514.0,38.3122,38.4389,38.3025,38.361,97514.0
2016-04-26 15:25:00,39.37,39.43,39.35,39.42,70194.0,38.3707,38.4292,38.3512,38.4194,70194.0
2016-04-26 15:30:00,39.42,39.44,39.33,39.35,183782.0,38.4194,38.4389,38.3317,38.3512,183782.0
2016-04-26 15:35:00,39.34,39.47,39.33,39.45,181256.0,38.3415,38.4682,38.3317,38.4487,181256.0
2016-04-26 15:40:00,39.45,39.49,39.42,39.45,188467.0,38.4487,38.4877,38.4194,38.4487,188467.0
2016-04-26 15:45:00,39.45,39.45,39.42,39.44,127855.0,38.4487,38.4487,38.4194,38.4389,127855.0
2016-04-26 15:50:00,39.43,39.44,39.33,39.34,256918.0,38.4292,38.4389,38.3317,38.3415,256918.0
2016-04-26 15:55:00,39.34,39.36,39.23,39.26,733122.0,38.3415,38.361,38.2343,38.2635,733122.0
2016-04-27 09:30:00,39.38,39.88,39.34,39.87,151221.0,38.3805,38.8678,38.3415,38.858,151221.0
2016-04-27 09:35:00,39.87,39.87,39.53,39.66,79826.0,38.858,38.858,38.5266,38.6533,79826.0
2016-04-27 09:40:00,39.67,39.73,39.56,39.71,36284.0,38.6631,38.7216,38.5559,38.7021,36284.0
2016-04-27 09:45:00,39.72,39.94,39.72,39.93,73903.0,38.7118,38.9262,38.7118,38.9165,73903.0
2016-04-27 09:50:00,39.93,39.97,39.8,39.84,127095.0,38.9165,38.9555,38.7898,38.8288,127095.0
2016-04-27 09:55:00,39.84,39.94,39.72,39.76,132033.0,38.8288,38.9262,38.7118,38.7508,132033.0
2016-04-27 10:00:00,39.77,39.98,39.77,39.96,349773.0,38.7606,38.9652,38.7606,38.9457,349773.0
2016-04-27 10:05:00,39.96,39.96,39.87,39.87,71142.0,38.9457,38.9457,38.858,38.858,71142.0
2016-04-27 10:10:00,39.87,39.91,39.74,39.86,44760.0,38.858,38.897,38.7313,38.8483,44760.0
2016-04-27 10:15:00,39.85,39.92,39.81,39.9,74904.0,38.8385,38.9067,38.7995,38.8873,74904.0
2016-04-27 10:20:00,39.9,39.94,39.86,39.89,85948.0,38.8873,38.9262,38.8483,38.8775,85948.0
2016-04-27 10:25:00,39.88,39.95,39.88,39.93,87151.0,38.8678,38.936,38.8678,38.9165,87151.0
2016-04-27 10:30:00,39.92,39.94,39.91,39.91,155640.0,38.9067,38.9262,38.897,38.897,155640.0
2016-04-27 10:35:00,39.91,39.92,39.68,39.71,83990.0,38.897,38.9067,38.6728,38.7021,83990.0
2016-04-27 10:40:00,39.71,39.74,39.64,39.74,76471.0,38.7021,38.7313,38.6339,38.7313,76471.0
2016-04-27 10:45:00,39.74,39.75,39.68,39.75,39479.0,38.7313,38.7411,38.6728,38.7411,39479.0
2016-04-27 10:50:00,39.75,39.86,39.66,39.66,72681.0,38.7411,38.8483,38.6533,38.6533,72681.0
2016-04-27 10:55:00,39.65,39.7,39.55,39.56,55534.0,38.6436,38.6923,38.5461,38.5559,55534.0
2016-04-27 11:00:00,39.57,39.69,39.57,39.61,46266.0,38.5656,38.6826,38.5656,38.6046,46266.0
2016-04-27 11:05:00,39.59,39.61,39.5,39.52,40563.0,38.5851,38.6046,38.4974,38.5169,40563.0
2016-04-27 11:10:00,39.51,39.53,39.47,39.52,32919.0,38.5072,38.5266,38.4682,38.5169,32919.0
2016-04-27 11:15:00,39.53,39.6,39.48,39.59,51647.0,38.5266,38.5949,38.4779,38.5851,51647.0
2016-04-27 11:20:00,39.59,39.59,39.47,39.51,29518.0,38.5851,38.5851,38.4682,38.5072,29518.0
2016-04-27 11:25:00,39.51,39.54,39.44,39.53,23300.0,38.5072,38.5364,38.4389,38.5266,23300.0
2016-04-27 11:30:00,39.52,39.57,39.45,39.55,25853.0,38.5169,38.5656,38.4487,38.5461,25853.0
2016-04-27 11:35:00,39.56,39.68,39.56,39.67,36198.0,38.5559,38.6728,38.5559,38.6631,36198.0
2016-04-27 11:40:00,39.67,39.76,39.59,39.63,65965.0,38.6631,38.7508,38.5851,38.6241,65965.0
2016-04-27 11:45:00,39.63,39.67,39.54,39.62,30112.0,38.6241,38.6631,38.5364,38.6144,30112.0
2016-04-27 11:50:00,39.62,39.9,39.61,39.84,79667.0,38.6144,38.8873,38.6046,38.8288,79667.0
2016-04-27 11:55:00,39.84,39.92,39.79,39.92,39522.0,38.8288,38.9067,38.78,38.9067,39522.0
2016-04-27 12:00:00,39.91,40.01,39.9,39.99,295077.0,38.897,38.9945,38.8873,38.975,295077.0
2016-04-27 12:05:00,39.98,39.98,39.92,39.94,83900.0,38.9652,38.9652,38.9067,38.9262,83900.0
2016-04-27 12:10:00,39.94,39.95,39.9,39.92,39477.0,38.9262,38.936,38.8873,38.9067,39477.0
2016-04-27 12:15:00,39.92,39.94,39.89,39.92,57642.0,38.9067,38.9262,38.8775,38.9067,57642.0
2016-04-27 12:20:00,39.93,40.0,39.92,39.95,74170.0,38.9165,38.9847,38.9067,38.936,74170.0
2016-04-27 12:25:00,39.95,39.96,39.91,39.94,27715.0,38.936,38.9457,38.897,38.9262,27715.0
2016-04-27 12:30:00,39.93,39.94,39.92,39.92,47942.0,38.9165,38.9262,38.9067,38.9067,47942.0
2016-04-27 12:35:00,39.93,39.94,39.92,39.93,48899.0,38.9165,38.9262,38.9067,38.9165,48899.0
2016-04-27 12:40:00,39.92,39.93,39.82,39.9,89554.0,38.9067,38.9165,38.8093,38.8873,89554.0
2016-04-27 12:45:00,39.9,39.93,39.88,39.93,80875.0,38.8873,38.9165,38.8678,38.9165,80875.0
2016-04-27 12:50:00,39.93,40.05,39.92,40.01,226153.0,38.9165,39.0334,38.9067,38.9945,226153.0
2016-04-27 12:55:00,40.01,40.03,40.0,40.02,69661.0,38.9945,39.014,38.9847,39.0042,69661.0
2016-04-27 13:00:00,40.01,40.04,40.01,40.02,93835.0,38.9945,39.0237,38.9945,39.0042,93835.0
2016-04-27 13:05:00,40.02,40.04,39.94,39.94,68584.0,39.0042,39.0237,38.9262,38.9262,68584.0
2016-04-27 13:10:00,39.94,39.94,39.89,39.91,31655.0,38.9262,38.9262,38.8775,38.897,31655.0
2016-04-27 13:15:00,39.91,39.97,39.91,39.95,44851.0,38.897,38.9555,38.897,38.936,44851.0
2016-04-27 13:20:00,39.96,39.99,39.95,39.95,21300.0,38.9457,38.975,38.936,38.936,21300.0
2016-04-27 13:25:00,39.96,40.02,39.91,39.92,55232.0,38.9457,39.0042,38.897,38.9067,55232.0
2016-04-27 13:30:00,39.92,39.97,39.91,39.96,21769.0,38.9067,38.9555,38.897,38.9457,21769.0
2016-04-27 13:35:00,39.97,39.98,39.94,39.94,24245.0,38.9555,38.9652,38.9262,38.9262,24245.0
2016-04-27 13:40:00,39.95,39.96,39.92,39.96,21821.0,38.936,38.9457,38.9067,38.9457,21821.0
2016-04-27 13:45:00,39.96,39.99,39.92,39.93,42881.0,38.9457,38.975,38.9067,38.9165,42881.0
2016-04-27 13:50:00,39.93,39.93,39.88,39.88,17069.0,38.9165,38.9165,38.8678,38.8678,17069.0
2016-04-27 13:55:00,39.88,39.89,39.81,39.82,42772.0,38.8678,38.8775,38.7995,38.8093,42772.0
2016-04-27 14:00:00,39.82,39.86,39.73,39.75,137602.0,38.8093,38.8483,38.7216,38.7411,137602.0
2016-04-27 14:05:00,39.76,39.94,39.75,39.91,38651.0,38.7508,38.9262,38.7411,38.897,38651.0
2016-04-27 14:10:00,39.91,39.93,39.84,39.86,23491.0,38.897,38.9165,38.8288,38.8483,23491.0
2016-04-27 14:15:00,39.86,39.94,39.85,39.93,59621.0,38.8483,38.9262,38.8385,38.9165,59621.0
2016-04-27 14:20:00,39.94,40.03,39.91,39.98,124707.0,38.9262,39.014,38.897,38.9652,124707.0
2016-04-27 14:25:00,39.98,40.01,39.96,39.97,31961.0,38.9652,38.9945,38.9457,38.9555,31961.0
2016-04-27 14:30:00,39.97,39.99,39.9,39.94,42610.0,38.9555,38.975,38.8873,38.9262,42610.0
2016-04-27 14:35:00,39.94,39.95,39.87,39.88,24049.0,38.9262,38.936,38.858,38.8678,24049.0
2016-04-27 14:40:00,39.87,39.94,39.87,39.93,25899.0,38.858,38.9262,38.858,38.9165,25899.0
2016-04-27 14:45:00,39.92,39.93,39.9,39.93,27343.0,38.9067,38.9165,38.8873,38.9165,27343.0
2016-04-27 14:50:00,39.93,39.94,39.88,39.88,32789.0,38.9165,38.9262,38.8678,38.8678,32789.0
2016-04-27 14:55:00,39.89,39.9,39.82,39.83,371912.0,38.8775,38.8873,38.8093,38.819,371912.0
2016-04-27 15:00:00,39.83,39.9,39.81,39.89,53940.0,38.819,38.8873,38.7995,38.8775,53940.0
2016-04-27 15:05:00,39.89,39.93,39.86,39.92,80303.0,38.8775,38.9165,38.8483,38.9067,80303.0
2016-04-27 15:10:00,39.92,39.96,39.91,39.95,67034.0,38.9067,38.9457,38.897,38.936,67034.0
2016-04-27 15:15:00,39.95,40.03,39.95,39.99,59793.0,38.936,39.014,38.936,38.975,59793.0
2016-04-27 15:20:00,40.0,40.04,39.99,40.0,50058.0,38.9847,39.0237,38.975,38.9847,50058.0
2016-04-27 15:25:00,39.99,40.0,39.87,39.88,117904.0,38.975,38.9847,38.858,38.8678,117904.0
2016-04-27 15:30:00,39.88,39.91,39.84,39.86,92940.0,38.8678,38.897,38.8288,38.8483,92940.0
2016-04-27 15:35:00,39.86,39.93,39.85,39.88,57143.0,38.8483,38.9165,38.8385,38.8678,57143.0
2016-04-27 15:40:00,39.88,39.89,39.79,39.81,146428.0,38.8678,38.8775,38.78,38.7995,146428.0
2016-04-27 15:45:00,39.82,39.84,39.73,39.75,127336.0,38.8093,38.8288,38.7216,38.7411,127336.0
2016-04-27 15:50:00,39.76,39.82,39.66,39.66,293390.0,38.7508,38.8093,38.6533,38.6533,293390.0
2016-04-27 15:55:00,39.67,39.68,39.58,39.62,717572.0,38.6631,38.6728,38.5754,38.6144,717572.0
2016-04-28 09:30:00,39.55,39.6,39.33,39.4,55288.0,38.5461,38.5949,38.3317,38.3999,55288.0
2016-04-28 09:35:00,39.4,39.65,39.4,39.59,26329.0,38.3999,38.6436,38.3999,38.5851,26329.0
2016-04-28 09:40:00,39.59,39.65,39.5,39.63,33713.0,38.5851,38.6436,38.4974,38.6241,33713.0
2016-04-28 09:45:00,39.63,39.73,39.56,39.72,85325.0,38.6241,38.7216,38.5559,38.7118,85325.0
2016-04-28 09:50:00,39.69,39.92,39.69,39.89,88044.0,38.6826,38.9067,38.6826,38.8775,88044.0
2016-04-28 09:55:00,39.9,40.0,39.87,39.94,32633.0,38.8873,38.9847,38.858,38.9262,32633.0
2016-04-28 10:00:00,39.94,39.97,39.89,39.9,31980.0,38.9262,38.9555,38.8775,38.8873,31980.0
2016-04-28 10:05:00,39.9,39.94,39.71,39.71,25155.0,38.8873,38.9262,38.7021,38.7021,25155.0
2016-04-28 10:10:00,39.72,39.74,39.65,39.65,23273.0,38.7118,38.7313,38.6436,38.6436,23273.0
2016-04-28 10:15:00,39.68,39.7,39.57,39.68,21261.0,38.6728,38.6923,38.5656,38.6728,21261.0
2016-04-28 10:20:00,39.69,39.73,39.67,39.68,26876.0,38.6826,38.7216,38.6631,38.6728,26876.0
2016-04-28 10:25:00,39.68,39.75,39.68,39.73,19702.0,38.6728,38.7411,38.6728,38.7216,19702.0
2016-04-28 10:30:00,39.73,39.76,39.69,39.71,24705.0,38.7216,38.7508,38.6826,38.7021,24705.0
2016-04-28 10:35:00,39.71,39.74,39.68,39.74,30554.0,38.7021,38.7313,38.6728,38.7313,30554.0
2016-04-28 10:40:00,39.74,39.81,39.73,39.8,52774.0,38.7313,38.7995,38.7216,38.7898,52774.0
2016-04-28 10:45:00,39.79,39.86,39.76,39.83,22502.0,38.78,38.8483,38.7508,38.819,22502.0
2016-04-28 10:50:00,39.83,39.83,39.79,39.8,13203.0,38.819,38.819,38.78,38.7898,13203.0
2016-04-28 10:55:00,39.8,39.82,39.72,39.72,30439.0,38.7898,38.8093,38.7118,38.7118,30439.0
2016-04-28 11:00:00,39.72,39.81,39.72,39.77,23569.0,38.7118,38.7995,38.7118,38.7606,23569.0
2016-04-28 11:05:00,39.76,39.85,39.76,39.85,60020.0,38.7508,38.8385,38.7508,38.8385,60020.0
2016-04-28 11:10:00,39.84,39.85,39.77,39.79,87009.0,38.8288,38.8385,38.7606,38.78,87009.0
2016-04-28 11:15:00,39.79,39.84,39.79,39.84,24350.0,38.78,38.8288,38.78,38.8288,24350.0
2016-04-28 11:20:00,39.84,39.84,39.78,39.81,71782.0,38.8288,38.8288,38.7703,38.7995,71782.0
2016-04-28 11:25:00,39.81,39.83,39.75,39.77,68905.0,38.7995,38.819,38.7411,38.7606,68905.0
2016-04-28 11:30:00,39.76,39.77,39.75,39.77,22073.0,38.7508,38.7606,38.7411,38.7606,22073.0
2016-04-28 11:35:00,39.77,39.79,39.73,39.75,47265.0,38.7606,38.78,38.7216,38.7411,47265.0
2016-04-28 11:40:00,39.75,39.75,39.69,39.74,82225.0,38.7411,38.7411,38.6826,38.7313,82225.0
2016-04-28 11:45:00,39.74,39.78,39.73,39.78,35432.0,38.7313,38.7703,38.7216,38.7703,35432.0
2016-04-28 11:50:00,39.78,39.8,39.77,39.79,24255.0,38.7703,38.7898,38.7606,38.78,24255.0
2016-04-28 11:55:00,39.79,39.98,39.78,39.96,100150.0,38.78,38.9652,38.7703,38.9457,100150.0
2016-04-28 12:00:00,39.96,40.0,39.92,39.92,36304.0,38.9457,38.9847,38.9067,38.9067,36304.0
2016-04-28 12:05:00,39.92,39.98,39.91,39.98,31193.0,38.9067,38.9652,38.897,38.9652,31193.0
2016-04-28 12:10:00,39.99,40.01,39.92,39.93,36227.0,38.975,38.9945,38.9067,38.9165,36227.0
2016-04-28 12:15:00,39.92,39.98,39.92,39.94,12148.0,38.9067,38.9652,38.9067,38.9262,12148.0
2016-04-28 12:20:00,39.94,39.97,39.93,39.94,21669.0,38.9262,38.9555,38.9165,38.9262,21669.0
2016-04-28 12:25:00,39.95,39.96,39.93,39.95,20902.0,38.936,38.9457,38.9165,38.936,20902.0
2016-04-28 12:30:00,39.94,40.03,39.93,39.98,34705.0,38.9262,39.014,38.9165,38.9652,34705.0
2016-04-28 12:35:00,39.99,40.01,39.93,39.95,14239.0,38.975,38.9945,38.9165,38.936,14239.0
2016-04-28 12:40:00,39.94,39.96,39.93,39.94,26109.0,38.9262,38.9457,38.9165,38.9262,26109.0
2016-04-28 12:45:00,39.94,39.96,39.93,39.94,14452.0,38.9262,38.9457,38.9165,38.9262,14452.0
2016-04-28 12:50:00,39.93,39.96,39.93,39.96,31090.0,38.9165,38.9457,38.9165,38.9457,31090.0
2016-04-28 12:55:00,39.96,39.97,39.93,39.94,24597.0,38.9457,38.9555,38.9165,38.9262,24597.0
2016-04-28 13:00:00,39.94,39.96,39.91,39.92,61637.0,38.9262,38.9457,38.897,38.9067,61637.0
2016-04-28 13:05:00,39.93,39.94,39.91,39.91,43475.0,38.9165,38.9262,38.897,38.897,43475.0
2016-04-28 13:10:00,39.92,39.95,39.9,39.95,41151.0,38.9067,38.936,38.8873,38.936,41151.0
2016-04-28 13:15:00,39.95,39.95,39.93,39.94,12171.0,38.936,38.936,38.9165,38.9262,12171.0
2016-04-28 13:20:00,39.93,39.94,39.93,39.94,35874.0,38.9165,38.9262,38.9165,38.9262,35874.0
2016-04-28 13:25:00,39.95,39.95,39.92,39.94,21487.0,38.936,38.936,38.9067,38.9262,21487.0
2016-04-28 13:30:00,39.94,39.94,39.9,39.91,12852.0,38.9262,38.9262,38.8873,38.897,12852.0
2016-04-28 13:35:00,39.91,39.92,39.9,39.91,18585.0,38.897,38.9067,38.8873,38.897,18585.0
2016-04-28 13:40:00,39.91,39.92,39.9,39.92,12475.0,38.897,38.9067,38.8873,38.9067,12475.0
2016-04-28 13:45:00,39.92,39.94,39.89,39.93,22026.0,38.9067,38.9262,38.8775,38.9165,22026.0
2016-04-28 13:50:00,39.94,39.95,39.93,39.94,13883.0,38.9262,38.936,38.9165,38.9262,13883.0
2016-04-28 13:55:00,39.94,39.95,39.9,39.94,30221.0,38.9262,38.936,38.8873,38.9262,30221.0
2016-04-28 14:00:00,39.93,39.94,39.88,39.88,44359.0,38.9165,38.9262,38.8678,38.8678,44359.0
2016-04-28 14:05:00,39.87,39.94,39.85,39.93,37974.0,38.858,38.9262,38.8385,38.9165,37974.0
2016-04-28 14:10:00,39.93,39.95,39.92,39.94,91184.0,38.9165,38.936,38.9067,38.9262,91184.0
2016-04-28 14:15:00,39.94,39.99,39.93,39.94,28602.0,38.9262,38.975,38.9165,38.9262,28602.0
2016-04-28 14:20:00,39.95,39.97,39.94,39.97,30439.0,38.936,38.9555,38.9262,38.9555,30439.0
2016-04-28 14:25:00,39.96,39.98,39.95,39.98,18514.0,38.9457,38.9652,38.936,38.9652,18514.0
2016-04-28 14:30:00,39.98,39.99,39.93,39.97,43539.0,38.9652,38.975,38.9165,38.9555,43539.0
2016-04-28 14:35:00,39.97,39.97,39.92,39.93,36273.0,38.9555,38.9555,38.9067,38.9165,36273.0
2016-04-28 14:40:00,39.93,39.95,39.92,39.93,29821.0,38.9165,38.936,38.9067,38.9165,29821.0
2016-04-28 14:45:00,39.93,39.94,39.92,39.94,44693.0,38.9165,38.9262,38.9067,38.9262,44693.0
2016-04-28 14:50:00,39.93,39.95,39.92,39.94,43156.0,38.9165,38.936,38.9067,38.9262,43156.0
2016-04-28 14:55:00,39.94,39.96,39.92,39.95,27314.0,38.9262,38.9457,38.9067,38.936,27314.0
2016-04-28 15:00:00,39.95,39.95,39.93,39.94,49295.0,38.936,38.936,38.9165,38.9262,49295.0
2016-04-28 15:05:00,39.94,39.95,39.92,39.92,40974.0,38.9262,38.936,38.9067,38.9067,40974.0
2016-04-28 15:10:00,39.92,39.94,39.86,39.88,220119.0,38.9067,38.9262,38.8483,38.8678,220119.0
2016-04-28 15:15:00,39.85,39.89,39.84,39.86,51686.0,38.8385,38.8775,38.8288,38.8483,51686.0
2016-04-28 15:20:00,39.86,39.87,39.8,39.8,42893.0,38.8483,38.858,38.7898,38.7898,42893.0
2016-04-28 15:25:00,39.79,39.79,39.68,39.68,110174.0,38.78,38.78,38.6728,38.6728,110174.0
2016-04-28 15:30:00,39.69,39.79,39.67,39.78,118668.0,38.6826,38.78,38.6631,38.7703,118668.0
2016-04-28 15:35:00,39.79,39.8,39.69,39.69,63916.0,38.78,38.7898,38.6826,38.6826,63916.0
2016-04-28 15:40:00,39.7,39.78,39.7,39.76,72405.0,38.6923,38.7703,38.6923,38.7508,72405.0
2016-04-28 15:45:00,39.76,39.91,39.75,39.81,133470.0,38.7508,38.897,38.7411,38.7995,133470.0
2016-04-28 15:50:00,39.8,39.81,39.68,39.71,106107.0,38.7898,38.7995,38.6728,38.7021,106107.0
2016-04-28 15:55:00,39.7,39.75,39.67,39.69,253989.0,38.6923,38.7411,38.6631,38.6826,253989.0
2016-04-29 09:30:00,39.33,39.66,39.29,39.56,158797.0,38.3317,38.6533,38.2927,38.5559,158797.0
2016-04-29 09:35:00,39.5,39.53,39.18,39.28,83568.0,38.4974,38.5266,38.1855,38.283,83568.0
2016-04-29 09:40:00,39.28,39.28,38.89,38.97,92700.0,38.283,38.283,37.9029,37.9809,92700.0
2016-04-29 09:45:00,38.95,38.99,38.66,38.72,86293.0,37.9614,38.0003,37.6787,37.7372,86293.0
2016-04-29 09:50:00,38.71,38.72,38.41,38.44,67411.0,37.7275,37.7372,37.4351,37.4643,67411.0
2016-04-29 09:55:00,38.44,38.56,38.4,38.53,64915.0,37.4643,37.5813,37.4253,37.552,64915.0
2016-04-29 10:00:00,38.53,38.89,38.51,38.82,67888.0,37.552,37.9029,37.5325,37.8347,67888.0
2016-04-29 10:05:00,38.81,38.93,38.78,38.93,58008.0,37.8249,37.9419,37.7957,37.9419,58008.0
2016-04-29 10:10:00,38.92,39.09,38.9,39.05,109113.0,37.9321,38.0978,37.9126,38.0588,109113.0
2016-04-29 10:15:00,39.06,39.09,38.84,38.84,42322.0,38.0686,38.0978,37.8542,37.8542,42322.0
2016-04-29 10:20:00,38.83,38.86,38.77,38.77,58922.0,37.8444,37.8736,37.7859,37.7859,58922.0
2016-04-29 10:25:00,38.76,38.93,38.7,38.88,49923.0,37.7762,37.9419,37.7177,37.8931,49923.0
2016-04-29 10:30:00,38.87,38.97,38.85,38.96,32929.0,37.8834,37.9809,37.8639,37.9711,32929.0
2016-04-29 10:35:00,38.96,39.0,38.85,38.89,120516.0,37.9711,38.0101,37.8639,37.9029,120516.0
2016-04-29 10:40:00,38.89,38.95,38.71,38.83,55783.0,37.9029,37.9614,37.7275,37.8444,55783.0
2016-04-29 10:45:00,38.85,38.85,38.74,38.84,41626.0,37.8639,37.8639,37.7567,37.8542,41626.0
2016-04-29 10:50:00,38.84,38.86,38.8,38.83,56756.0,37.8542,37.8736,37.8152,37.8444,56756.0
2016-04-29 10:55:00,38.84,38.84,38.72,38.76,39761.0,37.8542,37.8542,37.7372,37.7762,39761.0
2016-04-29 11:00:00,38.76,38.77,38.6,38.64,186143.0,37.7762,37.7859,37.6202,37.6592,186143.0
2016-04-29 11:05:00,38.65,38.68,38.58,38.64,155831.0,37.669,37.6982,37.6008,37.6592,155831.0
2016-04-29 11:10:00,38.64,38.73,38.56,38.73,63265.0,37.6592,37.7469,37.5813,37.7469,63265.0
2016-04-29 11:15:00,38.73,38.79,38.71,38.72,47863.0,37.7469,37.8054,37.7275,37.7372,47863.0
2016-04-29 11:20:00,38.72,38.78,38.7,38.76,40359.0,37.7372,37.7957,37.7177,37.7762,40359.0
2016-04-29 11:25:00,38.76,38.78,38.7,38.71,59007.0,37.7762,37.7957,37.7177,37.7275,59007.0
2016-04-29 11:30:00,38.72,38.75,38.6,38.6,44945.0,37.7372,37.7664,37.6202,37.6202,44945.0
2016-04-29 11:35:00,38.6,38.66,38.56,38.66,43579.0,37.6202,37.6787,37.5813,37.6787,43579.0
2016-04-29 11:40:00,38.65,38.7,38.58,38.58,35479.0,37.669,37.7177,37.6008,37.6008,35479.0
2016-04-29 11:45:00,38.6,38.66,38.6,38.61,55819.0,37.6202,37.6787,37.6202,37.63,55819.0
2016-04-29 11:50:00,38.61,38.68,38.59,38.65,36852.0,37.63,37.6982,37.6105,37.669,36852.0
2016-04-29 11:55:00,38.64,38.66,38.57,38.57,44427.0,37.6592,37.6787,37.591,37.591,44427.0
2016-04-29 12:00:00,38.57,38.69,38.57,38.63,56900.0,37.591,37.708,37.591,37.6495,56900.0
2016-04-29 12:05:00,38.64,38.72,38.64,38.7,30594.0,37.6592,37.7372,37.6592,37.7177,30594.0
2016-04-29 12:10:00,38.71,38.71,38.61,38.62,34281.0,37.7275,37.7275,37.63,37.6397,34281.0
2016-04-29 12:15:00,38.63,38.8,38.63,38.8,35301.0,37.6495,37.8152,37.6495,37.8152,35301.0
2016-04-29 12:20:00,38.8,38.81,38.73,38.77,40683.0,37.8152,37.8249,37.7469,37.7859,40683.0
2016-04-29 12:25:00,38.75,38.79,38.68,38.68,29151.0,37.7664,37.8054,37.6982,37.6982,29151.0
2016-04-29 12:30:00,38.68,38.75,38.62,38.67,27576.0,37.6982,37.7664,37.6397,37.6885,27576.0
2016-04-29 12:35:00,38.67,38.7,38.61,38.66,24510.0,37.6885,37.7177,37.63,37.6787,24510.0
2016-04-29 12:40:00,38.65,38.66,38.6,38.64,28225.0,37.669,37.6787,37.6202,37.6592,28225.0
2016-04-29 12:45:00,38.63,38.72,38.62,38.72,46003.0,37.6495,37.7372,37.6397,37.7372,46003.0
2016-04-29 12:50:00,38.73,38.75,38.69,38.72,24534.0,37.7469,37.7664,37.708,37.7372,24534.0
2016-04-29 12:55:00,38.71,38.71,38.65,38.68,17339.0,37.7275,37.7275,37.669,37.6982,17339.0
2016-04-29 13:00:00,38.69,38.77,38.69,38.77,25586.0,37.708,37.7859,37.708,37.7859,25586.0
2016-04-29 13:05:00,38.77,38.8,38.74,38.79,16958.0,37.7859,37.8152,37.7567,37.8054,16958.0
2016-04-29 13:10:00,38.79,38.8,38.71,38.78,23937.0,37.8054,37.8152,37.7275,37.7957,23937.0
2016-04-29 13:15:00,38.78,38.79,38.73,38.79,12221.0,37.7957,37.8054,37.7469,37.8054,12221.0
2016-04-29 13:20:00,38.79,38.81,38.76,38.8,26303.0,37.8054,37.8249,37.7762,37.8152,26303.0
2016-04-29 13:25:00,38.8,38.95,38.8,38.93,75070.0,37.8152,37.9614,37.8152,37.9419,75070.0
2016-04-29 13:30:00,38.93,39.02,38.93,39.02,62889.0,37.9419,38.0296,37.9419,38.0296,62889.0
2016-04-29 13:35:00,39.02,39.04,38.97,38.98,60856.0,38.0296,38.0491,37.9809,37.9906,60856.0
2016-04-29 13:40:00,38.97,39.04,38.97,39.02,29756.0,37.9809,38.0491,37.9809,38.0296,29756.0
2016-04-29 13:45:00,39.02,39.02,38.95,39.0,26598.0,38.0296,38.0296,37.9614,38.0101,26598.0
2016-04-29 13:50:00,39.0,39.07,38.99,39.04,31418.0,38.0101,38.0783,38.0003,38.0491,31418.0
2016-04-29 13:55:00,39.03,39.03,38.93,38.95,43654.0,38.0393,38.0393,37.9419,37.9614,43654.0
2016-04-29 14:00:00,38.94,39.01,38.93,38.97,25246.0,37.9516,38.0198,37.9419,37.9809,25246.0
2016-04-29 14:05:00,38.97,39.0,38.9,38.94,167436.0,37.9809,38.0101,37.9126,37.9516,167436.0
2016-04-29 14:10:00,38.93,38.96,38.92,38.93,78353.0,37.9419,37.9711,37.9321,37.9419,78353.0
2016-04-29 14:15:00,38.93,38.99,38.93,38.98,69627.0,37.9419,38.0003,37.9419,37.9906,69627.0
2016-04-29 14:20:00,38.98,38.99,38.94,38.95,21484.0,37.9906,38.0003,37.9516,37.9614,21484.0
2016-04-29 14:25:00,38.95,39.01,38.95,38.98,61574.0,37.9614,38.0198,37.9614,37.9906,61574.0
2016-04-29 14:30:00,38.98,38.98,38.93,38.97,24058.0,37.9906,37.9906,37.9419,37.9809,24058.0
2016-04-29 14:35:00,38.96,38.98,38.93,38.95,61339.0,37.9711,37.9906,37.9419,37.9614,61339.0
2016-04-29 14:40:00,38.95,38.96,38.93,38.95,23504.0,37.9614,37.9711,37.9419,37.9614,23504.0
2016-04-29 14:45:00,38.95,39.0,38.95,38.98,52118.0,37.9614,38.0101,37.9614,37.9906,52118.0
2016-04-29 14:50:00,38.98,39.01,38.97,39.0,38770.0,37.9906,38.0198,37.9809,38.0101,38770.0
2016-04-29 14:55:00,39.01,39.01,38.96,38.97,47069.0,38.0198,38.0198,37.9711,37.9809,47069.0
2016-04-29 15:00:00,38.97,39.01,38.97,38.98,34649.0,37.9809,38.0198,37.9809,37.9906,34649.0
2016-04-29 15:05:00,38.98,38.99,38.96,38.98,55058.0,37.9906,38.0003,37.9711,37.9906,55058.0
2016-04-29 15:10:00,38.98,39.05,38.97,39.04,32557.0,37.9906,38.0588,37.9809,38.0491,32557.0
2016-04-29 15:15:00,39.04,39.05,39.01,39.05,28572.0,38.0491,38.0588,38.0198,38.0588,28572.0
2016-04-29 15:20:00,39.04,39.08,39.03,39.04,36356.0,38.0491,38.0881,38.0393,38.0491,36356.0
2016-04-29 15:25:00,39.03,39.05,38.97,38.99,43879.0,38.0393,38.0588,37.9809,38.0003,43879.0
2016-04-29 15:30:00,38.99,39.14,38.99,39.13,49070.0,38.0003,38.1465,38.0003,38.1368,49070.0
2016-04-29 15:35:00,39.14,39.24,39.14,39.19,72275.0,38.1465,38.244,38.1465,38.1953,72275.0
2016-04-29 15:40:00,39.19,39.2,39.12,39.18,66410.0,38.1953,38.205,38.127,38.1855,66410.0
2016-04-29 15:45:00,39.18,39.3,39.18,39.2,87257.0,38.1855,38.3025,38.1855,38.205,87257.0
2016-04-29 15:50:00,39.19,39.2,39.11,39.16,109164.0,38.1953,38.205,38.1173,38.166,109164.0
2016-04-29 15:55:00,39.17,39.23,39.16,39.21,277818.0,38.1758,38.2343,38.166,38.2148,277818.0
2016-05-02 09:30:00,39.29,39.55,39.22,39.32,32858.0,38.2927,38.5461,38.2245,38.322,32858.0
2016-05-02 09:35:00,39.48,39.77,39.32,39.68,26787.0,38.4779,38.7606,38.322,38.6728,26787.0
2016-05-02 09:40:00,39.71,39.72,39.52,39.65,16411.0,38.7021,38.7118,38.5169,38.6436,16411.0
2016-05-02 09:45:00,39.65,39.65,39.5,39.56,15449.0,38.6436,38.6436,38.4974,38.5559,15449.0
2016-05-02 09:50:00,39.57,39.65,39.5,39.6,22898.0,38.5656,38.6436,38.4974,38.5949,22898.0
2016-05-02 09:55:00,39.59,39.67,39.53,39.58,18165.0,38.5851,38.6631,38.5266,38.5754,18165.0
2016-05-02 10:00:00,39.56,39.6,39.4,39.5,27119.0,38.5559,38.5949,38.3999,38.4974,27119.0
2016-05-02 10:05:00,39.52,39.55,39.46,39.47,21648.0,38.5169,38.5461,38.4584,38.4682,21648.0
2016-05-02 10:10:00,39.48,39.51,39.43,39.45,20400.0,38.4779,38.5072,38.4292,38.4487,20400.0
2016-05-02 10:15:00,39.45,39.55,39.43,39.52,35415.0,38.4487,38.5461,38.4292,38.5169,35415.0
2016-05-02 10:20:00,39.52,39.57,39.45,39.48,40486.0,38.5169,38.5656,38.4487,38.4779,40486.0
2016-05-02 10:25:00,39.48,39.64,39.48,39.53,39131.0,38.4779,38.6339,38.4779,38.5266,39131.0
2016-05-02 10:30:00,39.52,39.61,39.51,39.54,40396.0,38.5169,38.6046,38.5072,38.5364,40396.0
2016-05-02 10:35:00,39.54,39.55,39.44,39.47,57081.0,38.5364,38.5461,38.4389,38.4682,57081.0
2016-05-02 10:40:00,39.46,39.5,39.44,39.45,63624.0,38.4584,38.4974,38.4389,38.4487,63624.0
2016-05-02 10:45:00,39.45,39.5,39.44,39.45,17000.0,38.4487,38.4974,38.4389,38.4487,17000.0
2016-05-02 10:50:00,39.45,39.45,39.36,39.36,38468.0,38.4487,38.4487,38.361,38.361,38468.0
2016-05-02 10:55:00,39.36,39.44,39.34,39.36,21100.0,38.361,38.4389,38.3415,38.361,21100.0
2016-05-02 11:00:00,39.38,39.47,39.38,39.43,41743.0,38.3805,38.4682,38.3805,38.4292,41743.0
2016-05-02 11:05:00,39.43,39.45,39.39,39.41,12962.0,38.4292,38.4487,38.3902,38.4097,12962.0
2016-05-02 11:10:00,39.41,39.44,39.39,39.44,13000.0,38.4097,38.4389,38.3902,38.4389,13000.0
2016-05-02 11:15:00,39.44,39.44,39.39,39.4,8839.0,38.4389,38.4389,38.3902,38.3999,8839.0
2016-05-02 11:20:00,39.41,39.46,39.38,39.45,17344.0,38.4097,38.4584,38.3805,38.4487,17344.0
2016-05-02 11:25:00,39.45,39.45,39.4,39.41,39459.0,38.4487,38.4487,38.3999,38.4097,39459.0
2016-05-02 11:30:00,39.42,39.45,39.39,39.45,9516.0,38.4194,38.4487,38.3902,38.4487,9516.0
2016-05-02 11:35:00,39.44,39.47,39.41,39.41,37545.0,38.4389,38.4682,38.4097,38.4097,37545.0
2016-05-02 11:40:00,39.42,39.47,39.42,39.45,14660.0,38.4194,38.4682,38.4194,38.4487,14660.0
2016-05-02 11:45:00,39.47,39.49,39.45,39.47,20489.0,38.4682,38.4877,38.4487,38.4682,20489.0
2016-05-02 11:50:00,39.47,39.49,39.45,39.48,11950.0,38.4682,38.4877,38.4487,38.4779,11950.0
2016-05-02 11:55:00,39.47,39.51,39.44,39.46,27476.0,38.4682,38.5072,38.4389,38.4584,27476.0
2016-05-02 12:00:00,39.45,39.47,39.44,39.46,17230.0,38.4487,38.4682,38.4389,38.4584,17230.0
2016-05-02 12:05:00,39.47,39.56,39.47,39.55,21148.0,38.4682,38.5559,38.4682,38.5461,21148.0
2016-05-02 12:10:00,39.53,39.54,39.51,39.53,31593.0,38.5266,38.5364,38.5072,38.5266,31593.0
2016-05-02 12:15:00,39.52,39.57,39.52,39.57,15379.0,38.5169,38.5656,38.5169,38.5656,15379.0
2016-05-02 12:20:00,39.57,39.59,39.55,39.55,14052.0,38.5656,38.5851,38.5461,38.5461,14052.0
2016-05-02 12:25:00,39.55,39.58,39.52,39.57,12113.0,38.5461,38.5754,38.5169,38.5656,12113.0
2016-05-02 12:30:00,39.57,39.61,39.56,39.6,17189.0,38.5656,38.6046,38.5559,38.5949,17189.0
2016-05-02 12:35:00,39.61,39.62,39.6,39.61,8214.0,38.6046,38.6144,38.5949,38.6046,8214.0
2016-05-02 12:40:00,39.62,39.67,39.6,39.64,16276.0,38.6144,38.6631,38.5949,38.6339,16276.0
2016-05-02 12:45:00,39.64,39.65,39.62,39.63,3500.0,38.6339,38.6436,38.6144,38.6241,3500.0
2016-05-02 12:50:00,39.63,39.64,39.6,39.63,7254.0,38.6241,38.6339,38.5949,38.6241,7254.0
2016-05-02 12:55:00,39.63,39.64,39.57,39.59,8050.0,38.6241,38.6339,38.5656,38.5851,8050.0
2016-05-02 13:00:00,39.6,39.62,39.58,39.62,9484.0,38.5949,38.6144,38.5754,38.6144,9484.0
2016-05-02 13:05:00,39.62,39.63,39.57,39.59,13333.0,38.6144,38.6241,38.5656,38.5851,13333.0
2016-05-02 13:10:00,39.61,39.7,39.59,39.68,11257.0,38.6046,38.6923,38.5851,38.6728,11257.0
2016-05-02 13:15:00,39.69,39.72,39.67,39.68,7267.0,38.6826,38.7118,38.6631,38.6728,7267.0
2016-05-02 13:20:00,39.68,39.71,39.65,39.65,14470.0,38.6728,38.7021,38.6436,38.6436,14470.0
2016-05-02 13:25:00,39.66,39.67,39.6,39.64,22588.0,38.6533,38.6631,38.5949,38.6339,22588.0
2016-05-02 13:30:00,39.65,39.66,39.62,39.63,3500.0,38.6436,38.6533,38.6144,38.6241,3500.0
2016-05-02 13:35:00,39.63,39.64,39.61,39.63,5287.0,38.6241,38.6339,38.6046,38.6241,5287.0
2016-05-02 13:40:00,39.62,39.66,39.61,39.61,7463.0,38.6144,38.6533,38.6046,38.6046,7463.0
2016-05-02 13:45:00,39.62,39.69,39.61,39.69,305586.0,38.6144,38.6826,38.6046,38.6826,305586.0
2016-05-02 13:50:00,39.7,39.71,39.68,39.7,12919.0,38.6923,38.7021,38.6728,38.6923,12919.0
2016-05-02 13:55:00,39.7,39.7,39.64,39.69,12625.0,38.6923,38.6923,38.6339,38.6826,12625.0
2016-05-02 14:00:00,39.68,39.7,39.65,39.68,10680.0,38.6728,38.6923,38.6436,38.6728,10680.0
2016-05-02 14:05:00,39.68,39.7,39.65,39.65,13838.0,38.6728,38.6923,38.6436,38.6436,13838.0
2016-05-02 14:10:00,39.65,39.7,39.65,39.7,12650.0,38.6436,38.6923,38.6436,38.6923,12650.0
2016-05-02 14:15:00,39.7,39.7,39.67,39.69,5818.0,38.6923,38.6923,38.6631,38.6826,5818.0
2016-05-02 14:20:00,39.69,39.71,39.68,39.69,11021.0,38.6826,38.7021,38.6728,38.6826,11021.0
2016-05-02 14:25:00,39.69,39.79,39.68,39.79,37987.0,38.6826,38.78,38.6728,38.78,37987.0
2016-05-02 14:30:00,39.79,39.81,39.76,39.8,24494.0,38.78,38.7995,38.7508,38.7898,24494.0
2016-05-02 14:35:00,39.8,39.85,39.8,39.84,24847.0,38.7898,38.8385,38.7898,38.8288,24847.0
2016-05-02 14:40:00,39.85,39.9,39.85,39.9,40730.0,38.8385,38.8873,38.8385,38.8873,40730.0
2016-05-02 14:45:00,39.9,39.96,39.89,39.94,44833.0,38.8873,38.9457,38.8775,38.9262,44833.0
2016-05-02 14:50:00,39.94,39.95,39.92,39.95,26559.0,38.9262,38.936,38.9067,38.936,26559.0
2016-05-02 14:55:00,39.95,39.99,39.94,39.96,21741.0,38.936,38.975,38.9262,38.9457,21741.0
2016-05-02 15:00:00,39.96,40.0,39.93,39.95,43016.0,38.9457,38.9847,38.9165,38.936,43016.0
2016-05-02 15:05:00,39.95,39.95,39.92,39.94,45727.0,38.936,38.936,38.9067,38.9262,45727.0
2016-05-02 15:10:00,39.95,39.98,39.93,39.95,20282.0,38.936,38.9652,38.9165,38.936,20282.0
2016-05-02 15:15:00,39.95,39.97,39.92,39.94,33274.0,38.936,38.9555,38.9067,38.9262,33274.0
2016-05-02 15:20:00,39.94,39.94,39.9,39.93,41780.0,38.9262,38.9262,38.8873,38.9165,41780.0
2016-05-02 15:25:00,39.93,39.93,39.9,39.91,22265.0,38.9165,38.9165,38.8873,38.897,22265.0
2016-05-02 15:30:00,39.91,39.93,39.89,39.93,36965.0,38.897,38.9165,38.8775,38.9165,36965.0
2016-05-02 15:35:00,39.93,39.97,39.92,39.96,41915.0,38.9165,38.9555,38.9067,38.9457,41915.0
2016-05-02 15:40:00,39.96,40.0,39.95,39.98,59169.0,38.9457,38.9847,38.936,38.9652,59169.0
2016-05-02 15:45:00,39.98,40.03,39.98,40.0,143070.0,38.9652,39.014,38.9652,38.9847,143070.0
2016-05-02 15:50:00,39.99,40.03,39.93,39.95,547935.0,38.975,39.014,38.9165,38.936,547935.0
2016-05-02 15:55:00,39.95,39.97,39.9,39.92,482814.0,38.936,38.9555,38.8873,38.9067,482814.0
2016-05-03 09:30:00,39.76,39.8,39.61,39.79,26369.0,38.7508,38.7898,38.6046,38.78,26369.0
2016-05-03 09:35:00,39.76,39.81,39.7,39.77,28913.0,38.7508,38.7995,38.6923,38.7606,28913.0
2016-05-03 09:40:00,39.78,39.78,39.58,39.68,30569.0,38.7703,38.7703,38.5754,38.6728,30569.0
2016-05-03 09:45:00,39.7,39.71,39.5,39.56,24500.0,38.6923,38.7021,38.4974,38.5559,24500.0
2016-05-03 09:50:00,39.52,39.59,39.4,39.47,17591.0,38.5169,38.5851,38.3999,38.4682,17591.0
2016-05-03 09:55:00,39.46,39.51,39.39,39.45,60071.0,38.4584,38.5072,38.3902,38.4487,60071.0
2016-05-03 10:00:00,39.45,39.49,39.39,39.45,36557.0,38.4487,38.4877,38.3902,38.4487,36557.0
2016-05-03 10:05:00,39.45,39.6,39.36,39.53,87876.0,38.4487,38.5949,38.361,38.5266,87876.0
2016-05-03 10:10:00,39.51,39.62,39.45,39.6,50755.0,38.5072,38.6144,38.4487,38.5949,50755.0
2016-05-03 10:15:00,39.6,39.66,39.57,39.63,30391.0,38.5949,38.6533,38.5656,38.6241,30391.0
2016-05-03 10:20:00,39.64,39.68,39.58,39.67,34298.0,38.6339,38.6728,38.5754,38.6631,34298.0
2016-05-03 10:25:00,39.67,39.67,39.57,39.59,23735.0,38.6631,38.6631,38.5656,38.5851,23735.0
2016-05-03 10:30:00,39.58,39.59,39.53,39.56,34209.0,38.5754,38.5851,38.5266,38.5559,34209.0
2016-05-03 10:35:00,39.55,39.57,39.5,39.52,16220.0,38.5461,38.5656,38.4974,38.5169,16220.0
2016-05-03 10:40:00,39.51,39.62,39.49,39.56,19878.0,38.5072,38.6144,38.4877,38.5559,19878.0
2016-05-03 10:45:00,39.58,39.65,39.54,39.63,59872.0,38.5754,38.6436,38.5364,38.6241,59872.0
2016-05-03 10:50:00,39.63,39.68,39.61,39.64,37202.0,38.6241,38.6728,38.6046,38.6339,37202.0
2016-05-03 10:55:00,39.64,39.66,39.6,39.63,93679.0,38.6339,38.6533,38.5949,38.6241,93679.0
2016-05-03 11:00:00,39.63,39.65,39.57,39.63,46655.0,38.6241,38.6436,38.5656,38.6241,46655.0
2016-05-03 11:05:00,39.62,39.65,39.59,39.59,19784.0,38.6144,38.6436,38.5851,38.5851,19784.0
2016-05-03 11:10:00,39.59,39.65,39.58,39.64,23912.0,38.5851,38.6436,38.5754,38.6339,23912.0
2016-05-03 11:15:00,39.65,39.67,39.61,39.62,30735.0,38.6436,38.6631,38.6046,38.6144,30735.0
2016-05-03 11:20:00,39.62,39.68,39.6,39.66,24662.0,38.6144,38.6728,38.5949,38.6533,24662.0
2016-05-03 11:25:00,39.66,39.71,39.63,39.69,25923.0,38.6533,38.7021,38.6241,38.6826,25923.0
2016-05-03 11:30:00,39.7,39.71,39.57,39.6,21527.0,38.6923,38.7021,38.5656,38.5949,21527.0
2016-05-03 11:35:00,39.6,39.68,39.6,39.68,36389.0,38.5949,38.6728,38.5949,38.6728,36389.0
2016-05-03 11:40:00,39.69,39.76,39.66,39.76,31909.0,38.6826,38.7508,38.6533,38.7508,31909.0
2016-05-03 11:45:00,39.75,39.78,39.74,39.75,15184.0,38.7411,38.7703,38.7313,38.7411,15184.0
2016-05-03 11:50:00,39.75,39.77,39.71,39.75,16572.0,38.7411,38.7606,38.7021,38.7411,16572.0
2016-05-03 11:55:00,39.75,39.75,39.67,39.69,14971.0,38.7411,38.7411,38.6631,38.6826,14971.0
2016-05-03 12:00:00,39.69,39.73,39.67,39.69,17803.0,38.6826,38.7216,38.6631,38.6826,17803.0
2016-05-03 12:05:00,39.69,39.7,39.66,39.67,15341.0,38.6826,38.6923,38.6533,38.6631,15341.0
2016-05-03 12:10:00,39.67,39.67,39.52,39.52,11857.0,38.6631,38.6631,38.5169,38.5169,11857.0
2016-05-03 12:15:00,39.51,39.52,39.48,39.51,15223.0,38.5072,38.5169,38.4779,38.5072,15223.0
2016-05-03 12:20:00,39.52,39.58,39.47,39.5,40538.0,38.5169,38.5754,38.4682,38.4974,40538.0
2016-05-03 12:25:00,39.49,39.49,39.44,39.49,18735.0,38.4877,38.4877,38.4389,38.4877,18735.0
2016-05-03 12:30:00,39.49,39.54,39.48,39.52,17911.0,38.4877,38.5364,38.4779,38.5169,17911.0
2016-05-03 12:35:00,39.52,39.52,39.47,39.49,17990.0,38.5169,38.5169,38.4682,38.4877,17990.0
2016-05-03 12:40:00,39.49,39.56,39.49,39.54,25862.0,38.4877,38.5559,38.4877,38.5364,25862.0
2016-05-03 12:45:00,39.54,39.54,39.46,39.47,41587.0,38.5364,38.5364,38.4584,38.4682,41587.0
2016-05-03 12:50:00,39.48,39.53,39.48,39.52,19928.0,38.4779,38.5266,38.4779,38.5169,19928.0
2016-05-03 12:55:00,39.52,39.53,39.51,39.53,39895.0,38.5169,38.5266,38.5072,38.5266,39895.0
2016-05-03 13:00:00,39.54,39.57,39.53,39.56,20151.0,38.5364,38.5656,38.5266,38.5559,20151.0
2016-05-03 13:05:00,39.56,39.7,39.55,39.69,38790.0,38.5559,38.6923,38.5461,38.6826,38790.0
2016-05-03 13:10:00,39.68,39.68,39.6,39.6,22924.0,38.6728,38.6728,38.5949,38.5949,22924.0
2016-05-03 13:15:00,39.6,39.66,39.6,39.65,7795.0,38.5949,38.6533,38.5949,38.6436,7795.0
2016-05-03 13:20:00,39.65,39.66,39.64,39.66,12825.0,38.6436,38.6533,38.6339,38.6533,12825.0
2016-05-03 13:25:00,39.65,39.72,39.64,39.66,52293.0,38.6436,38.7118,38.6339,38.6533,52293.0
2016-05-03 13:30:00,39.66,39.68,39.61,39.61,28276.0,38.6533,38.6728,38.6046,38.6046,28276.0
2016-05-03 13:35:00,39.6,39.65,39.56,39.64,26061.0,38.5949,38.6436,38.5559,38.6339,26061.0
2016-05-03 13:40:00,39.63,39.65,39.63,39.65,19400.0,38.6241,38.6436,38.6241,38.6436,19400.0
2016-05-03 13:45:00,39.65,39.73,39.64,39.71,19149.0,38.6436,38.7216,38.6339,38.7021,19149.0
2016-05-03 13:50:00,39.71,39.72,39.65,39.66,15821.0,38.7021,38.7118,38.6436,38.6533,15821.0
2016-05-03 13:55:00,39.66,39.68,39.6,39.6,20287.0,38.6533,38.6728,38.5949,38.5949,20287.0
2016-05-03 14:00:00,39.6,39.63,39.59,39.6,22441.0,38.5949,38.6241,38.5851,38.5949,22441.0
2016-05-03 14:05:00,39.59,39.62,39.55,39.61,20931.0,38.5851,38.6144,38.5461,38.6046,20931.0
2016-05-03 14:10:00,39.6,39.6,39.5,39.5,24133.0,38.5949,38.5949,38.4974,38.4974,24133.0
2016-05-03 14:15:00,39.51,39.58,39.49,39.51,32950.0,38.5072,38.5754,38.4877,38.5072,32950.0
2016-05-03 14:20:00,39.5,39.51,39.45,39.5,22121.0,38.4974,38.5072,38.4487,38.4974,22121.0
2016-05-03 14:25:00,39.5,39.52,39.47,39.52,21572.0,38.4974,38.5169,38.4682,38.5169,21572.0
2016-05-03 14:30:00,39.52,39.59,39.5,39.58,55500.0,38.5169,38.5851,38.4974,38.5754,55500.0
2016-05-03 14:35:00,39.58,39.61,39.56,39.56,14626.0,38.5754,38.6046,38.5559,38.5559,14626.0
2016-05-03 14:40:00,39.55,39.62,39.54,39.61,28124.0,38.5461,38.6144,38.5364,38.6046,28124.0
2016-05-03 14:45:00,39.61,39.62,39.56,39.58,26219.0,38.6046,38.6144,38.5559,38.5754,26219.0
2016-05-03 14:50:00,39.59,39.61,39.57,39.59,17105.0,38.5851,38.6046,38.5656,38.5851,17105.0
2016-05-03 14:55:00,39.6,39.6,39.56,39.58,17848.0,38.5949,38.5949,38.5559,38.5754,17848.0
2016-05-03 15:00:00,39.59,39.6,39.57,39.59,17087.0,38.5851,38.5949,38.5656,38.5851,17087.0
2016-05-03 15:05:00,39.6,39.62,39.59,39.6,29837.0,38.5949,38.6144,38.5851,38.5949,29837.0
2016-05-03 15:10:00,39.61,39.61,39.52,39.52,27458.0,38.6046,38.6046,38.5169,38.5169,27458.0
2016-05-03 15:15:00,39.51,39.57,39.51,39.57,24578.0,38.5072,38.5656,38.5072,38.5656,24578.0
2016-05-03 15:20:00,39.57,39.58,39.52,39.56,42877.0,38.5656,38.5754,38.5169,38.5559,42877.0
2016-05-03 15:25:00,39.56,39.57,39.55,39.56,20959.0,38.5559,38.5656,38.5461,38.5559,20959.0
2016-05-03 15:30:00,39.56,39.56,39.47,39.48,44314.0,38.5559,38.5559,38.4682,38.4779,44314.0
2016-05-03 15:35:00,39.49,39.6,39.49,39.59,138601.0,38.4877,38.5949,38.4877,38.5851,138601.0
2016-05-03 15:40:00,39.59,39.62,39.55,39.56,91913.0,38.5851,38.6144,38.5461,38.5559,91913.0
2016-05-03 15:45:00,39.57,39.65,39.56,39.63,74198.0,38.5656,38.6436,38.5559,38.6241,74198.0
2016-05-03 15:50:00,39.62,39.63,39.58,39.63,94913.0,38.6144,38.6241,38.5754,38.6241,94913.0
2016-05-03 15:55:00,39.63,39.63,39.56,39.59,231493.0,38.6241,38.6241,38.5559,38.5851,231493.0
2016-05-04 09:30:00,39.44,39.7,39.44,39.7,36134.0,38.4389,38.6923,38.4389,38.6923,36134.0
2016-05-04 09:35:00,39.7,39.7,39.48,39.56,16240.0,38.6923,38.6923,38.4779,38.5559,16240.0
2016-05-04 09:40:00,39.55,39.55,39.44,39.5,18000.0,38.5461,38.5461,38.4389,38.4974,18000.0
2016-05-04 09:45:00,39.51,39.59,39.49,39.56,41319.0,38.5072,38.5851,38.4877,38.5559,41319.0
2016-05-04 09:50:00,39.55,39.84,39.52,39.78,65263.0,38.5461,38.8288,38.5169,38.7703,65263.0
2016-05-04 09:55:00,39.77,39.78,39.68,39.71,50918.0,38.7606,38.7703,38.6728,38.7021,50918.0
2016-05-04 10:00:00,39.71,39.75,39.62,39.64,38539.0,38.7021,38.7411,38.6144,38.6339,38539.0
2016-05-04 10:05:00,39.63,39.75,39.6,39.68,30253.0,38.6241,38.7411,38.5949,38.6728,30253.0
2016-05-04 10:10:00,39.71,39.75,39.63,39.64,203181.0,38.7021,38.7411,38.6241,38.6339,203181.0
2016-05-04 10:15:00,39.64,39.69,39.62,39.65,41171.0,38.6339,38.6826,38.6144,38.6436,41171.0
2016-05-04 10:20:00,39.66,39.68,39.6,39.62,15036.0,38.6533,38.6728,38.5949,38.6144,15036.0
2016-05-04 10:25:00,39.61,39.62,39.58,39.61,23422.0,38.6046,38.6144,38.5754,38.6046,23422.0
2016-05-04 10:30:00,39.6,39.65,39.57,39.64,24626.0,38.5949,38.6436,38.5656,38.6339,24626.0
2016-05-04 10:35:00,39.63,39.63,39.56,39.59,29500.0,38.6241,38.6241,38.5559,38.5851,29500.0
2016-05-04 10:40:00,39.59,39.63,39.57,39.59,34548.0,38.5851,38.6241,38.5656,38.5851,34548.0
2016-05-04 10:45:00,39.6,39.63,39.57,39.59,103581.0,38.5949,38.6241,38.5656,38.5851,103581.0
2016-05-04 10:50:00,39.6,39.6,39.49,39.49,75212.0,38.5949,38.5949,38.4877,38.4877,75212.0
2016-05-04 10:55:00,39.49,39.52,39.43,39.47,16766.0,38.4877,38.5169,38.4292,38.4682,16766.0
2016-05-04 11:00:00,39.5,39.5,39.43,39.45,13298.0,38.4974,38.4974,38.4292,38.4487,13298.0
2016-05-04 11:05:00,39.44,39.46,39.39,39.4,15971.0,38.4389,38.4584,38.3902,38.3999,15971.0
2016-05-04 11:10:00,39.41,39.43,39.4,39.4,7577.0,38.4097,38.4292,38.3999,38.3999,7577.0
2016-05-04 11:15:00,39.39,39.43,39.31,39.34,19481.0,38.3902,38.4292,38.3122,38.3415,19481.0
2016-05-04 11:20:00,39.31,39.32,39.26,39.3,16380.0,38.3122,38.322,38.2635,38.3025,16380.0
2016-05-04 11:25:00,39.31,39.33,39.26,39.26,28211.0,38.3122,38.3317,38.2635,38.2635,28211.0
2016-05-04 11:30:00,39.26,39.27,39.19,39.23,29398.0,38.2635,38.2732,38.1953,38.2343,29398.0
2016-05-04 11:35:00,39.23,39.24,39.18,39.21,25487.0,38.2343,38.244,38.1855,38.2148,25487.0
2016-05-04 11:40:00,39.21,39.24,39.18,39.21,33380.0,38.2148,38.244,38.1855,38.2148,33380.0
2016-05-04 11:45:00,39.21,39.23,39.18,39.22,10988.0,38.2148,38.2343,38.1855,38.2245,10988.0
2016-05-04 11:50:00,39.22,39.24,39.19,39.21,15130.0,38.2245,38.244,38.1953,38.2148,15130.0
2016-05-04 11:55:00,39.23,39.29,39.2,39.29,14423.0,38.2343,38.2927,38.205,38.2927,14423.0
2016-05-04 12:00:00,39.28,39.39,39.25,39.39,10200.0,38.283,38.3902,38.2538,38.3902,10200.0
2016-05-04 12:05:00,39.38,39.42,39.27,39.34,21623.0,38.3805,38.4194,38.2732,38.3415,21623.0
2016-05-04 12:10:00,39.34,39.42,39.33,39.42,12475.0,38.3415,38.4194,38.3317,38.4194,12475.0
2016-05-04 12:15:00,39.41,39.42,39.34,39.39,10285.0,38.4097,38.4194,38.3415,38.3902,10285.0
2016-05-04 12:20:00,39.38,39.42,39.36,39.42,6101.0,38.3805,38.4194,38.361,38.4194,6101.0
2016-05-04 12:25:00,39.41,39.42,39.35,39.38,14954.0,38.4097,38.4194,38.3512,38.3805,14954.0
2016-05-04 12:30:00,39.38,39.39,39.29,39.29,7057.0,38.3805,38.3902,38.2927,38.2927,7057.0
2016-05-04 12:35:00,39.31,39.33,39.26,39.29,15625.0,38.3122,38.3317,38.2635,38.2927,15625.0
2016-05-04 12:40:00,39.3,39.33,39.26,39.31,5567.0,38.3025,38.3317,38.2635,38.3122,5567.0
2016-05-04 12:45:00,39.33,39.35,39.31,39.33,12483.0,38.3317,38.3512,38.3122,38.3317,12483.0
2016-05-04 12:50:00,39.32,39.32,39.29,39.31,18626.0,38.322,38.322,38.2927,38.3122,18626.0
2016-05-04 12:55:00,39.31,39.32,39.27,39.28,20766.0,38.3122,38.322,38.2732,38.283,20766.0
2016-05-04 13:00:00,39.29,39.3,39.23,39.3,32431.0,38.2927,38.3025,38.2343,38.3025,32431.0
2016-05-04 13:05:00,39.3,39.31,39.28,39.3,7933.0,38.3025,38.3122,38.283,38.3025,7933.0
2016-05-04 13:10:00,39.29,39.29,39.21,39.23,15149.0,38.2927,38.2927,38.2148,38.2343,15149.0
2016-05-04 13:15:00,39.23,39.31,39.23,39.3,17197.0,38.2343,38.3122,38.2343,38.3025,17197.0
2016-05-04 13:20:00,39.31,39.35,39.3,39.33,26168.0,38.3122,38.3512,38.3025,38.3317,26168.0
2016-05-04 13:25:00,39.34,39.34,39.28,39.32,12205.0,38.3415,38.3415,38.283,38.322,12205.0
2016-05-04 13:30:00,39.32,39.34,39.31,39.34,9277.0,38.322,38.3415,38.3122,38.3415,9277.0
2016-05-04 13:35:00,39.34,39.34,39.27,39.28,14132.0,38.3415,38.3415,38.2732,38.283,14132.0
2016-05-04 13:40:00,39.29,39.33,39.27,39.28,12100.0,38.2927,38.3317,38.2732,38.283,12100.0
2016-05-04 13:45:00,39.28,39.34,39.25,39.34,17200.0,38.283,38.3415,38.2538,38.3415,17200.0
2016-05-04 13:50:00,39.34,39.36,39.31,39.34,20135.0,38.3415,38.361,38.3122,38.3415,20135.0
2016-05-04 13:55:00,39.34,39.34,39.26,39.27,15692.0,38.3415,38.3415,38.2635,38.2732,15692.0
2016-05-04 14:00:00,39.27,39.31,39.26,39.29,14133.0,38.2732,38.3122,38.2635,38.2927,14133.0
2016-05-04 14:05:00,39.31,39.31,39.24,39.26,10186.0,38.3122,38.3122,38.244,38.2635,10186.0
2016-05-04 14:10:00,39.25,39.27,39.18,39.18,22456.0,38.2538,38.2732,38.1855,38.1855,22456.0
2016-05-04 14:15:00,39.18,39.2,39.16,39.16,44696.0,38.1855,38.205,38.166,38.166,44696.0
2016-05-04 14:20:00,39.17,39.19,39.14,39.16,22723.0,38.1758,38.1953,38.1465,38.166,22723.0
2016-05-04 14:25:00,39.16,39.18,39.15,39.16,12000.0,38.166,38.1855,38.1563,38.166,12000.0
2016-05-04 14:30:00,39.16,39.2,39.15,39.17,41003.0,38.166,38.205,38.1563,38.1758,41003.0
2016-05-04 14:35:00,39.18,39.23,39.17,39.2,23510.0,38.1855,38.2343,38.1758,38.205,23510.0
2016-05-04 14:40:00,39.2,39.23,39.14,39.14,18608.0,38.205,38.2343,38.1465,38.1465,18608.0
2016-05-04 14:45:00,39.14,39.16,39.13,39.14,9909.0,38.1465,38.166,38.1368,38.1465,9909.0
2016-05-04 14:50:00,39.17,39.17,39.1,39.1,19340.0,38.1758,38.1758,38.1076,38.1076,19340.0
2016-05-04 14:55:00,39.11,39.11,39.08,39.08,10553.0,38.1173,38.1173,38.0881,38.0881,10553.0
2016-05-04 15:00:00,39.11,39.14,39.08,39.1,18031.0,38.1173,38.1465,38.0881,38.1076,18031.0
2016-05-04 15:05:00,39.1,39.13,39.05,39.11,24896.0,38.1076,38.1368,38.0588,38.1173,24896.0
2016-05-04 15:10:00,39.12,39.17,39.09,39.16,24763.0,38.127,38.1758,38.0978,38.166,24763.0
2016-05-04 15:15:00,39.17,39.18,39.1,39.12,23918.0,38.1758,38.1855,38.1076,38.127,23918.0
2016-05-04 15:20:00,39.12,39.13,39.11,39.13,30065.0,38.127,38.1368,38.1173,38.1368,30065.0
2016-05-04 15:25:00,39.13,39.13,39.05,39.07,34117.0,38.1368,38.1368,38.0588,38.0783,34117.0
2016-05-04 15:30:00,39.08,39.08,39.03,39.04,21901.0,38.0881,38.0881,38.0393,38.0491,21901.0
2016-05-04 15:35:00,39.04,39.07,39.02,39.02,57252.0,38.0491,38.0783,38.0296,38.0296,57252.0
2016-05-04 15:40:00,39.01,39.11,39.01,39.08,56719.0,38.0198,38.1173,38.0198,38.0881,56719.0
2016-05-04 15:45:00,39.07,39.08,39.04,39.08,58451.0,38.0783,38.0881,38.0491,38.0881,58451.0
2016-05-04 15:50:00,39.07,39.08,39.03,39.03,92478.0,38.0783,38.0881,38.0393,38.0393,92478.0
2016-05-04 15:55:00,39.03,39.09,39.01,39.03,362526.0,38.0393,38.0978,38.0198,38.0393,362526.0
2016-05-05 09:30:00,39.03,39.43,38.82,38.84,44051.0,38.0393,38.4292,37.8347,37.8542,44051.0
2016-05-05 09:35:00,38.87,39.11,38.83,38.97,20844.0,37.8834,38.1173,37.8444,37.9809,20844.0
2016-05-05 09:40:00,38.98,39.1,38.9,38.94,22466.0,37.9906,38.1076,37.9126,37.9516,22466.0
2016-05-05 09:45:00,38.93,39.05,38.91,39.05,19004.0,37.9419,38.0588,37.9224,38.0588,19004.0
2016-05-05 09:50:00,39.06,39.1,39.0,39.0,27593.0,38.0686,38.1076,38.0101,38.0101,27593.0
2016-05-05 09:55:00,39.0,39.01,38.87,38.93,51519.0,38.0101,38.0198,37.8834,37.9419,51519.0
2016-05-05 10:00:00,38.92,38.94,38.85,38.85,13497.0,37.9321,37.9516,37.8639,37.8639,13497.0
2016-05-05 10:05:00,38.86,38.9,38.83,38.84,19246.0,37.8736,37.9126,37.8444,37.8542,19246.0
2016-05-05 10:10:00,38.84,38.98,38.8,38.92,111824.0,37.8542,37.9906,37.8152,37.9321,111824.0
2016-05-05 10:15:00,38.91,39.09,38.9,39.09,77605.0,37.9224,38.0978,37.9126,38.0978,77605.0
2016-05-05 10:20:00,39.09,39.11,38.97,39.02,46002.0,38.0978,38.1173,37.9809,38.0296,46002.0
2016-05-05 10:25:00,39.02,39.05,38.94,39.01,89708.0,38.0296,38.0588,37.9516,38.0198,89708.0
2016-05-05 10:30:00,39.01,39.14,38.96,39.11,29643.0,38.0198,38.1465,37.9711,38.1173,29643.0
2016-05-05 10:35:00,39.1,39.22,39.08,39.2,70331.0,38.1076,38.2245,38.0881,38.205,70331.0
2016-05-05 10:40:00,39.2,39.21,39.13,39.2,35757.0,38.205,38.2148,38.1368,38.205,35757.0
2016-05-05 10:45:00,39.19,39.23,39.16,39.21,27071.0,38.1953,38.2343,38.166,38.2148,27071.0
2016-05-05 10:50:00,39.22,39.27,39.2,39.27,11000.0,38.2245,38.2732,38.205,38.2732,11000.0
2016-05-05 10:55:00,39.27,39.32,39.24,39.3,130685.0,38.2732,38.322,38.244,38.3025,130685.0
2016-05-05 11:00:00,39.31,39.46,39.3,39.43,314097.0,38.3122,38.4584,38.3025,38.4292,314097.0
2016-05-05 11:05:00,39.43,39.51,39.36,39.36,105502.0,38.4292,38.5072,38.361,38.361,105502.0
2016-05-05 11:10:00,39.36,39.44,39.33,39.43,20566.0,38.361,38.4389,38.3317,38.4292,20566.0
2016-05-05 11:15:00,39.43,39.43,39.28,39.32,19503.0,38.4292,38.4292,38.283,38.322,19503.0
2016-05-05 11:20:00,39.31,39.32,39.18,39.2,17873.0,38.3122,38.322,38.1855,38.205,17873.0
2016-05-05 11:25:00,39.18,39.24,39.17,39.22,14300.0,38.1855,38.244,38.1758,38.2245,14300.0
2016-05-05 11:30:00,39.21,39.26,39.21,39.26,12810.0,38.2148,38.2635,38.2148,38.2635,12810.0
2016-05-05 11:35:00,39.27,39.39,39.27,39.39,21717.0,38.2732,38.3902,38.2732,38.3902,21717.0
2016-05-05 11:40:00,39.4,39.43,39.39,39.41,10300.0,38.3999,38.4292,38.3902,38.4097,10300.0
2016-05-05 11:45:00,39.43,39.47,39.4,39.47,12167.0,38.4292,38.4682,38.3999,38.4682,12167.0
2016-05-05 11:50:00,39.46,39.56,39.45,39.55,99567.0,38.4584,38.5559,38.4487,38.5461,99567.0
2016-05-05 11:55:00,39.56,39.6,39.53,39.54,81062.0,38.5559,38.5949,38.5266,38.5364,81062.0
2016-05-05 12:00:00,39.54,39.55,39.5,39.54,78789.0,38.5364,38.5461,38.4974,38.5364,78789.0
2016-05-05 12:05:00,39.53,39.57,39.51,39.52,9219.0,38.5266,38.5656,38.5072,38.5169,9219.0
2016-05-05 12:10:00,39.52,39.59,39.52,39.59,12027.0,38.5169,38.5851,38.5169,38.5851,12027.0
2016-05-05 12:15:00,39.59,39.6,39.52,39.53,24819.0,38.5851,38.5949,38.5169,38.5266,24819.0
2016-05-05 12:20:00,39.53,39.58,39.51,39.55,16868.0,38.5266,38.5754,38.5072,38.5461,16868.0
2016-05-05 12:25:00,39.56,39.57,39.52,39.55,13876.0,38.5559,38.5656,38.5169,38.5461,13876.0
2016-05-05 12:30:00,39.55,39.55,39.51,39.52,10931.0,38.5461,38.5461,38.5072,38.5169,10931.0
2016-05-05 12:35:00,39.53,39.53,39.48,39.5,10674.0,38.5266,38.5266,38.4779,38.4974,10674.0
2016-05-05 12:40:00,39.51,39.53,39.47,39.49,115910.0,38.5072,38.5266,38.4682,38.4877,115910.0
2016-05-05 12:45:00,39.48,39.49,39.45,39.47,9400.0,38.4779,38.4877,38.4487,38.4682,9400.0
2016-05-05 12:50:00,39.48,39.53,39.48,39.52,4527.0,38.4779,38.5266,38.4779,38.5169,4527.0
2016-05-05 12:55:00,39.53,39.55,39.5,39.51,9618.0,38.5266,38.5461,38.4974,38.5072,9618.0
2016-05-05 13:00:00,39.51,39.52,39.45,39.45,112954.0,38.5072,38.5169,38.4487,38.4487,112954.0
2016-05-05 13:05:00,39.45,39.51,39.44,39.45,528975.0,38.4487,38.5072,38.4389,38.4487,528975.0
2016-05-05 13:10:00,39.45,39.46,39.3,39.33,57223.0,38.4487,38.4584,38.3025,38.3317,57223.0
2016-05-05 13:15:00,39.33,39.35,39.26,39.35,33101.0,38.3317,38.3512,38.2635,38.3512,33101.0
2016-05-05 13:20:00,39.34,39.35,39.28,39.28,17668.0,38.3415,38.3512,38.283,38.283,17668.0
2016-05-05 13:25:00,39.29,39.33,39.29,39.3,12334.0,38.2927,38.3317,38.2927,38.3025,12334.0
2016-05-05 13:30:00,39.3,39.34,39.29,39.33,28900.0,38.3025,38.3415,38.2927,38.3317,28900.0
2016-05-05 13:35:00,39.33,39.36,39.32,39.36,35851.0,38.3317,38.361,38.322,38.361,35851.0
2016-05-05 13:40:00,39.37,39.39,39.34,39.37,18420.0,38.3707,38.3902,38.3415,38.3707,18420.0
2016-05-05 13:45:00,39.37,39.42,39.35,39.38,16219.0,38.3707,38.4194,38.3512,38.3805,16219.0
2016-05-05 13:50:00,39.37,39.39,39.34,39.36,11679.0,38.3707,38.3902,38.3415,38.361,11679.0
2016-05-05 13:55:00,39.35,39.39,39.34,39.35,13359.0,38.3512,38.3902,38.3415,38.3512,13359.0
2016-05-05 14:00:00,39.35,39.37,39.31,39.31,19354.0,38.3512,38.3707,38.3122,38.3122,19354.0
2016-05-05 14:05:00,39.31,39.36,39.31,39.32,20293.0,38.3122,38.361,38.3122,38.322,20293.0
2016-05-05 14:10:00,39.32,39.34,39.32,39.33,8892.0,38.322,38.3415,38.322,38.3317,8892.0
2016-05-05 14:15:00,39.33,39.34,39.31,39.33,23828.0,38.3317,38.3415,38.3122,38.3317,23828.0
2016-05-05 14:20:00,39.33,39.33,39.25,39.28,41050.0,38.3317,38.3317,38.2538,38.283,41050.0
2016-05-05 14:25:00,39.29,39.29,39.25,39.26,14695.0,38.2927,38.2927,38.2538,38.2635,14695.0
2016-05-05 14:30:00,39.26,39.3,39.23,39.23,13751.0,38.2635,38.3025,38.2343,38.2343,13751.0
2016-05-05 14:35:00,39.23,39.24,39.21,39.22,12199.0,38.2343,38.244,38.2148,38.2245,12199.0
2016-05-05 14:40:00,39.22,39.24,39.2,39.21,22700.0,38.2245,38.244,38.205,38.2148,22700.0
2016-05-05 14:45:00,39.2,39.24,39.18,39.23,22421.0,38.205,38.244,38.1855,38.2343,22421.0
2016-05-05 14:50:00,39.23,39.26,39.22,39.22,15012.0,38.2343,38.2635,38.2245,38.2245,15012.0
2016-05-05 14:55:00,39.22,39.24,39.18,39.19,17969.0,38.2245,38.244,38.1855,38.1953,17969.0
2016-05-05 15:00:00,39.19,39.21,39.16,39.17,20397.0,38.1953,38.2148,38.166,38.1758,20397.0
2016-05-05 15:05:00,39.18,39.2,39.16,39.2,12616.0,38.1855,38.205,38.166,38.205,12616.0
2016-05-05 15:10:00,39.2,39.24,39.18,39.19,26299.0,38.205,38.244,38.1855,38.1953,26299.0
2016-05-05 15:15:00,39.19,39.2,39.16,39.2,25860.0,38.1953,38.205,38.166,38.205,25860.0
2016-05-05 15:20:00,39.2,39.28,39.18,39.28,26363.0,38.205,38.283,38.1855,38.283,26363.0
2016-05-05 15:25:00,39.28,39.3,39.23,39.28,26108.0,38.283,38.3025,38.2343,38.283,26108.0
2016-05-05 15:30:00,39.28,39.28,39.23,39.24,20616.0,38.283,38.283,38.2343,38.244,20616.0
2016-05-05 15:35:00,39.23,39.26,39.2,39.21,29139.0,38.2343,38.2635,38.205,38.2148,29139.0
2016-05-05 15:40:00,39.22,39.23,39.19,39.22,34306.0,38.2245,38.2343,38.1953,38.2245,34306.0
2016-05-05 15:45:00,39.22,39.24,39.16,39.19,64496.0,38.2245,38.244,38.166,38.1953,64496.0
2016-05-05 15:50:00,39.19,39.19,39.11,39.14,108691.0,38.1953,38.1953,38.1173,38.1465,108691.0
2016-05-05 15:55:00,39.15,39.19,39.13,39.18,191557.0,38.1563,38.1953,38.1368,38.1855,191557.0
2016-05-06 09:30:00,38.93,39.03,38.6,38.61,50200.0,37.9419,38.0393,37.6202,37.63,50200.0
2016-05-06 09:35:00,38.6,39.0,38.6,38.97,36779.0,37.6202,38.0101,37.6202,37.9809,36779.0
2016-05-06 09:40:00,38.96,39.06,38.96,39.01,6825.0,37.9711,38.0686,37.9711,38.0198,6825.0
2016-05-06 09:45:00,39.02,39.1,39.0,39.04,16375.0,38.0296,38.1076,38.0101,38.0491,16375.0
2016-05-06 09:50:00,39.04,39.08,38.99,39.01,20341.0,38.0491,38.0881,38.0003,38.0198,20341.0
2016-05-06 09:55:00,39.02,39.11,38.99,39.05,24299.0,38.0296,38.1173,38.0003,38.0588,24299.0
2016-05-06 10:00:00,39.06,39.09,39.02,39.03,35699.0,38.0686,38.0978,38.0296,38.0393,35699.0
2016-05-06 10:05:00,39.03,39.21,39.03,39.07,38986.0,38.0393,38.2148,38.0393,38.0783,38986.0
2016-05-06 10:10:00,39.09,39.1,39.02,39.06,26675.0,38.0978,38.1076,38.0296,38.0686,26675.0
2016-05-06 10:15:00,39.06,39.06,38.95,38.97,34799.0,38.0686,38.0686,37.9614,37.9809,34799.0
2016-05-06 10:20:00,38.97,38.98,38.91,38.94,40261.0,37.9809,37.9906,37.9224,37.9516,40261.0
2016-05-06 10:25:00,38.94,39.03,38.93,39.0,129769.0,37.9516,38.0393,37.9419,38.0101,129769.0
2016-05-06 10:30:00,39.0,39.07,38.94,39.04,14023.0,38.0101,38.0783,37.9516,38.0491,14023.0
2016-05-06 10:35:00,39.03,39.03,38.94,38.98,23561.0,38.0393,38.0393,37.9516,37.9906,23561.0
2016-05-06 10:40:00,38.99,39.07,38.98,39.07,16614.0,38.0003,38.0783,37.9906,38.0783,16614.0
2016-05-06 10:45:00,39.07,39.07,38.98,39.02,23477.0,38.0783,38.0783,37.9906,38.0296,23477.0
2016-05-06 10:50:00,39.0,39.03,38.95,38.97,15732.0,38.0101,38.0393,37.9614,37.9809,15732.0
2016-05-06 10:55:00,38.98,39.06,38.97,39.03,41800.0,37.9906,38.0686,37.9809,38.0393,41800.0
2016-05-06 11:00:00,39.04,39.07,39.02,39.03,15700.0,38.0491,38.0783,38.0296,38.0393,15700.0
2016-05-06 11:05:00,39.03,39.05,38.97,38.97,44165.0,38.0393,38.0588,37.9809,37.9809,44165.0
2016-05-06 11:10:00,38.97,39.01,38.95,39.01,26068.0,37.9809,38.0198,37.9614,38.0198,26068.0
2016-05-06 11:15:00,39.01,39.08,39.0,39.05,12866.0,38.0198,38.0881,38.0101,38.0588,12866.0
2016-05-06 11:20:00,39.05,39.1,39.03,39.05,46296.0,38.0588,38.1076,38.0393,38.0588,46296.0
2016-05-06 11:25:00,39.06,39.09,39.04,39.09,12638.0,38.0686,38.0978,38.0491,38.0978,12638.0
2016-05-06 11:30:00,39.1,39.13,39.07,39.08,8887.0,38.1076,38.1368,38.0783,38.0881,8887.0
2016-05-06 11:35:00,39.09,39.13,39.07,39.12,10121.0,38.0978,38.1368,38.0783,38.127,10121.0
2016-05-06 11:40:00,39.13,39.14,39.1,39.14,16000.0,38.1368,38.1465,38.1076,38.1465,16000.0
2016-05-06 11:45:00,39.13,39.14,39.05,39.06,11751.0,38.1368,38.1465,38.0588,38.0686,11751.0
2016-05-06 11:50:00,39.05,39.1,39.04,39.06,7458.0,38.0588,38.1076,38.0491,38.0686,7458.0
2016-05-06 11:55:00,39.06,39.1,39.05,39.07,10972.0,38.0686,38.1076,38.0588,38.0783,10972.0
2016-05-06 12:00:00,39.06,39.1,39.03,39.03,14175.0,38.0686,38.1076,38.0393,38.0393,14175.0
2016-05-06 12:05:00,39.03,39.08,39.03,39.04,13812.0,38.0393,38.0881,38.0393,38.0491,13812.0
2016-05-06 12:10:00,39.04,39.04,39.0,39.03,13303.0,38.0491,38.0491,38.0101,38.0393,13303.0
2016-05-06 12:15:00,39.04,39.04,38.94,38.94,14100.0,38.0491,38.0491,37.9516,37.9516,14100.0
2016-05-06 12:20:00,38.95,38.97,38.91,38.97,8800.0,37.9614,37.9809,37.9224,37.9809,8800.0
2016-05-06 12:25:00,38.97,38.99,38.93,38.98,22176.0,37.9809,38.0003,37.9419,37.9906,22176.0
2016-05-06 12:30:00,38.98,39.02,38.97,38.98,12690.0,37.9906,38.0296,37.9809,37.9906,12690.0
2016-05-06 12:35:00,38.98,39.04,38.96,39.03,11400.0,37.9906,38.0491,37.9711,38.0393,11400.0
2016-05-06 12:40:00,39.03,39.14,39.03,39.12,53782.0,38.0393,38.1465,38.0393,38.127,53782.0
2016-05-06 12:45:00,39.11,39.12,39.05,39.1,7700.0,38.1173,38.127,38.0588,38.1076,7700.0
2016-05-06 12:50:00,39.1,39.11,39.08,39.09,68792.0,38.1076,38.1173,38.0881,38.0978,68792.0
2016-05-06 12:55:00,39.1,39.13,39.1,39.13,7349.0,38.1076,38.1368,38.1076,38.1368,7349.0
2016-05-06 13:00:00,39.13,39.18,39.12,39.13,13230.0,38.1368,38.1855,38.127,38.1368,13230.0
2016-05-06 13:05:00,39.14,39.2,39.13,39.17,9700.0,38.1465,38.205,38.1368,38.1758,9700.0
2016-05-06 13:10:00,39.18,39.22,39.17,39.18,8280.0,38.1855,38.2245,38.1758,38.1855,8280.0
2016-05-06 13:15:00,39.18,39.25,39.17,39.21,9573.0,38.1855,38.2538,38.1758,38.2148,9573.0
2016-05-06 13:20:00,39.22,39.26,39.22,39.26,35864.0,38.2245,38.2635,38.2245,38.2635,35864.0
2016-05-06 13:25:00,39.27,39.31,39.26,39.28,10750.0,38.2732,38.3122,38.2635,38.283,10750.0
2016-05-06 13:30:00,39.27,39.31,39.24,39.26,10682.0,38.2732,38.3122,38.244,38.2635,10682.0
2016-05-06 13:35:00,39.26,39.27,39.24,39.27,5200.0,38.2635,38.2732,38.244,38.2732,5200.0
2016-05-06 13:40:00,39.27,39.28,39.23,39.23,6240.0,38.2732,38.283,38.2343,38.2343,6240.0
2016-05-06 13:45:00,39.22,39.25,39.22,39.24,4700.0,38.2245,38.2538,38.2245,38.244,4700.0
2016-05-06 13:50:00,39.23,39.24,39.2,39.2,4739.0,38.2343,38.244,38.205,38.205,4739.0
2016-05-06 13:55:00,39.19,39.28,39.18,39.28,11870.0,38.1953,38.283,38.1855,38.283,11870.0
2016-05-06 14:00:00,39.28,39.34,39.28,39.34,15858.0,38.283,38.3415,38.283,38.3415,15858.0
2016-05-06 14:05:00,39.34,39.38,39.3,39.34,254176.0,38.3415,38.3805,38.3025,38.3415,254176.0
2016-05-06 14:10:00,39.33,39.37,39.28,39.33,98275.0,38.3317,38.3707,38.283,38.3317,98275.0
2016-05-06 14:15:00,39.33,39.33,39.29,39.29,13300.0,38.3317,38.3317,38.2927,38.2927,13300.0
2016-05-06 14:20:00,39.3,39.33,39.26,39.3,16810.0,38.3025,38.3317,38.2635,38.3025,16810.0
2016-05-06 14:25:00,39.3,39.39,39.29,39.38,18758.0,38.3025,38.3902,38.2927,38.3805,18758.0
2016-05-06 14:30:00,39.39,39.43,39.39,39.41,16491.0,38.3902,38.4292,38.3902,38.4097,16491.0
2016-05-06 14:35:00,39.41,39.44,39.36,39.44,20615.0,38.4097,38.4389,38.361,38.4389,20615.0
2016-05-06 14:40:00,39.44,39.53,39.43,39.53,48178.0,38.4389,38.5266,38.4292,38.5266,48178.0
2016-05-06 14:45:00,39.53,39.55,39.43,39.43,26741.0,38.5266,38.5461,38.4292,38.4292,26741.0
2016-05-06 14:50:00,39.43,39.45,39.4,39.45,135672.0,38.4292,38.4487,38.3999,38.4487,135672.0
2016-05-06 14:55:00,39.44,39.49,39.43,39.47,25060.0,38.4389,38.4877,38.4292,38.4682,25060.0
2016-05-06 15:00:00,39.48,39.5,39.46,39.49,16999.0,38.4779,38.4974,38.4584,38.4877,16999.0
2016-05-06 15:05:00,39.49,39.51,39.48,39.49,11847.0,38.4877,38.5072,38.4779,38.4877,11847.0
2016-05-06 15:10:00,39.48,39.5,39.4,39.4,16795.0,38.4779,38.4974,38.3999,38.3999,16795.0
2016-05-06 15:15:00,39.4,39.46,39.39,39.44,21899.0,38.3999,38.4584,38.3902,38.4389,21899.0
2016-05-06 15:20:00,39.44,39.45,39.39,39.4,120090.0,38.4389,38.4487,38.3902,38.3999,120090.0
2016-05-06 15:25:00,39.39,39.41,39.38,39.39,13225.0,38.3902,38.4097,38.3805,38.3902,13225.0
2016-05-06 15:30:00,39.39,39.42,39.38,39.39,28132.0,38.3902,38.4194,38.3805,38.3902,28132.0
2016-05-06 15:35:00,39.38,39.39,39.33,39.36,23481.0,38.3805,38.3902,38.3317,38.361,23481.0
2016-05-06 15:40:00,39.36,39.38,39.32,39.32,20786.0,38.361,38.3805,38.322,38.322,20786.0
2016-05-06 15:45:00,39.33,39.38,39.33,39.38,22813.0,38.3317,38.3805,38.3317,38.3805,22813.0
2016-05-06 15:50:00,39.38,39.41,39.34,39.39,59371.0,38.3805,38.4097,38.3415,38.3902,59371.0
2016-05-06 15:55:00,39.39,39.42,39.36,39.42,111882.0,38.3902,38.4194,38.361,38.4194,111882.0
2016-05-09 09:30:00,39.51,39.54,39.36,39.54,21564.0,38.5072,38.5364,38.361,38.5364,21564.0
2016-05-09 09:35:00,39.64,39.75,39.61,39.7,19867.0,38.6339,38.7411,38.6046,38.6923,19867.0
2016-05-09 09:40:00,39.72,39.78,39.69,39.78,15595.0,38.7118,38.7703,38.6826,38.7703,15595.0
2016-05-09 09:45:00,39.78,39.86,39.74,39.84,14961.0,38.7703,38.8483,38.7313,38.8288,14961.0
2016-05-09 09:50:00,39.81,39.88,39.78,39.84,10921.0,38.7995,38.8678,38.7703,38.8288,10921.0
2016-05-09 09:55:00,39.84,39.93,39.81,39.93,10139.0,38.8288,38.9165,38.7995,38.9165,10139.0
2016-05-09 10:00:00,39.9,39.92,39.76,39.82,20594.0,38.8873,38.9067,38.7508,38.8093,20594.0
2016-05-09 10:05:00,39.82,39.91,39.81,39.9,9725.0,38.8093,38.897,38.7995,38.8873,9725.0
2016-05-09 10:10:00,39.89,39.9,39.78,39.83,50150.0,38.8775,38.8873,38.7703,38.819,50150.0
2016-05-09 10:15:00,39.83,39.89,39.8,39.88,57895.0,38.819,38.8775,38.7898,38.8678,57895.0
2016-05-09 10:20:00,39.88,39.88,39.68,39.68,14328.0,38.8678,38.8678,38.6728,38.6728,14328.0
2016-05-09 10:25:00,39.68,39.77,39.65,39.75,12803.0,38.6728,38.7606,38.6436,38.7411,12803.0
2016-05-09 10:30:00,39.75,39.75,39.68,39.71,19123.0,38.7411,38.7411,38.6728,38.7021,19123.0
2016-05-09 10:35:00,39.71,39.76,39.62,39.64,13650.0,38.7021,38.7508,38.6144,38.6339,13650.0
2016-05-09 10:40:00,39.64,39.74,39.6,39.73,15998.0,38.6339,38.7313,38.5949,38.7216,15998.0
2016-05-09 10:45:00,39.76,39.76,39.68,39.74,13559.0,38.7508,38.7508,38.6728,38.7313,13559.0
2016-05-09 10:50:00,39.75,39.75,39.64,39.68,7862.0,38.7411,38.7411,38.6339,38.6728,7862.0
2016-05-09 10:55:00,39.68,39.71,39.64,39.66,11014.0,38.6728,38.7021,38.6339,38.6533,11014.0
2016-05-09 11:00:00,39.65,39.76,39.65,39.73,14503.0,38.6436,38.7508,38.6436,38.7216,14503.0
2016-05-09 11:05:00,39.73,39.73,39.65,39.69,14824.0,38.7216,38.7216,38.6436,38.6826,14824.0
2016-05-09 11:10:00,39.69,39.75,39.61,39.61,16942.0,38.6826,38.7411,38.6046,38.6046,16942.0
2016-05-09 11:15:00,39.6,39.66,39.6,39.66,8183.0,38.5949,38.6533,38.5949,38.6533,8183.0
2016-05-09 11:20:00,39.66,39.68,39.61,39.64,14126.0,38.6533,38.6728,38.6046,38.6339,14126.0
2016-05-09 11:25:00,39.63,39.63,39.58,39.62,13095.0,38.6241,38.6241,38.5754,38.6144,13095.0
2016-05-09 11:30:00,39.62,39.63,39.57,39.63,16534.0,38.6144,38.6241,38.5656,38.6241,16534.0
2016-05-09 11:35:00,39.63,39.72,39.63,39.72,10500.0,38.6241,38.7118,38.6241,38.7118,10500.0
2016-05-09 11:40:00,39.73,39.78,39.71,39.78,11164.0,38.7216,38.7703,38.7021,38.7703,11164.0
2016-05-09 11:45:00,39.77,39.8,39.76,39.79,9900.0,38.7606,38.7898,38.7508,38.78,9900.0
2016-05-09 11:50:00,39.8,39.85,39.77,39.84,14461.0,38.7898,38.8385,38.7606,38.8288,14461.0
2016-05-09 11:55:00,39.85,39.86,39.81,39.84,13666.0,38.8385,38.8483,38.7995,38.8288,13666.0
2016-05-09 12:00:00,39.84,39.87,39.82,39.83,17987.0,38.8288,38.858,38.8093,38.819,17987.0
2016-05-09 12:05:00,39.84,39.84,39.74,39.76,18252.0,38.8288,38.8288,38.7313,38.7508,18252.0
2016-05-09 12:10:00,39.75,39.82,39.74,39.81,10157.0,38.7411,38.8093,38.7313,38.7995,10157.0
2016-05-09 12:15:00,39.81,39.81,39.77,39.78,10051.0,38.7995,38.7995,38.7606,38.7703,10051.0
2016-05-09 12:20:00,39.77,39.81,39.75,39.81,8795.0,38.7606,38.7995,38.7411,38.7995,8795.0
2016-05-09 12:25:00,39.8,39.82,39.73,39.74,12350.0,38.7898,38.8093,38.7216,38.7313,12350.0
2016-05-09 12:30:00,39.75,39.82,39.75,39.82,12180.0,38.7411,38.8093,38.7411,38.8093,12180.0
2016-05-09 12:35:00,39.81,39.82,39.76,39.76,11754.0,38.7995,38.8093,38.7508,38.7508,11754.0
2016-05-09 12:40:00,39.77,39.81,39.75,39.79,9368.0,38.7606,38.7995,38.7411,38.78,9368.0
2016-05-09 12:45:00,39.79,39.84,39.78,39.81,10650.0,38.78,38.8288,38.7703,38.7995,10650.0
2016-05-09 12:50:00,39.81,39.82,39.75,39.79,5229.0,38.7995,38.8093,38.7411,38.78,5229.0
2016-05-09 12:55:00,39.79,39.81,39.76,39.79,11145.0,38.78,38.7995,38.7508,38.78,11145.0
2016-05-09 13:00:00,39.79,39.81,39.77,39.78,15937.0,38.78,38.7995,38.7606,38.7703,15937.0
2016-05-09 13:05:00,39.78,39.85,39.76,39.84,14042.0,38.7703,38.8385,38.7508,38.8288,14042.0
2016-05-09 13:10:00,39.84,39.86,39.82,39.85,15447.0,38.8288,38.8483,38.8093,38.8385,15447.0
2016-05-09 13:15:00,39.84,39.84,39.75,39.78,16306.0,38.8288,38.8288,38.7411,38.7703,16306.0
2016-05-09 13:20:00,39.78,39.81,39.77,39.79,13419.0,38.7703,38.7995,38.7606,38.78,13419.0
2016-05-09 13:25:00,39.8,39.8,39.77,39.77,15514.0,38.7898,38.7898,38.7606,38.7606,15514.0
2016-05-09 13:30:00,39.77,39.82,39.77,39.77,22055.0,38.7606,38.8093,38.7606,38.7606,22055.0
2016-05-09 13:35:00,39.76,39.8,39.75,39.78,34775.0,38.7508,38.7898,38.7411,38.7703,34775.0
2016-05-09 13:40:00,39.78,39.82,39.77,39.81,19670.0,38.7703,38.8093,38.7606,38.7995,19670.0
2016-05-09 13:45:00,39.81,39.85,39.81,39.83,33195.0,38.7995,38.8385,38.7995,38.819,33195.0
2016-05-09 13:50:00,39.83,39.91,39.83,39.88,29128.0,38.819,38.897,38.819,38.8678,29128.0
2016-05-09 13:55:00,39.89,39.9,39.86,39.88,46024.0,38.8775,38.8873,38.8483,38.8678,46024.0
2016-05-09 14:00:00,39.88,39.89,39.79,39.81,42304.0,38.8678,38.8775,38.78,38.7995,42304.0
2016-05-09 14:05:00,39.81,39.84,39.77,39.84,29658.0,38.7995,38.8288,38.7606,38.8288,29658.0
2016-05-09 14:10:00,39.84,39.85,39.81,39.83,20317.0,38.8288,38.8385,38.7995,38.819,20317.0
2016-05-09 14:15:00,39.83,39.83,39.77,39.83,22536.0,38.819,38.819,38.7606,38.819,22536.0
2016-05-09 14:20:00,39.83,39.88,39.82,39.83,28236.0,38.819,38.8678,38.8093,38.819,28236.0
2016-05-09 14:25:00,39.83,39.86,39.82,39.86,14091.0,38.819,38.8483,38.8093,38.8483,14091.0
2016-05-09 14:30:00,39.86,39.89,39.78,39.78,35031.0,38.8483,38.8775,38.7703,38.7703,35031.0
2016-05-09 14:35:00,39.78,39.79,39.76,39.78,18253.0,38.7703,38.78,38.7508,38.7703,18253.0
2016-05-09 14:40:00,39.78,39.83,39.75,39.8,42208.0,38.7703,38.819,38.7411,38.7898,42208.0
2016-05-09 14:45:00,39.79,39.81,39.78,39.81,16134.0,38.78,38.7995,38.7703,38.7995,16134.0
2016-05-09 14:50:00,39.81,39.87,39.81,39.85,14710.0,38.7995,38.858,38.7995,38.8385,14710.0
2016-05-09 14:55:00,39.86,39.86,39.8,39.82,20564.0,38.8483,38.8483,38.7898,38.8093,20564.0
2016-05-09 15:00:00,39.82,39.83,39.74,39.75,15008.0,38.8093,38.819,38.7313,38.7411,15008.0
2016-05-09 15:05:00,39.74,39.74,39.7,39.72,62118.0,38.7313,38.7313,38.6923,38.7118,62118.0
2016-05-09 15:10:00,39.73,39.73,39.71,39.72,12125.0,38.7216,38.7216,38.7021,38.7118,12125.0
2016-05-09 15:15:00,39.72,39.8,39.71,39.8,34796.0,38.7118,38.7898,38.7021,38.7898,34796.0
2016-05-09 15:20:00,39.8,39.85,39.79,39.84,70060.0,38.7898,38.8385,38.78,38.8288,70060.0
2016-05-09 15:25:00,39.85,39.88,39.84,39.86,34808.0,38.8385,38.8678,38.8288,38.8483,34808.0
2016-05-09 15:30:00,39.86,39.88,39.85,39.86,40403.0,38.8483,38.8678,38.8385,38.8483,40403.0
2016-05-09 15:35:00,39.86,39.87,39.81,39.84,47092.0,38.8483,38.858,38.7995,38.8288,47092.0
2016-05-09 15:40:00,39.83,39.84,39.81,39.81,37532.0,38.819,38.8288,38.7995,38.7995,37532.0
2016-05-09 15:45:00,39.81,39.85,39.8,39.81,59665.0,38.7995,38.8385,38.7898,38.7995,59665.0
2016-05-09 15:50:00,39.81,39.85,39.79,39.82,72352.0,38.7995,38.8385,38.78,38.8093,72352.0
2016-05-09 15:55:00,39.81,39.85,39.8,39.83,128802.0,38.7995,38.8385,38.7898,38.819,128802.0
2016-05-10 09:30:00,39.9,40.33,39.82,40.18,136087.0,38.8873,39.3063,38.8093,39.1601,136087.0
2016-05-10 09:35:00,40.15,40.31,40.11,40.25,178843.0,39.1309,39.2868,39.0919,39.2284,178843.0
2016-05-10 09:40:00,40.27,40.39,40.24,40.34,40206.0,39.2479,39.3648,39.2186,39.3161,40206.0
2016-05-10 09:45:00,40.35,40.55,40.33,40.55,36561.0,39.3258,39.5208,39.3063,39.5208,36561.0
2016-05-10 09:50:00,40.55,40.57,40.36,40.38,28073.0,39.5208,39.5402,39.3356,39.3551,28073.0
2016-05-10 09:55:00,40.41,40.41,40.33,40.34,24748.0,39.3843,39.3843,39.3063,39.3161,24748.0
2016-05-10 10:00:00,40.33,40.35,40.26,40.29,1167125.0,39.3063,39.3258,39.2381,39.2674,1167125.0
2016-05-10 10:05:00,40.29,40.31,40.2,40.24,17968.0,39.2674,39.2868,39.1796,39.2186,17968.0
2016-05-10 10:10:00,40.25,40.25,40.08,40.11,47530.0,39.2284,39.2284,39.0627,39.0919,47530.0
2016-05-10 10:15:00,40.12,40.21,40.11,40.17,21200.0,39.1017,39.1894,39.0919,39.1504,21200.0
2016-05-10 10:20:00,40.16,40.26,40.13,40.25,26500.0,39.1407,39.2381,39.1114,39.2284,26500.0
2016-05-10 10:25:00,40.26,40.33,40.24,40.33,30146.0,39.2381,39.3063,39.2186,39.3063,30146.0
2016-05-10 10:30:00,40.33,40.33,40.29,40.33,39470.0,39.3063,39.3063,39.2674,39.3063,39470.0
2016-05-10 10:35:00,40.33,40.33,40.31,40.32,30136.0,39.3063,39.3063,39.2868,39.2966,30136.0
2016-05-10 10:40:00,40.32,40.37,40.28,40.31,381824.0,39.2966,39.3453,39.2576,39.2868,381824.0
2016-05-10 10:45:00,40.31,40.37,40.27,40.34,38997.0,39.2868,39.3453,39.2479,39.3161,38997.0
2016-05-10 10:50:00,40.34,40.37,40.27,40.33,83436.0,39.3161,39.3453,39.2479,39.3063,83436.0
2016-05-10 10:55:00,40.33,40.33,40.28,40.32,19500.0,39.3063,39.3063,39.2576,39.2966,19500.0
2016-05-10 11:00:00,40.31,40.36,40.31,40.35,17362.0,39.2868,39.3356,39.2868,39.3258,17362.0
2016-05-10 11:05:00,40.35,40.39,40.32,40.39,120378.0,39.3258,39.3648,39.2966,39.3648,120378.0
2016-05-10 11:10:00,40.38,40.46,40.38,40.45,77085.0,39.3551,39.433,39.3551,39.4233,77085.0
2016-05-10 11:15:00,40.45,40.49,40.37,40.45,53099.0,39.4233,39.4623,39.3453,39.4233,53099.0
2016-05-10 11:20:00,40.45,40.48,40.41,40.44,78150.0,39.4233,39.4525,39.3843,39.4135,78150.0
2016-05-10 11:25:00,40.45,40.48,40.42,40.43,45238.0,39.4233,39.4525,39.3941,39.4038,45238.0
2016-05-10 11:30:00,40.41,40.41,40.36,40.38,51629.0,39.3843,39.3843,39.3356,39.3551,51629.0
2016-05-10 11:35:00,40.38,40.39,40.31,40.32,26540.0,39.3551,39.3648,39.2868,39.2966,26540.0
2016-05-10 11:40:00,40.32,40.32,40.29,40.3,24300.0,39.2966,39.2966,39.2674,39.2771,24300.0
2016-05-10 11:45:00,40.3,40.32,40.29,40.31,22898.0,39.2771,39.2966,39.2674,39.2868,22898.0
2016-05-10 11:50:00,40.31,40.35,40.3,40.34,17286.0,39.2868,39.3258,39.2771,39.3161,17286.0
2016-05-10 11:55:00,40.34,40.37,40.34,40.37,6851.0,39.3161,39.3453,39.3161,39.3453,6851.0
2016-05-10 12:00:00,40.37,40.38,40.36,40.37,11264.0,39.3453,39.3551,39.3356,39.3453,11264.0
2016-05-10 12:05:00,40.37,40.39,40.34,40.34,72932.0,39.3453,39.3648,39.3161,39.3161,72932.0
2016-05-10 12:10:00,40.34,40.35,40.33,40.34,12998.0,39.3161,39.3258,39.3063,39.3161,12998.0
2016-05-10 12:15:00,40.34,40.35,40.33,40.34,8486.0,39.3161,39.3258,39.3063,39.3161,8486.0
2016-05-10 12:20:00,40.34,40.35,40.33,40.35,21042.0,39.3161,39.3258,39.3063,39.3258,21042.0
2016-05-10 12:25:00,40.34,40.4,40.34,40.36,42264.0,39.3161,39.3746,39.3161,39.3356,42264.0
2016-05-10 12:30:00,40.36,40.38,40.35,40.36,38569.0,39.3356,39.3551,39.3258,39.3356,38569.0
2016-05-10 12:35:00,40.36,40.41,40.35,40.38,84807.0,39.3356,39.3843,39.3258,39.3551,84807.0
2016-05-10 12:40:00,40.38,40.41,40.38,40.4,45838.0,39.3551,39.3843,39.3551,39.3746,45838.0
2016-05-10 12:45:00,40.4,40.42,40.36,40.39,73864.0,39.3746,39.3941,39.3356,39.3648,73864.0
2016-05-10 12:50:00,40.39,40.41,40.38,40.39,19460.0,39.3648,39.3843,39.3551,39.3648,19460.0
2016-05-10 12:55:00,40.39,40.4,40.38,40.4,17700.0,39.3648,39.3746,39.3551,39.3746,17700.0
2016-05-10 13:00:00,40.39,40.4,40.38,40.38,14820.0,39.3648,39.3746,39.3551,39.3551,14820.0
2016-05-10 13:05:00,40.39,40.41,40.38,40.4,22950.0,39.3648,39.3843,39.3551,39.3746,22950.0
2016-05-10 13:10:00,40.4,40.41,40.37,40.39,56626.0,39.3746,39.3843,39.3453,39.3648,56626.0
2016-05-10 13:15:00,40.38,40.39,40.36,40.38,85370.0,39.3551,39.3648,39.3356,39.3551,85370.0
2016-05-10 13:20:00,40.39,40.43,40.38,40.39,34145.0,39.3648,39.4038,39.3551,39.3648,34145.0
2016-05-10 13:25:00,40.4,40.41,40.38,40.4,56123.0,39.3746,39.3843,39.3551,39.3746,56123.0
2016-05-10 13:30:00,40.4,40.54,40.38,40.52,397338.0,39.3746,39.511,39.3551,39.4915,397338.0
2016-05-10 13:35:00,40.52,40.55,40.48,40.5,64074.0,39.4915,39.5208,39.4525,39.472,64074.0
2016-05-10 13:40:00,40.5,40.51,40.48,40.49,29684.0,39.472,39.4818,39.4525,39.4623,29684.0
2016-05-10 13:45:00,40.49,40.51,40.48,40.49,30016.0,39.4623,39.4818,39.4525,39.4623,30016.0
2016-05-10 13:50:00,40.5,40.53,40.48,40.53,46380.0,39.472,39.5013,39.4525,39.5013,46380.0
2016-05-10 13:55:00,40.52,40.54,40.49,40.51,20119.0,39.4915,39.511,39.4623,39.4818,20119.0
2016-05-10 14:00:00,40.5,40.52,40.49,40.52,44436.0,39.472,39.4915,39.4623,39.4915,44436.0
2016-05-10 14:05:00,40.51,40.54,40.49,40.54,95920.0,39.4818,39.511,39.4623,39.511,95920.0
2016-05-10 14:10:00,40.54,40.68,40.52,40.67,69052.0,39.511,39.6475,39.4915,39.6377,69052.0
2016-05-10 14:15:00,40.66,40.75,40.63,40.71,59676.0,39.628,39.7157,39.5987,39.6767,59676.0
2016-05-10 14:20:00,40.72,40.78,40.71,40.72,83830.0,39.6864,39.7449,39.6767,39.6864,83830.0
2016-05-10 14:25:00,40.73,40.73,40.67,40.73,31262.0,39.6962,39.6962,39.6377,39.6962,31262.0
2016-05-10 14:30:00,40.73,40.74,40.7,40.7,24144.0,39.6962,39.7059,39.6669,39.6669,24144.0
2016-05-10 14:35:00,40.7,40.71,40.66,40.67,24224.0,39.6669,39.6767,39.628,39.6377,24224.0
2016-05-10 14:40:00,40.68,40.71,40.65,40.67,33341.0,39.6475,39.6767,39.6182,39.6377,33341.0
2016-05-10 14:45:00,40.67,40.74,40.65,40.72,56183.0,39.6377,39.7059,39.6182,39.6864,56183.0
2016-05-10 14:50:00,40.72,40.73,40.67,40.7,48042.0,39.6864,39.6962,39.6377,39.6669,48042.0
2016-05-10 14:55:00,40.69,40.83,40.65,40.83,58042.0,39.6572,39.7936,39.6182,39.7936,58042.0
2016-05-10 15:00:00,40.82,40.83,40.79,40.81,60592.0,39.7839,39.7936,39.7547,39.7742,60592.0
2016-05-10 15:05:00,40.81,40.83,40.72,40.73,74382.0,39.7742,39.7936,39.6864,39.6962,74382.0
2016-05-10 15:10:00,40.72,40.76,40.67,40.76,163673.0,39.6864,39.7254,39.6377,39.7254,163673.0
2016-05-10 15:15:00,40.75,40.77,40.69,40.7,56518.0,39.7157,39.7352,39.6572,39.6669,56518.0
2016-05-10 15:20:00,40.69,40.7,40.66,40.68,36686.0,39.6572,39.6669,39.628,39.6475,36686.0
2016-05-10 15:25:00,40.68,40.74,40.67,40.74,25245.0,39.6475,39.7059,39.6377,39.7059,25245.0
2016-05-10 15:30:00,40.74,40.76,40.7,40.76,38569.0,39.7059,39.7254,39.6669,39.7254,38569.0
2016-05-10 15:35:00,40.76,40.77,40.74,40.77,41662.0,39.7254,39.7352,39.7059,39.7352,41662.0
2016-05-10 15:40:00,40.77,40.83,40.75,40.82,89885.0,39.7352,39.7936,39.7157,39.7839,89885.0
2016-05-10 15:45:00,40.81,40.83,40.81,40.82,60833.0,39.7742,39.7936,39.7742,39.7839,60833.0
2016-05-10 15:50:00,40.81,40.83,40.8,40.83,84559.0,39.7742,39.7936,39.7644,39.7936,84559.0
2016-05-10 15:55:00,40.83,40.83,40.73,40.74,455052.0,39.7936,39.7936,39.6962,39.7059,455052.0
2016-05-11 09:30:00,40.59,40.72,40.51,40.57,38504.0,39.5597,39.6864,39.4818,39.5402,38504.0
2016-05-11 09:35:00,40.58,40.63,40.52,40.56,25325.0,39.55,39.5987,39.4915,39.5305,25325.0
2016-05-11 09:40:00,40.56,40.63,40.48,40.52,291788.0,39.5305,39.5987,39.4525,39.4915,291788.0
2016-05-11 09:45:00,40.53,40.63,40.46,40.63,65189.0,39.5013,39.5987,39.433,39.5987,65189.0
2016-05-11 09:50:00,40.63,40.77,40.63,40.77,198687.0,39.5987,39.7352,39.5987,39.7352,198687.0
2016-05-11 09:55:00,40.76,40.86,40.74,40.84,41743.0,39.7254,39.8229,39.7059,39.8034,41743.0
2016-05-11 10:00:00,40.84,40.84,40.76,40.78,101988.0,39.8034,39.8034,39.7254,39.7449,101988.0
2016-05-11 10:05:00,40.79,40.8,40.75,40.76,60570.0,39.7547,39.7644,39.7157,39.7254,60570.0
2016-05-11 10:10:00,40.77,40.81,40.75,40.77,45945.0,39.7352,39.7742,39.7157,39.7352,45945.0
2016-05-11 10:15:00,40.77,40.85,40.76,40.84,35544.0,39.7352,39.8131,39.7254,39.8034,35544.0
2016-05-11 10:20:00,40.84,41.01,40.83,40.95,184474.0,39.8034,39.9691,39.7936,39.9106,184474.0
2016-05-11 10:25:00,40.96,41.04,40.9,40.9,188162.0,39.9203,39.9983,39.8619,39.8619,188162.0
2016-05-11 10:30:00,40.92,40.94,40.89,40.91,111033.0,39.8814,39.9009,39.8521,39.8716,111033.0
2016-05-11 10:35:00,40.91,40.93,40.75,40.76,51204.0,39.8716,39.8911,39.7157,39.7254,51204.0
2016-05-11 10:40:00,40.75,40.76,40.73,40.75,45445.0,39.7157,39.7254,39.6962,39.7157,45445.0
2016-05-11 10:45:00,40.75,40.76,40.67,40.73,42959.0,39.7157,39.7254,39.6377,39.6962,42959.0
2016-05-11 10:50:00,40.73,40.74,40.63,40.69,41492.0,39.6962,39.7059,39.5987,39.6572,41492.0
2016-05-11 10:55:00,40.69,40.71,40.68,40.7,18672.0,39.6572,39.6767,39.6475,39.6669,18672.0
2016-05-11 11:00:00,40.69,40.7,40.58,40.58,21626.0,39.6572,39.6669,39.55,39.55,21626.0
2016-05-11 11:05:00,40.56,40.6,40.53,40.59,33241.0,39.5305,39.5695,39.5013,39.5597,33241.0
2016-05-11 11:10:00,40.59,40.72,40.58,40.72,55586.0,39.5597,39.6864,39.55,39.6864,55586.0
2016-05-11 11:15:00,40.71,40.77,40.71,40.77,60515.0,39.6767,39.7352,39.6767,39.7352,60515.0
2016-05-11 11:20:00,40.77,40.81,40.76,40.79,41875.0,39.7352,39.7742,39.7254,39.7547,41875.0
2016-05-11 11:25:00,40.8,40.8,40.69,40.7,15750.0,39.7644,39.7644,39.6572,39.6669,15750.0
2016-05-11 11:30:00,40.69,40.74,40.68,40.73,51543.0,39.6572,39.7059,39.6475,39.6962,51543.0
2016-05-11 11:35:00,40.73,40.75,40.71,40.71,21546.0,39.6962,39.7157,39.6767,39.6767,21546.0
2016-05-11 11:40:00,40.7,40.74,40.66,40.73,46193.0,39.6669,39.7059,39.628,39.6962,46193.0
2016-05-11 11:45:00,40.73,40.74,40.69,40.7,12658.0,39.6962,39.7059,39.6572,39.6669,12658.0
2016-05-11 11:50:00,40.69,40.72,40.67,40.68,17870.0,39.6572,39.6864,39.6377,39.6475,17870.0
2016-05-11 11:55:00,40.68,40.82,40.67,40.82,98874.0,39.6475,39.7839,39.6377,39.7839,98874.0
2016-05-11 12:00:00,40.81,40.9,40.8,40.87,65580.0,39.7742,39.8619,39.7644,39.8326,65580.0
2016-05-11 12:05:00,40.87,40.89,40.86,40.89,28135.0,39.8326,39.8521,39.8229,39.8521,28135.0
2016-05-11 12:10:00,40.89,40.93,40.87,40.89,52275.0,39.8521,39.8911,39.8326,39.8521,52275.0
2016-05-11 12:15:00,40.9,40.92,40.88,40.88,21466.0,39.8619,39.8814,39.8424,39.8424,21466.0
2016-05-11 12:20:00,40.89,40.9,40.86,40.88,19822.0,39.8521,39.8619,39.8229,39.8424,19822.0
2016-05-11 12:25:00,40.88,40.91,40.87,40.91,13603.0,39.8424,39.8716,39.8326,39.8716,13603.0
2016-05-11 12:30:00,40.9,40.91,40.88,40.91,17390.0,39.8619,39.8716,39.8424,39.8716,17390.0
2016-05-11 12:35:00,40.9,40.91,40.88,40.91,16939.0,39.8619,39.8716,39.8424,39.8716,16939.0
2016-05-11 12:40:00,40.9,40.91,40.86,40.87,13779.0,39.8619,39.8716,39.8229,39.8326,13779.0
2016-05-11 12:45:00,40.87,40.87,40.84,40.87,8998.0,39.8326,39.8326,39.8034,39.8326,8998.0
2016-05-11 12:50:00,40.88,40.88,40.86,40.86,7175.0,39.8424,39.8424,39.8229,39.8229,7175.0
2016-05-11 12:55:00,40.86,40.88,40.84,40.84,14712.0,39.8229,39.8424,39.8034,39.8034,14712.0
2016-05-11 13:00:00,40.84,40.86,40.78,40.79,14647.0,39.8034,39.8229,39.7449,39.7547,14647.0
2016-05-11 13:05:00,40.79,40.81,40.78,40.79,11896.0,39.7547,39.7742,39.7449,39.7547,11896.0
2016-05-11 13:10:00,40.79,40.8,40.74,40.77,18448.0,39.7547,39.7644,39.7059,39.7352,18448.0
2016-05-11 13:15:00,40.76,40.76,40.68,40.68,8179.0,39.7254,39.7254,39.6475,39.6475,8179.0
2016-05-11 13:20:00,40.69,40.73,40.68,40.73,25392.0,39.6572,39.6962,39.6475,39.6962,25392.0
2016-05-11 13:25:00,40.73,40.73,40.7,40.72,153148.0,39.6962,39.6962,39.6669,39.6864,153148.0
2016-05-11 13:30:00,40.72,40.72,40.71,40.71,8852.0,39.6864,39.6864,39.6767,39.6767,8852.0
2016-05-11 13:35:00,40.71,40.74,40.71,40.73,31581.0,39.6767,39.7059,39.6767,39.6962,31581.0
2016-05-11 13:40:00,40.73,40.76,40.71,40.75,15391.0,39.6962,39.7254,39.6767,39.7157,15391.0
2016-05-11 13:45:00,40.76,40.78,40.76,40.77,15140.0,39.7254,39.7449,39.7254,39.7352,15140.0
2016-05-11 13:50:00,40.77,40.77,40.72,40.74,10832.0,39.7352,39.7352,39.6864,39.7059,10832.0
2016-05-11 13:55:00,40.73,40.74,40.68,40.68,15996.0,39.6962,39.7059,39.6475,39.6475,15996.0
2016-05-11 14:00:00,40.68,40.69,40.62,40.68,36052.0,39.6475,39.6572,39.589,39.6475,36052.0
2016-05-11 14:05:00,40.69,40.71,40.66,40.66,10348.0,39.6572,39.6767,39.628,39.628,10348.0
2016-05-11 14:10:00,40.66,40.67,40.64,40.66,8114.0,39.628,39.6377,39.6085,39.628,8114.0
2016-05-11 14:15:00,40.65,40.76,40.64,40.76,35825.0,39.6182,39.7254,39.6085,39.7254,35825.0
2016-05-11 14:20:00,40.75,40.78,40.75,40.77,16756.0,39.7157,39.7449,39.7157,39.7352,16756.0
2016-05-11 14:25:00,40.78,40.79,40.77,40.78,38727.0,39.7449,39.7547,39.7352,39.7449,38727.0
2016-05-11 14:30:00,40.78,40.79,40.7,40.72,35899.0,39.7449,39.7547,39.6669,39.6864,35899.0
2016-05-11 14:35:00,40.72,40.74,40.71,40.72,12492.0,39.6864,39.7059,39.6767,39.6864,12492.0
2016-05-11 14:40:00,40.72,40.72,40.66,40.68,25967.0,39.6864,39.6864,39.628,39.6475,25967.0
2016-05-11 14:45:00,40.68,40.69,40.63,40.69,23371.0,39.6475,39.6572,39.5987,39.6572,23371.0
2016-05-11 14:50:00,40.69,40.71,40.68,40.71,13950.0,39.6572,39.6767,39.6475,39.6767,13950.0
2016-05-11 14:55:00,40.7,40.7,40.62,40.63,23763.0,39.6669,39.6669,39.589,39.5987,23763.0
2016-05-11 15:00:00,40.63,40.66,40.62,40.63,25051.0,39.5987,39.628,39.589,39.5987,25051.0
2016-05-11 15:05:00,40.64,40.72,40.64,40.69,29196.0,39.6085,39.6864,39.6085,39.6572,29196.0
2016-05-11 15:10:00,40.69,40.7,40.65,40.68,16347.0,39.6572,39.6669,39.6182,39.6475,16347.0
2016-05-11 15:15:00,40.67,40.72,40.66,40.72,27803.0,39.6377,39.6864,39.628,39.6864,27803.0
2016-05-11 15:20:00,40.72,40.73,40.7,40.71,29045.0,39.6864,39.6962,39.6669,39.6767,29045.0
2016-05-11 15:25:00,40.72,40.74,40.71,40.73,21086.0,39.6864,39.7059,39.6767,39.6962,21086.0
2016-05-11 15:30:00,40.73,40.75,40.72,40.73,21505.0,39.6962,39.7157,39.6864,39.6962,21505.0
2016-05-11 15:35:00,40.73,40.73,40.71,40.72,27802.0,39.6962,39.6962,39.6767,39.6864,27802.0
2016-05-11 15:40:00,40.72,40.72,40.65,40.66,44182.0,39.6864,39.6864,39.6182,39.628,44182.0
2016-05-11 15:45:00,40.66,40.7,40.65,40.7,38176.0,39.628,39.6669,39.6182,39.6669,38176.0
2016-05-11 15:50:00,40.71,40.74,40.69,40.73,190450.0,39.6767,39.7059,39.6572,39.6962,190450.0
2016-05-11 15:55:00,40.73,40.76,40.72,40.75,276733.0,39.6962,39.7254,39.6864,39.7157,276733.0
2016-05-12 09:30:00,40.76,40.92,40.75,40.78,36440.0,39.7254,39.8814,39.7157,39.7449,36440.0
2016-05-12 09:35:00,40.82,40.96,40.77,40.92,92091.0,39.7839,39.9203,39.7352,39.8814,92091.0
2016-05-12 09:40:00,40.93,40.96,40.8,40.9,339895.0,39.8911,39.9203,39.7644,39.8619,339895.0
2016-05-12 09:45:00,40.88,40.93,40.81,40.86,157419.0,39.8424,39.8911,39.7742,39.8229,157419.0
2016-05-12 09:50:00,40.84,40.91,40.75,40.75,43549.0,39.8034,39.8716,39.7157,39.7157,43549.0
2016-05-12 09:55:00,40.74,40.74,40.6,40.62,28454.0,39.7059,39.7059,39.5695,39.589,28454.0
2016-05-12 10:00:00,40.62,40.7,40.56,40.64,31325.0,39.589,39.6669,39.5305,39.6085,31325.0
2016-05-12 10:05:00,40.64,40.69,40.56,40.58,36476.0,39.6085,39.6572,39.5305,39.55,36476.0
2016-05-12 10:10:00,40.58,40.58,40.52,40.57,45328.0,39.55,39.55,39.4915,39.5402,45328.0
2016-05-12 10:15:00,40.57,40.68,40.54,40.56,27400.0,39.5402,39.6475,39.511,39.5305,27400.0
2016-05-12 10:20:00,40.57,40.57,40.46,40.49,23701.0,39.5402,39.5402,39.433,39.4623,23701.0
2016-05-12 10:25:00,40.48,40.65,40.46,40.62,17945.0,39.4525,39.6182,39.433,39.589,17945.0
2016-05-12 10:30:00,40.6,40.62,40.52,40.52,14948.0,39.5695,39.589,39.4915,39.4915,14948.0
2016-05-12 10:35:00,40.54,40.6,40.52,40.55,17656.0,39.511,39.5695,39.4915,39.5208,17656.0
2016-05-12 10:40:00,40.56,40.56,40.43,40.44,31527.0,39.5305,39.5305,39.4038,39.4135,31527.0
2016-05-12 10:45:00,40.44,40.51,40.42,40.51,28410.0,39.4135,39.4818,39.3941,39.4818,28410.0
2016-05-12 10:50:00,40.51,40.53,40.49,40.52,44146.0,39.4818,39.5013,39.4623,39.4915,44146.0
2016-05-12 10:55:00,40.52,40.54,40.46,40.46,38577.0,39.4915,39.511,39.433,39.433,38577.0
2016-05-12 11:00:00,40.45,40.51,40.42,40.46,51254.0,39.4233,39.4818,39.3941,39.433,51254.0
2016-05-12 11:05:00,40.43,40.45,40.43,40.44,22683.0,39.4038,39.4233,39.4038,39.4135,22683.0
2016-05-12 11:10:00,40.44,40.46,40.42,40.45,30891.0,39.4135,39.433,39.3941,39.4233,30891.0
2016-05-12 11:15:00,40.44,40.46,40.42,40.44,47458.0,39.4135,39.433,39.3941,39.4135,47458.0
2016-05-12 11:20:00,40.45,40.45,40.43,40.44,21091.0,39.4233,39.4233,39.4038,39.4135,21091.0
2016-05-12 11:25:00,40.44,40.49,40.43,40.45,33928.0,39.4135,39.4623,39.4038,39.4233,33928.0
2016-05-12 11:30:00,40.44,40.47,40.43,40.47,20934.0,39.4135,39.4428,39.4038,39.4428,20934.0
2016-05-12 11:35:00,40.47,40.54,40.45,40.52,15944.0,39.4428,39.511,39.4233,39.4915,15944.0
2016-05-12 11:40:00,40.51,40.58,40.5,40.53,18914.0,39.4818,39.55,39.472,39.5013,18914.0
2016-05-12 11:45:00,40.53,40.57,40.5,40.51,46700.0,39.5013,39.5402,39.472,39.4818,46700.0
2016-05-12 11:50:00,40.5,40.55,40.44,40.44,24744.0,39.472,39.5208,39.4135,39.4135,24744.0
2016-05-12 11:55:00,40.43,40.46,40.42,40.46,25242.0,39.4038,39.433,39.3941,39.433,25242.0
2016-05-12 12:00:00,40.45,40.49,40.42,40.47,36490.0,39.4233,39.4623,39.3941,39.4428,36490.0
2016-05-12 12:05:00,40.47,40.53,40.46,40.52,187862.0,39.4428,39.5013,39.433,39.4915,187862.0
2016-05-12 12:10:00,40.52,40.52,40.44,40.44,7600.0,39.4915,39.4915,39.4135,39.4135,7600.0
2016-05-12 12:15:00,40.44,40.47,40.43,40.43,26765.0,39.4135,39.4428,39.4038,39.4038,26765.0
2016-05-12 12:20:00,40.43,40.45,40.42,40.44,18117.0,39.4038,39.4233,39.3941,39.4135,18117.0
2016-05-12 12:25:00,40.43,40.45,40.43,40.43,24570.0,39.4038,39.4233,39.4038,39.4038,24570.0
2016-05-12 12:30:00,40.43,40.45,40.42,40.43,34857.0,39.4038,39.4233,39.3941,39.4038,34857.0
2016-05-12 12:35:00,40.43,40.48,40.42,40.48,46068.0,39.4038,39.4525,39.3941,39.4525,46068.0
2016-05-12 12:40:00,40.48,40.63,40.48,40.6,63527.0,39.4525,39.5987,39.4525,39.5695,63527.0
2016-05-12 12:45:00,40.6,40.63,40.52,40.56,52535.0,39.5695,39.5987,39.4915,39.5305,52535.0
2016-05-12 12:50:00,40.55,40.55,40.47,40.47,8583.0,39.5208,39.5208,39.4428,39.4428,8583.0
2016-05-12 12:55:00,40.48,40.66,40.47,40.65,49341.0,39.4525,39.628,39.4428,39.6182,49341.0
2016-05-12 13:00:00,40.66,40.67,40.58,40.59,29451.0,39.628,39.6377,39.55,39.5597,29451.0
2016-05-12 13:05:00,40.58,40.6,40.55,40.55,12026.0,39.55,39.5695,39.5208,39.5208,12026.0
2016-05-12 13:10:00,40.54,40.6,40.53,40.59,24776.0,39.511,39.5695,39.5013,39.5597,24776.0
2016-05-12 13:15:00,40.59,40.64,40.59,40.63,10518.0,39.5597,39.6085,39.5597,39.5987,10518.0
2016-05-12 13:20:00,40.64,40.66,40.62,40.65,8484.0,39.6085,39.628,39.589,39.6182,8484.0
2016-05-12 13:25:00,40.65,40.65,40.61,40.61,16531.0,39.6182,39.6182,39.5792,39.5792,16531.0
2016-05-12 13:30:00,40.62,40.65,40.61,40.62,33474.0,39.589,39.6182,39.5792,39.589,33474.0
2016-05-12 13:35:00,40.61,40.62,40.52,40.54,12303.0,39.5792,39.589,39.4915,39.511,12303.0
2016-05-12 13:40:00,40.53,40.54,40.51,40.53,5000.0,39.5013,39.511,39.4818,39.5013,5000.0
2016-05-12 13:45:00,40.52,40.57,40.52,40.54,11328.0,39.4915,39.5402,39.4915,39.511,11328.0
2016-05-12 13:50:00,40.54,40.63,40.53,40.62,32577.0,39.511,39.5987,39.5013,39.589,32577.0
2016-05-12 13:55:00,40.62,40.68,40.61,40.68,32399.0,39.589,39.6475,39.5792,39.6475,32399.0
2016-05-12 14:00:00,40.68,40.85,40.67,40.84,85854.0,39.6475,39.8131,39.6377,39.8034,85854.0
2016-05-12 14:05:00,40.85,40.88,40.7,40.71,69253.0,39.8131,39.8424,39.6669,39.6767,69253.0
2016-05-12 14:10:00,40.71,40.8,40.69,40.77,16708.0,39.6767,39.7644,39.6572,39.7352,16708.0
2016-05-12 14:15:00,40.77,40.78,40.72,40.76,18651.0,39.7352,39.7449,39.6864,39.7254,18651.0
2016-05-12 14:20:00,40.76,40.81,40.72,40.72,20508.0,39.7254,39.7742,39.6864,39.6864,20508.0
2016-05-12 14:25:00,40.73,40.81,40.69,40.77,42121.0,39.6962,39.7742,39.6572,39.7352,42121.0
2016-05-12 14:30:00,40.76,40.78,40.71,40.77,33874.0,39.7254,39.7449,39.6767,39.7352,33874.0
2016-05-12 14:35:00,40.76,40.88,40.76,40.86,73612.0,39.7254,39.8424,39.7254,39.8229,73612.0
2016-05-12 14:40:00,40.85,40.91,40.78,40.8,45256.0,39.8131,39.8716,39.7449,39.7644,45256.0
2016-05-12 14:45:00,40.8,40.9,40.79,40.9,18590.0,39.7644,39.8619,39.7547,39.8619,18590.0
2016-05-12 14:50:00,40.9,40.99,40.87,40.95,98185.0,39.8619,39.9496,39.8326,39.9106,98185.0
2016-05-12 14:55:00,40.95,40.97,40.89,40.9,42767.0,39.9106,39.9301,39.8521,39.8619,42767.0
2016-05-12 15:00:00,40.9,40.94,40.89,40.92,54704.0,39.8619,39.9009,39.8521,39.8814,54704.0
2016-05-12 15:05:00,40.91,40.94,40.88,40.89,63922.0,39.8716,39.9009,39.8424,39.8521,63922.0
2016-05-12 15:10:00,40.89,40.89,40.86,40.87,22067.0,39.8521,39.8521,39.8229,39.8326,22067.0
2016-05-12 15:15:00,40.87,40.87,40.81,40.83,89323.0,39.8326,39.8326,39.7742,39.7936,89323.0
2016-05-12 15:20:00,40.83,40.84,40.77,40.77,33342.0,39.7936,39.8034,39.7352,39.7352,33342.0
2016-05-12 15:25:00,40.77,40.79,40.76,40.77,29322.0,39.7352,39.7547,39.7254,39.7352,29322.0
2016-05-12 15:30:00,40.77,40.79,40.71,40.71,42702.0,39.7352,39.7547,39.6767,39.6767,42702.0
2016-05-12 15:35:00,40.71,40.74,40.69,40.72,47366.0,39.6767,39.7059,39.6572,39.6864,47366.0
2016-05-12 15:40:00,40.72,40.74,40.67,40.68,35824.0,39.6864,39.7059,39.6377,39.6475,35824.0
2016-05-12 15:45:00,40.68,40.77,40.67,40.77,73160.0,39.6475,39.7352,39.6377,39.7352,73160.0
2016-05-12 15:50:00,40.77,40.77,40.66,40.69,132959.0,39.7352,39.7352,39.628,39.6572,132959.0
2016-05-12 15:55:00,40.69,40.69,40.63,40.65,126313.0,39.6572,39.6572,39.5987,39.6182,126313.0
2016-05-13 09:30:00,40.49,40.91,40.49,40.78,51254.0,39.4623,39.8716,39.4623,39.7449,51254.0
2016-05-13 09:35:00,40.66,40.91,40.66,40.89,14178.0,39.628,39.8716,39.628,39.8521,14178.0
2016-05-13 09:40:00,40.87,40.97,40.79,40.79,11900.0,39.8326,39.9301,39.7547,39.7547,11900.0
2016-05-13 09:45:00,40.76,40.89,40.75,40.82,21114.0,39.7254,39.8521,39.7157,39.7839,21114.0
2016-05-13 09:50:00,40.82,40.92,40.79,40.92,37463.0,39.7839,39.8814,39.7547,39.8814,37463.0
2016-05-13 09:55:00,40.92,40.93,40.87,40.89,41621.0,39.8814,39.8911,39.8326,39.8521,41621.0
2016-05-13 10:00:00,40.89,40.92,40.8,40.91,72295.0,39.8521,39.8814,39.7644,39.8716,72295.0
2016-05-13 10:05:00,40.91,40.93,40.79,40.79,30020.0,39.8716,39.8911,39.7547,39.7547,30020.0
2016-05-13 10:10:00,40.78,40.83,40.71,40.83,31291.0,39.7449,39.7936,39.6767,39.7936,31291.0
2016-05-13 10:15:00,40.83,40.85,40.75,40.83,35040.0,39.7936,39.8131,39.7157,39.7936,35040.0
2016-05-13 10:20:00,40.84,40.84,40.78,40.8,18102.0,39.8034,39.8034,39.7449,39.7644,18102.0
2016-05-13 10:25:00,40.79,40.84,40.78,40.79,24237.0,39.7547,39.8034,39.7449,39.7547,24237.0
2016-05-13 10:30:00,40.79,40.79,40.7,40.76,21531.0,39.7547,39.7547,39.6669,39.7254,21531.0
2016-05-13 10:35:00,40.76,40.79,40.7,40.74,46068.0,39.7254,39.7547,39.6669,39.7059,46068.0
2016-05-13 10:40:00,40.74,40.74,40.63,40.63,15148.0,39.7059,39.7059,39.5987,39.5987,15148.0
2016-05-13 10:45:00,40.63,40.7,40.62,40.62,11780.0,39.5987,39.6669,39.589,39.589,11780.0
2016-05-13 10:50:00,40.62,40.77,40.62,40.76,21822.0,39.589,39.7352,39.589,39.7254,21822.0
2016-05-13 10:55:00,40.77,40.77,40.74,40.75,18760.0,39.7352,39.7352,39.7059,39.7157,18760.0
2016-05-13 11:00:00,40.75,40.8,40.75,40.8,26061.0,39.7157,39.7644,39.7157,39.7644,26061.0
2016-05-13 11:05:00,40.8,40.88,40.79,40.88,32618.0,39.7644,39.8424,39.7547,39.8424,32618.0
2016-05-13 11:10:00,40.88,40.91,40.77,40.77,36340.0,39.8424,39.8716,39.7352,39.7352,36340.0
2016-05-13 11:15:00,40.77,40.83,40.77,40.78,45310.0,39.7352,39.7936,39.7352,39.7449,45310.0
2016-05-13 11:20:00,40.77,40.81,40.77,40.79,27582.0,39.7352,39.7742,39.7352,39.7547,27582.0
2016-05-13 11:25:00,40.78,40.9,40.78,40.9,46058.0,39.7449,39.8619,39.7449,39.8619,46058.0
2016-05-13 11:30:00,40.9,40.93,40.89,40.9,17730.0,39.8619,39.8911,39.8521,39.8619,17730.0
2016-05-13 11:35:00,40.89,40.9,40.86,40.9,72850.0,39.8521,39.8619,39.8229,39.8619,72850.0
2016-05-13 11:40:00,40.89,40.89,40.79,40.8,24798.0,39.8521,39.8521,39.7547,39.7644,24798.0
2016-05-13 11:45:00,40.8,40.8,40.72,40.74,94938.0,39.7644,39.7644,39.6864,39.7059,94938.0
2016-05-13 11:50:00,40.73,40.74,40.69,40.72,53560.0,39.6962,39.7059,39.6572,39.6864,53560.0
2016-05-13 11:55:00,40.72,40.74,40.7,40.71,22374.0,39.6864,39.7059,39.6669,39.6767,22374.0
2016-05-13 12:00:00,40.7,40.74,40.7,40.72,19558.0,39.6669,39.7059,39.6669,39.6864,19558.0
2016-05-13 12:05:00,40.73,40.75,40.72,40.75,15106.0,39.6962,39.7157,39.6864,39.7157,15106.0
2016-05-13 12:10:00,40.75,40.75,40.72,40.73,12888.0,39.7157,39.7157,39.6864,39.6962,12888.0
2016-05-13 12:15:00,40.74,40.75,40.72,40.74,15781.0,39.7059,39.7157,39.6864,39.7059,15781.0
2016-05-13 12:20:00,40.74,40.76,40.73,40.74,18667.0,39.7059,39.7254,39.6962,39.7059,18667.0
2016-05-13 12:25:00,40.74,40.74,40.65,40.67,40177.0,39.7059,39.7059,39.6182,39.6377,40177.0
2016-05-13 12:30:00,40.68,40.75,40.67,40.75,9146.0,39.6475,39.7157,39.6377,39.7157,9146.0
2016-05-13 12:35:00,40.74,40.8,40.74,40.77,38005.0,39.7059,39.7644,39.7059,39.7352,38005.0
2016-05-13 12:40:00,40.77,40.82,40.76,40.82,41060.0,39.7352,39.7839,39.7254,39.7839,41060.0
2016-05-13 12:45:00,40.82,40.84,40.8,40.84,10100.0,39.7839,39.8034,39.7644,39.8034,10100.0
2016-05-13 12:50:00,40.84,40.89,40.83,40.88,31898.0,39.8034,39.8521,39.7936,39.8424,31898.0
2016-05-13 12:55:00,40.89,40.89,40.81,40.81,18597.0,39.8521,39.8521,39.7742,39.7742,18597.0
2016-05-13 13:00:00,40.82,40.85,40.81,40.84,17171.0,39.7839,39.8131,39.7742,39.8034,17171.0
2016-05-13 13:05:00,40.84,40.89,40.82,40.88,23901.0,39.8034,39.8521,39.7839,39.8424,23901.0
2016-05-13 13:10:00,40.89,40.94,40.88,40.93,64384.0,39.8521,39.9009,39.8424,39.8911,64384.0
2016-05-13 13:15:00,40.92,40.93,40.88,40.89,27498.0,39.8814,39.8911,39.8424,39.8521,27498.0
2016-05-13 13:20:00,40.89,40.89,40.83,40.85,21865.0,39.8521,39.8521,39.7936,39.8131,21865.0
2016-05-13 13:25:00,40.85,40.9,40.84,40.89,15793.0,39.8131,39.8619,39.8034,39.8521,15793.0
2016-05-13 13:30:00,40.89,40.91,40.83,40.84,29035.0,39.8521,39.8716,39.7936,39.8034,29035.0
2016-05-13 13:35:00,40.84,40.84,40.78,40.78,17534.0,39.8034,39.8034,39.7449,39.7449,17534.0
2016-05-13 13:40:00,40.77,40.84,40.76,40.83,17479.0,39.7352,39.8034,39.7254,39.7936,17479.0
2016-05-13 13:45:00,40.82,40.83,40.77,40.79,17439.0,39.7839,39.7936,39.7352,39.7547,17439.0
2016-05-13 13:50:00,40.79,40.79,40.72,40.77,34672.0,39.7547,39.7547,39.6864,39.7352,34672.0
2016-05-13 13:55:00,40.78,40.78,40.73,40.76,10976.0,39.7449,39.7449,39.6962,39.7254,10976.0
2016-05-13 14:00:00,40.76,40.78,40.74,40.76,17486.0,39.7254,39.7449,39.7059,39.7254,17486.0
2016-05-13 14:05:00,40.77,40.78,40.74,40.74,26010.0,39.7352,39.7449,39.7059,39.7059,26010.0
2016-05-13 14:10:00,40.74,40.8,40.7,40.79,19657.0,39.7059,39.7644,39.6669,39.7547,19657.0
2016-05-13 14:15:00,40.8,40.83,40.79,40.82,18574.0,39.7644,39.7936,39.7547,39.7839,18574.0
2016-05-13 14:20:00,40.81,40.82,40.7,40.74,32927.0,39.7742,39.7839,39.6669,39.7059,32927.0
2016-05-13 14:25:00,40.75,40.78,40.73,40.77,20220.0,39.7157,39.7449,39.6962,39.7352,20220.0
2016-05-13 14:30:00,40.77,40.79,40.73,40.77,53117.0,39.7352,39.7547,39.6962,39.7352,53117.0
2016-05-13 14:35:00,40.78,40.82,40.76,40.78,47469.0,39.7449,39.7839,39.7254,39.7449,47469.0
2016-05-13 14:40:00,40.78,40.78,40.71,40.72,137912.0,39.7449,39.7449,39.6767,39.6864,137912.0
2016-05-13 14:45:00,40.71,40.75,40.66,40.67,59030.0,39.6767,39.7157,39.628,39.6377,59030.0
2016-05-13 14:50:00,40.67,40.72,40.67,40.71,21939.0,39.6377,39.6864,39.6377,39.6767,21939.0
2016-05-13 14:55:00,40.71,40.71,40.65,40.65,122931.0,39.6767,39.6767,39.6182,39.6182,122931.0
2016-05-13 15:00:00,40.65,40.67,40.59,40.61,30241.0,39.6182,39.6377,39.5597,39.5792,30241.0
2016-05-13 15:05:00,40.61,40.62,40.54,40.56,38966.0,39.5792,39.589,39.511,39.5305,38966.0
2016-05-13 15:10:00,40.56,40.59,40.54,40.58,10251.0,39.5305,39.5597,39.511,39.55,10251.0
2016-05-13 15:15:00,40.59,40.68,40.58,40.66,26058.0,39.5597,39.6475,39.55,39.628,26058.0
2016-05-13 15:20:00,40.65,40.67,40.59,40.63,78924.0,39.6182,39.6377,39.5597,39.5987,78924.0
2016-05-13 15:25:00,40.63,40.66,40.61,40.64,18000.0,39.5987,39.628,39.5792,39.6085,18000.0
2016-05-13 15:30:00,40.65,40.68,40.63,40.66,38663.0,39.6182,39.6475,39.5987,39.628,38663.0
2016-05-13 15:35:00,40.64,40.69,40.63,40.66,51785.0,39.6085,39.6572,39.5987,39.628,51785.0
2016-05-13 15:40:00,40.67,40.69,40.66,40.68,42115.0,39.6377,39.6572,39.628,39.6475,42115.0
2016-05-13 15:45:00,40.67,40.68,40.61,40.67,97322.0,39.6377,39.6475,39.5792,39.6377,97322.0
2016-05-13 15:50:00,40.66,40.67,40.58,40.58,75493.0,39.628,39.6377,39.55,39.55,75493.0
2016-05-13 15:55:00,40.58,40.63,40.54,40.58,170059.0,39.55,39.5987,39.511,39.55,170059.0
2016-05-16 09:30:00,40.48,40.59,40.45,40.53,36338.0,39.4525,39.5597,39.4233,39.5013,36338.0
2016-05-16 09:35:00,40.57,40.64,40.43,40.48,27884.0,39.5402,39.6085,39.4038,39.4525,27884.0
2016-05-16 09:40:00,40.48,40.53,40.41,40.45,26714.0,39.4525,39.5013,39.3843,39.4233,26714.0
2016-05-16 09:45:00,40.42,40.48,40.38,40.39,24264.0,39.3941,39.4525,39.3551,39.3648,24264.0
2016-05-16 09:50:00,40.4,40.47,40.32,40.37,35335.0,39.3746,39.4428,39.2966,39.3453,35335.0
2016-05-16 09:55:00,40.38,40.47,40.36,40.47,17935.0,39.3551,39.4428,39.3356,39.4428,17935.0
2016-05-16 10:00:00,40.47,40.49,40.3,40.3,20270.0,39.4428,39.4623,39.2771,39.2771,20270.0
2016-05-16 10:05:00,40.32,40.41,40.32,40.38,12359.0,39.2966,39.3843,39.2966,39.3551,12359.0
2016-05-16 10:10:00,40.37,40.43,40.34,40.34,11500.0,39.3453,39.4038,39.3161,39.3161,11500.0
2016-05-16 10:15:00,40.35,40.39,40.23,40.28,23762.0,39.3258,39.3648,39.2089,39.2576,23762.0
2016-05-16 10:20:00,40.29,40.36,40.26,40.35,18050.0,39.2674,39.3356,39.2381,39.3258,18050.0
2016-05-16 10:25:00,40.35,40.46,40.33,40.35,20800.0,39.3258,39.433,39.3063,39.3258,20800.0
2016-05-16 10:30:00,40.35,40.44,40.35,40.43,20002.0,39.3258,39.4135,39.3258,39.4038,20002.0
2016-05-16 10:35:00,40.44,40.57,40.43,40.51,34986.0,39.4135,39.5402,39.4038,39.4818,34986.0
2016-05-16 10:40:00,40.51,40.51,40.4,40.43,18085.0,39.4818,39.4818,39.3746,39.4038,18085.0
2016-05-16 10:45:00,40.42,40.44,40.37,40.44,21601.0,39.3941,39.4135,39.3453,39.4135,21601.0
2016-05-16 10:50:00,40.43,40.47,40.38,40.44,20610.0,39.4038,39.4428,39.3551,39.4135,20610.0
2016-05-16 10:55:00,40.45,40.63,40.45,40.54,44436.0,39.4233,39.5987,39.4233,39.511,44436.0
2016-05-16 11:00:00,40.53,40.55,40.51,40.52,31223.0,39.5013,39.5208,39.4818,39.4915,31223.0
2016-05-16 11:05:00,40.52,40.58,40.5,40.58,30704.0,39.4915,39.55,39.472,39.55,30704.0
2016-05-16 11:10:00,40.58,40.62,40.5,40.51,30438.0,39.55,39.589,39.472,39.4818,30438.0
2016-05-16 11:15:00,40.51,40.52,40.43,40.43,16200.0,39.4818,39.4915,39.4038,39.4038,16200.0
2016-05-16 11:20:00,40.43,40.46,40.43,40.43,11509.0,39.4038,39.433,39.4038,39.4038,11509.0
2016-05-16 11:25:00,40.44,40.5,40.43,40.5,18427.0,39.4135,39.472,39.4038,39.472,18427.0
2016-05-16 11:30:00,40.5,40.58,40.5,40.58,25954.0,39.472,39.55,39.472,39.55,25954.0
2016-05-16 11:35:00,40.57,40.63,40.56,40.56,18109.0,39.5402,39.5987,39.5305,39.5305,18109.0
2016-05-16 11:40:00,40.57,40.62,40.56,40.62,13186.0,39.5402,39.589,39.5305,39.589,13186.0
2016-05-16 11:45:00,40.61,40.64,40.59,40.62,13080.0,39.5792,39.6085,39.5597,39.589,13080.0
2016-05-16 11:50:00,40.62,40.64,40.6,40.63,11342.0,39.589,39.6085,39.5695,39.5987,11342.0
2016-05-16 11:55:00,40.63,40.63,40.6,40.62,6395.0,39.5987,39.5987,39.5695,39.589,6395.0
2016-05-16 12:00:00,40.63,40.63,40.55,40.57,69217.0,39.5987,39.5987,39.5208,39.5402,69217.0
2016-05-16 12:05:00,40.57,40.67,40.56,40.67,34726.0,39.5402,39.6377,39.5305,39.6377,34726.0
2016-05-16 12:10:00,40.68,40.71,40.65,40.68,23713.0,39.6475,39.6767,39.6182,39.6475,23713.0
2016-05-16 12:15:00,40.66,40.68,40.62,40.64,19260.0,39.628,39.6475,39.589,39.6085,19260.0
2016-05-16 12:20:00,40.64,40.65,40.6,40.62,33811.0,39.6085,39.6182,39.5695,39.589,33811.0
2016-05-16 12:25:00,40.62,40.7,40.62,40.67,19219.0,39.589,39.6669,39.589,39.6377,19219.0
2016-05-16 12:30:00,40.67,40.67,40.62,40.64,20685.0,39.6377,39.6377,39.589,39.6085,20685.0
2016-05-16 12:35:00,40.64,40.65,40.57,40.62,147056.0,39.6085,39.6182,39.5402,39.589,147056.0
2016-05-16 12:40:00,40.62,40.7,40.62,40.69,15568.0,39.589,39.6669,39.589,39.6572,15568.0
2016-05-16 12:45:00,40.69,40.71,40.64,40.66,13550.0,39.6572,39.6767,39.6085,39.628,13550.0
2016-05-16 12:50:00,40.66,40.69,40.65,40.66,12388.0,39.628,39.6572,39.6182,39.628,12388.0
2016-05-16 12:55:00,40.66,40.7,40.66,40.68,16091.0,39.628,39.6669,39.628,39.6475,16091.0
2016-05-16 13:00:00,40.69,40.7,40.67,40.69,14852.0,39.6572,39.6669,39.6377,39.6572,14852.0
2016-05-16 13:05:00,40.69,40.74,40.69,40.7,15433.0,39.6572,39.7059,39.6572,39.6669,15433.0
2016-05-16 13:10:00,40.71,40.73,40.7,40.7,13852.0,39.6767,39.6962,39.6669,39.6669,13852.0
2016-05-16 13:15:00,40.7,40.73,40.7,40.72,9871.0,39.6669,39.6962,39.6669,39.6864,9871.0
2016-05-16 13:20:00,40.72,40.73,40.69,40.7,10052.0,39.6864,39.6962,39.6572,39.6669,10052.0
2016-05-16 13:25:00,40.7,40.73,40.7,40.72,8600.0,39.6669,39.6962,39.6669,39.6864,8600.0
2016-05-16 13:30:00,40.71,40.73,40.67,40.67,14937.0,39.6767,39.6962,39.6377,39.6377,14937.0
2016-05-16 13:35:00,40.68,40.69,40.65,40.65,11223.0,39.6475,39.6572,39.6182,39.6182,11223.0
2016-05-16 13:40:00,40.64,40.68,40.64,40.66,10800.0,39.6085,39.6475,39.6085,39.628,10800.0
2016-05-16 13:45:00,40.66,40.68,40.63,40.68,35395.0,39.628,39.6475,39.5987,39.6475,35395.0
2016-05-16 13:50:00,40.67,40.72,40.66,40.71,13150.0,39.6377,39.6864,39.628,39.6767,13150.0
2016-05-16 13:55:00,40.72,40.76,40.71,40.72,15352.0,39.6864,39.7254,39.6767,39.6864,15352.0
2016-05-16 14:00:00,40.72,40.77,40.7,40.75,22936.0,39.6864,39.7352,39.6669,39.7157,22936.0
2016-05-16 14:05:00,40.76,40.78,40.74,40.74,12546.0,39.7254,39.7449,39.7059,39.7059,12546.0
2016-05-16 14:10:00,40.74,40.81,40.74,40.77,27992.0,39.7059,39.7742,39.7059,39.7352,27992.0
2016-05-16 14:15:00,40.76,40.81,40.76,40.8,21568.0,39.7254,39.7742,39.7254,39.7644,21568.0
2016-05-16 14:20:00,40.8,40.8,40.77,40.77,35300.0,39.7644,39.7644,39.7352,39.7352,35300.0
2016-05-16 14:25:00,40.77,40.81,40.76,40.79,19956.0,39.7352,39.7742,39.7254,39.7547,19956.0
2016-05-16 14:30:00,40.79,40.83,40.74,40.77,38608.0,39.7547,39.7936,39.7059,39.7352,38608.0
2016-05-16 14:35:00,40.76,40.77,40.7,40.71,22545.0,39.7254,39.7352,39.6669,39.6767,22545.0
2016-05-16 14:40:00,40.7,40.71,40.65,40.66,30822.0,39.6669,39.6767,39.6182,39.628,30822.0
2016-05-16 14:45:00,40.66,40.68,40.63,40.64,28142.0,39.628,39.6475,39.5987,39.6085,28142.0
2016-05-16 14:50:00,40.64,40.65,40.61,40.64,23418.0,39.6085,39.6182,39.5792,39.6085,23418.0
2016-05-16 14:55:00,40.65,40.66,40.63,40.63,89539.0,39.6182,39.628,39.5987,39.5987,89539.0
2016-05-16 15:00:00,40.64,40.67,40.63,40.64,100694.0,39.6085,39.6377,39.5987,39.6085,100694.0
2016-05-16 15:05:00,40.64,40.65,40.63,40.64,31104.0,39.6085,39.6182,39.5987,39.6085,31104.0
2016-05-16 15:10:00,40.64,40.64,40.55,40.56,32223.0,39.6085,39.6085,39.5208,39.5305,32223.0
2016-05-16 15:15:00,40.56,40.56,40.49,40.54,61780.0,39.5305,39.5305,39.4623,39.511,61780.0
2016-05-16 15:20:00,40.53,40.56,40.53,40.56,14619.0,39.5013,39.5305,39.5013,39.5305,14619.0
2016-05-16 15:25:00,40.56,40.57,40.55,40.56,21627.0,39.5305,39.5402,39.5208,39.5305,21627.0
2016-05-16 15:30:00,40.56,40.6,40.55,40.55,31332.0,39.5305,39.5695,39.5208,39.5208,31332.0
2016-05-16 15:35:00,40.55,40.58,40.55,40.58,23853.0,39.5208,39.55,39.5208,39.55,23853.0
2016-05-16 15:40:00,40.58,40.64,40.57,40.63,35271.0,39.55,39.6085,39.5402,39.5987,35271.0
2016-05-16 15:45:00,40.63,40.66,40.62,40.65,63317.0,39.5987,39.628,39.589,39.6182,63317.0
2016-05-16 15:50:00,40.63,40.65,40.6,40.61,109596.0,39.5987,39.6182,39.5695,39.5792,109596.0
2016-05-16 15:55:00,40.62,40.62,40.54,40.56,312190.0,39.589,39.589,39.511,39.5305,312190.0
2016-05-17 09:30:00,40.35,41.07,40.34,40.94,102513.0,39.3258,40.0276,39.3161,39.9009,102513.0
2016-05-17 09:35:00,40.91,40.96,40.85,40.92,71382.0,39.8716,39.9203,39.8131,39.8814,71382.0
2016-05-17 09:40:00,40.91,40.94,40.75,40.91,19652.0,39.8716,39.9009,39.7157,39.8716,19652.0
2016-05-17 09:45:00,40.9,40.96,40.84,40.87,238159.0,39.8619,39.9203,39.8034,39.8326,238159.0
2016-05-17 09:50:00,40.85,40.93,40.78,40.84,35760.0,39.8131,39.8911,39.7449,39.8034,35760.0
2016-05-17 09:55:00,40.82,40.83,40.6,40.73,43542.0,39.7839,39.7936,39.5695,39.6962,43542.0
2016-05-17 10:00:00,40.71,40.84,40.65,40.82,31184.0,39.6767,39.8034,39.6182,39.7839,31184.0
2016-05-17 10:05:00,40.82,41.04,40.76,40.84,482559.0,39.7839,39.9983,39.7254,39.8034,482559.0
2016-05-17 10:10:00,40.83,40.86,40.76,40.85,158019.0,39.7936,39.8229,39.7254,39.8131,158019.0
2016-05-17 10:15:00,40.83,40.91,40.82,40.86,62757.0,39.7936,39.8716,39.7839,39.8229,62757.0
2016-05-17 10:20:00,40.86,41.04,40.82,41.02,172599.0,39.8229,39.9983,39.7839,39.9788,172599.0
2016-05-17 10:25:00,41.02,41.04,40.92,41.0,234179.0,39.9788,39.9983,39.8814,39.9593,234179.0
2016-05-17 10:30:00,40.98,41.07,40.98,41.03,155939.0,39.9398,40.0276,39.9398,39.9886,155939.0
2016-05-17 10:35:00,41.03,41.18,40.98,41.17,88052.0,39.9886,40.1348,39.9398,40.125,88052.0
2016-05-17 10:40:00,41.18,41.21,41.09,41.1,217706.0,40.1348,40.164,40.047,40.0568,217706.0
2016-05-17 10:45:00,41.1,41.14,41.1,41.11,74004.0,40.0568,40.0958,40.0568,40.0665,74004.0
2016-05-17 10:50:00,41.1,41.14,41.02,41.13,45164.0,40.0568,40.0958,39.9788,40.086,45164.0
2016-05-17 10:55:00,41.13,41.2,41.11,41.18,121332.0,40.086,40.1543,40.0665,40.1348,121332.0
2016-05-17 11:00:00,41.17,41.21,41.15,41.21,125431.0,40.125,40.164,40.1055,40.164,125431.0
2016-05-17 11:05:00,41.2,41.31,41.15,41.29,204486.0,40.1543,40.2615,40.1055,40.242,204486.0
2016-05-17 11:10:00,41.29,41.29,41.24,41.27,82969.0,40.242,40.242,40.1932,40.2225,82969.0
2016-05-17 11:15:00,41.27,41.37,41.27,41.29,114478.0,40.2225,40.3199,40.2225,40.242,114478.0
2016-05-17 11:20:00,41.29,41.3,41.18,41.18,82322.0,40.242,40.2517,40.1348,40.1348,82322.0
2016-05-17 11:25:00,41.18,41.19,41.07,41.09,90293.0,40.1348,40.1445,40.0276,40.047,90293.0
2016-05-17 11:30:00,41.09,41.09,41.02,41.07,170943.0,40.047,40.047,39.9788,40.0276,170943.0
2016-05-17 11:35:00,41.07,41.11,41.06,41.09,34067.0,40.0276,40.0665,40.0178,40.047,34067.0
2016-05-17 11:40:00,41.1,41.12,41.06,41.12,37997.0,40.0568,40.0763,40.0178,40.0763,37997.0
2016-05-17 11:45:00,41.12,41.32,41.12,41.32,55002.0,40.0763,40.2712,40.0763,40.2712,55002.0
2016-05-17 11:50:00,41.31,41.39,41.31,41.38,243713.0,40.2615,40.3394,40.2615,40.3297,243713.0
2016-05-17 11:55:00,41.38,41.38,41.3,41.31,73600.0,40.3297,40.3297,40.2517,40.2615,73600.0
2016-05-17 12:00:00,41.31,41.33,41.3,41.31,96781.0,40.2615,40.281,40.2517,40.2615,96781.0
2016-05-17 12:05:00,41.31,41.33,41.26,41.28,59320.0,40.2615,40.281,40.2127,40.2322,59320.0
2016-05-17 12:10:00,41.28,41.32,41.27,41.32,26325.0,40.2322,40.2712,40.2225,40.2712,26325.0
2016-05-17 12:15:00,41.32,41.33,41.28,41.31,23352.0,40.2712,40.281,40.2322,40.2615,23352.0
2016-05-17 12:20:00,41.31,41.34,41.29,41.33,38662.0,40.2615,40.2907,40.242,40.281,38662.0
2016-05-17 12:25:00,41.33,41.35,41.3,41.34,45455.0,40.281,40.3004,40.2517,40.2907,45455.0
2016-05-17 12:30:00,41.34,41.35,41.3,41.34,40702.0,40.2907,40.3004,40.2517,40.2907,40702.0
2016-05-17 12:35:00,41.34,41.39,41.32,41.36,86786.0,40.2907,40.3394,40.2712,40.3102,86786.0
2016-05-17 12:40:00,41.36,41.38,41.27,41.29,67859.0,40.3102,40.3297,40.2225,40.242,67859.0
2016-05-17 12:45:00,41.28,41.29,41.18,41.2,29881.0,40.2322,40.242,40.1348,40.1543,29881.0
2016-05-17 12:50:00,41.2,41.24,41.18,41.24,28658.0,40.1543,40.1932,40.1348,40.1932,28658.0
2016-05-17 12:55:00,41.24,41.31,41.21,41.31,24183.0,40.1932,40.2615,40.164,40.2615,24183.0
2016-05-17 13:00:00,41.31,41.32,41.26,41.3,36649.0,40.2615,40.2712,40.2127,40.2517,36649.0
2016-05-17 13:05:00,41.3,41.33,41.26,41.29,39565.0,40.2517,40.281,40.2127,40.242,39565.0
2016-05-17 13:10:00,41.29,41.29,41.22,41.25,28459.0,40.242,40.242,40.1737,40.203,28459.0
2016-05-17 13:15:00,41.25,41.33,41.25,41.33,41474.0,40.203,40.281,40.203,40.281,41474.0
2016-05-17 13:20:00,41.33,41.33,41.27,41.28,14800.0,40.281,40.281,40.2225,40.2322,14800.0
2016-05-17 13:25:00,41.28,41.36,41.27,41.34,53097.0,40.2322,40.3102,40.2225,40.2907,53097.0
2016-05-17 13:30:00,41.34,41.36,41.23,41.23,106638.0,40.2907,40.3102,40.1835,40.1835,106638.0
2016-05-17 13:35:00,41.23,41.24,41.16,41.18,35326.0,40.1835,40.1932,40.1153,40.1348,35326.0
2016-05-17 13:40:00,41.18,41.18,41.08,41.09,72694.0,40.1348,40.1348,40.0373,40.047,72694.0
2016-05-17 13:45:00,41.09,41.11,41.03,41.07,148272.0,40.047,40.0665,39.9886,40.0276,148272.0
2016-05-17 13:50:00,41.07,41.16,41.05,41.13,53779.0,40.0276,40.1153,40.0081,40.086,53779.0
2016-05-17 13:55:00,41.14,41.17,41.07,41.07,56698.0,40.0958,40.125,40.0276,40.0276,56698.0
2016-05-17 14:00:00,41.08,41.08,41.0,41.02,163484.0,40.0373,40.0373,39.9593,39.9788,163484.0
2016-05-17 14:05:00,41.02,41.04,40.95,40.98,84600.0,39.9788,39.9983,39.9106,39.9398,84600.0
2016-05-17 14:10:00,40.97,40.98,40.87,40.95,61788.0,39.9301,39.9398,39.8326,39.9106,61788.0
2016-05-17 14:15:00,40.94,40.94,40.83,40.88,55375.0,39.9009,39.9009,39.7936,39.8424,55375.0
2016-05-17 14:20:00,40.88,40.89,40.73,40.79,50555.0,39.8424,39.8521,39.6962,39.7547,50555.0
2016-05-17 14:25:00,40.79,40.82,40.72,40.8,52491.0,39.7547,39.7839,39.6864,39.7644,52491.0
2016-05-17 14:30:00,40.8,40.8,40.76,40.8,35147.0,39.7644,39.7644,39.7254,39.7644,35147.0
2016-05-17 14:35:00,40.79,40.81,40.75,40.78,52126.0,39.7547,39.7742,39.7157,39.7449,52126.0
2016-05-17 14:40:00,40.78,40.91,40.76,40.89,56928.0,39.7449,39.8716,39.7254,39.8521,56928.0
2016-05-17 14:45:00,40.89,40.89,40.72,40.73,72772.0,39.8521,39.8521,39.6864,39.6962,72772.0
2016-05-17 14:50:00,40.73,40.77,40.67,40.68,87274.0,39.6962,39.7352,39.6377,39.6475,87274.0
2016-05-17 14:55:00,40.68,40.77,40.63,40.76,66700.0,39.6475,39.7352,39.5987,39.7254,66700.0
2016-05-17 15:00:00,40.76,40.76,40.68,40.7,57706.0,39.7254,39.7254,39.6475,39.6669,57706.0
2016-05-17 15:05:00,40.7,40.77,40.69,40.71,66535.0,39.6669,39.7352,39.6572,39.6767,66535.0
2016-05-17 15:10:00,40.72,40.72,40.65,40.65,44068.0,39.6864,39.6864,39.6182,39.6182,44068.0
2016-05-17 15:15:00,40.66,40.68,40.6,40.61,59424.0,39.628,39.6475,39.5695,39.5792,59424.0
2016-05-17 15:20:00,40.6,40.61,40.53,40.55,51146.0,39.5695,39.5792,39.5013,39.5208,51146.0
2016-05-17 15:25:00,40.54,40.55,40.44,40.49,72566.0,39.511,39.5208,39.4135,39.4623,72566.0
2016-05-17 15:30:00,40.5,40.61,40.49,40.61,86034.0,39.472,39.5792,39.4623,39.5792,86034.0
2016-05-17 15:35:00,40.61,40.67,40.56,40.66,84877.0,39.5792,39.6377,39.5305,39.628,84877.0
2016-05-17 15:40:00,40.66,40.68,40.6,40.66,139032.0,39.628,39.6475,39.5695,39.628,139032.0
2016-05-17 15:45:00,40.66,40.68,40.61,40.65,90759.0,39.628,39.6475,39.5792,39.6182,90759.0
2016-05-17 15:50:00,40.65,40.69,40.64,40.69,154039.0,39.6182,39.6572,39.6085,39.6572,154039.0
2016-05-17 15:55:00,40.68,40.69,40.59,40.65,326475.0,39.6475,39.6572,39.5597,39.6182,326475.0
2016-05-18 09:30:00,40.65,40.98,40.21,40.81,70205.0,39.6182,39.9398,39.1894,39.7742,70205.0
2016-05-18 09:35:00,40.81,40.93,40.6,40.63,27852.0,39.7742,39.8911,39.5695,39.5987,27852.0
2016-05-18 09:40:00,40.62,40.66,40.47,40.49,29556.0,39.589,39.628,39.4428,39.4623,29556.0
2016-05-18 09:45:00,40.47,40.52,40.43,40.47,32349.0,39.4428,39.4915,39.4038,39.4428,32349.0
2016-05-18 09:50:00,40.47,40.6,40.43,40.56,30045.0,39.4428,39.5695,39.4038,39.5305,30045.0
2016-05-18 09:55:00,40.55,40.61,40.51,40.55,16492.0,39.5208,39.5792,39.4818,39.5208,16492.0
2016-05-18 10:00:00,40.54,40.63,40.48,40.5,29821.0,39.511,39.5987,39.4525,39.472,29821.0
2016-05-18 10:05:00,40.48,40.53,40.38,40.43,32970.0,39.4525,39.5013,39.3551,39.4038,32970.0
2016-05-18 10:10:00,40.43,40.53,40.39,40.5,22526.0,39.4038,39.5013,39.3648,39.472,22526.0
2016-05-18 10:15:00,40.49,40.55,40.47,40.51,33153.0,39.4623,39.5208,39.4428,39.4818,33153.0
2016-05-18 10:20:00,40.52,40.54,40.45,40.51,37306.0,39.4915,39.511,39.4233,39.4818,37306.0
2016-05-18 10:25:00,40.5,40.53,40.48,40.52,16814.0,39.472,39.5013,39.4525,39.4915,16814.0
2016-05-18 10:30:00,40.52,40.61,40.48,40.6,34132.0,39.4915,39.5792,39.4525,39.5695,34132.0
2016-05-18 10:35:00,40.59,40.61,40.54,40.61,24700.0,39.5597,39.5792,39.511,39.5792,24700.0
2016-05-18 10:40:00,40.61,40.68,40.61,40.68,16200.0,39.5792,39.6475,39.5792,39.6475,16200.0
2016-05-18 10:45:00,40.69,40.69,40.6,40.66,20487.0,39.6572,39.6572,39.5695,39.628,20487.0
2016-05-18 10:50:00,40.67,40.89,40.63,40.88,116949.0,39.6377,39.8521,39.5987,39.8424,116949.0
2016-05-18 10:55:00,40.88,40.95,40.87,40.94,106691.0,39.8424,39.9106,39.8326,39.9009,106691.0
2016-05-18 11:00:00,40.94,40.97,40.92,40.93,86140.0,39.9009,39.9301,39.8814,39.8911,86140.0
2016-05-18 11:05:00,40.94,40.94,40.76,40.78,50050.0,39.9009,39.9009,39.7254,39.7449,50050.0
2016-05-18 11:10:00,40.79,40.79,40.68,40.73,35525.0,39.7547,39.7547,39.6475,39.6962,35525.0
2016-05-18 11:15:00,40.73,40.78,40.66,40.76,33516.0,39.6962,39.7449,39.628,39.7254,33516.0
2016-05-18 11:20:00,40.77,40.9,40.77,40.81,19951.0,39.7352,39.8619,39.7352,39.7742,19951.0
2016-05-18 11:25:00,40.82,40.88,40.82,40.84,21822.0,39.7839,39.8424,39.7839,39.8034,21822.0
2016-05-18 11:30:00,40.84,40.87,40.8,40.83,9996.0,39.8034,39.8326,39.7644,39.7936,9996.0
2016-05-18 11:35:00,40.84,40.95,40.84,40.9,21582.0,39.8034,39.9106,39.8034,39.8619,21582.0
2016-05-18 11:40:00,40.91,41.03,40.89,41.03,14447.0,39.8716,39.9886,39.8521,39.9886,14447.0
2016-05-18 11:45:00,41.05,41.06,40.92,41.03,99654.0,40.0081,40.0178,39.8814,39.9886,99654.0
2016-05-18 11:50:00,41.04,41.05,40.85,40.87,127949.0,39.9983,40.0081,39.8131,39.8326,127949.0
2016-05-18 11:55:00,40.86,40.89,40.82,40.84,29607.0,39.8229,39.8521,39.7839,39.8034,29607.0
2016-05-18 12:00:00,40.84,40.84,40.77,40.81,25089.0,39.8034,39.8034,39.7352,39.7742,25089.0
2016-05-18 12:05:00,40.8,40.81,40.7,40.7,22183.0,39.7644,39.7742,39.6669,39.6669,22183.0
2016-05-18 12:10:00,40.7,40.72,40.67,40.69,18691.0,39.6669,39.6864,39.6377,39.6572,18691.0
2016-05-18 12:15:00,40.69,40.76,40.69,40.73,12925.0,39.6572,39.7254,39.6572,39.6962,12925.0
2016-05-18 12:20:00,40.74,40.76,40.7,40.73,19983.0,39.7059,39.7254,39.6669,39.6962,19983.0
2016-05-18 12:25:00,40.72,40.72,40.65,40.7,20784.0,39.6864,39.6864,39.6182,39.6669,20784.0
2016-05-18 12:30:00,40.71,40.77,40.71,40.75,8500.0,39.6767,39.7352,39.6767,39.7157,8500.0
2016-05-18 12:35:00,40.75,40.77,40.74,40.75,11828.0,39.7157,39.7352,39.7059,39.7157,11828.0
2016-05-18 12:40:00,40.74,40.76,40.7,40.72,13117.0,39.7059,39.7254,39.6669,39.6864,13117.0
2016-05-18 12:45:00,40.7,40.74,40.7,40.72,9400.0,39.6669,39.7059,39.6669,39.6864,9400.0
2016-05-18 12:50:00,40.71,40.78,40.68,40.77,20096.0,39.6767,39.7449,39.6475,39.7352,20096.0
2016-05-18 12:55:00,40.76,40.86,40.75,40.82,11700.0,39.7254,39.8229,39.7157,39.7839,11700.0
2016-05-18 13:00:00,40.84,40.92,40.84,40.91,26134.0,39.8034,39.8814,39.8034,39.8716,26134.0
2016-05-18 13:05:00,40.91,40.92,40.88,40.88,14640.0,39.8716,39.8814,39.8424,39.8424,14640.0
2016-05-18 13:10:00,40.89,40.94,40.87,40.93,30555.0,39.8521,39.9009,39.8326,39.8911,30555.0
2016-05-18 13:15:00,40.93,40.97,40.89,40.96,27200.0,39.8911,39.9301,39.8521,39.9203,27200.0
2016-05-18 13:20:00,40.97,41.04,40.95,40.96,36341.0,39.9301,39.9983,39.9106,39.9203,36341.0
2016-05-18 13:25:00,40.95,40.98,40.93,40.95,28351.0,39.9106,39.9398,39.8911,39.9106,28351.0
2016-05-18 13:30:00,40.95,41.04,40.95,40.97,29744.0,39.9106,39.9983,39.9106,39.9301,29744.0
2016-05-18 13:35:00,40.96,40.98,40.93,40.94,11407.0,39.9203,39.9398,39.8911,39.9009,11407.0
2016-05-18 13:40:00,40.94,41.03,40.94,41.02,22925.0,39.9009,39.9886,39.9009,39.9788,22925.0
2016-05-18 13:45:00,41.02,41.03,41.0,41.01,12828.0,39.9788,39.9886,39.9593,39.9691,12828.0
2016-05-18 13:50:00,41.01,41.01,40.93,40.95,18915.0,39.9691,39.9691,39.8911,39.9106,18915.0
2016-05-18 13:55:00,40.96,40.97,40.92,40.93,12271.0,39.9203,39.9301,39.8814,39.8911,12271.0
2016-05-18 14:00:00,40.92,40.93,40.62,40.62,143395.0,39.8814,39.8911,39.589,39.589,143395.0
2016-05-18 14:05:00,40.62,40.62,40.49,40.61,36396.0,39.589,39.589,39.4623,39.5792,36396.0
2016-05-18 14:10:00,40.59,40.6,40.5,40.52,33865.0,39.5597,39.5695,39.472,39.4915,33865.0
2016-05-18 14:15:00,40.52,40.53,40.4,40.53,40167.0,39.4915,39.5013,39.3746,39.5013,40167.0
2016-05-18 14:20:00,40.54,40.6,40.51,40.59,33780.0,39.511,39.5695,39.4818,39.5597,33780.0
2016-05-18 14:25:00,40.58,40.58,40.38,40.4,18383.0,39.55,39.55,39.3551,39.3746,18383.0
2016-05-18 14:30:00,40.4,40.42,40.29,40.41,23104.0,39.3746,39.3941,39.2674,39.3843,23104.0
2016-05-18 14:35:00,40.42,40.46,40.4,40.4,16018.0,39.3941,39.433,39.3746,39.3746,16018.0
2016-05-18 14:40:00,40.39,40.45,40.36,40.4,17400.0,39.3648,39.4233,39.3356,39.3746,17400.0
2016-05-18 14:45:00,40.4,40.44,40.34,40.44,27998.0,39.3746,39.4135,39.3161,39.4135,27998.0
2016-05-18 14:50:00,40.44,40.52,40.42,40.45,24877.0,39.4135,39.4915,39.3941,39.4233,24877.0
2016-05-18 14:55:00,40.44,40.49,40.42,40.44,46371.0,39.4135,39.4623,39.3941,39.4135,46371.0
2016-05-18 15:00:00,40.47,40.6,40.46,40.57,24065.0,39.4428,39.5695,39.433,39.5402,24065.0
2016-05-18 15:05:00,40.57,40.64,40.55,40.59,40757.0,39.5402,39.6085,39.5208,39.5597,40757.0
2016-05-18 15:10:00,40.59,40.61,40.51,40.52,37926.0,39.5597,39.5792,39.4818,39.4915,37926.0
2016-05-18 15:15:00,40.53,40.53,40.36,40.45,55909.0,39.5013,39.5013,39.3356,39.4233,55909.0
2016-05-18 15:20:00,40.46,40.46,40.35,40.39,19705.0,39.433,39.433,39.3258,39.3648,19705.0
2016-05-18 15:25:00,40.39,40.42,40.34,40.34,19686.0,39.3648,39.3941,39.3161,39.3161,19686.0
2016-05-18 15:30:00,40.35,40.46,40.35,40.43,25218.0,39.3258,39.433,39.3258,39.4038,25218.0
2016-05-18 15:35:00,40.43,40.43,40.35,40.38,95142.0,39.4038,39.4038,39.3258,39.3551,95142.0
2016-05-18 15:40:00,40.39,40.43,40.37,40.43,29159.0,39.3648,39.4038,39.3453,39.4038,29159.0
2016-05-18 15:45:00,40.42,40.53,40.42,40.52,29098.0,39.3941,39.5013,39.3941,39.4915,29098.0
2016-05-18 15:50:00,40.52,40.55,40.51,40.55,54106.0,39.4915,39.5208,39.4818,39.5208,54106.0
2016-05-18 15:55:00,40.54,40.62,40.52,40.61,166608.0,39.511,39.589,39.4915,39.5792,166608.0
2016-05-19 09:30:00,40.35,40.5,40.25,40.36,46732.0,39.3258,39.472,39.2284,39.3356,46732.0
2016-05-19 09:35:00,40.3,40.62,40.19,40.62,32818.0,39.2771,39.589,39.1699,39.589,32818.0
2016-05-19 09:40:00,40.61,40.76,40.52,40.74,39061.0,39.5792,39.7254,39.4915,39.7059,39061.0
2016-05-19 09:45:00,40.74,40.74,40.45,40.59,39641.0,39.7059,39.7059,39.4233,39.5597,39641.0
2016-05-19 09:50:00,40.59,40.64,40.27,40.29,31979.0,39.5597,39.6085,39.2479,39.2674,31979.0
2016-05-19 09:55:00,40.3,40.56,40.27,40.32,78120.0,39.2771,39.5305,39.2479,39.2966,78120.0
2016-05-19 10:00:00,40.32,40.36,40.25,40.33,30552.0,39.2966,39.3356,39.2284,39.3063,30552.0
2016-05-19 10:05:00,40.32,40.51,40.32,40.38,17517.0,39.2966,39.4818,39.2966,39.3551,17517.0
2016-05-19 10:10:00,40.38,40.5,40.36,40.41,18812.0,39.3551,39.472,39.3356,39.3843,18812.0
2016-05-19 10:15:00,40.42,40.42,40.35,40.35,28104.0,39.3941,39.3941,39.3258,39.3258,28104.0
2016-05-19 10:20:00,40.34,40.41,40.25,40.37,66143.0,39.3161,39.3843,39.2284,39.3453,66143.0
2016-05-19 10:25:00,40.37,40.4,40.32,40.35,24100.0,39.3453,39.3746,39.2966,39.3258,24100.0
2016-05-19 10:30:00,40.35,40.39,40.28,40.35,22803.0,39.3258,39.3648,39.2576,39.3258,22803.0
2016-05-19 10:35:00,40.34,40.34,40.17,40.17,17464.0,39.3161,39.3161,39.1504,39.1504,17464.0
2016-05-19 10:40:00,40.18,40.2,40.14,40.15,36403.0,39.1601,39.1796,39.1212,39.1309,36403.0
2016-05-19 10:45:00,40.16,40.19,40.08,40.1,58831.0,39.1407,39.1699,39.0627,39.0822,58831.0
2016-05-19 10:50:00,40.09,40.11,40.02,40.1,29450.0,39.0724,39.0919,39.0042,39.0822,29450.0
2016-05-19 10:55:00,40.11,40.18,40.11,40.14,22611.0,39.0919,39.1601,39.0919,39.1212,22611.0
2016-05-19 11:00:00,40.15,40.2,40.13,40.14,49277.0,39.1309,39.1796,39.1114,39.1212,49277.0
2016-05-19 11:05:00,40.15,40.19,40.13,40.16,79150.0,39.1309,39.1699,39.1114,39.1407,79150.0
2016-05-19 11:10:00,40.16,40.17,40.12,40.13,43255.0,39.1407,39.1504,39.1017,39.1114,43255.0
2016-05-19 11:15:00,40.14,40.22,40.13,40.22,24455.0,39.1212,39.1991,39.1114,39.1991,24455.0
2016-05-19 11:20:00,40.22,40.26,40.17,40.26,11017.0,39.1991,39.2381,39.1504,39.2381,11017.0
2016-05-19 11:25:00,40.25,40.34,40.24,40.24,16524.0,39.2284,39.3161,39.2186,39.2186,16524.0
2016-05-19 11:30:00,40.25,40.32,40.23,40.29,38624.0,39.2284,39.2966,39.2089,39.2674,38624.0
2016-05-19 11:35:00,40.28,40.31,40.24,40.3,10512.0,39.2576,39.2868,39.2186,39.2771,10512.0
2016-05-19 11:40:00,40.3,40.34,40.3,40.33,12527.0,39.2771,39.3161,39.2771,39.3063,12527.0
2016-05-19 11:45:00,40.32,40.34,40.25,40.27,16644.0,39.2966,39.3161,39.2284,39.2479,16644.0
2016-05-19 11:50:00,40.26,40.28,40.17,40.18,16228.0,39.2381,39.2576,39.1504,39.1601,16228.0
2016-05-19 11:55:00,40.19,40.38,40.19,40.34,17610.0,39.1699,39.3551,39.1699,39.3161,17610.0
2016-05-19 12:00:00,40.34,40.38,40.3,40.37,17250.0,39.3161,39.3551,39.2771,39.3453,17250.0
2016-05-19 12:05:00,40.38,40.43,40.32,40.33,18800.0,39.3551,39.4038,39.2966,39.3063,18800.0
2016-05-19 12:10:00,40.33,40.39,40.33,40.36,11100.0,39.3063,39.3648,39.3063,39.3356,11100.0
2016-05-19 12:15:00,40.38,40.43,40.38,40.4,6300.0,39.3551,39.4038,39.3551,39.3746,6300.0
2016-05-19 12:20:00,40.39,40.46,40.39,40.44,32700.0,39.3648,39.433,39.3648,39.4135,32700.0
2016-05-19 12:25:00,40.42,40.44,40.4,40.43,34125.0,39.3941,39.4135,39.3746,39.4038,34125.0
2016-05-19 12:30:00,40.41,40.46,40.4,40.44,19600.0,39.3843,39.433,39.3746,39.4135,19600.0
2016-05-19 12:35:00,40.43,40.45,40.41,40.44,23894.0,39.4038,39.4233,39.3843,39.4135,23894.0
2016-05-19 12:40:00,40.43,40.44,40.38,40.4,13115.0,39.4038,39.4135,39.3551,39.3746,13115.0
2016-05-19 12:45:00,40.41,40.41,40.32,40.33,5600.0,39.3843,39.3843,39.2966,39.3063,5600.0
2016-05-19 12:50:00,40.32,40.33,40.29,40.3,10227.0,39.2966,39.3063,39.2674,39.2771,10227.0
2016-05-19 12:55:00,40.28,40.33,40.28,40.31,7800.0,39.2576,39.3063,39.2576,39.2868,7800.0
2016-05-19 13:00:00,40.31,40.37,40.31,40.34,13103.0,39.2868,39.3453,39.2868,39.3161,13103.0
2016-05-19 13:05:00,40.35,40.42,40.31,40.42,13705.0,39.3258,39.3941,39.2868,39.3941,13705.0
2016-05-19 13:10:00,40.42,40.42,40.35,40.42,13225.0,39.3941,39.3941,39.3258,39.3941,13225.0
2016-05-19 13:15:00,40.42,40.44,40.41,40.44,6233.0,39.3941,39.4135,39.3843,39.4135,6233.0
2016-05-19 13:20:00,40.43,40.43,40.38,40.39,19742.0,39.4038,39.4038,39.3551,39.3648,19742.0
2016-05-19 13:25:00,40.39,40.43,40.38,40.43,8561.0,39.3648,39.4038,39.3551,39.4038,8561.0
2016-05-19 13:30:00,40.43,40.48,40.4,40.46,21950.0,39.4038,39.4525,39.3746,39.433,21950.0
2016-05-19 13:35:00,40.46,40.49,40.43,40.45,20733.0,39.433,39.4623,39.4038,39.4233,20733.0
2016-05-19 13:40:00,40.45,40.52,40.44,40.49,18471.0,39.4233,39.4915,39.4135,39.4623,18471.0
2016-05-19 13:45:00,40.49,40.54,40.46,40.49,15000.0,39.4623,39.511,39.433,39.4623,15000.0
2016-05-19 13:50:00,40.49,40.53,40.47,40.49,16671.0,39.4623,39.5013,39.4428,39.4623,16671.0
2016-05-19 13:55:00,40.48,40.49,40.44,40.48,18505.0,39.4525,39.4623,39.4135,39.4525,18505.0
2016-05-19 14:00:00,40.47,40.5,40.46,40.47,28178.0,39.4428,39.472,39.433,39.4428,28178.0
2016-05-19 14:05:00,40.47,40.53,40.47,40.52,17026.0,39.4428,39.5013,39.4428,39.4915,17026.0
2016-05-19 14:10:00,40.52,40.61,40.52,40.59,34090.0,39.4915,39.5792,39.4915,39.5597,34090.0
2016-05-19 14:15:00,40.59,40.61,40.57,40.61,16614.0,39.5597,39.5792,39.5402,39.5792,16614.0
2016-05-19 14:20:00,40.6,40.61,40.55,40.58,19986.0,39.5695,39.5792,39.5208,39.55,19986.0
2016-05-19 14:25:00,40.59,40.67,40.56,40.63,26680.0,39.5597,39.6377,39.5305,39.5987,26680.0
2016-05-19 14:30:00,40.63,40.63,40.56,40.58,15050.0,39.5987,39.5987,39.5305,39.55,15050.0
2016-05-19 14:35:00,40.58,40.59,40.54,40.56,16602.0,39.55,39.5597,39.511,39.5305,16602.0
2016-05-19 14:40:00,40.56,40.57,40.51,40.52,15616.0,39.5305,39.5402,39.4818,39.4915,15616.0
2016-05-19 14:45:00,40.53,40.53,40.48,40.49,15566.0,39.5013,39.5013,39.4525,39.4623,15566.0
2016-05-19 14:50:00,40.49,40.51,40.46,40.51,18797.0,39.4623,39.4818,39.433,39.4818,18797.0
2016-05-19 14:55:00,40.5,40.51,40.48,40.48,18982.0,39.472,39.4818,39.4525,39.4525,18982.0
2016-05-19 15:00:00,40.49,40.57,40.48,40.56,23935.0,39.4623,39.5402,39.4525,39.5305,23935.0
2016-05-19 15:05:00,40.55,40.63,40.54,40.62,63922.0,39.5208,39.5987,39.511,39.589,63922.0
2016-05-19 15:10:00,40.63,40.69,40.61,40.66,62823.0,39.5987,39.6572,39.5792,39.628,62823.0
2016-05-19 15:15:00,40.65,40.66,40.57,40.64,32207.0,39.6182,39.628,39.5402,39.6085,32207.0
2016-05-19 15:20:00,40.64,40.71,40.63,40.71,36119.0,39.6085,39.6767,39.5987,39.6767,36119.0
2016-05-19 15:25:00,40.71,40.71,40.65,40.7,36247.0,39.6767,39.6767,39.6182,39.6669,36247.0
2016-05-19 15:30:00,40.7,40.71,40.65,40.69,35247.0,39.6669,39.6767,39.6182,39.6572,35247.0
2016-05-19 15:35:00,40.69,40.72,40.68,40.72,53788.0,39.6572,39.6864,39.6475,39.6864,53788.0
2016-05-19 15:40:00,40.71,40.77,40.61,40.62,158759.0,39.6767,39.7352,39.5792,39.589,158759.0
2016-05-19 15:45:00,40.62,40.69,40.62,40.69,59918.0,39.589,39.6572,39.589,39.6572,59918.0
2016-05-19 15:50:00,40.69,40.79,40.68,40.78,160058.0,39.6572,39.7547,39.6475,39.7449,160058.0
2016-05-19 15:55:00,40.78,40.82,40.73,40.74,294742.0,39.7449,39.7839,39.6962,39.7059,294742.0
2016-05-20 09:30:00,40.91,41.38,40.82,41.29,224929.0,39.8716,40.3297,39.7839,40.242,224929.0
2016-05-20 09:35:00,41.27,41.61,41.24,41.43,414326.0,40.2225,40.5538,40.1932,40.3784,414326.0
2016-05-20 09:40:00,41.42,41.7,41.4,41.57,319787.0,40.3687,40.6416,40.3492,40.5149,319787.0
2016-05-20 09:45:00,41.57,41.64,41.43,41.57,262396.0,40.5149,40.5831,40.3784,40.5149,262396.0
2016-05-20 09:50:00,41.58,41.69,41.56,41.64,254511.0,40.5246,40.6318,40.5051,40.5831,254511.0
2016-05-20 09:55:00,41.64,41.75,41.62,41.64,82347.0,40.5831,40.6903,40.5636,40.5831,82347.0
2016-05-20 10:00:00,41.65,41.73,41.61,41.72,74495.0,40.5928,40.6708,40.5538,40.6611,74495.0
2016-05-20 10:05:00,41.72,41.77,41.66,41.67,123235.0,40.6611,40.7098,40.6026,40.6123,123235.0
2016-05-20 10:10:00,41.66,41.72,41.63,41.7,173119.0,40.6026,40.6611,40.5733,40.6416,173119.0
2016-05-20 10:15:00,41.71,41.73,41.6,41.61,66136.0,40.6513,40.6708,40.5441,40.5538,66136.0
2016-05-20 10:20:00,41.61,41.63,41.54,41.57,272510.0,40.5538,40.5733,40.4856,40.5149,272510.0
2016-05-20 10:25:00,41.55,41.59,41.4,41.43,109896.0,40.4954,40.5344,40.3492,40.3784,109896.0
2016-05-20 10:30:00,41.44,41.54,41.43,41.52,458017.0,40.3882,40.4856,40.3784,40.4661,458017.0
2016-05-20 10:35:00,41.52,41.72,41.52,41.72,94648.0,40.4661,40.6611,40.4661,40.6611,94648.0
2016-05-20 10:40:00,41.72,41.8,41.71,41.79,138798.0,40.6611,40.739,40.6513,40.7293,138798.0
2016-05-20 10:45:00,41.79,41.86,41.78,41.81,171211.0,40.7293,40.7975,40.7195,40.7488,171211.0
2016-05-20 10:50:00,41.81,41.82,41.74,41.76,106405.0,40.7488,40.7585,40.6805,40.7,106405.0
2016-05-20 10:55:00,41.76,41.79,41.75,41.79,52140.0,40.7,40.7293,40.6903,40.7293,52140.0
2016-05-20 11:00:00,41.78,41.89,41.78,41.88,81757.0,40.7195,40.8267,40.7195,40.817,81757.0
2016-05-20 11:05:00,41.87,41.88,41.79,41.8,59086.0,40.8072,40.817,40.7293,40.739,59086.0
2016-05-20 11:10:00,41.8,41.8,41.74,41.79,96084.0,40.739,40.739,40.6805,40.7293,96084.0
2016-05-20 11:15:00,41.78,41.85,41.77,41.83,28893.0,40.7195,40.7878,40.7098,40.7683,28893.0
2016-05-20 11:20:00,41.84,41.87,41.75,41.85,109999.0,40.778,40.8072,40.6903,40.7878,109999.0
2016-05-20 11:25:00,41.85,41.86,41.75,41.77,51442.0,40.7878,40.7975,40.6903,40.7098,51442.0
2016-05-20 11:30:00,41.77,41.8,41.76,41.79,45894.0,40.7098,40.739,40.7,40.7293,45894.0
2016-05-20 11:35:00,41.79,41.86,41.78,41.83,29842.0,40.7293,40.7975,40.7195,40.7683,29842.0
2016-05-20 11:40:00,41.83,41.85,41.81,41.82,20872.0,40.7683,40.7878,40.7488,40.7585,20872.0
2016-05-20 11:45:00,41.83,41.85,41.81,41.85,21656.0,40.7683,40.7878,40.7488,40.7878,21656.0
2016-05-20 11:50:00,41.85,41.85,41.82,41.83,19232.0,40.7878,40.7878,40.7585,40.7683,19232.0
2016-05-20 11:55:00,41.84,41.87,41.83,41.85,30207.0,40.778,40.8072,40.7683,40.7878,30207.0
2016-05-20 12:00:00,41.84,41.85,41.79,41.81,25162.0,40.778,40.7878,40.7293,40.7488,25162.0
2016-05-20 12:05:00,41.81,41.83,41.8,41.82,26598.0,40.7488,40.7683,40.739,40.7585,26598.0
2016-05-20 12:10:00,41.83,41.83,41.78,41.78,7600.0,40.7683,40.7683,40.7195,40.7195,7600.0
2016-05-20 12:15:00,41.79,41.91,41.79,41.91,67256.0,40.7293,40.8462,40.7293,40.8462,67256.0
2016-05-20 12:20:00,41.9,41.93,41.83,41.84,146476.0,40.8365,40.8657,40.7683,40.778,146476.0
2016-05-20 12:25:00,41.83,41.86,41.83,41.85,20992.0,40.7683,40.7975,40.7683,40.7878,20992.0
2016-05-20 12:30:00,41.84,41.86,41.83,41.84,43471.0,40.778,40.7975,40.7683,40.778,43471.0
2016-05-20 12:35:00,41.84,41.92,41.84,41.9,36931.0,40.778,40.856,40.778,40.8365,36931.0
2016-05-20 12:40:00,41.9,41.92,41.89,41.9,17758.0,40.8365,40.856,40.8267,40.8365,17758.0
2016-05-20 12:45:00,41.89,42.01,41.89,42.01,78231.0,40.8267,40.9437,40.8267,40.9437,78231.0
2016-05-20 12:50:00,42.01,42.03,41.98,42.0,53593.0,40.9437,40.9632,40.9145,40.9339,53593.0
2016-05-20 12:55:00,41.99,41.99,41.94,41.97,104416.0,40.9242,40.9242,40.8755,40.9047,104416.0
2016-05-20 13:00:00,41.96,41.98,41.9,41.95,67870.0,40.895,40.9145,40.8365,40.8852,67870.0
2016-05-20 13:05:00,41.96,41.96,41.88,41.89,35364.0,40.895,40.895,40.817,40.8267,35364.0
2016-05-20 13:10:00,41.89,41.92,41.86,41.88,29863.0,40.8267,40.856,40.7975,40.817,29863.0
2016-05-20 13:15:00,41.87,41.93,41.85,41.87,33025.0,40.8072,40.8657,40.7878,40.8072,33025.0
2016-05-20 13:20:00,41.88,41.9,41.81,41.81,19086.0,40.817,40.8365,40.7488,40.7488,19086.0
2016-05-20 13:25:00,41.81,41.85,41.79,41.85,28811.0,40.7488,40.7878,40.7293,40.7878,28811.0
2016-05-20 13:30:00,41.84,41.91,41.82,41.89,71424.0,40.778,40.8462,40.7585,40.8267,71424.0
2016-05-20 13:35:00,41.89,41.89,41.84,41.85,16420.0,40.8267,40.8267,40.778,40.7878,16420.0
2016-05-20 13:40:00,41.84,41.84,41.75,41.75,65789.0,40.778,40.778,40.6903,40.6903,65789.0
2016-05-20 13:45:00,41.76,41.8,41.75,41.79,44760.0,40.7,40.739,40.6903,40.7293,44760.0
2016-05-20 13:50:00,41.79,41.87,41.77,41.83,33334.0,40.7293,40.8072,40.7098,40.7683,33334.0
2016-05-20 13:55:00,41.83,41.84,41.81,41.84,18082.0,40.7683,40.778,40.7488,40.778,18082.0
2016-05-20 14:00:00,41.83,41.84,41.79,41.8,28155.0,40.7683,40.778,40.7293,40.739,28155.0
2016-05-20 14:05:00,41.8,41.81,41.78,41.79,31442.0,40.739,40.7488,40.7195,40.7293,31442.0
2016-05-20 14:10:00,41.8,41.81,41.77,41.79,30340.0,40.739,40.7488,40.7098,40.7293,30340.0
2016-05-20 14:15:00,41.79,41.8,41.78,41.79,24389.0,40.7293,40.739,40.7195,40.7293,24389.0
2016-05-20 14:20:00,41.79,41.79,41.73,41.76,45202.0,40.7293,40.7293,40.6708,40.7,45202.0
2016-05-20 14:25:00,41.77,41.77,41.74,41.75,26152.0,40.7098,40.7098,40.6805,40.6903,26152.0
2016-05-20 14:30:00,41.75,41.78,41.74,41.77,30816.0,40.6903,40.7195,40.6805,40.7098,30816.0
2016-05-20 14:35:00,41.76,41.78,41.76,41.77,17858.0,40.7,40.7195,40.7,40.7098,17858.0
2016-05-20 14:40:00,41.76,41.77,41.73,41.73,29291.0,40.7,40.7098,40.6708,40.6708,29291.0
2016-05-20 14:45:00,41.74,41.75,41.71,41.73,70766.0,40.6805,40.6903,40.6513,40.6708,70766.0
2016-05-20 14:50:00,41.73,41.74,41.65,41.66,34770.0,40.6708,40.6805,40.5928,40.6026,34770.0
2016-05-20 14:55:00,41.67,41.67,41.59,41.59,25974.0,40.6123,40.6123,40.5344,40.5344,25974.0
2016-05-20 15:00:00,41.59,41.6,41.54,41.55,43653.0,40.5344,40.5441,40.4856,40.4954,43653.0
2016-05-20 15:05:00,41.54,41.58,41.51,41.57,58047.0,40.4856,40.5246,40.4564,40.5149,58047.0
2016-05-20 15:10:00,41.56,41.59,41.55,41.57,35568.0,40.5051,40.5344,40.4954,40.5149,35568.0
2016-05-20 15:15:00,41.56,41.6,41.55,41.59,32859.0,40.5051,40.5441,40.4954,40.5344,32859.0
2016-05-20 15:20:00,41.59,41.6,41.55,41.55,32314.0,40.5344,40.5441,40.4954,40.4954,32314.0
2016-05-20 15:25:00,41.55,41.56,41.47,41.48,62431.0,40.4954,40.5051,40.4174,40.4271,62431.0
2016-05-20 15:30:00,41.48,41.57,41.47,41.57,62863.0,40.4271,40.5149,40.4174,40.5149,62863.0
2016-05-20 15:35:00,41.57,41.62,41.55,41.61,77862.0,40.5149,40.5636,40.4954,40.5538,77862.0
2016-05-20 15:40:00,41.61,41.67,41.6,41.65,59816.0,40.5538,40.6123,40.5441,40.5928,59816.0
2016-05-20 15:45:00,41.64,41.66,41.58,41.59,66805.0,40.5831,40.6026,40.5246,40.5344,66805.0
2016-05-20 15:50:00,41.58,41.6,41.58,41.59,78278.0,40.5246,40.5441,40.5246,40.5344,78278.0
2016-05-20 15:55:00,41.59,41.66,41.59,41.62,182830.0,40.5344,40.6026,40.5344,40.5636,182830.0
2016-05-23 09:30:00,41.49,41.58,41.34,41.39,63174.0,40.4369,40.5246,40.2907,40.3394,63174.0
2016-05-23 09:35:00,41.38,41.54,41.38,41.53,30475.0,40.3297,40.4856,40.3297,40.4759,30475.0
2016-05-23 09:40:00,41.55,41.59,41.49,41.54,15684.0,40.4954,40.5344,40.4369,40.4856,15684.0
2016-05-23 09:45:00,41.53,41.53,41.43,41.47,21852.0,40.4759,40.4759,40.3784,40.4174,21852.0
2016-05-23 09:50:00,41.48,41.54,41.44,41.54,17798.0,40.4271,40.4856,40.3882,40.4856,17798.0
2016-05-23 09:55:00,41.54,41.55,41.46,41.49,52718.0,40.4856,40.4954,40.4077,40.4369,52718.0
2016-05-23 10:00:00,41.49,41.69,41.49,41.52,136061.0,40.4369,40.6318,40.4369,40.4661,136061.0
2016-05-23 10:05:00,41.5,41.57,41.38,41.4,62942.0,40.4466,40.5149,40.3297,40.3492,62942.0
2016-05-23 10:10:00,41.4,41.43,41.31,41.31,58341.0,40.3492,40.3784,40.2615,40.2615,58341.0
2016-05-23 10:15:00,41.31,41.37,41.28,41.36,27300.0,40.2615,40.3199,40.2322,40.3102,27300.0
2016-05-23 10:20:00,41.36,41.46,41.36,41.44,27676.0,40.3102,40.4077,40.3102,40.3882,27676.0
2016-05-23 10:25:00,41.43,41.5,41.41,41.5,26392.0,40.3784,40.4466,40.3589,40.4466,26392.0
2016-05-23 10:30:00,41.49,41.67,41.49,41.67,58243.0,40.4369,40.6123,40.4369,40.6123,58243.0
2016-05-23 10:35:00,41.68,41.71,41.62,41.68,24796.0,40.6221,40.6513,40.5636,40.6221,24796.0
2016-05-23 10:40:00,41.67,41.73,41.63,41.67,29477.0,40.6123,40.6708,40.5733,40.6123,29477.0
2016-05-23 10:45:00,41.66,41.66,41.6,41.63,31698.0,40.6026,40.6026,40.5441,40.5733,31698.0
2016-05-23 10:50:00,41.62,41.71,41.6,41.69,41928.0,40.5636,40.6513,40.5441,40.6318,41928.0
2016-05-23 10:55:00,41.69,41.69,41.58,41.59,31390.0,40.6318,40.6318,40.5246,40.5344,31390.0
2016-05-23 11:00:00,41.58,41.59,41.51,41.59,225968.0,40.5246,40.5344,40.4564,40.5344,225968.0
2016-05-23 11:05:00,41.59,41.77,41.59,41.7,62400.0,40.5344,40.7098,40.5344,40.6416,62400.0
2016-05-23 11:10:00,41.7,41.76,41.66,41.76,53065.0,40.6416,40.7,40.6026,40.7,53065.0
2016-05-23 11:15:00,41.76,41.8,41.71,41.76,39680.0,40.7,40.739,40.6513,40.7,39680.0
2016-05-23 11:20:00,41.76,41.76,41.69,41.69,12800.0,40.7,40.7,40.6318,40.6318,12800.0
2016-05-23 11:25:00,41.69,41.72,41.64,41.69,103134.0,40.6318,40.6611,40.5831,40.6318,103134.0
2016-05-23 11:30:00,41.69,41.69,41.64,41.66,32446.0,40.6318,40.6318,40.5831,40.6026,32446.0
2016-05-23 11:35:00,41.67,41.68,41.62,41.63,28997.0,40.6123,40.6221,40.5636,40.5733,28997.0
2016-05-23 11:40:00,41.63,41.69,41.62,41.67,26290.0,40.5733,40.6318,40.5636,40.6123,26290.0
2016-05-23 11:45:00,41.67,41.68,41.62,41.63,13590.0,40.6123,40.6221,40.5636,40.5733,13590.0
2016-05-23 11:50:00,41.63,41.66,41.6,41.6,20051.0,40.5733,40.6026,40.5441,40.5441,20051.0
2016-05-23 11:55:00,41.61,41.63,41.6,41.63,18177.0,40.5538,40.5733,40.5441,40.5733,18177.0
2016-05-23 12:00:00,41.63,41.63,41.56,41.59,29352.0,40.5733,40.5733,40.5051,40.5344,29352.0
2016-05-23 12:05:00,41.58,41.59,41.57,41.59,35817.0,40.5246,40.5344,40.5149,40.5344,35817.0
2016-05-23 12:10:00,41.58,41.62,41.57,41.6,24839.0,40.5246,40.5636,40.5149,40.5441,24839.0
2016-05-23 12:15:00,41.6,41.61,41.58,41.58,22914.0,40.5441,40.5538,40.5246,40.5246,22914.0
2016-05-23 12:20:00,41.58,41.59,41.55,41.56,22230.0,40.5246,40.5344,40.4954,40.5051,22230.0
2016-05-23 12:25:00,41.57,41.58,41.54,41.56,17900.0,40.5149,40.5246,40.4856,40.5051,17900.0
2016-05-23 12:30:00,41.55,41.56,41.54,41.55,13404.0,40.4954,40.5051,40.4856,40.4954,13404.0
2016-05-23 12:35:00,41.56,41.56,41.5,41.5,16600.0,40.5051,40.5051,40.4466,40.4466,16600.0
2016-05-23 12:40:00,41.5,41.57,41.49,41.57,17824.0,40.4466,40.5149,40.4369,40.5149,17824.0
2016-05-23 12:45:00,41.56,41.56,41.51,41.53,11500.0,40.5051,40.5051,40.4564,40.4759,11500.0
2016-05-23 12:50:00,41.53,41.58,41.53,41.57,151700.0,40.4759,40.5246,40.4759,40.5149,151700.0
2016-05-23 12:55:00,41.57,41.59,41.52,41.57,37807.0,40.5149,40.5344,40.4661,40.5149,37807.0
2016-05-23 13:00:00,41.56,41.57,41.53,41.55,85400.0,40.5051,40.5149,40.4759,40.4954,85400.0
2016-05-23 13:05:00,41.54,41.64,41.53,41.59,49475.0,40.4856,40.5831,40.4759,40.5344,49475.0
2016-05-23 13:10:00,41.59,41.59,41.55,41.59,17040.0,40.5344,40.5344,40.4954,40.5344,17040.0
2016-05-23 13:15:00,41.58,41.59,41.55,41.58,23900.0,40.5246,40.5344,40.4954,40.5246,23900.0
2016-05-23 13:20:00,41.58,41.58,41.55,41.57,34683.0,40.5246,40.5246,40.4954,40.5149,34683.0
2016-05-23 13:25:00,41.58,41.59,41.52,41.55,22685.0,40.5246,40.5344,40.4661,40.4954,22685.0
2016-05-23 13:30:00,41.54,41.57,41.48,41.55,22911.0,40.4856,40.5149,40.4271,40.4954,22911.0
2016-05-23 13:35:00,41.54,41.55,41.51,41.54,30417.0,40.4856,40.4954,40.4564,40.4856,30417.0
2016-05-23 13:40:00,41.54,41.56,41.52,41.53,15900.0,40.4856,40.5051,40.4661,40.4759,15900.0
2016-05-23 13:45:00,41.53,41.6,41.53,41.57,20532.0,40.4759,40.5441,40.4759,40.5149,20532.0
2016-05-23 13:50:00,41.58,41.59,41.54,41.59,22500.0,40.5246,40.5344,40.4856,40.5344,22500.0
2016-05-23 13:55:00,41.59,41.59,41.53,41.58,11381.0,40.5344,40.5344,40.4759,40.5246,11381.0
2016-05-23 14:00:00,41.58,41.59,41.56,41.59,20589.0,40.5246,40.5344,40.5051,40.5344,20589.0
2016-05-23 14:05:00,41.59,41.64,41.58,41.64,44633.0,40.5344,40.5831,40.5246,40.5831,44633.0
2016-05-23 14:10:00,41.64,41.66,41.63,41.65,17233.0,40.5831,40.6026,40.5733,40.5928,17233.0
2016-05-23 14:15:00,41.65,41.72,41.58,41.71,80350.0,40.5928,40.6611,40.5246,40.6513,80350.0
2016-05-23 14:20:00,41.71,41.71,41.62,41.63,17298.0,40.6513,40.6513,40.5636,40.5733,17298.0
2016-05-23 14:25:00,41.63,41.68,41.61,41.66,106286.0,40.5733,40.6221,40.5538,40.6026,106286.0
2016-05-23 14:30:00,41.65,41.7,41.64,41.67,22592.0,40.5928,40.6416,40.5831,40.6123,22592.0
2016-05-23 14:35:00,41.68,41.69,41.65,41.68,25883.0,40.6221,40.6318,40.5928,40.6221,25883.0
2016-05-23 14:40:00,41.68,41.69,41.66,41.67,23394.0,40.6221,40.6318,40.6026,40.6123,23394.0
2016-05-23 14:45:00,41.67,41.68,41.59,41.59,42641.0,40.6123,40.6221,40.5344,40.5344,42641.0
2016-05-23 14:50:00,41.59,41.6,41.58,41.59,31078.0,40.5344,40.5441,40.5246,40.5344,31078.0
2016-05-23 14:55:00,41.59,41.6,41.58,41.58,27733.0,40.5344,40.5441,40.5246,40.5246,27733.0
2016-05-23 15:00:00,41.58,41.61,41.58,41.58,37942.0,40.5246,40.5538,40.5246,40.5246,37942.0
2016-05-23 15:05:00,41.58,41.59,41.56,41.59,40905.0,40.5246,40.5344,40.5051,40.5344,40905.0
2016-05-23 15:10:00,41.59,41.6,41.57,41.58,79999.0,40.5344,40.5441,40.5149,40.5246,79999.0
2016-05-23 15:15:00,41.58,41.62,41.57,41.59,77940.0,40.5246,40.5636,40.5149,40.5344,77940.0
2016-05-23 15:20:00,41.59,41.6,41.57,41.58,72258.0,40.5344,40.5441,40.5149,40.5246,72258.0
2016-05-23 15:25:00,41.58,41.59,41.46,41.47,79775.0,40.5246,40.5344,40.4077,40.4174,79775.0
2016-05-23 15:30:00,41.46,41.64,41.46,41.64,64675.0,40.4077,40.5831,40.4077,40.5831,64675.0
2016-05-23 15:35:00,41.65,41.65,41.61,41.62,73214.0,40.5928,40.5928,40.5538,40.5636,73214.0
2016-05-23 15:40:00,41.62,41.67,41.62,41.67,98442.0,40.5636,40.6123,40.5636,40.6123,98442.0
2016-05-23 15:45:00,41.67,41.69,41.63,41.67,88737.0,40.6123,40.6318,40.5733,40.6123,88737.0
2016-05-23 15:50:00,41.67,41.68,41.64,41.65,130849.0,40.6123,40.6221,40.5831,40.5928,130849.0
2016-05-23 15:55:00,41.65,41.68,41.54,41.57,259061.0,40.5928,40.6221,40.4856,40.5149,259061.0
2016-05-24 09:30:00,41.61,41.79,41.43,41.6,46346.0,40.5538,40.7293,40.3784,40.5441,46346.0
2016-05-24 09:35:00,41.6,41.64,41.52,41.62,29542.0,40.5441,40.5831,40.4661,40.5636,29542.0
2016-05-24 09:40:00,41.63,41.66,41.53,41.59,29175.0,40.5733,40.6026,40.4759,40.5344,29175.0
2016-05-24 09:45:00,41.59,41.61,41.41,41.41,71001.0,40.5344,40.5538,40.3589,40.3589,71001.0
2016-05-24 09:50:00,41.43,41.56,41.43,41.56,62677.0,40.3784,40.5051,40.3784,40.5051,62677.0
2016-05-24 09:55:00,41.56,41.62,41.51,41.59,39976.0,40.5051,40.5636,40.4564,40.5344,39976.0
2016-05-24 10:00:00,41.6,41.64,41.57,41.61,42457.0,40.5441,40.5831,40.5149,40.5538,42457.0
2016-05-24 10:05:00,41.6,41.62,41.49,41.49,50565.0,40.5441,40.5636,40.4369,40.4369,50565.0
2016-05-24 10:10:00,41.49,41.51,41.41,41.51,67769.0,40.4369,40.4564,40.3589,40.4564,67769.0
2016-05-24 10:15:00,41.51,41.51,41.4,41.48,90559.0,40.4564,40.4564,40.3492,40.4271,90559.0
2016-05-24 10:20:00,41.49,41.52,41.27,41.28,68701.0,40.4369,40.4661,40.2225,40.2322,68701.0
2016-05-24 10:25:00,41.28,41.29,41.11,41.14,131323.0,40.2322,40.242,40.0665,40.0958,131323.0
2016-05-24 10:30:00,41.14,41.34,41.13,41.33,78437.0,40.0958,40.2907,40.086,40.281,78437.0
2016-05-24 10:35:00,41.35,41.49,41.35,41.38,52793.0,40.3004,40.4369,40.3004,40.3297,52793.0
2016-05-24 10:40:00,41.38,41.43,41.32,41.35,59288.0,40.3297,40.3784,40.2712,40.3004,59288.0
2016-05-24 10:45:00,41.34,41.41,41.27,41.29,52872.0,40.2907,40.3589,40.2225,40.242,52872.0
2016-05-24 10:50:00,41.3,41.3,41.21,41.24,33823.0,40.2517,40.2517,40.164,40.1932,33823.0
2016-05-24 10:55:00,41.25,41.33,41.23,41.27,39832.0,40.203,40.281,40.1835,40.2225,39832.0
2016-05-24 11:00:00,41.27,41.45,41.26,41.43,80385.0,40.2225,40.3979,40.2127,40.3784,80385.0
2016-05-24 11:05:00,41.43,41.48,41.4,41.42,60394.0,40.3784,40.4271,40.3492,40.3687,60394.0
2016-05-24 11:10:00,41.41,41.42,41.39,41.39,75640.0,40.3589,40.3687,40.3394,40.3394,75640.0
2016-05-24 11:15:00,41.39,41.42,41.33,41.33,80624.0,40.3394,40.3687,40.281,40.281,80624.0
2016-05-24 11:20:00,41.34,41.39,41.28,41.38,94583.0,40.2907,40.3394,40.2322,40.3297,94583.0
2016-05-24 11:25:00,41.37,41.43,41.36,41.42,85379.0,40.3199,40.3784,40.3102,40.3687,85379.0
2016-05-24 11:30:00,41.41,41.43,41.39,41.41,46535.0,40.3589,40.3784,40.3394,40.3589,46535.0
2016-05-24 11:35:00,41.4,41.44,41.4,41.44,37388.0,40.3492,40.3882,40.3492,40.3882,37388.0
2016-05-24 11:40:00,41.44,41.58,41.43,41.54,85850.0,40.3882,40.5246,40.3784,40.4856,85850.0
2016-05-24 11:45:00,41.53,41.55,41.5,41.51,30645.0,40.4759,40.4954,40.4466,40.4564,30645.0
2016-05-24 11:50:00,41.5,41.51,41.48,41.5,44248.0,40.4466,40.4564,40.4271,40.4466,44248.0
2016-05-24 11:55:00,41.49,41.53,41.48,41.52,35659.0,40.4369,40.4759,40.4271,40.4661,35659.0
2016-05-24 12:00:00,41.51,41.57,41.49,41.49,22457.0,40.4564,40.5149,40.4369,40.4369,22457.0
2016-05-24 12:05:00,41.49,41.6,41.47,41.52,50571.0,40.4369,40.5441,40.4174,40.4661,50571.0
2016-05-24 12:10:00,41.52,41.53,41.43,41.44,16208.0,40.4661,40.4759,40.3784,40.3882,16208.0
2016-05-24 12:15:00,41.44,41.46,41.43,41.45,16858.0,40.3882,40.4077,40.3784,40.3979,16858.0
2016-05-24 12:20:00,41.44,41.5,41.41,41.49,37967.0,40.3882,40.4466,40.3589,40.4369,37967.0
2016-05-24 12:25:00,41.49,41.59,41.48,41.57,33157.0,40.4369,40.5344,40.4271,40.5149,33157.0
2016-05-24 12:30:00,41.57,41.6,41.56,41.59,96198.0,40.5149,40.5441,40.5051,40.5344,96198.0
2016-05-24 12:35:00,41.58,41.6,41.55,41.59,24881.0,40.5246,40.5441,40.4954,40.5344,24881.0
2016-05-24 12:40:00,41.59,41.62,41.56,41.56,22661.0,40.5344,40.5636,40.5051,40.5051,22661.0
2016-05-24 12:45:00,41.57,41.58,41.55,41.56,31370.0,40.5149,40.5246,40.4954,40.5051,31370.0
2016-05-24 12:50:00,41.56,41.57,41.54,41.54,20640.0,40.5051,40.5149,40.4856,40.4856,20640.0
2016-05-24 12:55:00,41.55,41.57,41.53,41.56,12500.0,40.4954,40.5149,40.4759,40.5051,12500.0
2016-05-24 13:00:00,41.56,41.57,41.51,41.55,20199.0,40.5051,40.5149,40.4564,40.4954,20199.0
2016-05-24 13:05:00,41.55,41.55,41.49,41.52,21726.0,40.4954,40.4954,40.4369,40.4661,21726.0
2016-05-24 13:10:00,41.51,41.53,41.44,41.44,18344.0,40.4564,40.4759,40.3882,40.3882,18344.0
2016-05-24 13:15:00,41.43,41.54,41.43,41.52,34010.0,40.3784,40.4856,40.3784,40.4661,34010.0
2016-05-24 13:20:00,41.52,41.56,41.5,41.56,74010.0,40.4661,40.5051,40.4466,40.5051,74010.0
2016-05-24 13:25:00,41.56,41.59,41.53,41.55,15212.0,40.5051,40.5344,40.4759,40.4954,15212.0
2016-05-24 13:30:00,41.55,41.63,41.53,41.63,56048.0,40.4954,40.5733,40.4759,40.5733,56048.0
2016-05-24 13:35:00,41.62,41.65,41.6,41.6,14404.0,40.5636,40.5928,40.5441,40.5441,14404.0
2016-05-24 13:40:00,41.61,41.65,41.59,41.65,18463.0,40.5538,40.5928,40.5344,40.5928,18463.0
2016-05-24 13:45:00,41.64,41.64,41.59,41.62,22648.0,40.5831,40.5831,40.5344,40.5636,22648.0
2016-05-24 13:50:00,41.61,41.63,41.58,41.59,15201.0,40.5538,40.5733,40.5246,40.5344,15201.0
2016-05-24 13:55:00,41.58,41.59,41.55,41.56,22802.0,40.5246,40.5344,40.4954,40.5051,22802.0
2016-05-24 14:00:00,41.57,41.61,41.55,41.61,32593.0,40.5149,40.5538,40.4954,40.5538,32593.0
2016-05-24 14:05:00,41.61,41.62,41.57,41.59,47886.0,40.5538,40.5636,40.5149,40.5344,47886.0
2016-05-24 14:10:00,41.59,41.65,41.59,41.62,19326.0,40.5344,40.5928,40.5344,40.5636,19326.0
2016-05-24 14:15:00,41.61,41.68,41.59,41.66,33176.0,40.5538,40.6221,40.5344,40.6026,33176.0
2016-05-24 14:20:00,41.65,41.66,41.61,41.63,8571.0,40.5928,40.6026,40.5538,40.5733,8571.0
2016-05-24 14:25:00,41.63,41.67,41.62,41.66,24024.0,40.5733,40.6123,40.5636,40.6026,24024.0
2016-05-24 14:30:00,41.66,41.73,41.66,41.71,28944.0,40.6026,40.6708,40.6026,40.6513,28944.0
2016-05-24 14:35:00,41.72,41.74,41.71,41.72,31648.0,40.6611,40.6805,40.6513,40.6611,31648.0
2016-05-24 14:40:00,41.72,41.82,41.72,41.76,60788.0,40.6611,40.7585,40.6611,40.7,60788.0
2016-05-24 14:45:00,41.77,41.78,41.74,41.76,80521.0,40.7098,40.7195,40.6805,40.7,80521.0
2016-05-24 14:50:00,41.76,41.78,41.75,41.77,43634.0,40.7,40.7195,40.6903,40.7098,43634.0
2016-05-24 14:55:00,41.78,41.79,41.73,41.73,35570.0,40.7195,40.7293,40.6708,40.6708,35570.0
2016-05-24 15:00:00,41.73,41.74,41.68,41.7,35500.0,40.6708,40.6805,40.6221,40.6416,35500.0
2016-05-24 15:05:00,41.7,41.71,41.68,41.69,19478.0,40.6416,40.6513,40.6221,40.6318,19478.0
2016-05-24 15:10:00,41.68,41.74,41.68,41.74,42992.0,40.6221,40.6805,40.6221,40.6805,42992.0
2016-05-24 15:15:00,41.73,41.8,41.73,41.77,56575.0,40.6708,40.739,40.6708,40.7098,56575.0
2016-05-24 15:20:00,41.78,41.78,41.74,41.76,55695.0,40.7195,40.7195,40.6805,40.7,55695.0
2016-05-24 15:25:00,41.76,41.85,41.73,41.85,87798.0,40.7,40.7878,40.6708,40.7878,87798.0
2016-05-24 15:30:00,41.84,41.85,41.76,41.76,60898.0,40.778,40.7878,40.7,40.7,60898.0
2016-05-24 15:35:00,41.77,41.77,41.7,41.71,53711.0,40.7098,40.7098,40.6416,40.6513,53711.0
2016-05-24 15:40:00,41.72,41.72,41.68,41.72,34756.0,40.6611,40.6611,40.6221,40.6611,34756.0
2016-05-24 15:45:00,41.72,41.76,41.71,41.74,66598.0,40.6611,40.7,40.6513,40.6805,66598.0
2016-05-24 15:50:00,41.73,41.8,41.73,41.79,76938.0,40.6708,40.739,40.6708,40.7293,76938.0
2016-05-24 15:55:00,41.79,41.8,41.76,41.79,178808.0,40.7293,40.739,40.7,40.7293,178808.0
2016-05-25 09:30:00,41.85,41.92,41.79,41.92,59957.0,40.7878,40.856,40.7293,40.856,59957.0
2016-05-25 09:35:00,41.92,41.92,41.6,41.69,27622.0,40.856,40.856,40.5441,40.6318,27622.0
2016-05-25 09:40:00,41.68,41.79,41.67,41.73,19238.0,40.6221,40.7293,40.6123,40.6708,19238.0
2016-05-25 09:45:00,41.76,41.8,41.53,41.56,49888.0,40.7,40.739,40.4759,40.5051,49888.0
2016-05-25 09:50:00,41.58,41.69,41.57,41.64,57003.0,40.5246,40.6318,40.5149,40.5831,57003.0
2016-05-25 09:55:00,41.61,41.66,41.57,41.58,72979.0,40.5538,40.6026,40.5149,40.5246,72979.0
2016-05-25 10:00:00,41.58,41.64,41.57,41.59,48409.0,40.5246,40.5831,40.5149,40.5344,48409.0
2016-05-25 10:05:00,41.58,41.63,41.53,41.59,39906.0,40.5246,40.5733,40.4759,40.5344,39906.0
2016-05-25 10:10:00,41.6,41.64,41.55,41.58,50036.0,40.5441,40.5831,40.4954,40.5246,50036.0
2016-05-25 10:15:00,41.59,41.72,41.58,41.69,47223.0,40.5344,40.6611,40.5246,40.6318,47223.0
2016-05-25 10:20:00,41.69,41.8,41.69,41.74,57965.0,40.6318,40.739,40.6318,40.6805,57965.0
2016-05-25 10:25:00,41.75,41.75,41.66,41.66,54904.0,40.6903,40.6903,40.6026,40.6026,54904.0
2016-05-25 10:30:00,41.66,41.72,41.63,41.71,25927.0,40.6026,40.6611,40.5733,40.6513,25927.0
2016-05-25 10:35:00,41.71,41.73,41.68,41.7,13527.0,40.6513,40.6708,40.6221,40.6416,13527.0
2016-05-25 10:40:00,41.7,41.72,41.69,41.7,13400.0,40.6416,40.6611,40.6318,40.6416,13400.0
2016-05-25 10:45:00,41.7,41.72,41.68,41.72,16681.0,40.6416,40.6611,40.6221,40.6611,16681.0
2016-05-25 10:50:00,41.72,41.77,41.7,41.75,11963.0,40.6611,40.7098,40.6416,40.6903,11963.0
2016-05-25 10:55:00,41.75,41.87,41.75,41.87,27288.0,40.6903,40.8072,40.6903,40.8072,27288.0
2016-05-25 11:00:00,41.87,41.89,41.83,41.85,32274.0,40.8072,40.8267,40.7683,40.7878,32274.0
2016-05-25 11:05:00,41.83,41.86,41.81,41.86,21966.0,40.7683,40.7975,40.7488,40.7975,21966.0
2016-05-25 11:10:00,41.86,41.87,41.8,41.81,8191.0,40.7975,40.8072,40.739,40.7488,8191.0
2016-05-25 11:15:00,41.82,41.87,41.82,41.86,13226.0,40.7585,40.8072,40.7585,40.7975,13226.0
2016-05-25 11:20:00,41.86,41.88,41.83,41.87,17468.0,40.7975,40.817,40.7683,40.8072,17468.0
2016-05-25 11:25:00,41.87,41.95,41.85,41.94,18477.0,40.8072,40.8852,40.7878,40.8755,18477.0
2016-05-25 11:30:00,41.94,41.94,41.87,41.93,11122.0,40.8755,40.8755,40.8072,40.8657,11122.0
2016-05-25 11:35:00,41.94,41.96,41.86,41.92,19336.0,40.8755,40.895,40.7975,40.856,19336.0
2016-05-25 11:40:00,41.91,41.93,41.88,41.9,6777.0,40.8462,40.8657,40.817,40.8365,6777.0
2016-05-25 11:45:00,41.9,41.98,41.9,41.91,13755.0,40.8365,40.9145,40.8365,40.8462,13755.0
2016-05-25 11:50:00,41.9,41.93,41.87,41.93,14319.0,40.8365,40.8657,40.8072,40.8657,14319.0
2016-05-25 11:55:00,41.93,41.95,41.87,41.9,37153.0,40.8657,40.8852,40.8072,40.8365,37153.0
2016-05-25 12:00:00,41.89,41.97,41.87,41.96,14344.0,40.8267,40.9047,40.8072,40.895,14344.0
2016-05-25 12:05:00,41.97,41.99,41.94,41.96,18595.0,40.9047,40.9242,40.8755,40.895,18595.0
2016-05-25 12:10:00,41.97,41.99,41.94,41.95,12277.0,40.9047,40.9242,40.8755,40.8852,12277.0
2016-05-25 12:15:00,41.95,41.98,41.92,41.94,27315.0,40.8852,40.9145,40.856,40.8755,27315.0
2016-05-25 12:20:00,41.94,41.99,41.93,41.94,23714.0,40.8755,40.9242,40.8657,40.8755,23714.0
2016-05-25 12:25:00,41.94,41.95,41.92,41.95,6500.0,40.8755,40.8852,40.856,40.8852,6500.0
2016-05-25 12:30:00,41.94,41.95,41.9,41.95,5893.0,40.8755,40.8852,40.8365,40.8852,5893.0
2016-05-25 12:35:00,41.95,41.96,41.92,41.96,20910.0,40.8852,40.895,40.856,40.895,20910.0
2016-05-25 12:40:00,41.94,41.98,41.91,41.97,25641.0,40.8755,40.9145,40.8462,40.9047,25641.0
2016-05-25 12:45:00,41.96,41.98,41.96,41.97,6224.0,40.895,40.9145,40.895,40.9047,6224.0
2016-05-25 12:50:00,41.98,42.01,41.94,41.94,16189.0,40.9145,40.9437,40.8755,40.8755,16189.0
2016-05-25 12:55:00,41.94,41.96,41.92,41.94,7099.0,40.8755,40.895,40.856,40.8755,7099.0
2016-05-25 13:00:00,41.94,42.01,41.94,42.0,27136.0,40.8755,40.9437,40.8755,40.9339,27136.0
2016-05-25 13:05:00,42.0,42.01,41.95,41.96,48235.0,40.9339,40.9437,40.8852,40.895,48235.0
2016-05-25 13:10:00,41.96,41.98,41.95,41.96,40021.0,40.895,40.9145,40.8852,40.895,40021.0
2016-05-25 13:15:00,41.96,41.97,41.94,41.94,26670.0,40.895,40.9047,40.8755,40.8755,26670.0
2016-05-25 13:20:00,41.95,41.98,41.92,41.98,18800.0,40.8852,40.9145,40.856,40.9145,18800.0
2016-05-25 13:25:00,41.97,41.98,41.95,41.96,27812.0,40.9047,40.9145,40.8852,40.895,27812.0
2016-05-25 13:30:00,41.96,41.98,41.95,41.98,20946.0,40.895,40.9145,40.8852,40.9145,20946.0
2016-05-25 13:35:00,41.99,42.01,41.94,41.97,15136.0,40.9242,40.9437,40.8755,40.9047,15136.0
2016-05-25 13:40:00,41.98,42.01,41.97,42.01,6923.0,40.9145,40.9437,40.9047,40.9437,6923.0
2016-05-25 13:45:00,42.01,42.01,41.99,42.0,13301.0,40.9437,40.9437,40.9242,40.9339,13301.0
2016-05-25 13:50:00,42.0,42.07,42.0,42.07,15138.0,40.9339,41.0022,40.9339,41.0022,15138.0
2016-05-25 13:55:00,42.07,42.08,42.03,42.06,13230.0,41.0022,41.0119,40.9632,40.9924,13230.0
2016-05-25 14:00:00,42.06,42.07,41.99,41.99,25433.0,40.9924,41.0022,40.9242,40.9242,25433.0
2016-05-25 14:05:00,41.99,42.0,41.95,41.97,15880.0,40.9242,40.9339,40.8852,40.9047,15880.0
2016-05-25 14:10:00,41.98,42.02,41.95,41.95,11989.0,40.9145,40.9534,40.8852,40.8852,11989.0
2016-05-25 14:15:00,41.96,42.01,41.96,42.0,9359.0,40.895,40.9437,40.895,40.9339,9359.0
2016-05-25 14:20:00,41.99,42.03,41.99,42.01,8463.0,40.9242,40.9632,40.9242,40.9437,8463.0
2016-05-25 14:25:00,42.02,42.03,42.0,42.01,11520.0,40.9534,40.9632,40.9339,40.9437,11520.0
2016-05-25 14:30:00,42.01,42.03,41.97,42.02,21123.0,40.9437,40.9632,40.9047,40.9534,21123.0
2016-05-25 14:35:00,42.02,42.05,42.01,42.05,13334.0,40.9534,40.9827,40.9437,40.9827,13334.0
2016-05-25 14:40:00,42.06,42.07,42.04,42.06,38139.0,40.9924,41.0022,40.9729,40.9924,38139.0
2016-05-25 14:45:00,42.06,42.1,41.98,41.99,15474.0,40.9924,41.0314,40.9145,40.9242,15474.0
2016-05-25 14:50:00,41.98,41.98,41.95,41.97,6680.0,40.9145,40.9145,40.8852,40.9047,6680.0
2016-05-25 14:55:00,41.97,41.98,41.96,41.96,4839.0,40.9047,40.9145,40.895,40.895,4839.0
2016-05-25 15:00:00,41.97,41.97,41.93,41.93,29039.0,40.9047,40.9047,40.8657,40.8657,29039.0
2016-05-25 15:05:00,41.93,41.94,41.92,41.94,21753.0,40.8657,40.8755,40.856,40.8755,21753.0
2016-05-25 15:10:00,41.95,41.98,41.95,41.98,8178.0,40.8852,40.9145,40.8852,40.9145,8178.0
2016-05-25 15:15:00,41.98,42.03,41.98,42.0,24760.0,40.9145,40.9632,40.9145,40.9339,24760.0
2016-05-25 15:20:00,42.01,42.06,42.0,42.06,16922.0,40.9437,40.9924,40.9339,40.9924,16922.0
2016-05-25 15:25:00,42.06,42.1,42.05,42.1,25693.0,40.9924,41.0314,40.9827,41.0314,25693.0
2016-05-25 15:30:00,42.09,42.1,42.05,42.05,30944.0,41.0217,41.0314,40.9827,40.9827,30944.0
2016-05-25 15:35:00,42.04,42.08,42.02,42.08,15579.0,40.9729,41.0119,40.9534,41.0119,15579.0
2016-05-25 15:40:00,42.08,42.09,42.04,42.08,19364.0,41.0119,41.0217,40.9729,41.0119,19364.0
2016-05-25 15:45:00,42.08,42.09,42.01,42.04,27496.0,41.0119,41.0217,40.9437,40.9729,27496.0
2016-05-25 15:50:00,42.04,42.07,42.01,42.02,40144.0,40.9729,41.0022,40.9437,40.9534,40144.0
2016-05-25 15:55:00,42.02,42.07,42.01,42.05,182831.0,40.9534,41.0022,40.9437,40.9827,182831.0
2016-05-26 09:30:00,41.83,41.89,41.66,41.77,48918.0,40.7683,40.8267,40.6026,40.7098,48918.0
2016-05-26 09:35:00,41.79,41.84,41.69,41.78,15583.0,40.7293,40.778,40.6318,40.7195,15583.0
2016-05-26 09:40:00,41.8,41.86,41.74,41.83,16861.0,40.739,40.7975,40.6805,40.7683,16861.0
2016-05-26 09:45:00,41.86,41.86,41.79,41.85,16309.0,40.7975,40.7975,40.7293,40.7878,16309.0
2016-05-26 09:50:00,41.86,41.9,41.78,41.86,51391.0,40.7975,40.8365,40.7195,40.7975,51391.0
2016-05-26 09:55:00,41.86,41.89,41.79,41.89,12218.0,40.7975,40.8267,40.7293,40.8267,12218.0
2016-05-26 10:00:00,41.89,42.0,41.88,41.99,11445.0,40.8267,40.9339,40.817,40.9242,11445.0
2016-05-26 10:05:00,41.98,42.02,41.93,41.99,14332.0,40.9145,40.9534,40.8657,40.9242,14332.0
2016-05-26 10:10:00,41.97,41.99,41.9,41.94,12400.0,40.9047,40.9242,40.8365,40.8755,12400.0
2016-05-26 10:15:00,41.94,42.1,41.93,42.1,17827.0,40.8755,41.0314,40.8657,41.0314,17827.0
2016-05-26 10:20:00,42.1,42.1,42.04,42.08,18597.0,41.0314,41.0314,40.9729,41.0119,18597.0
2016-05-26 10:25:00,42.08,42.15,42.08,42.14,19081.0,41.0119,41.0801,41.0119,41.0704,19081.0
2016-05-26 10:30:00,42.14,42.18,42.13,42.17,36699.0,41.0704,41.1094,41.0606,41.0996,36699.0
2016-05-26 10:35:00,42.17,42.23,42.16,42.19,19020.0,41.0996,41.1581,41.0899,41.1191,19020.0
2016-05-26 10:40:00,42.18,42.27,42.18,42.27,26005.0,41.1094,41.1971,41.1094,41.1971,26005.0
2016-05-26 10:45:00,42.27,42.34,42.27,42.34,51799.0,41.1971,41.2653,41.1971,41.2653,51799.0
2016-05-26 10:50:00,42.34,42.37,42.28,42.35,40117.0,41.2653,41.2946,41.2068,41.2751,40117.0
2016-05-26 10:55:00,42.35,42.4,42.34,42.36,53115.0,41.2751,41.3238,41.2653,41.2848,53115.0
2016-05-26 11:00:00,42.35,42.36,42.29,42.29,38938.0,41.2751,41.2848,41.2166,41.2166,38938.0
2016-05-26 11:05:00,42.29,42.3,42.23,42.24,38868.0,41.2166,41.2263,41.1581,41.1679,38868.0
2016-05-26 11:10:00,42.24,42.35,42.22,42.35,39293.0,41.1679,41.2751,41.1484,41.2751,39293.0
2016-05-26 11:15:00,42.35,42.41,42.34,42.41,34730.0,41.2751,41.3335,41.2653,41.3335,34730.0
2016-05-26 11:20:00,42.4,42.41,42.33,42.36,31586.0,41.3238,41.3335,41.2556,41.2848,31586.0
2016-05-26 11:25:00,42.35,42.41,42.33,42.4,25455.0,41.2751,41.3335,41.2556,41.3238,25455.0
2016-05-26 11:30:00,42.4,42.41,42.35,42.39,21138.0,41.3238,41.3335,41.2751,41.3141,21138.0
2016-05-26 11:35:00,42.4,42.4,42.32,42.34,15464.0,41.3238,41.3238,41.2458,41.2653,15464.0
2016-05-26 11:40:00,42.34,42.34,42.27,42.28,17844.0,41.2653,41.2653,41.1971,41.2068,17844.0
2016-05-26 11:45:00,42.29,42.29,42.21,42.21,45448.0,41.2166,41.2166,41.1386,41.1386,45448.0
2016-05-26 11:50:00,42.21,42.23,42.15,42.16,49357.0,41.1386,41.1581,41.0801,41.0899,49357.0
2016-05-26 11:55:00,42.16,42.17,42.09,42.13,45797.0,41.0899,41.0996,41.0217,41.0606,45797.0
2016-05-26 12:00:00,42.12,42.31,42.1,42.27,58900.0,41.0509,41.2361,41.0314,41.1971,58900.0
2016-05-26 12:05:00,42.27,42.33,42.26,42.33,33741.0,41.1971,41.2556,41.1873,41.2556,33741.0
2016-05-26 12:10:00,42.34,42.36,42.3,42.31,35308.0,41.2653,41.2848,41.2263,41.2361,35308.0
2016-05-26 12:15:00,42.31,42.35,42.28,42.31,39105.0,41.2361,41.2751,41.2068,41.2361,39105.0
2016-05-26 12:20:00,42.3,42.34,42.25,42.31,41288.0,41.2263,41.2653,41.1776,41.2361,41288.0
2016-05-26 12:25:00,42.31,42.34,42.24,42.31,50571.0,41.2361,41.2653,41.1679,41.2361,50571.0
2016-05-26 12:30:00,42.3,42.36,42.26,42.35,57755.0,41.2263,41.2848,41.1873,41.2751,57755.0
2016-05-26 12:35:00,42.34,42.41,42.32,42.4,29902.0,41.2653,41.3335,41.2458,41.3238,29902.0
2016-05-26 12:40:00,42.4,42.41,42.34,42.35,9080.0,41.3238,41.3335,41.2653,41.2751,9080.0
2016-05-26 12:45:00,42.35,42.37,42.29,42.3,41658.0,41.2751,41.2946,41.2166,41.2263,41658.0
2016-05-26 12:50:00,42.3,42.3,42.24,42.25,20747.0,41.2263,41.2263,41.1679,41.1776,20747.0
2016-05-26 12:55:00,42.24,42.26,42.2,42.22,9917.0,41.1679,41.1873,41.1289,41.1484,9917.0
2016-05-26 13:00:00,42.23,42.27,42.22,42.22,13973.0,41.1581,41.1971,41.1484,41.1484,13973.0
2016-05-26 13:05:00,42.22,42.27,42.2,42.26,14188.0,41.1484,41.1971,41.1289,41.1873,14188.0
2016-05-26 13:10:00,42.26,42.35,42.26,42.35,31522.0,41.1873,41.2751,41.1873,41.2751,31522.0
2016-05-26 13:15:00,42.35,42.37,42.33,42.34,27693.0,41.2751,41.2946,41.2556,41.2653,27693.0
2016-05-26 13:20:00,42.33,42.36,42.27,42.36,28092.0,41.2556,41.2848,41.1971,41.2848,28092.0
2016-05-26 13:25:00,42.35,42.36,42.33,42.34,6949.0,41.2751,41.2848,41.2556,41.2653,6949.0
2016-05-26 13:30:00,42.35,42.36,42.33,42.35,13100.0,41.2751,41.2848,41.2556,41.2751,13100.0
2016-05-26 13:35:00,42.35,42.42,42.35,42.39,14986.0,41.2751,41.3433,41.2751,41.3141,14986.0
2016-05-26 13:40:00,42.39,42.42,42.38,42.39,46756.0,41.3141,41.3433,41.3043,41.3141,46756.0
2016-05-26 13:45:00,42.39,42.46,42.37,42.44,12755.0,41.3141,41.3823,41.2946,41.3628,12755.0
2016-05-26 13:50:00,42.44,42.44,42.38,42.41,17963.0,41.3628,41.3628,41.3043,41.3335,17963.0
2016-05-26 13:55:00,42.42,42.46,42.41,42.46,18966.0,41.3433,41.3823,41.3335,41.3823,18966.0
2016-05-26 14:00:00,42.45,42.46,42.42,42.44,25261.0,41.3725,41.3823,41.3433,41.3628,25261.0
2016-05-26 14:05:00,42.43,42.44,42.39,42.44,22446.0,41.353,41.3628,41.3141,41.3628,22446.0
2016-05-26 14:10:00,42.43,42.46,42.42,42.44,26460.0,41.353,41.3823,41.3433,41.3628,26460.0
2016-05-26 14:15:00,42.44,42.5,42.44,42.49,33389.0,41.3628,41.4213,41.3628,41.4115,33389.0
2016-05-26 14:20:00,42.5,42.57,42.48,42.57,38171.0,41.4213,41.4895,41.4018,41.4895,38171.0
2016-05-26 14:25:00,42.57,42.57,42.52,42.56,45663.0,41.4895,41.4895,41.4408,41.4797,45663.0
2016-05-26 14:30:00,42.57,42.59,42.55,42.57,54847.0,41.4895,41.509,41.47,41.4895,54847.0
2016-05-26 14:35:00,42.57,42.58,42.51,42.55,28244.0,41.4895,41.4992,41.431,41.47,28244.0
2016-05-26 14:40:00,42.55,42.59,42.54,42.59,30632.0,41.47,41.509,41.4602,41.509,30632.0
2016-05-26 14:45:00,42.59,42.6,42.54,42.55,30746.0,41.509,41.5187,41.4602,41.47,30746.0
2016-05-26 14:50:00,42.55,42.6,42.53,42.6,67430.0,41.47,41.5187,41.4505,41.5187,67430.0
2016-05-26 14:55:00,42.6,42.6,42.56,42.57,28990.0,41.5187,41.5187,41.4797,41.4895,28990.0
2016-05-26 15:00:00,42.57,42.6,42.56,42.59,41608.0,41.4895,41.5187,41.4797,41.509,41608.0
2016-05-26 15:05:00,42.58,42.6,42.57,42.6,24966.0,41.4992,41.5187,41.4895,41.5187,24966.0
2016-05-26 15:10:00,42.59,42.59,42.56,42.58,32763.0,41.509,41.509,41.4797,41.4992,32763.0
2016-05-26 15:15:00,42.58,42.62,42.57,42.62,40442.0,41.4992,41.5382,41.4895,41.5382,40442.0
2016-05-26 15:20:00,42.62,42.65,42.55,42.57,48481.0,41.5382,41.5675,41.47,41.4895,48481.0
2016-05-26 15:25:00,42.57,42.59,42.56,42.57,44420.0,41.4895,41.509,41.4797,41.4895,44420.0
2016-05-26 15:30:00,42.58,42.58,42.54,42.55,45474.0,41.4992,41.4992,41.4602,41.47,45474.0
2016-05-26 15:35:00,42.55,42.55,42.47,42.49,38785.0,41.47,41.47,41.392,41.4115,38785.0
2016-05-26 15:40:00,42.49,42.49,42.47,42.47,23130.0,41.4115,41.4115,41.392,41.392,23130.0
2016-05-26 15:45:00,42.47,42.47,42.39,42.42,61459.0,41.392,41.392,41.3141,41.3433,61459.0
2016-05-26 15:50:00,42.42,42.5,42.41,42.47,87514.0,41.3433,41.4213,41.3335,41.392,87514.0
2016-05-26 15:55:00,42.47,42.56,42.46,42.54,440435.0,41.392,41.4797,41.3823,41.4602,440435.0
2016-05-27 09:30:00,42.43,42.6,42.37,42.58,66602.0,41.353,41.5187,41.2946,41.4992,66602.0
2016-05-27 09:35:00,42.64,42.64,42.45,42.46,23490.0,41.5577,41.5577,41.3725,41.3823,23490.0
2016-05-27 09:40:00,42.48,42.54,42.48,42.5,15183.0,41.4018,41.4602,41.4018,41.4213,15183.0
2016-05-27 09:45:00,42.52,42.55,42.5,42.52,26850.0,41.4408,41.47,41.4213,41.4408,26850.0
2016-05-27 09:50:00,42.52,42.56,42.4,42.4,39725.0,41.4408,41.4797,41.3238,41.3238,39725.0
2016-05-27 09:55:00,42.4,42.42,42.34,42.34,16560.0,41.3238,41.3433,41.2653,41.2653,16560.0
2016-05-27 10:00:00,42.36,42.39,42.21,42.25,32801.0,41.2848,41.3141,41.1386,41.1776,32801.0
2016-05-27 10:05:00,42.25,42.32,42.23,42.25,38289.0,41.1776,41.2458,41.1581,41.1776,38289.0
2016-05-27 10:10:00,42.24,42.24,42.09,42.21,46485.0,41.1679,41.1679,41.0217,41.1386,46485.0
2016-05-27 10:15:00,42.2,42.24,42.13,42.24,206120.0,41.1289,41.1679,41.0606,41.1679,206120.0
2016-05-27 10:20:00,42.25,42.33,42.22,42.29,33389.0,41.1776,41.2556,41.1484,41.2166,33389.0
2016-05-27 10:25:00,42.29,42.32,42.27,42.31,20359.0,41.2166,41.2458,41.1971,41.2361,20359.0
2016-05-27 10:30:00,42.32,42.43,42.31,42.39,35638.0,41.2458,41.353,41.2361,41.3141,35638.0
2016-05-27 10:35:00,42.39,42.43,42.38,42.4,21973.0,41.3141,41.353,41.3043,41.3238,21973.0
2016-05-27 10:40:00,42.4,42.43,42.38,42.41,37719.0,41.3238,41.353,41.3043,41.3335,37719.0
2016-05-27 10:45:00,42.41,42.42,42.33,42.34,15095.0,41.3335,41.3433,41.2556,41.2653,15095.0
2016-05-27 10:50:00,42.34,42.42,42.34,42.4,13200.0,41.2653,41.3433,41.2653,41.3238,13200.0
2016-05-27 10:55:00,42.4,42.41,42.3,42.33,21994.0,41.3238,41.3335,41.2263,41.2556,21994.0
2016-05-27 11:00:00,42.32,42.42,42.32,42.41,16805.0,41.2458,41.3433,41.2458,41.3335,16805.0
2016-05-27 11:05:00,42.42,42.42,42.36,42.37,9571.0,41.3433,41.3433,41.2848,41.2946,9571.0
2016-05-27 11:10:00,42.36,42.39,42.34,42.38,32561.0,41.2848,41.3141,41.2653,41.3043,32561.0
2016-05-27 11:15:00,42.38,42.42,42.37,42.38,12147.0,41.3043,41.3433,41.2946,41.3043,12147.0
2016-05-27 11:20:00,42.38,42.42,42.34,42.35,14581.0,41.3043,41.3433,41.2653,41.2751,14581.0
2016-05-27 11:25:00,42.34,42.47,42.34,42.46,28940.0,41.2653,41.392,41.2653,41.3823,28940.0
2016-05-27 11:30:00,42.46,42.5,42.45,42.49,20246.0,41.3823,41.4213,41.3725,41.4115,20246.0
2016-05-27 11:35:00,42.49,42.49,42.45,42.47,19393.0,41.4115,41.4115,41.3725,41.392,19393.0
2016-05-27 11:40:00,42.46,42.46,42.44,42.44,8015.0,41.3823,41.3823,41.3628,41.3628,8015.0
2016-05-27 11:45:00,42.44,42.47,42.4,42.41,29404.0,41.3628,41.392,41.3238,41.3335,29404.0
2016-05-27 11:50:00,42.42,42.43,42.4,42.42,29327.0,41.3433,41.353,41.3238,41.3433,29327.0
2016-05-27 11:55:00,42.42,42.44,42.39,42.43,13697.0,41.3433,41.3628,41.3141,41.353,13697.0
2016-05-27 12:00:00,42.43,42.44,42.4,42.43,17441.0,41.353,41.3628,41.3238,41.353,17441.0
2016-05-27 12:05:00,42.43,42.43,42.38,42.41,3601.0,41.353,41.353,41.3043,41.3335,3601.0
2016-05-27 12:10:00,42.4,42.4,42.34,42.34,28081.0,41.3238,41.3238,41.2653,41.2653,28081.0
2016-05-27 12:15:00,42.34,42.35,42.31,42.31,7211.0,41.2653,41.2751,41.2361,41.2361,7211.0
2016-05-27 12:20:00,42.3,42.3,42.24,42.24,16674.0,41.2263,41.2263,41.1679,41.1679,16674.0
2016-05-27 12:25:00,42.24,42.24,42.19,42.21,21527.0,41.1679,41.1679,41.1191,41.1386,21527.0
2016-05-27 12:30:00,42.22,42.38,42.22,42.38,7466.0,41.1484,41.3043,41.1484,41.3043,7466.0
2016-05-27 12:35:00,42.39,42.41,42.37,42.39,5935.0,41.3141,41.3335,41.2946,41.3141,5935.0
2016-05-27 12:40:00,42.4,42.41,42.37,42.39,8509.0,41.3238,41.3335,41.2946,41.3141,8509.0
2016-05-27 12:45:00,42.4,42.44,42.39,42.41,8239.0,41.3238,41.3628,41.3141,41.3335,8239.0
2016-05-27 12:50:00,42.4,42.44,42.38,42.44,7800.0,41.3238,41.3628,41.3043,41.3628,7800.0
2016-05-27 12:55:00,42.44,42.44,42.4,42.4,7900.0,41.3628,41.3628,41.3238,41.3238,7900.0
2016-05-27 13:00:00,42.4,42.44,42.38,42.38,10663.0,41.3238,41.3628,41.3043,41.3043,10663.0
2016-05-27 13:05:00,42.39,42.41,42.38,42.39,4400.0,41.3141,41.3335,41.3043,41.3141,4400.0
2016-05-27 13:10:00,42.39,42.43,42.37,42.43,4700.0,41.3141,41.353,41.2946,41.353,4700.0
2016-05-27 13:15:00,42.43,42.44,42.37,42.37,9000.0,41.353,41.3628,41.2946,41.2946,9000.0
2016-05-27 13:20:00,42.39,42.42,42.37,42.37,8198.0,41.3141,41.3433,41.2946,41.2946,8198.0
2016-05-27 13:25:00,42.37,42.39,42.31,42.36,9435.0,41.2946,41.3141,41.2361,41.2848,9435.0
2016-05-27 13:30:00,42.37,42.44,42.36,42.44,17081.0,41.2946,41.3628,41.2848,41.3628,17081.0
2016-05-27 13:35:00,42.43,42.44,42.32,42.39,84910.0,41.353,41.3628,41.2458,41.3141,84910.0
2016-05-27 13:40:00,42.39,42.4,42.35,42.4,27380.0,41.3141,41.3238,41.2751,41.3238,27380.0
2016-05-27 13:45:00,42.4,42.42,42.38,42.39,7840.0,41.3238,41.3433,41.3043,41.3141,7840.0
2016-05-27 13:50:00,42.39,42.4,42.38,42.39,8173.0,41.3141,41.3238,41.3043,41.3141,8173.0
2016-05-27 13:55:00,42.39,42.42,42.39,42.4,12977.0,41.3141,41.3433,41.3141,41.3238,12977.0
2016-05-27 14:00:00,42.4,42.4,42.36,42.39,21017.0,41.3238,41.3238,41.2848,41.3141,21017.0
2016-05-27 14:05:00,42.38,42.41,42.38,42.4,7346.0,41.3043,41.3335,41.3043,41.3238,7346.0
2016-05-27 14:10:00,42.39,42.45,42.38,42.45,13000.0,41.3141,41.3725,41.3043,41.3725,13000.0
2016-05-27 14:15:00,42.45,42.47,42.41,42.43,15495.0,41.3725,41.392,41.3335,41.353,15495.0
2016-05-27 14:20:00,42.43,42.44,42.4,42.44,12581.0,41.353,41.3628,41.3238,41.3628,12581.0
2016-05-27 14:25:00,42.44,42.47,42.43,42.43,9611.0,41.3628,41.392,41.353,41.353,9611.0
2016-05-27 14:30:00,42.44,42.45,42.42,42.42,9300.0,41.3628,41.3725,41.3433,41.3433,9300.0
2016-05-27 14:35:00,42.42,42.43,42.35,42.37,26527.0,41.3433,41.353,41.2751,41.2946,26527.0
2016-05-27 14:40:00,42.38,42.43,42.37,42.39,11700.0,41.3043,41.353,41.2946,41.3141,11700.0
2016-05-27 14:45:00,42.38,42.43,42.38,42.39,63135.0,41.3043,41.353,41.3043,41.3141,63135.0
2016-05-27 14:50:00,42.39,42.42,42.37,42.42,19604.0,41.3141,41.3433,41.2946,41.3433,19604.0
2016-05-27 14:55:00,42.43,42.43,42.38,42.4,14426.0,41.353,41.353,41.3043,41.3238,14426.0
2016-05-27 15:00:00,42.4,42.42,42.37,42.37,15825.0,41.3238,41.3433,41.2946,41.2946,15825.0
2016-05-27 15:05:00,42.38,42.39,42.32,42.33,35313.0,41.3043,41.3141,41.2458,41.2556,35313.0
2016-05-27 15:10:00,42.32,42.37,42.32,42.35,11850.0,41.2458,41.2946,41.2458,41.2751,11850.0
2016-05-27 15:15:00,42.36,42.36,42.31,42.32,17576.0,41.2848,41.2848,41.2361,41.2458,17576.0
2016-05-27 15:20:00,42.32,42.34,42.3,42.31,22753.0,41.2458,41.2653,41.2263,41.2361,22753.0
2016-05-27 15:25:00,42.31,42.34,42.3,42.33,17948.0,41.2361,41.2653,41.2263,41.2556,17948.0
2016-05-27 15:30:00,42.34,42.35,42.3,42.32,26414.0,41.2653,41.2751,41.2263,41.2458,26414.0
2016-05-27 15:35:00,42.33,42.38,42.33,42.37,35227.0,41.2556,41.3043,41.2556,41.2946,35227.0
2016-05-27 15:40:00,42.37,42.43,42.37,42.41,39422.0,41.2946,41.353,41.2946,41.3335,39422.0
2016-05-27 15:45:00,42.41,42.42,42.37,42.38,59147.0,41.3335,41.3433,41.2946,41.3043,59147.0
2016-05-27 15:50:00,42.38,42.46,42.37,42.45,81124.0,41.3043,41.3823,41.2946,41.3725,81124.0
2016-05-27 15:55:00,42.46,42.46,42.44,42.45,184555.0,41.3823,41.3823,41.3628,41.3725,184555.0
2016-05-31 09:30:00,42.37,42.89,42.37,42.77,64468.0,41.2946,41.8014,41.2946,41.6844,64468.0
2016-05-31 09:35:00,42.74,42.74,42.4,42.61,19652.0,41.6552,41.6552,41.3238,41.5285,19652.0
2016-05-31 09:40:00,42.61,42.75,42.57,42.59,15981.0,41.5285,41.6649,41.4895,41.509,15981.0
2016-05-31 09:45:00,42.58,42.73,42.5,42.66,22875.0,41.4992,41.6454,41.4213,41.5772,22875.0
2016-05-31 09:50:00,42.66,42.71,42.56,42.6,26464.0,41.5772,41.6259,41.4797,41.5187,26464.0
2016-05-31 09:55:00,42.6,42.65,42.51,42.55,26267.0,41.5187,41.5675,41.431,41.47,26267.0
2016-05-31 10:00:00,42.51,42.51,42.39,42.46,18886.0,41.431,41.431,41.3141,41.3823,18886.0
2016-05-31 10:05:00,42.45,42.46,42.3,42.37,20961.0,41.3725,41.3823,41.2263,41.2946,20961.0
2016-05-31 10:10:00,42.37,42.48,42.34,42.41,15199.0,41.2946,41.4018,41.2653,41.3335,15199.0
2016-05-31 10:15:00,42.41,42.56,42.41,42.54,17645.0,41.3335,41.4797,41.3335,41.4602,17645.0
2016-05-31 10:20:00,42.53,42.66,42.45,42.65,59370.0,41.4505,41.5772,41.3725,41.5675,59370.0
2016-05-31 10:25:00,42.65,42.68,42.61,42.63,20909.0,41.5675,41.5967,41.5285,41.548,20909.0
2016-05-31 10:30:00,42.64,42.71,42.63,42.7,13356.0,41.5577,41.6259,41.548,41.6162,13356.0
2016-05-31 10:35:00,42.69,42.7,42.61,42.65,18586.0,41.6064,41.6162,41.5285,41.5675,18586.0
2016-05-31 10:40:00,42.66,42.67,42.56,42.61,21255.0,41.5772,41.5869,41.4797,41.5285,21255.0
2016-05-31 10:45:00,42.62,42.62,42.56,42.59,14238.0,41.5382,41.5382,41.4797,41.509,14238.0
2016-05-31 10:50:00,42.58,42.59,42.51,42.57,28833.0,41.4992,41.509,41.431,41.4895,28833.0
2016-05-31 10:55:00,42.57,42.68,42.56,42.68,35764.0,41.4895,41.5967,41.4797,41.5967,35764.0
2016-05-31 11:00:00,42.65,42.68,42.6,42.62,27488.0,41.5675,41.5967,41.5187,41.5382,27488.0
2016-05-31 11:05:00,42.63,42.64,42.56,42.6,16838.0,41.548,41.5577,41.4797,41.5187,16838.0
2016-05-31 11:10:00,42.59,42.61,42.56,42.58,16761.0,41.509,41.5285,41.4797,41.4992,16761.0
2016-05-31 11:15:00,42.57,42.58,42.52,42.54,14906.0,41.4895,41.4992,41.4408,41.4602,14906.0
2016-05-31 11:20:00,42.54,42.57,42.51,42.57,12656.0,41.4602,41.4895,41.431,41.4895,12656.0
2016-05-31 11:25:00,42.57,42.61,42.53,42.57,9656.0,41.4895,41.5285,41.4505,41.4895,9656.0
2016-05-31 11:30:00,42.56,42.56,42.52,42.56,8239.0,41.4797,41.4797,41.4408,41.4797,8239.0
2016-05-31 11:35:00,42.56,42.56,42.51,42.54,25110.0,41.4797,41.4797,41.431,41.4602,25110.0
2016-05-31 11:40:00,42.53,42.55,42.52,42.54,12516.0,41.4505,41.47,41.4408,41.4602,12516.0
2016-05-31 11:45:00,42.54,42.56,42.52,42.56,19961.0,41.4602,41.4797,41.4408,41.4797,19961.0
2016-05-31 11:50:00,42.55,42.55,42.51,42.54,13119.0,41.47,41.47,41.431,41.4602,13119.0
2016-05-31 11:55:00,42.54,42.54,42.51,42.51,51908.0,41.4602,41.4602,41.431,41.431,51908.0
2016-05-31 12:00:00,42.51,42.51,42.45,42.45,15262.0,41.431,41.431,41.3725,41.3725,15262.0
2016-05-31 12:05:00,42.45,42.45,42.42,42.43,8202.0,41.3725,41.3725,41.3433,41.353,8202.0
2016-05-31 12:10:00,42.44,42.47,42.43,42.46,11037.0,41.3628,41.392,41.353,41.3823,11037.0
2016-05-31 12:15:00,42.46,42.49,42.45,42.47,8689.0,41.3823,41.4115,41.3725,41.392,8689.0
2016-05-31 12:20:00,42.46,42.48,42.45,42.46,8123.0,41.3823,41.4018,41.3725,41.3823,8123.0
2016-05-31 12:25:00,42.47,42.53,42.47,42.53,5652.0,41.392,41.4505,41.392,41.4505,5652.0
2016-05-31 12:30:00,42.52,42.53,42.48,42.48,5205.0,41.4408,41.4505,41.4018,41.4018,5205.0
2016-05-31 12:35:00,42.47,42.49,42.46,42.47,7610.0,41.392,41.4115,41.3823,41.392,7610.0
2016-05-31 12:40:00,42.46,42.47,42.44,42.44,5631.0,41.3823,41.392,41.3628,41.3628,5631.0
2016-05-31 12:45:00,42.44,42.46,42.41,42.42,74599.0,41.3628,41.3823,41.3335,41.3433,74599.0
2016-05-31 12:50:00,42.42,42.48,42.41,42.46,14542.0,41.3433,41.4018,41.3335,41.3823,14542.0
2016-05-31 12:55:00,42.44,42.47,42.42,42.46,6415.0,41.3628,41.392,41.3433,41.3823,6415.0
2016-05-31 13:00:00,42.45,42.47,42.43,42.45,7517.0,41.3725,41.392,41.353,41.3725,7517.0
2016-05-31 13:05:00,42.45,42.47,42.4,42.45,8400.0,41.3725,41.392,41.3238,41.3725,8400.0
2016-05-31 13:10:00,42.45,42.47,42.44,42.47,11232.0,41.3725,41.392,41.3628,41.392,11232.0
2016-05-31 13:15:00,42.47,42.58,42.47,42.57,40944.0,41.392,41.4992,41.392,41.4895,40944.0
2016-05-31 13:20:00,42.58,42.6,42.57,42.6,4800.0,41.4992,41.5187,41.4895,41.5187,4800.0
2016-05-31 13:25:00,42.6,42.61,42.59,42.59,8138.0,41.5187,41.5285,41.509,41.509,8138.0
2016-05-31 13:30:00,42.6,42.61,42.55,42.56,9600.0,41.5187,41.5285,41.47,41.4797,9600.0
2016-05-31 13:35:00,42.57,42.62,42.56,42.6,10936.0,41.4895,41.5382,41.4797,41.5187,10936.0
2016-05-31 13:40:00,42.6,42.62,42.59,42.61,7179.0,41.5187,41.5382,41.509,41.5285,7179.0
2016-05-31 13:45:00,42.61,42.68,42.6,42.67,26140.0,41.5285,41.5967,41.5187,41.5869,26140.0
2016-05-31 13:50:00,42.67,42.73,42.67,42.72,30803.0,41.5869,41.6454,41.5869,41.6357,30803.0
2016-05-31 13:55:00,42.71,42.74,42.71,42.72,35135.0,41.6259,41.6552,41.6259,41.6357,35135.0
2016-05-31 14:00:00,42.72,42.73,42.55,42.55,19529.0,41.6357,41.6454,41.47,41.47,19529.0
2016-05-31 14:05:00,42.54,42.56,42.51,42.54,13438.0,41.4602,41.4797,41.431,41.4602,13438.0
2016-05-31 14:10:00,42.54,42.54,42.51,42.54,17325.0,41.4602,41.4602,41.431,41.4602,17325.0
2016-05-31 14:15:00,42.55,42.55,42.48,42.52,17740.0,41.47,41.47,41.4018,41.4408,17740.0
2016-05-31 14:20:00,42.52,42.55,42.5,42.5,13398.0,41.4408,41.47,41.4213,41.4213,13398.0
2016-05-31 14:25:00,42.49,42.53,42.48,42.53,8036.0,41.4115,41.4505,41.4018,41.4505,8036.0
2016-05-31 14:30:00,42.54,42.54,42.51,42.53,9600.0,41.4602,41.4602,41.431,41.4505,9600.0
2016-05-31 14:35:00,42.52,42.53,42.49,42.53,18345.0,41.4408,41.4505,41.4115,41.4505,18345.0
2016-05-31 14:40:00,42.52,42.53,42.5,42.51,8753.0,41.4408,41.4505,41.4213,41.431,8753.0
2016-05-31 14:45:00,42.51,42.51,42.45,42.5,12703.0,41.431,41.431,41.3725,41.4213,12703.0
2016-05-31 14:50:00,42.5,42.51,42.48,42.48,17192.0,41.4213,41.431,41.4018,41.4018,17192.0
2016-05-31 14:55:00,42.49,42.5,42.48,42.49,8476.0,41.4115,41.4213,41.4018,41.4115,8476.0
2016-05-31 15:00:00,42.49,42.5,42.47,42.47,13588.0,41.4115,41.4213,41.392,41.392,13588.0
2016-05-31 15:05:00,42.47,42.52,42.44,42.5,33820.0,41.392,41.4408,41.3628,41.4213,33820.0
2016-05-31 15:10:00,42.5,42.56,42.5,42.54,15392.0,41.4213,41.4797,41.4213,41.4602,15392.0
2016-05-31 15:15:00,42.54,42.57,42.52,42.54,17407.0,41.4602,41.4895,41.4408,41.4602,17407.0
2016-05-31 15:20:00,42.55,42.57,42.53,42.56,28359.0,41.47,41.4895,41.4505,41.4797,28359.0
2016-05-31 15:25:00,42.56,42.58,42.54,42.57,35749.0,41.4797,41.4992,41.4602,41.4895,35749.0
2016-05-31 15:30:00,42.58,42.58,42.52,42.52,31225.0,41.4992,41.4992,41.4408,41.4408,31225.0
2016-05-31 15:35:00,42.52,42.59,42.5,42.57,25699.0,41.4408,41.509,41.4213,41.4895,25699.0
2016-05-31 15:40:00,42.56,42.62,42.56,42.62,38375.0,41.4797,41.5382,41.4797,41.5382,38375.0
2016-05-31 15:45:00,42.61,42.68,42.61,42.67,60776.0,41.5285,41.5967,41.5285,41.5869,60776.0
2016-05-31 15:50:00,42.66,42.69,42.61,42.65,116587.0,41.5772,41.6064,41.5285,41.5675,116587.0
2016-05-31 15:55:00,42.65,42.7,42.63,42.68,231298.0,41.5675,41.6162,41.548,41.5967,231298.0
2016-06-01 09:30:00,42.42,42.72,42.42,42.57,88808.0,41.3433,41.6357,41.3433,41.4895,88808.0
2016-06-01 09:35:00,42.69,42.72,42.57,42.63,36583.0,41.6064,41.6357,41.4895,41.548,36583.0
2016-06-01 09:40:00,42.65,42.65,42.57,42.57,19264.0,41.5675,41.5675,41.4895,41.4895,19264.0
2016-06-01 09:45:00,42.58,42.63,42.54,42.57,70400.0,41.4992,41.548,41.4602,41.4895,70400.0
2016-06-01 09:50:00,42.55,42.6,42.54,42.59,26257.0,41.47,41.5187,41.4602,41.509,26257.0
2016-06-01 09:55:00,42.58,42.58,42.46,42.49,39203.0,41.4992,41.4992,41.3823,41.4115,39203.0
2016-06-01 10:00:00,42.5,42.66,42.5,42.61,31030.0,41.4213,41.5772,41.4213,41.5285,31030.0
2016-06-01 10:05:00,42.61,42.71,42.59,42.69,32884.0,41.5285,41.6259,41.509,41.6064,32884.0
2016-06-01 10:10:00,42.69,42.76,42.68,42.7,21855.0,41.6064,41.6747,41.5967,41.6162,21855.0
2016-06-01 10:15:00,42.69,42.73,42.67,42.69,24635.0,41.6064,41.6454,41.5869,41.6064,24635.0
2016-06-01 10:20:00,42.69,42.69,42.65,42.69,36588.0,41.6064,41.6064,41.5675,41.6064,36588.0
2016-06-01 10:25:00,42.7,42.74,42.69,42.72,42907.0,41.6162,41.6552,41.6064,41.6357,42907.0
2016-06-01 10:30:00,42.72,42.73,42.7,42.72,59441.0,41.6357,41.6454,41.6162,41.6357,59441.0
2016-06-01 10:35:00,42.71,42.77,42.71,42.75,19500.0,41.6259,41.6844,41.6259,41.6649,19500.0
2016-06-01 10:40:00,42.75,42.75,42.71,42.71,24850.0,41.6649,41.6649,41.6259,41.6259,24850.0
2016-06-01 10:45:00,42.71,42.73,42.7,42.71,25400.0,41.6259,41.6454,41.6162,41.6259,25400.0
2016-06-01 10:50:00,42.71,42.77,42.71,42.75,23092.0,41.6259,41.6844,41.6259,41.6649,23092.0
2016-06-01 10:55:00,42.74,42.78,42.73,42.76,29700.0,41.6552,41.6942,41.6454,41.6747,29700.0
2016-06-01 11:00:00,42.76,42.78,42.75,42.76,35313.0,41.6747,41.6942,41.6649,41.6747,35313.0
2016-06-01 11:05:00,42.76,42.77,42.75,42.76,29810.0,41.6747,41.6844,41.6649,41.6747,29810.0
2016-06-01 11:10:00,42.76,42.78,42.75,42.77,73969.0,41.6747,41.6942,41.6649,41.6844,73969.0
2016-06-01 11:15:00,42.76,42.78,42.75,42.76,52610.0,41.6747,41.6942,41.6649,41.6747,52610.0
2016-06-01 11:20:00,42.76,42.8,42.76,42.8,26287.0,41.6747,41.7136,41.6747,41.7136,26287.0
2016-06-01 11:25:00,42.79,42.79,42.67,42.67,52020.0,41.7039,41.7039,41.5869,41.5869,52020.0
2016-06-01 11:30:00,42.67,42.72,42.6,42.61,27650.0,41.5869,41.6357,41.5187,41.5285,27650.0
2016-06-01 11:35:00,42.61,42.62,42.57,42.59,34937.0,41.5285,41.5382,41.4895,41.509,34937.0
2016-06-01 11:40:00,42.59,42.59,42.51,42.51,25770.0,41.509,41.509,41.431,41.431,25770.0
2016-06-01 11:45:00,42.49,42.52,42.48,42.5,22079.0,41.4115,41.4408,41.4018,41.4213,22079.0
2016-06-01 11:50:00,42.5,42.53,42.48,42.49,13918.0,41.4213,41.4505,41.4018,41.4115,13918.0
2016-06-01 11:55:00,42.48,42.48,42.42,42.43,10325.0,41.4018,41.4018,41.3433,41.353,10325.0
2016-06-01 12:00:00,42.44,42.5,42.44,42.5,22500.0,41.3628,41.4213,41.3628,41.4213,22500.0
2016-06-01 12:05:00,42.51,42.55,42.48,42.55,44690.0,41.431,41.47,41.4018,41.47,44690.0
2016-06-01 12:10:00,42.55,42.55,42.52,42.54,15520.0,41.47,41.47,41.4408,41.4602,15520.0
2016-06-01 12:15:00,42.54,42.59,42.52,42.53,27379.0,41.4602,41.509,41.4408,41.4505,27379.0
2016-06-01 12:20:00,42.53,42.58,42.5,42.57,32884.0,41.4505,41.4992,41.4213,41.4895,32884.0
2016-06-01 12:25:00,42.57,42.57,42.49,42.49,20283.0,41.4895,41.4895,41.4115,41.4115,20283.0
2016-06-01 12:30:00,42.49,42.5,42.47,42.48,12882.0,41.4115,41.4213,41.392,41.4018,12882.0
2016-06-01 12:35:00,42.49,42.51,42.49,42.49,14965.0,41.4115,41.431,41.4115,41.4115,14965.0
2016-06-01 12:40:00,42.5,42.54,42.49,42.5,31051.0,41.4213,41.4602,41.4115,41.4213,31051.0
2016-06-01 12:45:00,42.5,42.55,42.5,42.5,17827.0,41.4213,41.47,41.4213,41.4213,17827.0
2016-06-01 12:50:00,42.5,42.51,42.5,42.5,8940.0,41.4213,41.431,41.4213,41.4213,8940.0
2016-06-01 12:55:00,42.51,42.55,42.5,42.54,14460.0,41.431,41.47,41.4213,41.4602,14460.0
2016-06-01 13:00:00,42.53,42.57,42.5,42.52,28054.0,41.4505,41.4895,41.4213,41.4408,28054.0
2016-06-01 13:05:00,42.52,42.52,42.48,42.51,11400.0,41.4408,41.4408,41.4018,41.431,11400.0
2016-06-01 13:10:00,42.5,42.51,42.48,42.5,77311.0,41.4213,41.431,41.4018,41.4213,77311.0
2016-06-01 13:15:00,42.5,42.5,42.44,42.45,144259.0,41.4213,41.4213,41.3628,41.3725,144259.0
2016-06-01 13:20:00,42.44,42.46,42.44,42.44,18768.0,41.3628,41.3823,41.3628,41.3628,18768.0
2016-06-01 13:25:00,42.44,42.45,42.37,42.37,22945.0,41.3628,41.3725,41.2946,41.2946,22945.0
2016-06-01 13:30:00,42.37,42.42,42.37,42.41,50255.0,41.2946,41.3433,41.2946,41.3335,50255.0
2016-06-01 13:35:00,42.41,42.42,42.39,42.41,24762.0,41.3335,41.3433,41.3141,41.3335,24762.0
2016-06-01 13:40:00,42.41,42.41,42.36,42.36,50751.0,41.3335,41.3335,41.2848,41.2848,50751.0
2016-06-01 13:45:00,42.36,42.38,42.35,42.36,28583.0,41.2848,41.3043,41.2751,41.2848,28583.0
2016-06-01 13:50:00,42.37,42.4,42.34,42.39,21982.0,41.2946,41.3238,41.2653,41.3141,21982.0
2016-06-01 13:55:00,42.4,42.43,42.38,42.43,19321.0,41.3238,41.353,41.3043,41.353,19321.0
2016-06-01 14:00:00,42.43,42.44,42.35,42.37,44279.0,41.353,41.3628,41.2751,41.2946,44279.0
2016-06-01 14:05:00,42.37,42.4,42.35,42.39,12769.0,41.2946,41.3238,41.2751,41.3141,12769.0
2016-06-01 14:10:00,42.39,42.44,42.39,42.43,26512.0,41.3141,41.3628,41.3141,41.353,26512.0
2016-06-01 14:15:00,42.43,42.49,42.42,42.46,25596.0,41.353,41.4115,41.3433,41.3823,25596.0
2016-06-01 14:20:00,42.45,42.46,42.39,42.4,37992.0,41.3725,41.3823,41.3141,41.3238,37992.0
2016-06-01 14:25:00,42.41,42.45,42.4,42.45,21477.0,41.3335,41.3725,41.3238,41.3725,21477.0
2016-06-01 14:30:00,42.44,42.44,42.38,42.41,21109.0,41.3628,41.3628,41.3043,41.3335,21109.0
2016-06-01 14:35:00,42.42,42.45,42.38,42.39,17553.0,41.3433,41.3725,41.3043,41.3141,17553.0
2016-06-01 14:40:00,42.41,42.45,42.41,42.43,19377.0,41.3335,41.3725,41.3335,41.353,19377.0
2016-06-01 14:45:00,42.43,42.45,42.42,42.44,17280.0,41.353,41.3725,41.3433,41.3628,17280.0
2016-06-01 14:50:00,42.44,42.45,42.42,42.44,25943.0,41.3628,41.3725,41.3433,41.3628,25943.0
2016-06-01 14:55:00,42.43,42.44,42.41,42.43,14259.0,41.353,41.3628,41.3335,41.353,14259.0
2016-06-01 15:00:00,42.44,42.45,42.4,42.41,18890.0,41.3628,41.3725,41.3238,41.3335,18890.0
2016-06-01 15:05:00,42.4,42.42,42.4,42.4,51962.0,41.3238,41.3433,41.3238,41.3238,51962.0
2016-06-01 15:10:00,42.41,42.44,42.4,42.44,22300.0,41.3335,41.3628,41.3238,41.3628,22300.0
2016-06-01 15:15:00,42.44,42.48,42.43,42.47,127157.0,41.3628,41.4018,41.353,41.392,127157.0
2016-06-01 15:20:00,42.47,42.5,42.46,42.49,25873.0,41.392,41.4213,41.3823,41.4115,25873.0
2016-06-01 15:25:00,42.49,42.5,42.47,42.48,25356.0,41.4115,41.4213,41.392,41.4018,25356.0
2016-06-01 15:30:00,42.48,42.48,42.43,42.44,18512.0,41.4018,41.4018,41.353,41.3628,18512.0
2016-06-01 15:35:00,42.44,42.5,42.43,42.5,37519.0,41.3628,41.4213,41.353,41.4213,37519.0
2016-06-01 15:40:00,42.5,42.54,42.48,42.52,49838.0,41.4213,41.4602,41.4018,41.4408,49838.0
2016-06-01 15:45:00,42.52,42.53,42.49,42.51,53034.0,41.4408,41.4505,41.4115,41.431,53034.0
2016-06-01 15:50:00,42.53,42.59,42.51,42.56,188304.0,41.4505,41.509,41.431,41.4797,188304.0
2016-06-01 15:55:00,42.55,42.6,42.52,42.54,332387.0,41.47,41.5187,41.4408,41.4602,332387.0
2016-06-02 09:30:00,42.67,42.68,42.45,42.6,47423.0,41.5869,41.5967,41.3725,41.5187,47423.0
2016-06-02 09:35:00,42.6,42.62,42.49,42.5,28876.0,41.5187,41.5382,41.4115,41.4213,28876.0
2016-06-02 09:40:00,42.5,42.64,42.49,42.63,28079.0,41.4213,41.5577,41.4115,41.548,28079.0
2016-06-02 09:45:00,42.64,42.65,42.48,42.48,20172.0,41.5577,41.5675,41.4018,41.4018,20172.0
2016-06-02 09:50:00,42.47,42.48,42.35,42.47,14805.0,41.392,41.4018,41.2751,41.392,14805.0
2016-06-02 09:55:00,42.47,42.53,42.46,42.46,12596.0,41.392,41.4505,41.3823,41.3823,12596.0
2016-06-02 10:00:00,42.44,42.57,42.44,42.52,12624.0,41.3628,41.4895,41.3628,41.4408,12624.0
2016-06-02 10:05:00,42.53,42.6,42.53,42.56,21800.0,41.4505,41.5187,41.4505,41.4797,21800.0
2016-06-02 10:10:00,42.56,42.56,42.51,42.53,17200.0,41.4797,41.4797,41.431,41.4505,17200.0
2016-06-02 10:15:00,42.52,42.61,42.51,42.59,46170.0,41.4408,41.5285,41.431,41.509,46170.0
2016-06-02 10:20:00,42.59,42.68,42.56,42.66,104269.0,41.509,41.5967,41.4797,41.5772,104269.0
2016-06-02 10:25:00,42.66,42.7,42.63,42.67,22961.0,41.5772,41.6162,41.548,41.5869,22961.0
2016-06-02 10:30:00,42.67,42.78,42.66,42.77,60964.0,41.5869,41.6942,41.5772,41.6844,60964.0
2016-06-02 10:35:00,42.78,42.87,42.78,42.84,21098.0,41.6942,41.7819,41.6942,41.7526,21098.0
2016-06-02 10:40:00,42.84,42.86,42.78,42.79,21900.0,41.7526,41.7721,41.6942,41.7039,21900.0
2016-06-02 10:45:00,42.78,42.86,42.76,42.86,31125.0,41.6942,41.7721,41.6747,41.7721,31125.0
2016-06-02 10:50:00,42.86,43.02,42.86,43.01,160164.0,41.7721,41.9281,41.7721,41.9183,160164.0
2016-06-02 10:55:00,43.01,43.07,43.0,43.02,172002.0,41.9183,41.9768,41.9086,41.9281,172002.0
2016-06-02 11:00:00,43.03,43.06,42.99,43.0,49932.0,41.9378,41.967,41.8988,41.9086,49932.0
2016-06-02 11:05:00,43.01,43.03,42.93,42.93,46026.0,41.9183,41.9378,41.8403,41.8403,46026.0
2016-06-02 11:10:00,42.93,42.97,42.91,42.92,49638.0,41.8403,41.8793,41.8209,41.8306,49638.0
2016-06-02 11:15:00,42.92,42.99,42.92,42.95,73250.0,41.8306,41.8988,41.8306,41.8598,73250.0
2016-06-02 11:20:00,42.96,42.97,42.91,42.93,44000.0,41.8696,41.8793,41.8209,41.8403,44000.0
2016-06-02 11:25:00,42.95,42.95,42.93,42.94,17052.0,41.8598,41.8598,41.8403,41.8501,17052.0
2016-06-02 11:30:00,42.93,42.97,42.9,42.96,68351.0,41.8403,41.8793,41.8111,41.8696,68351.0
2016-06-02 11:35:00,42.97,42.98,42.95,42.97,41200.0,41.8793,41.8891,41.8598,41.8793,41200.0
2016-06-02 11:40:00,42.97,43.05,42.96,43.01,46566.0,41.8793,41.9573,41.8696,41.9183,46566.0
2016-06-02 11:45:00,43.01,43.02,42.93,42.94,18062.0,41.9183,41.9281,41.8403,41.8501,18062.0
2016-06-02 11:50:00,42.93,43.01,42.93,43.0,43660.0,41.8403,41.9183,41.8403,41.9086,43660.0
2016-06-02 11:55:00,43.0,43.02,42.93,42.94,54657.0,41.9086,41.9281,41.8403,41.8501,54657.0
2016-06-02 12:00:00,42.93,42.93,42.87,42.88,34624.0,41.8403,41.8403,41.7819,41.7916,34624.0
2016-06-02 12:05:00,42.89,42.92,42.87,42.9,45310.0,41.8014,41.8306,41.7819,41.8111,45310.0
2016-06-02 12:10:00,42.91,42.95,42.9,42.92,20791.0,41.8209,41.8598,41.8111,41.8306,20791.0
2016-06-02 12:15:00,42.92,42.96,42.89,42.9,44825.0,41.8306,41.8696,41.8014,41.8111,44825.0
2016-06-02 12:20:00,42.9,42.95,42.87,42.91,44423.0,41.8111,41.8598,41.7819,41.8209,44423.0
2016-06-02 12:25:00,42.9,42.95,42.88,42.92,17960.0,41.8111,41.8598,41.7916,41.8306,17960.0
2016-06-02 12:30:00,42.93,42.93,42.86,42.88,27437.0,41.8403,41.8403,41.7721,41.7916,27437.0
2016-06-02 12:35:00,42.87,42.92,42.86,42.9,28374.0,41.7819,41.8306,41.7721,41.8111,28374.0
2016-06-02 12:40:00,42.9,42.9,42.88,42.88,18304.0,41.8111,41.8111,41.7916,41.7916,18304.0
2016-06-02 12:45:00,42.88,42.88,42.83,42.84,19530.0,41.7916,41.7916,41.7429,41.7526,19530.0
2016-06-02 12:50:00,42.84,42.87,42.83,42.85,18202.0,41.7526,41.7819,41.7429,41.7624,18202.0
2016-06-02 12:55:00,42.85,42.88,42.84,42.87,15980.0,41.7624,41.7916,41.7526,41.7819,15980.0
2016-06-02 13:00:00,42.87,42.9,42.84,42.84,28300.0,41.7819,41.8111,41.7526,41.7526,28300.0
2016-06-02 13:05:00,42.85,42.91,42.82,42.88,58163.0,41.7624,41.8209,41.7331,41.7916,58163.0
2016-06-02 13:10:00,42.88,42.89,42.83,42.84,28718.0,41.7916,41.8014,41.7429,41.7526,28718.0
2016-06-02 13:15:00,42.84,42.85,42.84,42.84,21579.0,41.7526,41.7624,41.7526,41.7526,21579.0
2016-06-02 13:20:00,42.84,42.85,42.81,42.81,62113.0,41.7526,41.7624,41.7234,41.7234,62113.0
2016-06-02 13:25:00,42.82,42.83,42.78,42.78,42134.0,41.7331,41.7429,41.6942,41.6942,42134.0
2016-06-02 13:30:00,42.79,42.8,42.75,42.76,25025.0,41.7039,41.7136,41.6649,41.6747,25025.0
2016-06-02 13:35:00,42.77,42.79,42.76,42.78,20856.0,41.6844,41.7039,41.6747,41.6942,20856.0
2016-06-02 13:40:00,42.78,42.84,42.75,42.83,60769.0,41.6942,41.7526,41.6649,41.7429,60769.0
2016-06-02 13:45:00,42.83,42.84,42.74,42.75,46545.0,41.7429,41.7526,41.6552,41.6649,46545.0
2016-06-02 13:50:00,42.76,42.87,42.76,42.87,24054.0,41.6747,41.7819,41.6747,41.7819,24054.0
2016-06-02 13:55:00,42.87,42.94,42.86,42.92,162085.0,41.7819,41.8501,41.7721,41.8306,162085.0
2016-06-02 14:00:00,42.93,42.93,42.92,42.92,75658.0,41.8403,41.8403,41.8306,41.8306,75658.0
2016-06-02 14:05:00,42.93,42.99,42.92,42.92,31261.0,41.8403,41.8988,41.8306,41.8306,31261.0
2016-06-02 14:10:00,42.92,42.93,42.85,42.85,53220.0,41.8306,41.8403,41.7624,41.7624,53220.0
2016-06-02 14:15:00,42.86,42.96,42.85,42.96,35347.0,41.7721,41.8696,41.7624,41.8696,35347.0
2016-06-02 14:20:00,42.96,43.0,42.96,42.99,29188.0,41.8696,41.9086,41.8696,41.8988,29188.0
2016-06-02 14:25:00,42.99,42.99,42.95,42.96,40104.0,41.8988,41.8988,41.8598,41.8696,40104.0
2016-06-02 14:30:00,42.95,42.96,42.94,42.95,18084.0,41.8598,41.8696,41.8501,41.8598,18084.0
2016-06-02 14:35:00,42.94,43.0,42.94,43.0,17290.0,41.8501,41.9086,41.8501,41.9086,17290.0
2016-06-02 14:40:00,43.0,43.05,42.99,43.05,24182.0,41.9086,41.9573,41.8988,41.9573,24182.0
2016-06-02 14:45:00,43.04,43.05,42.99,43.0,35639.0,41.9476,41.9573,41.8988,41.9086,35639.0
2016-06-02 14:50:00,42.99,43.01,42.97,43.0,43435.0,41.8988,41.9183,41.8793,41.9086,43435.0
2016-06-02 14:55:00,43.01,43.07,43.01,43.05,31882.0,41.9183,41.9768,41.9183,41.9573,31882.0
2016-06-02 15:00:00,43.05,43.08,43.04,43.08,34150.0,41.9573,41.9865,41.9476,41.9865,34150.0
2016-06-02 15:05:00,43.07,43.08,43.0,43.02,58001.0,41.9768,41.9865,41.9086,41.9281,58001.0
2016-06-02 15:10:00,43.01,43.09,43.0,43.07,21381.0,41.9183,41.9963,41.9086,41.9768,21381.0
2016-06-02 15:15:00,43.08,43.12,43.05,43.08,321190.0,41.9865,42.0255,41.9573,41.9865,321190.0
2016-06-02 15:20:00,43.08,43.13,43.08,43.13,24972.0,41.9865,42.0353,41.9865,42.0353,24972.0
2016-06-02 15:25:00,43.12,43.14,43.07,43.13,49514.0,42.0255,42.045,41.9768,42.0353,49514.0
2016-06-02 15:30:00,43.13,43.15,43.1,43.13,30796.0,42.0353,42.0548,42.006,42.0353,30796.0
2016-06-02 15:35:00,43.14,43.15,43.1,43.14,50907.0,42.045,42.0548,42.006,42.045,50907.0
2016-06-02 15:40:00,43.14,43.15,43.09,43.09,81658.0,42.045,42.0548,41.9963,41.9963,81658.0
2016-06-02 15:45:00,43.09,43.11,43.08,43.08,42101.0,41.9963,42.0158,41.9865,41.9865,42101.0
2016-06-02 15:50:00,43.08,43.13,43.08,43.11,68963.0,41.9865,42.0353,41.9865,42.0158,68963.0
2016-06-02 15:55:00,43.11,43.12,43.06,43.12,199772.0,42.0158,42.0255,41.967,42.0255,199772.0
2016-06-03 09:30:00,43.1,43.18,42.88,43.15,62198.0,42.006,42.084,41.7916,42.0548,62198.0
2016-06-03 09:35:00,43.14,43.14,43.0,43.09,8161.0,42.045,42.045,41.9086,41.9963,8161.0
2016-06-03 09:40:00,43.09,43.15,43.03,43.15,15487.0,41.9963,42.0548,41.9378,42.0548,15487.0
2016-06-03 09:45:00,43.15,43.21,43.02,43.15,158801.0,42.0548,42.1132,41.9281,42.0548,158801.0
2016-06-03 09:50:00,43.13,43.2,42.97,42.99,56270.0,42.0353,42.1035,41.8793,41.8988,56270.0
2016-06-03 09:55:00,43.0,43.03,42.91,42.91,58550.0,41.9086,41.9378,41.8209,41.8209,58550.0
2016-06-03 10:00:00,42.91,42.92,42.85,42.92,48372.0,41.8209,41.8306,41.7624,41.8306,48372.0
2016-06-03 10:05:00,42.92,43.14,42.9,43.13,153141.0,41.8306,42.045,41.8111,42.0353,153141.0
2016-06-03 10:10:00,43.11,43.15,43.06,43.09,48768.0,42.0158,42.0548,41.967,41.9963,48768.0
2016-06-03 10:15:00,43.08,43.09,42.87,42.88,55804.0,41.9865,41.9963,41.7819,41.7916,55804.0
2016-06-03 10:20:00,42.89,43.0,42.86,42.96,89242.0,41.8014,41.9086,41.7721,41.8696,89242.0
2016-06-03 10:25:00,42.96,43.09,42.93,43.07,32131.0,41.8696,41.9963,41.8403,41.9768,32131.0
2016-06-03 10:30:00,43.06,43.06,42.93,43.02,19730.0,41.967,41.967,41.8403,41.9281,19730.0
2016-06-03 10:35:00,43.02,43.13,43.0,43.12,29930.0,41.9281,42.0353,41.9086,42.0255,29930.0
2016-06-03 10:40:00,43.12,43.21,43.09,43.09,51347.0,42.0255,42.1132,41.9963,41.9963,51347.0
2016-06-03 10:45:00,43.09,43.09,42.96,43.03,10801.0,41.9963,41.9963,41.8696,41.9378,10801.0
2016-06-03 10:50:00,43.03,43.13,43.03,43.09,12089.0,41.9378,42.0353,41.9378,41.9963,12089.0
2016-06-03 10:55:00,43.08,43.09,42.99,43.08,15480.0,41.9865,41.9963,41.8988,41.9865,15480.0
2016-06-03 11:00:00,43.08,43.14,43.06,43.12,20544.0,41.9865,42.045,41.967,42.0255,20544.0
2016-06-03 11:05:00,43.11,43.17,43.06,43.1,13567.0,42.0158,42.0743,41.967,42.006,13567.0
2016-06-03 11:10:00,43.08,43.09,43.03,43.06,30698.0,41.9865,41.9963,41.9378,41.967,30698.0
2016-06-03 11:15:00,43.05,43.14,43.04,43.13,19755.0,41.9573,42.045,41.9476,42.0353,19755.0
2016-06-03 11:20:00,43.13,43.19,43.13,43.13,14049.0,42.0353,42.0937,42.0353,42.0353,14049.0
2016-06-03 11:25:00,43.14,43.14,43.07,43.11,22832.0,42.045,42.045,41.9768,42.0158,22832.0
2016-06-03 11:30:00,43.12,43.15,43.07,43.08,19460.0,42.0255,42.0548,41.9768,41.9865,19460.0
2016-06-03 11:35:00,43.07,43.16,43.05,43.15,21391.0,41.9768,42.0645,41.9573,42.0548,21391.0
2016-06-03 11:40:00,43.14,43.19,43.11,43.12,15454.0,42.045,42.0937,42.0158,42.0255,15454.0
2016-06-03 11:45:00,43.12,43.14,43.07,43.11,11500.0,42.0255,42.045,41.9768,42.0158,11500.0
2016-06-03 11:50:00,43.12,43.2,43.12,43.18,12773.0,42.0255,42.1035,42.0255,42.084,12773.0
2016-06-03 11:55:00,43.18,43.25,43.18,43.22,17408.0,42.084,42.1522,42.084,42.123,17408.0
2016-06-03 12:00:00,43.24,43.27,43.17,43.17,7888.0,42.1425,42.1717,42.0743,42.0743,7888.0
2016-06-03 12:05:00,43.14,43.17,43.14,43.15,11503.0,42.045,42.0743,42.045,42.0548,11503.0
2016-06-03 12:10:00,43.15,43.21,43.15,43.17,11491.0,42.0548,42.1132,42.0548,42.0743,11491.0
2016-06-03 12:15:00,43.17,43.18,43.09,43.14,15615.0,42.0743,42.084,41.9963,42.045,15615.0
2016-06-03 12:20:00,43.14,43.14,43.11,43.11,7500.0,42.045,42.045,42.0158,42.0158,7500.0
2016-06-03 12:25:00,43.11,43.12,43.1,43.1,6904.0,42.0158,42.0255,42.006,42.006,6904.0
2016-06-03 12:30:00,43.1,43.13,43.07,43.13,14861.0,42.006,42.0353,41.9768,42.0353,14861.0
2016-06-03 12:35:00,43.13,43.18,43.13,43.16,17963.0,42.0353,42.084,42.0353,42.0645,17963.0
2016-06-03 12:40:00,43.16,43.16,43.13,43.15,9599.0,42.0645,42.0645,42.0353,42.0548,9599.0
2016-06-03 12:45:00,43.14,43.19,43.13,43.18,25246.0,42.045,42.0937,42.0353,42.084,25246.0
2016-06-03 12:50:00,43.18,43.27,43.18,43.25,32624.0,42.084,42.1717,42.084,42.1522,32624.0
2016-06-03 12:55:00,43.25,43.26,43.19,43.19,15573.0,42.1522,42.162,42.0937,42.0937,15573.0
2016-06-03 13:00:00,43.19,43.2,43.16,43.16,10698.0,42.0937,42.1035,42.0645,42.0645,10698.0
2016-06-03 13:05:00,43.17,43.23,43.15,43.2,16856.0,42.0743,42.1327,42.0548,42.1035,16856.0
2016-06-03 13:10:00,43.23,43.23,43.17,43.17,12698.0,42.1327,42.1327,42.0743,42.0743,12698.0
2016-06-03 13:15:00,43.16,43.19,43.14,43.19,13765.0,42.0645,42.0937,42.045,42.0937,13765.0
2016-06-03 13:20:00,43.2,43.22,43.19,43.21,13631.0,42.1035,42.123,42.0937,42.1132,13631.0
2016-06-03 13:25:00,43.2,43.21,43.13,43.14,15117.0,42.1035,42.1132,42.0353,42.045,15117.0
2016-06-03 13:30:00,43.14,43.17,43.14,43.17,13306.0,42.045,42.0743,42.045,42.0743,13306.0
2016-06-03 13:35:00,43.17,43.22,43.16,43.22,14096.0,42.0743,42.123,42.0645,42.123,14096.0
2016-06-03 13:40:00,43.22,43.27,43.22,43.26,20434.0,42.123,42.1717,42.123,42.162,20434.0
2016-06-03 13:45:00,43.27,43.3,43.25,43.29,38229.0,42.1717,42.201,42.1522,42.1912,38229.0
2016-06-03 13:50:00,43.29,43.32,43.27,43.27,35438.0,42.1912,42.2204,42.1717,42.1717,35438.0
2016-06-03 13:55:00,43.27,43.33,43.26,43.3,52536.0,42.1717,42.2302,42.162,42.201,52536.0
2016-06-03 14:00:00,43.3,43.3,43.25,43.26,14961.0,42.201,42.201,42.1522,42.162,14961.0
2016-06-03 14:05:00,43.27,43.35,43.26,43.34,60850.0,42.1717,42.2497,42.162,42.2399,60850.0
2016-06-03 14:10:00,43.34,43.35,43.3,43.3,38131.0,42.2399,42.2497,42.201,42.201,38131.0
2016-06-03 14:15:00,43.3,43.3,43.24,43.26,27705.0,42.201,42.201,42.1425,42.162,27705.0
2016-06-03 14:20:00,43.27,43.33,43.27,43.29,29358.0,42.1717,42.2302,42.1717,42.1912,29358.0
2016-06-03 14:25:00,43.29,43.36,43.26,43.36,36471.0,42.1912,42.2594,42.162,42.2594,36471.0
2016-06-03 14:30:00,43.35,43.45,43.34,43.44,40008.0,42.2497,42.3471,42.2399,42.3374,40008.0
2016-06-03 14:35:00,43.44,43.5,43.42,43.49,42285.0,42.3374,42.3959,42.3179,42.3861,42285.0
2016-06-03 14:40:00,43.49,43.53,43.47,43.51,38973.0,42.3861,42.4251,42.3666,42.4056,38973.0
2016-06-03 14:45:00,43.51,43.56,43.5,43.51,46199.0,42.4056,42.4544,42.3959,42.4056,46199.0
2016-06-03 14:50:00,43.51,43.59,43.5,43.59,32563.0,42.4056,42.4836,42.3959,42.4836,32563.0
2016-06-03 14:55:00,43.58,43.61,43.57,43.58,43709.0,42.4738,42.5031,42.4641,42.4738,43709.0
2016-06-03 15:00:00,43.58,43.61,43.56,43.6,61213.0,42.4738,42.5031,42.4544,42.4933,61213.0
2016-06-03 15:05:00,43.6,43.68,43.6,43.68,63728.0,42.4933,42.5713,42.4933,42.5713,63728.0
2016-06-03 15:10:00,43.67,43.67,43.61,43.65,95394.0,42.5616,42.5616,42.5031,42.5421,95394.0
2016-06-03 15:15:00,43.64,43.71,43.64,43.67,66785.0,42.5323,42.6005,42.5323,42.5616,66785.0
2016-06-03 15:20:00,43.67,43.72,43.67,43.71,50976.0,42.5616,42.6103,42.5616,42.6005,50976.0
2016-06-03 15:25:00,43.7,43.71,43.66,43.67,47675.0,42.5908,42.6005,42.5518,42.5616,47675.0
2016-06-03 15:30:00,43.67,43.7,43.66,43.69,60849.0,42.5616,42.5908,42.5518,42.5811,60849.0
2016-06-03 15:35:00,43.69,43.72,43.68,43.72,68390.0,42.5811,42.6103,42.5713,42.6103,68390.0
2016-06-03 15:40:00,43.72,43.75,43.68,43.68,81946.0,42.6103,42.6395,42.5713,42.5713,81946.0
2016-06-03 15:45:00,43.68,43.68,43.58,43.64,58921.0,42.5713,42.5713,42.4738,42.5323,58921.0
2016-06-03 15:50:00,43.64,43.64,43.6,43.6,76186.0,42.5323,42.5323,42.4933,42.4933,76186.0
2016-06-03 15:55:00,43.61,43.61,43.54,43.56,194644.0,42.5031,42.5031,42.4349,42.4544,194644.0
2016-06-06 09:30:00,43.48,43.58,43.27,43.36,69186.0,42.3764,42.4738,42.1717,42.2594,69186.0
2016-06-06 09:35:00,43.36,43.4,43.22,43.28,43118.0,42.2594,42.2984,42.123,42.1815,43118.0
2016-06-06 09:40:00,43.27,43.27,43.13,43.26,63134.0,42.1717,42.1717,42.0353,42.162,63134.0
2016-06-06 09:45:00,43.26,43.5,43.25,43.49,37949.0,42.162,42.3959,42.1522,42.3861,37949.0
2016-06-06 09:50:00,43.48,43.7,43.47,43.5,48732.0,42.3764,42.5908,42.3666,42.3959,48732.0
2016-06-06 09:55:00,43.51,43.58,43.49,43.55,28672.0,42.4056,42.4738,42.3861,42.4446,28672.0
2016-06-06 10:00:00,43.54,43.56,43.52,43.54,54017.0,42.4349,42.4544,42.4154,42.4349,54017.0
2016-06-06 10:05:00,43.54,43.56,43.43,43.43,47928.0,42.4349,42.4544,42.3277,42.3277,47928.0
2016-06-06 10:10:00,43.44,43.58,43.44,43.58,46257.0,42.3374,42.4738,42.3374,42.4738,46257.0
2016-06-06 10:15:00,43.58,43.66,43.57,43.6,33646.0,42.4738,42.5518,42.4641,42.4933,33646.0
2016-06-06 10:20:00,43.61,43.61,43.52,43.53,17845.0,42.5031,42.5031,42.4154,42.4251,17845.0
2016-06-06 10:25:00,43.52,43.54,43.42,43.43,69825.0,42.4154,42.4349,42.3179,42.3277,69825.0
2016-06-06 10:30:00,43.43,43.52,43.42,43.5,37592.0,42.3277,42.4154,42.3179,42.3959,37592.0
2016-06-06 10:35:00,43.49,43.52,43.47,43.51,46223.0,42.3861,42.4154,42.3666,42.4056,46223.0
2016-06-06 10:40:00,43.5,43.57,43.49,43.55,31470.0,42.3959,42.4641,42.3861,42.4446,31470.0
2016-06-06 10:45:00,43.55,43.56,43.53,43.56,24081.0,42.4446,42.4544,42.4251,42.4544,24081.0
2016-06-06 10:50:00,43.55,43.56,43.52,43.53,19405.0,42.4446,42.4544,42.4154,42.4251,19405.0
2016-06-06 10:55:00,43.52,43.54,43.45,43.54,17726.0,42.4154,42.4349,42.3471,42.4349,17726.0
2016-06-06 11:00:00,43.54,43.57,43.49,43.53,29046.0,42.4349,42.4641,42.3861,42.4251,29046.0
2016-06-06 11:05:00,43.53,43.6,43.52,43.59,27637.0,42.4251,42.4933,42.4154,42.4836,27637.0
2016-06-06 11:10:00,43.59,43.61,43.55,43.57,98476.0,42.4836,42.5031,42.4446,42.4641,98476.0
2016-06-06 11:15:00,43.58,43.58,43.5,43.52,27406.0,42.4738,42.4738,42.3959,42.4154,27406.0
2016-06-06 11:20:00,43.51,43.6,43.5,43.58,22720.0,42.4056,42.4933,42.3959,42.4738,22720.0
2016-06-06 11:25:00,43.58,43.6,43.58,43.58,19794.0,42.4738,42.4933,42.4738,42.4738,19794.0
2016-06-06 11:30:00,43.58,43.65,43.57,43.64,22093.0,42.4738,42.5421,42.4641,42.5323,22093.0
2016-06-06 11:35:00,43.65,43.69,43.65,43.69,18388.0,42.5421,42.5811,42.5421,42.5811,18388.0
2016-06-06 11:40:00,43.69,43.72,43.67,43.67,14500.0,42.5811,42.6103,42.5616,42.5616,14500.0
2016-06-06 11:45:00,43.67,43.68,43.64,43.66,10628.0,42.5616,42.5713,42.5323,42.5518,10628.0
2016-06-06 11:50:00,43.66,43.74,43.66,43.73,10552.0,42.5518,42.6298,42.5518,42.62,10552.0
2016-06-06 11:55:00,43.74,43.74,43.63,43.63,12607.0,42.6298,42.6298,42.5226,42.5226,12607.0
2016-06-06 12:00:00,43.64,43.69,43.64,43.67,10908.0,42.5323,42.5811,42.5323,42.5616,10908.0
2016-06-06 12:05:00,43.67,43.68,43.65,43.68,8430.0,42.5616,42.5713,42.5421,42.5713,8430.0
2016-06-06 12:10:00,43.67,43.68,43.65,43.68,12386.0,42.5616,42.5713,42.5421,42.5713,12386.0
2016-06-06 12:15:00,43.67,43.67,43.62,43.64,9770.0,42.5616,42.5616,42.5128,42.5323,9770.0
2016-06-06 12:20:00,43.64,43.66,43.64,43.66,5293.0,42.5323,42.5518,42.5323,42.5518,5293.0
2016-06-06 12:25:00,43.66,43.66,43.62,43.63,8961.0,42.5518,42.5518,42.5128,42.5226,8961.0
2016-06-06 12:30:00,43.62,43.64,43.54,43.64,34795.0,42.5128,42.5323,42.4349,42.5323,34795.0
2016-06-06 12:35:00,43.64,43.66,43.57,43.57,23657.0,42.5323,42.5518,42.4641,42.4641,23657.0
2016-06-06 12:40:00,43.57,43.62,43.56,43.62,14312.0,42.4641,42.5128,42.4544,42.5128,14312.0
2016-06-06 12:45:00,43.63,43.65,43.55,43.55,12903.0,42.5226,42.5421,42.4446,42.4446,12903.0
2016-06-06 12:50:00,43.56,43.56,43.49,43.55,32713.0,42.4544,42.4544,42.3861,42.4446,32713.0
2016-06-06 12:55:00,43.53,43.61,43.5,43.6,19258.0,42.4251,42.5031,42.3959,42.4933,19258.0
2016-06-06 13:00:00,43.6,43.63,43.58,43.63,13639.0,42.4933,42.5226,42.4738,42.5226,13639.0
2016-06-06 13:05:00,43.63,43.66,43.61,43.61,18382.0,42.5226,42.5518,42.5031,42.5031,18382.0
2016-06-06 13:10:00,43.6,43.65,43.57,43.57,23045.0,42.4933,42.5421,42.4641,42.4641,23045.0
2016-06-06 13:15:00,43.57,43.57,43.48,43.49,57579.0,42.4641,42.4641,42.3764,42.3861,57579.0
2016-06-06 13:20:00,43.49,43.5,43.39,43.43,127474.0,42.3861,42.3959,42.2887,42.3277,127474.0
2016-06-06 13:25:00,43.43,43.52,43.42,43.46,14604.0,42.3277,42.4154,42.3179,42.3569,14604.0
2016-06-06 13:30:00,43.46,43.46,43.42,43.43,6937.0,42.3569,42.3569,42.3179,42.3277,6937.0
2016-06-06 13:35:00,43.43,43.43,43.37,43.38,14132.0,42.3277,42.3277,42.2692,42.2789,14132.0
2016-06-06 13:40:00,43.37,43.39,43.28,43.32,49382.0,42.2692,42.2887,42.1815,42.2204,49382.0
2016-06-06 13:45:00,43.33,43.34,43.28,43.31,17895.0,42.2302,42.2399,42.1815,42.2107,17895.0
2016-06-06 13:50:00,43.31,43.35,43.27,43.34,51577.0,42.2107,42.2497,42.1717,42.2399,51577.0
2016-06-06 13:55:00,43.33,43.52,43.33,43.52,50758.0,42.2302,42.4154,42.2302,42.4154,50758.0
2016-06-06 14:00:00,43.52,43.53,43.36,43.38,157263.0,42.4154,42.4251,42.2594,42.2789,157263.0
2016-06-06 14:05:00,43.38,43.45,43.37,43.39,26678.0,42.2789,42.3471,42.2692,42.2887,26678.0
2016-06-06 14:10:00,43.4,43.45,43.39,43.4,29287.0,42.2984,42.3471,42.2887,42.2984,29287.0
2016-06-06 14:15:00,43.41,43.43,43.28,43.29,68189.0,42.3082,42.3277,42.1815,42.1912,68189.0
2016-06-06 14:20:00,43.29,43.31,43.23,43.26,41635.0,42.1912,42.2107,42.1327,42.162,41635.0
2016-06-06 14:25:00,43.26,43.29,43.22,43.22,45781.0,42.162,42.1912,42.123,42.123,45781.0
2016-06-06 14:30:00,43.23,43.24,43.08,43.14,96060.0,42.1327,42.1425,41.9865,42.045,96060.0
2016-06-06 14:35:00,43.13,43.17,43.11,43.14,25373.0,42.0353,42.0743,42.0158,42.045,25373.0
2016-06-06 14:40:00,43.14,43.19,43.12,43.13,36649.0,42.045,42.0937,42.0255,42.0353,36649.0
2016-06-06 14:45:00,43.13,43.15,43.12,43.14,36778.0,42.0353,42.0548,42.0255,42.045,36778.0
2016-06-06 14:50:00,43.14,43.15,43.03,43.04,60804.0,42.045,42.0548,41.9378,41.9476,60804.0
2016-06-06 14:55:00,43.04,43.04,42.97,43.01,56085.0,41.9476,41.9476,41.8793,41.9183,56085.0
2016-06-06 15:00:00,43.01,43.07,43.01,43.04,234399.0,41.9183,41.9768,41.9183,41.9476,234399.0
2016-06-06 15:05:00,43.04,43.05,42.93,43.01,69895.0,41.9476,41.9573,41.8403,41.9183,69895.0
2016-06-06 15:10:00,43.0,43.03,42.97,43.03,56626.0,41.9086,41.9378,41.8793,41.9378,56626.0
2016-06-06 15:15:00,43.03,43.03,42.94,42.99,144155.0,41.9378,41.9378,41.8501,41.8988,144155.0
2016-06-06 15:20:00,42.99,43.01,42.94,43.0,39768.0,41.8988,41.9183,41.8501,41.9086,39768.0
2016-06-06 15:25:00,43.0,43.04,42.97,42.97,46753.0,41.9086,41.9476,41.8793,41.8793,46753.0
2016-06-06 15:30:00,42.97,43.07,42.97,43.05,54609.0,41.8793,41.9768,41.8793,41.9573,54609.0
2016-06-06 15:35:00,43.05,43.08,43.04,43.08,48171.0,41.9573,41.9865,41.9476,41.9865,48171.0
2016-06-06 15:40:00,43.08,43.1,42.95,42.95,122344.0,41.9865,42.006,41.8598,41.8598,122344.0
2016-06-06 15:45:00,42.95,42.98,42.9,42.9,125998.0,41.8598,41.8891,41.8111,41.8111,125998.0
2016-06-06 15:50:00,42.9,43.0,42.89,42.92,235747.0,41.8111,41.9086,41.8014,41.8306,235747.0
2016-06-06 15:55:00,42.91,43.0,42.91,42.99,297661.0,41.8209,41.9086,41.8209,41.8988,297661.0
2016-06-07 09:30:00,43.17,43.39,43.09,43.3,34499.0,42.0743,42.2887,41.9963,42.201,34499.0
2016-06-07 09:35:00,43.29,43.37,43.21,43.34,14997.0,42.1912,42.2692,42.1132,42.2399,14997.0
2016-06-07 09:40:00,43.32,43.41,43.32,43.4,20786.0,42.2204,42.3082,42.2204,42.2984,20786.0
2016-06-07 09:45:00,43.39,43.44,43.38,43.42,79598.0,42.2887,42.3374,42.2789,42.3179,79598.0
2016-06-07 09:50:00,43.43,43.45,43.39,43.45,19062.0,42.3277,42.3471,42.2887,42.3471,19062.0
2016-06-07 09:55:00,43.45,43.48,43.43,43.47,72068.0,42.3471,42.3764,42.3277,42.3666,72068.0
2016-06-07 10:00:00,43.47,43.51,43.45,43.48,44991.0,42.3666,42.4056,42.3471,42.3764,44991.0
2016-06-07 10:05:00,43.47,43.54,43.47,43.53,30273.0,42.3666,42.4349,42.3666,42.4251,30273.0
2016-06-07 10:10:00,43.54,43.61,43.53,43.6,39089.0,42.4349,42.5031,42.4251,42.4933,39089.0
2016-06-07 10:15:00,43.6,43.65,43.6,43.63,27365.0,42.4933,42.5421,42.4933,42.5226,27365.0
2016-06-07 10:20:00,43.63,43.66,43.61,43.64,13032.0,42.5226,42.5518,42.5031,42.5323,13032.0
2016-06-07 10:25:00,43.64,43.66,43.63,43.65,37431.0,42.5323,42.5518,42.5226,42.5421,37431.0
2016-06-07 10:30:00,43.66,43.68,43.64,43.67,17523.0,42.5518,42.5713,42.5323,42.5616,17523.0
2016-06-07 10:35:00,43.67,43.71,43.67,43.69,17806.0,42.5616,42.6005,42.5616,42.5811,17806.0
2016-06-07 10:40:00,43.69,43.73,43.69,43.72,19711.0,42.5811,42.62,42.5811,42.6103,19711.0
2016-06-07 10:45:00,43.73,43.74,43.71,43.73,16872.0,42.62,42.6298,42.6005,42.62,16872.0
2016-06-07 10:50:00,43.73,43.75,43.69,43.7,30181.0,42.62,42.6395,42.5811,42.5908,30181.0
2016-06-07 10:55:00,43.7,43.72,43.62,43.63,67609.0,42.5908,42.6103,42.5128,42.5226,67609.0
2016-06-07 11:00:00,43.62,43.63,43.55,43.59,35129.0,42.5128,42.5226,42.4446,42.4836,35129.0
2016-06-07 11:05:00,43.58,43.63,43.58,43.61,21583.0,42.4738,42.5226,42.4738,42.5031,21583.0
2016-06-07 11:10:00,43.61,43.61,43.59,43.6,25991.0,42.5031,42.5031,42.4836,42.4933,25991.0
2016-06-07 11:15:00,43.61,43.64,43.59,43.62,34531.0,42.5031,42.5323,42.4836,42.5128,34531.0
2016-06-07 11:20:00,43.62,43.74,43.61,43.71,77867.0,42.5128,42.6298,42.5031,42.6005,77867.0
2016-06-07 11:25:00,43.72,43.76,43.7,43.74,33608.0,42.6103,42.6493,42.5908,42.6298,33608.0
2016-06-07 11:30:00,43.75,43.77,43.74,43.77,22363.0,42.6395,42.659,42.6298,42.659,22363.0
2016-06-07 11:35:00,43.77,43.77,43.76,43.77,21024.0,42.659,42.659,42.6493,42.659,21024.0
2016-06-07 11:40:00,43.77,43.77,43.74,43.77,32773.0,42.659,42.659,42.6298,42.659,32773.0
2016-06-07 11:45:00,43.77,43.77,43.76,43.77,12804.0,42.659,42.659,42.6493,42.659,12804.0
2016-06-07 11:50:00,43.77,43.88,43.76,43.84,41017.0,42.659,42.7662,42.6493,42.7272,41017.0
2016-06-07 11:55:00,43.83,43.84,43.75,43.75,29625.0,42.7175,42.7272,42.6395,42.6395,29625.0
2016-06-07 12:00:00,43.76,43.78,43.75,43.78,7798.0,42.6493,42.6688,42.6395,42.6688,7798.0
2016-06-07 12:05:00,43.78,43.78,43.76,43.77,5285.0,42.6688,42.6688,42.6493,42.659,5285.0
2016-06-07 12:10:00,43.76,43.78,43.76,43.78,4277.0,42.6493,42.6688,42.6493,42.6688,4277.0
2016-06-07 12:15:00,43.78,43.78,43.76,43.76,5293.0,42.6688,42.6688,42.6493,42.6493,5293.0
2016-06-07 12:20:00,43.76,43.78,43.76,43.77,4741.0,42.6493,42.6688,42.6493,42.659,4741.0
2016-06-07 12:25:00,43.77,43.78,43.76,43.77,4153.0,42.659,42.6688,42.6493,42.659,4153.0
2016-06-07 12:30:00,43.78,43.78,43.76,43.78,4001.0,42.6688,42.6688,42.6493,42.6688,4001.0
2016-06-07 12:35:00,43.78,43.8,43.77,43.79,14229.0,42.6688,42.6883,42.659,42.6785,14229.0
2016-06-07 12:40:00,43.8,43.8,43.78,43.79,5735.0,42.6883,42.6883,42.6688,42.6785,5735.0
2016-06-07 12:45:00,43.79,43.81,43.79,43.81,3651.0,42.6785,42.698,42.6785,42.698,3651.0
2016-06-07 12:50:00,43.8,43.82,43.79,43.82,5957.0,42.6883,42.7078,42.6785,42.7078,5957.0
2016-06-07 12:55:00,43.82,43.82,43.81,43.82,4700.0,42.7078,42.7078,42.698,42.7078,4700.0
2016-06-07 13:00:00,43.82,43.82,43.69,43.72,36902.0,42.7078,42.7078,42.5811,42.6103,36902.0
2016-06-07 13:05:00,43.72,43.78,43.72,43.77,11893.0,42.6103,42.6688,42.6103,42.659,11893.0
2016-06-07 13:10:00,43.77,43.77,43.72,43.74,9840.0,42.659,42.659,42.6103,42.6298,9840.0
2016-06-07 13:15:00,43.74,43.74,43.73,43.74,2899.0,42.6298,42.6298,42.62,42.6298,2899.0
2016-06-07 13:20:00,43.74,43.74,43.69,43.69,18456.0,42.6298,42.6298,42.5811,42.5811,18456.0
2016-06-07 13:25:00,43.7,43.7,43.69,43.69,10278.0,42.5908,42.5908,42.5811,42.5811,10278.0
2016-06-07 13:30:00,43.7,43.7,43.67,43.69,13204.0,42.5908,42.5908,42.5616,42.5811,13204.0
2016-06-07 13:35:00,43.69,43.72,43.68,43.72,7231.0,42.5811,42.6103,42.5713,42.6103,7231.0
2016-06-07 13:40:00,43.72,43.73,43.7,43.73,6629.0,42.6103,42.62,42.5908,42.62,6629.0
2016-06-07 13:45:00,43.72,43.73,43.69,43.71,7965.0,42.6103,42.62,42.5811,42.6005,7965.0
2016-06-07 13:50:00,43.71,43.73,43.67,43.68,9776.0,42.6005,42.62,42.5616,42.5713,9776.0
2016-06-07 13:55:00,43.68,43.71,43.67,43.71,6658.0,42.5713,42.6005,42.5616,42.6005,6658.0
2016-06-07 14:00:00,43.71,43.72,43.7,43.72,5333.0,42.6005,42.6103,42.5908,42.6103,5333.0
2016-06-07 14:05:00,43.71,43.72,43.71,43.72,3538.0,42.6005,42.6103,42.6005,42.6103,3538.0
2016-06-07 14:10:00,43.72,43.72,43.66,43.68,20292.0,42.6103,42.6103,42.5518,42.5713,20292.0
2016-06-07 14:15:00,43.68,43.69,43.67,43.68,5000.0,42.5713,42.5811,42.5616,42.5713,5000.0
2016-06-07 14:20:00,43.68,43.74,43.66,43.73,13607.0,42.5713,42.6298,42.5518,42.62,13607.0
2016-06-07 14:25:00,43.74,43.77,43.73,43.76,7960.0,42.6298,42.659,42.62,42.6493,7960.0
2016-06-07 14:30:00,43.76,43.76,43.73,43.75,5350.0,42.6493,42.6493,42.62,42.6395,5350.0
2016-06-07 14:35:00,43.76,43.77,43.75,43.76,7698.0,42.6493,42.659,42.6395,42.6493,7698.0
2016-06-07 14:40:00,43.75,43.76,43.74,43.76,7207.0,42.6395,42.6493,42.6298,42.6493,7207.0
2016-06-07 14:45:00,43.76,43.76,43.72,43.73,14882.0,42.6493,42.6493,42.6103,42.62,14882.0
2016-06-07 14:50:00,43.73,43.77,43.68,43.77,54600.0,42.62,42.659,42.5713,42.659,54600.0
2016-06-07 14:55:00,43.77,43.78,43.76,43.77,11253.0,42.659,42.6688,42.6493,42.659,11253.0
2016-06-07 15:00:00,43.76,43.85,43.76,43.84,58193.0,42.6493,42.737,42.6493,42.7272,58193.0
2016-06-07 15:05:00,43.84,43.89,43.81,43.81,55920.0,42.7272,42.776,42.698,42.698,55920.0
2016-06-07 15:10:00,43.81,43.82,43.79,43.81,328235.0,42.698,42.7078,42.6785,42.698,328235.0
2016-06-07 15:15:00,43.81,43.86,43.8,43.82,24671.0,42.698,42.7467,42.6883,42.7078,24671.0
2016-06-07 15:20:00,43.82,43.83,43.81,43.83,14584.0,42.7078,42.7175,42.698,42.7175,14584.0
2016-06-07 15:25:00,43.83,43.9,43.83,43.87,26199.0,42.7175,42.7857,42.7175,42.7565,26199.0
2016-06-07 15:30:00,43.88,43.88,43.82,43.82,35282.0,42.7662,42.7662,42.7078,42.7078,35282.0
2016-06-07 15:35:00,43.82,43.83,43.74,43.75,29483.0,42.7078,42.7175,42.6298,42.6395,29483.0
2016-06-07 15:40:00,43.76,43.76,43.71,43.71,17553.0,42.6493,42.6493,42.6005,42.6005,17553.0
2016-06-07 15:45:00,43.71,43.72,43.69,43.71,32104.0,42.6005,42.6103,42.5811,42.6005,32104.0
2016-06-07 15:50:00,43.7,43.71,43.66,43.67,50894.0,42.5908,42.6005,42.5518,42.5616,50894.0
2016-06-07 15:55:00,43.67,43.67,43.65,43.66,211413.0,42.5616,42.5616,42.5421,42.5518,211413.0
2016-06-08 09:30:00,43.72,43.78,43.55,43.65,47742.0,42.6103,42.6688,42.4446,42.5421,47742.0
2016-06-08 09:35:00,43.65,43.81,43.65,43.81,12777.0,42.5421,42.698,42.5421,42.698,12777.0
2016-06-08 09:40:00,43.8,43.91,43.78,43.89,16169.0,42.6883,42.7955,42.6688,42.776,16169.0
2016-06-08 09:45:00,43.91,43.98,43.88,43.9,95313.0,42.7955,42.8637,42.7662,42.7857,95313.0
2016-06-08 09:50:00,43.89,43.93,43.88,43.92,80617.0,42.776,42.815,42.7662,42.8052,80617.0
2016-06-08 09:55:00,43.92,44.04,43.9,43.99,98496.0,42.8052,42.9222,42.7857,42.8734,98496.0
2016-06-08 10:00:00,43.99,44.05,43.96,44.0,73077.0,42.8734,42.9319,42.8442,42.8832,73077.0
2016-06-08 10:05:00,44.0,44.0,43.89,43.92,45585.0,42.8832,42.8832,42.776,42.8052,45585.0
2016-06-08 10:10:00,43.91,43.92,43.86,43.86,24377.0,42.7955,42.8052,42.7467,42.7467,24377.0
2016-06-08 10:15:00,43.86,43.86,43.71,43.8,52349.0,42.7467,42.7467,42.6005,42.6883,52349.0
2016-06-08 10:20:00,43.8,43.85,43.77,43.82,39683.0,42.6883,42.737,42.659,42.7078,39683.0
2016-06-08 10:25:00,43.83,43.84,43.73,43.74,29371.0,42.7175,42.7272,42.62,42.6298,29371.0
2016-06-08 10:30:00,43.74,43.81,43.73,43.76,24845.0,42.6298,42.698,42.62,42.6493,24845.0
2016-06-08 10:35:00,43.77,43.8,43.7,43.71,46491.0,42.659,42.6883,42.5908,42.6005,46491.0
2016-06-08 10:40:00,43.71,43.75,43.67,43.73,31660.0,42.6005,42.6395,42.5616,42.62,31660.0
2016-06-08 10:45:00,43.73,43.73,43.63,43.63,26488.0,42.62,42.62,42.5226,42.5226,26488.0
2016-06-08 10:50:00,43.63,43.66,43.62,43.65,18016.0,42.5226,42.5518,42.5128,42.5421,18016.0
2016-06-08 10:55:00,43.65,43.73,43.62,43.7,38261.0,42.5421,42.62,42.5128,42.5908,38261.0
2016-06-08 11:00:00,43.7,43.73,43.52,43.55,48593.0,42.5908,42.62,42.4154,42.4446,48593.0
2016-06-08 11:05:00,43.54,43.55,43.45,43.47,27947.0,42.4349,42.4446,42.3471,42.3666,27947.0
2016-06-08 11:10:00,43.47,43.47,43.39,43.43,74570.0,42.3666,42.3666,42.2887,42.3277,74570.0
2016-06-08 11:15:00,43.45,43.64,43.45,43.62,13796.0,42.3471,42.5323,42.3471,42.5128,13796.0
2016-06-08 11:20:00,43.62,43.69,43.61,43.69,14042.0,42.5128,42.5811,42.5031,42.5811,14042.0
2016-06-08 11:25:00,43.71,43.71,43.62,43.66,11007.0,42.6005,42.6005,42.5128,42.5518,11007.0
2016-06-08 11:30:00,43.67,43.76,43.67,43.75,20904.0,42.5616,42.6493,42.5616,42.6395,20904.0
2016-06-08 11:35:00,43.76,43.82,43.71,43.75,65200.0,42.6493,42.7078,42.6005,42.6395,65200.0
2016-06-08 11:40:00,43.75,43.75,43.7,43.72,11550.0,42.6395,42.6395,42.5908,42.6103,11550.0
2016-06-08 11:45:00,43.72,43.79,43.72,43.75,19420.0,42.6103,42.6785,42.6103,42.6395,19420.0
2016-06-08 11:50:00,43.75,43.75,43.7,43.72,8356.0,42.6395,42.6395,42.5908,42.6103,8356.0
2016-06-08 11:55:00,43.73,43.77,43.73,43.74,4568.0,42.62,42.659,42.62,42.6298,4568.0
2016-06-08 12:00:00,43.73,43.74,43.72,43.74,2300.0,42.62,42.6298,42.6103,42.6298,2300.0
2016-06-08 12:05:00,43.73,43.73,43.69,43.7,10870.0,42.62,42.62,42.5811,42.5908,10870.0
2016-06-08 12:10:00,43.71,43.74,43.7,43.72,5500.0,42.6005,42.6298,42.5908,42.6103,5500.0
2016-06-08 12:15:00,43.71,43.72,43.67,43.67,9200.0,42.6005,42.6103,42.5616,42.5616,9200.0
2016-06-08 12:20:00,43.67,43.7,43.65,43.65,7499.0,42.5616,42.5908,42.5421,42.5421,7499.0
2016-06-08 12:25:00,43.66,43.67,43.64,43.66,3629.0,42.5518,42.5616,42.5323,42.5518,3629.0
2016-06-08 12:30:00,43.66,43.73,43.65,43.66,9503.0,42.5518,42.62,42.5421,42.5518,9503.0
2016-06-08 12:35:00,43.66,43.66,43.64,43.65,3903.0,42.5518,42.5518,42.5323,42.5421,3903.0
2016-06-08 12:40:00,43.64,43.66,43.62,43.65,5268.0,42.5323,42.5518,42.5128,42.5421,5268.0
2016-06-08 12:45:00,43.66,43.66,43.61,43.64,6200.0,42.5518,42.5518,42.5031,42.5323,6200.0
2016-06-08 12:50:00,43.64,43.67,43.61,43.67,8840.0,42.5323,42.5616,42.5031,42.5616,8840.0
2016-06-08 12:55:00,43.65,43.68,43.64,43.68,5353.0,42.5421,42.5713,42.5323,42.5713,5353.0
2016-06-08 13:00:00,43.68,43.7,43.67,43.7,7611.0,42.5713,42.5908,42.5616,42.5908,7611.0
2016-06-08 13:05:00,43.71,43.73,43.67,43.67,7706.0,42.6005,42.62,42.5616,42.5616,7706.0
2016-06-08 13:10:00,43.66,43.72,43.66,43.69,10542.0,42.5518,42.6103,42.5518,42.5811,10542.0
2016-06-08 13:15:00,43.7,43.74,43.69,43.74,3222.0,42.5908,42.6298,42.5811,42.6298,3222.0
2016-06-08 13:20:00,43.73,43.74,43.68,43.74,14931.0,42.62,42.6298,42.5713,42.6298,14931.0
2016-06-08 13:25:00,43.74,43.76,43.68,43.68,13043.0,42.6298,42.6493,42.5713,42.5713,13043.0
2016-06-08 13:30:00,43.68,43.7,43.64,43.64,6979.0,42.5713,42.5908,42.5323,42.5323,6979.0
2016-06-08 13:35:00,43.64,43.64,43.61,43.63,6958.0,42.5323,42.5323,42.5031,42.5226,6958.0
2016-06-08 13:40:00,43.63,43.7,43.63,43.69,6216.0,42.5226,42.5908,42.5226,42.5811,6216.0
2016-06-08 13:45:00,43.68,43.69,43.64,43.65,7120.0,42.5713,42.5811,42.5323,42.5421,7120.0
2016-06-08 13:50:00,43.64,43.67,43.64,43.67,10600.0,42.5323,42.5616,42.5323,42.5616,10600.0
2016-06-08 13:55:00,43.67,43.69,43.63,43.64,12865.0,42.5616,42.5811,42.5226,42.5323,12865.0
2016-06-08 14:00:00,43.64,43.65,43.63,43.65,4100.0,42.5323,42.5421,42.5226,42.5421,4100.0
2016-06-08 14:05:00,43.65,43.68,43.64,43.66,19512.0,42.5421,42.5713,42.5323,42.5518,19512.0
2016-06-08 14:10:00,43.66,43.67,43.63,43.66,6216.0,42.5518,42.5616,42.5226,42.5518,6216.0
2016-06-08 14:15:00,43.65,43.69,43.65,43.69,37567.0,42.5421,42.5811,42.5421,42.5811,37567.0
2016-06-08 14:20:00,43.69,43.72,43.68,43.72,12069.0,42.5811,42.6103,42.5713,42.6103,12069.0
2016-06-08 14:25:00,43.72,43.76,43.71,43.74,9988.0,42.6103,42.6493,42.6005,42.6298,9988.0
2016-06-08 14:30:00,43.74,43.74,43.73,43.74,3197.0,42.6298,42.6298,42.62,42.6298,3197.0
2016-06-08 14:35:00,43.74,43.77,43.73,43.76,11177.0,42.6298,42.659,42.62,42.6493,11177.0
2016-06-08 14:40:00,43.77,43.79,43.76,43.78,16426.0,42.659,42.6785,42.6493,42.6688,16426.0
2016-06-08 14:45:00,43.78,43.79,43.75,43.77,21570.0,42.6688,42.6785,42.6395,42.659,21570.0
2016-06-08 14:50:00,43.77,43.79,43.76,43.79,17565.0,42.659,42.6785,42.6493,42.6785,17565.0
2016-06-08 14:55:00,43.79,43.83,43.78,43.83,16857.0,42.6785,42.7175,42.6688,42.7175,16857.0
2016-06-08 15:00:00,43.83,43.85,43.81,43.85,19182.0,42.7175,42.737,42.698,42.737,19182.0
2016-06-08 15:05:00,43.84,43.88,43.84,43.88,23078.0,42.7272,42.7662,42.7272,42.7662,23078.0
2016-06-08 15:10:00,43.88,43.89,43.86,43.88,19170.0,42.7662,42.776,42.7467,42.7662,19170.0
2016-06-08 15:15:00,43.87,43.89,43.86,43.88,31941.0,42.7565,42.776,42.7467,42.7662,31941.0
2016-06-08 15:20:00,43.88,43.88,43.8,43.81,43697.0,42.7662,42.7662,42.6883,42.698,43697.0
2016-06-08 15:25:00,43.81,43.85,43.81,43.84,39488.0,42.698,42.737,42.698,42.7272,39488.0
2016-06-08 15:30:00,43.85,43.85,43.78,43.79,9563.0,42.737,42.737,42.6688,42.6785,9563.0
2016-06-08 15:35:00,43.78,43.78,43.76,43.76,18881.0,42.6688,42.6688,42.6493,42.6493,18881.0
2016-06-08 15:40:00,43.76,43.78,43.76,43.78,25616.0,42.6493,42.6688,42.6493,42.6688,25616.0
2016-06-08 15:45:00,43.78,43.8,43.75,43.76,34021.0,42.6688,42.6883,42.6395,42.6493,34021.0
2016-06-08 15:50:00,43.77,43.79,43.74,43.75,56461.0,42.659,42.6785,42.6298,42.6395,56461.0
2016-06-08 15:55:00,43.74,43.84,43.72,43.83,212931.0,42.6298,42.7272,42.6103,42.7175,212931.0
2016-06-09 09:30:00,43.54,43.83,43.38,43.44,48330.0,42.4349,42.7175,42.2789,42.3374,48330.0
2016-06-09 09:35:00,43.42,43.57,43.4,43.42,15408.0,42.3179,42.4641,42.2984,42.3179,15408.0
2016-06-09 09:40:00,43.41,43.46,43.33,43.4,16172.0,42.3082,42.3569,42.2302,42.2984,16172.0
2016-06-09 09:45:00,43.4,43.5,43.35,43.47,11380.0,42.2984,42.3959,42.2497,42.3666,11380.0
2016-06-09 09:50:00,43.49,43.53,43.46,43.5,13499.0,42.3861,42.4251,42.3569,42.3959,13499.0
2016-06-09 09:55:00,43.5,43.5,43.4,43.4,13584.0,42.3959,42.3959,42.2984,42.2984,13584.0
2016-06-09 10:00:00,43.41,43.44,43.36,43.36,17515.0,42.3082,42.3374,42.2594,42.2594,17515.0
2016-06-09 10:05:00,43.35,43.38,43.34,43.36,19509.0,42.2497,42.2789,42.2399,42.2594,19509.0
2016-06-09 10:10:00,43.36,43.36,43.27,43.27,44904.0,42.2594,42.2594,42.1717,42.1717,44904.0
2016-06-09 10:15:00,43.28,43.34,43.26,43.27,33476.0,42.1815,42.2399,42.162,42.1717,33476.0
2016-06-09 10:20:00,43.28,43.33,43.21,43.24,33675.0,42.1815,42.2302,42.1132,42.1425,33675.0
2016-06-09 10:25:00,43.24,43.26,43.18,43.19,26778.0,42.1425,42.162,42.084,42.0937,26778.0
2016-06-09 10:30:00,43.18,43.21,43.11,43.15,74432.0,42.084,42.1132,42.0158,42.0548,74432.0
2016-06-09 10:35:00,43.15,43.18,43.13,43.17,37715.0,42.0548,42.084,42.0353,42.0743,37715.0
2016-06-09 10:40:00,43.17,43.21,43.15,43.16,43631.0,42.0743,42.1132,42.0548,42.0645,43631.0
2016-06-09 10:45:00,43.16,43.19,43.13,43.17,36151.0,42.0645,42.0937,42.0353,42.0743,36151.0
2016-06-09 10:50:00,43.17,43.19,43.12,43.13,17987.0,42.0743,42.0937,42.0255,42.0353,17987.0
2016-06-09 10:55:00,43.12,43.12,43.07,43.07,14875.0,42.0255,42.0255,41.9768,41.9768,14875.0
2016-06-09 11:00:00,43.07,43.13,43.07,43.12,31450.0,41.9768,42.0353,41.9768,42.0255,31450.0
2016-06-09 11:05:00,43.12,43.14,43.1,43.12,20526.0,42.0255,42.045,42.006,42.0255,20526.0
2016-06-09 11:10:00,43.13,43.13,43.1,43.1,7928.0,42.0353,42.0353,42.006,42.006,7928.0
2016-06-09 11:15:00,43.11,43.12,43.07,43.08,18217.0,42.0158,42.0255,41.9768,41.9865,18217.0
2016-06-09 11:20:00,43.07,43.08,42.98,42.98,64993.0,41.9768,41.9865,41.8891,41.8891,64993.0
2016-06-09 11:25:00,42.99,42.99,42.93,42.93,36907.0,41.8988,41.8988,41.8403,41.8403,36907.0
2016-06-09 11:30:00,42.92,42.93,42.82,42.9,99600.0,41.8306,41.8403,41.7331,41.8111,99600.0
2016-06-09 11:35:00,42.9,42.92,42.89,42.9,26587.0,41.8111,41.8306,41.8014,41.8111,26587.0
2016-06-09 11:40:00,42.9,42.94,42.87,42.89,29641.0,41.8111,41.8501,41.7819,41.8014,29641.0
2016-06-09 11:45:00,42.89,42.89,42.82,42.86,24529.0,41.8014,41.8014,41.7331,41.7721,24529.0
2016-06-09 11:50:00,42.87,42.88,42.78,42.79,32573.0,41.7819,41.7916,41.6942,41.7039,32573.0
2016-06-09 11:55:00,42.78,42.82,42.76,42.82,23750.0,41.6942,41.7331,41.6747,41.7331,23750.0
2016-06-09 12:00:00,42.82,42.82,42.76,42.79,37419.0,41.7331,41.7331,41.6747,41.7039,37419.0
2016-06-09 12:05:00,42.79,42.81,42.78,42.8,67339.0,41.7039,41.7234,41.6942,41.7136,67339.0
2016-06-09 12:10:00,42.82,42.85,42.77,42.78,41351.0,41.7331,41.7624,41.6844,41.6942,41351.0
2016-06-09 12:15:00,42.8,42.83,42.77,42.78,18877.0,41.7136,41.7429,41.6844,41.6942,18877.0
2016-06-09 12:20:00,42.78,42.84,42.77,42.8,26551.0,41.6942,41.7526,41.6844,41.7136,26551.0
2016-06-09 12:25:00,42.79,42.82,42.75,42.81,39579.0,41.7039,41.7331,41.6649,41.7234,39579.0
2016-06-09 12:30:00,42.81,42.89,42.76,42.89,56556.0,41.7234,41.8014,41.6747,41.8014,56556.0
2016-06-09 12:35:00,42.89,42.94,42.86,42.93,22320.0,41.8014,41.8501,41.7721,41.8403,22320.0
2016-06-09 12:40:00,42.93,42.99,42.93,42.95,33108.0,41.8403,41.8988,41.8403,41.8598,33108.0
2016-06-09 12:45:00,42.95,43.02,42.95,43.0,29481.0,41.8598,41.9281,41.8598,41.9086,29481.0
2016-06-09 12:50:00,43.0,43.0,42.96,42.96,30466.0,41.9086,41.9086,41.8696,41.8696,30466.0
2016-06-09 12:55:00,42.96,42.97,42.94,42.96,26178.0,41.8696,41.8793,41.8501,41.8696,26178.0
2016-06-09 13:00:00,42.97,43.02,42.97,43.0,17081.0,41.8793,41.9281,41.8793,41.9086,17081.0
2016-06-09 13:05:00,43.0,43.01,42.95,42.99,42461.0,41.9086,41.9183,41.8598,41.8988,42461.0
2016-06-09 13:10:00,42.99,43.01,42.97,42.97,18898.0,41.8988,41.9183,41.8793,41.8793,18898.0
2016-06-09 13:15:00,42.98,43.11,42.97,43.08,26744.0,41.8891,42.0158,41.8793,41.9865,26744.0
2016-06-09 13:20:00,43.08,43.12,43.04,43.05,18644.0,41.9865,42.0255,41.9476,41.9573,18644.0
2016-06-09 13:25:00,43.05,43.05,42.99,43.01,25633.0,41.9573,41.9573,41.8988,41.9183,25633.0
2016-06-09 13:30:00,43.01,43.04,42.99,43.02,15402.0,41.9183,41.9476,41.8988,41.9281,15402.0
2016-06-09 13:35:00,43.03,43.05,43.01,43.01,20879.0,41.9378,41.9573,41.9183,41.9183,20879.0
2016-06-09 13:40:00,43.01,43.01,42.99,42.99,26771.0,41.9183,41.9183,41.8988,41.8988,26771.0
2016-06-09 13:45:00,42.99,43.04,42.98,43.02,25672.0,41.8988,41.9476,41.8891,41.9281,25672.0
2016-06-09 13:50:00,43.02,43.02,42.91,42.93,55688.0,41.9281,41.9281,41.8209,41.8403,55688.0
2016-06-09 13:55:00,42.93,42.94,42.9,42.94,32004.0,41.8403,41.8501,41.8111,41.8501,32004.0
2016-06-09 14:00:00,42.93,42.97,42.92,42.94,29744.0,41.8403,41.8793,41.8306,41.8501,29744.0
2016-06-09 14:05:00,42.95,42.97,42.91,42.92,30969.0,41.8598,41.8793,41.8209,41.8306,30969.0
2016-06-09 14:10:00,42.92,43.03,42.91,43.03,22425.0,41.8306,41.9378,41.8209,41.9378,22425.0
2016-06-09 14:15:00,43.04,43.07,42.99,43.0,18819.0,41.9476,41.9768,41.8988,41.9086,18819.0
2016-06-09 14:20:00,42.99,43.01,42.94,42.94,34531.0,41.8988,41.9183,41.8501,41.8501,34531.0
2016-06-09 14:25:00,42.95,42.97,42.9,42.91,49769.0,41.8598,41.8793,41.8111,41.8209,49769.0
2016-06-09 14:30:00,42.92,43.06,42.9,43.05,20227.0,41.8306,41.967,41.8111,41.9573,20227.0
2016-06-09 14:35:00,43.04,43.05,43.0,43.05,20802.0,41.9476,41.9573,41.9086,41.9573,20802.0
2016-06-09 14:40:00,43.04,43.06,43.02,43.06,21642.0,41.9476,41.967,41.9281,41.967,21642.0
2016-06-09 14:45:00,43.07,43.1,43.05,43.07,13412.0,41.9768,42.006,41.9573,41.9768,13412.0
2016-06-09 14:50:00,43.08,43.1,43.05,43.06,13507.0,41.9865,42.006,41.9573,41.967,13507.0
2016-06-09 14:55:00,43.06,43.08,43.05,43.08,14353.0,41.967,41.9865,41.9573,41.9865,14353.0
2016-06-09 15:00:00,43.08,43.14,43.07,43.13,23697.0,41.9865,42.045,41.9768,42.0353,23697.0
2016-06-09 15:05:00,43.13,43.13,43.09,43.11,18926.0,42.0353,42.0353,41.9963,42.0158,18926.0
2016-06-09 15:10:00,43.11,43.11,43.05,43.05,15298.0,42.0158,42.0158,41.9573,41.9573,15298.0
2016-06-09 15:15:00,43.05,43.09,43.03,43.07,18698.0,41.9573,41.9963,41.9378,41.9768,18698.0
2016-06-09 15:20:00,43.07,43.08,43.01,43.02,20040.0,41.9768,41.9865,41.9183,41.9281,20040.0
2016-06-09 15:25:00,43.01,43.08,43.0,43.05,20151.0,41.9183,41.9865,41.9086,41.9573,20151.0
2016-06-09 15:30:00,43.05,43.07,43.01,43.06,18984.0,41.9573,41.9768,41.9183,41.967,18984.0
2016-06-09 15:35:00,43.06,43.06,43.01,43.03,31632.0,41.967,41.967,41.9183,41.9378,31632.0
2016-06-09 15:40:00,43.03,43.11,43.02,43.05,33250.0,41.9378,42.0158,41.9281,41.9573,33250.0
2016-06-09 15:45:00,43.04,43.11,43.04,43.08,34814.0,41.9476,42.0158,41.9476,41.9865,34814.0
2016-06-09 15:50:00,43.07,43.09,43.05,43.06,86052.0,41.9768,41.9963,41.9573,41.967,86052.0
2016-06-09 15:55:00,43.06,43.06,42.99,43.01,229921.0,41.967,41.967,41.8988,41.9183,229921.0
2016-06-10 09:30:00,42.39,42.61,42.2,42.58,118293.0,41.3141,41.5285,41.1289,41.4992,118293.0
2016-06-10 09:35:00,42.56,42.6,42.3,42.36,23934.0,41.4797,41.5187,41.2263,41.2848,23934.0
2016-06-10 09:40:00,42.37,42.38,42.28,42.3,56881.0,41.2946,41.3043,41.2068,41.2263,56881.0
2016-06-10 09:45:00,42.32,42.33,42.23,42.29,32020.0,41.2458,41.2556,41.1581,41.2166,32020.0
2016-06-10 09:50:00,42.3,42.33,42.19,42.23,24992.0,41.2263,41.2556,41.1191,41.1581,24992.0
2016-06-10 09:55:00,42.23,42.37,42.23,42.27,28206.0,41.1581,41.2946,41.1581,41.1971,28206.0
2016-06-10 10:00:00,42.27,42.28,42.15,42.2,63196.0,41.1971,41.2068,41.0801,41.1289,63196.0
2016-06-10 10:05:00,42.19,42.2,42.15,42.16,21485.0,41.1191,41.1289,41.0801,41.0899,21485.0
2016-06-10 10:10:00,42.15,42.19,42.12,42.15,32591.0,41.0801,41.1191,41.0509,41.0801,32591.0
2016-06-10 10:15:00,42.15,42.18,42.12,42.16,47638.0,41.0801,41.1094,41.0509,41.0899,47638.0
2016-06-10 10:20:00,42.16,42.18,42.11,42.17,63193.0,41.0899,41.1094,41.0412,41.0996,63193.0
2016-06-10 10:25:00,42.17,42.23,42.15,42.19,42341.0,41.0996,41.1581,41.0801,41.1191,42341.0
2016-06-10 10:30:00,42.19,42.22,42.19,42.19,31255.0,41.1191,41.1484,41.1191,41.1191,31255.0
2016-06-10 10:35:00,42.18,42.22,42.16,42.18,30230.0,41.1094,41.1484,41.0899,41.1094,30230.0
2016-06-10 10:40:00,42.18,42.19,42.14,42.15,40938.0,41.1094,41.1191,41.0704,41.0801,40938.0
2016-06-10 10:45:00,42.15,42.15,42.08,42.08,45920.0,41.0801,41.0801,41.0119,41.0119,45920.0
2016-06-10 10:50:00,42.08,42.16,42.04,42.08,45972.0,41.0119,41.0899,40.9729,41.0119,45972.0
2016-06-10 10:55:00,42.09,42.17,42.07,42.14,49577.0,41.0217,41.0996,41.0022,41.0704,49577.0
2016-06-10 11:00:00,42.13,42.23,42.13,42.21,216240.0,41.0606,41.1581,41.0606,41.1386,216240.0
2016-06-10 11:05:00,42.21,42.22,42.16,42.21,50752.0,41.1386,41.1484,41.0899,41.1386,50752.0
2016-06-10 11:10:00,42.22,42.22,42.14,42.17,32003.0,41.1484,41.1484,41.0704,41.0996,32003.0
2016-06-10 11:15:00,42.17,42.19,42.15,42.19,16238.0,41.0996,41.1191,41.0801,41.1191,16238.0
2016-06-10 11:20:00,42.19,42.19,42.15,42.18,27332.0,41.1191,41.1191,41.0801,41.1094,27332.0
2016-06-10 11:25:00,42.18,42.19,42.11,42.18,41013.0,41.1094,41.1191,41.0412,41.1094,41013.0
2016-06-10 11:30:00,42.18,42.23,42.14,42.17,66650.0,41.1094,41.1581,41.0704,41.0996,66650.0
2016-06-10 11:35:00,42.18,42.22,42.18,42.2,29522.0,41.1094,41.1484,41.1094,41.1289,29522.0
2016-06-10 11:40:00,42.19,42.21,42.17,42.17,15928.0,41.1191,41.1386,41.0996,41.0996,15928.0
2016-06-10 11:45:00,42.17,42.17,42.1,42.11,27476.0,41.0996,41.0996,41.0314,41.0412,27476.0
2016-06-10 11:50:00,42.11,42.15,42.09,42.13,44668.0,41.0412,41.0801,41.0217,41.0606,44668.0
2016-06-10 11:55:00,42.13,42.15,42.12,42.13,27504.0,41.0606,41.0801,41.0509,41.0606,27504.0
2016-06-10 12:00:00,42.14,42.15,42.13,42.14,37043.0,41.0704,41.0801,41.0606,41.0704,37043.0
2016-06-10 12:05:00,42.14,42.15,42.11,42.12,35874.0,41.0704,41.0801,41.0412,41.0509,35874.0
2016-06-10 12:10:00,42.12,42.14,42.07,42.09,17743.0,41.0509,41.0704,41.0022,41.0217,17743.0
2016-06-10 12:15:00,42.1,42.12,42.03,42.1,22112.0,41.0314,41.0509,40.9632,41.0314,22112.0
2016-06-10 12:20:00,42.1,42.12,42.09,42.1,19465.0,41.0314,41.0509,41.0217,41.0314,19465.0
2016-06-10 12:25:00,42.1,42.12,42.06,42.12,37731.0,41.0314,41.0509,40.9924,41.0509,37731.0
2016-06-10 12:30:00,42.12,42.12,42.1,42.1,19495.0,41.0509,41.0509,41.0314,41.0314,19495.0
2016-06-10 12:35:00,42.11,42.13,42.1,42.11,59878.0,41.0412,41.0606,41.0314,41.0412,59878.0
2016-06-10 12:40:00,42.1,42.18,42.1,42.11,41540.0,41.0314,41.1094,41.0314,41.0412,41540.0
2016-06-10 12:45:00,42.1,42.13,42.09,42.11,216822.0,41.0314,41.0606,41.0217,41.0412,216822.0
2016-06-10 12:50:00,42.1,42.18,42.1,42.18,36541.0,41.0314,41.1094,41.0314,41.1094,36541.0
2016-06-10 12:55:00,42.18,42.21,42.16,42.17,11724.0,41.1094,41.1386,41.0899,41.0996,11724.0
2016-06-10 13:00:00,42.17,42.18,42.13,42.17,60042.0,41.0996,41.1094,41.0606,41.0996,60042.0
2016-06-10 13:05:00,42.17,42.25,42.15,42.24,75280.0,41.0996,41.1776,41.0801,41.1679,75280.0
2016-06-10 13:10:00,42.24,42.28,42.24,42.27,47333.0,41.1679,41.2068,41.1679,41.1971,47333.0
2016-06-10 13:15:00,42.26,42.27,42.24,42.26,16936.0,41.1873,41.1971,41.1679,41.1873,16936.0
2016-06-10 13:20:00,42.25,42.28,42.22,42.26,55580.0,41.1776,41.2068,41.1484,41.1873,55580.0
2016-06-10 13:25:00,42.26,42.33,42.25,42.31,19126.0,41.1873,41.2556,41.1776,41.2361,19126.0
2016-06-10 13:30:00,42.3,42.3,42.19,42.22,28800.0,41.2263,41.2263,41.1191,41.1484,28800.0
2016-06-10 13:35:00,42.22,42.24,42.19,42.19,28523.0,41.1484,41.1679,41.1191,41.1191,28523.0
2016-06-10 13:40:00,42.2,42.24,42.19,42.21,21564.0,41.1289,41.1679,41.1191,41.1386,21564.0
2016-06-10 13:45:00,42.2,42.21,42.13,42.13,15251.0,41.1289,41.1386,41.0606,41.0606,15251.0
2016-06-10 13:50:00,42.14,42.14,42.11,42.13,23140.0,41.0704,41.0704,41.0412,41.0606,23140.0
2016-06-10 13:55:00,42.13,42.15,42.11,42.14,21744.0,41.0606,41.0801,41.0412,41.0704,21744.0
2016-06-10 14:00:00,42.14,42.15,42.08,42.09,29498.0,41.0704,41.0801,41.0119,41.0217,29498.0
2016-06-10 14:05:00,42.09,42.09,42.03,42.03,30370.0,41.0217,41.0217,40.9632,40.9632,30370.0
2016-06-10 14:10:00,42.03,42.03,41.99,42.0,34382.0,40.9632,40.9632,40.9242,40.9339,34382.0
2016-06-10 14:15:00,42.01,42.03,41.97,41.98,30419.0,40.9437,40.9632,40.9047,40.9145,30419.0
2016-06-10 14:20:00,41.98,42.0,41.96,41.97,25246.0,40.9145,40.9339,40.895,40.9047,25246.0
2016-06-10 14:25:00,41.96,42.03,41.95,41.96,28913.0,40.895,40.9632,40.8852,40.895,28913.0
2016-06-10 14:30:00,41.96,41.97,41.92,41.92,29938.0,40.895,40.9047,40.856,40.856,29938.0
2016-06-10 14:35:00,41.92,41.98,41.91,41.98,35881.0,40.856,40.9145,40.8462,40.9145,35881.0
2016-06-10 14:40:00,41.99,41.99,41.94,41.98,75557.0,40.9242,40.9242,40.8755,40.9145,75557.0
2016-06-10 14:45:00,41.99,42.0,41.95,41.99,14739.0,40.9242,40.9339,40.8852,40.9242,14739.0
2016-06-10 14:50:00,42.0,42.0,41.98,41.99,6200.0,40.9339,40.9339,40.9145,40.9242,6200.0
2016-06-10 14:55:00,41.99,41.99,41.93,41.96,24523.0,40.9242,40.9242,40.8657,40.895,24523.0
2016-06-10 15:00:00,41.95,41.95,41.9,41.9,47195.0,40.8852,40.8852,40.8365,40.8365,47195.0
2016-06-10 15:05:00,41.91,41.93,41.85,41.85,41013.0,40.8462,40.8657,40.7878,40.7878,41013.0
2016-06-10 15:10:00,41.85,41.87,41.8,41.87,88564.0,40.7878,40.8072,40.739,40.8072,88564.0
2016-06-10 15:15:00,41.87,41.93,41.81,41.82,76431.0,40.8072,40.8657,40.7488,40.7585,76431.0
2016-06-10 15:20:00,41.82,41.88,41.81,41.85,67555.0,40.7585,40.817,40.7488,40.7878,67555.0
2016-06-10 15:25:00,41.85,41.85,41.79,41.82,105333.0,40.7878,40.7878,40.7293,40.7585,105333.0
2016-06-10 15:30:00,41.82,41.86,41.81,41.85,85309.0,40.7585,40.7975,40.7488,40.7878,85309.0
2016-06-10 15:35:00,41.85,41.86,41.79,41.8,132841.0,40.7878,40.7975,40.7293,40.739,132841.0
2016-06-10 15:40:00,41.81,41.82,41.76,41.78,90337.0,40.7488,40.7585,40.7,40.7195,90337.0
2016-06-10 15:45:00,41.78,41.91,41.77,41.9,129371.0,40.7195,40.8462,40.7098,40.8365,129371.0
2016-06-10 15:50:00,41.9,41.92,41.8,41.81,153582.0,40.8365,40.856,40.739,40.7488,153582.0
2016-06-10 15:55:00,41.82,41.85,41.8,41.84,369477.0,40.7585,40.7878,40.739,40.778,369477.0
2016-06-13 09:30:00,41.62,42.17,41.5,42.12,82067.0,40.5636,41.0996,40.4466,41.0509,82067.0
2016-06-13 09:35:00,42.12,42.25,42.06,42.14,32129.0,41.0509,41.1776,40.9924,41.0704,32129.0
2016-06-13 09:40:00,42.13,42.36,42.08,42.29,48410.0,41.0606,41.2848,41.0119,41.2166,48410.0
2016-06-13 09:45:00,42.3,42.44,42.19,42.43,36426.0,41.2263,41.3628,41.1191,41.353,36426.0
2016-06-13 09:50:00,42.43,42.49,42.35,42.47,38269.0,41.353,41.4115,41.2751,41.392,38269.0
2016-06-13 09:55:00,42.47,42.47,42.33,42.38,25722.0,41.392,41.392,41.2556,41.3043,25722.0
2016-06-13 10:00:00,42.37,42.44,42.26,42.27,25284.0,41.2946,41.3628,41.1873,41.1971,25284.0
2016-06-13 10:05:00,42.27,42.38,42.26,42.29,27041.0,41.1971,41.3043,41.1873,41.2166,27041.0
2016-06-13 10:10:00,42.28,42.33,42.22,42.3,23774.0,41.2068,41.2556,41.1484,41.2263,23774.0
2016-06-13 10:15:00,42.31,42.38,42.29,42.32,18996.0,41.2361,41.3043,41.2166,41.2458,18996.0
2016-06-13 10:20:00,42.3,42.34,42.26,42.28,18370.0,41.2263,41.2653,41.1873,41.2068,18370.0
2016-06-13 10:25:00,42.27,42.34,42.26,42.32,18536.0,41.1971,41.2653,41.1873,41.2458,18536.0
2016-06-13 10:30:00,42.33,42.35,42.31,42.33,19432.0,41.2556,41.2751,41.2361,41.2556,19432.0
2016-06-13 10:35:00,42.33,42.33,42.24,42.25,24214.0,41.2556,41.2556,41.1679,41.1776,24214.0
2016-06-13 10:40:00,42.25,42.25,42.15,42.15,11852.0,41.1776,41.1776,41.0801,41.0801,11852.0
2016-06-13 10:45:00,42.16,42.25,42.15,42.16,18818.0,41.0899,41.1776,41.0801,41.0899,18818.0
2016-06-13 10:50:00,42.15,42.19,42.13,42.17,19297.0,41.0801,41.1191,41.0606,41.0996,19297.0
2016-06-13 10:55:00,42.17,42.19,42.15,42.17,17078.0,41.0996,41.1191,41.0801,41.0996,17078.0
2016-06-13 11:00:00,42.18,42.24,42.16,42.2,18964.0,41.1094,41.1679,41.0899,41.1289,18964.0
2016-06-13 11:05:00,42.2,42.22,42.16,42.19,16277.0,41.1289,41.1484,41.0899,41.1191,16277.0
2016-06-13 11:10:00,42.21,42.23,42.16,42.21,10777.0,41.1386,41.1581,41.0899,41.1386,10777.0
2016-06-13 11:15:00,42.2,42.2,42.01,42.02,26599.0,41.1289,41.1289,40.9437,40.9534,26599.0
2016-06-13 11:20:00,42.02,42.1,42.02,42.06,12818.0,40.9534,41.0314,40.9534,40.9924,12818.0
2016-06-13 11:25:00,42.05,42.11,42.03,42.07,14229.0,40.9827,41.0412,40.9632,41.0022,14229.0
2016-06-13 11:30:00,42.08,42.08,41.98,41.98,10412.0,41.0119,41.0119,40.9145,40.9145,10412.0
2016-06-13 11:35:00,41.97,42.02,41.9,41.92,22433.0,40.9047,40.9534,40.8365,40.856,22433.0
2016-06-13 11:40:00,41.92,42.05,41.91,42.01,14023.0,40.856,40.9827,40.8462,40.9437,14023.0
2016-06-13 11:45:00,42.0,42.05,41.96,42.0,21128.0,40.9339,40.9827,40.895,40.9339,21128.0
2016-06-13 11:50:00,41.99,41.99,41.85,41.9,19537.0,40.9242,40.9242,40.7878,40.8365,19537.0
2016-06-13 11:55:00,41.91,41.91,41.84,41.9,14436.0,40.8462,40.8462,40.778,40.8365,14436.0
2016-06-13 12:00:00,41.92,42.01,41.91,41.97,16371.0,40.856,40.9437,40.8462,40.9047,16371.0
2016-06-13 12:05:00,41.98,42.03,41.95,41.99,14550.0,40.9145,40.9632,40.8852,40.9242,14550.0
2016-06-13 12:10:00,41.99,42.01,41.97,42.01,9554.0,40.9242,40.9437,40.9047,40.9437,9554.0
2016-06-13 12:15:00,42.01,42.07,42.01,42.06,70621.0,40.9437,41.0022,40.9437,40.9924,70621.0
2016-06-13 12:20:00,42.06,42.12,42.04,42.08,25651.0,40.9924,41.0509,40.9729,41.0119,25651.0
2016-06-13 12:25:00,42.07,42.13,42.06,42.11,21509.0,41.0022,41.0606,40.9924,41.0412,21509.0
2016-06-13 12:30:00,42.11,42.13,42.09,42.12,8654.0,41.0412,41.0606,41.0217,41.0509,8654.0
2016-06-13 12:35:00,42.11,42.14,42.09,42.11,127210.0,41.0412,41.0704,41.0217,41.0412,127210.0
2016-06-13 12:40:00,42.11,42.15,42.1,42.12,141158.0,41.0412,41.0801,41.0314,41.0509,141158.0
2016-06-13 12:45:00,42.12,42.13,42.05,42.07,24463.0,41.0509,41.0606,40.9827,41.0022,24463.0
2016-06-13 12:50:00,42.07,42.13,42.07,42.12,20222.0,41.0022,41.0606,41.0022,41.0509,20222.0
2016-06-13 12:55:00,42.12,42.12,42.07,42.09,16938.0,41.0509,41.0509,41.0022,41.0217,16938.0
2016-06-13 13:00:00,42.09,42.13,42.09,42.12,56804.0,41.0217,41.0606,41.0217,41.0509,56804.0
2016-06-13 13:05:00,42.11,42.17,42.1,42.12,38942.0,41.0412,41.0996,41.0314,41.0509,38942.0
2016-06-13 13:10:00,42.12,42.16,42.1,42.15,170004.0,41.0509,41.0899,41.0314,41.0801,170004.0
2016-06-13 13:15:00,42.15,42.16,42.12,42.14,22352.0,41.0801,41.0899,41.0509,41.0704,22352.0
2016-06-13 13:20:00,42.15,42.2,42.14,42.15,31088.0,41.0801,41.1289,41.0704,41.0801,31088.0
2016-06-13 13:25:00,42.15,42.16,42.12,42.14,55554.0,41.0801,41.0899,41.0509,41.0704,55554.0
2016-06-13 13:30:00,42.15,42.16,42.13,42.15,16496.0,41.0801,41.0899,41.0606,41.0801,16496.0
2016-06-13 13:35:00,42.14,42.16,42.11,42.13,326134.0,41.0704,41.0899,41.0412,41.0606,326134.0
2016-06-13 13:40:00,42.12,42.16,42.09,42.15,25039.0,41.0509,41.0899,41.0217,41.0801,25039.0
2016-06-13 13:45:00,42.15,42.16,42.11,42.13,17200.0,41.0801,41.0899,41.0412,41.0606,17200.0
2016-06-13 13:50:00,42.13,42.15,42.08,42.09,124488.0,41.0606,41.0801,41.0119,41.0217,124488.0
2016-06-13 13:55:00,42.11,42.11,42.05,42.08,24188.0,41.0412,41.0412,40.9827,41.0119,24188.0
2016-06-13 14:00:00,42.08,42.1,42.05,42.07,22061.0,41.0119,41.0314,40.9827,41.0022,22061.0
2016-06-13 14:05:00,42.06,42.09,42.04,42.08,34061.0,40.9924,41.0217,40.9729,41.0119,34061.0
2016-06-13 14:10:00,42.08,42.1,42.07,42.08,20499.0,41.0119,41.0314,41.0022,41.0119,20499.0
2016-06-13 14:15:00,42.08,42.08,42.03,42.04,73830.0,41.0119,41.0119,40.9632,40.9729,73830.0
2016-06-13 14:20:00,42.04,42.05,42.0,42.04,29442.0,40.9729,40.9827,40.9339,40.9729,29442.0
2016-06-13 14:25:00,42.04,42.06,42.02,42.06,23527.0,40.9729,40.9924,40.9534,40.9924,23527.0
2016-06-13 14:30:00,42.06,42.12,42.04,42.11,57496.0,40.9924,41.0509,40.9729,41.0412,57496.0
2016-06-13 14:35:00,42.11,42.12,42.08,42.09,17769.0,41.0412,41.0509,41.0119,41.0217,17769.0
2016-06-13 14:40:00,42.1,42.1,42.07,42.09,12954.0,41.0314,41.0314,41.0022,41.0217,12954.0
2016-06-13 14:45:00,42.08,42.11,42.05,42.08,22503.0,41.0119,41.0412,40.9827,41.0119,22503.0
2016-06-13 14:50:00,42.08,42.08,42.03,42.06,29534.0,41.0119,41.0119,40.9632,40.9924,29534.0
2016-06-13 14:55:00,42.06,42.09,42.02,42.03,13638.0,40.9924,41.0217,40.9534,40.9632,13638.0
2016-06-13 15:00:00,42.04,42.08,42.01,42.03,21552.0,40.9729,41.0119,40.9437,40.9632,21552.0
2016-06-13 15:05:00,42.03,42.03,41.93,41.94,32685.0,40.9632,40.9632,40.8657,40.8755,32685.0
2016-06-13 15:10:00,41.94,41.95,41.89,41.92,54914.0,40.8755,40.8852,40.8267,40.856,54914.0
2016-06-13 15:15:00,41.92,41.92,41.89,41.92,33319.0,40.856,40.856,40.8267,40.856,33319.0
2016-06-13 15:20:00,41.92,41.98,41.91,41.97,75091.0,40.856,40.9145,40.8462,40.9047,75091.0
2016-06-13 15:25:00,41.98,42.03,41.96,42.03,169305.0,40.9145,40.9632,40.895,40.9632,169305.0
2016-06-13 15:30:00,42.03,42.04,41.99,42.02,46207.0,40.9632,40.9729,40.9242,40.9534,46207.0
2016-06-13 15:35:00,42.02,42.06,41.99,42.0,38972.0,40.9534,40.9924,40.9242,40.9339,38972.0
2016-06-13 15:40:00,42.0,42.05,41.99,42.03,69100.0,40.9339,40.9827,40.9242,40.9632,69100.0
2016-06-13 15:45:00,42.03,42.08,42.02,42.07,80585.0,40.9632,41.0119,40.9534,41.0022,80585.0
2016-06-13 15:50:00,42.07,42.08,41.95,41.97,177937.0,41.0022,41.0119,40.8852,40.9047,177937.0
2016-06-13 15:55:00,41.97,42.02,41.93,41.98,320005.0,40.9047,40.9534,40.8657,40.9145,320005.0
2016-06-14 09:30:00,41.92,42.28,41.78,42.21,32982.0,40.856,41.2068,40.7195,41.1386,32982.0
2016-06-14 09:35:00,42.22,42.25,42.14,42.2,31610.0,41.1484,41.1776,41.0704,41.1289,31610.0
2016-06-14 09:40:00,42.19,42.29,42.15,42.23,76617.0,41.1191,41.2166,41.0801,41.1581,76617.0
2016-06-14 09:45:00,42.25,42.29,42.16,42.19,25532.0,41.1776,41.2166,41.0899,41.1191,25532.0
2016-06-14 09:50:00,42.19,42.45,42.18,42.41,30158.0,41.1191,41.3725,41.1094,41.3335,30158.0
2016-06-14 09:55:00,42.43,42.61,42.41,42.58,75047.0,41.353,41.5285,41.3335,41.4992,75047.0
2016-06-14 10:00:00,42.57,42.75,42.55,42.63,71417.0,41.4895,41.6649,41.47,41.548,71417.0
2016-06-14 10:05:00,42.64,42.64,42.56,42.59,20238.0,41.5577,41.5577,41.4797,41.509,20238.0
2016-06-14 10:10:00,42.6,42.71,42.6,42.69,29575.0,41.5187,41.6259,41.5187,41.6064,29575.0
2016-06-14 10:15:00,42.67,42.68,42.53,42.53,27825.0,41.5869,41.5967,41.4505,41.4505,27825.0
2016-06-14 10:20:00,42.52,42.6,42.51,42.55,20220.0,41.4408,41.5187,41.431,41.47,20220.0
2016-06-14 10:25:00,42.53,42.54,42.43,42.45,10268.0,41.4505,41.4602,41.353,41.3725,10268.0
2016-06-14 10:30:00,42.46,42.56,42.46,42.54,53691.0,41.3823,41.4797,41.3823,41.4602,53691.0
2016-06-14 10:35:00,42.54,42.55,42.44,42.49,22951.0,41.4602,41.47,41.3628,41.4115,22951.0
2016-06-14 10:40:00,42.48,42.58,42.43,42.57,50955.0,41.4018,41.4992,41.353,41.4895,50955.0
2016-06-14 10:45:00,42.56,42.58,42.51,42.54,44103.0,41.4797,41.4992,41.431,41.4602,44103.0
2016-06-14 10:50:00,42.55,42.57,42.45,42.47,8445.0,41.47,41.4895,41.3725,41.392,8445.0
2016-06-14 10:55:00,42.46,42.46,42.43,42.46,12808.0,41.3823,41.3823,41.353,41.3823,12808.0
2016-06-14 11:00:00,42.44,42.45,42.43,42.44,18296.0,41.3628,41.3725,41.353,41.3628,18296.0
2016-06-14 11:05:00,42.44,42.49,42.44,42.47,10996.0,41.3628,41.4115,41.3628,41.392,10996.0
2016-06-14 11:10:00,42.46,42.49,42.43,42.44,12821.0,41.3823,41.4115,41.353,41.3628,12821.0
2016-06-14 11:15:00,42.44,42.44,42.38,42.39,9112.0,41.3628,41.3628,41.3043,41.3141,9112.0
2016-06-14 11:20:00,42.38,42.45,42.37,42.44,12698.0,41.3043,41.3725,41.2946,41.3628,12698.0
2016-06-14 11:25:00,42.44,42.5,42.42,42.45,25315.0,41.3628,41.4213,41.3433,41.3725,25315.0
2016-06-14 11:30:00,42.45,42.49,42.44,42.49,14129.0,41.3725,41.4115,41.3628,41.4115,14129.0
2016-06-14 11:35:00,42.49,42.58,42.49,42.58,19888.0,41.4115,41.4992,41.4115,41.4992,19888.0
2016-06-14 11:40:00,42.58,42.61,42.57,42.6,5398.0,41.4992,41.5285,41.4895,41.5187,5398.0
2016-06-14 11:45:00,42.59,42.6,42.54,42.54,8972.0,41.509,41.5187,41.4602,41.4602,8972.0
2016-06-14 11:50:00,42.53,42.55,42.5,42.54,4500.0,41.4505,41.47,41.4213,41.4602,4500.0
2016-06-14 11:55:00,42.56,42.56,42.44,42.45,13217.0,41.4797,41.4797,41.3628,41.3725,13217.0
2016-06-14 12:00:00,42.46,42.5,42.43,42.49,12925.0,41.3823,41.4213,41.353,41.4115,12925.0
2016-06-14 12:05:00,42.47,42.47,42.43,42.44,5631.0,41.392,41.392,41.353,41.3628,5631.0
2016-06-14 12:10:00,42.45,42.46,42.42,42.46,7860.0,41.3725,41.3823,41.3433,41.3823,7860.0
2016-06-14 12:15:00,42.46,42.48,42.41,42.42,7306.0,41.3823,41.4018,41.3335,41.3433,7306.0
2016-06-14 12:20:00,42.42,42.49,42.41,42.49,19241.0,41.3433,41.4115,41.3335,41.4115,19241.0
2016-06-14 12:25:00,42.49,42.63,42.48,42.63,27390.0,41.4115,41.548,41.4018,41.548,27390.0
2016-06-14 12:30:00,42.63,42.64,42.59,42.6,88613.0,41.548,41.5577,41.509,41.5187,88613.0
2016-06-14 12:35:00,42.6,42.6,42.52,42.53,46141.0,41.5187,41.5187,41.4408,41.4505,46141.0
2016-06-14 12:40:00,42.53,42.56,42.49,42.5,129455.0,41.4505,41.4797,41.4115,41.4213,129455.0
2016-06-14 12:45:00,42.49,42.53,42.47,42.5,8250.0,41.4115,41.4505,41.392,41.4213,8250.0
2016-06-14 12:50:00,42.5,42.5,42.48,42.48,3781.0,41.4213,41.4213,41.4018,41.4018,3781.0
2016-06-14 12:55:00,42.47,42.53,42.47,42.5,55418.0,41.392,41.4505,41.392,41.4213,55418.0
2016-06-14 13:00:00,42.49,42.5,42.49,42.49,12125.0,41.4115,41.4213,41.4115,41.4115,12125.0
2016-06-14 13:05:00,42.49,42.5,42.39,42.41,58921.0,41.4115,41.4213,41.3141,41.3335,58921.0
2016-06-14 13:10:00,42.4,42.4,42.34,42.36,21748.0,41.3238,41.3238,41.2653,41.2848,21748.0
2016-06-14 13:15:00,42.36,42.38,42.3,42.32,57151.0,41.2848,41.3043,41.2263,41.2458,57151.0
2016-06-14 13:20:00,42.31,42.33,42.31,42.32,7834.0,41.2361,41.2556,41.2361,41.2458,7834.0
2016-06-14 13:25:00,42.32,42.33,42.3,42.32,33121.0,41.2458,41.2556,41.2263,41.2458,33121.0
2016-06-14 13:30:00,42.33,42.38,42.31,42.38,70695.0,41.2556,41.3043,41.2361,41.3043,70695.0
2016-06-14 13:35:00,42.38,42.39,42.36,42.38,7408.0,41.3043,41.3141,41.2848,41.3043,7408.0
2016-06-14 13:40:00,42.37,42.4,42.36,42.36,13495.0,41.2946,41.3238,41.2848,41.2848,13495.0
2016-06-14 13:45:00,42.35,42.38,42.34,42.36,18371.0,41.2751,41.3043,41.2653,41.2848,18371.0
2016-06-14 13:50:00,42.35,42.37,42.3,42.3,32999.0,41.2751,41.2946,41.2263,41.2263,32999.0
2016-06-14 13:55:00,42.3,42.31,42.28,42.3,6589.0,41.2263,41.2361,41.2068,41.2263,6589.0
2016-06-14 14:00:00,42.3,42.35,42.29,42.32,33229.0,41.2263,41.2751,41.2166,41.2458,33229.0
2016-06-14 14:05:00,42.33,42.36,42.33,42.35,10659.0,41.2556,41.2848,41.2556,41.2751,10659.0
2016-06-14 14:10:00,42.36,42.4,42.35,42.4,10777.0,41.2848,41.3238,41.2751,41.3238,10777.0
2016-06-14 14:15:00,42.39,42.41,42.38,42.39,14041.0,41.3141,41.3335,41.3043,41.3141,14041.0
2016-06-14 14:20:00,42.39,42.4,42.35,42.38,21549.0,41.3141,41.3238,41.2751,41.3043,21549.0
2016-06-14 14:25:00,42.38,42.41,42.37,42.4,14930.0,41.3043,41.3335,41.2946,41.3238,14930.0
2016-06-14 14:30:00,42.4,42.41,42.34,42.34,18525.0,41.3238,41.3335,41.2653,41.2653,18525.0
2016-06-14 14:35:00,42.34,42.34,42.27,42.28,30914.0,41.2653,41.2653,41.1971,41.2068,30914.0
2016-06-14 14:40:00,42.28,42.28,42.26,42.28,28681.0,41.2068,41.2068,41.1873,41.2068,28681.0
2016-06-14 14:45:00,42.27,42.28,42.23,42.28,27535.0,41.1971,41.2068,41.1581,41.2068,27535.0
2016-06-14 14:50:00,42.28,42.28,42.25,42.27,23926.0,41.2068,41.2068,41.1776,41.1971,23926.0
2016-06-14 14:55:00,42.27,42.28,42.26,42.27,18734.0,41.1971,41.2068,41.1873,41.1971,18734.0
2016-06-14 15:00:00,42.27,42.35,42.25,42.34,41025.0,41.1971,41.2751,41.1776,41.2653,41025.0
2016-06-14 15:05:00,42.34,42.37,42.33,42.34,31948.0,41.2653,41.2946,41.2556,41.2653,31948.0
2016-06-14 15:10:00,42.33,42.35,42.3,42.31,35369.0,41.2556,41.2751,41.2263,41.2361,35369.0
2016-06-14 15:15:00,42.32,42.35,42.31,42.34,35427.0,41.2458,41.2751,41.2361,41.2653,35427.0
2016-06-14 15:20:00,42.33,42.36,42.3,42.31,24836.0,41.2556,41.2848,41.2263,41.2361,24836.0
2016-06-14 15:25:00,42.32,42.35,42.31,42.34,21931.0,41.2458,41.2751,41.2361,41.2653,21931.0
2016-06-14 15:30:00,42.34,42.37,42.3,42.35,43687.0,41.2653,41.2946,41.2263,41.2751,43687.0
2016-06-14 15:35:00,42.34,42.35,42.31,42.35,19328.0,41.2653,41.2751,41.2361,41.2751,19328.0
2016-06-14 15:40:00,42.36,42.39,42.28,42.29,94344.0,41.2848,41.3141,41.2068,41.2166,94344.0
2016-06-14 15:45:00,42.29,42.29,42.16,42.17,100263.0,41.2166,41.2166,41.0899,41.0996,100263.0
2016-06-14 15:50:00,42.17,42.23,42.15,42.18,179669.0,41.0996,41.1581,41.0801,41.1094,179669.0
2016-06-14 15:55:00,42.18,42.28,42.18,42.26,211131.0,41.1094,41.2068,41.1094,41.1873,211131.0
2016-06-15 09:30:00,42.12,42.24,41.91,41.97,54392.0,41.0509,41.1679,40.8462,40.9047,54392.0
2016-06-15 09:35:00,41.98,41.98,41.67,41.88,105046.0,40.9145,40.9145,40.6123,40.817,105046.0
2016-06-15 09:40:00,41.89,41.9,41.58,41.68,74981.0,40.8267,40.8365,40.5246,40.6221,74981.0
2016-06-15 09:45:00,41.71,41.74,41.47,41.51,58610.0,40.6513,40.6805,40.4174,40.4564,58610.0
2016-06-15 09:50:00,41.5,41.55,41.4,41.52,118298.0,40.4466,40.4954,40.3492,40.4661,118298.0
2016-06-15 09:55:00,41.54,41.55,41.42,41.43,39718.0,40.4856,40.4954,40.3687,40.3784,39718.0
2016-06-15 10:00:00,41.42,41.62,41.39,41.6,79932.0,40.3687,40.5636,40.3394,40.5441,79932.0
2016-06-15 10:05:00,41.61,41.73,41.61,41.63,28439.0,40.5538,40.6708,40.5538,40.5733,28439.0
2016-06-15 10:10:00,41.62,41.69,41.61,41.64,31609.0,40.5636,40.6318,40.5538,40.5831,31609.0
2016-06-15 10:15:00,41.64,41.64,41.57,41.63,60336.0,40.5831,40.5831,40.5149,40.5733,60336.0
2016-06-15 10:20:00,41.62,41.64,41.57,41.59,99805.0,40.5636,40.5831,40.5149,40.5344,99805.0
2016-06-15 10:25:00,41.59,41.59,41.55,41.56,35196.0,40.5344,40.5344,40.4954,40.5051,35196.0
2016-06-15 10:30:00,41.57,41.57,41.5,41.52,35204.0,40.5149,40.5149,40.4466,40.4661,35204.0
2016-06-15 10:35:00,41.53,41.54,41.51,41.52,30906.0,40.4759,40.4856,40.4564,40.4661,30906.0
2016-06-15 10:40:00,41.52,41.52,41.42,41.42,23355.0,40.4661,40.4661,40.3687,40.3687,23355.0
2016-06-15 10:45:00,41.42,41.43,41.32,41.33,47983.0,40.3687,40.3784,40.2712,40.281,47983.0
2016-06-15 10:50:00,41.33,41.33,41.11,41.12,153156.0,40.281,40.281,40.0665,40.0763,153156.0
2016-06-15 10:55:00,41.12,41.28,41.11,41.24,90688.0,40.0763,40.2322,40.0665,40.1932,90688.0
2016-06-15 11:00:00,41.24,41.33,41.22,41.26,55395.0,40.1932,40.281,40.1737,40.2127,55395.0
2016-06-15 11:05:00,41.26,41.3,41.23,41.29,52547.0,40.2127,40.2517,40.1835,40.242,52547.0
2016-06-15 11:10:00,41.29,41.33,41.27,41.32,115276.0,40.242,40.281,40.2225,40.2712,115276.0
2016-06-15 11:15:00,41.32,41.32,41.26,41.28,30125.0,40.2712,40.2712,40.2127,40.2322,30125.0
2016-06-15 11:20:00,41.28,41.34,41.25,41.29,55154.0,40.2322,40.2907,40.203,40.242,55154.0
2016-06-15 11:25:00,41.29,41.3,41.26,41.28,55461.0,40.242,40.2517,40.2127,40.2322,55461.0
2016-06-15 11:30:00,41.27,41.38,41.24,41.38,38052.0,40.2225,40.3297,40.1932,40.3297,38052.0
2016-06-15 11:35:00,41.38,41.52,41.37,41.46,50811.0,40.3297,40.4661,40.3199,40.4077,50811.0
2016-06-15 11:40:00,41.47,41.49,41.43,41.45,61858.0,40.4174,40.4369,40.3784,40.3979,61858.0
2016-06-15 11:45:00,41.45,41.62,41.44,41.62,60550.0,40.3979,40.5636,40.3882,40.5636,60550.0
2016-06-15 11:50:00,41.62,41.63,41.59,41.62,21476.0,40.5636,40.5733,40.5344,40.5636,21476.0
2016-06-15 11:55:00,41.62,41.71,41.62,41.69,17552.0,40.5636,40.6513,40.5636,40.6318,17552.0
2016-06-15 12:00:00,41.69,41.76,41.68,41.76,15008.0,40.6318,40.7,40.6221,40.7,15008.0
2016-06-15 12:05:00,41.76,41.85,41.75,41.84,16305.0,40.7,40.7878,40.6903,40.778,16305.0
2016-06-15 12:10:00,41.84,41.85,41.75,41.76,13528.0,40.778,40.7878,40.6903,40.7,13528.0
2016-06-15 12:15:00,41.75,41.75,41.72,41.74,4600.0,40.6903,40.6903,40.6611,40.6805,4600.0
2016-06-15 12:20:00,41.74,41.77,41.73,41.76,4100.0,40.6805,40.7098,40.6708,40.7,4100.0
2016-06-15 12:25:00,41.75,41.76,41.71,41.73,5547.0,40.6903,40.7,40.6513,40.6708,5547.0
2016-06-15 12:30:00,41.72,41.77,41.69,41.76,21602.0,40.6611,40.7098,40.6318,40.7,21602.0
2016-06-15 12:35:00,41.75,41.77,41.73,41.77,16829.0,40.6903,40.7098,40.6708,40.7098,16829.0
2016-06-15 12:40:00,41.78,41.8,41.74,41.74,19786.0,40.7195,40.739,40.6805,40.6805,19786.0
2016-06-15 12:45:00,41.74,41.75,41.7,41.72,20149.0,40.6805,40.6903,40.6416,40.6611,20149.0
2016-06-15 12:50:00,41.72,41.73,41.7,41.71,16659.0,40.6611,40.6708,40.6416,40.6513,16659.0
2016-06-15 12:55:00,41.7,41.76,41.67,41.67,24085.0,40.6416,40.7,40.6123,40.6123,24085.0
2016-06-15 13:00:00,41.67,41.7,41.65,41.67,30303.0,40.6123,40.6416,40.5928,40.6123,30303.0
2016-06-15 13:05:00,41.67,41.68,41.65,41.67,11086.0,40.6123,40.6221,40.5928,40.6123,11086.0
2016-06-15 13:10:00,41.67,41.68,41.66,41.68,10400.0,40.6123,40.6221,40.6026,40.6221,10400.0
2016-06-15 13:15:00,41.68,41.76,41.68,41.74,26044.0,40.6221,40.7,40.6221,40.6805,26044.0
2016-06-15 13:20:00,41.74,41.75,41.71,41.73,18807.0,40.6805,40.6903,40.6513,40.6708,18807.0
2016-06-15 13:25:00,41.74,41.74,41.68,41.69,22727.0,40.6805,40.6805,40.6221,40.6318,22727.0
2016-06-15 13:30:00,41.69,41.69,41.61,41.64,23328.0,40.6318,40.6318,40.5538,40.5831,23328.0
2016-06-15 13:35:00,41.63,41.65,41.61,41.65,16800.0,40.5733,40.5928,40.5538,40.5928,16800.0
2016-06-15 13:40:00,41.65,41.66,41.61,41.63,20331.0,40.5928,40.6026,40.5538,40.5733,20331.0
2016-06-15 13:45:00,41.63,41.64,41.59,41.6,17661.0,40.5733,40.5831,40.5344,40.5441,17661.0
2016-06-15 13:50:00,41.6,41.62,41.59,41.62,14900.0,40.5441,40.5636,40.5344,40.5636,14900.0
2016-06-15 13:55:00,41.62,41.62,41.58,41.59,28662.0,40.5636,40.5636,40.5246,40.5344,28662.0
2016-06-15 14:00:00,41.59,41.7,41.59,41.67,45035.0,40.5344,40.6416,40.5344,40.6123,45035.0
2016-06-15 14:05:00,41.67,41.74,41.66,41.67,29718.0,40.6123,40.6805,40.6026,40.6123,29718.0
2016-06-15 14:10:00,41.68,41.7,41.63,41.65,14993.0,40.6221,40.6416,40.5733,40.5928,14993.0
2016-06-15 14:15:00,41.66,41.7,41.61,41.64,35464.0,40.6026,40.6416,40.5538,40.5831,35464.0
2016-06-15 14:20:00,41.64,41.64,41.56,41.59,39136.0,40.5831,40.5831,40.5051,40.5344,39136.0
2016-06-15 14:25:00,41.58,41.59,41.52,41.53,57026.0,40.5246,40.5344,40.4661,40.4759,57026.0
2016-06-15 14:30:00,41.53,41.59,41.47,41.59,33637.0,40.4759,40.5344,40.4174,40.5344,33637.0
2016-06-15 14:35:00,41.59,41.61,41.53,41.54,30511.0,40.5344,40.5538,40.4759,40.4856,30511.0
2016-06-15 14:40:00,41.55,41.59,41.53,41.56,30792.0,40.4954,40.5344,40.4759,40.5051,30792.0
2016-06-15 14:45:00,41.56,41.59,41.52,41.56,46721.0,40.5051,40.5344,40.4661,40.5051,46721.0
2016-06-15 14:50:00,41.56,41.57,41.51,41.54,29309.0,40.5051,40.5149,40.4564,40.4856,29309.0
2016-06-15 14:55:00,41.53,41.6,41.53,41.59,32053.0,40.4759,40.5441,40.4759,40.5344,32053.0
2016-06-15 15:00:00,41.6,41.64,41.59,41.63,22682.0,40.5441,40.5831,40.5344,40.5733,22682.0
2016-06-15 15:05:00,41.63,41.7,41.62,41.69,36024.0,40.5733,40.6416,40.5636,40.6318,36024.0
2016-06-15 15:10:00,41.69,41.7,41.64,41.67,42420.0,40.6318,40.6416,40.5831,40.6123,42420.0
2016-06-15 15:15:00,41.67,41.67,41.62,41.62,60613.0,40.6123,40.6123,40.5636,40.5636,60613.0
2016-06-15 15:20:00,41.62,41.67,41.59,41.63,111330.0,40.5636,40.6123,40.5344,40.5733,111330.0
2016-06-15 15:25:00,41.63,41.69,41.62,41.69,39076.0,40.5733,40.6318,40.5636,40.6318,39076.0
2016-06-15 15:30:00,41.69,41.73,41.68,41.69,60492.0,40.6318,40.6708,40.6221,40.6318,60492.0
2016-06-15 15:35:00,41.69,41.75,41.66,41.66,83872.0,40.6318,40.6903,40.6026,40.6026,83872.0
2016-06-15 15:40:00,41.66,41.69,41.61,41.64,97295.0,40.6026,40.6318,40.5538,40.5831,97295.0
2016-06-15 15:45:00,41.62,41.64,41.59,41.59,83401.0,40.5636,40.5831,40.5344,40.5344,83401.0
2016-06-15 15:50:00,41.58,41.59,41.5,41.51,124485.0,40.5246,40.5344,40.4466,40.4564,124485.0
2016-06-15 15:55:00,41.52,41.61,41.51,41.59,220639.0,40.4661,40.5538,40.4564,40.5344,220639.0
2016-06-16 09:30:00,41.38,41.52,41.09,41.28,32859.0,40.3297,40.4661,40.047,40.2322,32859.0
2016-06-16 09:35:00,41.28,41.37,41.27,41.29,7700.0,40.2322,40.3199,40.2225,40.242,7700.0
2016-06-16 09:40:00,41.27,41.33,41.26,41.32,4653.0,40.2225,40.281,40.2127,40.2712,4653.0
2016-06-16 09:45:00,41.33,41.33,41.28,41.3,13379.0,40.281,40.281,40.2322,40.2517,13379.0
2016-06-16 09:50:00,41.31,41.31,41.2,41.21,9800.0,40.2615,40.2615,40.1543,40.164,9800.0
2016-06-16 09:55:00,41.2,41.24,41.16,41.18,12600.0,40.1543,40.1932,40.1153,40.1348,12600.0
2016-06-16 10:00:00,41.18,41.2,41.06,41.11,18216.0,40.1348,40.1543,40.0178,40.0665,18216.0
2016-06-16 10:05:00,41.1,41.16,41.06,41.15,19904.0,40.0568,40.1153,40.0178,40.1055,19904.0
2016-06-16 10:10:00,41.16,41.16,41.04,41.07,16278.0,40.1153,40.1153,39.9983,40.0276,16278.0
2016-06-16 10:15:00,41.07,41.11,41.0,41.07,25673.0,40.0276,40.0665,39.9593,40.0276,25673.0
2016-06-16 10:20:00,41.07,41.12,41.06,41.11,36804.0,40.0276,40.0763,40.0178,40.0665,36804.0
2016-06-16 10:25:00,41.11,41.16,41.09,41.16,20856.0,40.0665,40.1153,40.047,40.1153,20856.0
2016-06-16 10:30:00,41.15,41.19,41.15,41.18,24267.0,40.1055,40.1445,40.1055,40.1348,24267.0
2016-06-16 10:35:00,41.18,41.22,41.17,41.2,13779.0,40.1348,40.1737,40.125,40.1543,13779.0
2016-06-16 10:40:00,41.18,41.29,41.17,41.25,36297.0,40.1348,40.242,40.125,40.203,36297.0
2016-06-16 10:45:00,41.25,41.3,41.22,41.26,15947.0,40.203,40.2517,40.1737,40.2127,15947.0
2016-06-16 10:50:00,41.25,41.3,41.22,41.3,35940.0,40.203,40.2517,40.1737,40.2517,35940.0
2016-06-16 10:55:00,41.3,41.3,41.26,41.29,19095.0,40.2517,40.2517,40.2127,40.242,19095.0
2016-06-16 11:00:00,41.28,41.3,41.25,41.25,14501.0,40.2322,40.2517,40.203,40.203,14501.0
2016-06-16 11:05:00,41.26,41.26,41.21,41.23,21979.0,40.2127,40.2127,40.164,40.1835,21979.0
2016-06-16 11:10:00,41.23,41.23,41.18,41.19,22057.0,40.1835,40.1835,40.1348,40.1445,22057.0
2016-06-16 11:15:00,41.19,41.19,41.18,41.18,29998.0,40.1445,40.1445,40.1348,40.1348,29998.0
2016-06-16 11:20:00,41.19,41.19,41.09,41.13,27727.0,40.1445,40.1445,40.047,40.086,27727.0
2016-06-16 11:25:00,41.13,41.2,41.11,41.2,18767.0,40.086,40.1543,40.0665,40.1543,18767.0
2016-06-16 11:30:00,41.2,41.24,41.11,41.14,20891.0,40.1543,40.1932,40.0665,40.0958,20891.0
2016-06-16 11:35:00,41.15,41.17,41.09,41.1,12496.0,40.1055,40.125,40.047,40.0568,12496.0
2016-06-16 11:40:00,41.1,41.11,41.07,41.08,17729.0,40.0568,40.0665,40.0276,40.0373,17729.0
2016-06-16 11:45:00,41.08,41.14,41.06,41.08,26416.0,40.0373,40.0958,40.0178,40.0373,26416.0
2016-06-16 11:50:00,41.08,41.08,41.04,41.05,10336.0,40.0373,40.0373,39.9983,40.0081,10336.0
2016-06-16 11:55:00,41.04,41.06,41.0,41.0,13901.0,39.9983,40.0178,39.9593,39.9593,13901.0
2016-06-16 12:00:00,41.01,41.15,41.01,41.15,16120.0,39.9691,40.1055,39.9691,40.1055,16120.0
2016-06-16 12:05:00,41.17,41.26,41.16,41.26,13895.0,40.125,40.2127,40.1153,40.2127,13895.0
2016-06-16 12:10:00,41.26,41.32,41.24,41.29,14311.0,40.2127,40.2712,40.1932,40.242,14311.0
2016-06-16 12:15:00,41.29,41.36,41.24,41.35,12540.0,40.242,40.3102,40.1932,40.3004,12540.0
2016-06-16 12:20:00,41.37,41.39,41.28,41.36,12452.0,40.3199,40.3394,40.2322,40.3102,12452.0
2016-06-16 12:25:00,41.37,41.39,41.32,41.34,16081.0,40.3199,40.3394,40.2712,40.2907,16081.0
2016-06-16 12:30:00,41.34,41.35,41.32,41.33,33581.0,40.2907,40.3004,40.2712,40.281,33581.0
2016-06-16 12:35:00,41.33,41.43,41.32,41.43,24053.0,40.281,40.3784,40.2712,40.3784,24053.0
2016-06-16 12:40:00,41.43,41.56,41.39,41.55,23706.0,40.3784,40.5051,40.3394,40.4954,23706.0
2016-06-16 12:45:00,41.55,41.55,41.47,41.51,29964.0,40.4954,40.4954,40.4174,40.4564,29964.0
2016-06-16 12:50:00,41.52,41.54,41.5,41.53,26387.0,40.4661,40.4856,40.4466,40.4759,26387.0
2016-06-16 12:55:00,41.52,41.54,41.51,41.52,22851.0,40.4661,40.4856,40.4564,40.4661,22851.0
2016-06-16 13:00:00,41.53,41.6,41.51,41.52,39628.0,40.4759,40.5441,40.4564,40.4661,39628.0
2016-06-16 13:05:00,41.52,41.54,41.47,41.48,475174.0,40.4661,40.4856,40.4174,40.4271,475174.0
2016-06-16 13:10:00,41.48,41.5,41.46,41.47,32735.0,40.4271,40.4466,40.4077,40.4174,32735.0
2016-06-16 13:15:00,41.48,41.49,41.46,41.49,14972.0,40.4271,40.4369,40.4077,40.4369,14972.0
2016-06-16 13:20:00,41.49,41.53,41.46,41.49,34263.0,40.4369,40.4759,40.4077,40.4369,34263.0
2016-06-16 13:25:00,41.5,41.52,41.46,41.47,12520.0,40.4466,40.4661,40.4077,40.4174,12520.0
2016-06-16 13:30:00,41.48,41.5,41.42,41.44,23275.0,40.4271,40.4466,40.3687,40.3882,23275.0
2016-06-16 13:35:00,41.45,41.5,41.45,41.48,10146.0,40.3979,40.4466,40.3979,40.4271,10146.0
2016-06-16 13:40:00,41.48,41.5,41.43,41.45,12305.0,40.4271,40.4466,40.3784,40.3979,12305.0
2016-06-16 13:45:00,41.45,41.49,41.42,41.44,28493.0,40.3979,40.4369,40.3687,40.3882,28493.0
2016-06-16 13:50:00,41.45,41.46,41.42,41.45,13378.0,40.3979,40.4077,40.3687,40.3979,13378.0
2016-06-16 13:55:00,41.46,41.48,41.42,41.43,30594.0,40.4077,40.4271,40.3687,40.3784,30594.0
2016-06-16 14:00:00,41.43,41.5,41.42,41.47,13354.0,40.3784,40.4466,40.3687,40.4174,13354.0
2016-06-16 14:05:00,41.48,41.55,41.47,41.51,20101.0,40.4271,40.4954,40.4174,40.4564,20101.0
2016-06-16 14:10:00,41.51,41.59,41.51,41.56,8858.0,40.4564,40.5344,40.4564,40.5051,8858.0
2016-06-16 14:15:00,41.57,41.58,41.53,41.54,17206.0,40.5149,40.5246,40.4759,40.4856,17206.0
2016-06-16 14:20:00,41.53,41.57,41.51,41.52,69929.0,40.4759,40.5149,40.4564,40.4661,69929.0
2016-06-16 14:25:00,41.52,41.53,41.45,41.46,23594.0,40.4661,40.4759,40.3979,40.4077,23594.0
2016-06-16 14:30:00,41.47,41.48,41.45,41.46,13814.0,40.4174,40.4271,40.3979,40.4077,13814.0
2016-06-16 14:35:00,41.46,41.5,41.45,41.48,32366.0,40.4077,40.4466,40.3979,40.4271,32366.0
2016-06-16 14:40:00,41.47,41.48,41.45,41.45,13200.0,40.4174,40.4271,40.3979,40.3979,13200.0
2016-06-16 14:45:00,41.45,41.5,41.45,41.49,11399.0,40.3979,40.4466,40.3979,40.4369,11399.0
2016-06-16 14:50:00,41.49,41.53,41.46,41.52,20801.0,40.4369,40.4759,40.4077,40.4661,20801.0
2016-06-16 14:55:00,41.53,41.54,41.45,41.46,28000.0,40.4759,40.4856,40.3979,40.4077,28000.0
2016-06-16 15:00:00,41.46,41.49,41.45,41.48,21373.0,40.4077,40.4369,40.3979,40.4271,21373.0
2016-06-16 15:05:00,41.48,41.49,41.45,41.47,22801.0,40.4271,40.4369,40.3979,40.4174,22801.0
2016-06-16 15:10:00,41.48,41.48,41.45,41.47,17168.0,40.4271,40.4271,40.3979,40.4174,17168.0
2016-06-16 15:15:00,41.47,41.53,41.45,41.48,32236.0,40.4174,40.4759,40.3979,40.4271,32236.0
2016-06-16 15:20:00,41.48,41.57,41.47,41.56,31434.0,40.4271,40.5149,40.4174,40.5051,31434.0
2016-06-16 15:25:00,41.56,41.59,41.52,41.56,19069.0,40.5051,40.5344,40.4661,40.5051,19069.0
2016-06-16 15:30:00,41.56,41.63,41.54,41.59,41309.0,40.5051,40.5733,40.4856,40.5344,41309.0
2016-06-16 15:35:00,41.59,41.61,41.58,41.59,27357.0,40.5344,40.5538,40.5246,40.5344,27357.0
2016-06-16 15:40:00,41.59,41.6,41.56,41.58,55010.0,40.5344,40.5441,40.5051,40.5246,55010.0
2016-06-16 15:45:00,41.58,41.61,41.56,41.59,44409.0,40.5246,40.5538,40.5051,40.5344,44409.0
2016-06-16 15:50:00,41.59,41.66,41.59,41.65,107647.0,40.5344,40.6026,40.5344,40.5928,107647.0
2016-06-16 15:55:00,41.65,41.7,41.64,41.68,406283.0,40.5928,40.6416,40.5831,40.6221,406283.0
2016-06-17 09:30:00,41.79,41.79,41.15,41.59,509842.0,40.7293,40.7293,40.1055,40.5344,509842.0
2016-06-17 09:35:00,41.59,41.59,41.5,41.56,45295.0,40.5344,40.5344,40.4466,40.5051,45295.0
2016-06-17 09:40:00,41.54,41.65,41.52,41.65,11463.0,40.4856,40.5928,40.4661,40.5928,11463.0
2016-06-17 09:45:00,41.63,41.65,41.6,41.63,34338.0,40.5733,40.5928,40.5441,40.5733,34338.0
2016-06-17 09:50:00,41.63,41.68,41.6,41.61,25995.0,40.5733,40.6221,40.5441,40.5538,25995.0
2016-06-17 09:55:00,41.61,41.65,41.59,41.65,33840.0,40.5538,40.5928,40.5344,40.5928,33840.0
2016-06-17 10:00:00,41.63,41.71,41.63,41.67,23660.0,40.5733,40.6513,40.5733,40.6123,23660.0
2016-06-17 10:05:00,41.67,41.7,41.63,41.7,25224.0,40.6123,40.6416,40.5733,40.6416,25224.0
2016-06-17 10:10:00,41.68,41.76,41.68,41.72,18899.0,40.6221,40.7,40.6221,40.6611,18899.0
2016-06-17 10:15:00,41.74,41.84,41.73,41.83,18961.0,40.6805,40.778,40.6708,40.7683,18961.0
2016-06-17 10:20:00,41.82,41.82,41.73,41.75,13952.0,40.7585,40.7585,40.6708,40.6903,13952.0
2016-06-17 10:25:00,41.74,41.75,41.67,41.68,26607.0,40.6805,40.6903,40.6123,40.6221,26607.0
2016-06-17 10:30:00,41.68,41.71,41.64,41.69,34938.0,40.6221,40.6513,40.5831,40.6318,34938.0
2016-06-17 10:35:00,41.69,41.75,41.67,41.75,14838.0,40.6318,40.6903,40.6123,40.6903,14838.0
2016-06-17 10:40:00,41.75,41.76,41.67,41.68,22923.0,40.6903,40.7,40.6123,40.6221,22923.0
2016-06-17 10:45:00,41.69,41.8,41.69,41.8,16240.0,40.6318,40.739,40.6318,40.739,16240.0
2016-06-17 10:50:00,41.79,41.84,41.75,41.75,43997.0,40.7293,40.778,40.6903,40.6903,43997.0
2016-06-17 10:55:00,41.75,41.79,41.65,41.65,25001.0,40.6903,40.7293,40.5928,40.5928,25001.0
2016-06-17 11:00:00,41.64,41.69,41.64,41.69,65136.0,40.5831,40.6318,40.5831,40.6318,65136.0
2016-06-17 11:05:00,41.68,41.71,41.66,41.68,35179.0,40.6221,40.6513,40.6026,40.6221,35179.0
2016-06-17 11:10:00,41.68,41.71,41.64,41.71,52884.0,40.6221,40.6513,40.5831,40.6513,52884.0
2016-06-17 11:15:00,41.71,41.73,41.67,41.7,18495.0,40.6513,40.6708,40.6123,40.6416,18495.0
2016-06-17 11:20:00,41.7,41.74,41.7,41.71,19825.0,40.6416,40.6805,40.6416,40.6513,19825.0
2016-06-17 11:25:00,41.71,41.75,41.67,41.67,18749.0,40.6513,40.6903,40.6123,40.6123,18749.0
2016-06-17 11:30:00,41.67,41.7,41.63,41.69,15193.0,40.6123,40.6416,40.5733,40.6318,15193.0
2016-06-17 11:35:00,41.69,41.74,41.67,41.7,16029.0,40.6318,40.6805,40.6123,40.6416,16029.0
2016-06-17 11:40:00,41.71,41.74,41.69,41.72,12600.0,40.6513,40.6805,40.6318,40.6611,12600.0
2016-06-17 11:45:00,41.72,41.79,41.71,41.79,12018.0,40.6611,40.7293,40.6513,40.7293,12018.0
2016-06-17 11:50:00,41.79,41.81,41.74,41.76,12597.0,40.7293,40.7488,40.6805,40.7,12597.0
2016-06-17 11:55:00,41.75,41.76,41.69,41.71,25925.0,40.6903,40.7,40.6318,40.6513,25925.0
2016-06-17 12:00:00,41.71,41.79,41.71,41.71,26751.0,40.6513,40.7293,40.6513,40.6513,26751.0
2016-06-17 12:05:00,41.7,41.73,41.67,41.72,13305.0,40.6416,40.6708,40.6123,40.6611,13305.0
2016-06-17 12:10:00,41.73,41.75,41.69,41.7,7796.0,40.6708,40.6903,40.6318,40.6416,7796.0
2016-06-17 12:15:00,41.69,41.7,41.68,41.69,10610.0,40.6318,40.6416,40.6221,40.6318,10610.0
2016-06-17 12:20:00,41.69,41.71,41.69,41.69,9300.0,40.6318,40.6513,40.6318,40.6318,9300.0
2016-06-17 12:25:00,41.69,41.71,41.67,41.71,7197.0,40.6318,40.6513,40.6123,40.6513,7197.0
2016-06-17 12:30:00,41.72,41.72,41.66,41.66,12827.0,40.6611,40.6611,40.6026,40.6026,12827.0
2016-06-17 12:35:00,41.67,41.7,41.66,41.69,13709.0,40.6123,40.6416,40.6026,40.6318,13709.0
2016-06-17 12:40:00,41.69,41.7,41.65,41.67,14709.0,40.6318,40.6416,40.5928,40.6123,14709.0
2016-06-17 12:45:00,41.66,41.67,41.62,41.62,19687.0,40.6026,40.6123,40.5636,40.5636,19687.0
2016-06-17 12:50:00,41.63,41.63,41.61,41.61,7694.0,40.5733,40.5733,40.5538,40.5538,7694.0
2016-06-17 12:55:00,41.61,41.69,41.6,41.69,15000.0,40.5538,40.6318,40.5441,40.6318,15000.0
2016-06-17 13:00:00,41.68,41.69,41.63,41.65,14090.0,40.6221,40.6318,40.5733,40.5928,14090.0
2016-06-17 13:05:00,41.65,41.72,41.65,41.72,13265.0,40.5928,40.6611,40.5928,40.6611,13265.0
2016-06-17 13:10:00,41.71,41.72,41.67,41.69,8831.0,40.6513,40.6611,40.6123,40.6318,8831.0
2016-06-17 13:15:00,41.69,41.72,41.68,41.72,9155.0,40.6318,40.6611,40.6221,40.6611,9155.0
2016-06-17 13:20:00,41.72,41.72,41.66,41.69,9700.0,40.6611,40.6611,40.6026,40.6318,9700.0
2016-06-17 13:25:00,41.68,41.73,41.67,41.69,11750.0,40.6221,40.6708,40.6123,40.6318,11750.0
2016-06-17 13:30:00,41.7,41.7,41.66,41.68,12232.0,40.6416,40.6416,40.6026,40.6221,12232.0
2016-06-17 13:35:00,41.68,41.7,41.67,41.69,11749.0,40.6221,40.6416,40.6123,40.6318,11749.0
2016-06-17 13:40:00,41.68,41.72,41.67,41.7,14600.0,40.6221,40.6611,40.6123,40.6416,14600.0
2016-06-17 13:45:00,41.69,41.71,41.67,41.68,13550.0,40.6318,40.6513,40.6123,40.6221,13550.0
2016-06-17 13:50:00,41.68,41.72,41.67,41.68,22591.0,40.6221,40.6611,40.6123,40.6221,22591.0
2016-06-17 13:55:00,41.69,41.72,41.68,41.71,15586.0,40.6318,40.6611,40.6221,40.6513,15586.0
2016-06-17 14:00:00,41.7,41.75,41.69,41.71,19792.0,40.6416,40.6903,40.6318,40.6513,19792.0
2016-06-17 14:05:00,41.7,41.71,41.65,41.71,14332.0,40.6416,40.6513,40.5928,40.6513,14332.0
2016-06-17 14:10:00,41.71,41.73,41.68,41.7,14781.0,40.6513,40.6708,40.6221,40.6416,14781.0
2016-06-17 14:15:00,41.69,41.73,41.65,41.67,14345.0,40.6318,40.6708,40.5928,40.6123,14345.0
2016-06-17 14:20:00,41.68,41.8,41.67,41.79,18887.0,40.6221,40.739,40.6123,40.7293,18887.0
2016-06-17 14:25:00,41.79,41.8,41.7,41.72,22205.0,40.7293,40.739,40.6416,40.6611,22205.0
2016-06-17 14:30:00,41.72,41.77,41.7,41.75,14361.0,40.6611,40.7098,40.6416,40.6903,14361.0
2016-06-17 14:35:00,41.74,41.75,41.69,41.75,18002.0,40.6805,40.6903,40.6318,40.6903,18002.0
2016-06-17 14:40:00,41.74,41.75,41.67,41.72,16684.0,40.6805,40.6903,40.6123,40.6611,16684.0
2016-06-17 14:45:00,41.73,41.74,41.7,41.73,12930.0,40.6708,40.6805,40.6416,40.6708,12930.0
2016-06-17 14:50:00,41.72,41.74,41.69,41.69,16701.0,40.6611,40.6805,40.6318,40.6318,16701.0
2016-06-17 14:55:00,41.69,41.7,41.63,41.66,16692.0,40.6318,40.6416,40.5733,40.6026,16692.0
2016-06-17 15:00:00,41.67,41.7,41.64,41.64,21775.0,40.6123,40.6416,40.5831,40.5831,21775.0
2016-06-17 15:05:00,41.64,41.64,41.59,41.59,20321.0,40.5831,40.5831,40.5344,40.5344,20321.0
2016-06-17 15:10:00,41.59,41.61,41.57,41.6,26649.0,40.5344,40.5538,40.5149,40.5441,26649.0
2016-06-17 15:15:00,41.6,41.62,41.57,41.59,31823.0,40.5441,40.5636,40.5149,40.5344,31823.0
2016-06-17 15:20:00,41.59,41.6,41.57,41.58,29900.0,40.5344,40.5441,40.5149,40.5246,29900.0
2016-06-17 15:25:00,41.57,41.62,41.57,41.61,23433.0,40.5149,40.5636,40.5149,40.5538,23433.0
2016-06-17 15:30:00,41.61,41.61,41.57,41.59,31393.0,40.5538,40.5538,40.5149,40.5344,31393.0
2016-06-17 15:35:00,41.59,41.62,41.59,41.59,108622.0,40.5344,40.5636,40.5344,40.5344,108622.0
2016-06-17 15:40:00,41.6,41.66,41.59,41.66,50428.0,40.5441,40.6026,40.5344,40.6026,50428.0
2016-06-17 15:45:00,41.66,41.67,41.59,41.62,44513.0,40.6026,40.6123,40.5344,40.5636,44513.0
2016-06-17 15:50:00,41.62,41.66,41.61,41.64,78608.0,40.5636,40.6026,40.5538,40.5831,78608.0
2016-06-17 15:55:00,41.65,41.7,41.64,41.69,231091.0,40.5928,40.6416,40.5831,40.6318,231091.0
2016-06-20 09:30:00,41.98,42.12,41.92,42.11,54602.0,40.9145,41.0509,40.856,41.0412,54602.0
2016-06-20 09:35:00,42.13,42.16,42.07,42.16,20010.0,41.0606,41.0899,41.0022,41.0899,20010.0
2016-06-20 09:40:00,42.15,42.2,42.08,42.12,30753.0,41.0801,41.1289,41.0119,41.0509,30753.0
2016-06-20 09:45:00,42.12,42.18,42.08,42.11,35966.0,41.0509,41.1094,41.0119,41.0412,35966.0
2016-06-20 09:50:00,42.12,42.13,42.08,42.08,21104.0,41.0509,41.0606,41.0119,41.0119,21104.0
2016-06-20 09:55:00,42.08,42.12,42.01,42.03,62867.0,41.0119,41.0509,40.9437,40.9632,62867.0
2016-06-20 10:00:00,42.03,42.08,42.01,42.07,39292.0,40.9632,41.0119,40.9437,41.0022,39292.0
2016-06-20 10:05:00,42.06,42.16,42.06,42.16,38199.0,40.9924,41.0899,40.9924,41.0899,38199.0
2016-06-20 10:10:00,42.16,42.2,42.15,42.19,11400.0,41.0899,41.1289,41.0801,41.1191,11400.0
2016-06-20 10:15:00,42.19,42.21,42.16,42.16,21901.0,41.1191,41.1386,41.0899,41.0899,21901.0
2016-06-20 10:20:00,42.15,42.19,42.11,42.12,57917.0,41.0801,41.1191,41.0412,41.0509,57917.0
2016-06-20 10:25:00,42.11,42.19,42.11,42.19,12676.0,41.0412,41.1191,41.0412,41.1191,12676.0
2016-06-20 10:30:00,42.2,42.25,42.17,42.24,17292.0,41.1289,41.1776,41.0996,41.1679,17292.0
2016-06-20 10:35:00,42.24,42.3,42.22,42.29,16261.0,41.1679,41.2263,41.1484,41.2166,16261.0
2016-06-20 10:40:00,42.29,42.29,42.22,42.22,17937.0,41.2166,41.2166,41.1484,41.1484,17937.0
2016-06-20 10:45:00,42.22,42.24,42.22,42.22,11051.0,41.1484,41.1679,41.1484,41.1484,11051.0
2016-06-20 10:50:00,42.22,42.24,42.22,42.23,18029.0,41.1484,41.1679,41.1484,41.1581,18029.0
2016-06-20 10:55:00,42.23,42.26,42.21,42.22,21967.0,41.1581,41.1873,41.1386,41.1484,21967.0
2016-06-20 11:00:00,42.22,42.32,42.21,42.24,23428.0,41.1484,41.2458,41.1386,41.1679,23428.0
2016-06-20 11:05:00,42.25,42.26,42.2,42.24,21781.0,41.1776,41.1873,41.1289,41.1679,21781.0
2016-06-20 11:10:00,42.23,42.25,42.2,42.25,14836.0,41.1581,41.1776,41.1289,41.1776,14836.0
2016-06-20 11:15:00,42.25,42.25,42.22,42.23,19441.0,41.1776,41.1776,41.1484,41.1581,19441.0
2016-06-20 11:20:00,42.23,42.25,42.22,42.24,17832.0,41.1581,41.1776,41.1484,41.1679,17832.0
2016-06-20 11:25:00,42.24,42.25,42.2,42.21,14022.0,41.1679,41.1776,41.1289,41.1386,14022.0
2016-06-20 11:30:00,42.21,42.21,42.14,42.15,18490.0,41.1386,41.1386,41.0704,41.0801,18490.0
2016-06-20 11:35:00,42.15,42.19,42.14,42.18,11905.0,41.0801,41.1191,41.0704,41.1094,11905.0
2016-06-20 11:40:00,42.18,42.18,42.13,42.18,20345.0,41.1094,41.1094,41.0606,41.1094,20345.0
2016-06-20 11:45:00,42.18,42.22,42.16,42.16,14320.0,41.1094,41.1484,41.0899,41.0899,14320.0
2016-06-20 11:50:00,42.16,42.21,42.16,42.17,8282.0,41.0899,41.1386,41.0899,41.0996,8282.0
2016-06-20 11:55:00,42.17,42.22,42.14,42.22,14500.0,41.0996,41.1484,41.0704,41.1484,14500.0
2016-06-20 12:00:00,42.22,42.22,42.2,42.21,7615.0,41.1484,41.1484,41.1289,41.1386,7615.0
2016-06-20 12:05:00,42.22,42.22,42.2,42.21,7600.0,41.1484,41.1484,41.1289,41.1386,7600.0
2016-06-20 12:10:00,42.2,42.22,42.2,42.22,8902.0,41.1289,41.1484,41.1289,41.1484,8902.0
2016-06-20 12:15:00,42.22,42.23,42.18,42.2,18820.0,41.1484,41.1581,41.1094,41.1289,18820.0
2016-06-20 12:20:00,42.21,42.21,42.15,42.19,16485.0,41.1386,41.1386,41.0801,41.1191,16485.0
2016-06-20 12:25:00,42.19,42.19,42.16,42.19,11538.0,41.1191,41.1191,41.0899,41.1191,11538.0
2016-06-20 12:30:00,42.19,42.21,42.16,42.17,21235.0,41.1191,41.1386,41.0899,41.0996,21235.0
2016-06-20 12:35:00,42.17,42.17,42.12,42.15,19228.0,41.0996,41.0996,41.0509,41.0801,19228.0
2016-06-20 12:40:00,42.14,42.14,42.1,42.11,19083.0,41.0704,41.0704,41.0314,41.0412,19083.0
2016-06-20 12:45:00,42.1,42.13,42.07,42.12,26403.0,41.0314,41.0606,41.0022,41.0509,26403.0
2016-06-20 12:50:00,42.12,42.17,42.11,42.17,23502.0,41.0509,41.0996,41.0412,41.0996,23502.0
2016-06-20 12:55:00,42.17,42.18,42.16,42.17,6706.0,41.0996,41.1094,41.0899,41.0996,6706.0
2016-06-20 13:00:00,42.17,42.18,42.15,42.16,29664.0,41.0996,41.1094,41.0801,41.0899,29664.0
2016-06-20 13:05:00,42.15,42.16,42.14,42.16,13959.0,41.0801,41.0899,41.0704,41.0899,13959.0
2016-06-20 13:10:00,42.16,42.24,42.13,42.13,52175.0,41.0899,41.1679,41.0606,41.0606,52175.0
2016-06-20 13:15:00,42.14,42.18,42.11,42.15,6781.0,41.0704,41.1094,41.0412,41.0801,6781.0
2016-06-20 13:20:00,42.15,42.19,42.13,42.19,7500.0,41.0801,41.1191,41.0606,41.1191,7500.0
2016-06-20 13:25:00,42.19,42.21,42.16,42.16,15807.0,41.1191,41.1386,41.0899,41.0899,15807.0
2016-06-20 13:30:00,42.18,42.19,42.15,42.19,12478.0,41.1094,41.1191,41.0801,41.1191,12478.0
2016-06-20 13:35:00,42.19,42.22,42.18,42.19,10028.0,41.1191,41.1484,41.1094,41.1191,10028.0
2016-06-20 13:40:00,42.19,42.2,42.16,42.17,118006.0,41.1191,41.1289,41.0899,41.0996,118006.0
2016-06-20 13:45:00,42.16,42.18,42.16,42.16,7978.0,41.0899,41.1094,41.0899,41.0899,7978.0
2016-06-20 13:50:00,42.17,42.24,42.16,42.24,6997.0,41.0996,41.1679,41.0899,41.1679,6997.0
2016-06-20 13:55:00,42.24,42.29,42.24,42.29,9248.0,41.1679,41.2166,41.1679,41.2166,9248.0
2016-06-20 14:00:00,42.29,42.32,42.27,42.3,13439.0,41.2166,41.2458,41.1971,41.2263,13439.0
2016-06-20 14:05:00,42.31,42.33,42.29,42.33,8550.0,41.2361,41.2556,41.2166,41.2556,8550.0
2016-06-20 14:10:00,42.32,42.34,42.28,42.33,13522.0,41.2458,41.2653,41.2068,41.2556,13522.0
2016-06-20 14:15:00,42.34,42.38,42.34,42.38,10115.0,41.2653,41.3043,41.2653,41.3043,10115.0
2016-06-20 14:20:00,42.38,42.47,42.38,42.47,90492.0,41.3043,41.392,41.3043,41.392,90492.0
2016-06-20 14:25:00,42.47,42.47,42.4,42.43,15691.0,41.392,41.392,41.3238,41.353,15691.0
2016-06-20 14:30:00,42.42,42.42,42.4,42.41,9500.0,41.3433,41.3433,41.3238,41.3335,9500.0
2016-06-20 14:35:00,42.41,42.43,42.4,42.43,12185.0,41.3335,41.353,41.3238,41.353,12185.0
2016-06-20 14:40:00,42.43,42.44,42.39,42.41,14958.0,41.353,41.3628,41.3141,41.3335,14958.0
2016-06-20 14:45:00,42.41,42.46,42.38,42.45,11967.0,41.3335,41.3823,41.3043,41.3725,11967.0
2016-06-20 14:50:00,42.46,42.49,42.43,42.48,21626.0,41.3823,41.4115,41.353,41.4018,21626.0
2016-06-20 14:55:00,42.48,42.5,42.47,42.49,16733.0,41.4018,41.4213,41.392,41.4115,16733.0
2016-06-20 15:00:00,42.49,42.5,42.46,42.48,15966.0,41.4115,41.4213,41.3823,41.4018,15966.0
2016-06-20 15:05:00,42.48,42.5,42.43,42.45,15857.0,41.4018,41.4213,41.353,41.3725,15857.0
2016-06-20 15:10:00,42.46,42.47,42.43,42.45,13749.0,41.3823,41.392,41.353,41.3725,13749.0
2016-06-20 15:15:00,42.44,42.44,42.39,42.39,22834.0,41.3628,41.3628,41.3141,41.3141,22834.0
2016-06-20 15:20:00,42.39,42.42,42.39,42.42,30142.0,41.3141,41.3433,41.3141,41.3433,30142.0
2016-06-20 15:25:00,42.42,42.42,42.39,42.4,40086.0,41.3433,41.3433,41.3141,41.3238,40086.0
2016-06-20 15:30:00,42.39,42.4,42.34,42.35,29076.0,41.3141,41.3238,41.2653,41.2751,29076.0
2016-06-20 15:35:00,42.34,42.35,42.29,42.31,35285.0,41.2653,41.2751,41.2166,41.2361,35285.0
2016-06-20 15:40:00,42.3,42.34,42.29,42.29,29900.0,41.2263,41.2653,41.2166,41.2166,29900.0
2016-06-20 15:45:00,42.29,42.3,42.24,42.24,38877.0,41.2166,41.2263,41.1679,41.1679,38877.0
2016-06-20 15:50:00,42.23,42.24,42.17,42.19,43955.0,41.1581,41.1679,41.0996,41.1191,43955.0
2016-06-20 15:55:00,42.18,42.24,42.18,42.18,138628.0,41.1094,41.1679,41.1094,41.1094,138628.0
2016-06-21 09:30:00,42.14,42.39,41.99,42.13,24517.0,41.0704,41.3141,40.9242,41.0606,24517.0
2016-06-21 09:35:00,42.13,42.13,41.82,41.97,37834.0,41.0606,41.0606,40.7585,40.9047,37834.0
2016-06-21 09:40:00,41.97,42.02,41.89,41.98,47251.0,40.9047,40.9534,40.8267,40.9145,47251.0
2016-06-21 09:45:00,42.01,42.08,41.97,42.05,32918.0,40.9437,41.0119,40.9047,40.9827,32918.0
2016-06-21 09:50:00,42.05,42.11,42.03,42.07,24983.0,40.9827,41.0412,40.9632,41.0022,24983.0
2016-06-21 09:55:00,42.07,42.13,42.04,42.1,20959.0,41.0022,41.0606,40.9729,41.0314,20959.0
2016-06-21 10:00:00,42.11,42.14,42.07,42.1,22073.0,41.0412,41.0704,41.0022,41.0314,22073.0
2016-06-21 10:05:00,42.12,42.26,42.11,42.26,24749.0,41.0509,41.1873,41.0412,41.1873,24749.0
2016-06-21 10:10:00,42.26,42.3,42.24,42.29,9772.0,41.1873,41.2263,41.1679,41.2166,9772.0
2016-06-21 10:15:00,42.29,42.31,42.24,42.25,11190.0,41.2166,41.2361,41.1679,41.1776,11190.0
2016-06-21 10:20:00,42.24,42.24,42.15,42.19,21267.0,41.1679,41.1679,41.0801,41.1191,21267.0
2016-06-21 10:25:00,42.17,42.36,42.17,42.33,10809.0,41.0996,41.2848,41.0996,41.2556,10809.0
2016-06-21 10:30:00,42.34,42.34,42.24,42.3,11444.0,41.2653,41.2653,41.1679,41.2263,11444.0
2016-06-21 10:35:00,42.3,42.37,42.29,42.31,34400.0,41.2263,41.2946,41.2166,41.2361,34400.0
2016-06-21 10:40:00,42.3,42.33,42.25,42.33,7098.0,41.2263,41.2556,41.1776,41.2556,7098.0
2016-06-21 10:45:00,42.33,42.33,42.22,42.22,4802.0,41.2556,41.2556,41.1484,41.1484,4802.0
2016-06-21 10:50:00,42.21,42.26,42.2,42.24,3900.0,41.1386,41.1873,41.1289,41.1679,3900.0
2016-06-21 10:55:00,42.24,42.25,42.16,42.2,14414.0,41.1679,41.1776,41.0899,41.1289,14414.0
2016-06-21 11:00:00,42.19,42.2,42.15,42.19,54899.0,41.1191,41.1289,41.0801,41.1191,54899.0
2016-06-21 11:05:00,42.2,42.24,42.2,42.21,6800.0,41.1289,41.1679,41.1289,41.1386,6800.0
2016-06-21 11:10:00,42.21,42.24,42.2,42.23,10722.0,41.1386,41.1679,41.1289,41.1581,10722.0
2016-06-21 11:15:00,42.23,42.29,42.23,42.26,4500.0,41.1581,41.2166,41.1581,41.1873,4500.0
2016-06-21 11:20:00,42.28,42.28,42.2,42.22,9549.0,41.2068,41.2068,41.1289,41.1484,9549.0
2016-06-21 11:25:00,42.24,42.31,42.24,42.28,5400.0,41.1679,41.2361,41.1679,41.2068,5400.0
2016-06-21 11:30:00,42.27,42.28,42.21,42.22,13675.0,41.1971,41.2068,41.1386,41.1484,13675.0
2016-06-21 11:35:00,42.23,42.29,42.21,42.29,5400.0,41.1581,41.2166,41.1386,41.2166,5400.0
2016-06-21 11:40:00,42.3,42.31,42.26,42.27,8036.0,41.2263,41.2361,41.1873,41.1971,8036.0
2016-06-21 11:45:00,42.26,42.26,42.21,42.25,8415.0,41.1873,41.1873,41.1386,41.1776,8415.0
2016-06-21 11:50:00,42.27,42.32,42.27,42.28,13535.0,41.1971,41.2458,41.1971,41.2068,13535.0
2016-06-21 11:55:00,42.28,42.34,42.28,42.32,4526.0,41.2068,41.2653,41.2068,41.2458,4526.0
2016-06-21 12:00:00,42.31,42.34,42.3,42.3,7730.0,41.2361,41.2653,41.2263,41.2263,7730.0
2016-06-21 12:05:00,42.29,42.33,42.27,42.32,12613.0,41.2166,41.2556,41.1971,41.2458,12613.0
2016-06-21 12:10:00,42.33,42.34,42.32,42.34,4022.0,41.2556,41.2653,41.2458,41.2653,4022.0
2016-06-21 12:15:00,42.35,42.39,42.35,42.39,14494.0,41.2751,41.3141,41.2751,41.3141,14494.0
2016-06-21 12:20:00,42.39,42.46,42.38,42.44,18453.0,41.3141,41.3823,41.3043,41.3628,18453.0
2016-06-21 12:25:00,42.44,42.49,42.44,42.47,9750.0,41.3628,41.4115,41.3628,41.392,9750.0
2016-06-21 12:30:00,42.47,42.48,42.44,42.44,31270.0,41.392,41.4018,41.3628,41.3628,31270.0
2016-06-21 12:35:00,42.45,42.5,42.44,42.47,24672.0,41.3725,41.4213,41.3628,41.392,24672.0
2016-06-21 12:40:00,42.48,42.56,42.48,42.56,14223.0,41.4018,41.4797,41.4018,41.4797,14223.0
2016-06-21 12:45:00,42.56,42.57,42.53,42.54,11443.0,41.4797,41.4895,41.4505,41.4602,11443.0
2016-06-21 12:50:00,42.54,42.59,42.54,42.57,36717.0,41.4602,41.509,41.4602,41.4895,36717.0
2016-06-21 12:55:00,42.56,42.6,42.55,42.57,25315.0,41.4797,41.5187,41.47,41.4895,25315.0
2016-06-21 13:00:00,42.57,42.6,42.56,42.58,22472.0,41.4895,41.5187,41.4797,41.4992,22472.0
2016-06-21 13:05:00,42.59,42.65,42.58,42.63,65995.0,41.509,41.5675,41.4992,41.548,65995.0
2016-06-21 13:10:00,42.63,42.76,42.63,42.73,74726.0,41.548,41.6747,41.548,41.6454,74726.0
2016-06-21 13:15:00,42.73,42.75,42.72,42.72,20032.0,41.6454,41.6649,41.6357,41.6357,20032.0
2016-06-21 13:20:00,42.73,42.74,42.65,42.68,45833.0,41.6454,41.6552,41.5675,41.5967,45833.0
2016-06-21 13:25:00,42.67,42.7,42.67,42.67,19952.0,41.5869,41.6162,41.5869,41.5869,19952.0
2016-06-21 13:30:00,42.67,42.69,42.62,42.62,43415.0,41.5869,41.6064,41.5382,41.5382,43415.0
2016-06-21 13:35:00,42.63,42.63,42.57,42.58,18814.0,41.548,41.548,41.4895,41.4992,18814.0
2016-06-21 13:40:00,42.58,42.66,42.58,42.65,17470.0,41.4992,41.5772,41.4992,41.5675,17470.0
2016-06-21 13:45:00,42.65,42.65,42.61,42.62,6760.0,41.5675,41.5675,41.5285,41.5382,6760.0
2016-06-21 13:50:00,42.61,42.68,42.61,42.67,17377.0,41.5285,41.5967,41.5285,41.5869,17377.0
2016-06-21 13:55:00,42.67,42.71,42.67,42.67,18959.0,41.5869,41.6259,41.5869,41.5869,18959.0
2016-06-21 14:00:00,42.67,42.7,42.67,42.67,38656.0,41.5869,41.6162,41.5869,41.5869,38656.0
2016-06-21 14:05:00,42.67,42.72,42.66,42.71,13560.0,41.5869,41.6357,41.5772,41.6259,13560.0
2016-06-21 14:10:00,42.72,42.8,42.71,42.79,35208.0,41.6357,41.7136,41.6259,41.7039,35208.0
2016-06-21 14:15:00,42.79,42.82,42.77,42.8,27263.0,41.7039,41.7331,41.6844,41.7136,27263.0
2016-06-21 14:20:00,42.8,42.8,42.77,42.77,19209.0,41.7136,41.7136,41.6844,41.6844,19209.0
2016-06-21 14:25:00,42.77,42.81,42.75,42.77,13869.0,41.6844,41.7234,41.6649,41.6844,13869.0
2016-06-21 14:30:00,42.77,42.85,42.76,42.82,56163.0,41.6844,41.7624,41.6747,41.7331,56163.0
2016-06-21 14:35:00,42.83,42.95,42.82,42.92,70259.0,41.7429,41.8598,41.7331,41.8306,70259.0
2016-06-21 14:40:00,42.92,42.93,42.82,42.82,11609.0,41.8306,41.8403,41.7331,41.7331,11609.0
2016-06-21 14:45:00,42.81,42.83,42.76,42.8,13699.0,41.7234,41.7429,41.6747,41.7136,13699.0
2016-06-21 14:50:00,42.79,42.79,42.72,42.73,7172.0,41.7039,41.7039,41.6357,41.6454,7172.0
2016-06-21 14:55:00,42.74,42.75,42.71,42.73,11491.0,41.6552,41.6649,41.6259,41.6454,11491.0
2016-06-21 15:00:00,42.72,42.78,42.72,42.72,29810.0,41.6357,41.6942,41.6357,41.6357,29810.0
2016-06-21 15:05:00,42.72,42.73,42.66,42.72,18697.0,41.6357,41.6454,41.5772,41.6357,18697.0
2016-06-21 15:10:00,42.72,42.8,42.71,42.78,32330.0,41.6357,41.7136,41.6259,41.6942,32330.0
2016-06-21 15:15:00,42.79,42.87,42.79,42.84,67813.0,41.7039,41.7819,41.7039,41.7526,67813.0
2016-06-21 15:20:00,42.86,42.9,42.83,42.89,28920.0,41.7721,41.8111,41.7429,41.8014,28920.0
2016-06-21 15:25:00,42.89,42.93,42.86,42.9,32049.0,41.8014,41.8403,41.7721,41.8111,32049.0
2016-06-21 15:30:00,42.9,42.97,42.87,42.91,89360.0,41.8111,41.8793,41.7819,41.8209,89360.0
2016-06-21 15:35:00,42.92,42.95,42.89,42.92,39408.0,41.8306,41.8598,41.8014,41.8306,39408.0
2016-06-21 15:40:00,42.92,42.92,42.82,42.83,48666.0,41.8306,41.8306,41.7331,41.7429,48666.0
2016-06-21 15:45:00,42.83,42.86,42.81,42.82,43376.0,41.7429,41.7721,41.7234,41.7331,43376.0
2016-06-21 15:50:00,42.82,42.87,42.81,42.85,52924.0,41.7331,41.7819,41.7234,41.7624,52924.0
2016-06-21 15:55:00,42.85,42.86,42.8,42.84,137813.0,41.7624,41.7721,41.7136,41.7526,137813.0
2016-06-22 09:30:00,42.73,42.86,42.58,42.83,20487.0,41.6454,41.7721,41.4992,41.7429,20487.0
2016-06-22 09:35:00,42.81,42.81,42.68,42.74,8227.0,41.7234,41.7234,41.5967,41.6552,8227.0
2016-06-22 09:40:00,42.73,42.82,42.68,42.72,9535.0,41.6454,41.7331,41.5967,41.6357,9535.0
2016-06-22 09:45:00,42.71,42.72,42.59,42.69,17185.0,41.6259,41.6357,41.509,41.6064,17185.0
2016-06-22 09:50:00,42.72,42.78,42.72,42.77,26900.0,41.6357,41.6942,41.6357,41.6844,26900.0
2016-06-22 09:55:00,42.76,42.77,42.66,42.68,34219.0,41.6747,41.6844,41.5772,41.5967,34219.0
2016-06-22 10:00:00,42.68,42.81,42.67,42.74,11243.0,41.5967,41.7234,41.5869,41.6552,11243.0
2016-06-22 10:05:00,42.75,42.82,42.74,42.79,8511.0,41.6649,41.7331,41.6552,41.7039,8511.0
2016-06-22 10:10:00,42.79,42.89,42.79,42.86,17708.0,41.7039,41.8014,41.7039,41.7721,17708.0
2016-06-22 10:15:00,42.86,42.89,42.83,42.88,12626.0,41.7721,41.8014,41.7429,41.7916,12626.0
2016-06-22 10:20:00,42.87,42.87,42.8,42.84,8561.0,41.7819,41.7819,41.7136,41.7526,8561.0
2016-06-22 10:25:00,42.85,42.88,42.83,42.84,6800.0,41.7624,41.7916,41.7429,41.7526,6800.0
2016-06-22 10:30:00,42.84,42.93,42.81,42.93,18075.0,41.7526,41.8403,41.7234,41.8403,18075.0
2016-06-22 10:35:00,42.93,42.96,42.93,42.96,9130.0,41.8403,41.8696,41.8403,41.8696,9130.0
2016-06-22 10:40:00,42.97,43.05,42.96,43.05,9810.0,41.8793,41.9573,41.8696,41.9573,9810.0
2016-06-22 10:45:00,43.06,43.08,43.04,43.07,10991.0,41.967,41.9865,41.9476,41.9768,10991.0
2016-06-22 10:50:00,43.07,43.1,43.04,43.06,21559.0,41.9768,42.006,41.9476,41.967,21559.0
2016-06-22 10:55:00,43.06,43.07,42.97,42.99,18147.0,41.967,41.9768,41.8793,41.8988,18147.0
2016-06-22 11:00:00,42.99,43.02,42.96,43.02,10508.0,41.8988,41.9281,41.8696,41.9281,10508.0
2016-06-22 11:05:00,43.01,43.04,42.97,43.04,30732.0,41.9183,41.9476,41.8793,41.9476,30732.0
2016-06-22 11:10:00,43.04,43.1,43.01,43.1,21657.0,41.9476,42.006,41.9183,42.006,21657.0
2016-06-22 11:15:00,43.1,43.1,43.04,43.05,10661.0,42.006,42.006,41.9476,41.9573,10661.0
2016-06-22 11:20:00,43.05,43.09,43.05,43.09,13194.0,41.9573,41.9963,41.9573,41.9963,13194.0
2016-06-22 11:25:00,43.08,43.12,43.07,43.08,17440.0,41.9865,42.0255,41.9768,41.9865,17440.0
2016-06-22 11:30:00,43.08,43.08,42.91,42.92,17284.0,41.9865,41.9865,41.8209,41.8306,17284.0
2016-06-22 11:35:00,42.91,42.99,42.91,42.96,8172.0,41.8209,41.8988,41.8209,41.8696,8172.0
2016-06-22 11:40:00,42.96,42.96,42.91,42.93,8902.0,41.8696,41.8696,41.8209,41.8403,8902.0
2016-06-22 11:45:00,42.93,42.93,42.84,42.87,15295.0,41.8403,41.8403,41.7526,41.7819,15295.0
2016-06-22 11:50:00,42.87,42.88,42.82,42.87,13805.0,41.7819,41.7916,41.7331,41.7819,13805.0
2016-06-22 11:55:00,42.88,42.89,42.8,42.8,15766.0,41.7916,41.8014,41.7136,41.7136,15766.0
2016-06-22 12:00:00,42.8,42.86,42.8,42.85,15760.0,41.7136,41.7721,41.7136,41.7624,15760.0
2016-06-22 12:05:00,42.84,42.87,42.81,42.83,15435.0,41.7526,41.7819,41.7234,41.7429,15435.0
2016-06-22 12:10:00,42.83,42.9,42.83,42.88,10590.0,41.7429,41.8111,41.7429,41.7916,10590.0
2016-06-22 12:15:00,42.89,42.9,42.8,42.8,14208.0,41.8014,41.8111,41.7136,41.7136,14208.0
2016-06-22 12:20:00,42.81,42.82,42.7,42.72,12685.0,41.7234,41.7331,41.6162,41.6357,12685.0
2016-06-22 12:25:00,42.72,42.75,42.7,42.74,18413.0,41.6357,41.6649,41.6162,41.6552,18413.0
2016-06-22 12:30:00,42.74,42.77,42.73,42.76,21573.0,41.6552,41.6844,41.6454,41.6747,21573.0
2016-06-22 12:35:00,42.75,42.78,42.75,42.77,9201.0,41.6649,41.6942,41.6649,41.6844,9201.0
2016-06-22 12:40:00,42.77,42.78,42.71,42.72,13239.0,41.6844,41.6942,41.6259,41.6357,13239.0
2016-06-22 12:45:00,42.72,42.73,42.67,42.72,10900.0,41.6357,41.6454,41.5869,41.6357,10900.0
2016-06-22 12:50:00,42.73,42.77,42.72,42.75,12140.0,41.6454,41.6844,41.6357,41.6649,12140.0
2016-06-22 12:55:00,42.75,42.8,42.74,42.78,7648.0,41.6649,41.7136,41.6552,41.6942,7648.0
2016-06-22 13:00:00,42.77,42.77,42.73,42.73,13521.0,41.6844,41.6844,41.6454,41.6454,13521.0
2016-06-22 13:05:00,42.74,42.74,42.63,42.63,17271.0,41.6552,41.6552,41.548,41.548,17271.0
2016-06-22 13:10:00,42.63,42.69,42.62,42.69,17495.0,41.548,41.6064,41.5382,41.6064,17495.0
2016-06-22 13:15:00,42.7,42.71,42.65,42.67,9369.0,41.6162,41.6259,41.5675,41.5869,9369.0
2016-06-22 13:20:00,42.66,42.68,42.64,42.67,11925.0,41.5772,41.5967,41.5577,41.5869,11925.0
2016-06-22 13:25:00,42.67,42.71,42.65,42.71,14873.0,41.5869,41.6259,41.5675,41.6259,14873.0
2016-06-22 13:30:00,42.72,42.72,42.69,42.71,8793.0,41.6357,41.6357,41.6064,41.6259,8793.0
2016-06-22 13:35:00,42.71,42.73,42.69,42.73,5599.0,41.6259,41.6454,41.6064,41.6454,5599.0
2016-06-22 13:40:00,42.73,42.78,42.73,42.78,5089.0,41.6454,41.6942,41.6454,41.6942,5089.0
2016-06-22 13:45:00,42.77,42.81,42.76,42.8,7000.0,41.6844,41.7234,41.6747,41.7136,7000.0
2016-06-22 13:50:00,42.8,42.88,42.8,42.86,12039.0,41.7136,41.7916,41.7136,41.7721,12039.0
2016-06-22 13:55:00,42.86,42.87,42.83,42.86,9821.0,41.7721,41.7819,41.7429,41.7721,9821.0
2016-06-22 14:00:00,42.86,42.87,42.83,42.85,13414.0,41.7721,41.7819,41.7429,41.7624,13414.0
2016-06-22 14:05:00,42.85,42.89,42.83,42.85,10896.0,41.7624,41.8014,41.7429,41.7624,10896.0
2016-06-22 14:10:00,42.85,42.92,42.84,42.91,26098.0,41.7624,41.8306,41.7526,41.8209,26098.0
2016-06-22 14:15:00,42.9,42.9,42.83,42.84,9558.0,41.8111,41.8111,41.7429,41.7526,9558.0
2016-06-22 14:20:00,42.84,42.86,42.82,42.86,9970.0,41.7526,41.7721,41.7331,41.7721,9970.0
2016-06-22 14:25:00,42.86,42.89,42.85,42.87,6634.0,41.7721,41.8014,41.7624,41.7819,6634.0
2016-06-22 14:30:00,42.87,42.87,42.8,42.82,7668.0,41.7819,41.7819,41.7136,41.7331,7668.0
2016-06-22 14:35:00,42.82,42.85,42.81,42.85,11293.0,41.7331,41.7624,41.7234,41.7624,11293.0
2016-06-22 14:40:00,42.84,42.84,42.74,42.74,15516.0,41.7526,41.7526,41.6552,41.6552,15516.0
2016-06-22 14:45:00,42.74,42.77,42.7,42.73,11240.0,41.6552,41.6844,41.6162,41.6454,11240.0
2016-06-22 14:50:00,42.73,42.74,42.7,42.72,14222.0,41.6454,41.6552,41.6162,41.6357,14222.0
2016-06-22 14:55:00,42.72,42.73,42.7,42.71,27278.0,41.6357,41.6454,41.6162,41.6259,27278.0
2016-06-22 15:00:00,42.7,42.79,42.7,42.77,13684.0,41.6162,41.7039,41.6162,41.6844,13684.0
2016-06-22 15:05:00,42.78,42.79,42.72,42.72,9650.0,41.6942,41.7039,41.6357,41.6357,9650.0
2016-06-22 15:10:00,42.73,42.73,42.7,42.72,10864.0,41.6454,41.6454,41.6162,41.6357,10864.0
2016-06-22 15:15:00,42.72,42.77,42.72,42.73,16149.0,41.6357,41.6844,41.6357,41.6454,16149.0
2016-06-22 15:20:00,42.73,42.74,42.7,42.74,21129.0,41.6454,41.6552,41.6162,41.6552,21129.0
2016-06-22 15:25:00,42.73,42.74,42.65,42.65,11014.0,41.6454,41.6552,41.5675,41.5675,11014.0
2016-06-22 15:30:00,42.65,42.69,42.6,42.61,36932.0,41.5675,41.6064,41.5187,41.5285,36932.0
2016-06-22 15:35:00,42.61,42.64,42.57,42.63,44141.0,41.5285,41.5577,41.4895,41.548,44141.0
2016-06-22 15:40:00,42.63,42.67,42.6,42.63,20923.0,41.548,41.5869,41.5187,41.548,20923.0
2016-06-22 15:45:00,42.63,42.65,42.6,42.64,23743.0,41.548,41.5675,41.5187,41.5577,23743.0
2016-06-22 15:50:00,42.63,42.63,42.57,42.63,38702.0,41.548,41.548,41.4895,41.548,38702.0
2016-06-22 15:55:00,42.63,42.63,42.57,42.62,114340.0,41.548,41.548,41.4895,41.5382,114340.0
2016-06-23 09:30:00,43.1,43.28,42.88,42.89,36427.0,42.006,42.1815,41.7916,41.8014,36427.0
2016-06-23 09:35:00,42.91,43.08,42.9,43.07,11100.0,41.8209,41.9865,41.8111,41.9768,11100.0
2016-06-23 09:40:00,43.08,43.21,42.97,43.21,11619.0,41.9865,42.1132,41.8793,42.1132,11619.0
2016-06-23 09:45:00,43.2,43.2,43.1,43.13,7221.0,42.1035,42.1035,42.006,42.0353,7221.0
2016-06-23 09:50:00,43.11,43.16,43.06,43.08,7494.0,42.0158,42.0645,41.967,41.9865,7494.0
2016-06-23 09:55:00,43.07,43.12,43.04,43.09,18648.0,41.9768,42.0255,41.9476,41.9963,18648.0
2016-06-23 10:00:00,43.09,43.24,43.08,43.22,21393.0,41.9963,42.1425,41.9865,42.123,21393.0
2016-06-23 10:05:00,43.21,43.22,43.16,43.19,12267.0,42.1132,42.123,42.0645,42.0937,12267.0
2016-06-23 10:10:00,43.19,43.2,43.14,43.15,11361.0,42.0937,42.1035,42.045,42.0548,11361.0
2016-06-23 10:15:00,43.17,43.2,43.03,43.03,12577.0,42.0743,42.1035,41.9378,41.9378,12577.0
2016-06-23 10:20:00,43.02,43.12,43.01,43.11,26860.0,41.9281,42.0255,41.9183,42.0158,26860.0
2016-06-23 10:25:00,43.11,43.15,43.06,43.07,18550.0,42.0158,42.0548,41.967,41.9768,18550.0
2016-06-23 10:30:00,43.08,43.09,43.03,43.04,12072.0,41.9865,41.9963,41.9378,41.9476,12072.0
2016-06-23 10:35:00,43.05,43.11,43.02,43.04,9004.0,41.9573,42.0158,41.9281,41.9476,9004.0
2016-06-23 10:40:00,43.03,43.08,43.03,43.06,15150.0,41.9378,41.9865,41.9378,41.967,15150.0
2016-06-23 10:45:00,43.07,43.08,43.04,43.06,8221.0,41.9768,41.9865,41.9476,41.967,8221.0
2016-06-23 10:50:00,43.06,43.15,43.05,43.15,22641.0,41.967,42.0548,41.9573,42.0548,22641.0
2016-06-23 10:55:00,43.14,43.21,43.13,43.17,11862.0,42.045,42.1132,42.0353,42.0743,11862.0
2016-06-23 11:00:00,43.16,43.3,43.16,43.25,19344.0,42.0645,42.201,42.0645,42.1522,19344.0
2016-06-23 11:05:00,43.26,43.29,43.22,43.26,6736.0,42.162,42.1912,42.123,42.162,6736.0
2016-06-23 11:10:00,43.26,43.3,43.23,43.3,9200.0,42.162,42.201,42.1327,42.201,9200.0
2016-06-23 11:15:00,43.3,43.37,43.29,43.33,31746.0,42.201,42.2692,42.1912,42.2302,31746.0
2016-06-23 11:20:00,43.33,43.33,43.27,43.29,9971.0,42.2302,42.2302,42.1717,42.1912,9971.0
2016-06-23 11:25:00,43.29,43.32,43.25,43.3,13900.0,42.1912,42.2204,42.1522,42.201,13900.0
2016-06-23 11:30:00,43.3,43.34,43.29,43.34,14186.0,42.201,42.2399,42.1912,42.2399,14186.0
2016-06-23 11:35:00,43.34,43.42,43.33,43.42,56279.0,42.2399,42.3179,42.2302,42.3179,56279.0
2016-06-23 11:40:00,43.42,43.44,43.4,43.42,38418.0,42.3179,42.3374,42.2984,42.3179,38418.0
2016-06-23 11:45:00,43.41,43.45,43.38,43.45,31545.0,42.3082,42.3471,42.2789,42.3471,31545.0
2016-06-23 11:50:00,43.45,43.49,43.41,43.47,32552.0,42.3471,42.3861,42.3082,42.3666,32552.0
2016-06-23 11:55:00,43.46,43.56,43.45,43.55,23347.0,42.3569,42.4544,42.3471,42.4446,23347.0
2016-06-23 12:00:00,43.55,43.6,43.54,43.55,21962.0,42.4446,42.4933,42.4349,42.4446,21962.0
2016-06-23 12:05:00,43.55,43.58,43.52,43.54,19832.0,42.4446,42.4738,42.4154,42.4349,19832.0
2016-06-23 12:10:00,43.55,43.58,43.51,43.51,51532.0,42.4446,42.4738,42.4056,42.4056,51532.0
2016-06-23 12:15:00,43.5,43.53,43.47,43.47,32578.0,42.3959,42.4251,42.3666,42.3666,32578.0
2016-06-23 12:20:00,43.47,43.52,43.46,43.5,11229.0,42.3666,42.4154,42.3569,42.3959,11229.0
2016-06-23 12:25:00,43.5,43.52,43.49,43.49,3851.0,42.3959,42.4154,42.3861,42.3861,3851.0
2016-06-23 12:30:00,43.5,43.5,43.47,43.47,1973.0,42.3959,42.3959,42.3666,42.3666,1973.0
2016-06-23 12:35:00,43.47,43.52,43.47,43.52,16579.0,42.3666,42.4154,42.3666,42.4154,16579.0
2016-06-23 12:40:00,43.51,43.52,43.48,43.49,9414.0,42.4056,42.4154,42.3764,42.3861,9414.0
2016-06-23 12:45:00,43.49,43.5,43.46,43.47,4481.0,42.3861,42.3959,42.3569,42.3666,4481.0
2016-06-23 12:50:00,43.47,43.49,43.43,43.47,4506.0,42.3666,42.3861,42.3277,42.3666,4506.0
2016-06-23 12:55:00,43.46,43.46,43.45,43.46,5093.0,42.3569,42.3569,42.3471,42.3569,5093.0
2016-06-23 13:00:00,43.47,43.48,43.41,43.41,8110.0,42.3666,42.3764,42.3082,42.3082,8110.0
2016-06-23 13:05:00,43.41,43.42,43.37,43.4,10692.0,42.3082,42.3179,42.2692,42.2984,10692.0
2016-06-23 13:10:00,43.41,43.43,43.4,43.43,4950.0,42.3082,42.3277,42.2984,42.3277,4950.0
2016-06-23 13:15:00,43.42,43.46,43.38,43.45,7095.0,42.3179,42.3569,42.2789,42.3471,7095.0
2016-06-23 13:20:00,43.44,43.46,43.43,43.45,3333.0,42.3374,42.3569,42.3277,42.3471,3333.0
2016-06-23 13:25:00,43.45,43.45,43.42,43.42,2400.0,42.3471,42.3471,42.3179,42.3179,2400.0
2016-06-23 13:30:00,43.42,43.43,43.39,43.41,5612.0,42.3179,42.3277,42.2887,42.3082,5612.0
2016-06-23 13:35:00,43.4,43.41,43.38,43.4,7500.0,42.2984,42.3082,42.2789,42.2984,7500.0
2016-06-23 13:40:00,43.4,43.43,43.37,43.43,8380.0,42.2984,42.3277,42.2692,42.3277,8380.0
2016-06-23 13:45:00,43.44,43.44,43.39,43.39,3831.0,42.3374,42.3374,42.2887,42.2887,3831.0
2016-06-23 13:50:00,43.4,43.4,43.37,43.39,4330.0,42.2984,42.2984,42.2692,42.2887,4330.0
2016-06-23 13:55:00,43.4,43.43,43.37,43.4,7182.0,42.2984,42.3277,42.2692,42.2984,7182.0
2016-06-23 14:00:00,43.41,43.45,43.4,43.42,5703.0,42.3082,42.3471,42.2984,42.3179,5703.0
2016-06-23 14:05:00,43.43,43.44,43.41,43.41,5465.0,42.3277,42.3374,42.3082,42.3082,5465.0
2016-06-23 14:10:00,43.43,43.46,43.42,43.46,6142.0,42.3277,42.3569,42.3179,42.3569,6142.0
2016-06-23 14:15:00,43.47,43.47,43.45,43.46,3403.0,42.3666,42.3666,42.3471,42.3569,3403.0
2016-06-23 14:20:00,43.47,43.49,43.41,43.41,7857.0,42.3666,42.3861,42.3082,42.3082,7857.0
2016-06-23 14:25:00,43.4,43.46,43.4,43.45,4400.0,42.2984,42.3569,42.2984,42.3471,4400.0
2016-06-23 14:30:00,43.45,43.49,43.44,43.49,4860.0,42.3471,42.3861,42.3374,42.3861,4860.0
2016-06-23 14:35:00,43.49,43.5,43.47,43.47,3677.0,42.3861,42.3959,42.3666,42.3666,3677.0
2016-06-23 14:40:00,43.48,43.51,43.46,43.5,16090.0,42.3764,42.4056,42.3569,42.3959,16090.0
2016-06-23 14:45:00,43.5,43.53,43.49,43.49,26935.0,42.3959,42.4251,42.3861,42.3861,26935.0
2016-06-23 14:50:00,43.49,43.53,43.48,43.49,12166.0,42.3861,42.4251,42.3764,42.3861,12166.0
2016-06-23 14:55:00,43.49,43.51,43.46,43.47,8960.0,42.3861,42.4056,42.3569,42.3666,8960.0
2016-06-23 15:00:00,43.47,43.48,43.43,43.43,10778.0,42.3666,42.3764,42.3277,42.3277,10778.0
2016-06-23 15:05:00,43.43,43.45,43.39,43.43,15516.0,42.3277,42.3471,42.2887,42.3277,15516.0
2016-06-23 15:10:00,43.43,43.43,43.41,43.42,14723.0,42.3277,42.3277,42.3082,42.3179,14723.0
2016-06-23 15:15:00,43.41,43.43,43.41,43.41,10154.0,42.3082,42.3277,42.3082,42.3082,10154.0
2016-06-23 15:20:00,43.41,43.42,43.39,43.39,10048.0,42.3082,42.3179,42.2887,42.2887,10048.0
2016-06-23 15:25:00,43.39,43.42,43.37,43.38,13651.0,42.2887,42.3179,42.2692,42.2789,13651.0
2016-06-23 15:30:00,43.39,43.43,43.38,43.42,24037.0,42.2887,42.3277,42.2789,42.3179,24037.0
2016-06-23 15:35:00,43.41,43.42,43.37,43.37,19985.0,42.3082,42.3179,42.2692,42.2692,19985.0
2016-06-23 15:40:00,43.37,43.41,43.37,43.41,70554.0,42.2692,42.3082,42.2692,42.3082,70554.0
2016-06-23 15:45:00,43.41,43.49,43.41,43.47,48355.0,42.3082,42.3861,42.3082,42.3666,48355.0
2016-06-23 15:50:00,43.48,43.58,43.48,43.58,54417.0,42.3764,42.4738,42.3764,42.4738,54417.0
2016-06-23 15:55:00,43.57,43.6,43.53,43.59,114744.0,42.4641,42.4933,42.4251,42.4836,114744.0
2016-06-24 09:30:00,41.22,41.84,40.94,41.82,175724.0,40.1737,40.778,39.9009,40.7585,175724.0
2016-06-24 09:35:00,41.83,42.33,41.8,42.3,93630.0,40.7683,41.2556,40.739,41.2263,93630.0
2016-06-24 09:40:00,42.3,42.49,42.22,42.38,113228.0,41.2263,41.4115,41.1484,41.3043,113228.0
2016-06-24 09:45:00,42.37,42.5,42.3,42.46,68763.0,41.2946,41.4213,41.2263,41.3823,68763.0
2016-06-24 09:50:00,42.46,42.47,42.17,42.36,61564.0,41.3823,41.392,41.0996,41.2848,61564.0
2016-06-24 09:55:00,42.35,42.58,42.31,42.51,55106.0,41.2751,41.4992,41.2361,41.431,55106.0
2016-06-24 10:00:00,42.51,42.7,42.49,42.64,65079.0,41.431,41.6162,41.4115,41.5577,65079.0
2016-06-24 10:05:00,42.65,42.68,42.42,42.44,37484.0,41.5675,41.5967,41.3433,41.3628,37484.0
2016-06-24 10:10:00,42.46,42.52,42.34,42.42,66196.0,41.3823,41.4408,41.2653,41.3433,66196.0
2016-06-24 10:15:00,42.39,42.42,42.22,42.23,37403.0,41.3141,41.3433,41.1484,41.1581,37403.0
2016-06-24 10:20:00,42.23,42.29,42.12,42.24,32064.0,41.1581,41.2166,41.0509,41.1679,32064.0
2016-06-24 10:25:00,42.25,42.32,42.16,42.23,42544.0,41.1776,41.2458,41.0899,41.1581,42544.0
2016-06-24 10:30:00,42.25,42.3,42.1,42.13,40984.0,41.1776,41.2263,41.0314,41.0606,40984.0
2016-06-24 10:35:00,42.13,42.2,42.04,42.2,26781.0,41.0606,41.1289,40.9729,41.1289,26781.0
2016-06-24 10:40:00,42.2,42.2,42.06,42.12,19236.0,41.1289,41.1289,40.9924,41.0509,19236.0
2016-06-24 10:45:00,42.11,42.18,42.05,42.05,21396.0,41.0412,41.1094,40.9827,40.9827,21396.0
2016-06-24 10:50:00,42.07,42.12,42.04,42.09,22608.0,41.0022,41.0509,40.9729,41.0217,22608.0
2016-06-24 10:55:00,42.11,42.13,41.91,41.91,61164.0,41.0412,41.0606,40.8462,40.8462,61164.0
2016-06-24 11:00:00,41.94,41.98,41.76,41.81,57071.0,40.8755,40.9145,40.7,40.7488,57071.0
2016-06-24 11:05:00,41.83,41.99,41.83,41.99,26067.0,40.7683,40.9242,40.7683,40.9242,26067.0
2016-06-24 11:10:00,41.98,41.98,41.84,41.86,17442.0,40.9145,40.9145,40.778,40.7975,17442.0
2016-06-24 11:15:00,41.86,41.86,41.75,41.8,23068.0,40.7975,40.7975,40.6903,40.739,23068.0
2016-06-24 11:20:00,41.81,41.82,41.73,41.78,29498.0,40.7488,40.7585,40.6708,40.7195,29498.0
2016-06-24 11:25:00,41.78,41.89,41.76,41.88,17763.0,40.7195,40.8267,40.7,40.817,17763.0
2016-06-24 11:30:00,41.87,41.98,41.86,41.9,25461.0,40.8072,40.9145,40.7975,40.8365,25461.0
2016-06-24 11:35:00,41.91,41.94,41.78,41.79,17601.0,40.8462,40.8755,40.7195,40.7293,17601.0
2016-06-24 11:40:00,41.79,41.84,41.73,41.82,21860.0,40.7293,40.778,40.6708,40.7585,21860.0
2016-06-24 11:45:00,41.84,41.89,41.65,41.66,36981.0,40.778,40.8267,40.5928,40.6026,36981.0
2016-06-24 11:50:00,41.67,41.69,41.6,41.62,27971.0,40.6123,40.6318,40.5441,40.5636,27971.0
2016-06-24 11:55:00,41.63,41.73,41.62,41.73,19948.0,40.5733,40.6708,40.5636,40.6708,19948.0
2016-06-24 12:00:00,41.73,41.79,41.72,41.72,45496.0,40.6708,40.7293,40.6611,40.6611,45496.0
2016-06-24 12:05:00,41.72,41.76,41.57,41.57,30033.0,40.6611,40.7,40.5149,40.5149,30033.0
2016-06-24 12:10:00,41.57,41.57,41.45,41.49,32498.0,40.5149,40.5149,40.3979,40.4369,32498.0
2016-06-24 12:15:00,41.49,41.56,41.46,41.5,20286.0,40.4369,40.5051,40.4077,40.4466,20286.0
2016-06-24 12:20:00,41.5,41.57,41.48,41.49,22914.0,40.4466,40.5149,40.4271,40.4369,22914.0
2016-06-24 12:25:00,41.49,41.5,41.41,41.42,25766.0,40.4369,40.4466,40.3589,40.3687,25766.0
2016-06-24 12:30:00,41.44,41.47,41.38,41.42,48563.0,40.3882,40.4174,40.3297,40.3687,48563.0
2016-06-24 12:35:00,41.4,41.44,41.29,41.32,37443.0,40.3492,40.3882,40.242,40.2712,37443.0
2016-06-24 12:40:00,41.32,41.37,41.27,41.3,33404.0,40.2712,40.3199,40.2225,40.2517,33404.0
2016-06-24 12:45:00,41.3,41.31,41.19,41.28,39996.0,40.2517,40.2615,40.1445,40.2322,39996.0
2016-06-24 12:50:00,41.27,41.36,41.27,41.36,30395.0,40.2225,40.3102,40.2225,40.3102,30395.0
2016-06-24 12:55:00,41.36,41.36,41.26,41.3,36272.0,40.3102,40.3102,40.2127,40.2517,36272.0
2016-06-24 13:00:00,41.3,41.37,41.3,41.3,34575.0,40.2517,40.3199,40.2517,40.2517,34575.0
2016-06-24 13:05:00,41.29,41.29,41.22,41.26,32992.0,40.242,40.242,40.1737,40.2127,32992.0
2016-06-24 13:10:00,41.25,41.34,41.24,41.32,48706.0,40.203,40.2907,40.1932,40.2712,48706.0
2016-06-24 13:15:00,41.33,41.34,41.26,41.33,38137.0,40.281,40.2907,40.2127,40.281,38137.0
2016-06-24 13:20:00,41.34,41.35,41.22,41.26,27054.0,40.2907,40.3004,40.1737,40.2127,27054.0
2016-06-24 13:25:00,41.27,41.31,41.25,41.3,23511.0,40.2225,40.2615,40.203,40.2517,23511.0
2016-06-24 13:30:00,41.31,41.33,41.24,41.28,69832.0,40.2615,40.281,40.1932,40.2322,69832.0
2016-06-24 13:35:00,41.29,41.29,41.23,41.24,45251.0,40.242,40.242,40.1835,40.1932,45251.0
2016-06-24 13:40:00,41.24,41.26,41.18,41.21,38486.0,40.1932,40.2127,40.1348,40.164,38486.0
2016-06-24 13:45:00,41.2,41.23,41.13,41.19,29976.0,40.1543,40.1835,40.086,40.1445,29976.0
2016-06-24 13:50:00,41.19,41.25,41.13,41.23,50837.0,40.1445,40.203,40.086,40.1835,50837.0
2016-06-24 13:55:00,41.23,41.24,41.08,41.11,46843.0,40.1835,40.1932,40.0373,40.0665,46843.0
2016-06-24 14:00:00,41.11,41.16,41.1,41.15,40552.0,40.0665,40.1153,40.0568,40.1055,40552.0
2016-06-24 14:05:00,41.14,41.14,41.07,41.12,42765.0,40.0958,40.0958,40.0276,40.0763,42765.0
2016-06-24 14:10:00,41.13,41.2,41.12,41.17,49352.0,40.086,40.1543,40.0763,40.125,49352.0
2016-06-24 14:15:00,41.19,41.21,41.11,41.12,46459.0,40.1445,40.164,40.0665,40.0763,46459.0
2016-06-24 14:20:00,41.11,41.13,40.97,40.98,58987.0,40.0665,40.086,39.9301,39.9398,58987.0
2016-06-24 14:25:00,40.98,41.03,40.97,41.01,57518.0,39.9398,39.9886,39.9301,39.9691,57518.0
2016-06-24 14:30:00,41.0,41.04,40.98,41.0,68217.0,39.9593,39.9983,39.9398,39.9593,68217.0
2016-06-24 14:35:00,40.99,41.09,40.95,41.09,34898.0,39.9496,40.047,39.9106,40.047,34898.0
2016-06-24 14:40:00,41.1,41.17,41.08,41.12,31572.0,40.0568,40.125,40.0373,40.0763,31572.0
2016-06-24 14:45:00,41.12,41.12,41.01,41.08,39314.0,40.0763,40.0763,39.9691,40.0373,39314.0
2016-06-24 14:50:00,41.08,41.14,41.06,41.13,40685.0,40.0373,40.0958,40.0178,40.086,40685.0
2016-06-24 14:55:00,41.13,41.22,41.1,41.17,74992.0,40.086,40.1737,40.0568,40.125,74992.0
2016-06-24 15:00:00,41.18,41.21,41.13,41.16,45618.0,40.1348,40.164,40.086,40.1153,45618.0
2016-06-24 15:05:00,41.16,41.16,41.01,41.07,45948.0,40.1153,40.1153,39.9691,40.0276,45948.0
2016-06-24 15:10:00,41.06,41.06,40.92,40.98,58618.0,40.0178,40.0178,39.8814,39.9398,58618.0
2016-06-24 15:15:00,40.98,40.98,40.79,40.83,54765.0,39.9398,39.9398,39.7547,39.7936,54765.0
2016-06-24 15:20:00,40.83,40.93,40.8,40.83,52840.0,39.7936,39.8911,39.7644,39.7936,52840.0
2016-06-24 15:25:00,40.84,40.87,40.8,40.86,67250.0,39.8034,39.8326,39.7644,39.8229,67250.0
2016-06-24 15:30:00,40.85,40.92,40.82,40.92,74170.0,39.8131,39.8814,39.7839,39.8814,74170.0
2016-06-24 15:35:00,40.93,40.99,40.86,40.91,103109.0,39.8911,39.9496,39.8229,39.8716,103109.0
2016-06-24 15:40:00,40.9,41.08,40.9,41.04,115151.0,39.8619,40.0373,39.8619,39.9983,115151.0
2016-06-24 15:45:00,41.04,41.18,41.01,41.14,124767.0,39.9983,40.1348,39.9691,40.0958,124767.0
2016-06-24 15:50:00,41.14,41.23,41.13,41.2,227779.0,40.0958,40.1835,40.086,40.1543,227779.0
2016-06-24 15:55:00,41.2,41.21,40.99,41.03,373469.0,40.1543,40.164,39.9496,39.9886,373469.0
2016-06-27 09:30:00,40.78,40.78,40.47,40.53,59656.0,39.7449,39.7449,39.4428,39.5013,59656.0
2016-06-27 09:35:00,40.53,40.94,40.51,40.69,76908.0,39.5013,39.9009,39.4818,39.6572,76908.0
2016-06-27 09:40:00,40.66,40.74,40.55,40.56,42722.0,39.628,39.7059,39.5208,39.5305,42722.0
2016-06-27 09:45:00,40.58,40.61,40.48,40.52,64965.0,39.55,39.5792,39.4525,39.4915,64965.0
2016-06-27 09:50:00,40.52,40.54,40.45,40.45,55640.0,39.4915,39.511,39.4233,39.4233,55640.0
2016-06-27 09:55:00,40.45,40.54,40.45,40.52,37478.0,39.4233,39.511,39.4233,39.4915,37478.0
2016-06-27 10:00:00,40.52,40.69,40.51,40.65,44142.0,39.4915,39.6572,39.4818,39.6182,44142.0
2016-06-27 10:05:00,40.64,40.65,40.5,40.56,33523.0,39.6085,39.6182,39.472,39.5305,33523.0
2016-06-27 10:10:00,40.56,40.62,40.55,40.56,52695.0,39.5305,39.589,39.5208,39.5305,52695.0
2016-06-27 10:15:00,40.57,40.65,40.53,40.64,51936.0,39.5402,39.6182,39.5013,39.6085,51936.0
2016-06-27 10:20:00,40.64,40.7,40.6,40.63,34231.0,39.6085,39.6669,39.5695,39.5987,34231.0
2016-06-27 10:25:00,40.63,40.66,40.56,40.63,36053.0,39.5987,39.628,39.5305,39.5987,36053.0
2016-06-27 10:30:00,40.63,40.68,40.57,40.67,42020.0,39.5987,39.6475,39.5402,39.6377,42020.0
2016-06-27 10:35:00,40.68,40.77,40.61,40.63,54782.0,39.6475,39.7352,39.5792,39.5987,54782.0
2016-06-27 10:40:00,40.62,40.7,40.56,40.59,35187.0,39.589,39.6669,39.5305,39.5597,35187.0
2016-06-27 10:45:00,40.59,40.59,40.47,40.5,18405.0,39.5597,39.5597,39.4428,39.472,18405.0
2016-06-27 10:50:00,40.5,40.54,40.44,40.47,20582.0,39.472,39.511,39.4135,39.4428,20582.0
2016-06-27 10:55:00,40.48,40.52,40.43,40.49,18503.0,39.4525,39.4915,39.4038,39.4623,18503.0
2016-06-27 11:00:00,40.48,40.56,40.44,40.55,21822.0,39.4525,39.5305,39.4135,39.5208,21822.0
2016-06-27 11:05:00,40.56,40.67,40.56,40.62,29163.0,39.5305,39.6377,39.5305,39.589,29163.0
2016-06-27 11:10:00,40.62,40.63,40.55,40.58,23819.0,39.589,39.5987,39.5208,39.55,23819.0
2016-06-27 11:15:00,40.55,40.58,40.51,40.55,15731.0,39.5208,39.55,39.4818,39.5208,15731.0
2016-06-27 11:20:00,40.54,40.56,40.49,40.52,20127.0,39.511,39.5305,39.4623,39.4915,20127.0
2016-06-27 11:25:00,40.51,40.79,40.49,40.78,28259.0,39.4818,39.7547,39.4623,39.7449,28259.0
2016-06-27 11:30:00,40.77,40.85,40.74,40.8,25090.0,39.7352,39.8131,39.7059,39.7644,25090.0
2016-06-27 11:35:00,40.8,40.85,40.73,40.85,25067.0,39.7644,39.8131,39.6962,39.8131,25067.0
2016-06-27 11:40:00,40.85,40.99,40.81,40.99,57568.0,39.8131,39.9496,39.7742,39.9496,57568.0
2016-06-27 11:45:00,40.98,41.1,40.95,41.08,31168.0,39.9398,40.0568,39.9106,40.0373,31168.0
2016-06-27 11:50:00,41.07,41.12,40.98,40.98,39739.0,40.0276,40.0763,39.9398,39.9398,39739.0
2016-06-27 11:55:00,40.99,41.11,40.99,41.08,36408.0,39.9496,40.0665,39.9496,40.0373,36408.0
2016-06-27 12:00:00,41.09,41.12,41.03,41.09,33038.0,40.047,40.0763,39.9886,40.047,33038.0
2016-06-27 12:05:00,41.09,41.15,41.06,41.09,38842.0,40.047,40.1055,40.0178,40.047,38842.0
2016-06-27 12:10:00,41.1,41.11,41.03,41.1,24996.0,40.0568,40.0665,39.9886,40.0568,24996.0
2016-06-27 12:15:00,41.11,41.17,41.09,41.12,27360.0,40.0665,40.125,40.047,40.0763,27360.0
2016-06-27 12:20:00,41.12,41.17,41.08,41.16,17296.0,40.0763,40.125,40.0373,40.1153,17296.0
2016-06-27 12:25:00,41.15,41.22,41.15,41.18,38044.0,40.1055,40.1737,40.1055,40.1348,38044.0
2016-06-27 12:30:00,41.19,41.2,41.06,41.08,68113.0,40.1445,40.1543,40.0178,40.0373,68113.0
2016-06-27 12:35:00,41.08,41.1,41.06,41.08,27545.0,40.0373,40.0568,40.0178,40.0373,27545.0
2016-06-27 12:40:00,41.07,41.11,41.06,41.1,40741.0,40.0276,40.0665,40.0178,40.0568,40741.0
2016-06-27 12:45:00,41.1,41.11,41.07,41.09,29970.0,40.0568,40.0665,40.0276,40.047,29970.0
2016-06-27 12:50:00,41.09,41.13,41.06,41.08,35711.0,40.047,40.086,40.0178,40.0373,35711.0
2016-06-27 12:55:00,41.09,41.19,41.09,41.19,26521.0,40.047,40.1445,40.047,40.1445,26521.0
2016-06-27 13:00:00,41.19,41.19,41.13,41.18,100634.0,40.1445,40.1445,40.086,40.1348,100634.0
2016-06-27 13:05:00,41.17,41.21,41.17,41.18,60610.0,40.125,40.164,40.125,40.1348,60610.0
2016-06-27 13:10:00,41.19,41.23,41.18,41.18,34239.0,40.1445,40.1835,40.1348,40.1348,34239.0
2016-06-27 13:15:00,41.18,41.27,41.18,41.2,20018.0,40.1348,40.2225,40.1348,40.1543,20018.0
2016-06-27 13:20:00,41.2,41.28,41.17,41.26,24705.0,40.1543,40.2322,40.125,40.2127,24705.0
2016-06-27 13:25:00,41.26,41.29,41.23,41.26,21427.0,40.2127,40.242,40.1835,40.2127,21427.0
2016-06-27 13:30:00,41.25,41.26,41.18,41.22,43279.0,40.203,40.2127,40.1348,40.1737,43279.0
2016-06-27 13:35:00,41.21,41.22,41.16,41.2,41156.0,40.164,40.1737,40.1153,40.1543,41156.0
2016-06-27 13:40:00,41.19,41.24,41.11,41.11,30472.0,40.1445,40.1932,40.0665,40.0665,30472.0
2016-06-27 13:45:00,41.1,41.18,41.1,41.16,24344.0,40.0568,40.1348,40.0568,40.1153,24344.0
2016-06-27 13:50:00,41.15,41.17,41.1,41.16,24908.0,40.1055,40.125,40.0568,40.1153,24908.0
2016-06-27 13:55:00,41.15,41.15,41.06,41.12,29076.0,40.1055,40.1055,40.0178,40.0763,29076.0
2016-06-27 14:00:00,41.12,41.13,41.06,41.12,33757.0,40.0763,40.086,40.0178,40.0763,33757.0
2016-06-27 14:05:00,41.1,41.11,41.05,41.05,27095.0,40.0568,40.0665,40.0081,40.0081,27095.0
2016-06-27 14:10:00,41.05,41.11,41.03,41.09,44519.0,40.0081,40.0665,39.9886,40.047,44519.0
2016-06-27 14:15:00,41.08,41.09,41.01,41.05,16242.0,40.0373,40.047,39.9691,40.0081,16242.0
2016-06-27 14:20:00,41.06,41.1,41.01,41.01,51482.0,40.0178,40.0568,39.9691,39.9691,51482.0
2016-06-27 14:25:00,41.02,41.12,41.0,41.12,132996.0,39.9788,40.0763,39.9593,40.0763,132996.0
2016-06-27 14:30:00,41.12,41.12,40.95,40.97,59437.0,40.0763,40.0763,39.9106,39.9301,59437.0
2016-06-27 14:35:00,40.98,41.05,40.97,40.99,65317.0,39.9398,40.0081,39.9301,39.9496,65317.0
2016-06-27 14:40:00,40.99,41.03,40.95,40.99,17239.0,39.9496,39.9886,39.9106,39.9496,17239.0
2016-06-27 14:45:00,41.01,41.02,40.89,40.93,66253.0,39.9691,39.9788,39.8521,39.8911,66253.0
2016-06-27 14:50:00,40.92,40.96,40.9,40.91,153947.0,39.8814,39.9203,39.8619,39.8716,153947.0
2016-06-27 14:55:00,40.92,40.97,40.91,40.97,22576.0,39.8814,39.9301,39.8716,39.9301,22576.0
2016-06-27 15:00:00,40.98,41.0,40.93,40.99,23402.0,39.9398,39.9593,39.8911,39.9496,23402.0
2016-06-27 15:05:00,40.98,40.99,40.93,40.94,21872.0,39.9398,39.9496,39.8911,39.9009,21872.0
2016-06-27 15:10:00,40.95,41.0,40.94,41.0,26433.0,39.9106,39.9593,39.9009,39.9593,26433.0
2016-06-27 15:15:00,40.98,40.98,40.9,40.93,26249.0,39.9398,39.9398,39.8619,39.8911,26249.0
2016-06-27 15:20:00,40.93,40.94,40.79,40.84,28442.0,39.8911,39.9009,39.7547,39.8034,28442.0
2016-06-27 15:25:00,40.85,40.96,40.85,40.95,43806.0,39.8131,39.9203,39.8131,39.9106,43806.0
2016-06-27 15:30:00,40.95,41.0,40.92,41.0,50684.0,39.9106,39.9593,39.8814,39.9593,50684.0
2016-06-27 15:35:00,40.99,41.18,40.99,41.16,44893.0,39.9496,40.1348,39.9496,40.1153,44893.0
2016-06-27 15:40:00,41.15,41.17,41.11,41.14,34394.0,40.1055,40.125,40.0665,40.0958,34394.0
2016-06-27 15:45:00,41.13,41.2,41.07,41.2,57201.0,40.086,40.1543,40.0276,40.1543,57201.0
2016-06-27 15:50:00,41.19,41.21,41.13,41.18,105011.0,40.1445,40.164,40.086,40.1348,105011.0
2016-06-27 15:55:00,41.18,41.2,41.13,41.13,247733.0,40.1348,40.1543,40.086,40.086,247733.0
2016-06-28 09:30:00,41.44,41.68,41.38,41.54,85344.0,40.3882,40.6221,40.3297,40.4856,85344.0
2016-06-28 09:35:00,41.49,41.54,41.2,41.25,36024.0,40.4369,40.4856,40.1543,40.203,36024.0
2016-06-28 09:40:00,41.28,41.39,41.27,41.39,36294.0,40.2322,40.3394,40.2225,40.3394,36294.0
2016-06-28 09:45:00,41.39,41.61,41.39,41.61,16162.0,40.3394,40.5538,40.3394,40.5538,16162.0
2016-06-28 09:50:00,41.61,41.69,41.59,41.64,12932.0,40.5538,40.6318,40.5344,40.5831,12932.0
2016-06-28 09:55:00,41.64,41.84,41.64,41.8,143561.0,40.5831,40.778,40.5831,40.739,143561.0
2016-06-28 10:00:00,41.81,41.87,41.73,41.83,22875.0,40.7488,40.8072,40.6708,40.7683,22875.0
2016-06-28 10:05:00,41.83,41.83,41.76,41.81,20240.0,40.7683,40.7683,40.7,40.7488,20240.0
2016-06-28 10:10:00,41.81,41.82,41.73,41.78,20206.0,40.7488,40.7585,40.6708,40.7195,20206.0
2016-06-28 10:15:00,41.78,41.8,41.72,41.8,18093.0,40.7195,40.739,40.6611,40.739,18093.0
2016-06-28 10:20:00,41.8,41.8,41.67,41.69,33749.0,40.739,40.739,40.6123,40.6318,33749.0
2016-06-28 10:25:00,41.7,41.72,41.65,41.72,29197.0,40.6416,40.6611,40.5928,40.6611,29197.0
2016-06-28 10:30:00,41.71,41.74,41.67,41.73,40662.0,40.6513,40.6805,40.6123,40.6708,40662.0
2016-06-28 10:35:00,41.73,41.74,41.67,41.71,21924.0,40.6708,40.6805,40.6123,40.6513,21924.0
2016-06-28 10:40:00,41.71,41.77,41.69,41.77,14646.0,40.6513,40.7098,40.6318,40.7098,14646.0
2016-06-28 10:45:00,41.76,41.87,41.75,41.87,22492.0,40.7,40.8072,40.6903,40.8072,22492.0
2016-06-28 10:50:00,41.87,41.94,41.82,41.85,72036.0,40.8072,40.8755,40.7585,40.7878,72036.0
2016-06-28 10:55:00,41.86,41.86,41.72,41.78,23908.0,40.7975,40.7975,40.6611,40.7195,23908.0
2016-06-28 11:00:00,41.79,41.79,41.71,41.71,21179.0,40.7293,40.7293,40.6513,40.6513,21179.0
2016-06-28 11:05:00,41.71,41.76,41.7,41.72,8245.0,40.6513,40.7,40.6416,40.6611,8245.0
2016-06-28 11:10:00,41.72,41.82,41.72,41.81,67451.0,40.6611,40.7585,40.6611,40.7488,67451.0
2016-06-28 11:15:00,41.82,41.95,41.81,41.93,12840.0,40.7585,40.8852,40.7488,40.8657,12840.0
2016-06-28 11:20:00,41.92,41.97,41.91,41.91,15004.0,40.856,40.9047,40.8462,40.8462,15004.0
2016-06-28 11:25:00,41.92,41.96,41.89,41.92,21992.0,40.856,40.895,40.8267,40.856,21992.0
2016-06-28 11:30:00,41.92,42.05,41.92,42.04,21197.0,40.856,40.9827,40.856,40.9729,21197.0
2016-06-28 11:35:00,42.05,42.09,42.04,42.08,116526.0,40.9827,41.0217,40.9729,41.0119,116526.0
2016-06-28 11:40:00,42.08,42.13,42.06,42.13,12721.0,41.0119,41.0606,40.9924,41.0606,12721.0
2016-06-28 11:45:00,42.12,42.14,42.07,42.1,11226.0,41.0509,41.0704,41.0022,41.0314,11226.0
2016-06-28 11:50:00,42.12,42.14,42.08,42.11,9670.0,41.0509,41.0704,41.0119,41.0412,9670.0
2016-06-28 11:55:00,42.1,42.14,42.09,42.14,68436.0,41.0314,41.0704,41.0217,41.0704,68436.0
2016-06-28 12:00:00,42.14,42.22,42.12,42.15,25306.0,41.0704,41.1484,41.0509,41.0801,25306.0
2016-06-28 12:05:00,42.14,42.18,42.11,42.18,23376.0,41.0704,41.1094,41.0412,41.1094,23376.0
2016-06-28 12:10:00,42.18,42.19,42.17,42.18,8089.0,41.1094,41.1191,41.0996,41.1094,8089.0
2016-06-28 12:15:00,42.17,42.24,42.17,42.23,19600.0,41.0996,41.1679,41.0996,41.1581,19600.0
2016-06-28 12:20:00,42.23,42.24,42.19,42.2,10953.0,41.1581,41.1679,41.1191,41.1289,10953.0
2016-06-28 12:25:00,42.19,42.24,42.18,42.24,15715.0,41.1191,41.1679,41.1094,41.1679,15715.0
2016-06-28 12:30:00,42.23,42.23,42.16,42.18,28909.0,41.1581,41.1581,41.0899,41.1094,28909.0
2016-06-28 12:35:00,42.17,42.29,42.15,42.28,15404.0,41.0996,41.2166,41.0801,41.2068,15404.0
2016-06-28 12:40:00,42.28,42.3,42.24,42.29,11318.0,41.2068,41.2263,41.1679,41.2166,11318.0
2016-06-28 12:45:00,42.29,42.32,42.27,42.3,15407.0,41.2166,41.2458,41.1971,41.2263,15407.0
2016-06-28 12:50:00,42.31,42.32,42.28,42.29,11581.0,41.2361,41.2458,41.2068,41.2166,11581.0
2016-06-28 12:55:00,42.3,42.31,42.2,42.24,29738.0,41.2263,41.2361,41.1289,41.1679,29738.0
2016-06-28 13:00:00,42.23,42.25,42.2,42.25,11429.0,41.1581,41.1776,41.1289,41.1776,11429.0
2016-06-28 13:05:00,42.25,42.26,42.17,42.22,14192.0,41.1776,41.1873,41.0996,41.1484,14192.0
2016-06-28 13:10:00,42.23,42.29,42.22,42.27,13215.0,41.1581,41.2166,41.1484,41.1971,13215.0
2016-06-28 13:15:00,42.28,42.29,42.2,42.24,15608.0,41.2068,41.2166,41.1289,41.1679,15608.0
2016-06-28 13:20:00,42.23,42.26,42.16,42.21,23236.0,41.1581,41.1873,41.0899,41.1386,23236.0
2016-06-28 13:25:00,42.21,42.23,42.15,42.17,27694.0,41.1386,41.1581,41.0801,41.0996,27694.0
2016-06-28 13:30:00,42.17,42.24,42.14,42.2,17807.0,41.0996,41.1679,41.0704,41.1289,17807.0
2016-06-28 13:35:00,42.2,42.25,42.17,42.24,14442.0,41.1289,41.1776,41.0996,41.1679,14442.0
2016-06-28 13:40:00,42.23,42.27,42.21,42.24,9558.0,41.1581,41.1971,41.1386,41.1679,9558.0
2016-06-28 13:45:00,42.23,42.26,42.19,42.22,10795.0,41.1581,41.1873,41.1191,41.1484,10795.0
2016-06-28 13:50:00,42.21,42.25,42.21,42.23,26213.0,41.1386,41.1776,41.1386,41.1581,26213.0
2016-06-28 13:55:00,42.25,42.26,42.22,42.25,17400.0,41.1776,41.1873,41.1484,41.1776,17400.0
2016-06-28 14:00:00,42.26,42.36,42.26,42.32,47615.0,41.1873,41.2848,41.1873,41.2458,47615.0
2016-06-28 14:05:00,42.32,42.33,42.28,42.31,11560.0,41.2458,41.2556,41.2068,41.2361,11560.0
2016-06-28 14:10:00,42.3,42.33,42.27,42.3,22550.0,41.2263,41.2556,41.1971,41.2263,22550.0
2016-06-28 14:15:00,42.3,42.35,42.3,42.32,17217.0,41.2263,41.2751,41.2263,41.2458,17217.0
2016-06-28 14:20:00,42.32,42.35,42.29,42.31,16810.0,41.2458,41.2751,41.2166,41.2361,16810.0
2016-06-28 14:25:00,42.3,42.36,42.29,42.36,16076.0,41.2263,41.2848,41.2166,41.2848,16076.0
2016-06-28 14:30:00,42.36,42.37,42.32,42.35,25489.0,41.2848,41.2946,41.2458,41.2751,25489.0
2016-06-28 14:35:00,42.35,42.42,42.35,42.41,15323.0,41.2751,41.3433,41.2751,41.3335,15323.0
2016-06-28 14:40:00,42.42,42.46,42.39,42.43,23183.0,41.3433,41.3823,41.3141,41.353,23183.0
2016-06-28 14:45:00,42.44,42.49,42.43,42.48,20704.0,41.3628,41.4115,41.353,41.4018,20704.0
2016-06-28 14:50:00,42.47,42.56,42.47,42.55,21293.0,41.392,41.4797,41.392,41.47,21293.0
2016-06-28 14:55:00,42.53,42.61,42.51,42.57,31892.0,41.4505,41.5285,41.431,41.4895,31892.0
2016-06-28 15:00:00,42.57,42.58,42.53,42.53,45164.0,41.4895,41.4992,41.4505,41.4505,45164.0
2016-06-28 15:05:00,42.54,42.59,42.51,42.56,27862.0,41.4602,41.509,41.431,41.4797,27862.0
2016-06-28 15:10:00,42.56,42.61,42.5,42.5,55285.0,41.4797,41.5285,41.4213,41.4213,55285.0
2016-06-28 15:15:00,42.49,42.51,42.45,42.47,27517.0,41.4115,41.431,41.3725,41.392,27517.0
2016-06-28 15:20:00,42.48,42.52,42.46,42.48,43468.0,41.4018,41.4408,41.3823,41.4018,43468.0
2016-06-28 15:25:00,42.48,42.48,42.35,42.36,29722.0,41.4018,41.4018,41.2751,41.2848,29722.0
2016-06-28 15:30:00,42.37,42.39,42.32,42.33,72185.0,41.2946,41.3141,41.2458,41.2556,72185.0
2016-06-28 15:35:00,42.33,42.4,42.32,42.4,54134.0,41.2556,41.3238,41.2458,41.3238,54134.0
2016-06-28 15:40:00,42.4,42.43,42.36,42.41,77080.0,41.3238,41.353,41.2848,41.3335,77080.0
2016-06-28 15:45:00,42.4,42.45,42.39,42.44,68825.0,41.3238,41.3725,41.3141,41.3628,68825.0
2016-06-28 15:50:00,42.44,42.44,42.38,42.44,76726.0,41.3628,41.3628,41.3043,41.3628,76726.0
2016-06-28 15:55:00,42.43,42.46,42.38,42.43,164494.0,41.353,41.3823,41.3043,41.353,164494.0
2016-06-29 09:30:00,42.62,42.76,42.53,42.72,51943.0,41.5382,41.6747,41.4505,41.6357,51943.0
2016-06-29 09:35:00,42.7,42.76,42.59,42.76,46135.0,41.6162,41.6747,41.509,41.6747,46135.0
2016-06-29 09:40:00,42.76,43.02,42.73,42.99,42038.0,41.6747,41.9281,41.6454,41.8988,42038.0
2016-06-29 09:45:00,43.0,43.16,42.98,43.11,29569.0,41.9086,42.0645,41.8891,42.0158,29569.0
2016-06-29 09:50:00,43.11,43.21,43.09,43.19,82179.0,42.0158,42.1132,41.9963,42.0937,82179.0
2016-06-29 09:55:00,43.2,43.22,43.12,43.13,53999.0,42.1035,42.123,42.0255,42.0353,53999.0
2016-06-29 10:00:00,43.13,43.27,43.1,43.19,91483.0,42.0353,42.1717,42.006,42.0937,91483.0
2016-06-29 10:05:00,43.2,43.24,43.14,43.16,31647.0,42.1035,42.1425,42.045,42.0645,31647.0
2016-06-29 10:10:00,43.17,43.26,43.16,43.17,51255.0,42.0743,42.162,42.0645,42.0743,51255.0
2016-06-29 10:15:00,43.18,43.24,43.13,43.22,29804.0,42.084,42.1425,42.0353,42.123,29804.0
2016-06-29 10:20:00,43.22,43.24,43.11,43.12,51409.0,42.123,42.1425,42.0158,42.0255,51409.0
2016-06-29 10:25:00,43.12,43.19,43.11,43.14,35252.0,42.0255,42.0937,42.0158,42.045,35252.0
2016-06-29 10:30:00,43.14,43.2,43.1,43.16,52910.0,42.045,42.1035,42.006,42.0645,52910.0
2016-06-29 10:35:00,43.15,43.16,43.11,43.16,37602.0,42.0548,42.0645,42.0158,42.0645,37602.0
2016-06-29 10:40:00,43.17,43.18,43.11,43.15,21385.0,42.0743,42.084,42.0158,42.0548,21385.0
2016-06-29 10:45:00,43.15,43.18,43.12,43.14,46067.0,42.0548,42.084,42.0255,42.045,46067.0
2016-06-29 10:50:00,43.15,43.17,43.11,43.14,47780.0,42.0548,42.0743,42.0158,42.045,47780.0
2016-06-29 10:55:00,43.13,43.14,43.08,43.11,37122.0,42.0353,42.045,41.9865,42.0158,37122.0
2016-06-29 11:00:00,43.12,43.2,43.1,43.2,23570.0,42.0255,42.1035,42.006,42.1035,23570.0
2016-06-29 11:05:00,43.22,43.23,43.19,43.22,15824.0,42.123,42.1327,42.0937,42.123,15824.0
2016-06-29 11:10:00,43.22,43.3,43.21,43.28,17026.0,42.123,42.201,42.1132,42.1815,17026.0
2016-06-29 11:15:00,43.28,43.34,43.28,43.33,22550.0,42.1815,42.2399,42.1815,42.2302,22550.0
2016-06-29 11:20:00,43.33,43.33,43.15,43.18,97302.0,42.2302,42.2302,42.0548,42.084,97302.0
2016-06-29 11:25:00,43.18,43.3,43.18,43.29,18492.0,42.084,42.201,42.084,42.1912,18492.0
2016-06-29 11:30:00,43.29,43.35,43.23,43.33,13019.0,42.1912,42.2497,42.1327,42.2302,13019.0
2016-06-29 11:35:00,43.32,43.33,43.23,43.27,15365.0,42.2204,42.2302,42.1327,42.1717,15365.0
2016-06-29 11:40:00,43.26,43.38,43.26,43.34,15680.0,42.162,42.2789,42.162,42.2399,15680.0
2016-06-29 11:45:00,43.34,43.4,43.34,43.38,15702.0,42.2399,42.2984,42.2399,42.2789,15702.0
2016-06-29 11:50:00,43.38,43.39,43.21,43.21,41882.0,42.2789,42.2887,42.1132,42.1132,41882.0
2016-06-29 11:55:00,43.2,43.23,43.03,43.06,127220.0,42.1035,42.1327,41.9378,41.967,127220.0
2016-06-29 12:00:00,43.07,43.24,43.06,43.2,45560.0,41.9768,42.1425,41.967,42.1035,45560.0
2016-06-29 12:05:00,43.21,43.32,43.2,43.32,16300.0,42.1132,42.2204,42.1035,42.2204,16300.0
2016-06-29 12:10:00,43.32,43.4,43.31,43.34,26683.0,42.2204,42.2984,42.2107,42.2399,26683.0
2016-06-29 12:15:00,43.34,43.38,43.33,43.37,15100.0,42.2399,42.2789,42.2302,42.2692,15100.0
2016-06-29 12:20:00,43.36,43.4,43.32,43.33,227834.0,42.2594,42.2984,42.2204,42.2302,227834.0
2016-06-29 12:25:00,43.33,43.34,43.24,43.24,22994.0,42.2302,42.2399,42.1425,42.1425,22994.0
2016-06-29 12:30:00,43.24,43.25,43.18,43.21,131567.0,42.1425,42.1522,42.084,42.1132,131567.0
2016-06-29 12:35:00,43.21,43.26,43.19,43.21,37236.0,42.1132,42.162,42.0937,42.1132,37236.0
2016-06-29 12:40:00,43.2,43.21,43.04,43.07,65859.0,42.1035,42.1132,41.9476,41.9768,65859.0
2016-06-29 12:45:00,43.07,43.08,42.86,42.92,89982.0,41.9768,41.9865,41.7721,41.8306,89982.0
2016-06-29 12:50:00,42.92,42.96,42.9,42.95,38680.0,41.8306,41.8696,41.8111,41.8598,38680.0
2016-06-29 12:55:00,42.96,43.0,42.91,42.92,40053.0,41.8696,41.9086,41.8209,41.8306,40053.0
2016-06-29 13:00:00,42.92,43.0,42.91,42.96,24656.0,41.8306,41.9086,41.8209,41.8696,24656.0
2016-06-29 13:05:00,42.96,42.99,42.82,42.83,61181.0,41.8696,41.8988,41.7331,41.7429,61181.0
2016-06-29 13:10:00,42.82,42.82,42.7,42.78,113463.0,41.7331,41.7331,41.6162,41.6942,113463.0
2016-06-29 13:15:00,42.79,42.84,42.77,42.8,70555.0,41.7039,41.7526,41.6844,41.7136,70555.0
2016-06-29 13:20:00,42.8,42.85,42.7,42.85,45456.0,41.7136,41.7624,41.6162,41.7624,45456.0
2016-06-29 13:25:00,42.87,42.9,42.85,42.85,29789.0,41.7819,41.8111,41.7624,41.7624,29789.0
2016-06-29 13:30:00,42.84,42.84,42.71,42.73,106158.0,41.7526,41.7526,41.6259,41.6454,106158.0
2016-06-29 13:35:00,42.74,42.87,42.73,42.87,18668.0,41.6552,41.7819,41.6454,41.7819,18668.0
2016-06-29 13:40:00,42.87,42.94,42.86,42.9,12750.0,41.7819,41.8501,41.7721,41.8111,12750.0
2016-06-29 13:45:00,42.9,42.92,42.85,42.9,15869.0,41.8111,41.8306,41.7624,41.8111,15869.0
2016-06-29 13:50:00,42.9,42.92,42.86,42.92,14600.0,41.8111,41.8306,41.7721,41.8306,14600.0
2016-06-29 13:55:00,42.92,42.93,42.84,42.88,36250.0,41.8306,41.8403,41.7526,41.7916,36250.0
2016-06-29 14:00:00,42.89,43.03,42.89,43.02,14935.0,41.8014,41.9378,41.8014,41.9281,14935.0
2016-06-29 14:05:00,43.01,43.03,42.99,43.01,16867.0,41.9183,41.9378,41.8988,41.9183,16867.0
2016-06-29 14:10:00,43.01,43.01,42.95,43.0,15899.0,41.9183,41.9183,41.8598,41.9086,15899.0
2016-06-29 14:15:00,42.99,43.01,42.97,42.97,10276.0,41.8988,41.9183,41.8793,41.8793,10276.0
2016-06-29 14:20:00,42.97,43.11,42.97,43.08,11636.0,41.8793,42.0158,41.8793,41.9865,11636.0
2016-06-29 14:25:00,43.08,43.1,43.01,43.03,16234.0,41.9865,42.006,41.9183,41.9378,16234.0
2016-06-29 14:30:00,43.03,43.05,43.01,43.04,22563.0,41.9378,41.9573,41.9183,41.9476,22563.0
2016-06-29 14:35:00,43.03,43.06,42.98,43.03,16889.0,41.9378,41.967,41.8891,41.9378,16889.0
2016-06-29 14:40:00,43.03,43.11,43.02,43.11,46100.0,41.9378,42.0158,41.9281,42.0158,46100.0
2016-06-29 14:45:00,43.11,43.18,43.09,43.14,76952.0,42.0158,42.084,41.9963,42.045,76952.0
2016-06-29 14:50:00,43.14,43.2,43.14,43.19,23777.0,42.045,42.1035,42.045,42.0937,23777.0
2016-06-29 14:55:00,43.19,43.26,43.16,43.25,24517.0,42.0937,42.162,42.0645,42.1522,24517.0
2016-06-29 15:00:00,43.24,43.27,43.2,43.27,52629.0,42.1425,42.1717,42.1035,42.1717,52629.0
2016-06-29 15:05:00,43.27,43.33,43.25,43.33,83618.0,42.1717,42.2302,42.1522,42.2302,83618.0
2016-06-29 15:10:00,43.32,43.37,43.3,43.3,34616.0,42.2204,42.2692,42.201,42.201,34616.0
2016-06-29 15:15:00,43.3,43.3,43.27,43.28,26600.0,42.201,42.201,42.1717,42.1815,26600.0
2016-06-29 15:20:00,43.28,43.31,43.28,43.31,24984.0,42.1815,42.2107,42.1815,42.2107,24984.0
2016-06-29 15:25:00,43.31,43.35,43.3,43.31,34903.0,42.2107,42.2497,42.201,42.2107,34903.0
2016-06-29 15:30:00,43.32,43.39,43.31,43.38,46560.0,42.2204,42.2887,42.2107,42.2789,46560.0
2016-06-29 15:35:00,43.38,43.41,43.35,43.39,67266.0,42.2789,42.3082,42.2497,42.2887,67266.0
2016-06-29 15:40:00,43.39,43.42,43.35,43.4,88630.0,42.2887,42.3179,42.2497,42.2984,88630.0
2016-06-29 15:45:00,43.4,43.42,43.38,43.41,89512.0,42.2984,42.3179,42.2789,42.3082,89512.0
2016-06-29 15:50:00,43.4,43.41,43.29,43.31,94702.0,42.2984,42.3082,42.1912,42.2107,94702.0
2016-06-29 15:55:00,43.32,43.39,43.29,43.38,159458.0,42.2204,42.2887,42.1912,42.2789,159458.0
2016-06-30 09:30:00,43.29,43.32,42.99,43.24,35154.0,42.1912,42.2204,41.8988,42.1425,35154.0
2016-06-30 09:35:00,43.36,43.38,43.15,43.21,10200.0,42.2594,42.2789,42.0548,42.1132,10200.0
2016-06-30 09:40:00,43.2,43.34,43.2,43.33,14745.0,42.1035,42.2399,42.1035,42.2302,14745.0
2016-06-30 09:45:00,43.28,43.33,43.25,43.3,14787.0,42.1815,42.2302,42.1522,42.201,14787.0
2016-06-30 09:50:00,43.3,43.32,43.26,43.28,21028.0,42.201,42.2204,42.162,42.1815,21028.0
2016-06-30 09:55:00,43.29,43.32,43.25,43.31,27972.0,42.1912,42.2204,42.1522,42.2107,27972.0
2016-06-30 10:00:00,43.3,43.31,43.26,43.29,18772.0,42.201,42.2107,42.162,42.1912,18772.0
2016-06-30 10:05:00,43.28,43.29,43.23,43.27,27540.0,42.1815,42.1912,42.1327,42.1717,27540.0
2016-06-30 10:10:00,43.28,43.3,43.21,43.22,44637.0,42.1815,42.201,42.1132,42.123,44637.0
2016-06-30 10:15:00,43.22,43.23,43.12,43.14,20454.0,42.123,42.1327,42.0255,42.045,20454.0
2016-06-30 10:20:00,43.14,43.16,43.08,43.1,13616.0,42.045,42.0645,41.9865,42.006,13616.0
2016-06-30 10:25:00,43.09,43.13,43.04,43.06,33937.0,41.9963,42.0353,41.9476,41.967,33937.0
2016-06-30 10:30:00,43.06,43.13,43.05,43.06,36319.0,41.967,42.0353,41.9573,41.967,36319.0
2016-06-30 10:35:00,43.06,43.08,42.99,43.03,49158.0,41.967,41.9865,41.8988,41.9378,49158.0
2016-06-30 10:40:00,43.02,43.08,42.97,43.02,76975.0,41.9281,41.9865,41.8793,41.9281,76975.0
2016-06-30 10:45:00,43.03,43.06,43.0,43.04,35234.0,41.9378,41.967,41.9086,41.9476,35234.0
2016-06-30 10:50:00,43.04,43.06,42.99,43.0,28006.0,41.9476,41.967,41.8988,41.9086,28006.0
2016-06-30 10:55:00,43.0,43.1,43.0,43.1,23110.0,41.9086,42.006,41.9086,42.006,23110.0
2016-06-30 11:00:00,43.11,43.17,43.11,43.17,32369.0,42.0158,42.0743,42.0158,42.0743,32369.0
2016-06-30 11:05:00,43.18,43.24,43.14,43.18,25471.0,42.084,42.1425,42.045,42.084,25471.0
2016-06-30 11:10:00,43.19,43.23,43.14,43.15,20650.0,42.0937,42.1327,42.045,42.0548,20650.0
2016-06-30 11:15:00,43.15,43.18,43.1,43.11,19000.0,42.0548,42.084,42.006,42.0158,19000.0
2016-06-30 11:20:00,43.12,43.15,43.1,43.14,16818.0,42.0255,42.0548,42.006,42.045,16818.0
2016-06-30 11:25:00,43.15,43.19,43.13,43.16,18483.0,42.0548,42.0937,42.0353,42.0645,18483.0
2016-06-30 11:30:00,43.16,43.22,43.15,43.17,48434.0,42.0645,42.123,42.0548,42.0743,48434.0
2016-06-30 11:35:00,43.17,43.17,43.1,43.15,59122.0,42.0743,42.0743,42.006,42.0548,59122.0
2016-06-30 11:40:00,43.15,43.16,43.09,43.11,29854.0,42.0548,42.0645,41.9963,42.0158,29854.0
2016-06-30 11:45:00,43.11,43.13,43.1,43.12,6520.0,42.0158,42.0353,42.006,42.0255,6520.0
2016-06-30 11:50:00,43.13,43.13,43.0,43.03,24315.0,42.0353,42.0353,41.9086,41.9378,24315.0
2016-06-30 11:55:00,43.04,43.07,42.98,43.07,22494.0,41.9476,41.9768,41.8891,41.9768,22494.0
2016-06-30 12:00:00,43.07,43.13,43.06,43.09,19604.0,41.9768,42.0353,41.967,41.9963,19604.0
2016-06-30 12:05:00,43.09,43.15,43.05,43.1,27503.0,41.9963,42.0548,41.9573,42.006,27503.0
2016-06-30 12:10:00,43.1,43.14,43.09,43.1,25440.0,42.006,42.045,41.9963,42.006,25440.0
2016-06-30 12:15:00,43.1,43.14,43.09,43.11,15000.0,42.006,42.045,41.9963,42.0158,15000.0
2016-06-30 12:20:00,43.11,43.13,43.07,43.09,27576.0,42.0158,42.0353,41.9768,41.9963,27576.0
2016-06-30 12:25:00,43.09,43.13,43.08,43.12,9415.0,41.9963,42.0353,41.9865,42.0255,9415.0
2016-06-30 12:30:00,43.12,43.18,43.12,43.17,16350.0,42.0255,42.084,42.0255,42.0743,16350.0
2016-06-30 12:35:00,43.17,43.2,43.15,43.15,23677.0,42.0743,42.1035,42.0548,42.0548,23677.0
2016-06-30 12:40:00,43.17,43.17,43.08,43.08,20024.0,42.0743,42.0743,41.9865,41.9865,20024.0
2016-06-30 12:45:00,43.08,43.15,43.07,43.14,12311.0,41.9865,42.0548,41.9768,42.045,12311.0
2016-06-30 12:50:00,43.14,43.18,43.11,43.13,17123.0,42.045,42.084,42.0158,42.0353,17123.0
2016-06-30 12:55:00,43.13,43.16,43.11,43.16,12588.0,42.0353,42.0645,42.0158,42.0645,12588.0
2016-06-30 13:00:00,43.16,43.19,43.16,43.17,22104.0,42.0645,42.0937,42.0645,42.0743,22104.0
2016-06-30 13:05:00,43.17,43.17,43.08,43.08,28214.0,42.0743,42.0743,41.9865,41.9865,28214.0
2016-06-30 13:10:00,43.08,43.08,43.01,43.02,22013.0,41.9865,41.9865,41.9183,41.9281,22013.0
2016-06-30 13:15:00,43.02,43.05,43.01,43.01,19534.0,41.9281,41.9573,41.9183,41.9183,19534.0
2016-06-30 13:20:00,43.02,43.03,42.97,42.98,31750.0,41.9281,41.9378,41.8793,41.8891,31750.0
2016-06-30 13:25:00,42.98,43.02,42.97,43.02,16891.0,41.8891,41.9281,41.8793,41.9281,16891.0
2016-06-30 13:30:00,43.02,43.1,43.01,43.06,121042.0,41.9281,42.006,41.9183,41.967,121042.0
2016-06-30 13:35:00,43.06,43.09,43.05,43.08,22116.0,41.967,41.9963,41.9573,41.9865,22116.0
2016-06-30 13:40:00,43.08,43.11,43.07,43.11,17067.0,41.9865,42.0158,41.9768,42.0158,17067.0
2016-06-30 13:45:00,43.12,43.12,43.07,43.08,36210.0,42.0255,42.0255,41.9768,41.9865,36210.0
2016-06-30 13:50:00,43.08,43.1,43.04,43.06,19277.0,41.9865,42.006,41.9476,41.967,19277.0
2016-06-30 13:55:00,43.06,43.06,42.98,43.03,22050.0,41.967,41.967,41.8891,41.9378,22050.0
2016-06-30 14:00:00,43.03,43.11,43.02,43.11,31900.0,41.9378,42.0158,41.9281,42.0158,31900.0
2016-06-30 14:05:00,43.11,43.14,43.06,43.14,21168.0,42.0158,42.045,41.967,42.045,21168.0
2016-06-30 14:10:00,43.15,43.2,43.14,43.19,22332.0,42.0548,42.1035,42.045,42.0937,22332.0
2016-06-30 14:15:00,43.2,43.21,43.15,43.19,30475.0,42.1035,42.1132,42.0548,42.0937,30475.0
2016-06-30 14:20:00,43.19,43.21,43.16,43.21,38949.0,42.0937,42.1132,42.0645,42.1132,38949.0
2016-06-30 14:25:00,43.21,43.21,43.1,43.12,44924.0,42.1132,42.1132,42.006,42.0255,44924.0
2016-06-30 14:30:00,43.11,43.19,43.11,43.14,30389.0,42.0158,42.0937,42.0158,42.045,30389.0
2016-06-30 14:35:00,43.14,43.15,43.11,43.14,25277.0,42.045,42.0548,42.0158,42.045,25277.0
2016-06-30 14:40:00,43.14,43.19,43.14,43.18,25580.0,42.045,42.0937,42.045,42.084,25580.0
2016-06-30 14:45:00,43.18,43.19,43.16,43.18,16700.0,42.084,42.0937,42.0645,42.084,16700.0
2016-06-30 14:50:00,43.18,43.21,43.15,43.2,27635.0,42.084,42.1132,42.0548,42.1035,27635.0
2016-06-30 14:55:00,43.2,43.23,43.14,43.17,35982.0,42.1035,42.1327,42.045,42.0743,35982.0
2016-06-30 15:00:00,43.17,43.21,43.15,43.17,55132.0,42.0743,42.1132,42.0548,42.0743,55132.0
2016-06-30 15:05:00,43.17,43.24,43.16,43.23,36559.0,42.0743,42.1425,42.0645,42.1327,36559.0
2016-06-30 15:10:00,43.23,43.23,43.16,43.19,27097.0,42.1327,42.1327,42.0645,42.0937,27097.0
2016-06-30 15:15:00,43.18,43.2,43.15,43.19,27816.0,42.084,42.1035,42.0548,42.0937,27816.0
2016-06-30 15:20:00,43.19,43.23,43.16,43.19,43921.0,42.0937,42.1327,42.0645,42.0937,43921.0
2016-06-30 15:25:00,43.19,43.24,43.18,43.22,38492.0,42.0937,42.1425,42.084,42.123,38492.0
2016-06-30 15:30:00,43.22,43.23,43.16,43.23,37059.0,42.123,42.1327,42.0645,42.1327,37059.0
2016-06-30 15:35:00,43.22,43.26,43.21,43.22,88301.0,42.123,42.162,42.1132,42.123,88301.0
2016-06-30 15:40:00,43.22,43.24,43.09,43.1,125078.0,42.123,42.1425,41.9963,42.006,125078.0
2016-06-30 15:45:00,43.1,43.1,42.98,42.98,123365.0,42.006,42.006,41.8891,41.8891,123365.0
2016-06-30 15:50:00,42.97,43.08,42.97,43.08,154791.0,41.8793,41.9865,41.8793,41.9865,154791.0
2016-06-30 15:55:00,43.07,43.19,43.06,43.19,293547.0,41.9768,42.0937,41.967,42.0937,293547.0
2016-07-01 09:30:00,43.08,43.2,43.03,43.07,45457.0,41.9865,42.1035,41.9378,41.9768,45457.0
2016-07-01 09:35:00,43.13,43.22,43.08,43.14,12546.0,42.0353,42.123,41.9865,42.045,12546.0
2016-07-01 09:40:00,43.15,43.15,42.99,43.09,15557.0,42.0548,42.0548,41.8988,41.9963,15557.0
2016-07-01 09:45:00,43.05,43.16,42.96,43.08,54350.0,41.9573,42.0645,41.8696,41.9865,54350.0
2016-07-01 09:50:00,43.1,43.21,43.08,43.2,20678.0,42.006,42.1132,41.9865,42.1035,20678.0
2016-07-01 09:55:00,43.19,43.29,43.16,43.29,13534.0,42.0937,42.1912,42.0645,42.1912,13534.0
2016-07-01 10:00:00,43.3,43.37,43.27,43.37,16900.0,42.201,42.2692,42.1717,42.2692,16900.0
2016-07-01 10:05:00,43.37,43.48,43.36,43.47,39303.0,42.2692,42.3764,42.2594,42.3666,39303.0
2016-07-01 10:10:00,43.47,43.5,43.4,43.5,44309.0,42.3666,42.3959,42.2984,42.3959,44309.0
2016-07-01 10:15:00,43.51,43.55,43.46,43.49,17606.0,42.4056,42.4446,42.3569,42.3861,17606.0
2016-07-01 10:20:00,43.5,43.54,43.48,43.52,9500.0,42.3959,42.4349,42.3764,42.4154,9500.0
2016-07-01 10:25:00,43.51,43.52,43.46,43.46,12713.0,42.4056,42.4154,42.3569,42.3569,12713.0
2016-07-01 10:30:00,43.47,43.5,43.33,43.36,52580.0,42.3666,42.3959,42.2302,42.2594,52580.0
2016-07-01 10:35:00,43.36,43.38,43.29,43.3,40008.0,42.2594,42.2789,42.1912,42.201,40008.0
2016-07-01 10:40:00,43.3,43.38,43.29,43.35,10992.0,42.201,42.2789,42.1912,42.2497,10992.0
2016-07-01 10:45:00,43.36,43.37,43.25,43.25,22860.0,42.2594,42.2692,42.1522,42.1522,22860.0
2016-07-01 10:50:00,43.25,43.28,43.21,43.26,13000.0,42.1522,42.1815,42.1132,42.162,13000.0
2016-07-01 10:55:00,43.25,43.28,43.24,43.26,7866.0,42.1522,42.1815,42.1425,42.162,7866.0
2016-07-01 11:00:00,43.25,43.33,43.23,43.32,45095.0,42.1522,42.2302,42.1327,42.2204,45095.0
2016-07-01 11:05:00,43.31,43.38,43.31,43.36,27517.0,42.2107,42.2789,42.2107,42.2594,27517.0
2016-07-01 11:10:00,43.36,43.36,43.22,43.22,9625.0,42.2594,42.2594,42.123,42.123,9625.0
2016-07-01 11:15:00,43.22,43.24,43.17,43.21,17635.0,42.123,42.1425,42.0743,42.1132,17635.0
2016-07-01 11:20:00,43.21,43.22,43.09,43.1,13464.0,42.1132,42.123,41.9963,42.006,13464.0
2016-07-01 11:25:00,43.11,43.25,43.09,43.25,13483.0,42.0158,42.1522,41.9963,42.1522,13483.0
2016-07-01 11:30:00,43.25,43.25,43.17,43.22,12140.0,42.1522,42.1522,42.0743,42.123,12140.0
2016-07-01 11:35:00,43.23,43.24,43.17,43.22,10995.0,42.1327,42.1425,42.0743,42.123,10995.0
2016-07-01 11:40:00,43.22,43.26,43.2,43.22,13599.0,42.123,42.162,42.1035,42.123,13599.0
2016-07-01 11:45:00,43.23,43.24,43.2,43.23,7386.0,42.1327,42.1425,42.1035,42.1327,7386.0
2016-07-01 11:50:00,43.22,43.27,43.18,43.25,12100.0,42.123,42.1717,42.084,42.1522,12100.0
2016-07-01 11:55:00,43.24,43.27,43.22,43.22,10241.0,42.1425,42.1717,42.123,42.123,10241.0
2016-07-01 12:00:00,43.21,43.21,43.14,43.15,14846.0,42.1132,42.1132,42.045,42.0548,14846.0
2016-07-01 12:05:00,43.15,43.19,43.09,43.1,9826.0,42.0548,42.0937,41.9963,42.006,9826.0
2016-07-01 12:10:00,43.12,43.14,43.09,43.1,13018.0,42.0255,42.045,41.9963,42.006,13018.0
2016-07-01 12:15:00,43.1,43.12,43.04,43.05,17091.0,42.006,42.0255,41.9476,41.9573,17091.0
2016-07-01 12:20:00,43.06,43.08,42.98,42.99,17605.0,41.967,41.9865,41.8891,41.8988,17605.0
2016-07-01 12:25:00,42.98,42.99,42.94,42.98,9902.0,41.8891,41.8988,41.8501,41.8891,9902.0
2016-07-01 12:30:00,42.98,43.02,42.95,43.01,12671.0,41.8891,41.9281,41.8598,41.9183,12671.0
2016-07-01 12:35:00,43.02,43.07,43.01,43.07,19511.0,41.9281,41.9768,41.9183,41.9768,19511.0
2016-07-01 12:40:00,43.06,43.1,43.03,43.08,20143.0,41.967,42.006,41.9378,41.9865,20143.0
2016-07-01 12:45:00,43.07,43.09,43.03,43.07,14627.0,41.9768,41.9963,41.9378,41.9768,14627.0
2016-07-01 12:50:00,43.06,43.1,43.04,43.09,9836.0,41.967,42.006,41.9476,41.9963,9836.0
2016-07-01 12:55:00,43.09,43.16,43.08,43.14,7013.0,41.9963,42.0645,41.9865,42.045,7013.0
2016-07-01 13:00:00,43.14,43.14,43.09,43.11,9100.0,42.045,42.045,41.9963,42.0158,9100.0
2016-07-01 13:05:00,43.11,43.18,43.1,43.14,11826.0,42.0158,42.084,42.006,42.045,11826.0
2016-07-01 13:10:00,43.15,43.19,43.14,43.14,5178.0,42.0548,42.0937,42.045,42.045,5178.0
2016-07-01 13:15:00,43.14,43.14,43.12,43.13,8300.0,42.045,42.045,42.0255,42.0353,8300.0
2016-07-01 13:20:00,43.14,43.14,43.03,43.06,18674.0,42.045,42.045,41.9378,41.967,18674.0
2016-07-01 13:25:00,43.04,43.06,42.97,43.01,13775.0,41.9476,41.967,41.8793,41.9183,13775.0
2016-07-01 13:30:00,43.01,43.06,43.0,43.03,14359.0,41.9183,41.967,41.9086,41.9378,14359.0
2016-07-01 13:35:00,43.04,43.09,43.03,43.07,9487.0,41.9476,41.9963,41.9378,41.9768,9487.0
2016-07-01 13:40:00,43.07,43.12,43.07,43.09,5385.0,41.9768,42.0255,41.9768,41.9963,5385.0
2016-07-01 13:45:00,43.1,43.14,43.07,43.14,7983.0,42.006,42.045,41.9768,42.045,7983.0
2016-07-01 13:50:00,43.15,43.17,43.1,43.11,7557.0,42.0548,42.0743,42.006,42.0158,7557.0
2016-07-01 13:55:00,43.12,43.14,43.1,43.11,16563.0,42.0255,42.045,42.006,42.0158,16563.0
2016-07-01 14:00:00,43.1,43.13,43.06,43.09,11400.0,42.006,42.0353,41.967,41.9963,11400.0
2016-07-01 14:05:00,43.09,43.15,43.08,43.12,9311.0,41.9963,42.0548,41.9865,42.0255,9311.0
2016-07-01 14:10:00,43.11,43.13,43.09,43.1,8610.0,42.0158,42.0353,41.9963,42.006,8610.0
2016-07-01 14:15:00,43.1,43.11,43.06,43.1,8174.0,42.006,42.0158,41.967,42.006,8174.0
2016-07-01 14:20:00,43.12,43.13,43.09,43.13,10150.0,42.0255,42.0353,41.9963,42.0353,10150.0
2016-07-01 14:25:00,43.13,43.16,43.1,43.12,8700.0,42.0353,42.0645,42.006,42.0255,8700.0
2016-07-01 14:30:00,43.11,43.15,43.1,43.12,9400.0,42.0158,42.0548,42.006,42.0255,9400.0
2016-07-01 14:35:00,43.12,43.15,43.1,43.13,7774.0,42.0255,42.0548,42.006,42.0353,7774.0
2016-07-01 14:40:00,43.13,43.14,43.08,43.09,10205.0,42.0353,42.045,41.9865,41.9963,10205.0
2016-07-01 14:45:00,43.08,43.12,43.06,43.09,13310.0,41.9865,42.0255,41.967,41.9963,13310.0
2016-07-01 14:50:00,43.1,43.11,43.04,43.06,17139.0,42.006,42.0158,41.9476,41.967,17139.0
2016-07-01 14:55:00,43.06,43.09,43.01,43.09,19871.0,41.967,41.9963,41.9183,41.9963,19871.0
2016-07-01 15:00:00,43.09,43.11,43.07,43.07,21872.0,41.9963,42.0158,41.9768,41.9768,21872.0
2016-07-01 15:05:00,43.07,43.13,43.06,43.1,24300.0,41.9768,42.0353,41.967,42.006,24300.0
2016-07-01 15:10:00,43.1,43.1,43.03,43.03,87509.0,42.006,42.006,41.9378,41.9378,87509.0
2016-07-01 15:15:00,43.03,43.07,43.02,43.07,21396.0,41.9378,41.9768,41.9281,41.9768,21396.0
2016-07-01 15:20:00,43.07,43.08,43.01,43.01,80307.0,41.9768,41.9865,41.9183,41.9183,80307.0
2016-07-01 15:25:00,43.02,43.03,42.93,42.93,51513.0,41.9281,41.9378,41.8403,41.8403,51513.0
2016-07-01 15:30:00,42.93,42.96,42.89,42.94,86228.0,41.8403,41.8696,41.8014,41.8501,86228.0
2016-07-01 15:35:00,42.94,42.97,42.88,42.89,53314.0,41.8501,41.8793,41.7916,41.8014,53314.0
2016-07-01 15:40:00,42.89,42.97,42.88,42.92,66485.0,41.8014,41.8793,41.7916,41.8306,66485.0
2016-07-01 15:45:00,42.92,42.94,42.89,42.9,71260.0,41.8306,41.8501,41.8014,41.8111,71260.0
2016-07-01 15:50:00,42.9,42.96,42.89,42.92,136815.0,41.8111,41.8696,41.8014,41.8306,136815.0
2016-07-01 15:55:00,42.92,42.95,42.88,42.9,250383.0,41.8306,41.8598,41.7916,41.8111,250383.0
2016-07-05 09:30:00,42.92,43.07,42.72,42.86,60064.0,41.8306,41.9768,41.6357,41.7721,60064.0
2016-07-05 09:35:00,42.87,43.05,42.87,42.96,21410.0,41.7819,41.9573,41.7819,41.8696,21410.0
2016-07-05 09:40:00,42.96,42.96,42.82,42.91,12532.0,41.8696,41.8696,41.7331,41.8209,12532.0
2016-07-05 09:45:00,42.91,42.91,42.78,42.81,20716.0,41.8209,41.8209,41.6942,41.7234,20716.0
2016-07-05 09:50:00,42.79,42.8,42.71,42.71,22380.0,41.7039,41.7136,41.6259,41.6259,22380.0
2016-07-05 09:55:00,42.72,42.8,42.69,42.79,24699.0,41.6357,41.7136,41.6064,41.7039,24699.0
2016-07-05 10:00:00,42.79,42.94,42.79,42.93,17309.0,41.7039,41.8501,41.7039,41.8403,17309.0
2016-07-05 10:05:00,42.94,42.97,42.86,42.95,24803.0,41.8501,41.8793,41.7721,41.8598,24803.0
2016-07-05 10:10:00,42.95,43.02,42.88,42.99,31430.0,41.8598,41.9281,41.7916,41.8988,31430.0
2016-07-05 10:15:00,42.99,43.04,42.97,43.01,21136.0,41.8988,41.9476,41.8793,41.9183,21136.0
2016-07-05 10:20:00,43.01,43.11,42.97,43.11,22627.0,41.9183,42.0158,41.8793,42.0158,22627.0
2016-07-05 10:25:00,43.11,43.12,43.05,43.11,14859.0,42.0158,42.0255,41.9573,42.0158,14859.0
2016-07-05 10:30:00,43.11,43.19,43.09,43.12,36284.0,42.0158,42.0937,41.9963,42.0255,36284.0
2016-07-05 10:35:00,43.11,43.12,43.08,43.09,13180.0,42.0158,42.0255,41.9865,41.9963,13180.0
2016-07-05 10:40:00,43.1,43.13,43.07,43.13,15261.0,42.006,42.0353,41.9768,42.0353,15261.0
2016-07-05 10:45:00,43.12,43.24,43.1,43.2,29980.0,42.0255,42.1425,42.006,42.1035,29980.0
2016-07-05 10:50:00,43.19,43.19,43.11,43.13,13022.0,42.0937,42.0937,42.0158,42.0353,13022.0
2016-07-05 10:55:00,43.14,43.24,43.14,43.23,11135.0,42.045,42.1425,42.045,42.1327,11135.0
2016-07-05 11:00:00,43.23,43.28,43.19,43.26,16776.0,42.1327,42.1815,42.0937,42.162,16776.0
2016-07-05 11:05:00,43.25,43.29,43.23,43.29,15633.0,42.1522,42.1912,42.1327,42.1912,15633.0
2016-07-05 11:10:00,43.29,43.32,43.24,43.29,17460.0,42.1912,42.2204,42.1425,42.1912,17460.0
2016-07-05 11:15:00,43.3,43.44,43.29,43.44,15392.0,42.201,42.3374,42.1912,42.3374,15392.0
2016-07-05 11:20:00,43.43,43.45,43.32,43.32,82058.0,42.3277,42.3471,42.2204,42.2204,82058.0
2016-07-05 11:25:00,43.32,43.32,43.22,43.26,24010.0,42.2204,42.2204,42.123,42.162,24010.0
2016-07-05 11:30:00,43.24,43.26,43.17,43.24,17213.0,42.1425,42.162,42.0743,42.1425,17213.0
2016-07-05 11:35:00,43.25,43.27,43.21,43.25,15900.0,42.1522,42.1717,42.1132,42.1522,15900.0
2016-07-05 11:40:00,43.24,43.24,43.13,43.13,19967.0,42.1425,42.1425,42.0353,42.0353,19967.0
2016-07-05 11:45:00,43.13,43.15,43.08,43.08,16059.0,42.0353,42.0548,41.9865,41.9865,16059.0
2016-07-05 11:50:00,43.09,43.1,43.03,43.08,18119.0,41.9963,42.006,41.9378,41.9865,18119.0
2016-07-05 11:55:00,43.07,43.08,42.98,43.01,34019.0,41.9768,41.9865,41.8891,41.9183,34019.0
2016-07-05 12:00:00,43.0,43.02,42.94,43.01,37954.0,41.9086,41.9281,41.8501,41.9183,37954.0
2016-07-05 12:05:00,43.02,43.02,42.97,42.97,13974.0,41.9281,41.9281,41.8793,41.8793,13974.0
2016-07-05 12:10:00,42.97,43.02,42.92,42.94,23405.0,41.8793,41.9281,41.8306,41.8501,23405.0
2016-07-05 12:15:00,42.94,43.01,42.94,42.98,9478.0,41.8501,41.9183,41.8501,41.8891,9478.0
2016-07-05 12:20:00,42.98,43.05,42.98,43.02,15701.0,41.8891,41.9573,41.8891,41.9281,15701.0
2016-07-05 12:25:00,43.03,43.1,43.03,43.09,8068.0,41.9378,42.006,41.9378,41.9963,8068.0
2016-07-05 12:30:00,43.1,43.1,43.05,43.05,11887.0,42.006,42.006,41.9573,41.9573,11887.0
2016-07-05 12:35:00,43.06,43.08,42.99,43.02,14817.0,41.967,41.9865,41.8988,41.9281,14817.0
2016-07-05 12:40:00,43.03,43.05,43.02,43.05,13660.0,41.9378,41.9573,41.9281,41.9573,13660.0
2016-07-05 12:45:00,43.05,43.07,43.02,43.04,9000.0,41.9573,41.9768,41.9281,41.9476,9000.0
2016-07-05 12:50:00,43.03,43.03,42.97,42.98,8232.0,41.9378,41.9378,41.8793,41.8891,8232.0
2016-07-05 12:55:00,42.98,43.06,42.98,43.05,6700.0,41.8891,41.967,41.8891,41.9573,6700.0
2016-07-05 13:00:00,43.05,43.06,43.0,43.03,13630.0,41.9573,41.967,41.9086,41.9378,13630.0
2016-07-05 13:05:00,43.03,43.09,43.02,43.08,9300.0,41.9378,41.9963,41.9281,41.9865,9300.0
2016-07-05 13:10:00,43.08,43.08,43.04,43.04,8377.0,41.9865,41.9865,41.9476,41.9476,8377.0
2016-07-05 13:15:00,43.05,43.07,43.04,43.05,13261.0,41.9573,41.9768,41.9476,41.9573,13261.0
2016-07-05 13:20:00,43.05,43.08,43.04,43.07,5400.0,41.9573,41.9865,41.9476,41.9768,5400.0
2016-07-05 13:25:00,43.07,43.07,43.03,43.04,10598.0,41.9768,41.9768,41.9378,41.9476,10598.0
2016-07-05 13:30:00,43.03,43.06,43.01,43.03,7783.0,41.9378,41.967,41.9183,41.9378,7783.0
2016-07-05 13:35:00,43.02,43.07,42.99,43.01,15251.0,41.9281,41.9768,41.8988,41.9183,15251.0
2016-07-05 13:40:00,43.01,43.02,42.95,42.99,7458.0,41.9183,41.9281,41.8598,41.8988,7458.0
2016-07-05 13:45:00,42.98,43.02,42.96,43.02,6400.0,41.8891,41.9281,41.8696,41.9281,6400.0
2016-07-05 13:50:00,43.01,43.02,42.96,42.99,7999.0,41.9183,41.9281,41.8696,41.8988,7999.0
2016-07-05 13:55:00,42.99,43.01,42.98,43.0,42336.0,41.8988,41.9183,41.8891,41.9086,42336.0
2016-07-05 14:00:00,43.01,43.09,43.0,43.07,11383.0,41.9183,41.9963,41.9086,41.9768,11383.0
2016-07-05 14:05:00,43.07,43.1,43.06,43.06,8761.0,41.9768,42.006,41.967,41.967,8761.0
2016-07-05 14:10:00,43.06,43.16,43.06,43.14,20080.0,41.967,42.0645,41.967,42.045,20080.0
2016-07-05 14:15:00,43.15,43.18,43.14,43.16,14773.0,42.0548,42.084,42.045,42.0645,14773.0
2016-07-05 14:20:00,43.16,43.18,43.12,43.14,18574.0,42.0645,42.084,42.0255,42.045,18574.0
2016-07-05 14:25:00,43.14,43.17,43.11,43.13,17002.0,42.045,42.0743,42.0158,42.0353,17002.0
2016-07-05 14:30:00,43.13,43.16,43.12,43.15,11003.0,42.0353,42.0645,42.0255,42.0548,11003.0
2016-07-05 14:35:00,43.14,43.14,43.07,43.08,38929.0,42.045,42.045,41.9768,41.9865,38929.0
2016-07-05 14:40:00,43.09,43.1,43.08,43.1,8609.0,41.9963,42.006,41.9865,42.006,8609.0
2016-07-05 14:45:00,43.1,43.12,43.05,43.06,12131.0,42.006,42.0255,41.9573,41.967,12131.0
2016-07-05 14:50:00,43.06,43.07,43.02,43.03,14461.0,41.967,41.9768,41.9281,41.9378,14461.0
2016-07-05 14:55:00,43.04,43.06,43.02,43.06,10194.0,41.9476,41.967,41.9281,41.967,10194.0
2016-07-05 15:00:00,43.06,43.06,42.97,43.01,32450.0,41.967,41.967,41.8793,41.9183,32450.0
2016-07-05 15:05:00,43.01,43.02,42.96,42.97,15292.0,41.9183,41.9281,41.8696,41.8793,15292.0
2016-07-05 15:10:00,42.97,43.03,42.96,42.99,23244.0,41.8793,41.9378,41.8696,41.8988,23244.0
2016-07-05 15:15:00,42.99,43.04,42.97,43.03,29354.0,41.8988,41.9476,41.8793,41.9378,29354.0
2016-07-05 15:20:00,43.03,43.06,43.01,43.04,37232.0,41.9378,41.967,41.9183,41.9476,37232.0
2016-07-05 15:25:00,43.04,43.12,43.03,43.11,80687.0,41.9476,42.0255,41.9378,42.0158,80687.0
2016-07-05 15:30:00,43.11,43.15,43.07,43.13,45160.0,42.0158,42.0548,41.9768,42.0353,45160.0
2016-07-05 15:35:00,43.13,43.14,43.08,43.12,19709.0,42.0353,42.045,41.9865,42.0255,19709.0
2016-07-05 15:40:00,43.12,43.17,43.11,43.17,51566.0,42.0255,42.0743,42.0158,42.0743,51566.0
2016-07-05 15:45:00,43.17,43.18,43.09,43.12,86596.0,42.0743,42.084,41.9963,42.0255,86596.0
2016-07-05 15:50:00,43.11,43.15,43.11,43.13,114784.0,42.0158,42.0548,42.0158,42.0353,114784.0
2016-07-05 15:55:00,43.13,43.16,43.1,43.13,192307.0,42.0353,42.0645,42.006,42.0353,192307.0
2016-07-06 09:30:00,43.01,43.07,42.74,42.78,25189.0,41.9183,41.9768,41.6552,41.6942,25189.0
2016-07-06 09:35:00,42.77,42.97,42.77,42.89,18712.0,41.6844,41.8793,41.6844,41.8014,18712.0
2016-07-06 09:40:00,42.88,42.91,42.81,42.83,19713.0,41.7916,41.8209,41.7234,41.7429,19713.0
2016-07-06 09:45:00,42.84,42.89,42.83,42.86,23590.0,41.7526,41.8014,41.7429,41.7721,23590.0
2016-07-06 09:50:00,42.89,42.89,42.77,42.84,29724.0,41.8014,41.8014,41.6844,41.7526,29724.0
2016-07-06 09:55:00,42.83,42.87,42.76,42.76,17547.0,41.7429,41.7819,41.6747,41.6747,17547.0
2016-07-06 10:00:00,42.77,42.99,42.77,42.97,42563.0,41.6844,41.8988,41.6844,41.8793,42563.0
2016-07-06 10:05:00,42.93,42.97,42.88,42.93,21420.0,41.8403,41.8793,41.7916,41.8403,21420.0
2016-07-06 10:10:00,42.94,43.0,42.87,43.0,26323.0,41.8501,41.9086,41.7819,41.9086,26323.0
2016-07-06 10:15:00,43.01,43.06,42.85,42.85,26552.0,41.9183,41.967,41.7624,41.7624,26552.0
2016-07-06 10:20:00,42.85,42.88,42.81,42.88,19017.0,41.7624,41.7916,41.7234,41.7916,19017.0
2016-07-06 10:25:00,42.87,42.88,42.75,42.75,21434.0,41.7819,41.7916,41.6649,41.6649,21434.0
2016-07-06 10:30:00,42.74,42.74,42.63,42.67,24217.0,41.6552,41.6552,41.548,41.5869,24217.0
2016-07-06 10:35:00,42.66,42.8,42.64,42.8,31008.0,41.5772,41.7136,41.5577,41.7136,31008.0
2016-07-06 10:40:00,42.8,42.82,42.71,42.77,28674.0,41.7136,41.7331,41.6259,41.6844,28674.0
2016-07-06 10:45:00,42.76,42.84,42.7,42.83,21689.0,41.6747,41.7526,41.6162,41.7429,21689.0
2016-07-06 10:50:00,42.84,43.02,42.83,43.02,30748.0,41.7526,41.9281,41.7429,41.9281,30748.0
2016-07-06 10:55:00,43.03,43.09,42.99,43.09,14700.0,41.9378,41.9963,41.8988,41.9963,14700.0
2016-07-06 11:00:00,43.11,43.15,43.06,43.09,24148.0,42.0158,42.0548,41.967,41.9963,24148.0
2016-07-06 11:05:00,43.08,43.15,43.08,43.13,7041.0,41.9865,42.0548,41.9865,42.0353,7041.0
2016-07-06 11:10:00,43.12,43.2,43.12,43.18,12008.0,42.0255,42.1035,42.0255,42.084,12008.0
2016-07-06 11:15:00,43.18,43.22,43.15,43.15,31777.0,42.084,42.123,42.0548,42.0548,31777.0
2016-07-06 11:20:00,43.15,43.16,43.06,43.1,17356.0,42.0548,42.0645,41.967,42.006,17356.0
2016-07-06 11:25:00,43.09,43.1,43.0,43.0,21216.0,41.9963,42.006,41.9086,41.9086,21216.0
2016-07-06 11:30:00,43.01,43.08,43.01,43.03,9190.0,41.9183,41.9865,41.9183,41.9378,9190.0
2016-07-06 11:35:00,43.05,43.08,43.03,43.06,10600.0,41.9573,41.9865,41.9378,41.967,10600.0
2016-07-06 11:40:00,43.05,43.06,43.0,43.02,16331.0,41.9573,41.967,41.9086,41.9281,16331.0
2016-07-06 11:45:00,43.04,43.04,42.95,43.0,6350.0,41.9476,41.9476,41.8598,41.9086,6350.0
2016-07-06 11:50:00,42.99,43.11,42.99,43.07,18789.0,41.8988,42.0158,41.8988,41.9768,18789.0
2016-07-06 11:55:00,43.08,43.09,43.04,43.07,13967.0,41.9865,41.9963,41.9476,41.9768,13967.0
2016-07-06 12:00:00,43.06,43.17,43.05,43.16,23662.0,41.967,42.0743,41.9573,42.0645,23662.0
2016-07-06 12:05:00,43.18,43.19,43.15,43.16,13017.0,42.084,42.0937,42.0548,42.0645,13017.0
2016-07-06 12:10:00,43.17,43.18,43.08,43.08,21065.0,42.0743,42.084,41.9865,41.9865,21065.0
2016-07-06 12:15:00,43.08,43.11,43.05,43.1,19900.0,41.9865,42.0158,41.9573,42.006,19900.0
2016-07-06 12:20:00,43.09,43.13,43.05,43.07,12274.0,41.9963,42.0353,41.9573,41.9768,12274.0
2016-07-06 12:25:00,43.08,43.23,43.05,43.22,61946.0,41.9865,42.1327,41.9573,42.123,61946.0
2016-07-06 12:30:00,43.22,43.23,43.15,43.15,51794.0,42.123,42.1327,42.0548,42.0548,51794.0
2016-07-06 12:35:00,43.15,43.17,43.08,43.11,10018.0,42.0548,42.0743,41.9865,42.0158,10018.0
2016-07-06 12:40:00,43.1,43.1,43.04,43.04,17300.0,42.006,42.006,41.9476,41.9476,17300.0
2016-07-06 12:45:00,43.05,43.05,42.98,43.0,20366.0,41.9573,41.9573,41.8891,41.9086,20366.0
2016-07-06 12:50:00,43.0,43.03,42.98,43.03,7815.0,41.9086,41.9378,41.8891,41.9378,7815.0
2016-07-06 12:55:00,43.04,43.04,42.99,43.03,15343.0,41.9476,41.9476,41.8988,41.9378,15343.0
2016-07-06 13:00:00,43.04,43.12,43.01,43.03,63167.0,41.9476,42.0255,41.9183,41.9378,63167.0
2016-07-06 13:05:00,43.03,43.04,43.01,43.01,11043.0,41.9378,41.9476,41.9183,41.9183,11043.0
2016-07-06 13:10:00,43.01,43.02,42.97,42.99,5518.0,41.9183,41.9281,41.8793,41.8988,5518.0
2016-07-06 13:15:00,42.99,43.04,42.99,43.04,12200.0,41.8988,41.9476,41.8988,41.9476,12200.0
2016-07-06 13:20:00,43.05,43.07,43.02,43.02,7474.0,41.9573,41.9768,41.9281,41.9281,7474.0
2016-07-06 13:25:00,43.03,43.03,42.99,43.03,9600.0,41.9378,41.9378,41.8988,41.9378,9600.0
2016-07-06 13:30:00,43.03,43.04,42.99,43.0,22515.0,41.9378,41.9476,41.8988,41.9086,22515.0
2016-07-06 13:35:00,43.0,43.03,42.99,43.02,11472.0,41.9086,41.9378,41.8988,41.9281,11472.0
2016-07-06 13:40:00,43.01,43.03,42.96,42.99,10484.0,41.9183,41.9378,41.8696,41.8988,10484.0
2016-07-06 13:45:00,42.99,43.03,42.99,42.99,6314.0,41.8988,41.9378,41.8988,41.8988,6314.0
2016-07-06 13:50:00,42.99,43.02,42.99,43.01,16549.0,41.8988,41.9281,41.8988,41.9183,16549.0
2016-07-06 13:55:00,43.02,43.02,42.98,42.99,6973.0,41.9281,41.9281,41.8891,41.8988,6973.0
2016-07-06 14:00:00,42.99,43.07,42.99,43.04,17138.0,41.8988,41.9768,41.8988,41.9476,17138.0
2016-07-06 14:05:00,43.04,43.06,42.99,43.06,23105.0,41.9476,41.967,41.8988,41.967,23105.0
2016-07-06 14:10:00,43.06,43.06,43.0,43.0,16691.0,41.967,41.967,41.9086,41.9086,16691.0
2016-07-06 14:15:00,43.01,43.05,42.94,43.05,15891.0,41.9183,41.9573,41.8501,41.9573,15891.0
2016-07-06 14:20:00,43.05,43.05,42.99,43.0,10598.0,41.9573,41.9573,41.8988,41.9086,10598.0
2016-07-06 14:25:00,43.02,43.05,43.0,43.04,12152.0,41.9281,41.9573,41.9086,41.9476,12152.0
2016-07-06 14:30:00,43.04,43.04,43.01,43.01,26836.0,41.9476,41.9476,41.9183,41.9183,26836.0
2016-07-06 14:35:00,43.01,43.03,43.0,43.0,49142.0,41.9183,41.9378,41.9086,41.9086,49142.0
2016-07-06 14:40:00,43.01,43.03,43.0,43.02,25213.0,41.9183,41.9378,41.9086,41.9281,25213.0
2016-07-06 14:45:00,43.03,43.05,42.99,43.0,18720.0,41.9378,41.9573,41.8988,41.9086,18720.0
2016-07-06 14:50:00,42.99,43.07,42.98,43.07,33331.0,41.8988,41.9768,41.8891,41.9768,33331.0
2016-07-06 14:55:00,43.07,43.1,43.03,43.06,13711.0,41.9768,42.006,41.9378,41.967,13711.0
2016-07-06 15:00:00,43.06,43.08,43.05,43.08,10449.0,41.967,41.9865,41.9573,41.9865,10449.0
2016-07-06 15:05:00,43.07,43.07,43.02,43.05,19131.0,41.9768,41.9768,41.9281,41.9573,19131.0
2016-07-06 15:10:00,43.04,43.05,42.99,43.0,20629.0,41.9476,41.9573,41.8988,41.9086,20629.0
2016-07-06 15:15:00,43.0,43.02,42.97,42.98,18341.0,41.9086,41.9281,41.8793,41.8891,18341.0
2016-07-06 15:20:00,42.98,42.99,42.95,42.95,15901.0,41.8891,41.8988,41.8598,41.8598,15901.0
2016-07-06 15:25:00,42.95,42.99,42.93,42.99,30330.0,41.8598,41.8988,41.8403,41.8988,30330.0
2016-07-06 15:30:00,42.99,43.03,42.98,42.99,37713.0,41.8988,41.9378,41.8891,41.8988,37713.0
2016-07-06 15:35:00,42.99,43.03,42.98,43.03,31387.0,41.8988,41.9378,41.8891,41.9378,31387.0
2016-07-06 15:40:00,43.03,43.04,42.99,43.01,61422.0,41.9378,41.9476,41.8988,41.9183,61422.0
2016-07-06 15:45:00,43.01,43.03,42.95,43.02,83904.0,41.9183,41.9378,41.8598,41.9281,83904.0
2016-07-06 15:50:00,43.02,43.02,42.97,43.01,130532.0,41.9281,41.9281,41.8793,41.9183,130532.0
2016-07-06 15:55:00,43.01,43.09,43.0,43.07,514598.0,41.9183,41.9963,41.9086,41.9768,514598.0
2016-07-07 09:30:00,43.13,43.41,43.11,43.4,28488.0,42.0353,42.3082,42.0158,42.2984,28488.0
2016-07-07 09:35:00,43.33,43.39,43.17,43.24,9082.0,42.2302,42.2887,42.0743,42.1425,9082.0
2016-07-07 09:40:00,43.2,43.3,43.19,43.25,6464.0,42.1035,42.201,42.0937,42.1522,6464.0
2016-07-07 09:45:00,43.24,43.28,43.22,43.24,11214.0,42.1425,42.1815,42.123,42.1425,11214.0
2016-07-07 09:50:00,43.23,43.31,43.21,43.21,27626.0,42.1327,42.2107,42.1132,42.1132,27626.0
2016-07-07 09:55:00,43.2,43.24,43.16,43.22,19625.0,42.1035,42.1425,42.0645,42.123,19625.0
2016-07-07 10:00:00,43.21,43.21,43.14,43.17,10400.0,42.1132,42.1132,42.045,42.0743,10400.0
2016-07-07 10:05:00,43.17,43.21,43.1,43.19,8400.0,42.0743,42.1132,42.006,42.0937,8400.0
2016-07-07 10:10:00,43.18,43.19,43.09,43.16,9700.0,42.084,42.0937,41.9963,42.0645,9700.0
2016-07-07 10:15:00,43.17,43.19,43.15,43.19,11932.0,42.0743,42.0937,42.0548,42.0937,11932.0
2016-07-07 10:20:00,43.19,43.23,43.18,43.21,15150.0,42.0937,42.1327,42.084,42.1132,15150.0
2016-07-07 10:25:00,43.2,43.21,43.16,43.17,71733.0,42.1035,42.1132,42.0645,42.0743,71733.0
2016-07-07 10:30:00,43.18,43.19,43.09,43.09,27473.0,42.084,42.0937,41.9963,41.9963,27473.0
2016-07-07 10:35:00,43.09,43.2,43.05,43.13,77649.0,41.9963,42.1035,41.9573,42.0353,77649.0
2016-07-07 10:40:00,43.13,43.15,43.09,43.11,25787.0,42.0353,42.0548,41.9963,42.0158,25787.0
2016-07-07 10:45:00,43.11,43.2,43.11,43.17,10319.0,42.0158,42.1035,42.0158,42.0743,10319.0
2016-07-07 10:50:00,43.16,43.19,43.14,43.18,8787.0,42.0645,42.0937,42.045,42.084,8787.0
2016-07-07 10:55:00,43.18,43.19,43.15,43.15,10000.0,42.084,42.0937,42.0548,42.0548,10000.0
2016-07-07 11:00:00,43.15,43.16,43.08,43.08,16608.0,42.0548,42.0645,41.9865,41.9865,16608.0
2016-07-07 11:05:00,43.05,43.16,43.05,43.15,15435.0,41.9573,42.0645,41.9573,42.0548,15435.0
2016-07-07 11:10:00,43.15,43.17,43.1,43.11,26969.0,42.0548,42.0743,42.006,42.0158,26969.0
2016-07-07 11:15:00,43.11,43.13,43.04,43.07,10357.0,42.0158,42.0353,41.9476,41.9768,10357.0
2016-07-07 11:20:00,43.08,43.14,43.08,43.09,11776.0,41.9865,42.045,41.9865,41.9963,11776.0
2016-07-07 11:25:00,43.1,43.15,43.09,43.14,5234.0,42.006,42.0548,41.9963,42.045,5234.0
2016-07-07 11:30:00,43.13,43.16,43.1,43.13,7020.0,42.0353,42.0645,42.006,42.0353,7020.0
2016-07-07 11:35:00,43.14,43.16,43.12,43.15,7909.0,42.045,42.0645,42.0255,42.0548,7909.0
2016-07-07 11:40:00,43.14,43.18,43.11,43.15,7791.0,42.045,42.084,42.0158,42.0548,7791.0
2016-07-07 11:45:00,43.15,43.15,43.08,43.1,10656.0,42.0548,42.0548,41.9865,42.006,10656.0
2016-07-07 11:50:00,43.11,43.18,43.1,43.18,10867.0,42.0158,42.084,42.006,42.084,10867.0
2016-07-07 11:55:00,43.18,43.24,43.16,43.24,11915.0,42.084,42.1425,42.0645,42.1425,11915.0
2016-07-07 12:00:00,43.24,43.26,43.19,43.21,6514.0,42.1425,42.162,42.0937,42.1132,6514.0
2016-07-07 12:05:00,43.22,43.23,43.16,43.17,6470.0,42.123,42.1327,42.0645,42.0743,6470.0
2016-07-07 12:10:00,43.17,43.25,43.17,43.21,20716.0,42.0743,42.1522,42.0743,42.1132,20716.0
2016-07-07 12:15:00,43.21,43.23,43.19,43.2,11811.0,42.1132,42.1327,42.0937,42.1035,11811.0
2016-07-07 12:20:00,43.21,43.22,43.19,43.2,11757.0,42.1132,42.123,42.0937,42.1035,11757.0
2016-07-07 12:25:00,43.21,43.22,43.19,43.21,11010.0,42.1132,42.123,42.0937,42.1132,11010.0
2016-07-07 12:30:00,43.21,43.24,43.19,43.2,10233.0,42.1132,42.1425,42.0937,42.1035,10233.0
2016-07-07 12:35:00,43.2,43.24,43.19,43.2,10469.0,42.1035,42.1425,42.0937,42.1035,10469.0
2016-07-07 12:40:00,43.19,43.22,43.18,43.19,7854.0,42.0937,42.123,42.084,42.0937,7854.0
2016-07-07 12:45:00,43.18,43.18,43.13,43.13,7707.0,42.084,42.084,42.0353,42.0353,7707.0
2016-07-07 12:50:00,43.13,43.14,43.09,43.1,7329.0,42.0353,42.045,41.9963,42.006,7329.0
2016-07-07 12:55:00,43.12,43.16,43.08,43.08,67998.0,42.0255,42.0645,41.9865,41.9865,67998.0
2016-07-07 13:00:00,43.08,43.13,43.04,43.06,10936.0,41.9865,42.0353,41.9476,41.967,10936.0
2016-07-07 13:05:00,43.06,43.1,43.02,43.08,5776.0,41.967,42.006,41.9281,41.9865,5776.0
2016-07-07 13:10:00,43.08,43.09,43.06,43.09,8366.0,41.9865,41.9963,41.967,41.9963,8366.0
2016-07-07 13:15:00,43.08,43.11,43.07,43.1,5205.0,41.9865,42.0158,41.9768,42.006,5205.0
2016-07-07 13:20:00,43.09,43.12,43.06,43.12,6562.0,41.9963,42.0255,41.967,42.0255,6562.0
2016-07-07 13:25:00,43.12,43.15,43.1,43.1,8411.0,42.0255,42.0548,42.006,42.006,8411.0
2016-07-07 13:30:00,43.1,43.15,43.1,43.13,8300.0,42.006,42.0548,42.006,42.0353,8300.0
2016-07-07 13:35:00,43.14,43.14,43.12,43.12,3261.0,42.045,42.045,42.0255,42.0255,3261.0
2016-07-07 13:40:00,43.13,43.14,43.07,43.11,9724.0,42.0353,42.045,41.9768,42.0158,9724.0
2016-07-07 13:45:00,43.1,43.13,43.08,43.13,6714.0,42.006,42.0353,41.9865,42.0353,6714.0
2016-07-07 13:50:00,43.13,43.13,43.07,43.08,4915.0,42.0353,42.0353,41.9768,41.9865,4915.0
2016-07-07 13:55:00,43.09,43.13,43.09,43.1,6535.0,41.9963,42.0353,41.9963,42.006,6535.0
2016-07-07 14:00:00,43.1,43.15,43.07,43.14,15613.0,42.006,42.0548,41.9768,42.045,15613.0
2016-07-07 14:05:00,43.15,43.15,43.12,43.13,6848.0,42.0548,42.0548,42.0255,42.0353,6848.0
2016-07-07 14:10:00,43.12,43.12,42.96,43.0,27198.0,42.0255,42.0255,41.8696,41.9086,27198.0
2016-07-07 14:15:00,43.0,43.05,42.99,43.01,6014.0,41.9086,41.9573,41.8988,41.9183,6014.0
2016-07-07 14:20:00,43.02,43.09,42.96,42.97,45143.0,41.9281,41.9963,41.8696,41.8793,45143.0
2016-07-07 14:25:00,42.98,43.01,42.96,42.98,6570.0,41.8891,41.9183,41.8696,41.8891,6570.0
2016-07-07 14:30:00,42.98,42.99,42.94,42.94,8740.0,41.8891,41.8988,41.8501,41.8501,8740.0
2016-07-07 14:35:00,42.93,42.97,42.9,42.95,8700.0,41.8403,41.8793,41.8111,41.8598,8700.0
2016-07-07 14:40:00,42.94,42.95,42.88,42.88,6211.0,41.8501,41.8598,41.7916,41.7916,6211.0
2016-07-07 14:45:00,42.88,42.93,42.88,42.92,6700.0,41.7916,41.8403,41.7916,41.8306,6700.0
2016-07-07 14:50:00,42.93,42.94,42.86,42.89,10930.0,41.8403,41.8501,41.7721,41.8014,10930.0
2016-07-07 14:55:00,42.91,42.91,42.84,42.84,7556.0,41.8209,41.8209,41.7526,41.7526,7556.0
2016-07-07 15:00:00,42.84,42.85,42.78,42.82,26546.0,41.7526,41.7624,41.6942,41.7331,26546.0
2016-07-07 15:05:00,42.82,42.86,42.8,42.85,13597.0,41.7331,41.7721,41.7136,41.7624,13597.0
2016-07-07 15:10:00,42.86,42.87,42.82,42.84,14274.0,41.7721,41.7819,41.7331,41.7526,14274.0
2016-07-07 15:15:00,42.83,42.84,42.79,42.81,11618.0,41.7429,41.7526,41.7039,41.7234,11618.0
2016-07-07 15:20:00,42.81,42.83,42.75,42.76,21271.0,41.7234,41.7429,41.6649,41.6747,21271.0
2016-07-07 15:25:00,42.76,42.82,42.75,42.81,22826.0,41.6747,41.7331,41.6649,41.7234,22826.0
2016-07-07 15:30:00,42.8,42.86,42.79,42.86,32079.0,41.7136,41.7721,41.7039,41.7721,32079.0
2016-07-07 15:35:00,42.86,42.87,42.83,42.87,10674.0,41.7721,41.7819,41.7429,41.7819,10674.0
2016-07-07 15:40:00,42.87,42.91,42.86,42.86,19600.0,41.7819,41.8209,41.7721,41.7721,19600.0
2016-07-07 15:45:00,42.87,42.94,42.87,42.92,46837.0,41.7819,41.8501,41.7819,41.8306,46837.0
2016-07-07 15:50:00,42.93,42.95,42.92,42.92,41258.0,41.8403,41.8598,41.8306,41.8306,41258.0
2016-07-07 15:55:00,42.93,42.95,42.86,42.87,110885.0,41.8403,41.8598,41.7721,41.7819,110885.0
2016-07-08 09:30:00,43.12,43.22,42.76,42.93,64037.0,42.0255,42.123,41.6747,41.8403,64037.0
2016-07-08 09:35:00,42.93,42.96,42.87,42.9,15730.0,41.8403,41.8696,41.7819,41.8111,15730.0
2016-07-08 09:40:00,42.88,42.91,42.77,42.78,10459.0,41.7916,41.8209,41.6844,41.6942,10459.0
2016-07-08 09:45:00,42.79,42.98,42.78,42.93,124134.0,41.7039,41.8891,41.6942,41.8403,124134.0
2016-07-08 09:50:00,42.92,43.09,42.92,43.03,46547.0,41.8306,41.9963,41.8306,41.9378,46547.0
2016-07-08 09:55:00,43.02,43.06,43.0,43.05,33646.0,41.9281,41.967,41.9086,41.9573,33646.0
2016-07-08 10:00:00,43.05,43.31,43.05,43.31,55953.0,41.9573,42.2107,41.9573,42.2107,55953.0
2016-07-08 10:05:00,43.32,43.35,43.29,43.34,25172.0,42.2204,42.2497,42.1912,42.2399,25172.0
2016-07-08 10:10:00,43.35,43.44,43.31,43.44,33982.0,42.2497,42.3374,42.2107,42.3374,33982.0
2016-07-08 10:15:00,43.44,43.44,43.29,43.32,32322.0,42.3374,42.3374,42.1912,42.2204,32322.0
2016-07-08 10:20:00,43.32,43.44,43.31,43.44,14769.0,42.2204,42.3374,42.2107,42.3374,14769.0
2016-07-08 10:25:00,43.43,43.43,43.3,43.3,25323.0,42.3277,42.3277,42.201,42.201,25323.0
2016-07-08 10:30:00,43.3,43.34,43.3,43.32,14124.0,42.201,42.2399,42.201,42.2204,14124.0
2016-07-08 10:35:00,43.31,43.42,43.29,43.4,15185.0,42.2107,42.3179,42.1912,42.2984,15185.0
2016-07-08 10:40:00,43.39,43.4,43.32,43.37,19540.0,42.2887,42.2984,42.2204,42.2692,19540.0
2016-07-08 10:45:00,43.38,43.42,43.37,43.4,20216.0,42.2789,42.3179,42.2692,42.2984,20216.0
2016-07-08 10:50:00,43.39,43.44,43.39,43.42,16076.0,42.2887,42.3374,42.2887,42.3179,16076.0
2016-07-08 10:55:00,43.43,43.48,43.42,43.47,24843.0,42.3277,42.3764,42.3179,42.3666,24843.0
2016-07-08 11:00:00,43.46,43.51,43.44,43.5,13083.0,42.3569,42.4056,42.3374,42.3959,13083.0
2016-07-08 11:05:00,43.5,43.53,43.49,43.53,21419.0,42.3959,42.4251,42.3861,42.4251,21419.0
2016-07-08 11:10:00,43.53,43.54,43.49,43.52,13485.0,42.4251,42.4349,42.3861,42.4154,13485.0
2016-07-08 11:15:00,43.53,43.64,43.52,43.61,15450.0,42.4251,42.5323,42.4154,42.5031,15450.0
2016-07-08 11:20:00,43.62,43.62,43.57,43.59,12877.0,42.5128,42.5128,42.4641,42.4836,12877.0
2016-07-08 11:25:00,43.59,43.64,43.59,43.62,16614.0,42.4836,42.5323,42.4836,42.5128,16614.0
2016-07-08 11:30:00,43.61,43.61,43.45,43.45,34718.0,42.5031,42.5031,42.3471,42.3471,34718.0
2016-07-08 11:35:00,43.45,43.48,43.42,43.48,13671.0,42.3471,42.3764,42.3179,42.3764,13671.0
2016-07-08 11:40:00,43.47,43.47,43.41,43.46,14282.0,42.3666,42.3666,42.3082,42.3569,14282.0
2016-07-08 11:45:00,43.46,43.46,43.39,43.45,12949.0,42.3569,42.3569,42.2887,42.3471,12949.0
2016-07-08 11:50:00,43.46,43.49,43.44,43.49,19200.0,42.3569,42.3861,42.3374,42.3861,19200.0
2016-07-08 11:55:00,43.49,43.51,43.45,43.46,13663.0,42.3861,42.4056,42.3471,42.3569,13663.0
2016-07-08 12:00:00,43.45,43.46,43.38,43.39,8621.0,42.3471,42.3569,42.2789,42.2887,8621.0
2016-07-08 12:05:00,43.38,43.39,43.36,43.38,5242.0,42.2789,42.2887,42.2594,42.2789,5242.0
2016-07-08 12:10:00,43.38,43.44,43.37,43.44,28355.0,42.2789,42.3374,42.2692,42.3374,28355.0
2016-07-08 12:15:00,43.44,43.53,43.43,43.49,11700.0,42.3374,42.4251,42.3277,42.3861,11700.0
2016-07-08 12:20:00,43.49,43.5,43.4,43.42,8972.0,42.3861,42.3959,42.2984,42.3179,8972.0
2016-07-08 12:25:00,43.41,43.45,43.4,43.42,13642.0,42.3082,42.3471,42.2984,42.3179,13642.0
2016-07-08 12:30:00,43.42,43.42,43.39,43.4,5173.0,42.3179,42.3179,42.2887,42.2984,5173.0
2016-07-08 12:35:00,43.41,43.43,43.38,43.4,18587.0,42.3082,42.3277,42.2789,42.2984,18587.0
2016-07-08 12:40:00,43.41,43.43,43.4,43.41,16121.0,42.3082,42.3277,42.2984,42.3082,16121.0
2016-07-08 12:45:00,43.42,43.43,43.41,43.42,4805.0,42.3179,42.3277,42.3082,42.3179,4805.0
2016-07-08 12:50:00,43.42,43.46,43.4,43.44,10821.0,42.3179,42.3569,42.2984,42.3374,10821.0
2016-07-08 12:55:00,43.44,43.46,43.42,43.43,9327.0,42.3374,42.3569,42.3179,42.3277,9327.0
2016-07-08 13:00:00,43.44,43.46,43.42,43.44,12100.0,42.3374,42.3569,42.3179,42.3374,12100.0
2016-07-08 13:05:00,43.45,43.47,43.44,43.46,16675.0,42.3471,42.3666,42.3374,42.3569,16675.0
2016-07-08 13:10:00,43.47,43.48,43.45,43.46,13093.0,42.3666,42.3764,42.3471,42.3569,13093.0
2016-07-08 13:15:00,43.46,43.49,43.46,43.47,6604.0,42.3569,42.3861,42.3569,42.3666,6604.0
2016-07-08 13:20:00,43.47,43.53,43.47,43.52,9150.0,42.3666,42.4251,42.3666,42.4154,9150.0
2016-07-08 13:25:00,43.52,43.55,43.51,43.54,8700.0,42.4154,42.4446,42.4056,42.4349,8700.0
2016-07-08 13:30:00,43.53,43.57,43.53,43.56,38674.0,42.4251,42.4641,42.4251,42.4544,38674.0
2016-07-08 13:35:00,43.57,43.57,43.5,43.52,10838.0,42.4641,42.4641,42.3959,42.4154,10838.0
2016-07-08 13:40:00,43.53,43.56,43.53,43.54,8175.0,42.4251,42.4544,42.4251,42.4349,8175.0
2016-07-08 13:45:00,43.55,43.56,43.51,43.53,13471.0,42.4446,42.4544,42.4056,42.4251,13471.0
2016-07-08 13:50:00,43.53,43.53,43.48,43.48,6564.0,42.4251,42.4251,42.3764,42.3764,6564.0
2016-07-08 13:55:00,43.49,43.51,43.46,43.47,10763.0,42.3861,42.4056,42.3569,42.3666,10763.0
2016-07-08 14:00:00,43.47,43.48,43.45,43.47,8109.0,42.3666,42.3764,42.3471,42.3666,8109.0
2016-07-08 14:05:00,43.46,43.48,43.45,43.46,8890.0,42.3569,42.3764,42.3471,42.3569,8890.0
2016-07-08 14:10:00,43.46,43.47,43.41,43.42,16775.0,42.3569,42.3666,42.3082,42.3179,16775.0
2016-07-08 14:15:00,43.42,43.45,43.41,43.42,16512.0,42.3179,42.3471,42.3082,42.3179,16512.0
2016-07-08 14:20:00,43.43,43.48,43.41,43.45,32884.0,42.3277,42.3764,42.3082,42.3471,32884.0
2016-07-08 14:25:00,43.46,43.5,43.45,43.5,7354.0,42.3569,42.3959,42.3471,42.3959,7354.0
2016-07-08 14:30:00,43.49,43.56,43.48,43.55,9634.0,42.3861,42.4544,42.3764,42.4446,9634.0
2016-07-08 14:35:00,43.56,43.56,43.5,43.52,8727.0,42.4544,42.4544,42.3959,42.4154,8727.0
2016-07-08 14:40:00,43.54,43.55,43.5,43.51,8682.0,42.4349,42.4446,42.3959,42.4056,8682.0
2016-07-08 14:45:00,43.51,43.54,43.5,43.51,5005.0,42.4056,42.4349,42.3959,42.4056,5005.0
2016-07-08 14:50:00,43.52,43.54,43.51,43.54,8272.0,42.4154,42.4349,42.4056,42.4349,8272.0
2016-07-08 14:55:00,43.53,43.53,43.48,43.48,6615.0,42.4251,42.4251,42.3764,42.3764,6615.0
2016-07-08 15:00:00,43.48,43.5,43.42,43.47,33695.0,42.3764,42.3959,42.3179,42.3666,33695.0
2016-07-08 15:05:00,43.46,43.49,43.45,43.49,10621.0,42.3569,42.3861,42.3471,42.3861,10621.0
2016-07-08 15:10:00,43.5,43.52,43.49,43.51,17721.0,42.3959,42.4154,42.3861,42.4056,17721.0
2016-07-08 15:15:00,43.51,43.52,43.44,43.45,17577.0,42.4056,42.4154,42.3374,42.3471,17577.0
2016-07-08 15:20:00,43.45,43.47,43.43,43.46,15456.0,42.3471,42.3666,42.3277,42.3569,15456.0
2016-07-08 15:25:00,43.46,43.48,43.42,43.43,20024.0,42.3569,42.3764,42.3179,42.3277,20024.0
2016-07-08 15:30:00,43.43,43.43,43.4,43.43,17158.0,42.3277,42.3277,42.2984,42.3277,17158.0
2016-07-08 15:35:00,43.42,43.45,43.37,43.44,57963.0,42.3179,42.3471,42.2692,42.3374,57963.0
2016-07-08 15:40:00,43.44,43.47,43.43,43.45,17333.0,42.3374,42.3666,42.3277,42.3471,17333.0
2016-07-08 15:45:00,43.45,43.52,43.44,43.5,27507.0,42.3471,42.4154,42.3374,42.3959,27507.0
2016-07-08 15:50:00,43.52,43.56,43.51,43.53,45283.0,42.4154,42.4544,42.4056,42.4251,45283.0
2016-07-08 15:55:00,43.54,43.55,43.48,43.49,188579.0,42.4349,42.4446,42.3764,42.3861,188579.0
2016-07-11 09:30:00,43.69,43.75,43.54,43.62,54370.0,42.5811,42.6395,42.4349,42.5128,54370.0
2016-07-11 09:35:00,43.62,43.68,43.57,43.68,42616.0,42.5128,42.5713,42.4641,42.5713,42616.0
2016-07-11 09:40:00,43.68,43.74,43.65,43.74,7900.0,42.5713,42.6298,42.5421,42.6298,7900.0
2016-07-11 09:45:00,43.72,43.77,43.68,43.72,15890.0,42.6103,42.659,42.5713,42.6103,15890.0
2016-07-11 09:50:00,43.72,43.74,43.67,43.72,13521.0,42.6103,42.6298,42.5616,42.6103,13521.0
2016-07-11 09:55:00,43.71,43.74,43.69,43.72,11487.0,42.6005,42.6298,42.5811,42.6103,11487.0
2016-07-11 10:00:00,43.72,43.74,43.68,43.72,15013.0,42.6103,42.6298,42.5713,42.6103,15013.0
2016-07-11 10:05:00,43.73,43.79,43.72,43.79,8462.0,42.62,42.6785,42.6103,42.6785,8462.0
2016-07-11 10:10:00,43.8,43.8,43.69,43.74,9117.0,42.6883,42.6883,42.5811,42.6298,9117.0
2016-07-11 10:15:00,43.76,43.76,43.72,43.76,6800.0,42.6493,42.6493,42.6103,42.6493,6800.0
2016-07-11 10:20:00,43.76,43.81,43.7,43.72,8489.0,42.6493,42.698,42.5908,42.6103,8489.0
2016-07-11 10:25:00,43.72,43.79,43.67,43.76,15522.0,42.6103,42.6785,42.5616,42.6493,15522.0
2016-07-11 10:30:00,43.76,43.82,43.76,43.82,13560.0,42.6493,42.7078,42.6493,42.7078,13560.0
2016-07-11 10:35:00,43.82,43.91,43.82,43.91,16763.0,42.7078,42.7955,42.7078,42.7955,16763.0
2016-07-11 10:40:00,43.89,43.9,43.84,43.87,15850.0,42.776,42.7857,42.7272,42.7565,15850.0
2016-07-11 10:45:00,43.87,43.89,43.81,43.88,82340.0,42.7565,42.776,42.698,42.7662,82340.0
2016-07-11 10:50:00,43.88,43.88,43.77,43.77,13869.0,42.7662,42.7662,42.659,42.659,13869.0
2016-07-11 10:55:00,43.75,43.79,43.72,43.77,11046.0,42.6395,42.6785,42.6103,42.659,11046.0
2016-07-11 11:00:00,43.79,43.83,43.76,43.8,15311.0,42.6785,42.7175,42.6493,42.6883,15311.0
2016-07-11 11:05:00,43.8,43.8,43.72,43.74,20355.0,42.6883,42.6883,42.6103,42.6298,20355.0
2016-07-11 11:10:00,43.74,43.74,43.72,43.73,8806.0,42.6298,42.6298,42.6103,42.62,8806.0
2016-07-11 11:15:00,43.73,43.79,43.71,43.77,8887.0,42.62,42.6785,42.6005,42.659,8887.0
2016-07-11 11:20:00,43.78,43.82,43.77,43.77,8043.0,42.6688,42.7078,42.659,42.659,8043.0
2016-07-11 11:25:00,43.78,43.83,43.75,43.83,8418.0,42.6688,42.7175,42.6395,42.7175,8418.0
2016-07-11 11:30:00,43.82,43.86,43.82,43.84,6691.0,42.7078,42.7467,42.7078,42.7272,6691.0
2016-07-11 11:35:00,43.83,43.84,43.8,43.81,7848.0,42.7175,42.7272,42.6883,42.698,7848.0
2016-07-11 11:40:00,43.8,43.82,43.77,43.78,6387.0,42.6883,42.7078,42.659,42.6688,6387.0
2016-07-11 11:45:00,43.78,43.8,43.77,43.79,7723.0,42.6688,42.6883,42.659,42.6785,7723.0
2016-07-11 11:50:00,43.79,43.79,43.77,43.78,9802.0,42.6785,42.6785,42.659,42.6688,9802.0
2016-07-11 11:55:00,43.79,43.81,43.76,43.76,11907.0,42.6785,42.698,42.6493,42.6493,11907.0
2016-07-11 12:00:00,43.76,43.8,43.75,43.77,7286.0,42.6493,42.6883,42.6395,42.659,7286.0
2016-07-11 12:05:00,43.76,43.79,43.75,43.76,6044.0,42.6493,42.6785,42.6395,42.6493,6044.0
2016-07-11 12:10:00,43.76,43.79,43.75,43.78,14674.0,42.6493,42.6785,42.6395,42.6688,14674.0
2016-07-11 12:15:00,43.77,43.77,43.75,43.75,10361.0,42.659,42.659,42.6395,42.6395,10361.0
2016-07-11 12:20:00,43.76,43.76,43.71,43.75,13143.0,42.6493,42.6493,42.6005,42.6395,13143.0
2016-07-11 12:25:00,43.76,43.77,43.69,43.71,18118.0,42.6493,42.659,42.5811,42.6005,18118.0
2016-07-11 12:30:00,43.7,43.76,43.7,43.73,12696.0,42.5908,42.6493,42.5908,42.62,12696.0
2016-07-11 12:35:00,43.73,44.03,43.72,43.86,55484.0,42.62,42.9124,42.6103,42.7467,55484.0
2016-07-11 12:40:00,43.86,43.95,43.85,43.95,48813.0,42.7467,42.8345,42.737,42.8345,48813.0
2016-07-11 12:45:00,43.94,43.96,43.93,43.94,8603.0,42.8247,42.8442,42.815,42.8247,8603.0
2016-07-11 12:50:00,43.94,43.95,43.9,43.9,7796.0,42.8247,42.8345,42.7857,42.7857,7796.0
2016-07-11 12:55:00,43.9,43.92,43.88,43.91,7038.0,42.7857,42.8052,42.7662,42.7955,7038.0
2016-07-11 13:00:00,43.91,43.95,43.91,43.94,10684.0,42.7955,42.8345,42.7955,42.8247,10684.0
2016-07-11 13:05:00,43.93,43.94,43.92,43.94,4422.0,42.815,42.8247,42.8052,42.8247,4422.0
2016-07-11 13:10:00,43.93,43.97,43.92,43.97,12216.0,42.815,42.8539,42.8052,42.8539,12216.0
2016-07-11 13:15:00,43.96,43.97,43.94,43.96,10350.0,42.8442,42.8539,42.8247,42.8442,10350.0
2016-07-11 13:20:00,43.96,43.96,43.93,43.94,10782.0,42.8442,42.8442,42.815,42.8247,10782.0
2016-07-11 13:25:00,43.95,44.0,43.95,44.0,12934.0,42.8345,42.8832,42.8345,42.8832,12934.0
2016-07-11 13:30:00,44.0,44.0,43.97,43.98,14438.0,42.8832,42.8832,42.8539,42.8637,14438.0
2016-07-11 13:35:00,43.98,44.0,43.98,43.98,7250.0,42.8637,42.8832,42.8637,42.8637,7250.0
2016-07-11 13:40:00,43.98,43.98,43.95,43.96,6036.0,42.8637,42.8637,42.8345,42.8442,6036.0
2016-07-11 13:45:00,43.96,44.0,43.95,43.97,19965.0,42.8442,42.8832,42.8345,42.8539,19965.0
2016-07-11 13:50:00,43.97,44.0,43.96,43.97,5888.0,42.8539,42.8832,42.8442,42.8539,5888.0
2016-07-11 13:55:00,43.97,43.98,43.9,43.91,9158.0,42.8539,42.8637,42.7857,42.7955,9158.0
2016-07-11 14:00:00,43.92,43.92,43.89,43.89,7283.0,42.8052,42.8052,42.776,42.776,7283.0
2016-07-11 14:05:00,43.89,43.92,43.85,43.9,21919.0,42.776,42.8052,42.737,42.7857,21919.0
2016-07-11 14:10:00,43.9,43.9,43.88,43.89,9364.0,42.7857,42.7857,42.7662,42.776,9364.0
2016-07-11 14:15:00,43.89,43.9,43.86,43.87,8288.0,42.776,42.7857,42.7467,42.7565,8288.0
2016-07-11 14:20:00,43.87,43.9,43.87,43.88,14393.0,42.7565,42.7857,42.7565,42.7662,14393.0
2016-07-11 14:25:00,43.87,43.92,43.87,43.91,22054.0,42.7565,42.8052,42.7565,42.7955,22054.0
2016-07-11 14:30:00,43.9,43.92,43.87,43.9,5428.0,42.7857,42.8052,42.7565,42.7857,5428.0
2016-07-11 14:35:00,43.9,43.9,43.87,43.88,7300.0,42.7857,42.7857,42.7565,42.7662,7300.0
2016-07-11 14:40:00,43.88,43.88,43.83,43.86,25886.0,42.7662,42.7662,42.7175,42.7467,25886.0
2016-07-11 14:45:00,43.86,43.9,43.86,43.89,113372.0,42.7467,42.7857,42.7467,42.776,113372.0
2016-07-11 14:50:00,43.9,43.92,43.9,43.91,10402.0,42.7857,42.8052,42.7857,42.7955,10402.0
2016-07-11 14:55:00,43.92,43.92,43.9,43.91,8660.0,42.8052,42.8052,42.7857,42.7955,8660.0
2016-07-11 15:00:00,43.91,43.94,43.91,43.93,13249.0,42.7955,42.8247,42.7955,42.815,13249.0
2016-07-11 15:05:00,43.92,43.95,43.92,43.94,27925.0,42.8052,42.8345,42.8052,42.8247,27925.0
2016-07-11 15:10:00,43.93,43.94,43.92,43.92,13255.0,42.815,42.8247,42.8052,42.8052,13255.0
2016-07-11 15:15:00,43.92,43.96,43.92,43.92,19382.0,42.8052,42.8442,42.8052,42.8052,19382.0
2016-07-11 15:20:00,43.92,43.94,43.92,43.94,24748.0,42.8052,42.8247,42.8052,42.8247,24748.0
2016-07-11 15:25:00,43.94,43.95,43.93,43.93,22938.0,42.8247,42.8345,42.815,42.815,22938.0
2016-07-11 15:30:00,43.93,43.94,43.92,43.93,38493.0,42.815,42.8247,42.8052,42.815,38493.0
2016-07-11 15:35:00,43.92,43.93,43.9,43.93,70190.0,42.8052,42.815,42.7857,42.815,70190.0
2016-07-11 15:40:00,43.93,43.96,43.92,43.92,62889.0,42.815,42.8442,42.8052,42.8052,62889.0
2016-07-11 15:45:00,43.93,43.94,43.92,43.93,49398.0,42.815,42.8247,42.8052,42.815,49398.0
2016-07-11 15:50:00,43.93,43.94,43.89,43.93,123002.0,42.815,42.8247,42.776,42.815,123002.0
2016-07-11 15:55:00,43.92,43.97,43.9,43.96,237709.0,42.8052,42.8539,42.7857,42.8442,237709.0
2016-07-12 09:30:00,44.02,44.02,43.92,43.94,32559.0,42.9027,42.9027,42.8052,42.8247,32559.0
2016-07-12 09:35:00,43.96,43.96,43.81,43.85,14912.0,42.8442,42.8442,42.698,42.737,14912.0
2016-07-12 09:40:00,43.83,43.83,43.74,43.77,6772.0,42.7175,42.7175,42.6298,42.659,6772.0
2016-07-12 09:45:00,43.76,43.76,43.7,43.74,9400.0,42.6493,42.6493,42.5908,42.6298,9400.0
2016-07-12 09:50:00,43.74,43.84,43.73,43.75,12692.0,42.6298,42.7272,42.62,42.6395,12692.0
2016-07-12 09:55:00,43.75,43.76,43.68,43.73,15699.0,42.6395,42.6493,42.5713,42.62,15699.0
2016-07-12 10:00:00,43.75,43.76,43.7,43.72,14268.0,42.6395,42.6493,42.5908,42.6103,14268.0
2016-07-12 10:05:00,43.71,43.81,43.7,43.76,24444.0,42.6005,42.698,42.5908,42.6493,24444.0
2016-07-12 10:10:00,43.75,43.93,43.74,43.89,87768.0,42.6395,42.815,42.6298,42.776,87768.0
2016-07-12 10:15:00,43.89,43.99,43.88,43.98,36641.0,42.776,42.8734,42.7662,42.8637,36641.0
2016-07-12 10:20:00,43.98,44.02,43.96,44.0,15840.0,42.8637,42.9027,42.8442,42.8832,15840.0
2016-07-12 10:25:00,43.99,44.17,43.96,44.17,43148.0,42.8734,43.0489,42.8442,43.0489,43148.0
2016-07-12 10:30:00,44.17,44.18,44.13,44.15,22349.0,43.0489,43.0586,43.0099,43.0294,22349.0
2016-07-12 10:35:00,44.15,44.19,44.12,44.17,38450.0,43.0294,43.0684,43.0001,43.0489,38450.0
2016-07-12 10:40:00,44.16,44.16,44.07,44.12,19779.0,43.0391,43.0391,42.9514,43.0001,19779.0
2016-07-12 10:45:00,44.12,44.15,44.1,44.11,15355.0,43.0001,43.0294,42.9806,42.9904,15355.0
2016-07-12 10:50:00,44.1,44.12,44.06,44.07,9337.0,42.9806,43.0001,42.9417,42.9514,9337.0
2016-07-12 10:55:00,44.07,44.07,43.95,43.97,14259.0,42.9514,42.9514,42.8345,42.8539,14259.0
2016-07-12 11:00:00,43.97,43.97,43.92,43.92,27963.0,42.8539,42.8539,42.8052,42.8052,27963.0
2016-07-12 11:05:00,43.92,43.94,43.89,43.93,14127.0,42.8052,42.8247,42.776,42.815,14127.0
2016-07-12 11:10:00,43.93,43.95,43.92,43.94,5330.0,42.815,42.8345,42.8052,42.8247,5330.0
2016-07-12 11:15:00,43.92,43.95,43.9,43.92,19225.0,42.8052,42.8345,42.7857,42.8052,19225.0
2016-07-12 11:20:00,43.92,43.95,43.88,43.89,12093.0,42.8052,42.8345,42.7662,42.776,12093.0
2016-07-12 11:25:00,43.89,43.89,43.85,43.86,15888.0,42.776,42.776,42.737,42.7467,15888.0
2016-07-12 11:30:00,43.86,43.89,43.84,43.88,14212.0,42.7467,42.776,42.7272,42.7662,14212.0
2016-07-12 11:35:00,43.87,43.91,43.85,43.9,19587.0,42.7565,42.7955,42.737,42.7857,19587.0
2016-07-12 11:40:00,43.92,44.02,43.92,44.0,57166.0,42.8052,42.9027,42.8052,42.8832,57166.0
2016-07-12 11:45:00,44.01,44.02,43.96,43.97,22647.0,42.8929,42.9027,42.8442,42.8539,22647.0
2016-07-12 11:50:00,43.97,44.03,43.96,44.0,16640.0,42.8539,42.9124,42.8442,42.8832,16640.0
2016-07-12 11:55:00,44.01,44.01,43.96,43.96,11509.0,42.8929,42.8929,42.8442,42.8442,11509.0
2016-07-12 12:00:00,43.97,43.98,43.94,43.96,4454.0,42.8539,42.8637,42.8247,42.8442,4454.0
2016-07-12 12:05:00,43.96,43.97,43.94,43.97,3065.0,42.8442,42.8539,42.8247,42.8539,3065.0
2016-07-12 12:10:00,43.97,44.0,43.95,43.98,7016.0,42.8539,42.8832,42.8345,42.8637,7016.0
2016-07-12 12:15:00,43.97,44.01,43.97,44.0,6723.0,42.8539,42.8929,42.8539,42.8832,6723.0
2016-07-12 12:20:00,44.0,44.0,43.97,43.97,5332.0,42.8832,42.8832,42.8539,42.8539,5332.0
2016-07-12 12:25:00,43.96,44.02,43.93,44.01,30374.0,42.8442,42.9027,42.815,42.8929,30374.0
2016-07-12 12:30:00,44.01,44.02,44.0,44.0,7321.0,42.8929,42.9027,42.8832,42.8832,7321.0
2016-07-12 12:35:00,44.01,44.02,43.95,43.97,14555.0,42.8929,42.9027,42.8345,42.8539,14555.0
2016-07-12 12:40:00,43.97,44.0,43.93,43.94,16112.0,42.8539,42.8832,42.815,42.8247,16112.0
2016-07-12 12:45:00,43.94,43.98,43.93,43.96,6322.0,42.8247,42.8637,42.815,42.8442,6322.0
2016-07-12 12:50:00,43.96,43.98,43.93,43.96,7600.0,42.8442,42.8637,42.815,42.8442,7600.0
2016-07-12 12:55:00,43.96,43.96,43.94,43.96,6384.0,42.8442,42.8442,42.8247,42.8442,6384.0
2016-07-12 13:00:00,43.97,43.99,43.94,43.95,10303.0,42.8539,42.8734,42.8247,42.8345,10303.0
2016-07-12 13:05:00,43.95,43.99,43.95,43.97,7642.0,42.8345,42.8734,42.8345,42.8539,7642.0
2016-07-12 13:10:00,43.97,43.98,43.96,43.97,7294.0,42.8539,42.8637,42.8442,42.8539,7294.0
2016-07-12 13:15:00,43.98,43.98,43.93,43.97,12473.0,42.8637,42.8637,42.815,42.8539,12473.0
2016-07-12 13:20:00,43.96,43.97,43.93,43.94,43000.0,42.8442,42.8539,42.815,42.8247,43000.0
2016-07-12 13:25:00,43.95,44.01,43.95,44.0,6511.0,42.8345,42.8929,42.8345,42.8832,6511.0
2016-07-12 13:30:00,44.0,44.04,44.0,44.03,5960.0,42.8832,42.9222,42.8832,42.9124,5960.0
2016-07-12 13:35:00,44.04,44.05,44.01,44.02,5463.0,42.9222,42.9319,42.8929,42.9027,5463.0
2016-07-12 13:40:00,44.02,44.07,44.01,44.05,14877.0,42.9027,42.9514,42.8929,42.9319,14877.0
2016-07-12 13:45:00,44.04,44.04,43.98,44.0,7230.0,42.9222,42.9222,42.8637,42.8832,7230.0
2016-07-12 13:50:00,43.99,44.01,43.97,43.99,5089.0,42.8734,42.8929,42.8539,42.8734,5089.0
2016-07-12 13:55:00,43.99,43.99,43.95,43.97,8577.0,42.8734,42.8734,42.8345,42.8539,8577.0
2016-07-12 14:00:00,43.98,43.99,43.96,43.96,10309.0,42.8637,42.8734,42.8442,42.8442,10309.0
2016-07-12 14:05:00,43.97,43.97,43.93,43.93,7844.0,42.8539,42.8539,42.815,42.815,7844.0
2016-07-12 14:10:00,43.93,43.96,43.93,43.93,11638.0,42.815,42.8442,42.815,42.815,11638.0
2016-07-12 14:15:00,43.94,43.96,43.93,43.95,8312.0,42.8247,42.8442,42.815,42.8345,8312.0
2016-07-12 14:20:00,43.95,43.97,43.94,43.95,8045.0,42.8345,42.8539,42.8247,42.8345,8045.0
2016-07-12 14:25:00,43.95,43.96,43.89,43.93,12826.0,42.8345,42.8442,42.776,42.815,12826.0
2016-07-12 14:30:00,43.93,43.94,43.88,43.89,8511.0,42.815,42.8247,42.7662,42.776,8511.0
2016-07-12 14:35:00,43.89,43.89,43.86,43.88,9591.0,42.776,42.776,42.7467,42.7662,9591.0
2016-07-12 14:40:00,43.87,43.92,43.87,43.88,11517.0,42.7565,42.8052,42.7565,42.7662,11517.0
2016-07-12 14:45:00,43.89,43.89,43.83,43.85,8673.0,42.776,42.776,42.7175,42.737,8673.0
2016-07-12 14:50:00,43.84,43.85,43.81,43.81,5522.0,42.7272,42.737,42.698,42.698,5522.0
2016-07-12 14:55:00,43.81,43.81,43.76,43.76,11289.0,42.698,42.698,42.6493,42.6493,11289.0
2016-07-12 15:00:00,43.76,43.84,43.76,43.82,14805.0,42.6493,42.7272,42.6493,42.7078,14805.0
2016-07-12 15:05:00,43.83,43.84,43.78,43.78,9600.0,42.7175,42.7272,42.6688,42.6688,9600.0
2016-07-12 15:10:00,43.78,43.79,43.76,43.77,9282.0,42.6688,42.6785,42.6493,42.659,9282.0
2016-07-12 15:15:00,43.77,43.77,43.72,43.73,10768.0,42.659,42.659,42.6103,42.62,10768.0
2016-07-12 15:20:00,43.74,43.75,43.7,43.73,16462.0,42.6298,42.6395,42.5908,42.62,16462.0
2016-07-12 15:25:00,43.72,43.73,43.68,43.68,19720.0,42.6103,42.62,42.5713,42.5713,19720.0
2016-07-12 15:30:00,43.68,43.72,43.65,43.65,43525.0,42.5713,42.6103,42.5421,42.5421,43525.0
2016-07-12 15:35:00,43.65,43.66,43.61,43.62,79636.0,42.5421,42.5518,42.5031,42.5128,79636.0
2016-07-12 15:40:00,43.63,43.63,43.49,43.5,164371.0,42.5226,42.5226,42.3861,42.3959,164371.0
2016-07-12 15:45:00,43.5,43.52,43.49,43.5,51794.0,42.3959,42.4154,42.3861,42.3959,51794.0
2016-07-12 15:50:00,43.51,43.53,43.5,43.51,115857.0,42.4056,42.4251,42.3959,42.4056,115857.0
2016-07-12 15:55:00,43.52,43.57,43.5,43.56,351658.0,42.4154,42.4641,42.3959,42.4544,351658.0
2016-07-13 09:30:00,43.83,43.83,43.18,43.63,33921.0,42.7175,42.7175,42.084,42.5226,33921.0
2016-07-13 09:35:00,43.64,43.71,43.61,43.63,6552.0,42.5323,42.6005,42.5031,42.5226,6552.0
2016-07-13 09:40:00,43.63,43.64,43.56,43.64,11525.0,42.5226,42.5323,42.4544,42.5323,11525.0
2016-07-13 09:45:00,43.66,43.69,43.65,43.69,28539.0,42.5518,42.5811,42.5421,42.5811,28539.0
2016-07-13 09:50:00,43.68,43.84,43.68,43.83,15571.0,42.5713,42.7272,42.5713,42.7175,15571.0
2016-07-13 09:55:00,43.81,43.89,43.74,43.8,17079.0,42.698,42.776,42.6298,42.6883,17079.0
2016-07-13 10:00:00,43.8,43.8,43.68,43.68,9803.0,42.6883,42.6883,42.5713,42.5713,9803.0
2016-07-13 10:05:00,43.65,43.67,43.6,43.64,10009.0,42.5421,42.5616,42.4933,42.5323,10009.0
2016-07-13 10:10:00,43.64,43.72,43.64,43.72,5931.0,42.5323,42.6103,42.5323,42.6103,5931.0
2016-07-13 10:15:00,43.73,43.77,43.64,43.72,87955.0,42.62,42.659,42.5323,42.6103,87955.0
2016-07-13 10:20:00,43.71,43.72,43.67,43.67,4685.0,42.6005,42.6103,42.5616,42.5616,4685.0
2016-07-13 10:25:00,43.66,43.75,43.66,43.75,8756.0,42.5518,42.6395,42.5518,42.6395,8756.0
2016-07-13 10:30:00,43.77,43.85,43.73,43.81,11763.0,42.659,42.737,42.62,42.698,11763.0
2016-07-13 10:35:00,43.82,43.86,43.81,43.86,8295.0,42.7078,42.7467,42.698,42.7467,8295.0
2016-07-13 10:40:00,43.86,43.98,43.86,43.96,14550.0,42.7467,42.8637,42.7467,42.8442,14550.0
2016-07-13 10:45:00,43.95,44.02,43.93,43.94,18248.0,42.8345,42.9027,42.815,42.8247,18248.0
2016-07-13 10:50:00,43.96,43.98,43.91,43.93,14746.0,42.8442,42.8637,42.7955,42.815,14746.0
2016-07-13 10:55:00,43.94,44.02,43.92,44.02,16399.0,42.8247,42.9027,42.8052,42.9027,16399.0
2016-07-13 11:00:00,44.01,44.07,43.98,44.06,24404.0,42.8929,42.9514,42.8637,42.9417,24404.0
2016-07-13 11:05:00,44.05,44.09,44.03,44.06,31285.0,42.9319,42.9709,42.9124,42.9417,31285.0
2016-07-13 11:10:00,44.05,44.14,44.03,44.11,11730.0,42.9319,43.0196,42.9124,42.9904,11730.0
2016-07-13 11:15:00,44.12,44.19,44.08,44.08,22731.0,43.0001,43.0684,42.9612,42.9612,22731.0
2016-07-13 11:20:00,44.09,44.17,44.09,44.14,10496.0,42.9709,43.0489,42.9709,43.0196,10496.0
2016-07-13 11:25:00,44.15,44.21,44.14,44.17,9006.0,43.0294,43.0879,43.0196,43.0489,9006.0
2016-07-13 11:30:00,44.18,44.18,44.09,44.09,23443.0,43.0586,43.0586,42.9709,42.9709,23443.0
2016-07-13 11:35:00,44.1,44.11,44.05,44.06,33030.0,42.9806,42.9904,42.9319,42.9417,33030.0
2016-07-13 11:40:00,44.05,44.09,43.99,44.0,8843.0,42.9319,42.9709,42.8734,42.8832,8843.0
2016-07-13 11:45:00,43.99,43.99,43.94,43.94,6759.0,42.8734,42.8734,42.8247,42.8247,6759.0
2016-07-13 11:50:00,43.94,43.94,43.86,43.88,39188.0,42.8247,42.8247,42.7467,42.7662,39188.0
2016-07-13 11:55:00,43.87,43.87,43.82,43.83,10899.0,42.7565,42.7565,42.7078,42.7175,10899.0
2016-07-13 12:00:00,43.83,43.89,43.83,43.88,8008.0,42.7175,42.776,42.7175,42.7662,8008.0
2016-07-13 12:05:00,43.87,43.92,43.86,43.91,12684.0,42.7565,42.8052,42.7467,42.7955,12684.0
2016-07-13 12:10:00,43.91,43.94,43.9,43.91,5300.0,42.7955,42.8247,42.7857,42.7955,5300.0
2016-07-13 12:15:00,43.91,43.93,43.9,43.9,26786.0,42.7955,42.815,42.7857,42.7857,26786.0
2016-07-13 12:20:00,43.91,44.0,43.91,43.98,202899.0,42.7955,42.8832,42.7955,42.8637,202899.0
2016-07-13 12:25:00,43.97,43.98,43.94,43.97,67550.0,42.8539,42.8637,42.8247,42.8539,67550.0
2016-07-13 12:30:00,43.96,43.98,43.96,43.97,20860.0,42.8442,42.8637,42.8442,42.8539,20860.0
2016-07-13 12:35:00,43.97,44.0,43.95,44.0,45915.0,42.8539,42.8832,42.8345,42.8832,45915.0
2016-07-13 12:40:00,43.99,44.07,43.99,44.07,82300.0,42.8734,42.9514,42.8734,42.9514,82300.0
2016-07-13 12:45:00,44.07,44.08,44.06,44.07,9131.0,42.9514,42.9612,42.9417,42.9514,9131.0
2016-07-13 12:50:00,44.08,44.08,44.03,44.07,10722.0,42.9612,42.9612,42.9124,42.9514,10722.0
2016-07-13 12:55:00,44.07,44.08,44.04,44.08,34301.0,42.9514,42.9612,42.9222,42.9612,34301.0
2016-07-13 13:00:00,44.08,44.09,44.05,44.07,17176.0,42.9612,42.9709,42.9319,42.9514,17176.0
2016-07-13 13:05:00,44.07,44.09,44.05,44.09,12161.0,42.9514,42.9709,42.9319,42.9709,12161.0
2016-07-13 13:10:00,44.09,44.09,44.05,44.05,13600.0,42.9709,42.9709,42.9319,42.9319,13600.0
2016-07-13 13:15:00,44.05,44.07,44.02,44.03,17534.0,42.9319,42.9514,42.9027,42.9124,17534.0
2016-07-13 13:20:00,44.02,44.03,43.96,43.96,5400.0,42.9027,42.9124,42.8442,42.8442,5400.0
2016-07-13 13:25:00,43.95,43.97,43.95,43.96,6350.0,42.8345,42.8539,42.8345,42.8442,6350.0
2016-07-13 13:30:00,43.96,43.96,43.93,43.95,4646.0,42.8442,42.8442,42.815,42.8345,4646.0
2016-07-13 13:35:00,43.95,43.96,43.92,43.92,4480.0,42.8345,42.8442,42.8052,42.8052,4480.0
2016-07-13 13:40:00,43.93,43.98,43.93,43.95,11662.0,42.815,42.8637,42.815,42.8345,11662.0
2016-07-13 13:45:00,43.96,44.01,43.96,44.0,8600.0,42.8442,42.8929,42.8442,42.8832,8600.0
2016-07-13 13:50:00,44.0,44.0,43.91,43.92,8732.0,42.8832,42.8832,42.7955,42.8052,8732.0
2016-07-13 13:55:00,43.92,43.94,43.91,43.94,8035.0,42.8052,42.8247,42.7955,42.8247,8035.0
2016-07-13 14:00:00,43.93,43.94,43.89,43.89,12041.0,42.815,42.8247,42.776,42.776,12041.0
2016-07-13 14:05:00,43.89,43.97,43.89,43.95,10608.0,42.776,42.8539,42.776,42.8345,10608.0
2016-07-13 14:10:00,43.96,43.97,43.91,43.93,12195.0,42.8442,42.8539,42.7955,42.815,12195.0
2016-07-13 14:15:00,43.92,43.93,43.88,43.89,8940.0,42.8052,42.815,42.7662,42.776,8940.0
2016-07-13 14:20:00,43.89,43.91,43.86,43.88,10505.0,42.776,42.7955,42.7467,42.7662,10505.0
2016-07-13 14:25:00,43.89,43.93,43.89,43.92,10159.0,42.776,42.815,42.776,42.8052,10159.0
2016-07-13 14:30:00,43.92,43.94,43.89,43.89,11941.0,42.8052,42.8247,42.776,42.776,11941.0
2016-07-13 14:35:00,43.9,43.95,43.89,43.9,80017.0,42.7857,42.8345,42.776,42.7857,80017.0
2016-07-13 14:40:00,43.9,43.92,43.88,43.9,213600.0,42.7857,42.8052,42.7662,42.7857,213600.0
2016-07-13 14:45:00,43.9,43.98,43.88,43.97,49329.0,42.7857,42.8637,42.7662,42.8539,49329.0
2016-07-13 14:50:00,43.98,43.99,43.94,43.95,14400.0,42.8637,42.8734,42.8247,42.8345,14400.0
2016-07-13 14:55:00,43.95,43.97,43.93,43.97,14604.0,42.8345,42.8539,42.815,42.8539,14604.0
2016-07-13 15:00:00,43.96,44.09,43.95,44.08,43048.0,42.8442,42.9709,42.8345,42.9612,43048.0
2016-07-13 15:05:00,44.09,44.1,44.03,44.03,21155.0,42.9709,42.9806,42.9124,42.9124,21155.0
2016-07-13 15:10:00,44.04,44.04,44.02,44.03,23138.0,42.9222,42.9222,42.9027,42.9124,23138.0
2016-07-13 15:15:00,44.03,44.14,44.02,44.14,65369.0,42.9124,43.0196,42.9027,43.0196,65369.0
2016-07-13 15:20:00,44.15,44.17,44.1,44.14,26075.0,43.0294,43.0489,42.9806,43.0196,26075.0
2016-07-13 15:25:00,44.13,44.16,44.11,44.15,24874.0,43.0099,43.0391,42.9904,43.0294,24874.0
2016-07-13 15:30:00,44.15,44.16,44.11,44.15,22194.0,43.0294,43.0391,42.9904,43.0294,22194.0
2016-07-13 15:35:00,44.15,44.16,44.12,44.13,27759.0,43.0294,43.0391,43.0001,43.0099,27759.0
2016-07-13 15:40:00,44.13,44.16,44.12,44.16,25879.0,43.0099,43.0391,43.0001,43.0391,25879.0
2016-07-13 15:45:00,44.15,44.17,44.12,44.17,38844.0,43.0294,43.0489,43.0001,43.0489,38844.0
2016-07-13 15:50:00,44.17,44.18,44.11,44.12,77361.0,43.0489,43.0586,42.9904,43.0001,77361.0
2016-07-13 15:55:00,44.12,44.14,44.11,44.14,66511.0,43.0001,43.0196,42.9904,43.0196,66511.0
2016-07-14 09:30:00,44.42,44.51,44.23,44.34,40986.0,43.2925,43.3802,43.1073,43.2146,40986.0
2016-07-14 09:35:00,44.32,44.33,44.23,44.31,10333.0,43.1951,43.2048,43.1073,43.1853,10333.0
2016-07-14 09:40:00,44.32,44.32,44.14,44.17,6800.0,43.1951,43.1951,43.0196,43.0489,6800.0
2016-07-14 09:45:00,44.16,44.2,44.12,44.13,23601.0,43.0391,43.0781,43.0001,43.0099,23601.0
2016-07-14 09:50:00,44.14,44.25,44.13,44.19,16514.0,43.0196,43.1268,43.0099,43.0684,16514.0
2016-07-14 09:55:00,44.19,44.38,44.19,44.38,31843.0,43.0684,43.2535,43.0684,43.2535,31843.0
2016-07-14 10:00:00,44.38,44.52,44.37,44.39,40538.0,43.2535,43.39,43.2438,43.2633,40538.0
2016-07-14 10:05:00,44.4,44.48,44.4,44.42,17507.0,43.273,43.351,43.273,43.2925,17507.0
2016-07-14 10:10:00,44.43,44.47,44.33,44.46,36236.0,43.3023,43.3413,43.2048,43.3315,36236.0
2016-07-14 10:15:00,44.46,44.47,44.34,44.36,37581.0,43.3315,43.3413,43.2146,43.234,37581.0
2016-07-14 10:20:00,44.35,44.36,44.26,44.31,28716.0,43.2243,43.234,43.1366,43.1853,28716.0
2016-07-14 10:25:00,44.31,44.47,44.3,44.46,40172.0,43.1853,43.3413,43.1756,43.3315,40172.0
2016-07-14 10:30:00,44.46,44.47,44.36,44.4,35950.0,43.3315,43.3413,43.234,43.273,35950.0
2016-07-14 10:35:00,44.39,44.43,44.37,44.39,150607.0,43.2633,43.3023,43.2438,43.2633,150607.0
2016-07-14 10:40:00,44.39,44.4,44.29,44.33,29279.0,43.2633,43.273,43.1658,43.2048,29279.0
2016-07-14 10:45:00,44.33,44.38,44.22,44.23,26234.0,43.2048,43.2535,43.0976,43.1073,26234.0
2016-07-14 10:50:00,44.22,44.3,44.22,44.27,20419.0,43.0976,43.1756,43.0976,43.1463,20419.0
2016-07-14 10:55:00,44.27,44.3,44.26,44.28,16963.0,43.1463,43.1756,43.1366,43.1561,16963.0
2016-07-14 11:00:00,44.29,44.33,44.27,44.29,34036.0,43.1658,43.2048,43.1463,43.1658,34036.0
2016-07-14 11:05:00,44.29,44.29,44.27,44.29,6485.0,43.1658,43.1658,43.1463,43.1658,6485.0
2016-07-14 11:10:00,44.29,44.33,44.27,44.29,26916.0,43.1658,43.2048,43.1463,43.1658,26916.0
2016-07-14 11:15:00,44.3,44.4,44.29,44.39,33950.0,43.1756,43.273,43.1658,43.2633,33950.0
2016-07-14 11:20:00,44.39,44.42,44.38,44.38,21825.0,43.2633,43.2925,43.2535,43.2535,21825.0
2016-07-14 11:25:00,44.39,44.41,44.36,44.38,9610.0,43.2633,43.2828,43.234,43.2535,9610.0
2016-07-14 11:30:00,44.37,44.41,44.35,44.37,17068.0,43.2438,43.2828,43.2243,43.2438,17068.0
2016-07-14 11:35:00,44.37,44.42,44.37,44.39,20659.0,43.2438,43.2925,43.2438,43.2633,20659.0
2016-07-14 11:40:00,44.39,44.4,44.31,44.31,124424.0,43.2633,43.273,43.1853,43.1853,124424.0
2016-07-14 11:45:00,44.31,44.34,44.26,44.28,52448.0,43.1853,43.2146,43.1366,43.1561,52448.0
2016-07-14 11:50:00,44.29,44.32,44.29,44.3,69034.0,43.1658,43.1951,43.1658,43.1756,69034.0
2016-07-14 11:55:00,44.3,44.33,44.23,44.3,23819.0,43.1756,43.2048,43.1073,43.1756,23819.0
2016-07-14 12:00:00,44.3,44.31,44.24,44.24,8662.0,43.1756,43.1853,43.1171,43.1171,8662.0
2016-07-14 12:05:00,44.25,44.27,44.2,44.22,30258.0,43.1268,43.1463,43.0781,43.0976,30258.0
2016-07-14 12:10:00,44.22,44.26,44.17,44.19,16819.0,43.0976,43.1366,43.0489,43.0684,16819.0
2016-07-14 12:15:00,44.18,44.22,44.16,44.16,20013.0,43.0586,43.0976,43.0391,43.0391,20013.0
2016-07-14 12:20:00,44.16,44.2,44.15,44.19,12118.0,43.0391,43.0781,43.0294,43.0684,12118.0
2016-07-14 12:25:00,44.19,44.23,44.17,44.21,10595.0,43.0684,43.1073,43.0489,43.0879,10595.0
2016-07-14 12:30:00,44.2,44.23,44.19,44.2,21089.0,43.0781,43.1073,43.0684,43.0781,21089.0
2016-07-14 12:35:00,44.2,44.21,44.17,44.2,8955.0,43.0781,43.0879,43.0489,43.0781,8955.0
2016-07-14 12:40:00,44.19,44.21,44.16,44.16,9322.0,43.0684,43.0879,43.0391,43.0391,9322.0
2016-07-14 12:45:00,44.16,44.23,44.16,44.2,9541.0,43.0391,43.1073,43.0391,43.0781,9541.0
2016-07-14 12:50:00,44.21,44.24,44.2,44.23,10305.0,43.0879,43.1171,43.0781,43.1073,10305.0
2016-07-14 12:55:00,44.23,44.23,44.19,44.21,7450.0,43.1073,43.1073,43.0684,43.0879,7450.0
2016-07-14 13:00:00,44.21,44.25,44.18,44.18,14191.0,43.0879,43.1268,43.0586,43.0586,14191.0
2016-07-14 13:05:00,44.18,44.23,44.18,44.2,9893.0,43.0586,43.1073,43.0586,43.0781,9893.0
2016-07-14 13:10:00,44.2,44.2,44.15,44.15,7177.0,43.0781,43.0781,43.0294,43.0294,7177.0
2016-07-14 13:15:00,44.16,44.19,44.13,44.15,7477.0,43.0391,43.0684,43.0099,43.0294,7477.0
2016-07-14 13:20:00,44.14,44.16,44.12,44.13,9031.0,43.0196,43.0391,43.0001,43.0099,9031.0
2016-07-14 13:25:00,44.13,44.15,44.11,44.14,39328.0,43.0099,43.0294,42.9904,43.0196,39328.0
2016-07-14 13:30:00,44.14,44.17,44.13,44.17,5654.0,43.0196,43.0489,43.0099,43.0489,5654.0
2016-07-14 13:35:00,44.16,44.2,44.14,44.18,8658.0,43.0391,43.0781,43.0196,43.0586,8658.0
2016-07-14 13:40:00,44.18,44.18,44.15,44.15,8050.0,43.0586,43.0586,43.0294,43.0294,8050.0
2016-07-14 13:45:00,44.15,44.16,44.12,44.13,9999.0,43.0294,43.0391,43.0001,43.0099,9999.0
2016-07-14 13:50:00,44.13,44.14,44.12,44.13,5700.0,43.0099,43.0196,43.0001,43.0099,5700.0
2016-07-14 13:55:00,44.12,44.15,44.12,44.13,25955.0,43.0001,43.0294,43.0001,43.0099,25955.0
2016-07-14 14:00:00,44.13,44.14,44.12,44.12,10525.0,43.0099,43.0196,43.0001,43.0001,10525.0
2016-07-14 14:05:00,44.12,44.16,44.11,44.12,23232.0,43.0001,43.0391,42.9904,43.0001,23232.0
2016-07-14 14:10:00,44.13,44.17,44.12,44.12,20550.0,43.0099,43.0489,43.0001,43.0001,20550.0
2016-07-14 14:15:00,44.13,44.18,44.13,44.18,9098.0,43.0099,43.0586,43.0099,43.0586,9098.0
2016-07-14 14:20:00,44.16,44.18,44.15,44.17,5112.0,43.0391,43.0586,43.0294,43.0489,5112.0
2016-07-14 14:25:00,44.17,44.2,44.14,44.15,14895.0,43.0489,43.0781,43.0196,43.0294,14895.0
2016-07-14 14:30:00,44.14,44.15,44.11,44.11,25998.0,43.0196,43.0294,42.9904,42.9904,25998.0
2016-07-14 14:35:00,44.12,44.12,44.06,44.07,28768.0,43.0001,43.0001,42.9417,42.9514,28768.0
2016-07-14 14:40:00,44.07,44.07,44.02,44.03,23009.0,42.9514,42.9514,42.9027,42.9124,23009.0
2016-07-14 14:45:00,44.02,44.05,44.01,44.04,17768.0,42.9027,42.9319,42.8929,42.9222,17768.0
2016-07-14 14:50:00,44.04,44.08,44.02,44.02,29762.0,42.9222,42.9612,42.9027,42.9027,29762.0
2016-07-14 14:55:00,44.03,44.03,43.97,43.99,30436.0,42.9124,42.9124,42.8539,42.8734,30436.0
2016-07-14 15:00:00,44.0,44.04,43.99,44.02,18566.0,42.8832,42.9222,42.8734,42.9027,18566.0
2016-07-14 15:05:00,44.01,44.04,43.97,44.04,34835.0,42.8929,42.9222,42.8539,42.9222,34835.0
2016-07-14 15:10:00,44.04,44.06,43.98,43.99,42642.0,42.9222,42.9417,42.8637,42.8734,42642.0
2016-07-14 15:15:00,43.98,44.02,43.96,44.01,26278.0,42.8637,42.9027,42.8442,42.8929,26278.0
2016-07-14 15:20:00,44.01,44.01,43.95,43.99,29619.0,42.8929,42.8929,42.8345,42.8734,29619.0
2016-07-14 15:25:00,44.0,44.01,43.91,43.92,45353.0,42.8832,42.8929,42.7955,42.8052,45353.0
2016-07-14 15:30:00,43.92,43.98,43.92,43.94,44604.0,42.8052,42.8637,42.8052,42.8247,44604.0
2016-07-14 15:35:00,43.93,43.96,43.89,43.92,31206.0,42.815,42.8442,42.776,42.8052,31206.0
2016-07-14 15:40:00,43.92,43.97,43.91,43.97,23122.0,42.8052,42.8539,42.7955,42.8539,23122.0
2016-07-14 15:45:00,43.97,44.01,43.96,44.0,33882.0,42.8539,42.8929,42.8442,42.8832,33882.0
2016-07-14 15:50:00,44.01,44.04,44.0,44.03,52891.0,42.8929,42.9222,42.8832,42.9124,52891.0
2016-07-14 15:55:00,44.03,44.05,43.91,43.94,288389.0,42.9124,42.9319,42.7955,42.8247,288389.0
2016-07-15 09:30:00,44.26,44.67,44.03,44.56,300835.0,43.1366,43.5362,42.9124,43.429,300835.0
2016-07-15 09:35:00,44.59,44.74,44.59,44.64,84822.0,43.4582,43.6044,43.4582,43.5069,84822.0
2016-07-15 09:40:00,44.63,44.73,44.62,44.73,121316.0,43.4972,43.5947,43.4874,43.5947,121316.0
2016-07-15 09:45:00,44.74,44.81,44.72,44.8,85909.0,43.6044,43.6726,43.5849,43.6629,85909.0
2016-07-15 09:50:00,44.8,44.85,44.77,44.77,148572.0,43.6629,43.7116,43.6336,43.6336,148572.0
2016-07-15 09:55:00,44.77,44.79,44.58,44.61,51086.0,43.6336,43.6531,43.4485,43.4777,51086.0
2016-07-15 10:00:00,44.6,44.64,44.49,44.53,105795.0,43.468,43.5069,43.3607,43.3997,105795.0
2016-07-15 10:05:00,44.53,44.55,44.41,44.45,59343.0,43.3997,43.4192,43.2828,43.3218,59343.0
2016-07-15 10:10:00,44.48,44.48,44.4,44.44,29614.0,43.351,43.351,43.273,43.312,29614.0
2016-07-15 10:15:00,44.44,44.49,44.38,44.47,38649.0,43.312,43.3607,43.2535,43.3413,38649.0
2016-07-15 10:20:00,44.47,44.49,44.38,44.41,6418.0,43.3413,43.3607,43.2535,43.2828,6418.0
2016-07-15 10:25:00,44.42,44.47,44.42,44.44,14811.0,43.2925,43.3413,43.2925,43.312,14811.0
2016-07-15 10:30:00,44.45,44.47,44.4,44.45,15898.0,43.3218,43.3413,43.273,43.3218,15898.0
2016-07-15 10:35:00,44.46,44.46,44.39,44.4,5340.0,43.3315,43.3315,43.2633,43.273,5340.0
2016-07-15 10:40:00,44.41,44.46,44.36,44.37,9618.0,43.2828,43.3315,43.234,43.2438,9618.0
2016-07-15 10:45:00,44.37,44.39,44.26,44.26,6773.0,43.2438,43.2633,43.1366,43.1366,6773.0
2016-07-15 10:50:00,44.26,44.27,44.23,44.23,5683.0,43.1366,43.1463,43.1073,43.1073,5683.0
2016-07-15 10:55:00,44.22,44.22,44.13,44.16,11996.0,43.0976,43.0976,43.0099,43.0391,11996.0
2016-07-15 11:00:00,44.17,44.24,44.16,44.18,8594.0,43.0489,43.1171,43.0391,43.0586,8594.0
2016-07-15 11:05:00,44.17,44.19,44.15,44.19,4706.0,43.0489,43.0684,43.0294,43.0684,4706.0
2016-07-15 11:10:00,44.19,44.3,44.16,44.26,23129.0,43.0684,43.1756,43.0391,43.1366,23129.0
2016-07-15 11:15:00,44.26,44.27,44.18,44.18,8461.0,43.1366,43.1463,43.0586,43.0586,8461.0
2016-07-15 11:20:00,44.17,44.19,44.15,44.19,16626.0,43.0489,43.0684,43.0294,43.0684,16626.0
2016-07-15 11:25:00,44.18,44.18,44.11,44.13,9186.0,43.0586,43.0586,42.9904,43.0099,9186.0
2016-07-15 11:30:00,44.13,44.15,44.12,44.12,10907.0,43.0099,43.0294,43.0001,43.0001,10907.0
2016-07-15 11:35:00,44.12,44.14,44.11,44.13,6546.0,43.0001,43.0196,42.9904,43.0099,6546.0
2016-07-15 11:40:00,44.12,44.15,44.1,44.11,4100.0,43.0001,43.0294,42.9806,42.9904,4100.0
2016-07-15 11:45:00,44.1,44.11,44.09,44.1,11647.0,42.9806,42.9904,42.9709,42.9806,11647.0
2016-07-15 11:50:00,44.1,44.11,44.08,44.1,7704.0,42.9806,42.9904,42.9612,42.9806,7704.0
2016-07-15 11:55:00,44.11,44.15,44.09,44.12,8925.0,42.9904,43.0294,42.9709,43.0001,8925.0
2016-07-15 12:00:00,44.13,44.15,44.1,44.14,18646.0,43.0099,43.0294,42.9806,43.0196,18646.0
2016-07-15 12:05:00,44.15,44.16,44.09,44.12,10174.0,43.0294,43.0391,42.9709,43.0001,10174.0
2016-07-15 12:10:00,44.12,44.19,44.11,44.17,29092.0,43.0001,43.0684,42.9904,43.0489,29092.0
2016-07-15 12:15:00,44.18,44.21,44.15,44.19,23642.0,43.0586,43.0879,43.0294,43.0684,23642.0
2016-07-15 12:20:00,44.19,44.24,44.18,44.24,16605.0,43.0684,43.1171,43.0586,43.1171,16605.0
2016-07-15 12:25:00,44.23,44.32,44.23,44.32,72843.0,43.1073,43.1951,43.1073,43.1951,72843.0
2016-07-15 12:30:00,44.31,44.32,44.26,44.28,15420.0,43.1853,43.1951,43.1366,43.1561,15420.0
2016-07-15 12:35:00,44.28,44.28,44.25,44.27,31762.0,43.1561,43.1561,43.1268,43.1463,31762.0
2016-07-15 12:40:00,44.27,44.28,44.25,44.27,22065.0,43.1463,43.1561,43.1268,43.1463,22065.0
2016-07-15 12:45:00,44.26,44.27,44.25,44.26,36949.0,43.1366,43.1463,43.1268,43.1366,36949.0
2016-07-15 12:50:00,44.25,44.29,44.25,44.26,29061.0,43.1268,43.1658,43.1268,43.1366,29061.0
2016-07-15 12:55:00,44.26,44.29,44.26,44.28,24516.0,43.1366,43.1658,43.1366,43.1561,24516.0
2016-07-15 13:00:00,44.28,44.3,44.27,44.3,11139.0,43.1561,43.1756,43.1463,43.1756,11139.0
2016-07-15 13:05:00,44.3,44.32,44.27,44.28,7939.0,43.1756,43.1951,43.1463,43.1561,7939.0
2016-07-15 13:10:00,44.28,44.31,44.27,44.3,10514.0,43.1561,43.1853,43.1463,43.1756,10514.0
2016-07-15 13:15:00,44.29,44.31,44.26,44.28,22886.0,43.1658,43.1853,43.1366,43.1561,22886.0
2016-07-15 13:20:00,44.28,44.32,44.26,44.31,12818.0,43.1561,43.1951,43.1366,43.1853,12818.0
2016-07-15 13:25:00,44.3,44.36,44.28,44.29,14154.0,43.1756,43.234,43.1561,43.1658,14154.0
2016-07-15 13:30:00,44.29,44.31,44.26,44.29,19687.0,43.1658,43.1853,43.1366,43.1658,19687.0
2016-07-15 13:35:00,44.3,44.3,44.26,44.3,6957.0,43.1756,43.1756,43.1366,43.1756,6957.0
2016-07-15 13:40:00,44.3,44.3,44.26,44.27,15428.0,43.1756,43.1756,43.1366,43.1463,15428.0
2016-07-15 13:45:00,44.26,44.27,44.26,44.27,11550.0,43.1366,43.1463,43.1366,43.1463,11550.0
2016-07-15 13:50:00,44.26,44.27,44.22,44.22,12209.0,43.1366,43.1463,43.0976,43.0976,12209.0
2016-07-15 13:55:00,44.22,44.23,44.17,44.19,29825.0,43.0976,43.1073,43.0489,43.0684,29825.0
2016-07-15 14:00:00,44.2,44.23,44.2,44.22,10636.0,43.0781,43.1073,43.0781,43.0976,10636.0
2016-07-15 14:05:00,44.21,44.23,44.2,44.21,21618.0,43.0879,43.1073,43.0781,43.0879,21618.0
2016-07-15 14:10:00,44.21,44.22,44.17,44.17,5879.0,43.0879,43.0976,43.0489,43.0489,5879.0
2016-07-15 14:15:00,44.17,44.19,44.15,44.19,15702.0,43.0489,43.0684,43.0294,43.0684,15702.0
2016-07-15 14:20:00,44.18,44.18,44.15,44.16,5960.0,43.0586,43.0586,43.0294,43.0391,5960.0
2016-07-15 14:25:00,44.15,44.17,44.12,44.12,9051.0,43.0294,43.0489,43.0001,43.0001,9051.0
2016-07-15 14:30:00,44.13,44.15,44.08,44.1,24529.0,43.0099,43.0294,42.9612,42.9806,24529.0
2016-07-15 14:35:00,44.1,44.15,44.1,44.12,9544.0,42.9806,43.0294,42.9806,43.0001,9544.0
2016-07-15 14:40:00,44.12,44.14,44.11,44.14,5960.0,43.0001,43.0196,42.9904,43.0196,5960.0
2016-07-15 14:45:00,44.14,44.22,44.13,44.19,16915.0,43.0196,43.0976,43.0099,43.0684,16915.0
2016-07-15 14:50:00,44.19,44.19,44.14,44.14,83259.0,43.0684,43.0684,43.0196,43.0196,83259.0
2016-07-15 14:55:00,44.14,44.17,44.13,44.14,11380.0,43.0196,43.0489,43.0099,43.0196,11380.0
2016-07-15 15:00:00,44.14,44.15,44.11,44.11,5699.0,43.0196,43.0294,42.9904,42.9904,5699.0
2016-07-15 15:05:00,44.12,44.16,44.11,44.16,62747.0,43.0001,43.0391,42.9904,43.0391,62747.0
2016-07-15 15:10:00,44.15,44.23,44.15,44.22,16444.0,43.0294,43.1073,43.0294,43.0976,16444.0
2016-07-15 15:15:00,44.22,44.25,44.21,44.24,11700.0,43.0976,43.1268,43.0879,43.1171,11700.0
2016-07-15 15:20:00,44.24,44.34,44.23,44.32,25120.0,43.1171,43.2146,43.1073,43.1951,25120.0
2016-07-15 15:25:00,44.31,44.35,44.29,44.34,80997.0,43.1853,43.2243,43.1658,43.2146,80997.0
2016-07-15 15:30:00,44.34,44.37,44.32,44.36,54123.0,43.2146,43.2438,43.1951,43.234,54123.0
2016-07-15 15:35:00,44.36,44.36,44.31,44.35,32728.0,43.234,43.234,43.1853,43.2243,32728.0
2016-07-15 15:40:00,44.34,44.37,44.32,44.35,37488.0,43.2146,43.2438,43.1951,43.2243,37488.0
2016-07-15 15:45:00,44.35,44.37,44.33,44.35,41245.0,43.2243,43.2438,43.2048,43.2243,41245.0
2016-07-15 15:50:00,44.35,44.39,44.35,44.37,140469.0,43.2243,43.2633,43.2243,43.2438,140469.0
2016-07-15 15:55:00,44.36,44.38,44.3,44.32,175708.0,43.234,43.2535,43.1756,43.1951,175708.0
2016-07-18 09:30:00,44.56,44.62,44.05,44.05,117136.0,43.429,43.4874,42.9319,42.9319,117136.0
2016-07-18 09:35:00,44.12,44.13,43.92,43.97,50864.0,43.0001,43.0099,42.8052,42.8539,50864.0
2016-07-18 09:40:00,43.99,44.05,43.93,44.0,20503.0,42.8734,42.9319,42.815,42.8832,20503.0
2016-07-18 09:45:00,44.0,44.07,43.98,44.0,27328.0,42.8832,42.9514,42.8637,42.8832,27328.0
2016-07-18 09:50:00,44.01,44.16,44.0,44.15,63110.0,42.8929,43.0391,42.8832,43.0294,63110.0
2016-07-18 09:55:00,44.16,44.24,44.16,44.21,21379.0,43.0391,43.1171,43.0391,43.0879,21379.0
2016-07-18 10:00:00,44.2,44.29,44.17,44.25,20390.0,43.0781,43.1658,43.0489,43.1268,20390.0
2016-07-18 10:05:00,44.27,44.29,44.18,44.26,24949.0,43.1463,43.1658,43.0586,43.1366,24949.0
2016-07-18 10:10:00,44.28,44.39,44.27,44.39,228452.0,43.1561,43.2633,43.1463,43.2633,228452.0
2016-07-18 10:15:00,44.39,44.48,44.39,44.46,36365.0,43.2633,43.351,43.2633,43.3315,36365.0
2016-07-18 10:20:00,44.45,44.5,44.42,44.44,19609.0,43.3218,43.3705,43.2925,43.312,19609.0
2016-07-18 10:25:00,44.44,44.51,44.44,44.47,17814.0,43.312,43.3802,43.312,43.3413,17814.0
2016-07-18 10:30:00,44.48,44.55,44.44,44.47,20681.0,43.351,43.4192,43.312,43.3413,20681.0
2016-07-18 10:35:00,44.47,44.49,44.43,44.48,17278.0,43.3413,43.3607,43.3023,43.351,17278.0
2016-07-18 10:40:00,44.49,44.55,44.47,44.48,27537.0,43.3607,43.4192,43.3413,43.351,27537.0
2016-07-18 10:45:00,44.49,44.49,44.45,44.48,15538.0,43.3607,43.3607,43.3218,43.351,15538.0
2016-07-18 10:50:00,44.47,44.5,44.46,44.48,8387.0,43.3413,43.3705,43.3315,43.351,8387.0
2016-07-18 10:55:00,44.49,44.49,44.45,44.47,10752.0,43.3607,43.3607,43.3218,43.3413,10752.0
2016-07-18 11:00:00,44.48,44.49,44.35,44.36,29068.0,43.351,43.3607,43.2243,43.234,29068.0
2016-07-18 11:05:00,44.36,44.41,44.35,44.39,31452.0,43.234,43.2828,43.2243,43.2633,31452.0
2016-07-18 11:10:00,44.4,44.44,44.37,44.42,13911.0,43.273,43.312,43.2438,43.2925,13911.0
2016-07-18 11:15:00,44.42,44.45,44.39,44.41,10658.0,43.2925,43.3218,43.2633,43.2828,10658.0
2016-07-18 11:20:00,44.41,44.44,44.39,44.4,11462.0,43.2828,43.312,43.2633,43.273,11462.0
2016-07-18 11:25:00,44.39,44.42,44.37,44.4,11655.0,43.2633,43.2925,43.2438,43.273,11655.0
2016-07-18 11:30:00,44.39,44.4,44.35,44.37,42125.0,43.2633,43.273,43.2243,43.2438,42125.0
2016-07-18 11:35:00,44.37,44.4,44.35,44.4,27662.0,43.2438,43.273,43.2243,43.273,27662.0
2016-07-18 11:40:00,44.4,44.44,44.39,44.4,7708.0,43.273,43.312,43.2633,43.273,7708.0
2016-07-18 11:45:00,44.4,44.42,44.38,44.41,5076.0,43.273,43.2925,43.2535,43.2828,5076.0
2016-07-18 11:50:00,44.42,44.45,44.41,44.42,5737.0,43.2925,43.3218,43.2828,43.2925,5737.0
2016-07-18 11:55:00,44.41,44.47,44.4,44.43,8204.0,43.2828,43.3413,43.273,43.3023,8204.0
2016-07-18 12:00:00,44.43,44.47,44.42,44.45,12074.0,43.3023,43.3413,43.2925,43.3218,12074.0
2016-07-18 12:05:00,44.46,44.48,44.44,44.46,10338.0,43.3315,43.351,43.312,43.3315,10338.0
2016-07-18 12:10:00,44.44,44.45,44.41,44.43,5080.0,43.312,43.3218,43.2828,43.3023,5080.0
2016-07-18 12:15:00,44.43,44.43,44.37,44.37,7934.0,43.3023,43.3023,43.2438,43.2438,7934.0
2016-07-18 12:20:00,44.37,44.38,44.36,44.37,5358.0,43.2438,43.2535,43.234,43.2438,5358.0
2016-07-18 12:25:00,44.37,44.38,44.35,44.35,12344.0,43.2438,43.2535,43.2243,43.2243,12344.0
2016-07-18 12:30:00,44.36,44.37,44.35,44.36,17297.0,43.234,43.2438,43.2243,43.234,17297.0
2016-07-18 12:35:00,44.36,44.39,44.35,44.38,9741.0,43.234,43.2633,43.2243,43.2535,9741.0
2016-07-18 12:40:00,44.38,44.39,44.35,44.39,9428.0,43.2535,43.2633,43.2243,43.2633,9428.0
2016-07-18 12:45:00,44.4,44.41,44.37,44.41,5996.0,43.273,43.2828,43.2438,43.2828,5996.0
2016-07-18 12:50:00,44.41,44.45,44.4,44.44,8136.0,43.2828,43.3218,43.273,43.312,8136.0
2016-07-18 12:55:00,44.43,44.43,44.4,44.42,6655.0,43.3023,43.3023,43.273,43.2925,6655.0
2016-07-18 13:00:00,44.43,44.46,44.42,44.43,4900.0,43.3023,43.3315,43.2925,43.3023,4900.0
2016-07-18 13:05:00,44.44,44.44,44.41,44.42,5900.0,43.312,43.312,43.2828,43.2925,5900.0
2016-07-18 13:10:00,44.42,44.44,44.39,44.39,7986.0,43.2925,43.312,43.2633,43.2633,7986.0
2016-07-18 13:15:00,44.4,44.4,44.36,44.37,8812.0,43.273,43.273,43.234,43.2438,8812.0
2016-07-18 13:20:00,44.38,44.38,44.35,44.37,11366.0,43.2535,43.2535,43.2243,43.2438,11366.0
2016-07-18 13:25:00,44.37,44.38,44.35,44.35,7059.0,43.2438,43.2535,43.2243,43.2243,7059.0
2016-07-18 13:30:00,44.36,44.37,44.35,44.36,16271.0,43.234,43.2438,43.2243,43.234,16271.0
2016-07-18 13:35:00,44.35,44.37,44.35,44.36,11043.0,43.2243,43.2438,43.2243,43.234,11043.0
2016-07-18 13:40:00,44.35,44.36,44.31,44.34,26739.0,43.2243,43.234,43.1853,43.2146,26739.0
2016-07-18 13:45:00,44.34,44.35,44.28,44.28,11170.0,43.2146,43.2243,43.1561,43.1561,11170.0
2016-07-18 13:50:00,44.28,44.29,44.24,44.27,16645.0,43.1561,43.1658,43.1171,43.1463,16645.0
2016-07-18 13:55:00,44.28,44.34,44.26,44.31,11398.0,43.1561,43.2146,43.1366,43.1853,11398.0
2016-07-18 14:00:00,44.32,44.33,44.26,44.28,12098.0,43.1951,43.2048,43.1366,43.1561,12098.0
2016-07-18 14:05:00,44.27,44.31,44.26,44.29,7648.0,43.1463,43.1853,43.1366,43.1658,7648.0
2016-07-18 14:10:00,44.3,44.3,44.27,44.3,5850.0,43.1756,43.1756,43.1463,43.1756,5850.0
2016-07-18 14:15:00,44.3,44.33,44.28,44.31,7210.0,43.1756,43.2048,43.1561,43.1853,7210.0
2016-07-18 14:20:00,44.31,44.31,44.28,44.31,5896.0,43.1853,43.1853,43.1561,43.1853,5896.0
2016-07-18 14:25:00,44.31,44.33,44.3,44.33,9666.0,43.1853,43.2048,43.1756,43.2048,9666.0
2016-07-18 14:30:00,44.32,44.33,44.3,44.33,6951.0,43.1951,43.2048,43.1756,43.2048,6951.0
2016-07-18 14:35:00,44.33,44.36,44.32,44.35,14876.0,43.2048,43.234,43.1951,43.2243,14876.0
2016-07-18 14:40:00,44.35,44.37,44.33,44.35,19339.0,43.2243,43.2438,43.2048,43.2243,19339.0
2016-07-18 14:45:00,44.35,44.36,44.32,44.35,12888.0,43.2243,43.234,43.1951,43.2243,12888.0
2016-07-18 14:50:00,44.35,44.36,44.33,44.35,7726.0,43.2243,43.234,43.2048,43.2243,7726.0
2016-07-18 14:55:00,44.35,44.38,44.34,44.38,4629.0,43.2243,43.2535,43.2146,43.2535,4629.0
2016-07-18 15:00:00,44.38,44.38,44.32,44.32,18948.0,43.2535,43.2535,43.1951,43.1951,18948.0
2016-07-18 15:05:00,44.32,44.32,44.29,44.3,5181.0,43.1951,43.1951,43.1658,43.1756,5181.0
2016-07-18 15:10:00,44.3,44.32,44.3,44.32,2365.0,43.1756,43.1951,43.1756,43.1951,2365.0
2016-07-18 15:15:00,44.32,44.36,44.32,44.35,15782.0,43.1951,43.234,43.1951,43.2243,15782.0
2016-07-18 15:20:00,44.35,44.35,44.33,44.33,5962.0,43.2243,43.2243,43.2048,43.2048,5962.0
2016-07-18 15:25:00,44.33,44.34,44.3,44.3,9790.0,43.2048,43.2146,43.1756,43.1756,9790.0
2016-07-18 15:30:00,44.3,44.32,44.3,44.3,20835.0,43.1756,43.1951,43.1756,43.1756,20835.0
2016-07-18 15:35:00,44.3,44.33,44.29,44.31,144589.0,43.1756,43.2048,43.1658,43.1853,144589.0
2016-07-18 15:40:00,44.32,44.33,44.3,44.31,13770.0,43.1951,43.2048,43.1756,43.1853,13770.0
2016-07-18 15:45:00,44.32,44.32,44.29,44.3,18182.0,43.1951,43.1951,43.1658,43.1756,18182.0
2016-07-18 15:50:00,44.29,44.3,44.26,44.29,37629.0,43.1658,43.1756,43.1366,43.1658,37629.0
2016-07-18 15:55:00,44.3,44.31,44.29,44.29,49048.0,43.1756,43.1853,43.1658,43.1658,49048.0
2016-07-19 09:30:00,44.23,44.46,44.23,44.45,47744.0,43.1073,43.3315,43.1073,43.3218,47744.0
2016-07-19 09:35:00,44.39,44.48,44.22,44.32,16015.0,43.2633,43.351,43.0976,43.1951,16015.0
2016-07-19 09:40:00,44.32,44.32,44.12,44.12,17156.0,43.1951,43.1951,43.0001,43.0001,17156.0
2016-07-19 09:45:00,44.11,44.34,44.1,44.31,23428.0,42.9904,43.2146,42.9806,43.1853,23428.0
2016-07-19 09:50:00,44.3,44.37,44.26,44.31,28309.0,43.1756,43.2438,43.1366,43.1853,28309.0
2016-07-19 09:55:00,44.29,44.32,44.2,44.21,11757.0,43.1658,43.1951,43.0781,43.0879,11757.0
2016-07-19 10:00:00,44.23,44.23,44.15,44.19,6723.0,43.1073,43.1073,43.0294,43.0684,6723.0
2016-07-19 10:05:00,44.2,44.21,44.15,44.18,5606.0,43.0781,43.0879,43.0294,43.0586,5606.0
2016-07-19 10:10:00,44.22,44.26,44.17,44.17,10268.0,43.0976,43.1366,43.0489,43.0489,10268.0
2016-07-19 10:15:00,44.17,44.24,44.17,44.21,3800.0,43.0489,43.1171,43.0489,43.0879,3800.0
2016-07-19 10:20:00,44.21,44.26,44.19,44.23,3470.0,43.0879,43.1366,43.0684,43.1073,3470.0
2016-07-19 10:25:00,44.28,44.3,44.22,44.23,4900.0,43.1561,43.1756,43.0976,43.1073,4900.0
2016-07-19 10:30:00,44.25,44.28,44.2,44.22,4272.0,43.1268,43.1561,43.0781,43.0976,4272.0
2016-07-19 10:35:00,44.22,44.23,44.15,44.17,5200.0,43.0976,43.1073,43.0294,43.0489,5200.0
2016-07-19 10:40:00,44.16,44.17,44.09,44.11,11247.0,43.0391,43.0489,42.9709,42.9904,11247.0
2016-07-19 10:45:00,44.13,44.16,44.09,44.12,4471.0,43.0099,43.0391,42.9709,43.0001,4471.0
2016-07-19 10:50:00,44.13,44.13,44.08,44.1,7400.0,43.0099,43.0099,42.9612,42.9806,7400.0
2016-07-19 10:55:00,44.1,44.18,44.08,44.16,9004.0,42.9806,43.0586,42.9612,43.0391,9004.0
2016-07-19 11:00:00,44.17,44.28,44.16,44.28,14380.0,43.0489,43.1561,43.0391,43.1561,14380.0
2016-07-19 11:05:00,44.29,44.37,44.29,44.35,24338.0,43.1658,43.2438,43.1658,43.2243,24338.0
2016-07-19 11:10:00,44.35,44.35,44.27,44.27,5350.0,43.2243,43.2243,43.1463,43.1463,5350.0
2016-07-19 11:15:00,44.29,44.36,44.29,44.34,14940.0,43.1658,43.234,43.1658,43.2146,14940.0
2016-07-19 11:20:00,44.34,44.35,44.3,44.31,6027.0,43.2146,43.2243,43.1756,43.1853,6027.0
2016-07-19 11:25:00,44.3,44.36,44.28,44.33,10251.0,43.1756,43.234,43.1561,43.2048,10251.0
2016-07-19 11:30:00,44.32,44.37,44.31,44.35,9908.0,43.1951,43.2438,43.1853,43.2243,9908.0
2016-07-19 11:35:00,44.33,44.37,44.32,44.32,7040.0,43.2048,43.2438,43.1951,43.1951,7040.0
2016-07-19 11:40:00,44.34,44.35,44.29,44.29,4400.0,43.2146,43.2243,43.1658,43.1658,4400.0
2016-07-19 11:45:00,44.28,44.35,44.26,44.34,13783.0,43.1561,43.2243,43.1366,43.2146,13783.0
2016-07-19 11:50:00,44.34,44.36,44.31,44.35,16268.0,43.2146,43.234,43.1853,43.2243,16268.0
2016-07-19 11:55:00,44.34,44.34,44.24,44.27,8300.0,43.2146,43.2146,43.1171,43.1463,8300.0
2016-07-19 12:00:00,44.26,44.29,44.21,44.23,8400.0,43.1366,43.1658,43.0879,43.1073,8400.0
2016-07-19 12:05:00,44.23,44.23,44.18,44.18,5213.0,43.1073,43.1073,43.0586,43.0586,5213.0
2016-07-19 12:10:00,44.19,44.24,44.17,44.21,12593.0,43.0684,43.1171,43.0489,43.0879,12593.0
2016-07-19 12:15:00,44.22,44.22,44.17,44.21,11239.0,43.0976,43.0976,43.0489,43.0879,11239.0
2016-07-19 12:20:00,44.2,44.2,44.15,44.18,10451.0,43.0781,43.0781,43.0294,43.0586,10451.0
2016-07-19 12:25:00,44.17,44.17,44.13,44.13,6113.0,43.0489,43.0489,43.0099,43.0099,6113.0
2016-07-19 12:30:00,44.13,44.18,44.13,44.17,12593.0,43.0099,43.0586,43.0099,43.0489,12593.0
2016-07-19 12:35:00,44.17,44.18,44.15,44.18,6806.0,43.0489,43.0586,43.0294,43.0586,6806.0
2016-07-19 12:40:00,44.18,44.2,44.18,44.19,14065.0,43.0586,43.0781,43.0586,43.0684,14065.0
2016-07-19 12:45:00,44.19,44.19,44.16,44.16,7000.0,43.0684,43.0684,43.0391,43.0391,7000.0
2016-07-19 12:50:00,44.17,44.19,44.16,44.18,7600.0,43.0489,43.0684,43.0391,43.0586,7600.0
2016-07-19 12:55:00,44.18,44.21,44.14,44.21,13041.0,43.0586,43.0879,43.0196,43.0879,13041.0
2016-07-19 13:00:00,44.2,44.2,44.14,44.14,5534.0,43.0781,43.0781,43.0196,43.0196,5534.0
2016-07-19 13:05:00,44.15,44.18,44.13,44.15,18256.0,43.0294,43.0586,43.0099,43.0294,18256.0
2016-07-19 13:10:00,44.16,44.18,44.14,44.14,7740.0,43.0391,43.0586,43.0196,43.0196,7740.0
2016-07-19 13:15:00,44.14,44.16,44.13,44.15,9947.0,43.0196,43.0391,43.0099,43.0294,9947.0
2016-07-19 13:20:00,44.15,44.15,44.08,44.1,7636.0,43.0294,43.0294,42.9612,42.9806,7636.0
2016-07-19 13:25:00,44.09,44.12,44.09,44.12,3250.0,42.9709,43.0001,42.9709,43.0001,3250.0
2016-07-19 13:30:00,44.12,44.13,44.08,44.08,12345.0,43.0001,43.0099,42.9612,42.9612,12345.0
2016-07-19 13:35:00,44.08,44.09,44.06,44.08,4071.0,42.9612,42.9709,42.9417,42.9612,4071.0
2016-07-19 13:40:00,44.07,44.1,44.05,44.1,7610.0,42.9514,42.9806,42.9319,42.9806,7610.0
2016-07-19 13:45:00,44.09,44.12,44.07,44.11,12759.0,42.9709,43.0001,42.9514,42.9904,12759.0
2016-07-19 13:50:00,44.11,44.15,44.11,44.12,8339.0,42.9904,43.0294,42.9904,43.0001,8339.0
2016-07-19 13:55:00,44.13,44.14,44.1,44.14,7992.0,43.0099,43.0196,42.9806,43.0196,7992.0
2016-07-19 14:00:00,44.13,44.15,44.11,44.14,10163.0,43.0099,43.0294,42.9904,43.0196,10163.0
2016-07-19 14:05:00,44.14,44.19,44.13,44.19,11865.0,43.0196,43.0684,43.0099,43.0684,11865.0
2016-07-19 14:10:00,44.19,44.26,44.18,44.26,13636.0,43.0684,43.1366,43.0586,43.1366,13636.0
2016-07-19 14:15:00,44.26,44.27,44.23,44.27,8306.0,43.1366,43.1463,43.1073,43.1463,8306.0
2016-07-19 14:20:00,44.26,44.32,44.26,44.31,10484.0,43.1366,43.1951,43.1366,43.1853,10484.0
2016-07-19 14:25:00,44.31,44.32,44.28,44.3,17464.0,43.1853,43.1951,43.1561,43.1756,17464.0
2016-07-19 14:30:00,44.31,44.33,44.28,44.29,11194.0,43.1853,43.2048,43.1561,43.1658,11194.0
2016-07-19 14:35:00,44.29,44.33,44.26,44.32,18252.0,43.1658,43.2048,43.1366,43.1951,18252.0
2016-07-19 14:40:00,44.32,44.33,44.3,44.3,8733.0,43.1951,43.2048,43.1756,43.1756,8733.0
2016-07-19 14:45:00,44.29,44.3,44.28,44.28,6900.0,43.1658,43.1756,43.1561,43.1561,6900.0
2016-07-19 14:50:00,44.29,44.29,44.26,44.26,4556.0,43.1658,43.1658,43.1366,43.1366,4556.0
2016-07-19 14:55:00,44.26,44.27,44.24,44.24,4040.0,43.1366,43.1463,43.1171,43.1171,4040.0
2016-07-19 15:00:00,44.25,44.26,44.23,44.24,9980.0,43.1268,43.1366,43.1073,43.1171,9980.0
2016-07-19 15:05:00,44.25,44.26,44.21,44.22,14605.0,43.1268,43.1366,43.0879,43.0976,14605.0
2016-07-19 15:10:00,44.22,44.24,44.21,44.21,9285.0,43.0976,43.1171,43.0879,43.0879,9285.0
2016-07-19 15:15:00,44.21,44.22,44.2,44.22,7701.0,43.0879,43.0976,43.0781,43.0976,7701.0
2016-07-19 15:20:00,44.23,44.28,44.23,44.28,13001.0,43.1073,43.1561,43.1073,43.1561,13001.0
2016-07-19 15:25:00,44.27,44.29,44.26,44.28,6319.0,43.1463,43.1658,43.1366,43.1561,6319.0
2016-07-19 15:30:00,44.27,44.31,44.27,44.3,15994.0,43.1463,43.1853,43.1463,43.1756,15994.0
2016-07-19 15:35:00,44.29,44.32,44.28,44.3,24476.0,43.1658,43.1951,43.1561,43.1756,24476.0
2016-07-19 15:40:00,44.3,44.32,44.27,44.27,32365.0,43.1756,43.1951,43.1463,43.1463,32365.0
2016-07-19 15:45:00,44.27,44.33,44.27,44.3,39813.0,43.1463,43.2048,43.1463,43.1756,39813.0
2016-07-19 15:50:00,44.29,44.3,44.26,44.3,74165.0,43.1658,43.1756,43.1366,43.1756,74165.0
2016-07-19 15:55:00,44.3,44.33,44.29,44.3,141468.0,43.1756,43.2048,43.1658,43.1756,141468.0
2016-07-20 09:30:00,44.21,44.23,43.95,44.0,52305.0,43.0879,43.1073,42.8345,42.8832,52305.0
2016-07-20 09:35:00,44.01,44.04,43.95,43.95,26776.0,42.8929,42.9222,42.8345,42.8345,26776.0
2016-07-20 09:40:00,43.96,44.03,43.92,43.93,46451.0,42.8442,42.9124,42.8052,42.815,46451.0
2016-07-20 09:45:00,43.93,44.01,43.92,43.99,18223.0,42.815,42.8929,42.8052,42.8734,18223.0
2016-07-20 09:50:00,44.02,44.06,43.98,44.02,17622.0,42.9027,42.9417,42.8637,42.9027,17622.0
2016-07-20 09:55:00,44.0,44.02,43.93,43.98,18742.0,42.8832,42.9027,42.815,42.8637,18742.0
2016-07-20 10:00:00,43.97,43.98,43.9,43.94,17699.0,42.8539,42.8637,42.7857,42.8247,17699.0
2016-07-20 10:05:00,43.93,43.93,43.83,43.86,14803.0,42.815,42.815,42.7175,42.7467,14803.0
2016-07-20 10:10:00,43.86,43.98,43.86,43.91,29229.0,42.7467,42.8637,42.7467,42.7955,29229.0
2016-07-20 10:15:00,43.92,43.92,43.86,43.86,5052.0,42.8052,42.8052,42.7467,42.7467,5052.0
2016-07-20 10:20:00,43.86,43.88,43.79,43.83,30632.0,42.7467,42.7662,42.6785,42.7175,30632.0
2016-07-20 10:25:00,43.83,43.84,43.77,43.82,25800.0,42.7175,42.7272,42.659,42.7078,25800.0
2016-07-20 10:30:00,43.82,43.86,43.76,43.84,14668.0,42.7078,42.7467,42.6493,42.7272,14668.0
2016-07-20 10:35:00,43.86,43.9,43.84,43.87,11036.0,42.7467,42.7857,42.7272,42.7565,11036.0
2016-07-20 10:40:00,43.87,43.9,43.84,43.88,13981.0,42.7565,42.7857,42.7272,42.7662,13981.0
2016-07-20 10:45:00,43.89,43.89,43.83,43.83,12745.0,42.776,42.776,42.7175,42.7175,12745.0
2016-07-20 10:50:00,43.84,43.92,43.83,43.9,23192.0,42.7272,42.8052,42.7175,42.7857,23192.0
2016-07-20 10:55:00,43.9,43.92,43.89,43.9,8671.0,42.7857,42.8052,42.776,42.7857,8671.0
2016-07-20 11:00:00,43.9,43.92,43.87,43.87,12148.0,42.7857,42.8052,42.7565,42.7565,12148.0
2016-07-20 11:05:00,43.87,43.89,43.85,43.87,15621.0,42.7565,42.776,42.737,42.7565,15621.0
2016-07-20 11:10:00,43.87,43.89,43.81,43.82,15620.0,42.7565,42.776,42.698,42.7078,15620.0
2016-07-20 11:15:00,43.81,43.84,43.81,43.82,15836.0,42.698,42.7272,42.698,42.7078,15836.0
2016-07-20 11:20:00,43.83,43.85,43.81,43.82,7800.0,42.7175,42.737,42.698,42.7078,7800.0
2016-07-20 11:25:00,43.81,43.83,43.8,43.81,16789.0,42.698,42.7175,42.6883,42.698,16789.0
2016-07-20 11:30:00,43.81,43.84,43.81,43.83,9710.0,42.698,42.7272,42.698,42.7175,9710.0
2016-07-20 11:35:00,43.83,43.86,43.83,43.86,9615.0,42.7175,42.7467,42.7175,42.7467,9615.0
2016-07-20 11:40:00,43.87,43.92,43.85,43.85,5193.0,42.7565,42.8052,42.737,42.737,5193.0
2016-07-20 11:45:00,43.85,43.91,43.85,43.88,4730.0,42.737,42.7955,42.737,42.7662,4730.0
2016-07-20 11:50:00,43.88,43.92,43.88,43.91,10083.0,42.7662,42.8052,42.7662,42.7955,10083.0
2016-07-20 11:55:00,43.92,43.96,43.91,43.92,17680.0,42.8052,42.8442,42.7955,42.8052,17680.0
2016-07-20 12:00:00,43.9,43.95,43.9,43.94,8821.0,42.7857,42.8345,42.7857,42.8247,8821.0
2016-07-20 12:05:00,43.95,43.98,43.95,43.96,10015.0,42.8345,42.8637,42.8345,42.8442,10015.0
2016-07-20 12:10:00,43.95,44.01,43.95,44.0,13857.0,42.8345,42.8929,42.8345,42.8832,13857.0
2016-07-20 12:15:00,44.0,44.0,43.96,43.97,8978.0,42.8832,42.8832,42.8442,42.8539,8978.0
2016-07-20 12:20:00,43.96,44.01,43.96,44.0,8635.0,42.8442,42.8929,42.8442,42.8832,8635.0
2016-07-20 12:25:00,44.0,44.02,43.98,44.0,8122.0,42.8832,42.9027,42.8637,42.8832,8122.0
2016-07-20 12:30:00,44.0,44.0,43.97,43.97,4411.0,42.8832,42.8832,42.8539,42.8539,4411.0
2016-07-20 12:35:00,43.97,43.99,43.96,43.97,7310.0,42.8539,42.8734,42.8442,42.8539,7310.0
2016-07-20 12:40:00,43.97,43.99,43.96,43.97,4218.0,42.8539,42.8734,42.8442,42.8539,4218.0
2016-07-20 12:45:00,43.98,44.01,43.97,43.99,9151.0,42.8637,42.8929,42.8539,42.8734,9151.0
2016-07-20 12:50:00,43.98,44.01,43.96,44.0,2300.0,42.8637,42.8929,42.8442,42.8832,2300.0
2016-07-20 12:55:00,43.99,44.0,43.96,43.98,8100.0,42.8734,42.8832,42.8442,42.8637,8100.0
2016-07-20 13:00:00,43.97,44.01,43.96,44.0,5751.0,42.8539,42.8929,42.8442,42.8832,5751.0
2016-07-20 13:05:00,44.0,44.01,43.98,44.0,7500.0,42.8832,42.8929,42.8637,42.8832,7500.0
2016-07-20 13:10:00,44.0,44.01,43.99,44.0,5500.0,42.8832,42.8929,42.8734,42.8832,5500.0
2016-07-20 13:15:00,44.0,44.06,43.99,44.06,37019.0,42.8832,42.9417,42.8734,42.9417,37019.0
2016-07-20 13:20:00,44.06,44.11,44.06,44.1,8720.0,42.9417,42.9904,42.9417,42.9806,8720.0
2016-07-20 13:25:00,44.1,44.11,44.08,44.1,5562.0,42.9806,42.9904,42.9612,42.9806,5562.0
2016-07-20 13:30:00,44.11,44.15,44.1,44.14,11978.0,42.9904,43.0294,42.9806,43.0196,11978.0
2016-07-20 13:35:00,44.13,44.17,44.13,44.17,12076.0,43.0099,43.0489,43.0099,43.0489,12076.0
2016-07-20 13:40:00,44.17,44.2,44.15,44.19,5151.0,43.0489,43.0781,43.0294,43.0684,5151.0
2016-07-20 13:45:00,44.19,44.2,44.17,44.2,7340.0,43.0684,43.0781,43.0489,43.0781,7340.0
2016-07-20 13:50:00,44.2,44.25,44.18,44.24,11402.0,43.0781,43.1268,43.0586,43.1171,11402.0
2016-07-20 13:55:00,44.24,44.27,44.22,44.25,16896.0,43.1171,43.1463,43.0976,43.1268,16896.0
2016-07-20 14:00:00,44.26,44.31,44.24,44.29,10659.0,43.1366,43.1853,43.1171,43.1658,10659.0
2016-07-20 14:05:00,44.3,44.32,44.29,44.31,6701.0,43.1756,43.1951,43.1658,43.1853,6701.0
2016-07-20 14:10:00,44.32,44.33,44.26,44.28,35160.0,43.1951,43.2048,43.1366,43.1561,35160.0
2016-07-20 14:15:00,44.27,44.31,44.26,44.31,26423.0,43.1463,43.1853,43.1366,43.1853,26423.0
2016-07-20 14:20:00,44.3,44.39,44.29,44.36,31265.0,43.1756,43.2633,43.1658,43.234,31265.0
2016-07-20 14:25:00,44.37,44.37,44.33,44.33,5772.0,43.2438,43.2438,43.2048,43.2048,5772.0
2016-07-20 14:30:00,44.33,44.37,44.32,44.36,17600.0,43.2048,43.2438,43.1951,43.234,17600.0
2016-07-20 14:35:00,44.38,44.4,44.36,44.39,8553.0,43.2535,43.273,43.234,43.2633,8553.0
2016-07-20 14:40:00,44.39,44.41,44.36,44.36,15889.0,43.2633,43.2828,43.234,43.234,15889.0
2016-07-20 14:45:00,44.35,44.37,44.33,44.35,14524.0,43.2243,43.2438,43.2048,43.2243,14524.0
2016-07-20 14:50:00,44.35,44.36,44.33,44.36,17456.0,43.2243,43.234,43.2048,43.234,17456.0
2016-07-20 14:55:00,44.36,44.41,44.36,44.38,43156.0,43.234,43.2828,43.234,43.2535,43156.0
2016-07-20 15:00:00,44.38,44.38,44.34,44.35,11445.0,43.2535,43.2535,43.2146,43.2243,11445.0
2016-07-20 15:05:00,44.35,44.36,44.34,44.36,8495.0,43.2243,43.234,43.2146,43.234,8495.0
2016-07-20 15:10:00,44.35,44.36,44.33,44.34,12811.0,43.2243,43.234,43.2048,43.2146,12811.0
2016-07-20 15:15:00,44.33,44.34,44.32,44.32,12107.0,43.2048,43.2146,43.1951,43.1951,12107.0
2016-07-20 15:20:00,44.33,44.35,44.32,44.35,18471.0,43.2048,43.2243,43.1951,43.2243,18471.0
2016-07-20 15:25:00,44.36,44.38,44.34,44.36,12281.0,43.234,43.2535,43.2146,43.234,12281.0
2016-07-20 15:30:00,44.36,44.4,44.35,44.39,25929.0,43.234,43.273,43.2243,43.2633,25929.0
2016-07-20 15:35:00,44.38,44.41,44.37,44.4,17213.0,43.2535,43.2828,43.2438,43.273,17213.0
2016-07-20 15:40:00,44.4,44.45,44.4,44.44,33706.0,43.273,43.3218,43.273,43.312,33706.0
2016-07-20 15:45:00,44.44,44.45,44.42,44.44,25040.0,43.312,43.3218,43.2925,43.312,25040.0
2016-07-20 15:50:00,44.44,44.44,44.41,44.43,85704.0,43.312,43.312,43.2828,43.3023,85704.0
2016-07-20 15:55:00,44.43,44.48,44.42,44.46,159587.0,43.3023,43.351,43.2925,43.3315,159587.0
2016-07-21 09:30:00,44.55,44.62,44.42,44.53,75819.0,43.4192,43.4874,43.2925,43.3997,75819.0
2016-07-21 09:35:00,44.51,44.62,44.5,44.6,149123.0,43.3802,43.4874,43.3705,43.468,149123.0
2016-07-21 09:40:00,44.59,44.67,44.21,44.44,138755.0,43.4582,43.5362,43.0879,43.312,138755.0
2016-07-21 09:45:00,44.43,44.51,44.34,44.46,50419.0,43.3023,43.3802,43.2146,43.3315,50419.0
2016-07-21 09:50:00,44.45,44.45,44.25,44.25,94149.0,43.3218,43.3218,43.1268,43.1268,94149.0
2016-07-21 09:55:00,44.27,44.27,43.88,44.08,107256.0,43.1463,43.1463,42.7662,42.9612,107256.0
2016-07-21 10:00:00,44.07,44.24,44.06,44.23,18688.0,42.9514,43.1171,42.9417,43.1073,18688.0
2016-07-21 10:05:00,44.23,44.34,44.2,44.29,13527.0,43.1073,43.2146,43.0781,43.1658,13527.0
2016-07-21 10:10:00,44.29,44.43,44.29,44.41,28962.0,43.1658,43.3023,43.1658,43.2828,28962.0
2016-07-21 10:15:00,44.42,44.53,44.4,44.42,105960.0,43.2925,43.3997,43.273,43.2925,105960.0
2016-07-21 10:20:00,44.43,44.52,44.41,44.46,34069.0,43.3023,43.39,43.2828,43.3315,34069.0
2016-07-21 10:25:00,44.45,44.49,44.42,44.48,34195.0,43.3218,43.3607,43.2925,43.351,34195.0
2016-07-21 10:30:00,44.47,44.5,44.44,44.47,37107.0,43.3413,43.3705,43.312,43.3413,37107.0
2016-07-21 10:35:00,44.47,44.47,44.44,44.45,7902.0,43.3413,43.3413,43.312,43.3218,7902.0
2016-07-21 10:40:00,44.45,44.46,44.42,44.45,167327.0,43.3218,43.3315,43.2925,43.3218,167327.0
2016-07-21 10:45:00,44.45,44.53,44.42,44.51,30725.0,43.3218,43.3997,43.2925,43.3802,30725.0
2016-07-21 10:50:00,44.52,44.52,44.42,44.42,12023.0,43.39,43.39,43.2925,43.2925,12023.0
2016-07-21 10:55:00,44.42,44.47,44.42,44.46,19364.0,43.2925,43.3413,43.2925,43.3315,19364.0
2016-07-21 11:00:00,44.46,44.62,44.45,44.59,30719.0,43.3315,43.4874,43.3218,43.4582,30719.0
2016-07-21 11:05:00,44.6,44.62,44.6,44.62,10286.0,43.468,43.4874,43.468,43.4874,10286.0
2016-07-21 11:10:00,44.61,44.61,44.55,44.58,6745.0,43.4777,43.4777,43.4192,43.4485,6745.0
2016-07-21 11:15:00,44.58,44.59,44.56,44.59,5000.0,43.4485,43.4582,43.429,43.4582,5000.0
2016-07-21 11:20:00,44.58,44.59,44.51,44.51,41421.0,43.4485,43.4582,43.3802,43.3802,41421.0
2016-07-21 11:25:00,44.52,44.57,44.51,44.53,18100.0,43.39,43.4387,43.3802,43.3997,18100.0
2016-07-21 11:30:00,44.53,44.54,44.51,44.51,12931.0,43.3997,43.4095,43.3802,43.3802,12931.0
2016-07-21 11:35:00,44.51,44.51,44.44,44.45,10177.0,43.3802,43.3802,43.312,43.3218,10177.0
2016-07-21 11:40:00,44.44,44.55,44.44,44.53,37241.0,43.312,43.4192,43.312,43.3997,37241.0
2016-07-21 11:45:00,44.52,44.55,44.52,44.55,15397.0,43.39,43.4192,43.39,43.4192,15397.0
2016-07-21 11:50:00,44.55,44.59,44.54,44.58,123621.0,43.4192,43.4582,43.4095,43.4485,123621.0
2016-07-21 11:55:00,44.58,44.6,44.52,44.55,53570.0,43.4485,43.468,43.39,43.4192,53570.0
2016-07-21 12:00:00,44.56,44.58,44.53,44.55,38088.0,43.429,43.4485,43.3997,43.4192,38088.0
2016-07-21 12:05:00,44.56,44.57,44.5,44.51,15833.0,43.429,43.4387,43.3705,43.3802,15833.0
2016-07-21 12:10:00,44.51,44.59,44.5,44.55,8419.0,43.3802,43.4582,43.3705,43.4192,8419.0
2016-07-21 12:15:00,44.55,44.6,44.54,44.56,6952.0,43.4192,43.468,43.4095,43.429,6952.0
2016-07-21 12:20:00,44.55,44.59,44.52,44.59,15764.0,43.4192,43.4582,43.39,43.4582,15764.0
2016-07-21 12:25:00,44.59,44.66,44.58,44.65,11395.0,43.4582,43.5264,43.4485,43.5167,11395.0
2016-07-21 12:30:00,44.64,44.72,44.64,44.72,21503.0,43.5069,43.5849,43.5069,43.5849,21503.0
2016-07-21 12:35:00,44.71,44.73,44.69,44.73,6485.0,43.5752,43.5947,43.5557,43.5947,6485.0
2016-07-21 12:40:00,44.73,44.78,44.73,44.78,25969.0,43.5947,43.6434,43.5947,43.6434,25969.0
2016-07-21 12:45:00,44.79,44.8,44.73,44.77,8676.0,43.6531,43.6629,43.5947,43.6336,8676.0
2016-07-21 12:50:00,44.76,44.78,44.73,44.77,10898.0,43.6239,43.6434,43.5947,43.6336,10898.0
2016-07-21 12:55:00,44.78,44.79,44.71,44.76,46867.0,43.6434,43.6531,43.5752,43.6239,46867.0
2016-07-21 13:00:00,44.76,44.76,44.72,44.74,28106.0,43.6239,43.6239,43.5849,43.6044,28106.0
2016-07-21 13:05:00,44.73,44.78,44.73,44.78,12248.0,43.5947,43.6434,43.5947,43.6434,12248.0
2016-07-21 13:10:00,44.77,44.79,44.76,44.79,8209.0,43.6336,43.6531,43.6239,43.6531,8209.0
2016-07-21 13:15:00,44.79,44.8,44.76,44.8,7805.0,43.6531,43.6629,43.6239,43.6629,7805.0
2016-07-21 13:20:00,44.8,44.8,44.78,44.79,7456.0,43.6629,43.6629,43.6434,43.6531,7456.0
2016-07-21 13:25:00,44.78,44.79,44.73,44.73,17165.0,43.6434,43.6531,43.5947,43.5947,17165.0
2016-07-21 13:30:00,44.73,44.74,44.64,44.69,47518.0,43.5947,43.6044,43.5069,43.5557,47518.0
2016-07-21 13:35:00,44.68,44.69,44.64,44.65,6467.0,43.5459,43.5557,43.5069,43.5167,6467.0
2016-07-21 13:40:00,44.65,44.75,44.65,44.73,7968.0,43.5167,43.6141,43.5167,43.5947,7968.0
2016-07-21 13:45:00,44.74,44.77,44.73,44.74,9100.0,43.6044,43.6336,43.5947,43.6044,9100.0
2016-07-21 13:50:00,44.75,44.78,44.71,44.76,23880.0,43.6141,43.6434,43.5752,43.6239,23880.0
2016-07-21 13:55:00,44.75,44.78,44.74,44.76,22479.0,43.6141,43.6434,43.6044,43.6239,22479.0
2016-07-21 14:00:00,44.76,44.76,44.71,44.74,30570.0,43.6239,43.6239,43.5752,43.6044,30570.0
2016-07-21 14:05:00,44.74,44.75,44.71,44.71,10283.0,43.6044,43.6141,43.5752,43.5752,10283.0
2016-07-21 14:10:00,44.7,44.72,44.67,44.72,25657.0,43.5654,43.5849,43.5362,43.5849,25657.0
2016-07-21 14:15:00,44.72,44.74,44.71,44.72,23377.0,43.5849,43.6044,43.5752,43.5849,23377.0
2016-07-21 14:20:00,44.72,44.73,44.71,44.72,16593.0,43.5849,43.5947,43.5752,43.5849,16593.0
2016-07-21 14:25:00,44.72,44.75,44.71,44.71,10894.0,43.5849,43.6141,43.5752,43.5752,10894.0
2016-07-21 14:30:00,44.71,44.74,44.7,44.73,20140.0,43.5752,43.6044,43.5654,43.5947,20140.0
2016-07-21 14:35:00,44.73,44.74,44.71,44.72,24324.0,43.5947,43.6044,43.5752,43.5849,24324.0
2016-07-21 14:40:00,44.72,44.74,44.56,44.59,59195.0,43.5849,43.6044,43.429,43.4582,59195.0
2016-07-21 14:45:00,44.58,44.67,44.58,44.64,49867.0,43.4485,43.5362,43.4485,43.5069,49867.0
2016-07-21 14:50:00,44.64,44.68,44.62,44.68,15544.0,43.5069,43.5459,43.4874,43.5459,15544.0
2016-07-21 14:55:00,44.68,44.7,44.64,44.64,19502.0,43.5459,43.5654,43.5069,43.5069,19502.0
2016-07-21 15:00:00,44.64,44.67,44.6,44.62,51627.0,43.5069,43.5362,43.468,43.4874,51627.0
2016-07-21 15:05:00,44.61,44.66,44.6,44.62,28357.0,43.4777,43.5264,43.468,43.4874,28357.0
2016-07-21 15:10:00,44.62,44.62,44.56,44.59,12723.0,43.4874,43.4874,43.429,43.4582,12723.0
2016-07-21 15:15:00,44.59,44.61,44.53,44.55,18431.0,43.4582,43.4777,43.3997,43.4192,18431.0
2016-07-21 15:20:00,44.54,44.56,44.5,44.53,13432.0,43.4095,43.429,43.3705,43.3997,13432.0
2016-07-21 15:25:00,44.53,44.53,44.45,44.47,23910.0,43.3997,43.3997,43.3218,43.3413,23910.0
2016-07-21 15:30:00,44.47,44.5,44.44,44.48,30540.0,43.3413,43.3705,43.312,43.351,30540.0
2016-07-21 15:35:00,44.48,44.5,44.43,44.43,21731.0,43.351,43.3705,43.3023,43.3023,21731.0
2016-07-21 15:40:00,44.43,44.5,44.43,44.44,48525.0,43.3023,43.3705,43.3023,43.312,48525.0
2016-07-21 15:45:00,44.44,44.52,44.43,44.51,43241.0,43.312,43.39,43.3023,43.3802,43241.0
2016-07-21 15:50:00,44.5,44.52,44.49,44.52,40115.0,43.3705,43.39,43.3607,43.39,40115.0
2016-07-21 15:55:00,44.51,44.61,44.51,44.6,155384.0,43.3802,43.4777,43.3802,43.468,155384.0
2016-07-22 09:30:00,44.85,44.88,44.74,44.85,52317.0,43.7116,43.7408,43.6044,43.7116,52317.0
2016-07-22 09:35:00,44.84,44.97,44.84,44.92,50897.0,43.7019,43.8286,43.7019,43.7798,50897.0
2016-07-22 09:40:00,44.92,45.1,44.9,45.07,100811.0,43.7798,43.9553,43.7603,43.926,100811.0
2016-07-22 09:45:00,45.06,45.2,45.05,45.12,80107.0,43.9163,44.0527,43.9065,43.9748,80107.0
2016-07-22 09:50:00,45.13,45.24,45.13,45.18,55603.0,43.9845,44.0917,43.9845,44.0332,55603.0
2016-07-22 09:55:00,45.18,45.2,45.12,45.19,20762.0,44.0332,44.0527,43.9748,44.043,20762.0
2016-07-22 10:00:00,45.19,45.24,45.16,45.24,14042.0,44.043,44.0917,44.0137,44.0917,14042.0
2016-07-22 10:05:00,45.24,45.33,45.24,45.31,34279.0,44.0917,44.1794,44.0917,44.1599,34279.0
2016-07-22 10:10:00,45.29,45.31,45.24,45.26,21387.0,44.1404,44.1599,44.0917,44.1112,21387.0
2016-07-22 10:15:00,45.26,45.31,45.25,45.27,18338.0,44.1112,44.1599,44.1015,44.1209,18338.0
2016-07-22 10:20:00,45.26,45.32,45.26,45.32,23255.0,44.1112,44.1697,44.1112,44.1697,23255.0
2016-07-22 10:25:00,45.32,45.38,45.31,45.35,22950.0,44.1697,44.2282,44.1599,44.1989,22950.0
2016-07-22 10:30:00,45.35,45.47,45.32,45.45,49987.0,44.1989,44.3159,44.1697,44.2964,49987.0
2016-07-22 10:35:00,45.45,45.46,45.41,45.46,18572.0,44.2964,44.3061,44.2574,44.3061,18572.0
2016-07-22 10:40:00,45.45,45.48,45.37,45.38,57361.0,44.2964,44.3256,44.2184,44.2282,57361.0
2016-07-22 10:45:00,45.39,45.42,45.37,45.42,15861.0,44.2379,44.2671,44.2184,44.2671,15861.0
2016-07-22 10:50:00,45.42,45.44,45.35,45.35,16207.0,44.2671,44.2866,44.1989,44.1989,16207.0
2016-07-22 10:55:00,45.35,45.36,45.28,45.29,19294.0,44.1989,44.2087,44.1307,44.1404,19294.0
2016-07-22 11:00:00,45.3,45.31,45.24,45.25,24229.0,44.1502,44.1599,44.0917,44.1015,24229.0
2016-07-22 11:05:00,45.24,45.24,45.18,45.21,18058.0,44.0917,44.0917,44.0332,44.0625,18058.0
2016-07-22 11:10:00,45.21,45.21,45.14,45.14,16472.0,44.0625,44.0625,43.9942,43.9942,16472.0
2016-07-22 11:15:00,45.15,45.16,45.09,45.15,25067.0,44.004,44.0137,43.9455,44.004,25067.0
2016-07-22 11:20:00,45.16,45.19,45.15,45.16,16859.0,44.0137,44.043,44.004,44.0137,16859.0
2016-07-22 11:25:00,45.16,45.19,45.14,45.16,10532.0,44.0137,44.043,43.9942,44.0137,10532.0
2016-07-22 11:30:00,45.17,45.2,45.15,45.15,8924.0,44.0235,44.0527,44.004,44.004,8924.0
2016-07-22 11:35:00,45.14,45.22,45.13,45.13,12412.0,43.9942,44.0722,43.9845,43.9845,12412.0
2016-07-22 11:40:00,45.13,45.19,45.13,45.19,12953.0,43.9845,44.043,43.9845,44.043,12953.0
2016-07-22 11:45:00,45.18,45.26,45.18,45.25,10430.0,44.0332,44.1112,44.0332,44.1015,10430.0
2016-07-22 11:50:00,45.25,45.31,45.23,45.27,23639.0,44.1015,44.1599,44.082,44.1209,23639.0
2016-07-22 11:55:00,45.26,45.31,45.26,45.27,8812.0,44.1112,44.1599,44.1112,44.1209,8812.0
2016-07-22 12:00:00,45.28,45.35,45.28,45.31,18434.0,44.1307,44.1989,44.1307,44.1599,18434.0
2016-07-22 12:05:00,45.31,45.32,45.28,45.32,10088.0,44.1599,44.1697,44.1307,44.1697,10088.0
2016-07-22 12:10:00,45.32,45.32,45.29,45.3,8355.0,44.1697,44.1697,44.1404,44.1502,8355.0
2016-07-22 12:15:00,45.31,45.32,45.28,45.29,9118.0,44.1599,44.1697,44.1307,44.1404,9118.0
2016-07-22 12:20:00,45.29,45.31,45.25,45.27,10803.0,44.1404,44.1599,44.1015,44.1209,10803.0
2016-07-22 12:25:00,45.28,45.32,45.25,45.25,19240.0,44.1307,44.1697,44.1015,44.1015,19240.0
2016-07-22 12:30:00,45.26,45.27,45.22,45.22,11538.0,44.1112,44.1209,44.0722,44.0722,11538.0
2016-07-22 12:35:00,45.22,45.24,45.18,45.22,45999.0,44.0722,44.0917,44.0332,44.0722,45999.0
2016-07-22 12:40:00,45.22,45.25,45.21,45.25,6586.0,44.0722,44.1015,44.0625,44.1015,6586.0
2016-07-22 12:45:00,45.25,45.26,45.21,45.25,9653.0,44.1015,44.1112,44.0625,44.1015,9653.0
2016-07-22 12:50:00,45.25,45.29,45.23,45.27,21161.0,44.1015,44.1404,44.082,44.1209,21161.0
2016-07-22 12:55:00,45.27,45.31,45.25,45.31,207527.0,44.1209,44.1599,44.1015,44.1599,207527.0
2016-07-22 13:00:00,45.31,45.35,45.28,45.35,13491.0,44.1599,44.1989,44.1307,44.1989,13491.0
2016-07-22 13:05:00,45.36,45.41,45.34,45.41,20640.0,44.2087,44.2574,44.1892,44.2574,20640.0
2016-07-22 13:10:00,45.41,45.43,45.36,45.42,71351.0,44.2574,44.2769,44.2087,44.2671,71351.0
2016-07-22 13:15:00,45.42,45.43,45.39,45.42,16697.0,44.2671,44.2769,44.2379,44.2671,16697.0
2016-07-22 13:20:00,45.42,45.43,45.39,45.4,10373.0,44.2671,44.2769,44.2379,44.2476,10373.0
2016-07-22 13:25:00,45.4,45.41,45.34,45.37,12327.0,44.2476,44.2574,44.1892,44.2184,12327.0
2016-07-22 13:30:00,45.37,45.39,45.33,45.33,12389.0,44.2184,44.2379,44.1794,44.1794,12389.0
2016-07-22 13:35:00,45.33,45.35,45.31,45.32,8973.0,44.1794,44.1989,44.1599,44.1697,8973.0
2016-07-22 13:40:00,45.31,45.34,45.29,45.3,8427.0,44.1599,44.1892,44.1404,44.1502,8427.0
2016-07-22 13:45:00,45.3,45.33,45.29,45.32,7700.0,44.1502,44.1794,44.1404,44.1697,7700.0
2016-07-22 13:50:00,45.33,45.36,45.31,45.33,11148.0,44.1794,44.2087,44.1599,44.1794,11148.0
2016-07-22 13:55:00,45.33,45.34,45.3,45.32,11191.0,44.1794,44.1892,44.1502,44.1697,11191.0
2016-07-22 14:00:00,45.32,45.34,45.3,45.31,10347.0,44.1697,44.1892,44.1502,44.1599,10347.0
2016-07-22 14:05:00,45.3,45.33,45.29,45.33,8585.0,44.1502,44.1794,44.1404,44.1794,8585.0
2016-07-22 14:10:00,45.33,45.33,45.31,45.32,11502.0,44.1794,44.1794,44.1599,44.1697,11502.0
2016-07-22 14:15:00,45.32,45.33,45.31,45.32,10373.0,44.1697,44.1794,44.1599,44.1697,10373.0
2016-07-22 14:20:00,45.32,45.34,45.31,45.33,18147.0,44.1697,44.1892,44.1599,44.1794,18147.0
2016-07-22 14:25:00,45.33,45.36,45.33,45.35,6465.0,44.1794,44.2087,44.1794,44.1989,6465.0
2016-07-22 14:30:00,45.34,45.36,45.33,45.34,9093.0,44.1892,44.2087,44.1794,44.1892,9093.0
2016-07-22 14:35:00,45.35,45.36,45.34,45.36,8328.0,44.1989,44.2087,44.1892,44.2087,8328.0
2016-07-22 14:40:00,45.35,45.37,45.34,45.35,19421.0,44.1989,44.2184,44.1892,44.1989,19421.0
2016-07-22 14:45:00,45.35,45.35,45.33,45.35,12454.0,44.1989,44.1989,44.1794,44.1989,12454.0
2016-07-22 14:50:00,45.35,45.35,45.34,45.35,10998.0,44.1989,44.1989,44.1892,44.1989,10998.0
2016-07-22 14:55:00,45.35,45.35,45.3,45.33,31296.0,44.1989,44.1989,44.1502,44.1794,31296.0
2016-07-22 15:00:00,45.33,45.33,45.32,45.33,8502.0,44.1794,44.1794,44.1697,44.1794,8502.0
2016-07-22 15:05:00,45.33,45.33,45.31,45.33,18248.0,44.1794,44.1794,44.1599,44.1794,18248.0
2016-07-22 15:10:00,45.33,45.33,45.32,45.33,9280.0,44.1794,44.1794,44.1697,44.1794,9280.0
2016-07-22 15:15:00,45.33,45.35,45.31,45.34,34833.0,44.1794,44.1989,44.1599,44.1892,34833.0
2016-07-22 15:20:00,45.34,45.36,45.34,45.36,9193.0,44.1892,44.2087,44.1892,44.2087,9193.0
2016-07-22 15:25:00,45.35,45.36,45.33,45.33,30357.0,44.1989,44.2087,44.1794,44.1794,30357.0
2016-07-22 15:30:00,45.34,45.37,45.33,45.34,31169.0,44.1892,44.2184,44.1794,44.1892,31169.0
2016-07-22 15:35:00,45.34,45.35,45.31,45.31,27532.0,44.1892,44.1989,44.1599,44.1599,27532.0
2016-07-22 15:40:00,45.31,45.36,45.31,45.36,65060.0,44.1599,44.2087,44.1599,44.2087,65060.0
2016-07-22 15:45:00,45.36,45.4,45.35,45.4,29887.0,44.2087,44.2476,44.1989,44.2476,29887.0
2016-07-22 15:50:00,45.39,45.4,45.36,45.37,50186.0,44.2379,44.2476,44.2087,44.2184,50186.0
2016-07-22 15:55:00,45.37,45.41,45.36,45.36,148523.0,44.2184,44.2574,44.2087,44.2087,148523.0
2016-07-25 09:30:00,45.42,45.56,45.16,45.19,108807.0,44.2671,44.4036,44.0137,44.043,108807.0
2016-07-25 09:35:00,45.19,45.26,45.13,45.21,23081.0,44.043,44.1112,43.9845,44.0625,23081.0
2016-07-25 09:40:00,45.21,45.26,45.15,45.24,62773.0,44.0625,44.1112,44.004,44.0917,62773.0
2016-07-25 09:45:00,45.25,45.31,45.04,45.06,158005.0,44.1015,44.1599,43.8968,43.9163,158005.0
2016-07-25 09:50:00,45.06,45.08,45.04,45.07,19270.0,43.9163,43.9358,43.8968,43.926,19270.0
2016-07-25 09:55:00,45.06,45.07,44.98,45.02,68809.0,43.9163,43.926,43.8383,43.8773,68809.0
2016-07-25 10:00:00,45.03,45.17,45.03,45.1,34346.0,43.887,44.0235,43.887,43.9553,34346.0
2016-07-25 10:05:00,45.1,45.18,45.05,45.15,35650.0,43.9553,44.0332,43.9065,44.004,35650.0
2016-07-25 10:10:00,45.15,45.18,45.1,45.18,73581.0,44.004,44.0332,43.9553,44.0332,73581.0
2016-07-25 10:15:00,45.18,45.23,44.94,44.95,89937.0,44.0332,44.082,43.7993,43.8091,89937.0
2016-07-25 10:20:00,44.95,45.27,44.95,45.26,52057.0,43.8091,44.1209,43.8091,44.1112,52057.0
2016-07-25 10:25:00,45.24,45.24,45.16,45.17,42587.0,44.0917,44.0917,44.0137,44.0235,42587.0
2016-07-25 10:30:00,45.17,45.18,44.98,45.0,32005.0,44.0235,44.0332,43.8383,43.8578,32005.0
2016-07-25 10:35:00,45.0,45.01,44.93,44.95,36613.0,43.8578,43.8675,43.7896,43.8091,36613.0
2016-07-25 10:40:00,44.94,44.96,44.88,44.89,33168.0,43.7993,43.8188,43.7408,43.7506,33168.0
2016-07-25 10:45:00,44.88,44.95,44.83,44.89,43620.0,43.7408,43.8091,43.6921,43.7506,43620.0
2016-07-25 10:50:00,44.89,44.93,44.82,44.86,48120.0,43.7506,43.7896,43.6824,43.7214,48120.0
2016-07-25 10:55:00,44.87,45.06,44.87,45.01,40373.0,43.7311,43.9163,43.7311,43.8675,40373.0
2016-07-25 11:00:00,45.01,45.12,44.99,45.12,14061.0,43.8675,43.9748,43.8481,43.9748,14061.0
2016-07-25 11:05:00,45.12,45.13,45.04,45.13,15100.0,43.9748,43.9845,43.8968,43.9845,15100.0
2016-07-25 11:10:00,45.13,45.17,45.11,45.14,77237.0,43.9845,44.0235,43.965,43.9942,77237.0
2016-07-25 11:15:00,45.14,45.2,45.13,45.18,25003.0,43.9942,44.0527,43.9845,44.0332,25003.0
2016-07-25 11:20:00,45.18,45.18,45.1,45.11,25998.0,44.0332,44.0332,43.9553,43.965,25998.0
2016-07-25 11:25:00,45.11,45.15,45.09,45.11,18205.0,43.965,44.004,43.9455,43.965,18205.0
2016-07-25 11:30:00,45.12,45.22,45.12,45.22,22396.0,43.9748,44.0722,43.9748,44.0722,22396.0
2016-07-25 11:35:00,45.22,45.25,45.18,45.24,34749.0,44.0722,44.1015,44.0332,44.0917,34749.0
2016-07-25 11:40:00,45.24,45.27,45.18,45.23,50357.0,44.0917,44.1209,44.0332,44.082,50357.0
2016-07-25 11:45:00,45.23,45.29,45.22,45.24,37249.0,44.082,44.1404,44.0722,44.0917,37249.0
2016-07-25 11:50:00,45.23,45.27,45.15,45.21,66079.0,44.082,44.1209,44.004,44.0625,66079.0
2016-07-25 11:55:00,45.21,45.23,45.14,45.14,107535.0,44.0625,44.082,43.9942,43.9942,107535.0
2016-07-25 12:00:00,45.15,45.26,45.14,45.22,135074.0,44.004,44.1112,43.9942,44.0722,135074.0
2016-07-25 12:05:00,45.22,45.22,45.09,45.11,43685.0,44.0722,44.0722,43.9455,43.965,43685.0
2016-07-25 12:10:00,45.1,45.11,45.03,45.03,11772.0,43.9553,43.965,43.887,43.887,11772.0
2016-07-25 12:15:00,45.03,45.04,44.99,45.01,27650.0,43.887,43.8968,43.8481,43.8675,27650.0
2016-07-25 12:20:00,45.01,45.05,45.0,45.04,18011.0,43.8675,43.9065,43.8578,43.8968,18011.0
2016-07-25 12:25:00,45.05,45.05,44.99,45.03,6100.0,43.9065,43.9065,43.8481,43.887,6100.0
2016-07-25 12:30:00,45.03,45.05,44.96,44.96,76317.0,43.887,43.9065,43.8188,43.8188,76317.0
2016-07-25 12:35:00,44.97,45.03,44.96,45.03,12785.0,43.8286,43.887,43.8188,43.887,12785.0
2016-07-25 12:40:00,45.03,45.06,45.01,45.04,10969.0,43.887,43.9163,43.8675,43.8968,10969.0
2016-07-25 12:45:00,45.04,45.06,45.0,45.06,13750.0,43.8968,43.9163,43.8578,43.9163,13750.0
2016-07-25 12:50:00,45.05,45.11,45.05,45.06,15500.0,43.9065,43.965,43.9065,43.9163,15500.0
2016-07-25 12:55:00,45.07,45.15,45.06,45.15,10949.0,43.926,44.004,43.9163,44.004,10949.0
2016-07-25 13:00:00,45.15,45.16,45.12,45.13,23300.0,44.004,44.0137,43.9748,43.9845,23300.0
2016-07-25 13:05:00,45.13,45.15,45.1,45.14,17386.0,43.9845,44.004,43.9553,43.9942,17386.0
2016-07-25 13:10:00,45.14,45.17,45.12,45.12,9495.0,43.9942,44.0235,43.9748,43.9748,9495.0
2016-07-25 13:15:00,45.12,45.19,45.11,45.16,17066.0,43.9748,44.043,43.965,44.0137,17066.0
2016-07-25 13:20:00,45.17,45.21,45.16,45.21,8400.0,44.0235,44.0625,44.0137,44.0625,8400.0
2016-07-25 13:25:00,45.21,45.22,45.18,45.21,10519.0,44.0625,44.0722,44.0332,44.0625,10519.0
2016-07-25 13:30:00,45.21,45.21,45.13,45.13,12750.0,44.0625,44.0625,43.9845,43.9845,12750.0
2016-07-25 13:35:00,45.13,45.13,45.06,45.07,39993.0,43.9845,43.9845,43.9163,43.926,39993.0
2016-07-25 13:40:00,45.08,45.09,45.04,45.06,35813.0,43.9358,43.9455,43.8968,43.9163,35813.0
2016-07-25 13:45:00,45.05,45.06,44.97,44.98,25250.0,43.9065,43.9163,43.8286,43.8383,25250.0
2016-07-25 13:50:00,44.99,45.03,44.96,44.97,17431.0,43.8481,43.887,43.8188,43.8286,17431.0
2016-07-25 13:55:00,44.97,44.99,44.95,44.99,16556.0,43.8286,43.8481,43.8091,43.8481,16556.0
2016-07-25 14:00:00,44.99,45.03,44.98,45.03,20510.0,43.8481,43.887,43.8383,43.887,20510.0
2016-07-25 14:05:00,45.02,45.03,45.0,45.01,20320.0,43.8773,43.887,43.8578,43.8675,20320.0
2016-07-25 14:10:00,45.01,45.02,44.99,45.0,12628.0,43.8675,43.8773,43.8481,43.8578,12628.0
2016-07-25 14:15:00,45.0,45.01,44.99,45.0,16052.0,43.8578,43.8675,43.8481,43.8578,16052.0
2016-07-25 14:20:00,45.0,45.02,44.99,45.0,68997.0,43.8578,43.8773,43.8481,43.8578,68997.0
2016-07-25 14:25:00,45.0,45.02,44.97,45.01,25462.0,43.8578,43.8773,43.8286,43.8675,25462.0
2016-07-25 14:30:00,45.01,45.06,45.01,45.06,23875.0,43.8675,43.9163,43.8675,43.9163,23875.0
2016-07-25 14:35:00,45.06,45.09,45.0,45.02,29150.0,43.9163,43.9455,43.8578,43.8773,29150.0
2016-07-25 14:40:00,45.01,45.06,45.0,45.05,20862.0,43.8675,43.9163,43.8578,43.9065,20862.0
2016-07-25 14:45:00,45.05,45.06,44.99,45.03,17879.0,43.9065,43.9163,43.8481,43.887,17879.0
2016-07-25 14:50:00,45.03,45.06,45.02,45.05,12180.0,43.887,43.9163,43.8773,43.9065,12180.0
2016-07-25 14:55:00,45.05,45.05,45.01,45.03,13233.0,43.9065,43.9065,43.8675,43.887,13233.0
2016-07-25 15:00:00,45.03,45.08,45.02,45.04,26869.0,43.887,43.9358,43.8773,43.8968,26869.0
2016-07-25 15:05:00,45.05,45.08,45.03,45.04,26216.0,43.9065,43.9358,43.887,43.8968,26216.0
2016-07-25 15:10:00,45.04,45.05,44.98,44.98,68476.0,43.8968,43.9065,43.8383,43.8383,68476.0
2016-07-25 15:15:00,44.98,44.99,44.94,44.95,30066.0,43.8383,43.8481,43.7993,43.8091,30066.0
2016-07-25 15:20:00,44.95,44.96,44.93,44.95,34958.0,43.8091,43.8188,43.7896,43.8091,34958.0
2016-07-25 15:25:00,44.95,44.96,44.9,44.92,49286.0,43.8091,43.8188,43.7603,43.7798,49286.0
2016-07-25 15:30:00,44.92,44.95,44.91,44.93,68904.0,43.7798,43.8091,43.7701,43.7896,68904.0
2016-07-25 15:35:00,44.94,44.95,44.87,44.88,84790.0,43.7993,43.8091,43.7311,43.7408,84790.0
2016-07-25 15:40:00,44.88,44.88,44.81,44.83,206893.0,43.7408,43.7408,43.6726,43.6921,206893.0
2016-07-25 15:45:00,44.83,44.87,44.82,44.82,80320.0,43.6921,43.7311,43.6824,43.6824,80320.0
2016-07-25 15:50:00,44.83,44.9,44.79,44.9,230056.0,43.6921,43.7603,43.6531,43.7603,230056.0
2016-07-25 15:55:00,44.9,44.97,44.9,44.95,177230.0,43.7603,43.8286,43.7603,43.8091,177230.0
2016-07-26 09:30:00,44.92,44.92,44.35,44.36,135558.0,43.7798,43.7798,43.2243,43.234,135558.0
2016-07-26 09:35:00,44.4,44.65,44.35,44.63,115589.0,43.273,43.5167,43.2243,43.4972,115589.0
2016-07-26 09:40:00,44.66,44.82,44.6,44.79,37681.0,43.5264,43.6824,43.468,43.6531,37681.0
2016-07-26 09:45:00,44.78,44.91,44.76,44.91,48865.0,43.6434,43.7701,43.6239,43.7701,48865.0
2016-07-26 09:50:00,44.91,45.02,44.89,44.97,24083.0,43.7701,43.8773,43.7506,43.8286,24083.0
2016-07-26 09:55:00,44.98,45.01,44.82,44.89,23651.0,43.8383,43.8675,43.6824,43.7506,23651.0
2016-07-26 10:00:00,44.9,44.91,44.79,44.83,20834.0,43.7603,43.7701,43.6531,43.6921,20834.0
2016-07-26 10:05:00,44.83,44.86,44.77,44.85,32277.0,43.6921,43.7214,43.6336,43.7116,32277.0
2016-07-26 10:10:00,44.84,44.87,44.78,44.86,19150.0,43.7019,43.7311,43.6434,43.7214,19150.0
2016-07-26 10:15:00,44.87,44.97,44.86,44.93,25606.0,43.7311,43.8286,43.7214,43.7896,25606.0
2016-07-26 10:20:00,44.93,44.99,44.9,44.9,18000.0,43.7896,43.8481,43.7603,43.7603,18000.0
2016-07-26 10:25:00,44.91,44.92,44.84,44.86,119503.0,43.7701,43.7798,43.7019,43.7214,119503.0
2016-07-26 10:30:00,44.88,44.93,44.85,44.92,15400.0,43.7408,43.7896,43.7116,43.7798,15400.0
2016-07-26 10:35:00,44.92,44.94,44.83,44.88,14016.0,43.7798,43.7993,43.6921,43.7408,14016.0
2016-07-26 10:40:00,44.9,44.92,44.86,44.86,11132.0,43.7603,43.7798,43.7214,43.7214,11132.0
2016-07-26 10:45:00,44.87,44.87,44.81,44.86,7077.0,43.7311,43.7311,43.6726,43.7214,7077.0
2016-07-26 10:50:00,44.85,44.86,44.66,44.69,21253.0,43.7116,43.7214,43.5264,43.5557,21253.0
2016-07-26 10:55:00,44.69,44.69,44.56,44.56,18427.0,43.5557,43.5557,43.429,43.429,18427.0
2016-07-26 11:00:00,44.56,44.6,44.52,44.52,11136.0,43.429,43.468,43.39,43.39,11136.0
2016-07-26 11:05:00,44.52,44.52,44.48,44.5,15291.0,43.39,43.39,43.351,43.3705,15291.0
2016-07-26 11:10:00,44.49,44.52,44.46,44.51,13050.0,43.3607,43.39,43.3315,43.3802,13050.0
2016-07-26 11:15:00,44.51,44.6,44.42,44.58,26639.0,43.3802,43.468,43.2925,43.4485,26639.0
2016-07-26 11:20:00,44.58,44.66,44.56,44.65,14351.0,43.4485,43.5264,43.429,43.5167,14351.0
2016-07-26 11:25:00,44.65,44.68,44.54,44.67,14098.0,43.5167,43.5459,43.4095,43.5362,14098.0
2016-07-26 11:30:00,44.68,44.69,44.66,44.68,12241.0,43.5459,43.5557,43.5264,43.5459,12241.0
2016-07-26 11:35:00,44.68,44.68,44.59,44.63,15450.0,43.5459,43.5459,43.4582,43.4972,15450.0
2016-07-26 11:40:00,44.64,44.8,44.62,44.79,21447.0,43.5069,43.6629,43.4874,43.6531,21447.0
2016-07-26 11:45:00,44.78,44.78,44.66,44.67,7522.0,43.6434,43.6434,43.5264,43.5362,7522.0
2016-07-26 11:50:00,44.66,44.75,44.66,44.72,9600.0,43.5264,43.6141,43.5264,43.5849,9600.0
2016-07-26 11:55:00,44.72,44.72,44.58,44.6,23198.0,43.5849,43.5849,43.4485,43.468,23198.0
2016-07-26 12:00:00,44.6,44.61,44.55,44.61,11901.0,43.468,43.4777,43.4192,43.4777,11901.0
2016-07-26 12:05:00,44.61,44.63,44.58,44.58,9300.0,43.4777,43.4972,43.4485,43.4485,9300.0
2016-07-26 12:10:00,44.58,44.62,44.58,44.61,9648.0,43.4485,43.4874,43.4485,43.4777,9648.0
2016-07-26 12:15:00,44.61,44.72,44.61,44.71,9391.0,43.4777,43.5849,43.4777,43.5752,9391.0
2016-07-26 12:20:00,44.71,44.8,44.7,44.79,12318.0,43.5752,43.6629,43.5654,43.6531,12318.0
2016-07-26 12:25:00,44.79,44.8,44.76,44.76,10000.0,43.6531,43.6629,43.6239,43.6239,10000.0
2016-07-26 12:30:00,44.77,44.86,44.76,44.83,31730.0,43.6336,43.7214,43.6239,43.6921,31730.0
2016-07-26 12:35:00,44.83,44.89,44.82,44.84,12010.0,43.6921,43.7506,43.6824,43.7019,12010.0
2016-07-26 12:40:00,44.85,44.9,44.85,44.87,11378.0,43.7116,43.7603,43.7116,43.7311,11378.0
2016-07-26 12:45:00,44.87,44.92,44.86,44.88,18741.0,43.7311,43.7798,43.7214,43.7408,18741.0
2016-07-26 12:50:00,44.87,44.91,44.86,44.9,24194.0,43.7311,43.7701,43.7214,43.7603,24194.0
2016-07-26 12:55:00,44.89,44.91,44.86,44.87,19552.0,43.7506,43.7701,43.7214,43.7311,19552.0
2016-07-26 13:00:00,44.87,44.89,44.85,44.85,16921.0,43.7311,43.7506,43.7116,43.7116,16921.0
2016-07-26 13:05:00,44.86,44.9,44.85,44.9,81862.0,43.7214,43.7603,43.7116,43.7603,81862.0
2016-07-26 13:10:00,44.9,44.91,44.86,44.89,16986.0,43.7603,43.7701,43.7214,43.7506,16986.0
2016-07-26 13:15:00,44.89,44.91,44.85,44.85,48662.0,43.7506,43.7701,43.7116,43.7116,48662.0
2016-07-26 13:20:00,44.85,44.86,44.67,44.68,105446.0,43.7116,43.7214,43.5362,43.5459,105446.0
2016-07-26 13:25:00,44.68,44.69,44.62,44.63,15886.0,43.5459,43.5557,43.4874,43.4972,15886.0
2016-07-26 13:30:00,44.63,44.65,44.59,44.6,14044.0,43.4972,43.5167,43.4582,43.468,14044.0
2016-07-26 13:35:00,44.6,44.73,44.57,44.72,22600.0,43.468,43.5947,43.4387,43.5849,22600.0
2016-07-26 13:40:00,44.72,44.76,44.71,44.72,20720.0,43.5849,43.6239,43.5752,43.5849,20720.0
2016-07-26 13:45:00,44.72,44.76,44.71,44.75,14322.0,43.5849,43.6239,43.5752,43.6141,14322.0
2016-07-26 13:50:00,44.74,44.76,44.71,44.71,18647.0,43.6044,43.6239,43.5752,43.5752,18647.0
2016-07-26 13:55:00,44.7,44.73,44.69,44.7,14320.0,43.5654,43.5947,43.5557,43.5654,14320.0
2016-07-26 14:00:00,44.71,44.73,44.68,44.68,18643.0,43.5752,43.5947,43.5459,43.5459,18643.0
2016-07-26 14:05:00,44.68,44.71,44.65,44.65,18172.0,43.5459,43.5752,43.5167,43.5167,18172.0
2016-07-26 14:10:00,44.65,44.67,44.61,44.66,13642.0,43.5167,43.5362,43.4777,43.5264,13642.0
2016-07-26 14:15:00,44.65,44.67,44.61,44.62,17682.0,43.5167,43.5362,43.4777,43.4874,17682.0
2016-07-26 14:20:00,44.63,44.67,44.62,44.67,23089.0,43.4972,43.5362,43.4874,43.5362,23089.0
2016-07-26 14:25:00,44.66,44.69,44.65,44.65,32540.0,43.5264,43.5557,43.5167,43.5167,32540.0
2016-07-26 14:30:00,44.66,44.74,44.65,44.69,44550.0,43.5264,43.6044,43.5167,43.5557,44550.0
2016-07-26 14:35:00,44.7,44.72,44.68,44.71,13489.0,43.5654,43.5849,43.5459,43.5752,13489.0
2016-07-26 14:40:00,44.72,44.76,44.71,44.76,81680.0,43.5849,43.6239,43.5752,43.6239,81680.0
2016-07-26 14:45:00,44.77,44.81,44.76,44.8,16333.0,43.6336,43.6726,43.6239,43.6629,16333.0
2016-07-26 14:50:00,44.8,44.8,44.75,44.76,45863.0,43.6629,43.6629,43.6141,43.6239,45863.0
2016-07-26 14:55:00,44.76,44.8,44.72,44.72,26872.0,43.6239,43.6629,43.5849,43.5849,26872.0
2016-07-26 15:00:00,44.72,44.75,44.7,44.72,60323.0,43.5849,43.6141,43.5654,43.5849,60323.0
2016-07-26 15:05:00,44.73,44.82,44.72,44.82,13100.0,43.5947,43.6824,43.5849,43.6824,13100.0
2016-07-26 15:10:00,44.81,44.89,44.8,44.88,128116.0,43.6726,43.7506,43.6629,43.7408,128116.0
2016-07-26 15:15:00,44.89,44.95,44.87,44.87,177833.0,43.7506,43.8091,43.7311,43.7311,177833.0
2016-07-26 15:20:00,44.86,44.87,44.79,44.82,30128.0,43.7214,43.7311,43.6531,43.6824,30128.0
2016-07-26 15:25:00,44.83,44.91,44.82,44.89,184123.0,43.6921,43.7701,43.6824,43.7506,184123.0
2016-07-26 15:30:00,44.89,44.89,44.82,44.82,24942.0,43.7506,43.7506,43.6824,43.6824,24942.0
2016-07-26 15:35:00,44.83,44.87,44.82,44.87,21457.0,43.6921,43.7311,43.6824,43.7311,21457.0
2016-07-26 15:40:00,44.87,44.87,44.83,44.83,26490.0,43.7311,43.7311,43.6921,43.6921,26490.0
2016-07-26 15:45:00,44.84,44.86,44.83,44.84,53782.0,43.7019,43.7214,43.6921,43.7019,53782.0
2016-07-26 15:50:00,44.85,44.92,44.84,44.89,131252.0,43.7116,43.7798,43.7019,43.7506,131252.0
2016-07-26 15:55:00,44.89,44.94,44.86,44.9,263954.0,43.7506,43.7993,43.7214,43.7603,263954.0
2016-07-27 09:30:00,45.77,45.79,45.07,45.26,336660.0,44.6083,44.6278,43.926,44.1112,336660.0
2016-07-27 09:35:00,45.27,45.37,44.83,44.96,207058.0,44.1209,44.2184,43.6921,43.8188,207058.0
2016-07-27 09:40:00,44.96,45.07,44.26,44.85,308185.0,43.8188,43.926,43.1366,43.7116,308185.0
2016-07-27 09:45:00,44.85,44.96,44.25,44.73,150192.0,43.7116,43.8188,43.1268,43.5947,150192.0
2016-07-27 09:50:00,44.67,44.82,44.47,44.6,112749.0,43.5362,43.6824,43.3413,43.468,112749.0
2016-07-27 09:55:00,44.61,44.98,44.21,44.45,241527.0,43.4777,43.8383,43.0879,43.3218,241527.0
2016-07-27 10:00:00,44.45,44.88,44.44,44.79,169699.0,43.3218,43.7408,43.312,43.6531,169699.0
2016-07-27 10:05:00,44.8,44.94,44.57,44.91,111962.0,43.6629,43.7993,43.4387,43.7701,111962.0
2016-07-27 10:10:00,44.91,44.93,44.69,44.84,64240.0,43.7701,43.7896,43.5557,43.7019,64240.0
2016-07-27 10:15:00,44.84,44.84,44.59,44.59,63868.0,43.7019,43.7019,43.4582,43.4582,63868.0
2016-07-27 10:20:00,44.59,44.64,44.46,44.53,54744.0,43.4582,43.5069,43.3315,43.3997,54744.0
2016-07-27 10:25:00,44.54,44.84,44.5,44.73,31268.0,43.4095,43.7019,43.3705,43.5947,31268.0
2016-07-27 10:30:00,44.74,44.86,44.59,44.64,39850.0,43.6044,43.7214,43.4582,43.5069,39850.0
2016-07-27 10:35:00,44.63,44.69,44.49,44.51,39669.0,43.4972,43.5557,43.3607,43.3802,39669.0
2016-07-27 10:40:00,44.54,44.74,44.5,44.65,36732.0,43.4095,43.6044,43.3705,43.5167,36732.0
2016-07-27 10:45:00,44.66,44.8,44.64,44.75,42742.0,43.5264,43.6629,43.5069,43.6141,42742.0
2016-07-27 10:50:00,44.75,44.88,44.7,44.81,77062.0,43.6141,43.7408,43.5654,43.6726,77062.0
2016-07-27 10:55:00,44.79,44.92,44.76,44.88,91098.0,43.6531,43.7798,43.6239,43.7408,91098.0
2016-07-27 11:00:00,44.88,45.04,44.85,44.92,131273.0,43.7408,43.8968,43.7116,43.7798,131273.0
2016-07-27 11:05:00,44.92,45.04,44.91,44.97,121659.0,43.7798,43.8968,43.7701,43.8286,121659.0
2016-07-27 11:10:00,44.96,45.11,44.87,45.05,255994.0,43.8188,43.965,43.7311,43.9065,255994.0
2016-07-27 11:15:00,45.04,45.45,45.03,45.35,221072.0,43.8968,44.2964,43.887,44.1989,221072.0
2016-07-27 11:20:00,45.35,45.41,45.25,45.36,212108.0,44.1989,44.2574,44.1015,44.2087,212108.0
2016-07-27 11:25:00,45.37,45.76,45.36,45.71,112267.0,44.2184,44.5985,44.2087,44.5498,112267.0
2016-07-27 11:30:00,45.74,45.76,45.57,45.69,75018.0,44.579,44.5985,44.4133,44.5303,75018.0
2016-07-27 11:35:00,45.68,45.86,45.62,45.7,104340.0,44.5205,44.696,44.4621,44.54,104340.0
2016-07-27 11:40:00,45.7,45.77,45.65,45.72,67698.0,44.54,44.6083,44.4913,44.5595,67698.0
2016-07-27 11:45:00,45.71,45.74,45.62,45.7,35871.0,44.5498,44.579,44.4621,44.54,35871.0
2016-07-27 11:50:00,45.7,45.81,45.64,45.79,52623.0,44.54,44.6472,44.4816,44.6278,52623.0
2016-07-27 11:55:00,45.8,45.83,45.65,45.78,83533.0,44.6375,44.6667,44.4913,44.618,83533.0
2016-07-27 12:00:00,45.76,45.78,45.57,45.66,41996.0,44.5985,44.618,44.4133,44.5011,41996.0
2016-07-27 12:05:00,45.66,45.7,45.58,45.63,42713.0,44.5011,44.54,44.4231,44.4718,42713.0
2016-07-27 12:10:00,45.63,45.73,45.59,45.65,78324.0,44.4718,44.5693,44.4328,44.4913,78324.0
2016-07-27 12:15:00,45.66,45.74,45.51,45.54,71013.0,44.5011,44.579,44.3549,44.3841,71013.0
2016-07-27 12:20:00,45.55,45.61,45.5,45.54,19822.0,44.3938,44.4523,44.3451,44.3841,19822.0
2016-07-27 12:25:00,45.55,45.7,45.49,45.68,66159.0,44.3938,44.54,44.3354,44.5205,66159.0
2016-07-27 12:30:00,45.68,45.68,45.58,45.64,19716.0,44.5205,44.5205,44.4231,44.4816,19716.0
2016-07-27 12:35:00,45.63,45.64,45.57,45.62,16663.0,44.4718,44.4816,44.4133,44.4621,16663.0
2016-07-27 12:40:00,45.62,45.62,45.52,45.57,33243.0,44.4621,44.4621,44.3646,44.4133,33243.0
2016-07-27 12:45:00,45.56,45.56,45.46,45.51,17991.0,44.4036,44.4036,44.3061,44.3549,17991.0
2016-07-27 12:50:00,45.51,45.59,45.42,45.48,31680.0,44.3549,44.4328,44.2671,44.3256,31680.0
2016-07-27 12:55:00,45.49,45.53,45.39,45.43,23449.0,44.3354,44.3744,44.2379,44.2769,23449.0
2016-07-27 13:00:00,45.44,45.61,45.44,45.6,8672.0,44.2866,44.4523,44.2866,44.4426,8672.0
2016-07-27 13:05:00,45.6,45.6,45.5,45.54,14043.0,44.4426,44.4426,44.3451,44.3841,14043.0
2016-07-27 13:10:00,45.54,45.6,45.51,45.51,21551.0,44.3841,44.4426,44.3549,44.3549,21551.0
2016-07-27 13:15:00,45.51,45.52,45.36,45.37,14153.0,44.3549,44.3646,44.2087,44.2184,14153.0
2016-07-27 13:20:00,45.36,45.45,45.36,45.45,9232.0,44.2087,44.2964,44.2087,44.2964,9232.0
2016-07-27 13:25:00,45.45,45.53,45.37,45.37,23870.0,44.2964,44.3744,44.2184,44.2184,23870.0
2016-07-27 13:30:00,45.37,45.43,45.27,45.34,25750.0,44.2184,44.2769,44.1209,44.1892,25750.0
2016-07-27 13:35:00,45.33,45.34,45.2,45.22,39999.0,44.1794,44.1892,44.0527,44.0722,39999.0
2016-07-27 13:40:00,45.21,45.27,45.1,45.27,42198.0,44.0625,44.1209,43.9553,44.1209,42198.0
2016-07-27 13:45:00,45.28,45.29,45.15,45.19,56801.0,44.1307,44.1404,44.004,44.043,56801.0
2016-07-27 13:50:00,45.19,45.19,45.06,45.14,25486.0,44.043,44.043,43.9163,43.9942,25486.0
2016-07-27 13:55:00,45.15,45.48,45.11,45.42,40581.0,44.004,44.3256,43.965,44.2671,40581.0
2016-07-27 14:00:00,45.46,45.49,45.18,45.33,26344.0,44.3061,44.3354,44.0332,44.1794,26344.0
2016-07-27 14:05:00,45.33,45.58,45.32,45.4,31462.0,44.1794,44.4231,44.1697,44.2476,31462.0
2016-07-27 14:10:00,45.38,45.51,45.35,45.48,26613.0,44.2282,44.3549,44.1989,44.3256,26613.0
2016-07-27 14:15:00,45.48,45.81,45.47,45.64,55547.0,44.3256,44.6472,44.3159,44.4816,55547.0
2016-07-27 14:20:00,45.64,45.66,45.56,45.61,20650.0,44.4816,44.5011,44.4036,44.4523,20650.0
2016-07-27 14:25:00,45.6,45.64,45.48,45.62,31267.0,44.4426,44.4816,44.3256,44.4621,31267.0
2016-07-27 14:30:00,45.62,45.69,45.6,45.64,30244.0,44.4621,44.5303,44.4426,44.4816,30244.0
2016-07-27 14:35:00,45.65,45.71,45.59,45.62,32741.0,44.4913,44.5498,44.4328,44.4621,32741.0
2016-07-27 14:40:00,45.62,45.69,45.6,45.68,36083.0,44.4621,44.5303,44.4426,44.5205,36083.0
2016-07-27 14:45:00,45.67,45.67,45.62,45.67,27467.0,44.5108,44.5108,44.4621,44.5108,27467.0
2016-07-27 14:50:00,45.68,45.7,45.62,45.64,41494.0,44.5205,44.54,44.4621,44.4816,41494.0
2016-07-27 14:55:00,45.64,45.67,45.62,45.63,29175.0,44.4816,44.5108,44.4621,44.4718,29175.0
2016-07-27 15:00:00,45.63,45.69,45.56,45.57,58354.0,44.4718,44.5303,44.4036,44.4133,58354.0
2016-07-27 15:05:00,45.57,45.61,45.55,45.61,36887.0,44.4133,44.4523,44.3938,44.4523,36887.0
2016-07-27 15:10:00,45.61,45.8,45.6,45.8,66571.0,44.4523,44.6375,44.4426,44.6375,66571.0
2016-07-27 15:15:00,45.81,45.86,45.75,45.78,93801.0,44.6472,44.696,44.5888,44.618,93801.0
2016-07-27 15:20:00,45.78,45.81,45.63,45.66,41681.0,44.618,44.6472,44.4718,44.5011,41681.0
2016-07-27 15:25:00,45.66,45.66,45.55,45.6,35265.0,44.5011,44.5011,44.3938,44.4426,35265.0
2016-07-27 15:30:00,45.6,45.68,45.6,45.64,48291.0,44.4426,44.5205,44.4426,44.4816,48291.0
2016-07-27 15:35:00,45.63,45.63,45.53,45.58,61014.0,44.4718,44.4718,44.3744,44.4231,61014.0
2016-07-27 15:40:00,45.57,45.63,45.55,45.55,71350.0,44.4133,44.4718,44.3938,44.3938,71350.0
2016-07-27 15:45:00,45.56,45.56,45.48,45.53,83770.0,44.4036,44.4036,44.3256,44.3744,83770.0
2016-07-27 15:50:00,45.53,45.64,45.53,45.55,147326.0,44.3744,44.4816,44.3744,44.3938,147326.0
2016-07-27 15:55:00,45.56,45.56,45.48,45.55,194291.0,44.4036,44.4036,44.3256,44.3938,194291.0
2016-07-28 09:30:00,45.53,45.8,45.33,45.79,55812.0,44.3744,44.6375,44.1794,44.6278,55812.0
2016-07-28 09:35:00,45.8,45.81,45.52,45.69,76182.0,44.6375,44.6472,44.3646,44.5303,76182.0
2016-07-28 09:40:00,45.67,45.86,45.64,45.8,89310.0,44.5108,44.696,44.4816,44.6375,89310.0
2016-07-28 09:45:00,45.78,45.79,45.54,45.62,38636.0,44.618,44.6278,44.3841,44.4621,38636.0
2016-07-28 09:50:00,45.61,45.66,45.48,45.61,19810.0,44.4523,44.5011,44.3256,44.4523,19810.0
2016-07-28 09:55:00,45.61,45.7,45.56,45.67,25816.0,44.4523,44.54,44.4036,44.5108,25816.0
2016-07-28 10:00:00,45.67,45.74,45.6,45.64,33179.0,44.5108,44.579,44.4426,44.4816,33179.0
2016-07-28 10:05:00,45.65,45.72,45.59,45.68,18370.0,44.4913,44.5595,44.4328,44.5205,18370.0
2016-07-28 10:10:00,45.69,45.79,45.68,45.72,30750.0,44.5303,44.6278,44.5205,44.5595,30750.0
2016-07-28 10:15:00,45.72,45.79,45.7,45.7,38057.0,44.5595,44.6278,44.54,44.54,38057.0
2016-07-28 10:20:00,45.69,45.77,45.68,45.74,35524.0,44.5303,44.6083,44.5205,44.579,35524.0
2016-07-28 10:25:00,45.74,45.8,45.72,45.8,39931.0,44.579,44.6375,44.5595,44.6375,39931.0
2016-07-28 10:30:00,45.81,45.84,45.8,45.82,20154.0,44.6472,44.6765,44.6375,44.657,20154.0
2016-07-28 10:35:00,45.82,45.95,45.81,45.94,206879.0,44.657,44.7837,44.6472,44.7739,206879.0
2016-07-28 10:40:00,45.93,46.13,45.93,46.13,87283.0,44.7642,44.9591,44.7642,44.9591,87283.0
2016-07-28 10:45:00,46.13,46.13,45.88,45.89,90158.0,44.9591,44.9591,44.7155,44.7252,90158.0
2016-07-28 10:50:00,45.88,45.92,45.88,45.91,28685.0,44.7155,44.7545,44.7155,44.7447,28685.0
2016-07-28 10:55:00,45.91,45.92,45.83,45.89,26705.0,44.7447,44.7545,44.6667,44.7252,26705.0
2016-07-28 11:00:00,45.9,45.92,45.89,45.9,37238.0,44.735,44.7545,44.7252,44.735,37238.0
2016-07-28 11:05:00,45.91,45.92,45.87,45.88,24253.0,44.7447,44.7545,44.7057,44.7155,24253.0
2016-07-28 11:10:00,45.87,45.92,45.85,45.91,32192.0,44.7057,44.7545,44.6862,44.7447,32192.0
2016-07-28 11:15:00,45.9,45.93,45.86,45.87,77411.0,44.735,44.7642,44.696,44.7057,77411.0
2016-07-28 11:20:00,45.88,45.9,45.84,45.89,15205.0,44.7155,44.735,44.6765,44.7252,15205.0
2016-07-28 11:25:00,45.88,45.89,45.86,45.87,13857.0,44.7155,44.7252,44.696,44.7057,13857.0
2016-07-28 11:30:00,45.88,45.9,45.84,45.85,25651.0,44.7155,44.735,44.6765,44.6862,25651.0
2016-07-28 11:35:00,45.84,45.92,45.83,45.91,13120.0,44.6765,44.7545,44.6667,44.7447,13120.0
2016-07-28 11:40:00,45.9,45.91,45.88,45.89,10397.0,44.735,44.7447,44.7155,44.7252,10397.0
2016-07-28 11:45:00,45.89,45.92,45.87,45.91,15754.0,44.7252,44.7545,44.7057,44.7447,15754.0
2016-07-28 11:50:00,45.91,46.03,45.91,46.02,29210.0,44.7447,44.8617,44.7447,44.8519,29210.0
2016-07-28 11:55:00,46.01,46.04,46.0,46.04,12800.0,44.8422,44.8714,44.8324,44.8714,12800.0
2016-07-28 12:00:00,46.03,46.04,45.98,46.01,24850.0,44.8617,44.8714,44.8129,44.8422,24850.0
2016-07-28 12:05:00,46.01,46.03,45.97,45.99,11550.0,44.8422,44.8617,44.8032,44.8227,11550.0
2016-07-28 12:10:00,45.99,46.0,45.95,46.0,22882.0,44.8227,44.8324,44.7837,44.8324,22882.0
2016-07-28 12:15:00,46.01,46.01,45.94,45.95,16316.0,44.8422,44.8422,44.7739,44.7837,16316.0
2016-07-28 12:20:00,45.94,45.95,45.87,45.88,13768.0,44.7739,44.7837,44.7057,44.7155,13768.0
2016-07-28 12:25:00,45.89,45.92,45.88,45.9,9300.0,44.7252,44.7545,44.7155,44.735,9300.0
2016-07-28 12:30:00,45.9,45.91,45.87,45.9,7200.0,44.735,44.7447,44.7057,44.735,7200.0
2016-07-28 12:35:00,45.9,45.9,45.87,45.89,14353.0,44.735,44.735,44.7057,44.7252,14353.0
2016-07-28 12:40:00,45.88,45.91,45.88,45.89,10449.0,44.7155,44.7447,44.7155,44.7252,10449.0
2016-07-28 12:45:00,45.89,45.89,45.87,45.88,12097.0,44.7252,44.7252,44.7057,44.7155,12097.0
2016-07-28 12:50:00,45.88,45.9,45.87,45.88,27681.0,44.7155,44.735,44.7057,44.7155,27681.0
2016-07-28 12:55:00,45.89,45.9,45.83,45.85,18699.0,44.7252,44.735,44.6667,44.6862,18699.0
2016-07-28 13:00:00,45.85,45.92,45.84,45.92,22286.0,44.6862,44.7545,44.6765,44.7545,22286.0
2016-07-28 13:05:00,45.92,45.95,45.91,45.95,18871.0,44.7545,44.7837,44.7447,44.7837,18871.0
2016-07-28 13:10:00,45.96,46.02,45.95,45.98,12948.0,44.7934,44.8519,44.7837,44.8129,12948.0
2016-07-28 13:15:00,45.99,46.0,45.96,45.98,15455.0,44.8227,44.8324,44.7934,44.8129,15455.0
2016-07-28 13:20:00,45.98,45.99,45.91,45.92,23396.0,44.8129,44.8227,44.7447,44.7545,23396.0
2016-07-28 13:25:00,45.91,45.92,45.89,45.9,9136.0,44.7447,44.7545,44.7252,44.735,9136.0
2016-07-28 13:30:00,45.89,45.91,45.87,45.89,7950.0,44.7252,44.7447,44.7057,44.7252,7950.0
2016-07-28 13:35:00,45.88,45.92,45.88,45.9,8654.0,44.7155,44.7545,44.7155,44.735,8654.0
2016-07-28 13:40:00,45.91,45.92,45.9,45.9,8411.0,44.7447,44.7545,44.735,44.735,8411.0
2016-07-28 13:45:00,45.9,45.91,45.89,45.9,5710.0,44.735,44.7447,44.7252,44.735,5710.0
2016-07-28 13:50:00,45.91,45.92,45.89,45.9,10875.0,44.7447,44.7545,44.7252,44.735,10875.0
2016-07-28 13:55:00,45.9,45.94,45.9,45.94,28100.0,44.735,44.7739,44.735,44.7739,28100.0
2016-07-28 14:00:00,45.94,45.94,45.87,45.89,23769.0,44.7739,44.7739,44.7057,44.7252,23769.0
2016-07-28 14:05:00,45.9,45.91,45.89,45.9,8313.0,44.735,44.7447,44.7252,44.735,8313.0
2016-07-28 14:10:00,45.91,45.91,45.87,45.88,12854.0,44.7447,44.7447,44.7057,44.7155,12854.0
2016-07-28 14:15:00,45.88,45.93,45.88,45.92,34549.0,44.7155,44.7642,44.7155,44.7545,34549.0
2016-07-28 14:20:00,45.93,45.94,45.92,45.94,14349.0,44.7642,44.7739,44.7545,44.7739,14349.0
2016-07-28 14:25:00,45.94,46.0,45.91,45.97,32085.0,44.7739,44.8324,44.7447,44.8032,32085.0
2016-07-28 14:30:00,45.97,45.97,45.9,45.92,24542.0,44.8032,44.8032,44.735,44.7545,24542.0
2016-07-28 14:35:00,45.93,45.97,45.91,45.97,22842.0,44.7642,44.8032,44.7447,44.8032,22842.0
2016-07-28 14:40:00,45.97,45.97,45.92,45.96,17356.0,44.8032,44.8032,44.7545,44.7934,17356.0
2016-07-28 14:45:00,45.96,45.96,45.89,45.96,32869.0,44.7934,44.7934,44.7252,44.7934,32869.0
2016-07-28 14:50:00,45.96,46.02,45.95,46.01,20159.0,44.7934,44.8519,44.7837,44.8422,20159.0
2016-07-28 14:55:00,46.0,46.03,46.0,46.02,17570.0,44.8324,44.8617,44.8324,44.8519,17570.0
2016-07-28 15:00:00,46.01,46.03,45.99,45.99,13054.0,44.8422,44.8617,44.8227,44.8227,13054.0
2016-07-28 15:05:00,46.0,46.04,45.99,46.04,33729.0,44.8324,44.8714,44.8227,44.8714,33729.0
2016-07-28 15:10:00,46.04,46.06,46.03,46.05,20698.0,44.8714,44.8909,44.8617,44.8812,20698.0
2016-07-28 15:15:00,46.04,46.07,45.98,46.01,51480.0,44.8714,44.9006,44.8129,44.8422,51480.0
2016-07-28 15:20:00,46.0,46.05,46.0,46.04,70200.0,44.8324,44.8812,44.8324,44.8714,70200.0
2016-07-28 15:25:00,46.05,46.1,46.04,46.08,24789.0,44.8812,44.9299,44.8714,44.9104,24789.0
2016-07-28 15:30:00,46.08,46.09,46.03,46.06,81224.0,44.9104,44.9201,44.8617,44.8909,81224.0
2016-07-28 15:35:00,46.06,46.07,46.04,46.05,38040.0,44.8909,44.9006,44.8714,44.8812,38040.0
2016-07-28 15:40:00,46.05,46.15,46.04,46.15,60825.0,44.8812,44.9786,44.8714,44.9786,60825.0
2016-07-28 15:45:00,46.15,46.15,46.12,46.12,41272.0,44.9786,44.9786,44.9494,44.9494,41272.0
2016-07-28 15:50:00,46.12,46.15,46.1,46.14,135204.0,44.9494,44.9786,44.9299,44.9689,135204.0
2016-07-28 15:55:00,46.14,46.17,46.13,46.14,229111.0,44.9689,44.9981,44.9591,44.9689,229111.0
2016-07-29 09:30:00,46.15,46.71,46.04,46.57,124484.0,44.9786,45.5244,44.8714,45.388,124484.0
2016-07-29 09:35:00,46.62,46.67,46.6,46.66,35809.0,45.4367,45.4854,45.4172,45.4757,35809.0
2016-07-29 09:40:00,46.65,46.88,46.63,46.81,294307.0,45.4659,45.6901,45.4464,45.6219,294307.0
2016-07-29 09:45:00,46.81,46.81,46.57,46.66,83159.0,45.6219,45.6219,45.388,45.4757,83159.0
2016-07-29 09:50:00,46.68,46.73,46.59,46.61,49540.0,45.4952,45.5439,45.4074,45.4269,49540.0
2016-07-29 09:55:00,46.61,46.62,46.52,46.56,85620.0,45.4269,45.4367,45.3392,45.3782,85620.0
2016-07-29 10:00:00,46.56,46.64,46.51,46.56,87938.0,45.3782,45.4562,45.3295,45.3782,87938.0
2016-07-29 10:05:00,46.56,46.59,46.49,46.54,44143.0,45.3782,45.4074,45.31,45.3587,44143.0
2016-07-29 10:10:00,46.55,46.55,46.47,46.51,29193.0,45.3685,45.3685,45.2905,45.3295,29193.0
2016-07-29 10:15:00,46.52,46.52,46.37,46.43,41966.0,45.3392,45.3392,45.193,45.2515,41966.0
2016-07-29 10:20:00,46.44,46.47,46.4,46.45,12390.0,45.2613,45.2905,45.2223,45.271,12390.0
2016-07-29 10:25:00,46.45,46.5,46.43,46.5,24375.0,45.271,45.3197,45.2515,45.3197,24375.0
2016-07-29 10:30:00,46.51,46.55,46.44,46.54,15251.0,45.3295,45.3685,45.2613,45.3587,15251.0
2016-07-29 10:35:00,46.55,46.69,46.55,46.67,29493.0,45.3685,45.5049,45.3685,45.4854,29493.0
2016-07-29 10:40:00,46.68,46.69,46.58,46.59,23088.0,45.4952,45.5049,45.3977,45.4074,23088.0
2016-07-29 10:45:00,46.59,46.69,46.59,46.66,37052.0,45.4074,45.5049,45.4074,45.4757,37052.0
2016-07-29 10:50:00,46.65,46.66,46.56,46.56,25464.0,45.4659,45.4757,45.3782,45.3782,25464.0
2016-07-29 10:55:00,46.57,46.57,46.53,46.57,21948.0,45.388,45.388,45.349,45.388,21948.0
2016-07-29 11:00:00,46.57,46.65,46.51,46.65,33063.0,45.388,45.4659,45.3295,45.4659,33063.0
2016-07-29 11:05:00,46.65,46.68,46.61,46.66,43546.0,45.4659,45.4952,45.4269,45.4757,43546.0
2016-07-29 11:10:00,46.67,46.69,46.57,46.57,27874.0,45.4854,45.5049,45.388,45.388,27874.0
2016-07-29 11:15:00,46.58,46.71,46.56,46.69,62109.0,45.3977,45.5244,45.3782,45.5049,62109.0
2016-07-29 11:20:00,46.69,46.72,46.64,46.65,16909.0,45.5049,45.5341,45.4562,45.4659,16909.0
2016-07-29 11:25:00,46.64,46.68,46.64,46.65,24656.0,45.4562,45.4952,45.4562,45.4659,24656.0
2016-07-29 11:30:00,46.64,46.66,46.58,46.63,24112.0,45.4562,45.4757,45.3977,45.4464,24112.0
2016-07-29 11:35:00,46.63,46.67,46.6,46.67,31704.0,45.4464,45.4854,45.4172,45.4854,31704.0
2016-07-29 11:40:00,46.67,46.67,46.6,46.64,19216.0,45.4854,45.4854,45.4172,45.4562,19216.0
2016-07-29 11:45:00,46.64,46.73,46.64,46.71,57092.0,45.4562,45.5439,45.4562,45.5244,57092.0
2016-07-29 11:50:00,46.72,46.74,46.7,46.74,14889.0,45.5341,45.5536,45.5147,45.5536,14889.0
2016-07-29 11:55:00,46.73,46.76,46.71,46.76,19823.0,45.5439,45.5731,45.5244,45.5731,19823.0
2016-07-29 12:00:00,46.76,46.8,46.7,46.76,38353.0,45.5731,45.6121,45.5147,45.5731,38353.0
2016-07-29 12:05:00,46.76,46.8,46.73,46.74,28909.0,45.5731,45.6121,45.5439,45.5536,28909.0
2016-07-29 12:10:00,46.74,46.74,46.71,46.73,14362.0,45.5536,45.5536,45.5244,45.5439,14362.0
2016-07-29 12:15:00,46.73,46.73,46.63,46.65,40329.0,45.5439,45.5439,45.4464,45.4659,40329.0
2016-07-29 12:20:00,46.65,46.67,46.54,46.61,72235.0,45.4659,45.4854,45.3587,45.4269,72235.0
2016-07-29 12:25:00,46.61,46.63,46.56,46.59,23631.0,45.4269,45.4464,45.3782,45.4074,23631.0
2016-07-29 12:30:00,46.59,46.59,46.53,46.53,24360.0,45.4074,45.4074,45.349,45.349,24360.0
2016-07-29 12:35:00,46.52,46.54,46.5,46.51,5245.0,45.3392,45.3587,45.3197,45.3295,5245.0
2016-07-29 12:40:00,46.52,46.54,46.49,46.51,10800.0,45.3392,45.3587,45.31,45.3295,10800.0
2016-07-29 12:45:00,46.5,46.5,46.34,46.35,18270.0,45.3197,45.3197,45.1638,45.1735,18270.0
2016-07-29 12:50:00,46.36,46.38,46.26,46.3,15846.0,45.1833,45.2028,45.0858,45.1248,15846.0
2016-07-29 12:55:00,46.31,46.35,46.24,46.24,10300.0,45.1346,45.1735,45.0663,45.0663,10300.0
2016-07-29 13:00:00,46.24,46.26,46.21,46.22,19188.0,45.0663,45.0858,45.0371,45.0468,19188.0
2016-07-29 13:05:00,46.22,46.25,46.22,46.22,13830.0,45.0468,45.0761,45.0468,45.0468,13830.0
2016-07-29 13:10:00,46.21,46.24,46.2,46.21,12013.0,45.0371,45.0663,45.0273,45.0371,12013.0
2016-07-29 13:15:00,46.21,46.21,46.15,46.16,11969.0,45.0371,45.0371,44.9786,44.9884,11969.0
2016-07-29 13:20:00,46.16,46.19,46.14,46.19,11589.0,44.9884,45.0176,44.9689,45.0176,11589.0
2016-07-29 13:25:00,46.18,46.2,46.18,46.2,7328.0,45.0079,45.0273,45.0079,45.0273,7328.0
2016-07-29 13:30:00,46.2,46.26,46.18,46.2,15983.0,45.0273,45.0858,45.0079,45.0273,15983.0
2016-07-29 13:35:00,46.21,46.22,46.19,46.21,13386.0,45.0371,45.0468,45.0176,45.0371,13386.0
2016-07-29 13:40:00,46.21,46.21,46.13,46.15,15151.0,45.0371,45.0371,44.9591,44.9786,15151.0
2016-07-29 13:45:00,46.15,46.2,46.14,46.18,109598.0,44.9786,45.0273,44.9689,45.0079,109598.0
2016-07-29 13:50:00,46.18,46.2,46.18,46.19,21491.0,45.0079,45.0273,45.0079,45.0176,21491.0
2016-07-29 13:55:00,46.19,46.2,46.11,46.12,28371.0,45.0176,45.0273,44.9396,44.9494,28371.0
2016-07-29 14:00:00,46.13,46.2,46.12,46.17,47806.0,44.9591,45.0273,44.9494,44.9981,47806.0
2016-07-29 14:05:00,46.17,46.25,46.16,46.25,51272.0,44.9981,45.0761,44.9884,45.0761,51272.0
2016-07-29 14:10:00,46.25,46.26,46.22,46.22,15574.0,45.0761,45.0858,45.0468,45.0468,15574.0
2016-07-29 14:15:00,46.22,46.25,46.2,46.21,38075.0,45.0468,45.0761,45.0273,45.0371,38075.0
2016-07-29 14:20:00,46.2,46.23,46.18,46.22,19304.0,45.0273,45.0566,45.0079,45.0468,19304.0
2016-07-29 14:25:00,46.22,46.24,46.18,46.23,28915.0,45.0468,45.0663,45.0079,45.0566,28915.0
2016-07-29 14:30:00,46.23,46.24,46.17,46.19,27165.0,45.0566,45.0663,44.9981,45.0176,27165.0
2016-07-29 14:35:00,46.19,46.2,46.15,46.17,13047.0,45.0176,45.0273,44.9786,44.9981,13047.0
2016-07-29 14:40:00,46.16,46.17,46.1,46.11,11700.0,44.9884,44.9981,44.9299,44.9396,11700.0
2016-07-29 14:45:00,46.11,46.11,46.08,46.09,27143.0,44.9396,44.9396,44.9104,44.9201,27143.0
2016-07-29 14:50:00,46.09,46.12,46.08,46.12,18046.0,44.9201,44.9494,44.9104,44.9494,18046.0
2016-07-29 14:55:00,46.11,46.16,46.09,46.15,30896.0,44.9396,44.9884,44.9201,44.9786,30896.0
2016-07-29 15:00:00,46.15,46.22,46.15,46.17,30379.0,44.9786,45.0468,44.9786,44.9981,30379.0
2016-07-29 15:05:00,46.19,46.2,46.15,46.2,24450.0,45.0176,45.0273,44.9786,45.0273,24450.0
2016-07-29 15:10:00,46.2,46.23,46.18,46.22,35399.0,45.0273,45.0566,45.0079,45.0468,35399.0
2016-07-29 15:15:00,46.22,46.26,46.22,46.24,18440.0,45.0468,45.0858,45.0468,45.0663,18440.0
2016-07-29 15:20:00,46.24,46.28,46.23,46.28,14050.0,45.0663,45.1053,45.0566,45.1053,14050.0
2016-07-29 15:25:00,46.28,46.32,46.27,46.32,23377.0,45.1053,45.1443,45.0956,45.1443,23377.0
2016-07-29 15:30:00,46.33,46.34,46.29,46.33,20249.0,45.154,45.1638,45.1151,45.154,20249.0
2016-07-29 15:35:00,46.32,46.33,46.23,46.27,25577.0,45.1443,45.154,45.0566,45.0956,25577.0
2016-07-29 15:40:00,46.27,46.32,46.26,46.28,51103.0,45.0956,45.1443,45.0858,45.1053,51103.0
2016-07-29 15:45:00,46.28,46.31,46.27,46.3,31369.0,45.1053,45.1346,45.0956,45.1248,31369.0
2016-07-29 15:50:00,46.3,46.32,46.27,46.29,43064.0,45.1248,45.1443,45.0956,45.1151,43064.0
2016-07-29 15:55:00,46.3,46.34,46.25,46.26,132136.0,45.1248,45.1638,45.0761,45.0858,132136.0
2016-08-01 09:30:00,46.46,46.8,46.42,46.67,54442.0,45.2807,45.6121,45.2418,45.4854,54442.0
2016-08-01 09:35:00,46.69,46.73,46.49,46.67,30582.0,45.5049,45.5439,45.31,45.4854,30582.0
2016-08-01 09:40:00,46.68,46.73,46.61,46.64,22336.0,45.4952,45.5439,45.4269,45.4562,22336.0
2016-08-01 09:45:00,46.65,46.77,46.61,46.73,28672.0,45.4659,45.5829,45.4269,45.5439,28672.0
2016-08-01 09:50:00,46.72,46.8,46.72,46.76,29124.0,45.5341,45.6121,45.5341,45.5731,29124.0
2016-08-01 09:55:00,46.77,46.77,46.67,46.68,21428.0,45.5829,45.5829,45.4854,45.4952,21428.0
2016-08-01 10:00:00,46.69,46.69,46.5,46.58,25050.0,45.5049,45.5049,45.3197,45.3977,25050.0
2016-08-01 10:05:00,46.57,46.64,46.54,46.57,34521.0,45.388,45.4562,45.3587,45.388,34521.0
2016-08-01 10:10:00,46.58,46.63,46.54,46.58,19913.0,45.3977,45.4464,45.3587,45.3977,19913.0
2016-08-01 10:15:00,46.58,46.71,46.58,46.66,24294.0,45.3977,45.5244,45.3977,45.4757,24294.0
2016-08-01 10:20:00,46.67,46.68,46.56,46.58,13581.0,45.4854,45.4952,45.3782,45.3977,13581.0
2016-08-01 10:25:00,46.58,46.75,46.58,46.75,63058.0,45.3977,45.5634,45.3977,45.5634,63058.0
2016-08-01 10:30:00,46.75,46.92,46.74,46.92,84986.0,45.5634,45.7291,45.5536,45.7291,84986.0
2016-08-01 10:35:00,46.91,46.92,46.84,46.91,76969.0,45.7193,45.7291,45.6511,45.7193,76969.0
2016-08-01 10:40:00,46.91,47.04,46.9,47.0,56632.0,45.7193,45.846,45.7096,45.807,56632.0
2016-08-01 10:45:00,47.0,47.05,46.92,46.96,33469.0,45.807,45.8558,45.7291,45.7681,33469.0
2016-08-01 10:50:00,46.96,47.0,46.92,46.96,54817.0,45.7681,45.807,45.7291,45.7681,54817.0
2016-08-01 10:55:00,46.95,47.0,46.94,46.96,20181.0,45.7583,45.807,45.7486,45.7681,20181.0
2016-08-01 11:00:00,46.95,46.95,46.92,46.94,35918.0,45.7583,45.7583,45.7291,45.7486,35918.0
2016-08-01 11:05:00,46.93,46.97,46.92,46.94,31692.0,45.7388,45.7778,45.7291,45.7486,31692.0
2016-08-01 11:10:00,46.94,46.96,46.92,46.94,15784.0,45.7486,45.7681,45.7291,45.7486,15784.0
2016-08-01 11:15:00,46.93,46.97,46.92,46.92,25348.0,45.7388,45.7778,45.7291,45.7291,25348.0
2016-08-01 11:20:00,46.93,46.94,46.87,46.87,48536.0,45.7388,45.7486,45.6803,45.6803,48536.0
2016-08-01 11:25:00,46.87,46.89,46.81,46.83,20901.0,45.6803,45.6998,45.6219,45.6414,20901.0
2016-08-01 11:30:00,46.84,46.89,46.83,46.89,61541.0,45.6511,45.6998,45.6414,45.6998,61541.0
2016-08-01 11:35:00,46.89,46.92,46.88,46.9,23950.0,45.6998,45.7291,45.6901,45.7096,23950.0
2016-08-01 11:40:00,46.9,46.92,46.88,46.92,17955.0,45.7096,45.7291,45.6901,45.7291,17955.0
2016-08-01 11:45:00,46.92,46.92,46.88,46.92,30483.0,45.7291,45.7291,45.6901,45.7291,30483.0
2016-08-01 11:50:00,46.92,46.92,46.88,46.91,21093.0,45.7291,45.7291,45.6901,45.7193,21093.0
2016-08-01 11:55:00,46.9,46.92,46.89,46.9,16416.0,45.7096,45.7291,45.6998,45.7096,16416.0
2016-08-01 12:00:00,46.9,46.91,46.87,46.88,16897.0,45.7096,45.7193,45.6803,45.6901,16897.0
2016-08-01 12:05:00,46.87,46.92,46.86,46.89,47995.0,45.6803,45.7291,45.6706,45.6998,47995.0
2016-08-01 12:10:00,46.89,46.89,46.84,46.86,22639.0,45.6998,45.6998,45.6511,45.6706,22639.0
2016-08-01 12:15:00,46.84,46.87,46.84,46.86,8230.0,45.6511,45.6803,45.6511,45.6706,8230.0
2016-08-01 12:20:00,46.86,46.88,46.83,46.88,27576.0,45.6706,45.6901,45.6414,45.6901,27576.0
2016-08-01 12:25:00,46.86,46.92,46.86,46.92,19265.0,45.6706,45.7291,45.6706,45.7291,19265.0
2016-08-01 12:30:00,46.91,46.93,46.87,46.9,21766.0,45.7193,45.7388,45.6803,45.7096,21766.0
2016-08-01 12:35:00,46.9,46.92,46.89,46.9,12591.0,45.7096,45.7291,45.6998,45.7096,12591.0
2016-08-01 12:40:00,46.9,46.94,46.9,46.94,10708.0,45.7096,45.7486,45.7096,45.7486,10708.0
2016-08-01 12:45:00,46.93,47.07,46.92,47.05,65533.0,45.7388,45.8753,45.7291,45.8558,65533.0
2016-08-01 12:50:00,47.05,47.05,46.96,46.96,48889.0,45.8558,45.8558,45.7681,45.7681,48889.0
2016-08-01 12:55:00,46.97,46.98,46.93,46.96,32538.0,45.7778,45.7875,45.7388,45.7681,32538.0
2016-08-01 13:00:00,46.95,46.96,46.93,46.94,14702.0,45.7583,45.7681,45.7388,45.7486,14702.0
2016-08-01 13:05:00,46.94,46.95,46.92,46.93,45528.0,45.7486,45.7583,45.7291,45.7388,45528.0
2016-08-01 13:10:00,46.93,47.0,46.92,46.99,31172.0,45.7388,45.807,45.7291,45.7973,31172.0
2016-08-01 13:15:00,46.98,46.99,46.95,46.96,21017.0,45.7875,45.7973,45.7583,45.7681,21017.0
2016-08-01 13:20:00,46.95,46.96,46.89,46.9,17790.0,45.7583,45.7681,45.6998,45.7096,17790.0
2016-08-01 13:25:00,46.9,46.93,46.87,46.91,73198.0,45.7096,45.7388,45.6803,45.7193,73198.0
2016-08-01 13:30:00,46.91,46.92,46.85,46.87,24103.0,45.7193,45.7291,45.6608,45.6803,24103.0
2016-08-01 13:35:00,46.87,46.91,46.82,46.87,38476.0,45.6803,45.7193,45.6316,45.6803,38476.0
2016-08-01 13:40:00,46.85,46.88,46.83,46.88,10245.0,45.6608,45.6901,45.6414,45.6901,10245.0
2016-08-01 13:45:00,46.88,46.88,46.83,46.85,13064.0,45.6901,45.6901,45.6414,45.6608,13064.0
2016-08-01 13:50:00,46.86,46.9,46.85,46.89,17870.0,45.6706,45.7096,45.6608,45.6998,17870.0
2016-08-01 13:55:00,46.89,46.97,46.88,46.97,19668.0,45.6998,45.7778,45.6901,45.7778,19668.0
2016-08-01 14:00:00,46.97,47.02,46.97,47.0,25390.0,45.7778,45.8265,45.7778,45.807,25390.0
2016-08-01 14:05:00,47.01,47.03,46.99,46.99,20107.0,45.8168,45.8363,45.7973,45.7973,20107.0
2016-08-01 14:10:00,47.0,47.01,46.97,47.0,19395.0,45.807,45.8168,45.7778,45.807,19395.0
2016-08-01 14:15:00,47.01,47.07,47.01,47.06,36322.0,45.8168,45.8753,45.8168,45.8655,36322.0
2016-08-01 14:20:00,47.06,47.18,47.05,47.15,75486.0,45.8655,45.9825,45.8558,45.9532,75486.0
2016-08-01 14:25:00,47.16,47.16,47.09,47.11,26856.0,45.963,45.963,45.8948,45.9142,26856.0
2016-08-01 14:30:00,47.1,47.14,47.07,47.14,34337.0,45.9045,45.9435,45.8753,45.9435,34337.0
2016-08-01 14:35:00,47.14,47.15,47.11,47.14,17034.0,45.9435,45.9532,45.9142,45.9435,17034.0
2016-08-01 14:40:00,47.14,47.18,47.13,47.15,68433.0,45.9435,45.9825,45.9337,45.9532,68433.0
2016-08-01 14:45:00,47.16,47.29,47.14,47.28,44586.0,45.963,46.0897,45.9435,46.0799,44586.0
2016-08-01 14:50:00,47.29,47.31,47.24,47.25,55217.0,46.0897,46.1092,46.0409,46.0507,55217.0
2016-08-01 14:55:00,47.25,47.31,47.24,47.3,35501.0,46.0507,46.1092,46.0409,46.0994,35501.0
2016-08-01 15:00:00,47.31,47.31,47.26,47.28,57455.0,46.1092,46.1092,46.0604,46.0799,57455.0
2016-08-01 15:05:00,47.28,47.28,47.19,47.2,30067.0,46.0799,46.0799,45.9922,46.002,30067.0
2016-08-01 15:10:00,47.2,47.25,47.19,47.21,25409.0,46.002,46.0507,45.9922,46.0117,25409.0
2016-08-01 15:15:00,47.2,47.29,47.17,47.18,110636.0,46.002,46.0897,45.9727,45.9825,110636.0
2016-08-01 15:20:00,47.18,47.18,47.11,47.13,66177.0,45.9825,45.9825,45.9142,45.9337,66177.0
2016-08-01 15:25:00,47.11,47.15,47.06,47.07,36005.0,45.9142,45.9532,45.8655,45.8753,36005.0
2016-08-01 15:30:00,47.08,47.09,47.05,47.07,25294.0,45.885,45.8948,45.8558,45.8753,25294.0
2016-08-01 15:35:00,47.07,47.07,46.96,47.0,38351.0,45.8753,45.8753,45.7681,45.807,38351.0
2016-08-01 15:40:00,47.0,47.04,46.95,47.01,52927.0,45.807,45.846,45.7583,45.8168,52927.0
2016-08-01 15:45:00,47.01,47.03,46.99,47.01,59719.0,45.8168,45.8363,45.7973,45.8168,59719.0
2016-08-01 15:50:00,47.0,47.01,46.97,46.99,49272.0,45.807,45.8168,45.7778,45.7973,49272.0
2016-08-01 15:55:00,46.99,47.03,46.97,46.99,186848.0,45.7973,45.8363,45.7778,45.7973,186848.0
2016-08-02 09:30:00,46.83,47.07,46.82,46.99,49958.0,45.6414,45.8753,45.6316,45.7973,49958.0
2016-08-02 09:35:00,46.97,47.03,46.73,46.77,32264.0,45.7778,45.8363,45.5439,45.5829,32264.0
2016-08-02 09:40:00,46.8,46.8,46.65,46.65,24479.0,45.6121,45.6121,45.4659,45.4659,24479.0
2016-08-02 09:45:00,46.66,46.74,46.59,46.65,19276.0,45.4757,45.5536,45.4074,45.4659,19276.0
2016-08-02 09:50:00,46.65,46.81,46.64,46.79,50158.0,45.4659,45.6219,45.4562,45.6024,50158.0
2016-08-02 09:55:00,46.79,46.82,46.74,46.75,27176.0,45.6024,45.6316,45.5536,45.5634,27176.0
2016-08-02 10:00:00,46.74,46.75,46.58,46.59,24089.0,45.5536,45.5634,45.3977,45.4074,24089.0
2016-08-02 10:05:00,46.6,46.65,46.57,46.63,48225.0,45.4172,45.4659,45.388,45.4464,48225.0
2016-08-02 10:10:00,46.63,46.74,46.57,46.69,54836.0,45.4464,45.5536,45.388,45.5049,54836.0
2016-08-02 10:15:00,46.72,46.73,46.65,46.66,25736.0,45.5341,45.5439,45.4659,45.4757,25736.0
2016-08-02 10:20:00,46.66,46.73,46.63,46.73,104469.0,45.4757,45.5439,45.4464,45.5439,104469.0
2016-08-02 10:25:00,46.73,46.73,46.59,46.6,14763.0,45.5439,45.5439,45.4074,45.4172,14763.0
2016-08-02 10:30:00,46.6,46.64,46.53,46.6,53303.0,45.4172,45.4562,45.349,45.4172,53303.0
2016-08-02 10:35:00,46.59,46.67,46.52,46.67,23964.0,45.4074,45.4854,45.3392,45.4854,23964.0
2016-08-02 10:40:00,46.66,46.66,46.51,46.51,29678.0,45.4757,45.4757,45.3295,45.3295,29678.0
2016-08-02 10:45:00,46.51,46.56,46.49,46.49,11626.0,45.3295,45.3782,45.31,45.31,11626.0
2016-08-02 10:50:00,46.48,46.5,46.37,46.48,22328.0,45.3002,45.3197,45.193,45.3002,22328.0
2016-08-02 10:55:00,46.49,46.56,46.44,46.45,13670.0,45.31,45.3782,45.2613,45.271,13670.0
2016-08-02 11:00:00,46.45,46.5,46.43,46.44,13962.0,45.271,45.3197,45.2515,45.2613,13962.0
2016-08-02 11:05:00,46.43,46.46,46.38,46.42,20859.0,45.2515,45.2807,45.2028,45.2418,20859.0
2016-08-02 11:10:00,46.41,46.52,46.4,46.52,36705.0,45.232,45.3392,45.2223,45.3392,36705.0
2016-08-02 11:15:00,46.51,46.52,46.49,46.5,13054.0,45.3295,45.3392,45.31,45.3197,13054.0
2016-08-02 11:20:00,46.5,46.52,46.44,46.44,24218.0,45.3197,45.3392,45.2613,45.2613,24218.0
2016-08-02 11:25:00,46.44,46.48,46.43,46.47,18308.0,45.2613,45.3002,45.2515,45.2905,18308.0
2016-08-02 11:30:00,46.47,46.5,46.45,46.49,13756.0,45.2905,45.3197,45.271,45.31,13756.0
2016-08-02 11:35:00,46.47,46.48,46.43,46.45,11936.0,45.2905,45.3002,45.2515,45.271,11936.0
2016-08-02 11:40:00,46.46,46.5,46.43,46.47,14741.0,45.2807,45.3197,45.2515,45.2905,14741.0
2016-08-02 11:45:00,46.48,46.51,46.43,46.5,10059.0,45.3002,45.3295,45.2515,45.3197,10059.0
2016-08-02 11:50:00,46.5,46.51,46.4,46.42,19120.0,45.3197,45.3295,45.2223,45.2418,19120.0
2016-08-02 11:55:00,46.42,46.43,46.35,46.39,19500.0,45.2418,45.2515,45.1735,45.2125,19500.0
2016-08-02 12:00:00,46.39,46.45,46.32,46.32,19250.0,45.2125,45.271,45.1443,45.1443,19250.0
2016-08-02 12:05:00,46.32,46.33,46.28,46.3,14184.0,45.1443,45.154,45.1053,45.1248,14184.0
2016-08-02 12:10:00,46.29,46.33,46.24,46.32,14987.0,45.1151,45.154,45.0663,45.1443,14987.0
2016-08-02 12:15:00,46.32,46.33,46.29,46.31,11817.0,45.1443,45.154,45.1151,45.1346,11817.0
2016-08-02 12:20:00,46.31,46.44,46.31,46.44,6425.0,45.1346,45.2613,45.1346,45.2613,6425.0
2016-08-02 12:25:00,46.43,46.43,46.36,46.4,10303.0,45.2515,45.2515,45.1833,45.2223,10303.0
2016-08-02 12:30:00,46.38,46.39,46.35,46.37,7607.0,45.2028,45.2125,45.1735,45.193,7607.0
2016-08-02 12:35:00,46.38,46.39,46.33,46.33,6808.0,45.2028,45.2125,45.154,45.154,6808.0
2016-08-02 12:40:00,46.33,46.36,46.33,46.36,5720.0,45.154,45.1833,45.154,45.1833,5720.0
2016-08-02 12:45:00,46.36,46.38,46.36,46.38,6435.0,45.1833,45.2028,45.1833,45.2028,6435.0
2016-08-02 12:50:00,46.38,46.42,46.36,46.36,8098.0,45.2028,45.2418,45.1833,45.1833,8098.0
2016-08-02 12:55:00,46.35,46.36,46.25,46.27,18993.0,45.1735,45.1833,45.0761,45.0956,18993.0
2016-08-02 13:00:00,46.28,46.29,46.2,46.21,22179.0,45.1053,45.1151,45.0273,45.0371,22179.0
2016-08-02 13:05:00,46.2,46.23,46.14,46.16,22545.0,45.0273,45.0566,44.9689,44.9884,22545.0
2016-08-02 13:10:00,46.15,46.19,46.13,46.16,17861.0,44.9786,45.0176,44.9591,44.9884,17861.0
2016-08-02 13:15:00,46.17,46.2,46.15,46.16,20550.0,44.9981,45.0273,44.9786,44.9884,20550.0
2016-08-02 13:20:00,46.16,46.18,46.15,46.18,6344.0,44.9884,45.0079,44.9786,45.0079,6344.0
2016-08-02 13:25:00,46.18,46.24,46.18,46.23,8131.0,45.0079,45.0663,45.0079,45.0566,8131.0
2016-08-02 13:30:00,46.23,46.25,46.22,46.24,8664.0,45.0566,45.0761,45.0468,45.0663,8664.0
2016-08-02 13:35:00,46.24,46.25,46.21,46.23,11990.0,45.0663,45.0761,45.0371,45.0566,11990.0
2016-08-02 13:40:00,46.23,46.26,46.2,46.26,6500.0,45.0566,45.0858,45.0273,45.0858,6500.0
2016-08-02 13:45:00,46.26,46.29,46.25,46.27,7736.0,45.0858,45.1151,45.0761,45.0956,7736.0
2016-08-02 13:50:00,46.26,46.34,46.26,46.33,9239.0,45.0858,45.1638,45.0858,45.154,9239.0
2016-08-02 13:55:00,46.32,46.33,46.29,46.32,9178.0,45.1443,45.154,45.1151,45.1443,9178.0
2016-08-02 14:00:00,46.32,46.35,46.3,46.32,9590.0,45.1443,45.1735,45.1248,45.1443,9590.0
2016-08-02 14:05:00,46.33,46.38,46.32,46.38,7433.0,45.154,45.2028,45.1443,45.2028,7433.0
2016-08-02 14:10:00,46.39,46.42,46.38,46.42,13833.0,45.2125,45.2418,45.2028,45.2418,13833.0
2016-08-02 14:15:00,46.42,46.42,46.35,46.37,9598.0,45.2418,45.2418,45.1735,45.193,9598.0
2016-08-02 14:20:00,46.39,46.42,46.36,46.42,8221.0,45.2125,45.2418,45.1833,45.2418,8221.0
2016-08-02 14:25:00,46.43,46.43,46.37,46.38,10910.0,45.2515,45.2515,45.193,45.2028,10910.0
2016-08-02 14:30:00,46.38,46.42,46.35,46.36,12575.0,45.2028,45.2418,45.1735,45.1833,12575.0
2016-08-02 14:35:00,46.37,46.39,46.31,46.32,17991.0,45.193,45.2125,45.1346,45.1443,17991.0
2016-08-02 14:40:00,46.33,46.36,46.26,46.35,33930.0,45.154,45.1833,45.0858,45.1735,33930.0
2016-08-02 14:45:00,46.34,46.4,46.28,46.39,20450.0,45.1638,45.2223,45.1053,45.2125,20450.0
2016-08-02 14:50:00,46.39,46.4,46.36,46.36,9887.0,45.2125,45.2223,45.1833,45.1833,9887.0
2016-08-02 14:55:00,46.37,46.44,46.36,46.4,14513.0,45.193,45.2613,45.1833,45.2223,14513.0
2016-08-02 15:00:00,46.41,46.47,46.41,46.47,17609.0,45.232,45.2905,45.232,45.2905,17609.0
2016-08-02 15:05:00,46.47,46.56,46.47,46.52,24257.0,45.2905,45.3782,45.2905,45.3392,24257.0
2016-08-02 15:10:00,46.52,46.54,46.51,46.53,10610.0,45.3392,45.3587,45.3295,45.349,10610.0
2016-08-02 15:15:00,46.53,46.54,46.5,46.54,20679.0,45.349,45.3587,45.3197,45.3587,20679.0
2016-08-02 15:20:00,46.54,46.58,46.51,46.56,13605.0,45.3587,45.3977,45.3295,45.3782,13605.0
2016-08-02 15:25:00,46.55,46.6,46.54,46.56,19709.0,45.3685,45.4172,45.3587,45.3782,19709.0
2016-08-02 15:30:00,46.56,46.64,46.5,46.62,62552.0,45.3782,45.4562,45.3197,45.4367,62552.0
2016-08-02 15:35:00,46.62,46.72,46.6,46.72,36871.0,45.4367,45.5341,45.4172,45.5341,36871.0
2016-08-02 15:40:00,46.71,46.72,46.62,46.71,58788.0,45.5244,45.5341,45.4367,45.5244,58788.0
2016-08-02 15:45:00,46.71,46.72,46.66,46.7,65525.0,45.5244,45.5341,45.4757,45.5147,65525.0
2016-08-02 15:50:00,46.71,46.71,46.68,46.7,80034.0,45.5244,45.5244,45.4952,45.5147,80034.0
2016-08-02 15:55:00,46.7,46.73,46.67,46.73,162629.0,45.5147,45.5439,45.4854,45.5439,162629.0
2016-08-03 09:30:00,46.72,46.72,46.4,46.53,37795.0,45.5341,45.5341,45.2223,45.349,37795.0
2016-08-03 09:35:00,46.6,46.61,46.53,46.61,2275.0,45.4172,45.4269,45.349,45.4269,2275.0
2016-08-03 09:40:00,46.64,46.74,46.58,46.74,10974.0,45.4562,45.5536,45.3977,45.5536,10974.0
2016-08-03 09:45:00,46.74,46.77,46.67,46.68,11153.0,45.5536,45.5829,45.4854,45.4952,11153.0
2016-08-03 09:50:00,46.67,46.78,46.67,46.67,11238.0,45.4854,45.5926,45.4854,45.4854,11238.0
2016-08-03 09:55:00,46.67,46.71,46.61,46.69,9862.0,45.4854,45.5244,45.4269,45.5049,9862.0
2016-08-03 10:00:00,46.69,46.7,46.57,46.59,15308.0,45.5049,45.5147,45.388,45.4074,15308.0
2016-08-03 10:05:00,46.58,46.66,46.55,46.59,12226.0,45.3977,45.4757,45.3685,45.4074,12226.0
2016-08-03 10:10:00,46.54,46.69,46.54,46.67,9819.0,45.3587,45.5049,45.3587,45.4854,9819.0
2016-08-03 10:15:00,46.67,46.75,46.66,46.72,16521.0,45.4854,45.5634,45.4757,45.5341,16521.0
2016-08-03 10:20:00,46.73,46.75,46.67,46.68,10890.0,45.5439,45.5634,45.4854,45.4952,10890.0
2016-08-03 10:25:00,46.67,46.75,46.67,46.73,14486.0,45.4854,45.5634,45.4854,45.5439,14486.0
2016-08-03 10:30:00,46.72,46.73,46.63,46.73,24984.0,45.5341,45.5439,45.4464,45.5439,24984.0
2016-08-03 10:35:00,46.73,46.75,46.69,46.71,7555.0,45.5439,45.5634,45.5049,45.5244,7555.0
2016-08-03 10:40:00,46.71,46.8,46.71,46.73,22045.0,45.5244,45.6121,45.5244,45.5439,22045.0
2016-08-03 10:45:00,46.72,46.79,46.7,46.7,59425.0,45.5341,45.6024,45.5147,45.5147,59425.0
2016-08-03 10:50:00,46.7,46.76,46.7,46.74,18371.0,45.5147,45.5731,45.5147,45.5536,18371.0
2016-08-03 10:55:00,46.73,46.76,46.61,46.61,16445.0,45.5439,45.5731,45.4269,45.4269,16445.0
2016-08-03 11:00:00,46.61,46.65,46.59,46.65,7902.0,45.4269,45.4659,45.4074,45.4659,7902.0
2016-08-03 11:05:00,46.65,46.68,46.62,46.65,10129.0,45.4659,45.4952,45.4367,45.4659,10129.0
2016-08-03 11:10:00,46.65,46.71,46.65,46.71,8201.0,45.4659,45.5244,45.4659,45.5244,8201.0
2016-08-03 11:15:00,46.71,46.72,46.65,46.65,4600.0,45.5244,45.5341,45.4659,45.4659,4600.0
2016-08-03 11:20:00,46.66,46.72,46.63,46.64,10800.0,45.4757,45.5341,45.4464,45.4562,10800.0
2016-08-03 11:25:00,46.65,46.65,46.6,46.62,5495.0,45.4659,45.4659,45.4172,45.4367,5495.0
2016-08-03 11:30:00,46.61,46.61,46.52,46.52,11174.0,45.4269,45.4269,45.3392,45.3392,11174.0
2016-08-03 11:35:00,46.52,46.52,46.46,46.51,11110.0,45.3392,45.3392,45.2807,45.3295,11110.0
2016-08-03 11:40:00,46.51,46.55,46.49,46.54,31599.0,45.3295,45.3685,45.31,45.3587,31599.0
2016-08-03 11:45:00,46.54,46.57,46.51,46.57,21576.0,45.3587,45.388,45.3295,45.388,21576.0
2016-08-03 11:50:00,46.56,46.57,46.53,46.54,24193.0,45.3782,45.388,45.349,45.3587,24193.0
2016-08-03 11:55:00,46.55,46.58,46.52,46.58,11045.0,45.3685,45.3977,45.3392,45.3977,11045.0
2016-08-03 12:00:00,46.59,46.59,46.54,46.57,51801.0,45.4074,45.4074,45.3587,45.388,51801.0
2016-08-03 12:05:00,46.58,46.58,46.56,46.58,4715.0,45.3977,45.3977,45.3782,45.3977,4715.0
2016-08-03 12:10:00,46.57,46.62,46.55,46.62,21174.0,45.388,45.4367,45.3685,45.4367,21174.0
2016-08-03 12:15:00,46.61,46.63,46.6,46.61,4298.0,45.4269,45.4464,45.4172,45.4269,4298.0
2016-08-03 12:20:00,46.61,46.61,46.59,46.6,2611.0,45.4269,45.4269,45.4074,45.4172,2611.0
2016-08-03 12:25:00,46.6,46.6,46.56,46.59,9585.0,45.4172,45.4172,45.3782,45.4074,9585.0
2016-08-03 12:30:00,46.59,46.6,46.52,46.54,10202.0,45.4074,45.4172,45.3392,45.3587,10202.0
2016-08-03 12:35:00,46.55,46.63,46.55,46.62,15023.0,45.3685,45.4464,45.3685,45.4367,15023.0
2016-08-03 12:40:00,46.63,46.68,46.63,46.64,12084.0,45.4464,45.4952,45.4464,45.4562,12084.0
2016-08-03 12:45:00,46.65,46.67,46.63,46.63,4118.0,45.4659,45.4854,45.4464,45.4464,4118.0
2016-08-03 12:50:00,46.63,46.65,46.62,46.63,4987.0,45.4464,45.4659,45.4367,45.4464,4987.0
2016-08-03 12:55:00,46.62,46.63,46.61,46.62,8907.0,45.4367,45.4464,45.4269,45.4367,8907.0
2016-08-03 13:00:00,46.62,46.63,46.61,46.63,4900.0,45.4367,45.4464,45.4269,45.4464,4900.0
2016-08-03 13:05:00,46.63,46.65,46.62,46.63,8748.0,45.4464,45.4659,45.4367,45.4464,8748.0
2016-08-03 13:10:00,46.63,46.65,46.62,46.64,16054.0,45.4464,45.4659,45.4367,45.4562,16054.0
2016-08-03 13:15:00,46.64,46.65,46.6,46.64,17013.0,45.4562,45.4659,45.4172,45.4562,17013.0
2016-08-03 13:20:00,46.64,46.65,46.63,46.64,5416.0,45.4562,45.4659,45.4464,45.4562,5416.0
2016-08-03 13:25:00,46.65,46.67,46.64,46.66,10507.0,45.4659,45.4854,45.4562,45.4757,10507.0
2016-08-03 13:30:00,46.66,46.66,46.63,46.63,8997.0,45.4757,45.4757,45.4464,45.4464,8997.0
2016-08-03 13:35:00,46.64,46.65,46.62,46.64,5900.0,45.4562,45.4659,45.4367,45.4562,5900.0
2016-08-03 13:40:00,46.63,46.66,46.62,46.64,12195.0,45.4464,45.4757,45.4367,45.4562,12195.0
2016-08-03 13:45:00,46.64,46.64,46.62,46.64,13575.0,45.4562,45.4562,45.4367,45.4562,13575.0
2016-08-03 13:50:00,46.64,46.67,46.63,46.64,21918.0,45.4562,45.4854,45.4464,45.4562,21918.0
2016-08-03 13:55:00,46.64,46.67,46.64,46.67,4556.0,45.4562,45.4854,45.4562,45.4854,4556.0
2016-08-03 14:00:00,46.67,46.7,46.65,46.69,11885.0,45.4854,45.5147,45.4659,45.5049,11885.0
2016-08-03 14:05:00,46.69,46.7,46.68,46.69,2189.0,45.5049,45.5147,45.4952,45.5049,2189.0
2016-08-03 14:10:00,46.69,46.69,46.66,46.67,16584.0,45.5049,45.5049,45.4757,45.4854,16584.0
2016-08-03 14:15:00,46.67,46.7,46.66,46.66,14837.0,45.4854,45.5147,45.4757,45.4757,14837.0
2016-08-03 14:20:00,46.68,46.69,46.66,46.67,14131.0,45.4952,45.5049,45.4757,45.4854,14131.0
2016-08-03 14:25:00,46.66,46.69,46.65,46.66,25750.0,45.4757,45.5049,45.4659,45.4757,25750.0
2016-08-03 14:30:00,46.66,46.69,46.65,46.69,23228.0,45.4757,45.5049,45.4659,45.5049,23228.0
2016-08-03 14:35:00,46.68,46.71,46.68,46.7,9063.0,45.4952,45.5244,45.4952,45.5147,9063.0
2016-08-03 14:40:00,46.71,46.76,46.61,46.75,264931.0,45.5244,45.5731,45.4269,45.5634,264931.0
2016-08-03 14:45:00,46.76,46.76,46.72,46.75,7528.0,45.5731,45.5731,45.5341,45.5634,7528.0
2016-08-03 14:50:00,46.75,46.8,46.75,46.8,8020.0,45.5634,45.6121,45.5634,45.6121,8020.0
2016-08-03 14:55:00,46.8,46.83,46.78,46.8,71372.0,45.6121,45.6414,45.5926,45.6121,71372.0
2016-08-03 15:00:00,46.8,46.81,46.76,46.76,10141.0,45.6121,45.6219,45.5731,45.5731,10141.0
2016-08-03 15:05:00,46.76,46.8,46.76,46.8,14209.0,45.5731,45.6121,45.5731,45.6121,14209.0
2016-08-03 15:10:00,46.81,46.83,46.79,46.8,9715.0,45.6219,45.6414,45.6024,45.6121,9715.0
2016-08-03 15:15:00,46.8,46.83,46.8,46.81,10624.0,45.6121,45.6414,45.6121,45.6219,10624.0
2016-08-03 15:20:00,46.8,46.8,46.77,46.8,10000.0,45.6121,45.6121,45.5829,45.6121,10000.0
2016-08-03 15:25:00,46.8,46.88,46.8,46.87,113751.0,45.6121,45.6901,45.6121,45.6803,113751.0
2016-08-03 15:30:00,46.88,46.91,46.84,46.88,24753.0,45.6901,45.7193,45.6511,45.6901,24753.0
2016-08-03 15:35:00,46.89,46.92,46.89,46.91,32892.0,45.6998,45.7291,45.6998,45.7193,32892.0
2016-08-03 15:40:00,46.9,46.92,46.86,46.9,25350.0,45.7096,45.7291,45.6706,45.7096,25350.0
2016-08-03 15:45:00,46.9,46.92,46.89,46.92,32657.0,45.7096,45.7291,45.6998,45.7291,32657.0
2016-08-03 15:50:00,46.94,47.06,46.92,47.05,241179.0,45.7486,45.8655,45.7291,45.8558,241179.0
2016-08-03 15:55:00,47.05,47.14,47.03,47.12,536500.0,45.8558,45.9435,45.8363,45.924,536500.0
2016-08-04 09:30:00,47.14,47.19,46.86,46.91,41033.0,45.9435,45.9922,45.6706,45.7193,41033.0
2016-08-04 09:35:00,46.91,47.14,46.91,47.13,17200.0,45.7193,45.9435,45.7193,45.9337,17200.0
2016-08-04 09:40:00,47.14,47.14,46.86,46.86,12300.0,45.9435,45.9435,45.6706,45.6706,12300.0
2016-08-04 09:45:00,46.87,47.02,46.87,46.98,17074.0,45.6803,45.8265,45.6803,45.7875,17074.0
2016-08-04 09:50:00,46.95,47.05,46.95,46.97,5351.0,45.7583,45.8558,45.7583,45.7778,5351.0
2016-08-04 09:55:00,46.96,47.02,46.84,46.88,12600.0,45.7681,45.8265,45.6511,45.6901,12600.0
2016-08-04 10:00:00,46.88,46.92,46.81,46.83,11900.0,45.6901,45.7291,45.6219,45.6414,11900.0
2016-08-04 10:05:00,46.84,46.84,46.77,46.8,29617.0,45.6511,45.6511,45.5829,45.6121,29617.0
2016-08-04 10:10:00,46.81,46.85,46.8,46.82,17326.0,45.6219,45.6608,45.6121,45.6316,17326.0
2016-08-04 10:15:00,46.83,46.89,46.83,46.87,12149.0,45.6414,45.6998,45.6414,45.6803,12149.0
2016-08-04 10:20:00,46.88,46.92,46.84,46.9,7116.0,45.6901,45.7291,45.6511,45.7096,7116.0
2016-08-04 10:25:00,46.9,47.02,46.9,47.01,20684.0,45.7096,45.8265,45.7096,45.8168,20684.0
2016-08-04 10:30:00,47.02,47.07,47.01,47.05,9143.0,45.8265,45.8753,45.8168,45.8558,9143.0
2016-08-04 10:35:00,47.07,47.07,47.01,47.02,8977.0,45.8753,45.8753,45.8168,45.8265,8977.0
2016-08-04 10:40:00,47.03,47.05,46.99,47.04,9400.0,45.8363,45.8558,45.7973,45.846,9400.0
2016-08-04 10:45:00,47.03,47.09,47.01,47.09,15113.0,45.8363,45.8948,45.8168,45.8948,15113.0
2016-08-04 10:50:00,47.08,47.09,47.02,47.05,8530.0,45.885,45.8948,45.8265,45.8558,8530.0
2016-08-04 10:55:00,47.07,47.15,47.07,47.15,15792.0,45.8753,45.9532,45.8753,45.9532,15792.0
2016-08-04 11:00:00,47.15,47.16,47.12,47.14,15185.0,45.9532,45.963,45.924,45.9435,15185.0
2016-08-04 11:05:00,47.14,47.21,47.13,47.21,26201.0,45.9435,46.0117,45.9337,46.0117,26201.0
2016-08-04 11:10:00,47.22,47.24,47.19,47.21,18688.0,46.0215,46.0409,45.9922,46.0117,18688.0
2016-08-04 11:15:00,47.2,47.22,47.19,47.22,9314.0,46.002,46.0215,45.9922,46.0215,9314.0
2016-08-04 11:20:00,47.23,47.26,47.19,47.2,36920.0,46.0312,46.0604,45.9922,46.002,36920.0
2016-08-04 11:25:00,47.21,47.23,47.21,47.23,8004.0,46.0117,46.0312,46.0117,46.0312,8004.0
2016-08-04 11:30:00,47.23,47.26,47.2,47.24,8011.0,46.0312,46.0604,46.002,46.0409,8011.0
2016-08-04 11:35:00,47.23,47.23,47.18,47.18,9050.0,46.0312,46.0312,45.9825,45.9825,9050.0
2016-08-04 11:40:00,47.18,47.23,47.16,47.22,10424.0,45.9825,46.0312,45.963,46.0215,10424.0
2016-08-04 11:45:00,47.21,47.21,47.15,47.15,9819.0,46.0117,46.0117,45.9532,45.9532,9819.0
2016-08-04 11:50:00,47.15,47.18,47.14,47.15,5546.0,45.9532,45.9825,45.9435,45.9532,5546.0
2016-08-04 11:55:00,47.15,47.18,47.14,47.15,8059.0,45.9532,45.9825,45.9435,45.9532,8059.0
2016-08-04 12:00:00,47.16,47.2,47.16,47.18,9900.0,45.963,46.002,45.963,45.9825,9900.0
2016-08-04 12:05:00,47.18,47.23,47.18,47.23,4684.0,45.9825,46.0312,45.9825,46.0312,4684.0
2016-08-04 12:10:00,47.23,47.23,47.15,47.15,9381.0,46.0312,46.0312,45.9532,45.9532,9381.0
2016-08-04 12:15:00,47.15,47.17,47.15,47.16,7700.0,45.9532,45.9727,45.9532,45.963,7700.0
2016-08-04 12:20:00,47.16,47.19,47.15,47.18,2650.0,45.963,45.9922,45.9532,45.9825,2650.0
2016-08-04 12:25:00,47.19,47.19,47.14,47.17,6976.0,45.9922,45.9922,45.9435,45.9727,6976.0
2016-08-04 12:30:00,47.18,47.19,47.15,47.19,6700.0,45.9825,45.9922,45.9532,45.9922,6700.0
2016-08-04 12:35:00,47.18,47.2,47.17,47.18,3500.0,45.9825,46.002,45.9727,45.9825,3500.0
2016-08-04 12:40:00,47.18,47.21,47.18,47.21,4900.0,45.9825,46.0117,45.9825,46.0117,4900.0
2016-08-04 12:45:00,47.21,47.22,47.2,47.2,6572.0,46.0117,46.0215,46.002,46.002,6572.0
2016-08-04 12:50:00,47.2,47.23,47.19,47.22,6025.0,46.002,46.0312,45.9922,46.0215,6025.0
2016-08-04 12:55:00,47.21,47.21,47.18,47.19,4700.0,46.0117,46.0117,45.9825,45.9922,4700.0
2016-08-04 13:00:00,47.18,47.2,47.17,47.17,6200.0,45.9825,46.002,45.9727,45.9727,6200.0
2016-08-04 13:05:00,47.17,47.18,47.15,47.18,7062.0,45.9727,45.9825,45.9532,45.9825,7062.0
2016-08-04 13:10:00,47.18,47.21,47.16,47.2,5656.0,45.9825,46.0117,45.963,46.002,5656.0
2016-08-04 13:15:00,47.19,47.19,47.15,47.19,12650.0,45.9922,45.9922,45.9532,45.9922,12650.0
2016-08-04 13:20:00,47.19,47.23,47.19,47.23,10183.0,45.9922,46.0312,45.9922,46.0312,10183.0
2016-08-04 13:25:00,47.23,47.23,47.19,47.21,7067.0,46.0312,46.0312,45.9922,46.0117,7067.0
2016-08-04 13:30:00,47.21,47.23,47.19,47.23,10566.0,46.0117,46.0312,45.9922,46.0312,10566.0
2016-08-04 13:35:00,47.24,47.24,47.2,47.21,12677.0,46.0409,46.0409,46.002,46.0117,12677.0
2016-08-04 13:40:00,47.22,47.24,47.21,47.22,7000.0,46.0215,46.0409,46.0117,46.0215,7000.0
2016-08-04 13:45:00,47.23,47.23,47.18,47.21,6684.0,46.0312,46.0312,45.9825,46.0117,6684.0
2016-08-04 13:50:00,47.21,47.22,47.19,47.2,3100.0,46.0117,46.0215,45.9922,46.002,3100.0
2016-08-04 13:55:00,47.2,47.22,47.19,47.21,9119.0,46.002,46.0215,45.9922,46.0117,9119.0
2016-08-04 14:00:00,47.21,47.23,47.19,47.23,9352.0,46.0117,46.0312,45.9922,46.0312,9352.0
2016-08-04 14:05:00,47.23,47.25,47.22,47.24,10172.0,46.0312,46.0507,46.0215,46.0409,10172.0
2016-08-04 14:10:00,47.24,47.25,47.22,47.22,12064.0,46.0409,46.0507,46.0215,46.0215,12064.0
2016-08-04 14:15:00,47.22,47.22,47.15,47.17,29170.0,46.0215,46.0215,45.9532,45.9727,29170.0
2016-08-04 14:20:00,47.17,47.21,47.16,47.2,9697.0,45.9727,46.0117,45.963,46.002,9697.0
2016-08-04 14:25:00,47.2,47.21,47.18,47.18,8640.0,46.002,46.0117,45.9825,45.9825,8640.0
2016-08-04 14:30:00,47.19,47.21,47.19,47.21,4200.0,45.9922,46.0117,45.9922,46.0117,4200.0
2016-08-04 14:35:00,47.21,47.21,47.18,47.18,11600.0,46.0117,46.0117,45.9825,45.9825,11600.0
2016-08-04 14:40:00,47.19,47.21,47.17,47.2,11439.0,45.9922,46.0117,45.9727,46.002,11439.0
2016-08-04 14:45:00,47.2,47.22,47.18,47.18,18400.0,46.002,46.0215,45.9825,45.9825,18400.0
2016-08-04 14:50:00,47.18,47.19,47.17,47.18,5965.0,45.9825,45.9922,45.9727,45.9825,5965.0
2016-08-04 14:55:00,47.19,47.2,47.14,47.17,14743.0,45.9922,46.002,45.9435,45.9727,14743.0
2016-08-04 15:00:00,47.16,47.17,47.14,47.14,16545.0,45.963,45.9727,45.9435,45.9435,16545.0
2016-08-04 15:05:00,47.14,47.19,47.14,47.16,16355.0,45.9435,45.9922,45.9435,45.963,16355.0
2016-08-04 15:10:00,47.16,47.2,47.16,47.19,13811.0,45.963,46.002,45.963,45.9922,13811.0
2016-08-04 15:15:00,47.2,47.2,47.15,47.15,9204.0,46.002,46.002,45.9532,45.9532,9204.0
2016-08-04 15:20:00,47.15,47.19,47.15,47.17,16319.0,45.9532,45.9922,45.9532,45.9727,16319.0
2016-08-04 15:25:00,47.17,47.22,47.15,47.21,17811.0,45.9727,46.0215,45.9532,46.0117,17811.0
2016-08-04 15:30:00,47.21,47.27,47.21,47.24,24557.0,46.0117,46.0702,46.0117,46.0409,24557.0
2016-08-04 15:35:00,47.25,47.25,47.21,47.22,23606.0,46.0507,46.0507,46.0117,46.0215,23606.0
2016-08-04 15:40:00,47.22,47.23,47.18,47.19,18124.0,46.0215,46.0312,45.9825,45.9922,18124.0
2016-08-04 15:45:00,47.18,47.23,47.17,47.2,41692.0,45.9825,46.0312,45.9727,46.002,41692.0
2016-08-04 15:50:00,47.2,47.23,47.19,47.21,49949.0,46.002,46.0312,45.9922,46.0117,49949.0
2016-08-04 15:55:00,47.21,47.27,47.21,47.24,179032.0,46.0117,46.0702,46.0117,46.0409,179032.0
2016-08-05 09:30:00,47.31,47.31,47.04,47.04,75166.0,46.1092,46.1092,45.846,45.846,75166.0
2016-08-05 09:35:00,47.13,47.26,47.05,47.21,11225.0,45.9337,46.0604,45.8558,46.0117,11225.0
2016-08-05 09:40:00,47.22,47.31,47.22,47.31,7351.0,46.0215,46.1092,46.0215,46.1092,7351.0
2016-08-05 09:45:00,47.34,47.52,47.33,47.51,23706.0,46.1384,46.3138,46.1287,46.3041,23706.0
2016-08-05 09:50:00,47.52,47.7,47.52,47.7,15675.0,46.3138,46.4893,46.3138,46.4893,15675.0
2016-08-05 09:55:00,47.69,47.75,47.65,47.7,15885.0,46.4795,46.538,46.4405,46.4893,15885.0
2016-08-05 10:00:00,47.73,47.73,47.54,47.55,88738.0,46.5185,46.5185,46.3333,46.3431,88738.0
2016-08-05 10:05:00,47.57,47.62,47.4,47.41,42632.0,46.3626,46.4113,46.1969,46.2066,42632.0
2016-08-05 10:10:00,47.41,47.52,47.41,47.52,9825.0,46.2066,46.3138,46.2066,46.3138,9825.0
2016-08-05 10:15:00,47.51,47.62,47.51,47.58,12734.0,46.3041,46.4113,46.3041,46.3723,12734.0
2016-08-05 10:20:00,47.59,47.62,47.56,47.59,15216.0,46.3821,46.4113,46.3528,46.3821,15216.0
2016-08-05 10:25:00,47.6,47.62,47.52,47.54,14900.0,46.3918,46.4113,46.3138,46.3333,14900.0
2016-08-05 10:30:00,47.54,47.59,47.49,47.58,21605.0,46.3333,46.3821,46.2846,46.3723,21605.0
2016-08-05 10:35:00,47.58,47.63,47.54,47.56,29079.0,46.3723,46.421,46.3333,46.3528,29079.0
2016-08-05 10:40:00,47.55,47.57,47.5,47.56,13598.0,46.3431,46.3626,46.2943,46.3528,13598.0
2016-08-05 10:45:00,47.55,47.62,47.53,47.61,25615.0,46.3431,46.4113,46.3236,46.4016,25615.0
2016-08-05 10:50:00,47.61,47.62,47.55,47.55,20954.0,46.4016,46.4113,46.3431,46.3431,20954.0
2016-08-05 10:55:00,47.54,47.54,47.44,47.44,39986.0,46.3333,46.3333,46.2359,46.2359,39986.0
2016-08-05 11:00:00,47.44,47.47,47.42,47.45,21919.0,46.2359,46.2651,46.2164,46.2456,21919.0
2016-08-05 11:05:00,47.45,47.47,47.33,47.33,13336.0,46.2456,46.2651,46.1287,46.1287,13336.0
2016-08-05 11:10:00,47.33,47.36,47.31,47.32,18465.0,46.1287,46.1579,46.1092,46.1189,18465.0
2016-08-05 11:15:00,47.32,47.38,47.3,47.38,30564.0,46.1189,46.1774,46.0994,46.1774,30564.0
2016-08-05 11:20:00,47.38,47.43,47.38,47.41,12895.0,46.1774,46.2261,46.1774,46.2066,12895.0
2016-08-05 11:25:00,47.42,47.46,47.42,47.44,12392.0,46.2164,46.2554,46.2164,46.2359,12392.0
2016-08-05 11:30:00,47.44,47.46,47.41,47.42,14286.0,46.2359,46.2554,46.2066,46.2164,14286.0
2016-08-05 11:35:00,47.43,47.46,47.39,47.46,9698.0,46.2261,46.2554,46.1871,46.2554,9698.0
2016-08-05 11:40:00,47.45,47.45,47.4,47.41,8500.0,46.2456,46.2456,46.1969,46.2066,8500.0
2016-08-05 11:45:00,47.41,47.48,47.41,47.48,9905.0,46.2066,46.2749,46.2066,46.2749,9905.0
2016-08-05 11:50:00,47.49,47.49,47.41,47.44,9100.0,46.2846,46.2846,46.2066,46.2359,9100.0
2016-08-05 11:55:00,47.43,47.44,47.42,47.44,8200.0,46.2261,46.2359,46.2164,46.2359,8200.0
2016-08-05 12:00:00,47.44,47.45,47.41,47.42,8839.0,46.2359,46.2456,46.2066,46.2164,8839.0
2016-08-05 12:05:00,47.43,47.44,47.41,47.44,18012.0,46.2261,46.2359,46.2066,46.2359,18012.0
2016-08-05 12:10:00,47.44,47.46,47.42,47.45,4605.0,46.2359,46.2554,46.2164,46.2456,4605.0
2016-08-05 12:15:00,47.44,47.53,47.44,47.52,24181.0,46.2359,46.3236,46.2359,46.3138,24181.0
2016-08-05 12:20:00,47.51,47.58,47.51,47.57,25260.0,46.3041,46.3723,46.3041,46.3626,25260.0
2016-08-05 12:25:00,47.57,47.59,47.52,47.55,16108.0,46.3626,46.3821,46.3138,46.3431,16108.0
2016-08-05 12:30:00,47.55,47.55,47.5,47.53,8601.0,46.3431,46.3431,46.2943,46.3236,8601.0
2016-08-05 12:35:00,47.52,47.52,47.49,47.51,11023.0,46.3138,46.3138,46.2846,46.3041,11023.0
2016-08-05 12:40:00,47.51,47.56,47.5,47.56,9936.0,46.3041,46.3528,46.2943,46.3528,9936.0
2016-08-05 12:45:00,47.56,47.59,47.54,47.57,14264.0,46.3528,46.3821,46.3333,46.3626,14264.0
2016-08-05 12:50:00,47.58,47.58,47.53,47.56,24738.0,46.3723,46.3723,46.3236,46.3528,24738.0
2016-08-05 12:55:00,47.57,47.6,47.56,47.6,24781.0,46.3626,46.3918,46.3528,46.3918,24781.0
2016-08-05 13:00:00,47.6,47.61,47.55,47.55,8995.0,46.3918,46.4016,46.3431,46.3431,8995.0
2016-08-05 13:05:00,47.55,47.59,47.54,47.57,13300.0,46.3431,46.3821,46.3333,46.3626,13300.0
2016-08-05 13:10:00,47.57,47.58,47.53,47.56,27798.0,46.3626,46.3723,46.3236,46.3528,27798.0
2016-08-05 13:15:00,47.56,47.6,47.55,47.6,21197.0,46.3528,46.3918,46.3431,46.3918,21197.0
2016-08-05 13:20:00,47.59,47.6,47.54,47.55,36734.0,46.3821,46.3918,46.3333,46.3431,36734.0
2016-08-05 13:25:00,47.55,47.6,47.46,47.53,64307.0,46.3431,46.3918,46.2554,46.3236,64307.0
2016-08-05 13:30:00,47.53,47.53,47.47,47.52,24851.0,46.3236,46.3236,46.2651,46.3138,24851.0
2016-08-05 13:35:00,47.51,47.53,47.49,47.51,15121.0,46.3041,46.3236,46.2846,46.3041,15121.0
2016-08-05 13:40:00,47.51,47.61,47.51,47.6,11040.0,46.3041,46.4016,46.3041,46.3918,11040.0
2016-08-05 13:45:00,47.6,47.61,47.57,47.61,11065.0,46.3918,46.4016,46.3626,46.4016,11065.0
2016-08-05 13:50:00,47.61,47.65,47.59,47.63,25679.0,46.4016,46.4405,46.3821,46.421,25679.0
2016-08-05 13:55:00,47.63,47.65,47.56,47.61,16809.0,46.421,46.4405,46.3528,46.4016,16809.0
2016-08-05 14:00:00,47.62,47.62,47.57,47.58,7241.0,46.4113,46.4113,46.3626,46.3723,7241.0
2016-08-05 14:05:00,47.58,47.6,47.56,47.58,11123.0,46.3723,46.3918,46.3528,46.3723,11123.0
2016-08-05 14:10:00,47.57,47.6,47.57,47.6,11738.0,46.3626,46.3918,46.3626,46.3918,11738.0
2016-08-05 14:15:00,47.6,47.64,47.58,47.64,15731.0,46.3918,46.4308,46.3723,46.4308,15731.0
2016-08-05 14:20:00,47.63,47.75,47.63,47.71,58953.0,46.421,46.538,46.421,46.499,58953.0
2016-08-05 14:25:00,47.7,47.72,47.69,47.71,15496.0,46.4893,46.5088,46.4795,46.499,15496.0
2016-08-05 14:30:00,47.71,47.76,47.71,47.73,30829.0,46.499,46.5477,46.499,46.5185,30829.0
2016-08-05 14:35:00,47.72,47.77,47.71,47.74,76083.0,46.5088,46.5575,46.499,46.5283,76083.0
2016-08-05 14:40:00,47.74,47.75,47.71,47.73,18984.0,46.5283,46.538,46.499,46.5185,18984.0
2016-08-05 14:45:00,47.73,47.74,47.68,47.69,42513.0,46.5185,46.5283,46.4698,46.4795,42513.0
2016-08-05 14:50:00,47.69,47.72,47.64,47.7,65011.0,46.4795,46.5088,46.4308,46.4893,65011.0
2016-08-05 14:55:00,47.7,47.72,47.69,47.69,19595.0,46.4893,46.5088,46.4795,46.4795,19595.0
2016-08-05 15:00:00,47.69,47.7,47.65,47.68,38171.0,46.4795,46.4893,46.4405,46.4698,38171.0
2016-08-05 15:05:00,47.67,47.71,47.65,47.66,30970.0,46.46,46.499,46.4405,46.4503,30970.0
2016-08-05 15:10:00,47.67,47.69,47.66,47.67,14219.0,46.46,46.4795,46.4503,46.46,14219.0
2016-08-05 15:15:00,47.68,47.69,47.66,47.67,70307.0,46.4698,46.4795,46.4503,46.46,70307.0
2016-08-05 15:20:00,47.66,47.68,47.61,47.64,21524.0,46.4503,46.4698,46.4016,46.4308,21524.0
2016-08-05 15:25:00,47.64,47.7,47.62,47.7,36460.0,46.4308,46.4893,46.4113,46.4893,36460.0
2016-08-05 15:30:00,47.69,47.7,47.67,47.68,27959.0,46.4795,46.4893,46.46,46.4698,27959.0
2016-08-05 15:35:00,47.69,47.77,47.69,47.75,38964.0,46.4795,46.5575,46.4795,46.538,38964.0
2016-08-05 15:40:00,47.75,47.78,47.73,47.78,36319.0,46.538,46.5672,46.5185,46.5672,36319.0
2016-08-05 15:45:00,47.77,47.78,47.68,47.69,48034.0,46.5575,46.5672,46.4698,46.4795,48034.0
2016-08-05 15:50:00,47.69,47.69,47.68,47.68,39596.0,46.4795,46.4795,46.4698,46.4698,39596.0
2016-08-05 15:55:00,47.69,47.72,47.66,47.69,121440.0,46.4795,46.5088,46.4503,46.4795,121440.0
2016-08-08 09:30:00,47.64,47.66,47.37,47.61,59816.0,46.4308,46.4503,46.1676,46.4016,59816.0
2016-08-08 09:35:00,47.59,47.71,47.55,47.64,13127.0,46.3821,46.499,46.3431,46.4308,13127.0
2016-08-08 09:40:00,47.65,47.83,47.62,47.8,35065.0,46.4405,46.616,46.4113,46.5867,35065.0
2016-08-08 09:45:00,47.81,47.81,47.64,47.7,18215.0,46.5965,46.5965,46.4308,46.4893,18215.0
2016-08-08 09:50:00,47.67,47.85,47.64,47.82,26384.0,46.46,46.6355,46.4308,46.6062,26384.0
2016-08-08 09:55:00,47.83,47.84,47.63,47.63,19971.0,46.616,46.6257,46.421,46.421,19971.0
2016-08-08 10:00:00,47.66,47.66,47.56,47.6,27118.0,46.4503,46.4503,46.3528,46.3918,27118.0
2016-08-08 10:05:00,47.62,47.64,47.5,47.52,55950.0,46.4113,46.4308,46.2943,46.3138,55950.0
2016-08-08 10:10:00,47.52,47.6,47.52,47.56,12650.0,46.3138,46.3918,46.3138,46.3528,12650.0
2016-08-08 10:15:00,47.56,47.63,47.55,47.61,13408.0,46.3528,46.421,46.3431,46.4016,13408.0
2016-08-08 10:20:00,47.59,47.62,47.58,47.59,2600.0,46.3821,46.4113,46.3723,46.3821,2600.0
2016-08-08 10:25:00,47.59,47.67,47.59,47.66,27928.0,46.3821,46.46,46.3821,46.4503,27928.0
2016-08-08 10:30:00,47.67,47.72,47.66,47.71,12222.0,46.46,46.5088,46.4503,46.499,12222.0
2016-08-08 10:35:00,47.73,47.84,47.72,47.84,71296.0,46.5185,46.6257,46.5088,46.6257,71296.0
2016-08-08 10:40:00,47.84,47.86,47.83,47.84,39179.0,46.6257,46.6452,46.616,46.6257,39179.0
2016-08-08 10:45:00,47.84,47.87,47.78,47.8,29308.0,46.6257,46.655,46.5672,46.5867,29308.0
2016-08-08 10:50:00,47.79,47.89,47.79,47.86,57623.0,46.577,46.6744,46.577,46.6452,57623.0
2016-08-08 10:55:00,47.87,47.87,47.83,47.86,25452.0,46.655,46.655,46.616,46.6452,25452.0
2016-08-08 11:00:00,47.86,47.92,47.86,47.91,69021.0,46.6452,46.7037,46.6452,46.6939,69021.0
2016-08-08 11:05:00,47.91,47.92,47.88,47.89,18854.0,46.6939,46.7037,46.6647,46.6744,18854.0
2016-08-08 11:10:00,47.89,47.99,47.89,47.95,35581.0,46.6744,46.7719,46.6744,46.7329,35581.0
2016-08-08 11:15:00,47.96,48.02,47.95,48.0,20501.0,46.7427,46.8011,46.7329,46.7817,20501.0
2016-08-08 11:20:00,48.0,48.02,47.89,47.91,56028.0,46.7817,46.8011,46.6744,46.6939,56028.0
2016-08-08 11:25:00,47.91,47.99,47.89,47.93,76854.0,46.6939,46.7719,46.6744,46.7134,76854.0
2016-08-08 11:30:00,47.93,47.96,47.86,47.87,46666.0,46.7134,46.7427,46.6452,46.655,46666.0
2016-08-08 11:35:00,47.87,47.91,47.81,47.82,22486.0,46.655,46.6939,46.5965,46.6062,22486.0
2016-08-08 11:40:00,47.81,47.82,47.72,47.78,32330.0,46.5965,46.6062,46.5088,46.5672,32330.0
2016-08-08 11:45:00,47.79,47.8,47.72,47.73,16267.0,46.577,46.5867,46.5088,46.5185,16267.0
2016-08-08 11:50:00,47.71,47.75,47.66,47.71,85149.0,46.499,46.538,46.4503,46.499,85149.0
2016-08-08 11:55:00,47.72,47.75,47.69,47.7,10732.0,46.5088,46.538,46.4795,46.4893,10732.0
2016-08-08 12:00:00,47.71,47.74,47.71,47.74,16750.0,46.499,46.5283,46.499,46.5283,16750.0
2016-08-08 12:05:00,47.73,47.75,47.64,47.67,10455.0,46.5185,46.538,46.4308,46.46,10455.0
2016-08-08 12:10:00,47.65,47.66,47.6,47.61,8058.0,46.4405,46.4503,46.3918,46.4016,8058.0
2016-08-08 12:15:00,47.61,47.65,47.59,47.62,9700.0,46.4016,46.4405,46.3821,46.4113,9700.0
2016-08-08 12:20:00,47.6,47.66,47.59,47.6,5491.0,46.3918,46.4503,46.3821,46.3918,5491.0
2016-08-08 12:25:00,47.61,47.62,47.58,47.6,9245.0,46.4016,46.4113,46.3723,46.3918,9245.0
2016-08-08 12:30:00,47.61,47.62,47.58,47.62,5673.0,46.4016,46.4113,46.3723,46.4113,5673.0
2016-08-08 12:35:00,47.61,47.61,47.57,47.57,5000.0,46.4016,46.4016,46.3626,46.3626,5000.0
2016-08-08 12:40:00,47.57,47.57,47.53,47.54,17572.0,46.3626,46.3626,46.3236,46.3333,17572.0
2016-08-08 12:45:00,47.54,47.56,47.52,47.53,9773.0,46.3333,46.3528,46.3138,46.3236,9773.0
2016-08-08 12:50:00,47.53,47.58,47.53,47.55,9855.0,46.3236,46.3723,46.3236,46.3431,9855.0
2016-08-08 12:55:00,47.56,47.6,47.56,47.57,3611.0,46.3528,46.3918,46.3528,46.3626,3611.0
2016-08-08 13:00:00,47.57,47.57,47.45,47.48,28543.0,46.3626,46.3626,46.2456,46.2749,28543.0
2016-08-08 13:05:00,47.47,47.48,47.41,47.45,18111.0,46.2651,46.2749,46.2066,46.2456,18111.0
2016-08-08 13:10:00,47.44,47.45,47.39,47.45,14908.0,46.2359,46.2456,46.1871,46.2456,14908.0
2016-08-08 13:15:00,47.45,47.56,47.45,47.53,11863.0,46.2456,46.3528,46.2456,46.3236,11863.0
2016-08-08 13:20:00,47.52,47.59,47.51,47.56,11045.0,46.3138,46.3821,46.3041,46.3528,11045.0
2016-08-08 13:25:00,47.56,47.57,47.52,47.52,23320.0,46.3528,46.3626,46.3138,46.3138,23320.0
2016-08-08 13:30:00,47.53,47.57,47.53,47.56,6300.0,46.3236,46.3626,46.3236,46.3528,6300.0
2016-08-08 13:35:00,47.56,47.63,47.56,47.63,14760.0,46.3528,46.421,46.3528,46.421,14760.0
2016-08-08 13:40:00,47.63,47.63,47.59,47.59,8241.0,46.421,46.421,46.3821,46.3821,8241.0
2016-08-08 13:45:00,47.6,47.64,47.59,47.63,7763.0,46.3918,46.4308,46.3821,46.421,7763.0
2016-08-08 13:50:00,47.63,47.63,47.59,47.59,7308.0,46.421,46.421,46.3821,46.3821,7308.0
2016-08-08 13:55:00,47.59,47.62,47.59,47.6,6200.0,46.3821,46.4113,46.3821,46.3918,6200.0
2016-08-08 14:00:00,47.59,47.62,47.59,47.6,17166.0,46.3821,46.4113,46.3821,46.3918,17166.0
2016-08-08 14:05:00,47.61,47.63,47.61,47.62,4747.0,46.4016,46.421,46.4016,46.4113,4747.0
2016-08-08 14:10:00,47.62,47.66,47.6,47.62,20190.0,46.4113,46.4503,46.3918,46.4113,20190.0
2016-08-08 14:15:00,47.61,47.62,47.48,47.5,18890.0,46.4016,46.4113,46.2749,46.2943,18890.0
2016-08-08 14:20:00,47.5,47.5,47.46,47.46,5450.0,46.2943,46.2943,46.2554,46.2554,5450.0
2016-08-08 14:25:00,47.46,47.48,47.44,47.44,14200.0,46.2554,46.2749,46.2359,46.2359,14200.0
2016-08-08 14:30:00,47.44,47.49,47.43,47.46,9632.0,46.2359,46.2846,46.2261,46.2554,9632.0
2016-08-08 14:35:00,47.46,47.49,47.46,47.47,5650.0,46.2554,46.2846,46.2554,46.2651,5650.0
2016-08-08 14:40:00,47.47,47.51,47.47,47.5,3975.0,46.2651,46.3041,46.2651,46.2943,3975.0
2016-08-08 14:45:00,47.5,47.54,47.49,47.51,7917.0,46.2943,46.3333,46.2846,46.3041,7917.0
2016-08-08 14:50:00,47.51,47.51,47.48,47.48,2600.0,46.3041,46.3041,46.2749,46.2749,2600.0
2016-08-08 14:55:00,47.48,47.5,47.48,47.48,5480.0,46.2749,46.2943,46.2749,46.2749,5480.0
2016-08-08 15:00:00,47.48,47.51,47.48,47.5,7904.0,46.2749,46.3041,46.2749,46.2943,7904.0
2016-08-08 15:05:00,47.5,47.52,47.49,47.52,637357.0,46.2943,46.3138,46.2846,46.3138,637357.0
2016-08-08 15:10:00,47.51,47.59,47.5,47.5,84210.0,46.3041,46.3821,46.2943,46.2943,84210.0
2016-08-08 15:15:00,47.5,47.5,47.42,47.42,27813.0,46.2943,46.2943,46.2164,46.2164,27813.0
2016-08-08 15:20:00,47.43,47.44,47.4,47.41,17629.0,46.2261,46.2359,46.1969,46.2066,17629.0
2016-08-08 15:25:00,47.4,47.45,47.4,47.43,14491.0,46.1969,46.2456,46.1969,46.2261,14491.0
2016-08-08 15:30:00,47.43,47.46,47.43,47.44,10184.0,46.2261,46.2554,46.2261,46.2359,10184.0
2016-08-08 15:35:00,47.44,47.46,47.44,47.45,9294.0,46.2359,46.2554,46.2359,46.2456,9294.0
2016-08-08 15:40:00,47.46,47.48,47.45,47.45,25936.0,46.2554,46.2749,46.2456,46.2456,25936.0
2016-08-08 15:45:00,47.46,47.5,47.45,47.5,23912.0,46.2554,46.2943,46.2456,46.2943,23912.0
2016-08-08 15:50:00,47.49,47.49,47.43,47.46,49568.0,46.2846,46.2846,46.2261,46.2554,49568.0
2016-08-08 15:55:00,47.46,47.55,47.41,47.52,259134.0,46.2554,46.3431,46.2066,46.3138,259134.0
2016-08-09 09:30:00,47.75,47.86,47.6,47.86,30354.0,46.538,46.6452,46.3918,46.6452,30354.0
2016-08-09 09:35:00,47.9,47.92,47.68,47.68,5774.0,46.6842,46.7037,46.4698,46.4698,5774.0
2016-08-09 09:40:00,47.73,47.8,47.6,47.64,13047.0,46.5185,46.5867,46.3918,46.4308,13047.0
2016-08-09 09:45:00,47.66,47.72,47.55,47.59,19578.0,46.4503,46.5088,46.3431,46.3821,19578.0
2016-08-09 09:50:00,47.6,47.64,47.55,47.55,11263.0,46.3918,46.4308,46.3431,46.3431,11263.0
2016-08-09 09:55:00,47.57,47.58,47.46,47.5,18279.0,46.3626,46.3723,46.2554,46.2943,18279.0
2016-08-09 10:00:00,47.51,47.63,47.51,47.6,12717.0,46.3041,46.421,46.3041,46.3918,12717.0
2016-08-09 10:05:00,47.62,47.68,47.57,47.63,15335.0,46.4113,46.4698,46.3626,46.421,15335.0
2016-08-09 10:10:00,47.63,47.72,47.61,47.67,10948.0,46.421,46.5088,46.4016,46.46,10948.0
2016-08-09 10:15:00,47.7,47.74,47.57,47.65,8863.0,46.4893,46.5283,46.3626,46.4405,8863.0
2016-08-09 10:20:00,47.66,47.67,47.57,47.62,8300.0,46.4503,46.46,46.3626,46.4113,8300.0
2016-08-09 10:25:00,47.64,47.67,47.57,47.64,6500.0,46.4308,46.46,46.3626,46.4308,6500.0
2016-08-09 10:30:00,47.61,47.74,47.61,47.74,4968.0,46.4016,46.5283,46.4016,46.5283,4968.0
2016-08-09 10:35:00,47.75,47.75,47.69,47.71,16258.0,46.538,46.538,46.4795,46.499,16258.0
2016-08-09 10:40:00,47.7,47.72,47.63,47.69,10537.0,46.4893,46.5088,46.421,46.4795,10537.0
2016-08-09 10:45:00,47.71,47.73,47.63,47.73,5633.0,46.499,46.5185,46.421,46.5185,5633.0
2016-08-09 10:50:00,47.74,47.75,47.65,47.72,19401.0,46.5283,46.538,46.4405,46.5088,19401.0
2016-08-09 10:55:00,47.72,47.77,47.71,47.74,24321.0,46.5088,46.5575,46.499,46.5283,24321.0
2016-08-09 11:00:00,47.74,47.76,47.69,47.7,6001.0,46.5283,46.5477,46.4795,46.4893,6001.0
2016-08-09 11:05:00,47.7,47.78,47.66,47.73,22114.0,46.4893,46.5672,46.4503,46.5185,22114.0
2016-08-09 11:10:00,47.72,47.74,47.69,47.71,27094.0,46.5088,46.5283,46.4795,46.499,27094.0
2016-08-09 11:15:00,47.71,47.75,47.67,47.7,36904.0,46.499,46.538,46.46,46.4893,36904.0
2016-08-09 11:20:00,47.7,47.72,47.65,47.66,13584.0,46.4893,46.5088,46.4405,46.4503,13584.0
2016-08-09 11:25:00,47.66,47.67,47.52,47.61,66085.0,46.4503,46.46,46.3138,46.4016,66085.0
2016-08-09 11:30:00,47.61,47.61,47.53,47.53,12616.0,46.4016,46.4016,46.3236,46.3236,12616.0
2016-08-09 11:35:00,47.55,47.58,47.53,47.56,5737.0,46.3431,46.3723,46.3236,46.3528,5737.0
2016-08-09 11:40:00,47.56,47.61,47.56,47.6,6307.0,46.3528,46.4016,46.3528,46.3918,6307.0
2016-08-09 11:45:00,47.58,47.61,47.56,47.56,5300.0,46.3723,46.4016,46.3528,46.3528,5300.0
2016-08-09 11:50:00,47.55,47.55,47.52,47.55,8928.0,46.3431,46.3431,46.3138,46.3431,8928.0
2016-08-09 11:55:00,47.54,47.55,47.5,47.5,9865.0,46.3333,46.3431,46.2943,46.2943,9865.0
2016-08-09 12:00:00,47.5,47.55,47.5,47.52,7522.0,46.2943,46.3431,46.2943,46.3138,7522.0
2016-08-09 12:05:00,47.53,47.56,47.52,47.56,7716.0,46.3236,46.3528,46.3138,46.3528,7716.0
2016-08-09 12:10:00,47.56,47.57,47.54,47.55,11611.0,46.3528,46.3626,46.3333,46.3431,11611.0
2016-08-09 12:15:00,47.55,47.55,47.51,47.54,6383.0,46.3431,46.3431,46.3041,46.3333,6383.0
2016-08-09 12:20:00,47.54,47.55,47.48,47.5,9618.0,46.3333,46.3431,46.2749,46.2943,9618.0
2016-08-09 12:25:00,47.49,47.49,47.44,47.46,14353.0,46.2846,46.2846,46.2359,46.2554,14353.0
2016-08-09 12:30:00,47.46,47.47,47.39,47.41,29706.0,46.2554,46.2651,46.1871,46.2066,29706.0
2016-08-09 12:35:00,47.42,47.44,47.4,47.44,18918.0,46.2164,46.2359,46.1969,46.2359,18918.0
2016-08-09 12:40:00,47.43,47.45,47.41,47.42,21522.0,46.2261,46.2456,46.2066,46.2164,21522.0
2016-08-09 12:45:00,47.42,47.44,47.41,47.43,9642.0,46.2164,46.2359,46.2066,46.2261,9642.0
2016-08-09 12:50:00,47.44,47.46,47.42,47.43,14813.0,46.2359,46.2554,46.2164,46.2261,14813.0
2016-08-09 12:55:00,47.43,47.45,47.42,47.42,26180.0,46.2261,46.2456,46.2164,46.2164,26180.0
2016-08-09 13:00:00,47.44,47.46,47.41,47.42,14308.0,46.2359,46.2554,46.2066,46.2164,14308.0
2016-08-09 13:05:00,47.42,47.5,47.42,47.49,19383.0,46.2164,46.2943,46.2164,46.2846,19383.0
2016-08-09 13:10:00,47.5,47.51,47.48,47.5,22920.0,46.2943,46.3041,46.2749,46.2943,22920.0
2016-08-09 13:15:00,47.5,47.51,47.45,47.48,21617.0,46.2943,46.3041,46.2456,46.2749,21617.0
2016-08-09 13:20:00,47.49,47.54,47.48,47.53,27106.0,46.2846,46.3333,46.2749,46.3236,27106.0
2016-08-09 13:25:00,47.52,47.53,47.47,47.48,8793.0,46.3138,46.3236,46.2651,46.2749,8793.0
2016-08-09 13:30:00,47.48,47.52,47.45,47.48,13480.0,46.2749,46.3138,46.2456,46.2749,13480.0
2016-08-09 13:35:00,47.5,47.5,47.45,47.47,12210.0,46.2943,46.2943,46.2456,46.2651,12210.0
2016-08-09 13:40:00,47.47,47.48,47.42,47.43,11068.0,46.2651,46.2749,46.2164,46.2261,11068.0
2016-08-09 13:45:00,47.43,47.47,47.4,47.46,6698.0,46.2261,46.2651,46.1969,46.2554,6698.0
2016-08-09 13:50:00,47.46,47.46,47.41,47.41,7999.0,46.2554,46.2554,46.2066,46.2066,7999.0
2016-08-09 13:55:00,47.41,47.46,47.4,47.45,16862.0,46.2066,46.2554,46.1969,46.2456,16862.0
2016-08-09 14:00:00,47.46,47.48,47.43,47.45,15555.0,46.2554,46.2749,46.2261,46.2456,15555.0
2016-08-09 14:05:00,47.45,47.48,47.44,47.46,16043.0,46.2456,46.2749,46.2359,46.2554,16043.0
2016-08-09 14:10:00,47.47,47.47,47.41,47.42,22136.0,46.2651,46.2651,46.2066,46.2164,22136.0
2016-08-09 14:15:00,47.42,47.45,47.39,47.43,16606.0,46.2164,46.2456,46.1871,46.2261,16606.0
2016-08-09 14:20:00,47.43,47.43,47.4,47.42,8982.0,46.2261,46.2261,46.1969,46.2164,8982.0
2016-08-09 14:25:00,47.43,47.47,47.43,47.43,11420.0,46.2261,46.2651,46.2261,46.2261,11420.0
2016-08-09 14:30:00,47.42,47.43,47.39,47.4,13265.0,46.2164,46.2261,46.1871,46.1969,13265.0
2016-08-09 14:35:00,47.4,47.41,47.37,47.38,14227.0,46.1969,46.2066,46.1676,46.1774,14227.0
2016-08-09 14:40:00,47.38,47.41,47.37,47.41,13953.0,46.1774,46.2066,46.1676,46.2066,13953.0
2016-08-09 14:45:00,47.41,47.42,47.39,47.4,33904.0,46.2066,46.2164,46.1871,46.1969,33904.0
2016-08-09 14:50:00,47.4,47.43,47.39,47.41,17678.0,46.1969,46.2261,46.1871,46.2066,17678.0
2016-08-09 14:55:00,47.41,47.46,47.41,47.44,12981.0,46.2066,46.2554,46.2066,46.2359,12981.0
2016-08-09 15:00:00,47.45,47.5,47.44,47.47,41991.0,46.2456,46.2943,46.2359,46.2651,41991.0
2016-08-09 15:05:00,47.49,47.52,47.48,47.5,14726.0,46.2846,46.3138,46.2749,46.2943,14726.0
2016-08-09 15:10:00,47.5,47.51,47.46,47.5,40284.0,46.2943,46.3041,46.2554,46.2943,40284.0
2016-08-09 15:15:00,47.5,47.5,47.45,47.46,18740.0,46.2943,46.2943,46.2456,46.2554,18740.0
2016-08-09 15:20:00,47.46,47.47,47.45,47.46,8605.0,46.2554,46.2651,46.2456,46.2554,8605.0
2016-08-09 15:25:00,47.46,47.48,47.45,47.47,47362.0,46.2554,46.2749,46.2456,46.2651,47362.0
2016-08-09 15:30:00,47.47,47.53,47.46,47.52,33553.0,46.2651,46.3236,46.2554,46.3138,33553.0
2016-08-09 15:35:00,47.52,47.55,47.5,47.54,35944.0,46.3138,46.3431,46.2943,46.3333,35944.0
2016-08-09 15:40:00,47.54,47.59,47.54,47.59,33824.0,46.3333,46.3821,46.3333,46.3821,33824.0
2016-08-09 15:45:00,47.6,47.61,47.57,47.6,29611.0,46.3918,46.4016,46.3626,46.3918,29611.0
2016-08-09 15:50:00,47.6,47.6,47.55,47.58,56519.0,46.3918,46.3918,46.3431,46.3723,56519.0
2016-08-09 15:55:00,47.59,47.6,47.52,47.56,155858.0,46.3821,46.3918,46.3138,46.3528,155858.0
2016-08-10 09:30:00,47.66,47.69,47.53,47.53,59470.0,46.4503,46.4795,46.3236,46.3236,59470.0
2016-08-10 09:35:00,47.64,47.64,47.39,47.52,7261.0,46.4308,46.4308,46.1871,46.3138,7261.0
2016-08-10 09:40:00,47.51,47.54,47.46,47.49,91401.0,46.3041,46.3333,46.2554,46.2846,91401.0
2016-08-10 09:45:00,47.5,47.51,47.44,47.47,13724.0,46.2943,46.3041,46.2359,46.2651,13724.0
2016-08-10 09:50:00,47.48,47.49,47.41,47.44,8430.0,46.2749,46.2846,46.2066,46.2359,8430.0
2016-08-10 09:55:00,47.42,47.42,47.3,47.34,9412.0,46.2164,46.2164,46.0994,46.1384,9412.0
2016-08-10 10:00:00,47.34,47.35,47.3,47.3,9764.0,46.1384,46.1482,46.0994,46.0994,9764.0
2016-08-10 10:05:00,47.29,47.37,47.28,47.37,20664.0,46.0897,46.1676,46.0799,46.1676,20664.0
2016-08-10 10:10:00,47.38,47.39,47.33,47.38,8795.0,46.1774,46.1871,46.1287,46.1774,8795.0
2016-08-10 10:15:00,47.38,47.38,47.32,47.37,11368.0,46.1774,46.1774,46.1189,46.1676,11368.0
2016-08-10 10:20:00,47.35,47.42,47.34,47.41,16260.0,46.1482,46.2164,46.1384,46.2066,16260.0
2016-08-10 10:25:00,47.41,47.42,47.35,47.37,8438.0,46.2066,46.2164,46.1482,46.1676,8438.0
2016-08-10 10:30:00,47.37,47.39,47.35,47.37,8704.0,46.1676,46.1871,46.1482,46.1676,8704.0
2016-08-10 10:35:00,47.37,47.38,47.33,47.33,11600.0,46.1676,46.1774,46.1287,46.1287,11600.0
2016-08-10 10:40:00,47.35,47.38,47.34,47.37,13438.0,46.1482,46.1774,46.1384,46.1676,13438.0
2016-08-10 10:45:00,47.36,47.36,47.33,47.34,9257.0,46.1579,46.1579,46.1287,46.1384,9257.0
2016-08-10 10:50:00,47.34,47.35,47.33,47.34,7331.0,46.1384,46.1482,46.1287,46.1384,7331.0
2016-08-10 10:55:00,47.33,47.34,47.3,47.33,8154.0,46.1287,46.1384,46.0994,46.1287,8154.0
2016-08-10 11:00:00,47.34,47.36,47.29,47.3,14394.0,46.1384,46.1579,46.0897,46.0994,14394.0
2016-08-10 11:05:00,47.3,47.3,47.26,47.27,5639.0,46.0994,46.0994,46.0604,46.0702,5639.0
2016-08-10 11:10:00,47.25,47.26,47.14,47.17,23170.0,46.0507,46.0604,45.9435,45.9727,23170.0
2016-08-10 11:15:00,47.17,47.18,47.1,47.1,11371.0,45.9727,45.9825,45.9045,45.9045,11371.0
2016-08-10 11:20:00,47.11,47.14,47.08,47.08,7936.0,45.9142,45.9435,45.885,45.885,7936.0
2016-08-10 11:25:00,47.08,47.11,47.05,47.06,18881.0,45.885,45.9142,45.8558,45.8655,18881.0
2016-08-10 11:30:00,47.06,47.08,47.04,47.07,19355.0,45.8655,45.885,45.846,45.8753,19355.0
2016-08-10 11:35:00,47.07,47.07,47.03,47.06,18708.0,45.8753,45.8753,45.8363,45.8655,18708.0
2016-08-10 11:40:00,47.06,47.14,47.05,47.14,10592.0,45.8655,45.9435,45.8558,45.9435,10592.0
2016-08-10 11:45:00,47.14,47.2,47.14,47.2,10997.0,45.9435,46.002,45.9435,46.002,10997.0
2016-08-10 11:50:00,47.2,47.25,47.19,47.2,8864.0,46.002,46.0507,45.9922,46.002,8864.0
2016-08-10 11:55:00,47.2,47.2,47.12,47.14,8597.0,46.002,46.002,45.924,45.9435,8597.0
2016-08-10 12:00:00,47.14,47.14,47.11,47.12,18080.0,45.9435,45.9435,45.9142,45.924,18080.0
2016-08-10 12:05:00,47.11,47.18,47.1,47.17,8200.0,45.9142,45.9825,45.9045,45.9727,8200.0
2016-08-10 12:10:00,47.17,47.19,47.16,47.19,3500.0,45.9727,45.9922,45.963,45.9922,3500.0
2016-08-10 12:15:00,47.19,47.2,47.18,47.2,6770.0,45.9922,46.002,45.9825,46.002,6770.0
2016-08-10 12:20:00,47.2,47.21,47.14,47.14,11031.0,46.002,46.0117,45.9435,45.9435,11031.0
2016-08-10 12:25:00,47.14,47.16,47.14,47.15,6199.0,45.9435,45.963,45.9435,45.9532,6199.0
2016-08-10 12:30:00,47.14,47.16,47.14,47.16,9877.0,45.9435,45.963,45.9435,45.963,9877.0
2016-08-10 12:35:00,47.16,47.18,47.15,47.16,19081.0,45.963,45.9825,45.9532,45.963,19081.0
2016-08-10 12:40:00,47.16,47.2,47.14,47.2,25320.0,45.963,46.002,45.9435,46.002,25320.0
2016-08-10 12:45:00,47.21,47.22,47.2,47.21,6836.0,46.0117,46.0215,46.002,46.0117,6836.0
2016-08-10 12:50:00,47.2,47.21,47.13,47.17,50500.0,46.002,46.0117,45.9337,45.9727,50500.0
2016-08-10 12:55:00,47.17,47.2,47.15,47.19,8600.0,45.9727,46.002,45.9532,45.9922,8600.0
2016-08-10 13:00:00,47.2,47.2,47.17,47.18,3351.0,46.002,46.002,45.9727,45.9825,3351.0
2016-08-10 13:05:00,47.17,47.17,47.12,47.12,14840.0,45.9727,45.9727,45.924,45.924,14840.0
2016-08-10 13:10:00,47.13,47.14,47.12,47.14,6608.0,45.9337,45.9435,45.924,45.9435,6608.0
2016-08-10 13:15:00,47.15,47.2,47.14,47.2,8554.0,45.9532,46.002,45.9435,46.002,8554.0
2016-08-10 13:20:00,47.2,47.24,47.2,47.24,5683.0,46.002,46.0409,46.002,46.0409,5683.0
2016-08-10 13:25:00,47.24,47.24,47.22,47.24,6048.0,46.0409,46.0409,46.0215,46.0409,6048.0
2016-08-10 13:30:00,47.23,47.24,47.21,47.22,4229.0,46.0312,46.0409,46.0117,46.0215,4229.0
2016-08-10 13:35:00,47.22,47.25,47.21,47.21,8217.0,46.0215,46.0507,46.0117,46.0117,8217.0
2016-08-10 13:40:00,47.21,47.22,47.19,47.21,9217.0,46.0117,46.0215,45.9922,46.0117,9217.0
2016-08-10 13:45:00,47.22,47.22,47.2,47.21,3686.0,46.0215,46.0215,46.002,46.0117,3686.0
2016-08-10 13:50:00,47.21,47.23,47.2,47.2,5700.0,46.0117,46.0312,46.002,46.002,5700.0
2016-08-10 13:55:00,47.21,47.21,47.11,47.14,35745.0,46.0117,46.0117,45.9142,45.9435,35745.0
2016-08-10 14:00:00,47.14,47.17,47.12,47.16,13690.0,45.9435,45.9727,45.924,45.963,13690.0
2016-08-10 14:05:00,47.14,47.18,47.14,47.14,6919.0,45.9435,45.9825,45.9435,45.9435,6919.0
2016-08-10 14:10:00,47.14,47.14,47.1,47.11,12879.0,45.9435,45.9435,45.9045,45.9142,12879.0
2016-08-10 14:15:00,47.12,47.14,47.08,47.09,9972.0,45.924,45.9435,45.885,45.8948,9972.0
2016-08-10 14:20:00,47.09,47.11,47.08,47.11,12842.0,45.8948,45.9142,45.885,45.9142,12842.0
2016-08-10 14:25:00,47.11,47.11,47.03,47.04,16726.0,45.9142,45.9142,45.8363,45.846,16726.0
2016-08-10 14:30:00,47.04,47.04,47.0,47.01,29233.0,45.846,45.846,45.807,45.8168,29233.0
2016-08-10 14:35:00,47.01,47.08,47.0,47.07,18617.0,45.8168,45.885,45.807,45.8753,18617.0
2016-08-10 14:40:00,47.06,47.1,47.06,47.09,11249.0,45.8655,45.9045,45.8655,45.8948,11249.0
2016-08-10 14:45:00,47.09,47.1,47.07,47.09,13811.0,45.8948,45.9045,45.8753,45.8948,13811.0
2016-08-10 14:50:00,47.08,47.13,47.08,47.11,12798.0,45.885,45.9337,45.885,45.9142,12798.0
2016-08-10 14:55:00,47.11,47.13,47.07,47.08,11257.0,45.9142,45.9337,45.8753,45.885,11257.0
2016-08-10 15:00:00,47.08,47.1,47.06,47.08,12153.0,45.885,45.9045,45.8655,45.885,12153.0
2016-08-10 15:05:00,47.08,47.09,47.06,47.07,27442.0,45.885,45.8948,45.8655,45.8753,27442.0
2016-08-10 15:10:00,47.07,47.11,47.05,47.11,32891.0,45.8753,45.9142,45.8558,45.9142,32891.0
2016-08-10 15:15:00,47.11,47.12,47.09,47.1,16085.0,45.9142,45.924,45.8948,45.9045,16085.0
2016-08-10 15:20:00,47.09,47.12,47.08,47.1,35490.0,45.8948,45.924,45.885,45.9045,35490.0
2016-08-10 15:25:00,47.11,47.11,47.06,47.07,11817.0,45.9142,45.9142,45.8655,45.8753,11817.0
2016-08-10 15:30:00,47.07,47.14,47.06,47.14,21867.0,45.8753,45.9435,45.8655,45.9435,21867.0
2016-08-10 15:35:00,47.13,47.17,47.13,47.14,22858.0,45.9337,45.9727,45.9337,45.9435,22858.0
2016-08-10 15:40:00,47.14,47.2,47.14,47.16,24975.0,45.9435,46.002,45.9435,45.963,24975.0
2016-08-10 15:45:00,47.15,47.19,47.13,47.18,32900.0,45.9532,45.9922,45.9337,45.9825,32900.0
2016-08-10 15:50:00,47.17,47.17,47.11,47.13,54488.0,45.9727,45.9727,45.9142,45.9337,54488.0
2016-08-10 15:55:00,47.13,47.15,47.12,47.12,151182.0,45.9337,45.9532,45.924,45.924,151182.0
2016-08-11 09:30:00,47.03,47.24,47.03,47.24,52779.0,45.8363,46.0409,45.8363,46.0409,52779.0
2016-08-11 09:35:00,47.23,47.24,47.11,47.14,22185.0,46.0312,46.0409,45.9142,45.9435,22185.0
2016-08-11 09:40:00,47.15,47.2,47.11,47.14,21980.0,45.9532,46.002,45.9142,45.9435,21980.0
2016-08-11 09:45:00,47.14,47.19,47.14,47.19,18654.0,45.9435,45.9922,45.9435,45.9922,18654.0
2016-08-11 09:50:00,47.19,47.34,47.19,47.34,30934.0,45.9922,46.1384,45.9922,46.1384,30934.0
2016-08-11 09:55:00,47.34,47.34,47.17,47.19,36565.0,46.1384,46.1384,45.9727,45.9922,36565.0
2016-08-11 10:00:00,47.18,47.22,47.07,47.07,15734.0,45.9825,46.0215,45.8753,45.8753,15734.0
2016-08-11 10:05:00,47.08,47.1,46.88,46.9,25837.0,45.885,45.9045,45.6901,45.7096,25837.0
2016-08-11 10:10:00,46.9,46.91,46.67,46.71,68030.0,45.7096,45.7193,45.4854,45.5244,68030.0
2016-08-11 10:15:00,46.71,46.77,46.67,46.75,52255.0,45.5244,45.5829,45.4854,45.5634,52255.0
2016-08-11 10:20:00,46.74,46.74,46.65,46.7,36439.0,45.5536,45.5536,45.4659,45.5147,36439.0
2016-08-11 10:25:00,46.7,46.74,46.65,46.67,39576.0,45.5147,45.5536,45.4659,45.4854,39576.0
2016-08-11 10:30:00,46.68,46.8,46.68,46.76,100580.0,45.4952,45.6121,45.4952,45.5731,100580.0
2016-08-11 10:35:00,46.76,46.9,46.74,46.81,84843.0,45.5731,45.7096,45.5536,45.6219,84843.0
2016-08-11 10:40:00,46.81,46.84,46.81,46.82,18632.0,45.6219,45.6511,45.6219,45.6316,18632.0
2016-08-11 10:45:00,46.83,46.83,46.77,46.79,20548.0,45.6414,45.6414,45.5829,45.6024,20548.0
2016-08-11 10:50:00,46.79,46.8,46.73,46.74,40638.0,45.6024,45.6121,45.5439,45.5536,40638.0
2016-08-11 10:55:00,46.74,46.76,46.73,46.74,21403.0,45.5536,45.5731,45.5439,45.5536,21403.0
2016-08-11 11:00:00,46.74,46.83,46.74,46.83,23645.0,45.5536,45.6414,45.5536,45.6414,23645.0
2016-08-11 11:05:00,46.82,46.82,46.8,46.81,25065.0,45.6316,45.6316,45.6121,45.6219,25065.0
2016-08-11 11:10:00,46.82,46.82,46.78,46.8,15702.0,45.6316,45.6316,45.5926,45.6121,15702.0
2016-08-11 11:15:00,46.79,46.8,46.76,46.76,64455.0,45.6024,45.6121,45.5731,45.5731,64455.0
2016-08-11 11:20:00,46.76,46.76,46.67,46.68,14924.0,45.5731,45.5731,45.4854,45.4952,14924.0
2016-08-11 11:25:00,46.68,46.69,46.61,46.63,22647.0,45.4952,45.5049,45.4269,45.4464,22647.0
2016-08-11 11:30:00,46.64,46.77,46.64,46.77,17904.0,45.4562,45.5829,45.4562,45.5829,17904.0
2016-08-11 11:35:00,46.77,46.78,46.71,46.71,17439.0,45.5829,45.5926,45.5244,45.5244,17439.0
2016-08-11 11:40:00,46.72,46.74,46.71,46.74,6099.0,45.5341,45.5536,45.5244,45.5536,6099.0
2016-08-11 11:45:00,46.74,46.77,46.73,46.75,11616.0,45.5536,45.5829,45.5439,45.5634,11616.0
2016-08-11 11:50:00,46.75,46.78,46.74,46.75,34233.0,45.5634,45.5926,45.5536,45.5634,34233.0
2016-08-11 11:55:00,46.75,46.78,46.74,46.76,15815.0,45.5634,45.5926,45.5536,45.5731,15815.0
2016-08-11 12:00:00,46.76,46.76,46.68,46.69,17024.0,45.5731,45.5731,45.4952,45.5049,17024.0
2016-08-11 12:05:00,46.69,46.73,46.69,46.72,17449.0,45.5049,45.5439,45.5049,45.5341,17449.0
2016-08-11 12:10:00,46.72,46.75,46.72,46.74,17200.0,45.5341,45.5634,45.5341,45.5536,17200.0
2016-08-11 12:15:00,46.74,46.74,46.69,46.71,18584.0,45.5536,45.5536,45.5049,45.5244,18584.0
2016-08-11 12:20:00,46.71,46.77,46.7,46.76,14588.0,45.5244,45.5829,45.5147,45.5731,14588.0
2016-08-11 12:25:00,46.76,46.77,46.72,46.72,15617.0,45.5731,45.5829,45.5341,45.5341,15617.0
2016-08-11 12:30:00,46.71,46.75,46.7,46.72,20476.0,45.5244,45.5634,45.5147,45.5341,20476.0
2016-08-11 12:35:00,46.72,46.77,46.71,46.76,22212.0,45.5341,45.5829,45.5244,45.5731,22212.0
2016-08-11 12:40:00,46.76,46.77,46.75,46.76,6640.0,45.5731,45.5829,45.5634,45.5731,6640.0
2016-08-11 12:45:00,46.76,46.77,46.73,46.75,18422.0,45.5731,45.5829,45.5439,45.5634,18422.0
2016-08-11 12:50:00,46.75,46.77,46.74,46.76,12170.0,45.5634,45.5829,45.5536,45.5731,12170.0
2016-08-11 12:55:00,46.76,46.77,46.76,46.76,13590.0,45.5731,45.5829,45.5731,45.5731,13590.0
2016-08-11 13:00:00,46.76,46.77,46.75,46.76,26102.0,45.5731,45.5829,45.5634,45.5731,26102.0
2016-08-11 13:05:00,46.76,46.77,46.75,46.76,14387.0,45.5731,45.5829,45.5634,45.5731,14387.0
2016-08-11 13:10:00,46.77,46.79,46.76,46.78,28527.0,45.5829,45.6024,45.5731,45.5926,28527.0
2016-08-11 13:15:00,46.77,46.78,46.77,46.78,7410.0,45.5829,45.5926,45.5829,45.5926,7410.0
2016-08-11 13:20:00,46.78,46.78,46.73,46.75,17633.0,45.5926,45.5926,45.5439,45.5634,17633.0
2016-08-11 13:25:00,46.75,46.8,46.74,46.79,11726.0,45.5634,45.6121,45.5536,45.6024,11726.0
2016-08-11 13:30:00,46.79,46.8,46.78,46.79,10581.0,45.6024,45.6121,45.5926,45.6024,10581.0
2016-08-11 13:35:00,46.79,46.79,46.77,46.78,11267.0,45.6024,45.6024,45.5829,45.5926,11267.0
2016-08-11 13:40:00,46.78,46.78,46.75,46.77,22672.0,45.5926,45.5926,45.5634,45.5829,22672.0
2016-08-11 13:45:00,46.77,46.78,46.77,46.77,7532.0,45.5829,45.5926,45.5829,45.5829,7532.0
2016-08-11 13:50:00,46.78,46.83,46.77,46.81,54595.0,45.5926,45.6414,45.5829,45.6219,54595.0
2016-08-11 13:55:00,46.81,46.81,46.8,46.81,91157.0,45.6219,45.6219,45.6121,45.6219,91157.0
2016-08-11 14:00:00,46.81,46.94,46.8,46.94,30289.0,45.6219,45.7486,45.6121,45.7486,30289.0
2016-08-11 14:05:00,46.95,47.0,46.95,47.0,5650.0,45.7583,45.807,45.7583,45.807,5650.0
2016-08-11 14:10:00,47.03,47.04,47.02,47.02,7354.0,45.8363,45.846,45.8265,45.8265,7354.0
2016-08-11 14:15:00,47.02,47.02,46.96,46.96,11326.0,45.8265,45.8265,45.7681,45.7681,11326.0
2016-08-11 14:20:00,46.97,47.0,46.95,47.0,14309.0,45.7778,45.807,45.7583,45.807,14309.0
2016-08-11 14:25:00,47.01,47.04,46.97,46.98,9745.0,45.8168,45.846,45.7778,45.7875,9745.0
2016-08-11 14:30:00,46.97,46.98,46.93,46.96,9981.0,45.7778,45.7875,45.7388,45.7681,9981.0
2016-08-11 14:35:00,46.96,46.97,46.95,46.95,5681.0,45.7681,45.7778,45.7583,45.7583,5681.0
2016-08-11 14:40:00,46.95,46.97,46.89,46.91,47536.0,45.7583,45.7778,45.6998,45.7193,47536.0
2016-08-11 14:45:00,46.91,46.92,46.9,46.9,27956.0,45.7193,45.7291,45.7096,45.7096,27956.0
2016-08-11 14:50:00,46.9,46.91,46.86,46.86,44210.0,45.7096,45.7193,45.6706,45.6706,44210.0
2016-08-11 14:55:00,46.85,46.86,46.79,46.8,21147.0,45.6608,45.6706,45.6024,45.6121,21147.0
2016-08-11 15:00:00,46.8,46.8,46.72,46.76,51109.0,45.6121,45.6121,45.5341,45.5731,51109.0
2016-08-11 15:05:00,46.77,46.81,46.72,46.81,37639.0,45.5829,45.6219,45.5341,45.6219,37639.0
2016-08-11 15:10:00,46.81,46.88,46.81,46.87,9156.0,45.6219,45.6901,45.6219,45.6803,9156.0
2016-08-11 15:15:00,46.86,46.87,46.81,46.83,17864.0,45.6706,45.6803,45.6219,45.6414,17864.0
2016-08-11 15:20:00,46.83,46.84,46.8,46.82,21926.0,45.6414,45.6511,45.6121,45.6316,21926.0
2016-08-11 15:25:00,46.82,46.86,46.81,46.81,20010.0,45.6316,45.6706,45.6219,45.6219,20010.0
2016-08-11 15:30:00,46.81,46.86,46.8,46.86,20001.0,45.6219,45.6706,45.6121,45.6706,20001.0
2016-08-11 15:35:00,46.86,46.87,46.83,46.84,25103.0,45.6706,45.6803,45.6414,45.6511,25103.0
2016-08-11 15:40:00,46.84,46.85,46.82,46.82,27165.0,45.6511,45.6608,45.6316,45.6316,27165.0
2016-08-11 15:45:00,46.83,46.84,46.79,46.8,58739.0,45.6414,45.6511,45.6024,45.6121,58739.0
2016-08-11 15:50:00,46.8,46.8,46.77,46.78,67270.0,45.6121,45.6121,45.5829,45.5926,67270.0
2016-08-11 15:55:00,46.79,46.79,46.74,46.75,155488.0,45.6024,45.6024,45.5536,45.5634,155488.0
2016-08-12 09:30:00,46.53,47.5,46.53,47.5,107242.0,45.349,46.2943,45.349,46.2943,107242.0
2016-08-12 09:35:00,47.49,47.5,47.25,47.3,29475.0,46.2846,46.2943,46.0507,46.0994,29475.0
2016-08-12 09:40:00,47.3,47.31,47.1,47.27,27965.0,46.0994,46.1092,45.9045,46.0702,27965.0
2016-08-12 09:45:00,47.29,47.31,47.08,47.09,25584.0,46.0897,46.1092,45.885,45.8948,25584.0
2016-08-12 09:50:00,47.09,47.13,47.05,47.07,20924.0,45.8948,45.9337,45.8558,45.8753,20924.0
2016-08-12 09:55:00,47.06,47.06,46.94,47.03,36240.0,45.8655,45.8655,45.7486,45.8363,36240.0
2016-08-12 10:00:00,47.02,47.03,46.87,46.88,14075.0,45.8265,45.8363,45.6803,45.6901,14075.0
2016-08-12 10:05:00,46.89,46.98,46.88,46.97,17650.0,45.6998,45.7875,45.6901,45.7778,17650.0
2016-08-12 10:10:00,46.96,47.01,46.85,46.86,17499.0,45.7681,45.8168,45.6608,45.6706,17499.0
2016-08-12 10:15:00,46.86,46.9,46.82,46.83,13129.0,45.6706,45.7096,45.6316,45.6414,13129.0
2016-08-12 10:20:00,46.83,46.92,46.81,46.92,11484.0,45.6414,45.7291,45.6219,45.7291,11484.0
2016-08-12 10:25:00,46.92,46.92,46.81,46.83,16471.0,45.7291,45.7291,45.6219,45.6414,16471.0
2016-08-12 10:30:00,46.83,46.92,46.82,46.91,16422.0,45.6414,45.7291,45.6316,45.7193,16422.0
2016-08-12 10:35:00,46.92,47.02,46.92,47.01,19924.0,45.7291,45.8265,45.7291,45.8168,19924.0
2016-08-12 10:40:00,47.02,47.06,46.99,47.04,23432.0,45.8265,45.8655,45.7973,45.846,23432.0
2016-08-12 10:45:00,47.05,47.05,46.96,46.97,33635.0,45.8558,45.8558,45.7681,45.7778,33635.0
2016-08-12 10:50:00,46.96,47.03,46.96,47.01,12109.0,45.7681,45.8363,45.7681,45.8168,12109.0
2016-08-12 10:55:00,47.01,47.02,46.93,46.93,11600.0,45.8168,45.8265,45.7388,45.7388,11600.0
2016-08-12 11:00:00,46.94,46.99,46.93,46.96,9117.0,45.7486,45.7973,45.7388,45.7681,9117.0
2016-08-12 11:05:00,46.96,47.01,46.94,46.97,10933.0,45.7681,45.8168,45.7486,45.7778,10933.0
2016-08-12 11:10:00,46.97,47.05,46.96,47.03,24886.0,45.7778,45.8558,45.7681,45.8363,24886.0
2016-08-12 11:15:00,47.03,47.1,47.02,47.09,15036.0,45.8363,45.9045,45.8265,45.8948,15036.0
2016-08-12 11:20:00,47.1,47.17,47.1,47.17,16200.0,45.9045,45.9727,45.9045,45.9727,16200.0
2016-08-12 11:25:00,47.17,47.18,47.11,47.11,37234.0,45.9727,45.9825,45.9142,45.9142,37234.0
2016-08-12 11:30:00,47.13,47.18,47.11,47.17,30135.0,45.9337,45.9825,45.9142,45.9727,30135.0
2016-08-12 11:35:00,47.17,47.2,47.15,47.18,14593.0,45.9727,46.002,45.9532,45.9825,14593.0
2016-08-12 11:40:00,47.18,47.2,47.09,47.1,19050.0,45.9825,46.002,45.8948,45.9045,19050.0
2016-08-12 11:45:00,47.1,47.12,47.08,47.12,3937.0,45.9045,45.924,45.885,45.924,3937.0
2016-08-12 11:50:00,47.11,47.13,47.1,47.1,7271.0,45.9142,45.9337,45.9045,45.9045,7271.0
2016-08-12 11:55:00,47.11,47.12,47.04,47.1,14630.0,45.9142,45.924,45.846,45.9045,14630.0
2016-08-12 12:00:00,47.1,47.11,47.08,47.1,15715.0,45.9045,45.9142,45.885,45.9045,15715.0
2016-08-12 12:05:00,47.1,47.1,47.06,47.09,12927.0,45.9045,45.9045,45.8655,45.8948,12927.0
2016-08-12 12:10:00,47.09,47.1,47.04,47.09,14754.0,45.8948,45.9045,45.846,45.8948,14754.0
2016-08-12 12:15:00,47.09,47.09,47.05,47.05,13340.0,45.8948,45.8948,45.8558,45.8558,13340.0
2016-08-12 12:20:00,47.06,47.07,47.02,47.02,5339.0,45.8655,45.8753,45.8265,45.8265,5339.0
2016-08-12 12:25:00,47.01,47.03,46.95,46.97,5539.0,45.8168,45.8363,45.7583,45.7778,5539.0
2016-08-12 12:30:00,46.98,47.02,46.97,47.0,10010.0,45.7875,45.8265,45.7778,45.807,10010.0
2016-08-12 12:35:00,47.0,47.01,46.95,46.97,59458.0,45.807,45.8168,45.7583,45.7778,59458.0
2016-08-12 12:40:00,46.96,46.96,46.9,46.9,8944.0,45.7681,45.7681,45.7096,45.7096,8944.0
2016-08-12 12:45:00,46.91,46.96,46.9,46.95,10347.0,45.7193,45.7681,45.7096,45.7583,10347.0
2016-08-12 12:50:00,46.95,46.95,46.93,46.94,8683.0,45.7583,45.7583,45.7388,45.7486,8683.0
2016-08-12 12:55:00,46.93,46.95,46.92,46.92,9344.0,45.7388,45.7583,45.7291,45.7291,9344.0
2016-08-12 13:00:00,46.91,46.91,46.85,46.85,6937.0,45.7193,45.7193,45.6608,45.6608,6937.0
2016-08-12 13:05:00,46.85,46.86,46.78,46.78,23012.0,45.6608,45.6706,45.5926,45.5926,23012.0
2016-08-12 13:10:00,46.78,46.82,46.75,46.79,18332.0,45.5926,45.6316,45.5634,45.6024,18332.0
2016-08-12 13:15:00,46.79,46.81,46.76,46.8,15884.0,45.6024,45.6219,45.5731,45.6121,15884.0
2016-08-12 13:20:00,46.81,46.85,46.81,46.82,15030.0,45.6219,45.6608,45.6219,45.6316,15030.0
2016-08-12 13:25:00,46.81,46.82,46.8,46.8,5300.0,45.6219,45.6316,45.6121,45.6121,5300.0
2016-08-12 13:30:00,46.8,46.85,46.8,46.83,11708.0,45.6121,45.6608,45.6121,45.6414,11708.0
2016-08-12 13:35:00,46.83,46.84,46.83,46.84,3085.0,45.6414,45.6511,45.6414,45.6511,3085.0
2016-08-12 13:40:00,46.83,46.84,46.79,46.82,16051.0,45.6414,45.6511,45.6024,45.6316,16051.0
2016-08-12 13:45:00,46.82,46.83,46.77,46.78,9462.0,45.6316,45.6414,45.5829,45.5926,9462.0
2016-08-12 13:50:00,46.78,46.81,46.77,46.78,9404.0,45.5926,45.6219,45.5829,45.5926,9404.0
2016-08-12 13:55:00,46.78,46.82,46.78,46.82,6704.0,45.5926,45.6316,45.5926,45.6316,6704.0
2016-08-12 14:00:00,46.82,46.84,46.8,46.81,13164.0,45.6316,45.6511,45.6121,45.6219,13164.0
2016-08-12 14:05:00,46.81,46.83,46.8,46.82,11488.0,45.6219,45.6414,45.6121,45.6316,11488.0
2016-08-12 14:10:00,46.81,46.84,46.81,46.83,12191.0,45.6219,45.6511,45.6219,45.6414,12191.0
2016-08-12 14:15:00,46.82,46.84,46.82,46.82,9885.0,45.6316,45.6511,45.6316,45.6316,9885.0
2016-08-12 14:20:00,46.82,46.83,46.81,46.83,12050.0,45.6316,45.6414,45.6219,45.6414,12050.0
2016-08-12 14:25:00,46.83,46.83,46.78,46.78,11184.0,45.6414,45.6414,45.5926,45.5926,11184.0
2016-08-12 14:30:00,46.78,46.78,46.75,46.78,19076.0,45.5926,45.5926,45.5634,45.5926,19076.0
2016-08-12 14:35:00,46.79,46.79,46.75,46.76,14162.0,45.6024,45.6024,45.5634,45.5731,14162.0
2016-08-12 14:40:00,46.76,46.82,46.75,46.82,13080.0,45.5731,45.6316,45.5634,45.6316,13080.0
2016-08-12 14:45:00,46.82,46.84,46.81,46.84,12761.0,45.6316,45.6511,45.6219,45.6511,12761.0
2016-08-12 14:50:00,46.85,46.85,46.82,46.83,9822.0,45.6608,45.6608,45.6316,45.6414,9822.0
2016-08-12 14:55:00,46.82,46.83,46.81,46.83,6160.0,45.6316,45.6414,45.6219,45.6414,6160.0
2016-08-12 15:00:00,46.83,46.84,46.8,46.81,12470.0,45.6414,45.6511,45.6121,45.6219,12470.0
2016-08-12 15:05:00,46.81,46.81,46.79,46.8,9631.0,45.6219,45.6219,45.6024,45.6121,9631.0
2016-08-12 15:10:00,46.81,46.84,46.8,46.83,15842.0,45.6219,45.6511,45.6121,45.6414,15842.0
2016-08-12 15:15:00,46.83,46.84,46.82,46.82,13331.0,45.6414,45.6511,45.6316,45.6316,13331.0
2016-08-12 15:20:00,46.82,46.82,46.8,46.81,9024.0,45.6316,45.6316,45.6121,45.6219,9024.0
2016-08-12 15:25:00,46.81,46.81,46.77,46.79,29102.0,45.6219,45.6219,45.5829,45.6024,29102.0
2016-08-12 15:30:00,46.8,46.81,46.78,46.8,15396.0,45.6121,45.6219,45.5926,45.6121,15396.0
2016-08-12 15:35:00,46.8,46.81,46.79,46.81,12805.0,45.6121,45.6219,45.6024,45.6219,12805.0
2016-08-12 15:40:00,46.81,46.89,46.8,46.89,43959.0,45.6219,45.6998,45.6121,45.6998,43959.0
2016-08-12 15:45:00,46.89,46.9,46.86,46.88,18380.0,45.6998,45.7096,45.6706,45.6901,18380.0
2016-08-12 15:50:00,46.89,46.9,46.86,46.87,57086.0,45.6998,45.7096,45.6706,45.6803,57086.0
2016-08-12 15:55:00,46.87,46.89,46.85,46.86,86145.0,45.6803,45.6998,45.6608,45.6706,86145.0
2016-08-15 09:30:00,47.05,47.16,46.92,47.14,39120.0,45.8558,45.963,45.7291,45.9435,39120.0
2016-08-15 09:35:00,47.14,47.32,47.1,47.14,18315.0,45.9435,46.1189,45.9045,45.9435,18315.0
2016-08-15 09:40:00,47.12,47.21,47.12,47.19,8282.0,45.924,46.0117,45.924,45.9922,8282.0
2016-08-15 09:45:00,47.17,47.2,47.11,47.14,10245.0,45.9727,46.002,45.9142,45.9435,10245.0
2016-08-15 09:50:00,47.14,47.15,47.03,47.1,32821.0,45.9435,45.9532,45.8363,45.9045,32821.0
2016-08-15 09:55:00,47.1,47.13,46.99,47.01,16830.0,45.9045,45.9337,45.7973,45.8168,16830.0
2016-08-15 10:00:00,47.01,47.12,47.01,47.12,107020.0,45.8168,45.924,45.8168,45.924,107020.0
2016-08-15 10:05:00,47.11,47.24,47.1,47.2,34468.0,45.9142,46.0409,45.9045,46.002,34468.0
2016-08-15 10:10:00,47.21,47.25,47.18,47.19,18850.0,46.0117,46.0507,45.9825,45.9922,18850.0
2016-08-15 10:15:00,47.19,47.21,47.14,47.15,26003.0,45.9922,46.0117,45.9435,45.9532,26003.0
2016-08-15 10:20:00,47.15,47.17,47.14,47.15,14214.0,45.9532,45.9727,45.9435,45.9532,14214.0
2016-08-15 10:25:00,47.16,47.21,47.1,47.16,19532.0,45.963,46.0117,45.9045,45.963,19532.0
2016-08-15 10:30:00,47.15,47.21,47.15,47.15,8700.0,45.9532,46.0117,45.9532,45.9532,8700.0
2016-08-15 10:35:00,47.15,47.17,47.15,47.15,5360.0,45.9532,45.9727,45.9532,45.9532,5360.0
2016-08-15 10:40:00,47.14,47.15,47.07,47.07,5482.0,45.9435,45.9532,45.8753,45.8753,5482.0
2016-08-15 10:45:00,47.06,47.08,46.96,46.96,6104.0,45.8655,45.885,45.7681,45.7681,6104.0
2016-08-15 10:50:00,46.99,47.03,46.97,47.01,5041.0,45.7973,45.8363,45.7778,45.8168,5041.0
2016-08-15 10:55:00,47.01,47.02,46.99,47.0,4450.0,45.8168,45.8265,45.7973,45.807,4450.0
2016-08-15 11:00:00,47.0,47.07,46.99,47.06,16198.0,45.807,45.8753,45.7973,45.8655,16198.0
2016-08-15 11:05:00,47.05,47.07,47.01,47.02,5934.0,45.8558,45.8753,45.8168,45.8265,5934.0
2016-08-15 11:10:00,47.02,47.05,47.01,47.03,9665.0,45.8265,45.8558,45.8168,45.8363,9665.0
2016-08-15 11:15:00,47.04,47.06,47.02,47.04,10369.0,45.846,45.8655,45.8265,45.846,10369.0
2016-08-15 11:20:00,47.04,47.09,47.02,47.05,13032.0,45.846,45.8948,45.8265,45.8558,13032.0
2016-08-15 11:25:00,47.06,47.09,47.04,47.08,10475.0,45.8655,45.8948,45.846,45.885,10475.0
2016-08-15 11:30:00,47.08,47.1,47.06,47.08,6532.0,45.885,45.9045,45.8655,45.885,6532.0
2016-08-15 11:35:00,47.08,47.11,47.08,47.09,5631.0,45.885,45.9142,45.885,45.8948,5631.0
2016-08-15 11:40:00,47.1,47.1,47.07,47.09,4500.0,45.9045,45.9045,45.8753,45.8948,4500.0
2016-08-15 11:45:00,47.1,47.11,47.07,47.1,10664.0,45.9045,45.9142,45.8753,45.9045,10664.0
2016-08-15 11:50:00,47.09,47.11,47.08,47.1,10100.0,45.8948,45.9142,45.885,45.9045,10100.0
2016-08-15 11:55:00,47.11,47.13,47.1,47.13,8305.0,45.9142,45.9337,45.9045,45.9337,8305.0
2016-08-15 12:00:00,47.13,47.13,47.11,47.12,3300.0,45.9337,45.9337,45.9142,45.924,3300.0
2016-08-15 12:05:00,47.11,47.12,47.08,47.12,21955.0,45.9142,45.924,45.885,45.924,21955.0
2016-08-15 12:10:00,47.11,47.12,47.1,47.1,1500.0,45.9142,45.924,45.9045,45.9045,1500.0
2016-08-15 12:15:00,47.1,47.1,47.07,47.08,3482.0,45.9045,45.9045,45.8753,45.885,3482.0
2016-08-15 12:20:00,47.08,47.09,47.08,47.08,900.0,45.885,45.8948,45.885,45.885,900.0
2016-08-15 12:25:00,47.08,47.08,47.07,47.08,1229.0,45.885,45.885,45.8753,45.885,1229.0
2016-08-15 12:30:00,47.07,47.07,47.05,47.06,9455.0,45.8753,45.8753,45.8558,45.8655,9455.0
2016-08-15 12:35:00,47.06,47.07,47.05,47.06,2350.0,45.8655,45.8753,45.8558,45.8655,2350.0
2016-08-15 12:40:00,47.06,47.06,47.02,47.04,4420.0,45.8655,45.8655,45.8265,45.846,4420.0
2016-08-15 12:45:00,47.04,47.04,47.01,47.01,15950.0,45.846,45.846,45.8168,45.8168,15950.0
2016-08-15 12:50:00,47.01,47.03,46.98,47.0,6400.0,45.8168,45.8363,45.7875,45.807,6400.0
2016-08-15 12:55:00,47.0,47.02,46.99,47.01,19914.0,45.807,45.8265,45.7973,45.8168,19914.0
2016-08-15 13:00:00,47.02,47.07,47.01,47.06,13500.0,45.8265,45.8753,45.8168,45.8655,13500.0
2016-08-15 13:05:00,47.06,47.06,47.01,47.04,6310.0,45.8655,45.8655,45.8168,45.846,6310.0
2016-08-15 13:10:00,47.03,47.06,47.01,47.03,10610.0,45.8363,45.8655,45.8168,45.8363,10610.0
2016-08-15 13:15:00,47.03,47.06,47.01,47.04,14860.0,45.8363,45.8655,45.8168,45.846,14860.0
2016-08-15 13:20:00,47.03,47.07,47.01,47.05,66652.0,45.8363,45.8753,45.8168,45.8558,66652.0
2016-08-15 13:25:00,47.06,47.06,47.0,47.02,24788.0,45.8655,45.8655,45.807,45.8265,24788.0
2016-08-15 13:30:00,47.03,47.03,47.0,47.01,5942.0,45.8363,45.8363,45.807,45.8168,5942.0
2016-08-15 13:35:00,47.01,47.03,46.98,47.01,13594.0,45.8168,45.8363,45.7875,45.8168,13594.0
2016-08-15 13:40:00,47.01,47.02,47.0,47.01,4400.0,45.8168,45.8265,45.807,45.8168,4400.0
2016-08-15 13:45:00,47.01,47.03,46.99,47.02,9696.0,45.8168,45.8363,45.7973,45.8265,9696.0
2016-08-15 13:50:00,47.01,47.01,46.99,47.0,2700.0,45.8168,45.8168,45.7973,45.807,2700.0
2016-08-15 13:55:00,46.99,47.0,46.94,46.95,4575.0,45.7973,45.807,45.7486,45.7583,4575.0
2016-08-15 14:00:00,46.95,46.96,46.9,46.91,8737.0,45.7583,45.7681,45.7096,45.7193,8737.0
2016-08-15 14:05:00,46.9,46.9,46.84,46.85,13133.0,45.7096,45.7096,45.6511,45.6608,13133.0
2016-08-15 14:10:00,46.85,46.85,46.82,46.83,9381.0,45.6608,45.6608,45.6316,45.6414,9381.0
2016-08-15 14:15:00,46.82,46.83,46.77,46.78,14757.0,45.6316,45.6414,45.5829,45.5926,14757.0
2016-08-15 14:20:00,46.79,46.82,46.78,46.81,17881.0,45.6024,45.6316,45.5926,45.6219,17881.0
2016-08-15 14:25:00,46.81,46.82,46.74,46.76,16980.0,45.6219,45.6316,45.5536,45.5731,16980.0
2016-08-15 14:30:00,46.75,46.79,46.75,46.78,11129.0,45.5634,45.6024,45.5634,45.5926,11129.0
2016-08-15 14:35:00,46.78,46.82,46.77,46.77,13979.0,45.5926,45.6316,45.5829,45.5829,13979.0
2016-08-15 14:40:00,46.77,46.77,46.75,46.75,13935.0,45.5829,45.5829,45.5634,45.5634,13935.0
2016-08-15 14:45:00,46.76,46.77,46.73,46.76,31843.0,45.5731,45.5829,45.5439,45.5731,31843.0
2016-08-15 14:50:00,46.76,46.81,46.75,46.79,15113.0,45.5731,45.6219,45.5634,45.6024,15113.0
2016-08-15 14:55:00,46.78,46.79,46.75,46.76,19300.0,45.5926,45.6024,45.5634,45.5731,19300.0
2016-08-15 15:00:00,46.78,46.81,46.75,46.78,17608.0,45.5926,45.6219,45.5634,45.5926,17608.0
2016-08-15 15:05:00,46.78,46.78,46.73,46.73,19144.0,45.5926,45.5926,45.5439,45.5439,19144.0
2016-08-15 15:10:00,46.74,46.75,46.69,46.7,22700.0,45.5536,45.5634,45.5049,45.5147,22700.0
2016-08-15 15:15:00,46.7,46.71,46.63,46.65,34835.0,45.5147,45.5244,45.4464,45.4659,34835.0
2016-08-15 15:20:00,46.65,46.72,46.65,46.7,11204.0,45.4659,45.5341,45.4659,45.5147,11204.0
2016-08-15 15:25:00,46.71,46.72,46.7,46.7,20616.0,45.5244,45.5341,45.5147,45.5147,20616.0
2016-08-15 15:30:00,46.71,46.73,46.69,46.71,28826.0,45.5244,45.5439,45.5049,45.5244,28826.0
2016-08-15 15:35:00,46.71,46.78,46.71,46.74,17738.0,45.5244,45.5926,45.5244,45.5536,17738.0
2016-08-15 15:40:00,46.76,46.8,46.75,46.79,17148.0,45.5731,45.6121,45.5634,45.6024,17148.0
2016-08-15 15:45:00,46.8,46.81,46.74,46.74,25601.0,45.6121,45.6219,45.5536,45.5536,25601.0
2016-08-15 15:50:00,46.75,46.76,46.71,46.72,60407.0,45.5634,45.5731,45.5244,45.5341,60407.0
2016-08-15 15:55:00,46.72,46.73,46.66,46.67,219838.0,45.5341,45.5439,45.4757,45.4854,219838.0
2016-08-16 09:30:00,46.66,46.72,46.59,46.72,29428.0,45.4757,45.5341,45.4074,45.5341,29428.0
2016-08-16 09:35:00,46.71,46.71,46.64,46.71,19186.0,45.5244,45.5244,45.4562,45.5244,19186.0
2016-08-16 09:40:00,46.74,46.84,46.63,46.63,50731.0,45.5536,45.6511,45.4464,45.4464,50731.0
2016-08-16 09:45:00,46.62,46.84,46.62,46.84,9100.0,45.4367,45.6511,45.4367,45.6511,9100.0
2016-08-16 09:50:00,46.82,46.87,46.77,46.79,6280.0,45.6316,45.6803,45.5829,45.6024,6280.0
2016-08-16 09:55:00,46.78,46.81,46.76,46.78,12135.0,45.5926,45.6219,45.5731,45.5926,12135.0
2016-08-16 10:00:00,46.78,46.8,46.75,46.77,23460.0,45.5926,45.6121,45.5634,45.5829,23460.0
2016-08-16 10:05:00,46.78,46.81,46.76,46.8,21050.0,45.5926,45.6219,45.5731,45.6121,21050.0
2016-08-16 10:10:00,46.78,46.81,46.76,46.78,27515.0,45.5926,45.6219,45.5731,45.5926,27515.0
2016-08-16 10:15:00,46.79,46.81,46.7,46.71,10258.0,45.6024,45.6219,45.5147,45.5244,10258.0
2016-08-16 10:20:00,46.72,46.77,46.68,46.72,2990.0,45.5341,45.5829,45.4952,45.5341,2990.0
2016-08-16 10:25:00,46.74,46.76,46.7,46.72,3762.0,45.5536,45.5731,45.5147,45.5341,3762.0
2016-08-16 10:30:00,46.73,46.73,46.6,46.63,8246.0,45.5439,45.5439,45.4172,45.4464,8246.0
2016-08-16 10:35:00,46.63,46.66,46.61,46.62,3243.0,45.4464,45.4757,45.4269,45.4367,3243.0
2016-08-16 10:40:00,46.62,46.62,46.52,46.56,14849.0,45.4367,45.4367,45.3392,45.3782,14849.0
2016-08-16 10:45:00,46.56,46.57,46.48,46.48,7034.0,45.3782,45.388,45.3002,45.3002,7034.0
2016-08-16 10:50:00,46.47,46.52,46.47,46.51,4237.0,45.2905,45.3392,45.2905,45.3295,4237.0
2016-08-16 10:55:00,46.5,46.5,46.29,46.36,41734.0,45.3197,45.3197,45.1151,45.1833,41734.0
2016-08-16 11:00:00,46.36,46.37,46.33,46.36,4815.0,45.1833,45.193,45.154,45.1833,4815.0
2016-08-16 11:05:00,46.37,46.38,46.31,46.38,6495.0,45.193,45.2028,45.1346,45.2028,6495.0
2016-08-16 11:10:00,46.37,46.43,46.35,46.42,8700.0,45.193,45.2515,45.1735,45.2418,8700.0
2016-08-16 11:15:00,46.45,46.52,46.43,46.49,21852.0,45.271,45.3392,45.2515,45.31,21852.0
2016-08-16 11:20:00,46.49,46.51,46.46,46.48,7469.0,45.31,45.3295,45.2807,45.3002,7469.0
2016-08-16 11:25:00,46.49,46.51,46.44,46.46,9012.0,45.31,45.3295,45.2613,45.2807,9012.0
2016-08-16 11:30:00,46.47,46.51,46.45,46.45,12000.0,45.2905,45.3295,45.271,45.271,12000.0
2016-08-16 11:35:00,46.44,46.52,46.44,46.48,10675.0,45.2613,45.3392,45.2613,45.3002,10675.0
2016-08-16 11:40:00,46.49,46.52,46.46,46.48,16303.0,45.31,45.3392,45.2807,45.3002,16303.0
2016-08-16 11:45:00,46.48,46.5,46.46,46.5,9106.0,45.3002,45.3197,45.2807,45.3197,9106.0
2016-08-16 11:50:00,46.5,46.53,46.46,46.48,9216.0,45.3197,45.349,45.2807,45.3002,9216.0
2016-08-16 11:55:00,46.49,46.55,46.48,46.52,9557.0,45.31,45.3685,45.3002,45.3392,9557.0
2016-08-16 12:00:00,46.52,46.53,46.46,46.46,19957.0,45.3392,45.349,45.2807,45.2807,19957.0
2016-08-16 12:05:00,46.47,46.49,46.45,46.47,4320.0,45.2905,45.31,45.271,45.2905,4320.0
2016-08-16 12:10:00,46.47,46.48,46.46,46.47,7856.0,45.2905,45.3002,45.2807,45.2905,7856.0
2016-08-16 12:15:00,46.47,46.49,46.39,46.41,10850.0,45.2905,45.31,45.2125,45.232,10850.0
2016-08-16 12:20:00,46.42,46.45,46.37,46.45,6300.0,45.2418,45.271,45.193,45.271,6300.0
2016-08-16 12:25:00,46.45,46.45,46.36,46.43,8230.0,45.271,45.271,45.1833,45.2515,8230.0
2016-08-16 12:30:00,46.42,46.47,46.41,46.46,4792.0,45.2418,45.2905,45.232,45.2807,4792.0
2016-08-16 12:35:00,46.46,46.47,46.42,46.43,6714.0,45.2807,45.2905,45.2418,45.2515,6714.0
2016-08-16 12:40:00,46.46,46.48,46.43,46.48,5676.0,45.2807,45.3002,45.2515,45.3002,5676.0
2016-08-16 12:45:00,46.47,46.53,46.47,46.53,8031.0,45.2905,45.349,45.2905,45.349,8031.0
2016-08-16 12:50:00,46.52,46.53,46.46,46.46,13490.0,45.3392,45.349,45.2807,45.2807,13490.0
2016-08-16 12:55:00,46.45,46.46,46.42,46.45,25241.0,45.271,45.2807,45.2418,45.271,25241.0
2016-08-16 13:00:00,46.45,46.45,46.44,46.44,17209.0,45.271,45.271,45.2613,45.2613,17209.0
2016-08-16 13:05:00,46.45,46.45,46.43,46.45,29308.0,45.271,45.271,45.2515,45.271,29308.0
2016-08-16 13:10:00,46.45,46.45,46.44,46.45,9918.0,45.271,45.271,45.2613,45.271,9918.0
2016-08-16 13:15:00,46.45,46.45,46.43,46.45,10532.0,45.271,45.271,45.2515,45.271,10532.0
2016-08-16 13:20:00,46.45,46.45,46.41,46.43,6560.0,45.271,45.271,45.232,45.2515,6560.0
2016-08-16 13:25:00,46.43,46.43,46.4,46.43,7496.0,45.2515,45.2515,45.2223,45.2515,7496.0
2016-08-16 13:30:00,46.43,46.44,46.4,46.4,5000.0,45.2515,45.2613,45.2223,45.2223,5000.0
2016-08-16 13:35:00,46.4,46.44,46.4,46.41,11016.0,45.2223,45.2613,45.2223,45.232,11016.0
2016-08-16 13:40:00,46.41,46.48,46.41,46.48,60730.0,45.232,45.3002,45.232,45.3002,60730.0
2016-08-16 13:45:00,46.49,46.57,46.48,46.51,16270.0,45.31,45.388,45.3002,45.3295,16270.0
2016-08-16 13:50:00,46.5,46.54,46.5,46.51,5000.0,45.3197,45.3587,45.3197,45.3295,5000.0
2016-08-16 13:55:00,46.52,46.55,46.48,46.53,34276.0,45.3392,45.3685,45.3002,45.349,34276.0
2016-08-16 14:00:00,46.52,46.54,46.47,46.5,40518.0,45.3392,45.3587,45.2905,45.3197,40518.0
2016-08-16 14:05:00,46.48,46.48,46.47,46.48,46323.0,45.3002,45.3002,45.2905,45.3002,46323.0
2016-08-16 14:10:00,46.47,46.48,46.46,46.48,79484.0,45.2905,45.3002,45.2807,45.3002,79484.0
2016-08-16 14:15:00,46.48,46.49,46.41,46.45,40009.0,45.3002,45.31,45.232,45.271,40009.0
2016-08-16 14:20:00,46.47,46.48,46.43,46.43,10631.0,45.2905,45.3002,45.2515,45.2515,10631.0
2016-08-16 14:25:00,46.43,46.45,46.41,46.42,14230.0,45.2515,45.271,45.232,45.2418,14230.0
2016-08-16 14:30:00,46.43,46.43,46.41,46.42,7417.0,45.2515,45.2515,45.232,45.2418,7417.0
2016-08-16 14:35:00,46.42,46.43,46.4,46.41,27728.0,45.2418,45.2515,45.2223,45.232,27728.0
2016-08-16 14:40:00,46.41,46.41,46.37,46.4,14011.0,45.232,45.232,45.193,45.2223,14011.0
2016-08-16 14:45:00,46.4,46.41,46.32,46.34,13656.0,45.2223,45.232,45.1443,45.1638,13656.0
2016-08-16 14:50:00,46.33,46.36,46.33,46.34,27052.0,45.154,45.1833,45.154,45.1638,27052.0
2016-08-16 14:55:00,46.34,46.39,46.34,46.38,8095.0,45.1638,45.2125,45.1638,45.2028,8095.0
2016-08-16 15:00:00,46.37,46.38,46.36,46.36,5237.0,45.193,45.2028,45.1833,45.1833,5237.0
2016-08-16 15:05:00,46.37,46.4,46.37,46.4,9185.0,45.193,45.2223,45.193,45.2223,9185.0
2016-08-16 15:10:00,46.4,46.43,46.38,46.4,10684.0,45.2223,45.2515,45.2028,45.2223,10684.0
2016-08-16 15:15:00,46.41,46.41,46.38,46.39,6290.0,45.232,45.232,45.2028,45.2125,6290.0
2016-08-16 15:20:00,46.39,46.43,46.39,46.42,7777.0,45.2125,45.2515,45.2125,45.2418,7777.0
2016-08-16 15:25:00,46.42,46.43,46.38,46.38,10091.0,45.2418,45.2515,45.2028,45.2028,10091.0
2016-08-16 15:30:00,46.39,46.41,46.35,46.38,11223.0,45.2125,45.232,45.1735,45.2028,11223.0
2016-08-16 15:35:00,46.38,46.38,46.32,46.33,7466.0,45.2028,45.2028,45.1443,45.154,7466.0
2016-08-16 15:40:00,46.33,46.34,46.28,46.3,10729.0,45.154,45.1638,45.1053,45.1248,10729.0
2016-08-16 15:45:00,46.29,46.3,46.24,46.25,33507.0,45.1151,45.1248,45.0663,45.0761,33507.0
2016-08-16 15:50:00,46.25,46.26,46.21,46.23,74722.0,45.0761,45.0858,45.0371,45.0566,74722.0
2016-08-16 15:55:00,46.22,46.23,46.16,46.16,116452.0,45.0468,45.0566,44.9884,44.9884,116452.0
2016-08-17 09:30:00,46.26,46.44,46.19,46.35,36182.0,45.0858,45.2613,45.0176,45.1735,36182.0
2016-08-17 09:35:00,46.39,46.43,45.99,46.09,28305.0,45.2125,45.2515,44.8227,44.9201,28305.0
2016-08-17 09:40:00,46.09,46.1,45.77,45.86,46724.0,44.9201,44.9299,44.6083,44.696,46724.0
2016-08-17 09:45:00,45.87,46.13,45.84,46.13,58081.0,44.7057,44.9591,44.6765,44.9591,58081.0
2016-08-17 09:50:00,46.15,46.39,46.11,46.14,88468.0,44.9786,45.2125,44.9396,44.9689,88468.0
2016-08-17 09:55:00,46.12,46.16,46.05,46.07,17637.0,44.9494,44.9884,44.8812,44.9006,17637.0
2016-08-17 10:00:00,46.06,46.09,46.02,46.06,6803.0,44.8909,44.9201,44.8519,44.8909,6803.0
2016-08-17 10:05:00,46.02,46.03,45.92,45.95,11750.0,44.8519,44.8617,44.7545,44.7837,11750.0
2016-08-17 10:10:00,45.97,46.16,45.97,46.13,11606.0,44.8032,44.9884,44.8032,44.9591,11606.0
2016-08-17 10:15:00,46.11,46.12,46.08,46.09,9349.0,44.9396,44.9494,44.9104,44.9201,9349.0
2016-08-17 10:20:00,46.08,46.08,45.98,46.02,25497.0,44.9104,44.9104,44.8129,44.8519,25497.0
2016-08-17 10:25:00,46.02,46.04,45.93,45.95,41641.0,44.8519,44.8714,44.7642,44.7837,41641.0
2016-08-17 10:30:00,45.95,46.06,45.93,45.97,62344.0,44.7837,44.8909,44.7642,44.8032,62344.0
2016-08-17 10:35:00,45.97,46.01,45.9,45.9,9573.0,44.8032,44.8422,44.735,44.735,9573.0
2016-08-17 10:40:00,45.9,45.93,45.87,45.9,11000.0,44.735,44.7642,44.7057,44.735,11000.0
2016-08-17 10:45:00,45.89,46.03,45.89,46.02,24974.0,44.7252,44.8617,44.7252,44.8519,24974.0
2016-08-17 10:50:00,46.02,46.03,45.95,45.95,14675.0,44.8519,44.8617,44.7837,44.7837,14675.0
2016-08-17 10:55:00,45.96,45.97,45.85,45.85,32449.0,44.7934,44.8032,44.6862,44.6862,32449.0
2016-08-17 11:00:00,45.86,45.88,45.83,45.86,15142.0,44.696,44.7155,44.6667,44.696,15142.0
2016-08-17 11:05:00,45.87,45.88,45.83,45.84,13530.0,44.7057,44.7155,44.6667,44.6765,13530.0
2016-08-17 11:10:00,45.84,45.89,45.83,45.88,9010.0,44.6765,44.7252,44.6667,44.7155,9010.0
2016-08-17 11:15:00,45.9,45.94,45.88,45.92,22746.0,44.735,44.7739,44.7155,44.7545,22746.0
2016-08-17 11:20:00,45.89,45.92,45.88,45.9,9045.0,44.7252,44.7545,44.7155,44.735,9045.0
2016-08-17 11:25:00,45.89,45.9,45.7,45.71,24962.0,44.7252,44.735,44.54,44.5498,24962.0
2016-08-17 11:30:00,45.72,45.76,45.59,45.59,121667.0,44.5595,44.5985,44.4328,44.4328,121667.0
2016-08-17 11:35:00,45.6,45.7,45.59,45.68,121991.0,44.4426,44.54,44.4328,44.5205,121991.0
2016-08-17 11:40:00,45.67,45.69,45.66,45.68,29968.0,44.5108,44.5303,44.5011,44.5205,29968.0
2016-08-17 11:45:00,45.68,45.73,45.61,45.68,139291.0,44.5205,44.5693,44.4523,44.5205,139291.0
2016-08-17 11:50:00,45.68,45.76,45.63,45.76,48661.0,44.5205,44.5985,44.4718,44.5985,48661.0
2016-08-17 11:55:00,45.75,45.76,45.61,45.62,54336.0,44.5888,44.5985,44.4523,44.4621,54336.0
2016-08-17 12:00:00,45.62,45.66,45.6,45.62,36505.0,44.4621,44.5011,44.4426,44.4621,36505.0
2016-08-17 12:05:00,45.62,45.64,45.6,45.63,33154.0,44.4621,44.4816,44.4426,44.4718,33154.0
2016-08-17 12:10:00,45.63,45.63,45.6,45.61,14932.0,44.4718,44.4718,44.4426,44.4523,14932.0
2016-08-17 12:15:00,45.6,46.98,45.6,46.24,727342.0,44.4426,45.7875,44.4426,45.0663,727342.0
2016-08-17 12:20:00,46.24,46.53,45.97,46.0,208754.0,45.0663,45.349,44.8032,44.8324,208754.0
2016-08-17 12:25:00,46.0,46.02,45.81,45.91,126698.0,44.8324,44.8519,44.6472,44.7447,126698.0
2016-08-17 12:30:00,45.91,45.92,45.8,45.92,67980.0,44.7447,44.7545,44.6375,44.7545,67980.0
2016-08-17 12:35:00,45.92,46.1,45.92,46.04,31122.0,44.7545,44.9299,44.7545,44.8714,31122.0
2016-08-17 12:40:00,46.04,46.06,45.99,46.0,16919.0,44.8714,44.8909,44.8227,44.8324,16919.0
2016-08-17 12:45:00,46.0,46.13,46.0,46.13,91091.0,44.8324,44.9591,44.8324,44.9591,91091.0
2016-08-17 12:50:00,46.13,46.22,46.09,46.11,20213.0,44.9591,45.0468,44.9201,44.9396,20213.0
2016-08-17 12:55:00,46.11,46.16,46.05,46.08,28511.0,44.9396,44.9884,44.8812,44.9104,28511.0
2016-08-17 13:00:00,46.08,46.22,46.07,46.2,38790.0,44.9104,45.0468,44.9006,45.0273,38790.0
2016-08-17 13:05:00,46.2,46.24,46.11,46.22,21039.0,45.0273,45.0663,44.9396,45.0468,21039.0
2016-08-17 13:10:00,46.22,46.28,46.22,46.28,15465.0,45.0468,45.1053,45.0468,45.1053,15465.0
2016-08-17 13:15:00,46.29,46.33,46.25,46.28,23464.0,45.1151,45.154,45.0761,45.1053,23464.0
2016-08-17 13:20:00,46.27,46.36,46.27,46.34,16351.0,45.0956,45.1833,45.0956,45.1638,16351.0
2016-08-17 13:25:00,46.35,46.42,46.33,46.39,27080.0,45.1735,45.2418,45.154,45.2125,27080.0
2016-08-17 13:30:00,46.39,46.41,46.28,46.31,32958.0,45.2125,45.232,45.1053,45.1346,32958.0
2016-08-17 13:35:00,46.31,46.32,46.24,46.31,18818.0,45.1346,45.1443,45.0663,45.1346,18818.0
2016-08-17 13:40:00,46.32,46.43,46.29,46.29,16616.0,45.1443,45.2515,45.1151,45.1151,16616.0
2016-08-17 13:45:00,46.28,46.33,46.26,46.33,13026.0,45.1053,45.154,45.0858,45.154,13026.0
2016-08-17 13:50:00,46.32,46.32,46.14,46.18,27936.0,45.1443,45.1443,44.9689,45.0079,27936.0
2016-08-17 13:55:00,46.17,46.18,46.1,46.17,22280.0,44.9981,45.0079,44.9299,44.9981,22280.0
2016-08-17 14:00:00,46.16,46.33,46.06,46.28,16800.0,44.9884,45.154,44.8909,45.1053,16800.0
2016-08-17 14:05:00,46.27,46.29,46.22,46.24,14439.0,45.0956,45.1151,45.0468,45.0663,14439.0
2016-08-17 14:10:00,46.25,46.42,46.25,46.35,25316.0,45.0761,45.2418,45.0761,45.1735,25316.0
2016-08-17 14:15:00,46.36,46.43,46.33,46.35,14196.0,45.1833,45.2515,45.154,45.1735,14196.0
2016-08-17 14:20:00,46.34,46.35,46.24,46.25,12320.0,45.1638,45.1735,45.0663,45.0761,12320.0
2016-08-17 14:25:00,46.26,46.33,46.26,46.28,10579.0,45.0858,45.154,45.0858,45.1053,10579.0
2016-08-17 14:30:00,46.29,46.33,46.23,46.33,9706.0,45.1151,45.154,45.0566,45.154,9706.0
2016-08-17 14:35:00,46.32,46.33,46.28,46.32,7140.0,45.1443,45.154,45.1053,45.1443,7140.0
2016-08-17 14:40:00,46.31,46.32,46.23,46.23,10478.0,45.1346,45.1443,45.0566,45.0566,10478.0
2016-08-17 14:45:00,46.23,46.3,46.21,46.26,11269.0,45.0566,45.1248,45.0371,45.0858,11269.0
2016-08-17 14:50:00,46.25,46.25,46.21,46.22,7232.0,45.0761,45.0761,45.0371,45.0468,7232.0
2016-08-17 14:55:00,46.23,46.27,46.21,46.23,13221.0,45.0566,45.0956,45.0371,45.0566,13221.0
2016-08-17 15:00:00,46.23,46.23,46.16,46.23,20012.0,45.0566,45.0566,44.9884,45.0566,20012.0
2016-08-17 15:05:00,46.24,46.24,46.18,46.19,10676.0,45.0663,45.0663,45.0079,45.0176,10676.0
2016-08-17 15:10:00,46.18,46.19,46.11,46.13,20800.0,45.0079,45.0176,44.9396,44.9591,20800.0
2016-08-17 15:15:00,46.14,46.18,46.12,46.18,25006.0,44.9689,45.0079,44.9494,45.0079,25006.0
2016-08-17 15:20:00,46.19,46.26,46.19,46.25,7150.0,45.0176,45.0858,45.0176,45.0761,7150.0
2016-08-17 15:25:00,46.25,46.3,46.21,46.29,13624.0,45.0761,45.1248,45.0371,45.1151,13624.0
2016-08-17 15:30:00,46.28,46.29,46.23,46.25,15092.0,45.1053,45.1151,45.0566,45.0761,15092.0
2016-08-17 15:35:00,46.25,46.29,46.22,46.29,13468.0,45.0761,45.1151,45.0468,45.1151,13468.0
2016-08-17 15:40:00,46.29,46.3,46.24,46.29,23976.0,45.1151,45.1248,45.0663,45.1151,23976.0
2016-08-17 15:45:00,46.29,46.3,46.24,46.27,16498.0,45.1151,45.1248,45.0663,45.0956,16498.0
2016-08-17 15:50:00,46.28,46.31,46.25,46.26,39990.0,45.1053,45.1346,45.0761,45.0858,39990.0
2016-08-17 15:55:00,46.25,46.31,46.22,46.3,94026.0,45.0761,45.1346,45.0468,45.1248,94026.0
2016-08-18 09:30:00,46.27,46.27,46.09,46.13,51633.0,45.0956,45.0956,44.9201,44.9591,51633.0
2016-08-18 09:35:00,46.13,46.24,46.13,46.19,37070.0,44.9591,45.0663,44.9591,45.0176,37070.0
2016-08-18 09:40:00,46.17,46.17,46.05,46.16,9561.0,44.9981,44.9981,44.8812,44.9884,9561.0
2016-08-18 09:45:00,46.16,46.19,46.11,46.16,72210.0,44.9884,45.0176,44.9396,44.9884,72210.0
2016-08-18 09:50:00,46.17,46.52,46.15,46.52,39522.0,44.9981,45.3392,44.9786,45.3392,39522.0
2016-08-18 09:55:00,46.51,46.7,46.42,46.43,75900.0,45.3295,45.5147,45.2418,45.2515,75900.0
2016-08-18 10:00:00,46.42,46.67,46.42,46.6,60223.0,45.2418,45.4854,45.2418,45.4172,60223.0
2016-08-18 10:05:00,46.58,46.61,46.39,46.53,34774.0,45.3977,45.4269,45.2125,45.349,34774.0
2016-08-18 10:10:00,46.53,46.93,46.53,46.82,101692.0,45.349,45.7388,45.349,45.6316,101692.0
2016-08-18 10:15:00,46.82,46.83,46.73,46.78,55216.0,45.6316,45.6414,45.5439,45.5926,55216.0
2016-08-18 10:20:00,46.77,46.78,46.7,46.73,38382.0,45.5829,45.5926,45.5147,45.5439,38382.0
2016-08-18 10:25:00,46.73,46.79,46.66,46.75,96227.0,45.5439,45.6024,45.4757,45.5634,96227.0
2016-08-18 10:30:00,46.75,46.75,46.63,46.72,77328.0,45.5634,45.5634,45.4464,45.5341,77328.0
2016-08-18 10:35:00,46.71,46.78,46.63,46.78,34847.0,45.5244,45.5926,45.4464,45.5926,34847.0
2016-08-18 10:40:00,46.78,46.79,46.63,46.66,103543.0,45.5926,45.6024,45.4464,45.4757,103543.0
2016-08-18 10:45:00,46.65,46.81,46.65,46.81,64222.0,45.4659,45.6219,45.4659,45.6219,64222.0
2016-08-18 10:50:00,46.81,46.87,46.8,46.83,37363.0,45.6219,45.6803,45.6121,45.6414,37363.0
2016-08-18 10:55:00,46.81,46.85,46.76,46.85,56862.0,45.6219,45.6608,45.5731,45.6608,56862.0
2016-08-18 11:00:00,46.87,46.87,46.79,46.8,59455.0,45.6803,45.6803,45.6024,45.6121,59455.0
2016-08-18 11:05:00,46.8,46.84,46.59,46.6,128521.0,45.6121,45.6511,45.4074,45.4172,128521.0
2016-08-18 11:10:00,46.59,46.61,46.49,46.49,24559.0,45.4074,45.4269,45.31,45.31,24559.0
2016-08-18 11:15:00,46.49,46.58,46.43,46.49,75647.0,45.31,45.3977,45.2515,45.31,75647.0
2016-08-18 11:20:00,46.49,46.53,46.43,46.53,36987.0,45.31,45.349,45.2515,45.349,36987.0
2016-08-18 11:25:00,46.55,46.57,46.5,46.51,24276.0,45.3685,45.388,45.3197,45.3295,24276.0
2016-08-18 11:30:00,46.51,46.67,46.5,46.67,46492.0,45.3295,45.4854,45.3197,45.4854,46492.0
2016-08-18 11:35:00,46.66,46.76,46.65,46.7,38199.0,45.4757,45.5731,45.4659,45.5147,38199.0
2016-08-18 11:40:00,46.7,46.74,46.61,46.61,17551.0,45.5147,45.5536,45.4269,45.4269,17551.0
2016-08-18 11:45:00,46.64,46.67,46.57,46.58,12547.0,45.4562,45.4854,45.388,45.3977,12547.0
2016-08-18 11:50:00,46.57,46.61,46.48,46.48,11753.0,45.388,45.4269,45.3002,45.3002,11753.0
2016-08-18 11:55:00,46.48,46.49,46.41,46.47,18180.0,45.3002,45.31,45.232,45.2905,18180.0
2016-08-18 12:00:00,46.49,46.6,46.49,46.6,8699.0,45.31,45.4172,45.31,45.4172,8699.0
2016-08-18 12:05:00,46.6,46.75,46.59,46.68,39805.0,45.4172,45.5634,45.4074,45.4952,39805.0
2016-08-18 12:10:00,46.68,46.7,46.65,46.66,3780.0,45.4952,45.5147,45.4659,45.4757,3780.0
2016-08-18 12:15:00,46.66,46.68,46.63,46.63,11041.0,45.4757,45.4952,45.4464,45.4464,11041.0
2016-08-18 12:20:00,46.63,46.64,46.59,46.62,11311.0,45.4464,45.4562,45.4074,45.4367,11311.0
2016-08-18 12:25:00,46.61,46.63,46.55,46.56,10101.0,45.4269,45.4464,45.3685,45.3782,10101.0
2016-08-18 12:30:00,46.54,46.59,46.51,46.57,11858.0,45.3587,45.4074,45.3295,45.388,11858.0
2016-08-18 12:35:00,46.57,46.6,46.49,46.59,26059.0,45.388,45.4172,45.31,45.4074,26059.0
2016-08-18 12:40:00,46.57,46.57,46.51,46.54,4522.0,45.388,45.388,45.3295,45.3587,4522.0
2016-08-18 12:45:00,46.53,46.54,46.47,46.47,7100.0,45.349,45.3587,45.2905,45.2905,7100.0
2016-08-18 12:50:00,46.47,46.49,46.43,46.45,11600.0,45.2905,45.31,45.2515,45.271,11600.0
2016-08-18 12:55:00,46.46,46.49,46.45,46.47,5612.0,45.2807,45.31,45.271,45.2905,5612.0
2016-08-18 13:00:00,46.47,46.47,46.44,46.44,9732.0,45.2905,45.2905,45.2613,45.2613,9732.0
2016-08-18 13:05:00,46.44,46.44,46.41,46.43,11102.0,45.2613,45.2613,45.232,45.2515,11102.0
2016-08-18 13:10:00,46.43,46.47,46.43,46.46,4657.0,45.2515,45.2905,45.2515,45.2807,4657.0
2016-08-18 13:15:00,46.45,46.46,46.43,46.43,3514.0,45.271,45.2807,45.2515,45.2515,3514.0
2016-08-18 13:20:00,46.43,46.44,46.41,46.44,6300.0,45.2515,45.2613,45.232,45.2613,6300.0
2016-08-18 13:25:00,46.42,46.43,46.41,46.42,6295.0,45.2418,45.2515,45.232,45.2418,6295.0
2016-08-18 13:30:00,46.43,46.47,46.43,46.45,5344.0,45.2515,45.2905,45.2515,45.271,5344.0
2016-08-18 13:35:00,46.44,46.49,46.44,46.47,5914.0,45.2613,45.31,45.2613,45.2905,5914.0
2016-08-18 13:40:00,46.47,46.59,46.46,46.59,28903.0,45.2905,45.4074,45.2807,45.4074,28903.0
2016-08-18 13:45:00,46.6,46.6,46.56,46.57,13649.0,45.4172,45.4172,45.3782,45.388,13649.0
2016-08-18 13:50:00,46.58,46.61,46.57,46.59,14143.0,45.3977,45.4269,45.388,45.4074,14143.0
2016-08-18 13:55:00,46.58,46.59,46.57,46.57,11319.0,45.3977,45.4074,45.388,45.388,11319.0
2016-08-18 14:00:00,46.57,46.6,46.57,46.58,5397.0,45.388,45.4172,45.388,45.3977,5397.0
2016-08-18 14:05:00,46.58,46.59,46.57,46.59,9026.0,45.3977,45.4074,45.388,45.4074,9026.0
2016-08-18 14:10:00,46.59,46.62,46.59,46.62,18800.0,45.4074,45.4367,45.4074,45.4367,18800.0
2016-08-18 14:15:00,46.62,46.65,46.61,46.64,12373.0,45.4367,45.4659,45.4269,45.4562,12373.0
2016-08-18 14:20:00,46.64,46.66,46.63,46.65,11674.0,45.4562,45.4757,45.4464,45.4659,11674.0
2016-08-18 14:25:00,46.64,46.65,46.6,46.6,3757.0,45.4562,45.4659,45.4172,45.4172,3757.0
2016-08-18 14:30:00,46.59,46.62,46.59,46.62,10472.0,45.4074,45.4367,45.4074,45.4367,10472.0
2016-08-18 14:35:00,46.62,46.63,46.59,46.61,9005.0,45.4367,45.4464,45.4074,45.4269,9005.0
2016-08-18 14:40:00,46.61,46.64,46.6,46.64,9819.0,45.4269,45.4562,45.4172,45.4562,9819.0
2016-08-18 14:45:00,46.64,46.64,46.62,46.63,5807.0,45.4562,45.4562,45.4367,45.4464,5807.0
2016-08-18 14:50:00,46.64,46.7,46.63,46.7,20738.0,45.4562,45.5147,45.4464,45.5147,20738.0
2016-08-18 14:55:00,46.7,46.73,46.69,46.72,15886.0,45.5147,45.5439,45.5049,45.5341,15886.0
2016-08-18 15:00:00,46.72,46.76,46.72,46.75,19235.0,45.5341,45.5731,45.5341,45.5634,19235.0
2016-08-18 15:05:00,46.74,46.8,46.74,46.8,24867.0,45.5536,45.6121,45.5536,45.6121,24867.0
2016-08-18 15:10:00,46.81,46.89,46.8,46.88,50193.0,45.6219,45.6998,45.6121,45.6901,50193.0
2016-08-18 15:15:00,46.89,46.89,46.85,46.85,17297.0,45.6998,45.6998,45.6608,45.6608,17297.0
2016-08-18 15:20:00,46.85,46.89,46.84,46.89,18247.0,45.6608,45.6998,45.6511,45.6998,18247.0
2016-08-18 15:25:00,46.89,46.91,46.88,46.89,26513.0,45.6998,45.7193,45.6901,45.6998,26513.0
2016-08-18 15:30:00,46.89,46.95,46.88,46.92,68843.0,45.6998,45.7583,45.6901,45.7291,68843.0
2016-08-18 15:35:00,46.93,46.95,46.83,46.83,66161.0,45.7388,45.7583,45.6414,45.6414,66161.0
2016-08-18 15:40:00,46.82,46.83,46.77,46.81,46644.0,45.6316,45.6414,45.5829,45.6219,46644.0
2016-08-18 15:45:00,46.8,46.81,46.76,46.79,56091.0,45.6121,45.6219,45.5731,45.6024,56091.0
2016-08-18 15:50:00,46.79,46.82,46.77,46.82,67571.0,45.6024,45.6316,45.5829,45.6316,67571.0
2016-08-18 15:55:00,46.81,46.92,46.81,46.88,190029.0,45.6219,45.7291,45.6219,45.6901,190029.0
2016-08-19 09:30:00,46.72,46.77,46.43,46.56,118146.0,45.5341,45.5829,45.2515,45.3782,118146.0
2016-08-19 09:35:00,46.53,46.57,46.4,46.5,23851.0,45.349,45.388,45.2223,45.3197,23851.0
2016-08-19 09:40:00,46.52,46.61,46.44,46.45,22199.0,45.3392,45.4269,45.2613,45.271,22199.0
2016-08-19 09:45:00,46.42,46.47,46.24,46.25,23064.0,45.2418,45.2905,45.0663,45.0761,23064.0
2016-08-19 09:50:00,46.22,46.42,46.19,46.37,13053.0,45.0468,45.2418,45.0176,45.193,13053.0
2016-08-19 09:55:00,46.36,46.37,46.29,46.31,40304.0,45.1833,45.193,45.1151,45.1346,40304.0
2016-08-19 10:00:00,46.3,46.36,46.2,46.2,32337.0,45.1248,45.1833,45.0273,45.0273,32337.0
2016-08-19 10:05:00,46.18,46.2,46.13,46.15,9670.0,45.0079,45.0273,44.9591,44.9786,9670.0
2016-08-19 10:10:00,46.15,46.32,46.15,46.31,14964.0,44.9786,45.1443,44.9786,45.1346,14964.0
2016-08-19 10:15:00,46.31,46.36,46.3,46.31,16199.0,45.1346,45.1833,45.1248,45.1346,16199.0
2016-08-19 10:20:00,46.31,46.39,46.3,46.32,19674.0,45.1346,45.2125,45.1248,45.1443,19674.0
2016-08-19 10:25:00,46.33,46.42,46.31,46.42,11169.0,45.154,45.2418,45.1346,45.2418,11169.0
2016-08-19 10:30:00,46.39,46.45,46.34,46.37,12111.0,45.2125,45.271,45.1638,45.193,12111.0
2016-08-19 10:35:00,46.39,46.41,46.37,46.37,27638.0,45.2125,45.232,45.193,45.193,27638.0
2016-08-19 10:40:00,46.39,46.44,46.32,46.35,38701.0,45.2125,45.2613,45.1443,45.1735,38701.0
2016-08-19 10:45:00,46.34,46.36,46.26,46.28,13256.0,45.1638,45.1833,45.0858,45.1053,13256.0
2016-08-19 10:50:00,46.27,46.38,46.27,46.36,18695.0,45.0956,45.2028,45.0956,45.1833,18695.0
2016-08-19 10:55:00,46.37,46.38,46.32,46.33,10350.0,45.193,45.2028,45.1443,45.154,10350.0
2016-08-19 11:00:00,46.33,46.38,46.31,46.31,9146.0,45.154,45.2028,45.1346,45.1346,9146.0
2016-08-19 11:05:00,46.32,46.36,46.31,46.34,12400.0,45.1443,45.1833,45.1346,45.1638,12400.0
2016-08-19 11:10:00,46.34,46.43,46.33,46.39,18087.0,45.1638,45.2515,45.154,45.2125,18087.0
2016-08-19 11:15:00,46.39,46.4,46.32,46.36,11157.0,45.2125,45.2223,45.1443,45.1833,11157.0
2016-08-19 11:20:00,46.36,46.38,46.33,46.35,8426.0,45.1833,45.2028,45.154,45.1735,8426.0
2016-08-19 11:25:00,46.35,46.41,46.34,46.36,11801.0,45.1735,45.232,45.1638,45.1833,11801.0
2016-08-19 11:30:00,46.36,46.38,46.35,46.37,9825.0,45.1833,45.2028,45.1735,45.193,9825.0
2016-08-19 11:35:00,46.37,46.37,46.33,46.35,6400.0,45.193,45.193,45.154,45.1735,6400.0
2016-08-19 11:40:00,46.35,46.38,46.32,46.34,14727.0,45.1735,45.2028,45.1443,45.1638,14727.0
2016-08-19 11:45:00,46.34,46.34,46.27,46.27,8056.0,45.1638,45.1638,45.0956,45.0956,8056.0
2016-08-19 11:50:00,46.27,46.28,46.24,46.27,6017.0,45.0956,45.1053,45.0663,45.0956,6017.0
2016-08-19 11:55:00,46.27,46.3,46.27,46.28,5415.0,45.0956,45.1248,45.0956,45.1053,5415.0
2016-08-19 12:00:00,46.29,46.31,46.28,46.29,13414.0,45.1151,45.1346,45.1053,45.1151,13414.0
2016-08-19 12:05:00,46.29,46.3,46.26,46.28,8034.0,45.1151,45.1248,45.0858,45.1053,8034.0
2016-08-19 12:10:00,46.28,46.3,46.28,46.29,4990.0,45.1053,45.1248,45.1053,45.1151,4990.0
2016-08-19 12:15:00,46.3,46.3,46.24,46.27,8220.0,45.1248,45.1248,45.0663,45.0956,8220.0
2016-08-19 12:20:00,46.27,46.32,46.27,46.32,2800.0,45.0956,45.1443,45.0956,45.1443,2800.0
2016-08-19 12:25:00,46.31,46.32,46.29,46.3,4325.0,45.1346,45.1443,45.1151,45.1248,4325.0
2016-08-19 12:30:00,46.29,46.31,46.27,46.28,7867.0,45.1151,45.1346,45.0956,45.1053,7867.0
2016-08-19 12:35:00,46.26,46.27,46.21,46.21,6178.0,45.0858,45.0956,45.0371,45.0371,6178.0
2016-08-19 12:40:00,46.22,46.23,46.18,46.18,8010.0,45.0468,45.0566,45.0079,45.0079,8010.0
2016-08-19 12:45:00,46.18,46.19,46.11,46.12,10177.0,45.0079,45.0176,44.9396,44.9494,10177.0
2016-08-19 12:50:00,46.12,46.13,46.01,46.05,21261.0,44.9494,44.9591,44.8422,44.8812,21261.0
2016-08-19 12:55:00,46.05,46.07,46.02,46.07,14148.0,44.8812,44.9006,44.8519,44.9006,14148.0
2016-08-19 13:00:00,46.04,46.05,45.99,46.02,13537.0,44.8714,44.8812,44.8227,44.8519,13537.0
2016-08-19 13:05:00,46.01,46.02,45.98,46.0,10409.0,44.8422,44.8519,44.8129,44.8324,10409.0
2016-08-19 13:10:00,46.02,46.05,46.01,46.03,7076.0,44.8519,44.8812,44.8422,44.8617,7076.0
2016-08-19 13:15:00,46.04,46.05,46.0,46.03,6323.0,44.8714,44.8812,44.8324,44.8617,6323.0
2016-08-19 13:20:00,46.03,46.14,46.02,46.12,16192.0,44.8617,44.9689,44.8519,44.9494,16192.0
2016-08-19 13:25:00,46.1,46.15,46.08,46.15,8810.0,44.9299,44.9786,44.9104,44.9786,8810.0
2016-08-19 13:30:00,46.15,46.15,46.08,46.1,5506.0,44.9786,44.9786,44.9104,44.9299,5506.0
2016-08-19 13:35:00,46.1,46.15,46.08,46.15,34575.0,44.9299,44.9786,44.9104,44.9786,34575.0
2016-08-19 13:40:00,46.14,46.15,46.08,46.15,24174.0,44.9689,44.9786,44.9104,44.9786,24174.0
2016-08-19 13:45:00,46.14,46.16,46.11,46.14,29210.0,44.9689,44.9884,44.9396,44.9689,29210.0
2016-08-19 13:50:00,46.14,46.17,46.08,46.1,10388.0,44.9689,44.9981,44.9104,44.9299,10388.0
2016-08-19 13:55:00,46.1,46.1,46.03,46.06,5360.0,44.9299,44.9299,44.8617,44.8909,5360.0
2016-08-19 14:00:00,46.05,46.08,46.05,46.06,8265.0,44.8812,44.9104,44.8812,44.8909,8265.0
2016-08-19 14:05:00,46.07,46.16,46.07,46.15,7000.0,44.9006,44.9884,44.9006,44.9786,7000.0
2016-08-19 14:10:00,46.17,46.2,46.16,46.17,3281.0,44.9981,45.0273,44.9884,44.9981,3281.0
2016-08-19 14:15:00,46.17,46.18,46.15,46.15,6745.0,44.9981,45.0079,44.9786,44.9786,6745.0
2016-08-19 14:20:00,46.15,46.19,46.15,46.19,6273.0,44.9786,45.0176,44.9786,45.0176,6273.0
2016-08-19 14:25:00,46.19,46.2,46.16,46.2,10308.0,45.0176,45.0273,44.9884,45.0273,10308.0
2016-08-19 14:30:00,46.21,46.26,46.18,46.24,13332.0,45.0371,45.0858,45.0079,45.0663,13332.0
2016-08-19 14:35:00,46.24,46.25,46.22,46.25,6100.0,45.0663,45.0761,45.0468,45.0761,6100.0
2016-08-19 14:40:00,46.25,46.28,46.24,46.27,7688.0,45.0761,45.1053,45.0663,45.0956,7688.0
2016-08-19 14:45:00,46.27,46.29,46.26,46.27,14840.0,45.0956,45.1151,45.0858,45.0956,14840.0
2016-08-19 14:50:00,46.26,46.28,46.25,46.26,15061.0,45.0858,45.1053,45.0761,45.0858,15061.0
2016-08-19 14:55:00,46.27,46.31,46.26,46.3,14427.0,45.0956,45.1346,45.0858,45.1248,14427.0
2016-08-19 15:00:00,46.3,46.32,46.28,46.29,6962.0,45.1248,45.1443,45.1053,45.1151,6962.0
2016-08-19 15:05:00,46.29,46.29,46.27,46.29,7800.0,45.1151,45.1151,45.0956,45.1151,7800.0
2016-08-19 15:10:00,46.29,46.3,46.27,46.28,12175.0,45.1151,45.1248,45.0956,45.1053,12175.0
2016-08-19 15:15:00,46.27,46.27,46.21,46.22,25058.0,45.0956,45.0956,45.0371,45.0468,25058.0
2016-08-19 15:20:00,46.21,46.24,46.21,46.22,5811.0,45.0371,45.0663,45.0371,45.0468,5811.0
2016-08-19 15:25:00,46.23,46.27,46.22,46.27,31816.0,45.0566,45.0956,45.0468,45.0956,31816.0
2016-08-19 15:30:00,46.27,46.27,46.24,46.26,13072.0,45.0956,45.0956,45.0663,45.0858,13072.0
2016-08-19 15:35:00,46.25,46.26,46.19,46.2,13757.0,45.0761,45.0858,45.0176,45.0273,13757.0
2016-08-19 15:40:00,46.2,46.33,46.18,46.24,50553.0,45.0273,45.154,45.0079,45.0663,50553.0
2016-08-19 15:45:00,46.24,46.27,46.21,46.24,23710.0,45.0663,45.0956,45.0371,45.0663,23710.0
2016-08-19 15:50:00,46.23,46.24,46.18,46.21,69224.0,45.0566,45.0663,45.0079,45.0371,69224.0
2016-08-19 15:55:00,46.22,46.22,46.17,46.19,123436.0,45.0468,45.0468,44.9981,45.0176,123436.0
2016-08-22 09:30:00,46.19,46.29,46.02,46.29,18719.0,45.0176,45.1151,44.8519,45.1151,18719.0
2016-08-22 09:35:00,46.27,46.38,46.23,46.29,56155.0,45.0956,45.2028,45.0566,45.1151,56155.0
2016-08-22 09:40:00,46.28,46.42,46.27,46.3,18215.0,45.1053,45.2418,45.0956,45.1248,18215.0
2016-08-22 09:45:00,46.31,46.35,46.28,46.32,12458.0,45.1346,45.1735,45.1053,45.1443,12458.0
2016-08-22 09:50:00,46.33,46.37,46.32,46.34,5139.0,45.154,45.193,45.1443,45.1638,5139.0
2016-08-22 09:55:00,46.36,46.46,46.35,46.39,11360.0,45.1833,45.2807,45.1735,45.2125,11360.0
2016-08-22 10:00:00,46.4,46.43,46.36,46.42,10302.0,45.2223,45.2515,45.1833,45.2418,10302.0
2016-08-22 10:05:00,46.46,46.48,46.4,46.44,8423.0,45.2807,45.3002,45.2223,45.2613,8423.0
2016-08-22 10:10:00,46.42,46.46,46.41,46.43,12001.0,45.2418,45.2807,45.232,45.2515,12001.0
2016-08-22 10:15:00,46.44,46.55,46.42,46.53,16895.0,45.2613,45.3685,45.2418,45.349,16895.0
2016-08-22 10:20:00,46.54,46.58,46.5,46.57,6276.0,45.3587,45.3977,45.3197,45.388,6276.0
2016-08-22 10:25:00,46.56,46.64,46.56,46.61,7675.0,45.3782,45.4562,45.3782,45.4269,7675.0
2016-08-22 10:30:00,46.61,46.65,46.56,46.59,16683.0,45.4269,45.4659,45.3782,45.4074,16683.0
2016-08-22 10:35:00,46.59,46.63,46.54,46.55,11918.0,45.4074,45.4464,45.3587,45.3685,11918.0
2016-08-22 10:40:00,46.54,46.62,46.54,46.59,11517.0,45.3587,45.4367,45.3587,45.4074,11517.0
2016-08-22 10:45:00,46.59,46.61,46.55,46.55,12411.0,45.4074,45.4269,45.3685,45.3685,12411.0
2016-08-22 10:50:00,46.56,46.59,46.54,46.58,6200.0,45.3782,45.4074,45.3587,45.3977,6200.0
2016-08-22 10:55:00,46.58,46.59,46.55,46.59,9429.0,45.3977,45.4074,45.3685,45.4074,9429.0
2016-08-22 11:00:00,46.6,46.61,46.54,46.57,10353.0,45.4172,45.4269,45.3587,45.388,10353.0
2016-08-22 11:05:00,46.56,46.58,46.55,46.57,15311.0,45.3782,45.3977,45.3685,45.388,15311.0
2016-08-22 11:10:00,46.57,46.57,46.46,46.46,15268.0,45.388,45.388,45.2807,45.2807,15268.0
2016-08-22 11:15:00,46.46,46.46,46.42,46.42,12635.0,45.2807,45.2807,45.2418,45.2418,12635.0
2016-08-22 11:20:00,46.42,46.43,46.32,46.34,21275.0,45.2418,45.2515,45.1443,45.1638,21275.0
2016-08-22 11:25:00,46.33,46.33,46.27,46.28,15673.0,45.154,45.154,45.0956,45.1053,15673.0
2016-08-22 11:30:00,46.28,46.29,46.25,46.27,7539.0,45.1053,45.1151,45.0761,45.0956,7539.0
2016-08-22 11:35:00,46.26,46.36,46.26,46.33,8202.0,45.0858,45.1833,45.0858,45.154,8202.0
2016-08-22 11:40:00,46.34,46.4,46.33,46.33,4976.0,45.1638,45.2223,45.154,45.154,4976.0
2016-08-22 11:45:00,46.33,46.41,46.31,46.4,4537.0,45.154,45.232,45.1346,45.2223,4537.0
2016-08-22 11:50:00,46.37,46.41,46.32,46.33,38156.0,45.193,45.232,45.1443,45.154,38156.0
2016-08-22 11:55:00,46.34,46.34,46.27,46.27,5978.0,45.1638,45.1638,45.0956,45.0956,5978.0
2016-08-22 12:00:00,46.27,46.28,46.24,46.26,4936.0,45.0956,45.1053,45.0663,45.0858,4936.0
2016-08-22 12:05:00,46.24,46.26,46.23,46.24,2300.0,45.0663,45.0858,45.0566,45.0663,2300.0
2016-08-22 12:10:00,46.24,46.25,46.21,46.24,3932.0,45.0663,45.0761,45.0371,45.0663,3932.0
2016-08-22 12:15:00,46.24,46.29,46.24,46.25,9450.0,45.0663,45.1151,45.0663,45.0761,9450.0
2016-08-22 12:20:00,46.26,46.34,46.26,46.33,7593.0,45.0858,45.1638,45.0858,45.154,7593.0
2016-08-22 12:25:00,46.34,46.49,46.34,46.41,24952.0,45.1638,45.31,45.1638,45.232,24952.0
2016-08-22 12:30:00,46.44,46.45,46.4,46.41,13550.0,45.2613,45.271,45.2223,45.232,13550.0
2016-08-22 12:35:00,46.41,46.42,46.39,46.41,9400.0,45.232,45.2418,45.2125,45.232,9400.0
2016-08-22 12:40:00,46.4,46.44,46.4,46.4,6699.0,45.2223,45.2613,45.2223,45.2223,6699.0
2016-08-22 12:45:00,46.4,46.4,46.37,46.39,4200.0,45.2223,45.2223,45.193,45.2125,4200.0
2016-08-22 12:50:00,46.38,46.4,46.34,46.35,4330.0,45.2028,45.2223,45.1638,45.1735,4330.0
2016-08-22 12:55:00,46.36,46.37,46.34,46.36,4157.0,45.1833,45.193,45.1638,45.1833,4157.0
2016-08-22 13:00:00,46.36,46.37,46.35,46.35,1706.0,45.1833,45.193,45.1735,45.1735,1706.0
2016-08-22 13:05:00,46.35,46.37,46.33,46.37,4363.0,45.1735,45.193,45.154,45.193,4363.0
2016-08-22 13:10:00,46.37,46.38,46.36,46.37,2700.0,45.193,45.2028,45.1833,45.193,2700.0
2016-08-22 13:15:00,46.38,46.41,46.37,46.37,4033.0,45.2028,45.232,45.193,45.193,4033.0
2016-08-22 13:20:00,46.38,46.38,46.25,46.26,6800.0,45.2028,45.2028,45.0761,45.0858,6800.0
2016-08-22 13:25:00,46.24,46.27,46.19,46.26,8368.0,45.0663,45.0956,45.0176,45.0858,8368.0
2016-08-22 13:30:00,46.24,46.25,46.2,46.24,7350.0,45.0663,45.0761,45.0273,45.0663,7350.0
2016-08-22 13:35:00,46.24,46.26,46.24,46.25,5506.0,45.0663,45.0858,45.0663,45.0761,5506.0
2016-08-22 13:40:00,46.25,46.32,46.25,46.3,6080.0,45.0761,45.1443,45.0761,45.1248,6080.0
2016-08-22 13:45:00,46.3,46.39,46.3,46.38,7733.0,45.1248,45.2125,45.1248,45.2028,7733.0
2016-08-22 13:50:00,46.37,46.37,46.34,46.34,1800.0,45.193,45.193,45.1638,45.1638,1800.0
2016-08-22 13:55:00,46.32,46.37,46.32,46.35,11223.0,45.1443,45.193,45.1443,45.1735,11223.0
2016-08-22 14:00:00,46.36,46.39,46.35,46.39,7100.0,45.1833,45.2125,45.1735,45.2125,7100.0
2016-08-22 14:05:00,46.38,46.4,46.37,46.4,3545.0,45.2028,45.2223,45.193,45.2223,3545.0
2016-08-22 14:10:00,46.39,46.4,46.36,46.4,5593.0,45.2125,45.2223,45.1833,45.2223,5593.0
2016-08-22 14:15:00,46.4,46.4,46.35,46.35,2660.0,45.2223,45.2223,45.1735,45.1735,2660.0
2016-08-22 14:20:00,46.35,46.39,46.34,46.35,3220.0,45.1735,45.2125,45.1638,45.1735,3220.0
2016-08-22 14:25:00,46.35,46.37,46.32,46.32,4795.0,45.1735,45.193,45.1443,45.1443,4795.0
2016-08-22 14:30:00,46.32,46.32,46.29,46.3,5700.0,45.1443,45.1443,45.1151,45.1248,5700.0
2016-08-22 14:35:00,46.3,46.31,46.3,46.31,1505.0,45.1248,45.1346,45.1248,45.1346,1505.0
2016-08-22 14:40:00,46.32,46.38,46.32,46.38,4700.0,45.1443,45.2028,45.1443,45.2028,4700.0
2016-08-22 14:45:00,46.38,46.39,46.34,46.34,12199.0,45.2028,45.2125,45.1638,45.1638,12199.0
2016-08-22 14:50:00,46.35,46.38,46.34,46.36,5110.0,45.1735,45.2028,45.1638,45.1833,5110.0
2016-08-22 14:55:00,46.36,46.4,46.34,46.4,8490.0,45.1833,45.2223,45.1638,45.2223,8490.0
2016-08-22 15:00:00,46.41,46.49,46.4,46.48,21657.0,45.232,45.31,45.2223,45.3002,21657.0
2016-08-22 15:05:00,46.49,46.5,46.46,46.5,18278.0,45.31,45.3197,45.2807,45.3197,18278.0
2016-08-22 15:10:00,46.5,46.52,46.43,46.45,29676.0,45.3197,45.3392,45.2515,45.271,29676.0
2016-08-22 15:15:00,46.45,46.54,46.44,46.54,15220.0,45.271,45.3587,45.2613,45.3587,15220.0
2016-08-22 15:20:00,46.54,46.56,46.52,46.54,16747.0,45.3587,45.3782,45.3392,45.3587,16747.0
2016-08-22 15:25:00,46.55,46.55,46.53,46.54,18260.0,45.3685,45.3685,45.349,45.3587,18260.0
2016-08-22 15:30:00,46.55,46.56,46.52,46.53,26257.0,45.3685,45.3782,45.3392,45.349,26257.0
2016-08-22 15:35:00,46.54,46.58,46.53,46.57,26625.0,45.3587,45.3977,45.349,45.388,26625.0
2016-08-22 15:40:00,46.57,46.6,46.57,46.59,24741.0,45.388,45.4172,45.388,45.4074,24741.0
2016-08-22 15:45:00,46.6,46.65,46.58,46.63,64206.0,45.4172,45.4659,45.3977,45.4464,64206.0
2016-08-22 15:50:00,46.63,46.64,46.6,46.64,58376.0,45.4464,45.4562,45.4172,45.4562,58376.0
2016-08-22 15:55:00,46.63,46.66,46.6,46.63,159890.0,45.4464,45.4757,45.4172,45.4464,159890.0
2016-08-23 09:30:00,46.88,46.91,46.64,46.8,30088.0,45.6901,45.7193,45.4562,45.6121,30088.0
2016-08-23 09:35:00,46.82,46.9,46.82,46.88,14720.0,45.6316,45.7096,45.6316,45.6901,14720.0
2016-08-23 09:40:00,46.88,47.02,46.88,46.99,16100.0,45.6901,45.8265,45.6901,45.7973,16100.0
2016-08-23 09:45:00,46.97,47.01,46.94,46.96,8260.0,45.7778,45.8168,45.7486,45.7681,8260.0
2016-08-23 09:50:00,46.99,47.0,46.89,46.96,8487.0,45.7973,45.807,45.6998,45.7681,8487.0
2016-08-23 09:55:00,46.99,47.02,46.98,46.99,5043.0,45.7973,45.8265,45.7875,45.7973,5043.0
2016-08-23 10:00:00,46.99,47.04,46.98,47.03,9888.0,45.7973,45.846,45.7875,45.8363,9888.0
2016-08-23 10:05:00,47.03,47.11,47.01,47.09,25789.0,45.8363,45.9142,45.8168,45.8948,25789.0
2016-08-23 10:10:00,47.1,47.14,47.09,47.13,10474.0,45.9045,45.9435,45.8948,45.9337,10474.0
2016-08-23 10:15:00,47.13,47.21,47.12,47.2,69330.0,45.9337,46.0117,45.924,46.002,69330.0
2016-08-23 10:20:00,47.2,47.21,47.15,47.17,28426.0,46.002,46.0117,45.9532,45.9727,28426.0
2016-08-23 10:25:00,47.17,47.18,47.14,47.17,51893.0,45.9727,45.9825,45.9435,45.9727,51893.0
2016-08-23 10:30:00,47.17,47.22,47.16,47.21,25477.0,45.9727,46.0215,45.963,46.0117,25477.0
2016-08-23 10:35:00,47.21,47.21,47.18,47.18,31851.0,46.0117,46.0117,45.9825,45.9825,31851.0
2016-08-23 10:40:00,47.18,47.18,47.08,47.08,12751.0,45.9825,45.9825,45.885,45.885,12751.0
2016-08-23 10:45:00,47.08,47.14,47.08,47.11,5900.0,45.885,45.9435,45.885,45.9142,5900.0
2016-08-23 10:50:00,47.1,47.11,47.05,47.08,22724.0,45.9045,45.9142,45.8558,45.885,22724.0
2016-08-23 10:55:00,47.08,47.1,47.02,47.05,11554.0,45.885,45.9045,45.8265,45.8558,11554.0
2016-08-23 11:00:00,47.04,47.04,46.99,47.01,3830.0,45.846,45.846,45.7973,45.8168,3830.0
2016-08-23 11:05:00,47.01,47.02,46.97,46.99,4560.0,45.8168,45.8265,45.7778,45.7973,4560.0
2016-08-23 11:10:00,46.99,47.04,46.96,47.01,8005.0,45.7973,45.846,45.7681,45.8168,8005.0
2016-08-23 11:15:00,47.01,47.03,46.98,47.0,6784.0,45.8168,45.8363,45.7875,45.807,6784.0
2016-08-23 11:20:00,47.02,47.02,47.01,47.01,1397.0,45.8265,45.8265,45.8168,45.8168,1397.0
2016-08-23 11:25:00,47.01,47.02,46.96,46.97,11721.0,45.8168,45.8265,45.7681,45.7778,11721.0
2016-08-23 11:30:00,46.96,46.97,46.88,46.93,27925.0,45.7681,45.7778,45.6901,45.7388,27925.0
2016-08-23 11:35:00,46.93,47.0,46.93,46.95,18394.0,45.7388,45.807,45.7388,45.7583,18394.0
2016-08-23 11:40:00,46.96,47.02,46.96,47.0,5292.0,45.7681,45.8265,45.7681,45.807,5292.0
2016-08-23 11:45:00,47.03,47.05,46.99,46.99,13913.0,45.8363,45.8558,45.7973,45.7973,13913.0
2016-08-23 11:50:00,47.0,47.0,46.95,46.98,3589.0,45.807,45.807,45.7583,45.7875,3589.0
2016-08-23 11:55:00,46.97,46.98,46.91,46.96,36771.0,45.7778,45.7875,45.7193,45.7681,36771.0
2016-08-23 12:00:00,46.95,46.96,46.91,46.93,8100.0,45.7583,45.7681,45.7193,45.7388,8100.0
2016-08-23 12:05:00,46.93,46.94,46.92,46.92,4084.0,45.7388,45.7486,45.7291,45.7291,4084.0
2016-08-23 12:10:00,46.92,46.95,46.91,46.93,8412.0,45.7291,45.7583,45.7193,45.7388,8412.0
2016-08-23 12:15:00,46.92,46.94,46.9,46.9,11087.0,45.7291,45.7486,45.7096,45.7096,11087.0
2016-08-23 12:20:00,46.91,46.92,46.87,46.88,17019.0,45.7193,45.7291,45.6803,45.6901,17019.0
2016-08-23 12:25:00,46.89,46.9,46.88,46.9,5300.0,45.6998,45.7096,45.6901,45.7096,5300.0
2016-08-23 12:30:00,46.9,46.91,46.89,46.9,6500.0,45.7096,45.7193,45.6998,45.7096,6500.0
2016-08-23 12:35:00,46.89,46.9,46.88,46.88,2800.0,45.6998,45.7096,45.6901,45.6901,2800.0
2016-08-23 12:40:00,46.89,46.89,46.87,46.89,6262.0,45.6998,45.6998,45.6803,45.6998,6262.0
2016-08-23 12:45:00,46.89,46.92,46.88,46.89,7161.0,45.6998,45.7291,45.6901,45.6998,7161.0
2016-08-23 12:50:00,46.88,46.88,46.84,46.85,19790.0,45.6901,45.6901,45.6511,45.6608,19790.0
2016-08-23 12:55:00,46.83,46.87,46.83,46.87,10894.0,45.6414,45.6803,45.6414,45.6803,10894.0
2016-08-23 13:00:00,46.87,46.87,46.84,46.87,9390.0,45.6803,45.6803,45.6511,45.6803,9390.0
2016-08-23 13:05:00,46.86,46.86,46.81,46.82,20751.0,45.6706,45.6706,45.6219,45.6316,20751.0
2016-08-23 13:10:00,46.82,46.83,46.79,46.81,8724.0,45.6316,45.6414,45.6024,45.6219,8724.0
2016-08-23 13:15:00,46.8,46.83,46.79,46.83,5245.0,45.6121,45.6414,45.6024,45.6414,5245.0
2016-08-23 13:20:00,46.82,46.87,46.82,46.87,6001.0,45.6316,45.6803,45.6316,45.6803,6001.0
2016-08-23 13:25:00,46.87,46.88,46.85,46.87,4200.0,45.6803,45.6901,45.6608,45.6803,4200.0
2016-08-23 13:30:00,46.87,46.92,46.85,46.92,15200.0,45.6803,45.7291,45.6608,45.7291,15200.0
2016-08-23 13:35:00,46.92,46.92,46.9,46.9,3600.0,45.7291,45.7291,45.7096,45.7096,3600.0
2016-08-23 13:40:00,46.9,46.92,46.87,46.9,3560.0,45.7096,45.7291,45.6803,45.7096,3560.0
2016-08-23 13:45:00,46.91,46.94,46.9,46.92,15476.0,45.7193,45.7486,45.7096,45.7291,15476.0
2016-08-23 13:50:00,46.93,46.94,46.9,46.92,4400.0,45.7388,45.7486,45.7096,45.7291,4400.0
2016-08-23 13:55:00,46.92,46.92,46.87,46.88,5495.0,45.7291,45.7291,45.6803,45.6901,5495.0
2016-08-23 14:00:00,46.88,46.89,46.85,46.87,5149.0,45.6901,45.6998,45.6608,45.6803,5149.0
2016-08-23 14:05:00,46.86,46.88,46.81,46.82,17787.0,45.6706,45.6901,45.6219,45.6316,17787.0
2016-08-23 14:10:00,46.81,46.83,46.79,46.82,9846.0,45.6219,45.6414,45.6024,45.6316,9846.0
2016-08-23 14:15:00,46.82,46.84,46.8,46.82,8323.0,45.6316,45.6511,45.6121,45.6316,8323.0
2016-08-23 14:20:00,46.81,46.82,46.79,46.82,9271.0,45.6219,45.6316,45.6024,45.6316,9271.0
2016-08-23 14:25:00,46.8,46.84,46.79,46.82,6661.0,45.6121,45.6511,45.6024,45.6316,6661.0
2016-08-23 14:30:00,46.83,46.83,46.79,46.8,6755.0,45.6414,45.6414,45.6024,45.6121,6755.0
2016-08-23 14:35:00,46.81,46.81,46.79,46.81,5220.0,45.6219,45.6219,45.6024,45.6219,5220.0
2016-08-23 14:40:00,46.82,46.83,46.78,46.78,85976.0,45.6316,45.6414,45.5926,45.5926,85976.0
2016-08-23 14:45:00,46.79,46.8,46.78,46.79,3328.0,45.6024,45.6121,45.5926,45.6024,3328.0
2016-08-23 14:50:00,46.78,46.78,46.73,46.77,5858.0,45.5926,45.5926,45.5439,45.5829,5858.0
2016-08-23 14:55:00,46.78,46.79,46.74,46.77,5875.0,45.5926,45.6024,45.5536,45.5829,5875.0
2016-08-23 15:00:00,46.78,46.83,46.78,46.81,5246.0,45.5926,45.6414,45.5926,45.6219,5246.0
2016-08-23 15:05:00,46.82,46.82,46.78,46.79,4524.0,45.6316,45.6316,45.5926,45.6024,4524.0
2016-08-23 15:10:00,46.78,46.79,46.75,46.78,19100.0,45.5926,45.6024,45.5634,45.5926,19100.0
2016-08-23 15:15:00,46.78,46.79,46.76,46.78,10000.0,45.5926,45.6024,45.5731,45.5926,10000.0
2016-08-23 15:20:00,46.78,46.78,46.76,46.77,5400.0,45.5926,45.5926,45.5731,45.5829,5400.0
2016-08-23 15:25:00,46.77,46.79,46.76,46.79,4000.0,45.5829,45.6024,45.5731,45.6024,4000.0
2016-08-23 15:30:00,46.79,46.82,46.77,46.8,21649.0,45.6024,45.6316,45.5829,45.6121,21649.0
2016-08-23 15:35:00,46.8,46.83,46.78,46.83,59076.0,45.6121,45.6414,45.5926,45.6414,59076.0
2016-08-23 15:40:00,46.82,46.85,46.79,46.79,29599.0,45.6316,45.6608,45.6024,45.6024,29599.0
2016-08-23 15:45:00,46.79,46.8,46.76,46.77,23857.0,45.6024,45.6121,45.5731,45.5829,23857.0
2016-08-23 15:50:00,46.76,46.77,46.74,46.76,23471.0,45.5731,45.5829,45.5536,45.5731,23471.0
2016-08-23 15:55:00,46.76,46.81,46.74,46.75,84480.0,45.5731,45.6219,45.5536,45.5634,84480.0
2016-08-24 09:30:00,46.58,46.87,46.58,46.85,31629.0,45.3977,45.6803,45.3977,45.6608,31629.0
2016-08-24 09:35:00,46.9,46.97,46.8,46.85,40168.0,45.7096,45.7778,45.6121,45.6608,40168.0
2016-08-24 09:40:00,46.85,46.87,46.81,46.81,6906.0,45.6608,45.6803,45.6219,45.6219,6906.0
2016-08-24 09:45:00,46.8,46.87,46.77,46.87,5925.0,45.6121,45.6803,45.5829,45.6803,5925.0
2016-08-24 09:50:00,46.86,46.87,46.79,46.83,5168.0,45.6706,45.6803,45.6024,45.6414,5168.0
2016-08-24 09:55:00,46.84,46.89,46.77,46.82,11507.0,45.6511,45.6998,45.5829,45.6316,11507.0
2016-08-24 10:00:00,46.82,46.83,46.78,46.8,8420.0,45.6316,45.6414,45.5926,45.6121,8420.0
2016-08-24 10:05:00,46.81,46.84,46.78,46.8,6854.0,45.6219,45.6511,45.5926,45.6121,6854.0
2016-08-24 10:10:00,46.8,46.85,46.8,46.81,7747.0,45.6121,45.6608,45.6121,45.6219,7747.0
2016-08-24 10:15:00,46.81,46.84,46.78,46.84,17370.0,45.6219,45.6511,45.5926,45.6511,17370.0
2016-08-24 10:20:00,46.84,46.84,46.79,46.8,4600.0,45.6511,45.6511,45.6024,45.6121,4600.0
2016-08-24 10:25:00,46.79,46.79,46.65,46.66,6871.0,45.6024,45.6024,45.4659,45.4757,6871.0
2016-08-24 10:30:00,46.65,46.78,46.64,46.77,19953.0,45.4659,45.5926,45.4562,45.5829,19953.0
2016-08-24 10:35:00,46.78,46.78,46.72,46.73,4718.0,45.5926,45.5926,45.5341,45.5439,4718.0
2016-08-24 10:40:00,46.73,46.73,46.67,46.73,5170.0,45.5439,45.5439,45.4854,45.5439,5170.0
2016-08-24 10:45:00,46.72,46.72,46.64,46.7,9523.0,45.5341,45.5341,45.4562,45.5147,9523.0
2016-08-24 10:50:00,46.68,46.72,46.68,46.7,4992.0,45.4952,45.5341,45.4952,45.5147,4992.0
2016-08-24 10:55:00,46.68,46.71,46.66,46.67,12253.0,45.4952,45.5244,45.4757,45.4854,12253.0
2016-08-24 11:00:00,46.66,46.68,46.66,46.67,7063.0,45.4757,45.4952,45.4757,45.4854,7063.0
2016-08-24 11:05:00,46.68,46.7,46.62,46.69,24378.0,45.4952,45.5147,45.4367,45.5049,24378.0
2016-08-24 11:10:00,46.68,46.69,46.62,46.62,5900.0,45.4952,45.5049,45.4367,45.4367,5900.0
2016-08-24 11:15:00,46.62,46.65,46.55,46.57,30306.0,45.4367,45.4659,45.3685,45.388,30306.0
2016-08-24 11:20:00,46.58,46.6,46.53,46.55,11842.0,45.3977,45.4172,45.349,45.3685,11842.0
2016-08-24 11:25:00,46.55,46.56,46.54,46.56,3198.0,45.3685,45.3782,45.3587,45.3782,3198.0
2016-08-24 11:30:00,46.56,46.57,46.54,46.56,4050.0,45.3782,45.388,45.3587,45.3782,4050.0
2016-08-24 11:35:00,46.57,46.62,46.55,46.6,5190.0,45.388,45.4367,45.3685,45.4172,5190.0
2016-08-24 11:40:00,46.6,46.61,46.55,46.57,7820.0,45.4172,45.4269,45.3685,45.388,7820.0
2016-08-24 11:45:00,46.57,46.59,46.54,46.55,8630.0,45.388,45.4074,45.3587,45.3685,8630.0
2016-08-24 11:50:00,46.55,46.55,46.51,46.53,12635.0,45.3685,45.3685,45.3295,45.349,12635.0
2016-08-24 11:55:00,46.53,46.54,46.52,46.53,4604.0,45.349,45.3587,45.3392,45.349,4604.0
2016-08-24 12:00:00,46.53,46.54,46.5,46.52,13707.0,45.349,45.3587,45.3197,45.3392,13707.0
2016-08-24 12:05:00,46.53,46.56,46.51,46.56,10925.0,45.349,45.3782,45.3295,45.3782,10925.0
2016-08-24 12:10:00,46.56,46.57,46.55,46.55,52247.0,45.3782,45.388,45.3685,45.3685,52247.0
2016-08-24 12:15:00,46.55,46.56,46.51,46.55,5349.0,45.3685,45.3782,45.3295,45.3685,5349.0
2016-08-24 12:20:00,46.55,46.57,46.52,46.57,5004.0,45.3685,45.388,45.3392,45.388,5004.0
2016-08-24 12:25:00,46.57,46.58,46.52,46.54,9109.0,45.388,45.3977,45.3392,45.3587,9109.0
2016-08-24 12:30:00,46.55,46.57,46.52,46.56,102913.0,45.3685,45.388,45.3392,45.3782,102913.0
2016-08-24 12:35:00,46.56,46.58,46.53,46.53,18404.0,45.3782,45.3977,45.349,45.349,18404.0
2016-08-24 12:40:00,46.53,46.57,46.51,46.56,16667.0,45.349,45.388,45.3295,45.3782,16667.0
2016-08-24 12:45:00,46.56,46.56,46.51,46.52,8408.0,45.3782,45.3782,45.3295,45.3392,8408.0
2016-08-24 12:50:00,46.52,46.55,46.51,46.54,7677.0,45.3392,45.3685,45.3295,45.3587,7677.0
2016-08-24 12:55:00,46.55,46.56,46.54,46.55,9790.0,45.3685,45.3782,45.3587,45.3685,9790.0
2016-08-24 13:00:00,46.55,46.55,46.52,46.54,6203.0,45.3685,45.3685,45.3392,45.3587,6203.0
2016-08-24 13:05:00,46.54,46.55,46.53,46.55,11246.0,45.3587,45.3685,45.349,45.3685,11246.0
2016-08-24 13:10:00,46.54,46.54,46.49,46.5,5250.0,45.3587,45.3587,45.31,45.3197,5250.0
2016-08-24 13:15:00,46.51,46.52,46.49,46.5,4975.0,45.3295,45.3392,45.31,45.3197,4975.0
2016-08-24 13:20:00,46.5,46.5,46.46,46.46,2196.0,45.3197,45.3197,45.2807,45.2807,2196.0
2016-08-24 13:25:00,46.46,46.46,46.43,46.44,5141.0,45.2807,45.2807,45.2515,45.2613,5141.0
2016-08-24 13:30:00,46.45,46.47,46.44,46.46,5142.0,45.271,45.2905,45.2613,45.2807,5142.0
2016-08-24 13:35:00,46.47,46.47,46.43,46.45,3441.0,45.2905,45.2905,45.2515,45.271,3441.0
2016-08-24 13:40:00,46.45,46.48,46.45,46.48,3250.0,45.271,45.3002,45.271,45.3002,3250.0
2016-08-24 13:45:00,46.48,46.5,46.46,46.46,3600.0,45.3002,45.3197,45.2807,45.2807,3600.0
2016-08-24 13:50:00,46.47,46.49,46.47,46.49,4860.0,45.2905,45.31,45.2905,45.31,4860.0
2016-08-24 13:55:00,46.48,46.49,46.47,46.49,4779.0,45.3002,45.31,45.2905,45.31,4779.0
2016-08-24 14:00:00,46.5,46.5,46.39,46.39,6695.0,45.3197,45.3197,45.2125,45.2125,6695.0
2016-08-24 14:05:00,46.39,46.45,46.39,46.39,25693.0,45.2125,45.271,45.2125,45.2125,25693.0
2016-08-24 14:10:00,46.39,46.42,46.37,46.41,9009.0,45.2125,45.2418,45.193,45.232,9009.0
2016-08-24 14:15:00,46.41,46.42,46.39,46.41,10029.0,45.232,45.2418,45.2125,45.232,10029.0
2016-08-24 14:20:00,46.4,46.41,46.33,46.33,11423.0,45.2223,45.232,45.154,45.154,11423.0
2016-08-24 14:25:00,46.33,46.38,46.31,46.38,7460.0,45.154,45.2028,45.1346,45.2028,7460.0
2016-08-24 14:30:00,46.38,46.39,46.37,46.39,4092.0,45.2028,45.2125,45.193,45.2125,4092.0
2016-08-24 14:35:00,46.4,46.4,46.35,46.39,6413.0,45.2223,45.2223,45.1735,45.2125,6413.0
2016-08-24 14:40:00,46.39,46.42,46.38,46.42,16138.0,45.2125,45.2418,45.2028,45.2418,16138.0
2016-08-24 14:45:00,46.42,46.42,46.4,46.4,8058.0,45.2418,45.2418,45.2223,45.2223,8058.0
2016-08-24 14:50:00,46.41,46.43,46.39,46.4,29617.0,45.232,45.2515,45.2125,45.2223,29617.0
2016-08-24 14:55:00,46.41,46.42,46.39,46.42,7783.0,45.232,45.2418,45.2125,45.2418,7783.0
2016-08-24 15:00:00,46.42,46.42,46.37,46.37,72421.0,45.2418,45.2418,45.193,45.193,72421.0
2016-08-24 15:05:00,46.39,46.4,46.31,46.31,16806.0,45.2125,45.2223,45.1346,45.1346,16806.0
2016-08-24 15:10:00,46.31,46.31,46.27,46.27,18482.0,45.1346,45.1346,45.0956,45.0956,18482.0
2016-08-24 15:15:00,46.27,46.29,46.24,46.24,16321.0,45.0956,45.1151,45.0663,45.0663,16321.0
2016-08-24 15:20:00,46.24,46.27,46.2,46.21,29488.0,45.0663,45.0956,45.0273,45.0371,29488.0
2016-08-24 15:25:00,46.2,46.22,46.16,46.18,53494.0,45.0273,45.0468,44.9884,45.0079,53494.0
2016-08-24 15:30:00,46.18,46.19,46.11,46.12,36000.0,45.0079,45.0176,44.9396,44.9494,36000.0
2016-08-24 15:35:00,46.11,46.13,46.03,46.03,47566.0,44.9396,44.9591,44.8617,44.8617,47566.0
2016-08-24 15:40:00,46.04,46.09,46.03,46.03,32969.0,44.8714,44.9201,44.8617,44.8617,32969.0
2016-08-24 15:45:00,46.02,46.07,46.01,46.03,32461.0,44.8519,44.9006,44.8422,44.8617,32461.0
2016-08-24 15:50:00,46.03,46.11,46.02,46.11,30718.0,44.8617,44.9396,44.8519,44.9396,30718.0
2016-08-24 15:55:00,46.11,46.13,46.05,46.13,169359.0,44.9396,44.9591,44.8812,44.9591,169359.0
2016-08-25 09:30:00,46.23,46.52,46.07,46.16,30642.0,45.0566,45.3392,44.9006,44.9884,30642.0
2016-08-25 09:35:00,46.18,46.25,46.15,46.19,8353.0,45.0079,45.0761,44.9786,45.0176,8353.0
2016-08-25 09:40:00,46.19,46.2,46.07,46.19,11286.0,45.0176,45.0273,44.9006,45.0176,11286.0
2016-08-25 09:45:00,46.22,46.22,46.13,46.17,4735.0,45.0468,45.0468,44.9591,44.9981,4735.0
2016-08-25 09:50:00,46.17,46.17,46.05,46.1,10100.0,44.9981,44.9981,44.8812,44.9299,10100.0
2016-08-25 09:55:00,46.11,46.16,46.06,46.08,30401.0,44.9396,44.9884,44.8909,44.9104,30401.0
2016-08-25 10:00:00,46.07,46.22,46.04,46.22,19368.0,44.9006,45.0468,44.8714,45.0468,19368.0
2016-08-25 10:05:00,46.22,46.29,46.21,46.23,12137.0,45.0468,45.1151,45.0371,45.0566,12137.0
2016-08-25 10:10:00,46.22,46.24,46.17,46.17,9493.0,45.0468,45.0663,44.9981,44.9981,9493.0
2016-08-25 10:15:00,46.16,46.18,46.11,46.16,18254.0,44.9884,45.0079,44.9396,44.9884,18254.0
2016-08-25 10:20:00,46.15,46.24,46.13,46.21,4571.0,44.9786,45.0663,44.9591,45.0371,4571.0
2016-08-25 10:25:00,46.18,46.19,46.08,46.08,3867.0,45.0079,45.0176,44.9104,44.9104,3867.0
2016-08-25 10:30:00,46.1,46.11,46.08,46.09,6785.0,44.9299,44.9396,44.9104,44.9201,6785.0
2016-08-25 10:35:00,46.1,46.16,46.06,46.07,12366.0,44.9299,44.9884,44.8909,44.9006,12366.0
2016-08-25 10:40:00,46.06,46.14,46.05,46.13,7972.0,44.8909,44.9689,44.8812,44.9591,7972.0
2016-08-25 10:45:00,46.16,46.16,46.08,46.14,6500.0,44.9884,44.9884,44.9104,44.9689,6500.0
2016-08-25 10:50:00,46.15,46.19,46.1,46.1,1900.0,44.9786,45.0176,44.9299,44.9299,1900.0
2016-08-25 10:55:00,46.11,46.17,46.1,46.11,7075.0,44.9396,44.9981,44.9299,44.9396,7075.0
2016-08-25 11:00:00,46.13,46.22,46.11,46.19,7691.0,44.9591,45.0468,44.9396,45.0176,7691.0
2016-08-25 11:05:00,46.21,46.22,46.17,46.21,5858.0,45.0371,45.0468,44.9981,45.0371,5858.0
2016-08-25 11:10:00,46.2,46.21,46.11,46.12,8033.0,45.0273,45.0371,44.9396,44.9494,8033.0
2016-08-25 11:15:00,46.13,46.21,46.12,46.17,5500.0,44.9591,45.0371,44.9494,44.9981,5500.0
2016-08-25 11:20:00,46.17,46.21,46.16,46.16,3700.0,44.9981,45.0371,44.9884,44.9884,3700.0
2016-08-25 11:25:00,46.15,46.15,46.12,46.15,4770.0,44.9786,44.9786,44.9494,44.9786,4770.0
2016-08-25 11:30:00,46.15,46.19,46.15,46.17,6931.0,44.9786,45.0176,44.9786,44.9981,6931.0
2016-08-25 11:35:00,46.17,46.21,46.17,46.2,3584.0,44.9981,45.0371,44.9981,45.0273,3584.0
2016-08-25 11:40:00,46.19,46.19,46.16,46.16,6400.0,45.0176,45.0176,44.9884,44.9884,6400.0
2016-08-25 11:45:00,46.16,46.2,46.16,46.18,16249.0,44.9884,45.0273,44.9884,45.0079,16249.0
2016-08-25 11:50:00,46.18,46.21,46.18,46.19,9204.0,45.0079,45.0371,45.0079,45.0176,9204.0
2016-08-25 11:55:00,46.2,46.2,46.16,46.16,6547.0,45.0273,45.0273,44.9884,44.9884,6547.0
2016-08-25 12:00:00,46.16,46.18,46.15,46.17,4500.0,44.9884,45.0079,44.9786,44.9981,4500.0
2016-08-25 12:05:00,46.17,46.17,46.14,46.14,4900.0,44.9981,44.9981,44.9689,44.9689,4900.0
2016-08-25 12:10:00,46.14,46.14,46.1,46.13,6463.0,44.9689,44.9689,44.9299,44.9591,6463.0
2016-08-25 12:15:00,46.13,46.17,46.13,46.17,5350.0,44.9591,44.9981,44.9591,44.9981,5350.0
2016-08-25 12:20:00,46.17,46.2,46.17,46.17,9014.0,44.9981,45.0273,44.9981,44.9981,9014.0
2016-08-25 12:25:00,46.17,46.22,46.16,46.21,17739.0,44.9981,45.0468,44.9884,45.0371,17739.0
2016-08-25 12:30:00,46.21,46.22,46.17,46.2,24655.0,45.0371,45.0468,44.9981,45.0273,24655.0
2016-08-25 12:35:00,46.19,46.21,46.19,46.19,5791.0,45.0176,45.0371,45.0176,45.0176,5791.0
2016-08-25 12:40:00,46.19,46.21,46.16,46.16,11119.0,45.0176,45.0371,44.9884,44.9884,11119.0
2016-08-25 12:45:00,46.16,46.19,46.16,46.18,6830.0,44.9884,45.0176,44.9884,45.0079,6830.0
2016-08-25 12:50:00,46.19,46.19,46.17,46.18,6018.0,45.0176,45.0176,44.9981,45.0079,6018.0
2016-08-25 12:55:00,46.19,46.23,46.16,46.17,15230.0,45.0176,45.0566,44.9884,44.9981,15230.0
2016-08-25 13:00:00,46.17,46.23,46.17,46.23,9875.0,44.9981,45.0566,44.9981,45.0566,9875.0
2016-08-25 13:05:00,46.23,46.23,46.18,46.18,4375.0,45.0566,45.0566,45.0079,45.0079,4375.0
2016-08-25 13:10:00,46.17,46.2,46.15,46.19,2775.0,44.9981,45.0273,44.9786,45.0176,2775.0
2016-08-25 13:15:00,46.18,46.19,46.17,46.19,2357.0,45.0079,45.0176,44.9981,45.0176,2357.0
2016-08-25 13:20:00,46.18,46.19,46.17,46.17,4245.0,45.0079,45.0176,44.9981,44.9981,4245.0
2016-08-25 13:25:00,46.18,46.19,46.17,46.18,16070.0,45.0079,45.0176,44.9981,45.0079,16070.0
2016-08-25 13:30:00,46.18,46.2,46.17,46.18,6497.0,45.0079,45.0273,44.9981,45.0079,6497.0
2016-08-25 13:35:00,46.18,46.18,46.11,46.12,7207.0,45.0079,45.0079,44.9396,44.9494,7207.0
2016-08-25 13:40:00,46.14,46.15,46.11,46.12,4555.0,44.9689,44.9786,44.9396,44.9494,4555.0
2016-08-25 13:45:00,46.13,46.17,46.13,46.16,2800.0,44.9591,44.9981,44.9591,44.9884,2800.0
2016-08-25 13:50:00,46.17,46.19,46.16,46.19,7165.0,44.9981,45.0176,44.9884,45.0176,7165.0
2016-08-25 13:55:00,46.2,46.24,46.2,46.24,4600.0,45.0273,45.0663,45.0273,45.0663,4600.0
2016-08-25 14:00:00,46.25,46.3,46.24,46.29,16067.0,45.0761,45.1248,45.0663,45.1151,16067.0
2016-08-25 14:05:00,46.29,46.3,46.23,46.24,6202.0,45.1151,45.1248,45.0566,45.0663,6202.0
2016-08-25 14:10:00,46.25,46.29,46.24,46.28,5339.0,45.0761,45.1151,45.0663,45.1053,5339.0
2016-08-25 14:15:00,46.29,46.3,46.27,46.28,6355.0,45.1151,45.1248,45.0956,45.1053,6355.0
2016-08-25 14:20:00,46.27,46.27,46.22,46.25,6099.0,45.0956,45.0956,45.0468,45.0761,6099.0
2016-08-25 14:25:00,46.25,46.26,46.22,46.23,14297.0,45.0761,45.0858,45.0468,45.0566,14297.0
2016-08-25 14:30:00,46.24,46.27,46.24,46.26,7977.0,45.0663,45.0956,45.0663,45.0858,7977.0
2016-08-25 14:35:00,46.26,46.26,46.24,46.25,3057.0,45.0858,45.0858,45.0663,45.0761,3057.0
2016-08-25 14:40:00,46.25,46.3,46.24,46.3,6581.0,45.0761,45.1248,45.0663,45.1248,6581.0
2016-08-25 14:45:00,46.3,46.3,46.2,46.24,8530.0,45.1248,45.1248,45.0273,45.0663,8530.0
2016-08-25 14:50:00,46.24,46.25,46.2,46.2,3971.0,45.0663,45.0761,45.0273,45.0273,3971.0
2016-08-25 14:55:00,46.19,46.2,46.17,46.2,9898.0,45.0176,45.0273,44.9981,45.0273,9898.0
2016-08-25 15:00:00,46.2,46.21,46.18,46.18,5609.0,45.0273,45.0371,45.0079,45.0079,5609.0
2016-08-25 15:05:00,46.19,46.25,46.19,46.23,9704.0,45.0176,45.0761,45.0176,45.0566,9704.0
2016-08-25 15:10:00,46.23,46.26,46.21,46.24,22104.0,45.0566,45.0858,45.0371,45.0663,22104.0
2016-08-25 15:15:00,46.24,46.24,46.16,46.21,27845.0,45.0663,45.0663,44.9884,45.0371,27845.0
2016-08-25 15:20:00,46.21,46.28,46.21,46.28,7078.0,45.0371,45.1053,45.0371,45.1053,7078.0
2016-08-25 15:25:00,46.27,46.28,46.24,46.25,13353.0,45.0956,45.1053,45.0663,45.0761,13353.0
2016-08-25 15:30:00,46.24,46.25,46.2,46.22,45475.0,45.0663,45.0761,45.0273,45.0468,45475.0
2016-08-25 15:35:00,46.22,46.25,46.2,46.25,14622.0,45.0468,45.0761,45.0273,45.0761,14622.0
2016-08-25 15:40:00,46.24,46.25,46.22,46.24,14469.0,45.0663,45.0761,45.0468,45.0663,14469.0
2016-08-25 15:45:00,46.24,46.25,46.22,46.23,22683.0,45.0663,45.0761,45.0468,45.0566,22683.0
2016-08-25 15:50:00,46.23,46.23,46.19,46.22,48377.0,45.0566,45.0566,45.0176,45.0468,48377.0
2016-08-25 15:55:00,46.22,46.23,46.19,46.2,123142.0,45.0468,45.0566,45.0176,45.0273,123142.0
2016-08-26 09:30:00,46.34,46.34,46.15,46.17,56428.0,45.1638,45.1638,44.9786,44.9981,56428.0
2016-08-26 09:35:00,46.18,46.41,46.15,46.33,16549.0,45.0079,45.232,44.9786,45.154,16549.0
2016-08-26 09:40:00,46.32,46.38,46.26,46.29,13150.0,45.1443,45.2028,45.0858,45.1151,13150.0
2016-08-26 09:45:00,46.3,46.33,46.26,46.28,5200.0,45.1248,45.154,45.0858,45.1053,5200.0
2016-08-26 09:50:00,46.25,46.25,46.17,46.18,6555.0,45.0761,45.0761,44.9981,45.0079,6555.0
2016-08-26 09:55:00,46.19,46.23,46.11,46.15,10299.0,45.0176,45.0566,44.9396,44.9786,10299.0
2016-08-26 10:00:00,46.11,46.11,45.87,46.04,58639.0,44.9396,44.9396,44.7057,44.8714,58639.0
2016-08-26 10:05:00,46.04,46.08,45.89,45.95,20553.0,44.8714,44.9104,44.7252,44.7837,20553.0
2016-08-26 10:10:00,45.96,46.14,45.94,46.14,17779.0,44.7934,44.9689,44.7739,44.9689,17779.0
2016-08-26 10:15:00,46.15,46.26,46.09,46.1,40543.0,44.9786,45.0858,44.9201,44.9299,40543.0
2016-08-26 10:20:00,46.08,46.11,46.07,46.11,13289.0,44.9104,44.9396,44.9006,44.9396,13289.0
2016-08-26 10:25:00,46.11,46.27,46.1,46.27,9117.0,44.9396,45.0956,44.9299,45.0956,9117.0
2016-08-26 10:30:00,46.27,46.28,46.22,46.22,6316.0,45.0956,45.1053,45.0468,45.0468,6316.0
2016-08-26 10:35:00,46.22,46.24,46.13,46.19,9630.0,45.0468,45.0663,44.9591,45.0176,9630.0
2016-08-26 10:40:00,46.2,46.2,46.1,46.13,6103.0,45.0273,45.0273,44.9299,44.9591,6103.0
2016-08-26 10:45:00,46.13,46.14,46.08,46.1,13021.0,44.9591,44.9689,44.9104,44.9299,13021.0
2016-08-26 10:50:00,46.11,46.12,46.04,46.06,11200.0,44.9396,44.9494,44.8714,44.8909,11200.0
2016-08-26 10:55:00,46.06,46.09,46.03,46.04,4700.0,44.8909,44.9201,44.8617,44.8714,4700.0
2016-08-26 11:00:00,46.05,46.11,46.0,46.03,31378.0,44.8812,44.9396,44.8324,44.8617,31378.0
2016-08-26 11:05:00,46.03,46.04,45.99,46.02,24121.0,44.8617,44.8714,44.8227,44.8519,24121.0
2016-08-26 11:10:00,46.01,46.07,46.0,46.05,63378.0,44.8422,44.9006,44.8324,44.8812,63378.0
2016-08-26 11:15:00,46.05,46.09,46.0,46.01,20270.0,44.8812,44.9201,44.8324,44.8422,20270.0
2016-08-26 11:20:00,46.01,46.09,46.01,46.09,15450.0,44.8422,44.9201,44.8422,44.9201,15450.0
2016-08-26 11:25:00,46.09,46.09,46.01,46.01,9840.0,44.9201,44.9201,44.8422,44.8422,9840.0
2016-08-26 11:30:00,46.01,46.05,46.0,46.02,10422.0,44.8422,44.8812,44.8324,44.8519,10422.0
2016-08-26 11:35:00,46.01,46.01,45.83,45.85,42899.0,44.8422,44.8422,44.6667,44.6862,42899.0
2016-08-26 11:40:00,45.85,45.85,45.74,45.8,25399.0,44.6862,44.6862,44.579,44.6375,25399.0
2016-08-26 11:45:00,45.79,45.8,45.71,45.75,14861.0,44.6278,44.6375,44.5498,44.5888,14861.0
2016-08-26 11:50:00,45.74,45.75,45.64,45.69,23602.0,44.579,44.5888,44.4816,44.5303,23602.0
2016-08-26 11:55:00,45.69,45.71,45.67,45.7,9233.0,44.5303,44.5498,44.5108,44.54,9233.0
2016-08-26 12:00:00,45.7,45.7,45.53,45.55,17732.0,44.54,44.54,44.3744,44.3938,17732.0
2016-08-26 12:05:00,45.56,45.59,45.43,45.44,29672.0,44.4036,44.4328,44.2769,44.2866,29672.0
2016-08-26 12:10:00,45.44,45.46,45.37,45.44,27829.0,44.2866,44.3061,44.2184,44.2866,27829.0
2016-08-26 12:15:00,45.46,45.54,45.45,45.52,23887.0,44.3061,44.3841,44.2964,44.3646,23887.0
2016-08-26 12:20:00,45.52,45.6,45.51,45.54,24161.0,44.3646,44.4426,44.3549,44.3841,24161.0
2016-08-26 12:25:00,45.52,45.58,45.47,45.57,11251.0,44.3646,44.4231,44.3159,44.4133,11251.0
2016-08-26 12:30:00,45.56,45.57,45.51,45.57,25661.0,44.4036,44.4133,44.3549,44.4133,25661.0
2016-08-26 12:35:00,45.58,45.62,45.55,45.58,25238.0,44.4231,44.4621,44.3938,44.4231,25238.0
2016-08-26 12:40:00,45.58,45.62,45.51,45.52,17305.0,44.4231,44.4621,44.3549,44.3646,17305.0
2016-08-26 12:45:00,45.54,45.54,45.49,45.5,13404.0,44.3841,44.3841,44.3354,44.3451,13404.0
2016-08-26 12:50:00,45.49,45.52,45.45,45.49,9511.0,44.3354,44.3646,44.2964,44.3354,9511.0
2016-08-26 12:55:00,45.49,45.65,45.49,45.65,7409.0,44.3354,44.4913,44.3354,44.4913,7409.0
2016-08-26 13:00:00,45.65,45.67,45.6,45.64,22202.0,44.4913,44.5108,44.4426,44.4816,22202.0
2016-08-26 13:05:00,45.64,45.65,45.58,45.59,7170.0,44.4816,44.4913,44.4231,44.4328,7170.0
2016-08-26 13:10:00,45.59,45.63,45.58,45.59,12858.0,44.4328,44.4718,44.4231,44.4328,12858.0
2016-08-26 13:15:00,45.6,45.6,45.54,45.55,7800.0,44.4426,44.4426,44.3841,44.3938,7800.0
2016-08-26 13:20:00,45.54,45.59,45.54,45.59,15617.0,44.3841,44.4328,44.3841,44.4328,15617.0
2016-08-26 13:25:00,45.59,45.68,45.59,45.68,13609.0,44.4328,44.5205,44.4328,44.5205,13609.0
2016-08-26 13:30:00,45.68,45.77,45.68,45.68,21200.0,44.5205,44.6083,44.5205,44.5205,21200.0
2016-08-26 13:35:00,45.69,45.69,45.63,45.64,3948.0,44.5303,44.5303,44.4718,44.4816,3948.0
2016-08-26 13:40:00,45.64,45.68,45.63,45.65,7400.0,44.4816,44.5205,44.4718,44.4913,7400.0
2016-08-26 13:45:00,45.65,45.65,45.6,45.63,5867.0,44.4913,44.4913,44.4426,44.4718,5867.0
2016-08-26 13:50:00,45.64,45.65,45.61,45.61,5563.0,44.4816,44.4913,44.4523,44.4523,5563.0
2016-08-26 13:55:00,45.61,45.62,45.57,45.61,11680.0,44.4523,44.4621,44.4133,44.4523,11680.0
2016-08-26 14:00:00,45.61,45.63,45.58,45.61,11666.0,44.4523,44.4718,44.4231,44.4523,11666.0
2016-08-26 14:05:00,45.62,45.69,45.61,45.69,10139.0,44.4621,44.5303,44.4523,44.5303,10139.0
2016-08-26 14:10:00,45.7,45.74,45.7,45.72,22135.0,44.54,44.579,44.54,44.5595,22135.0
2016-08-26 14:15:00,45.72,45.72,45.64,45.64,32430.0,44.5595,44.5595,44.4816,44.4816,32430.0
2016-08-26 14:20:00,45.64,45.68,45.6,45.67,11654.0,44.4816,44.5205,44.4426,44.5108,11654.0
2016-08-26 14:25:00,45.68,45.75,45.65,45.74,22491.0,44.5205,44.5888,44.4913,44.579,22491.0
2016-08-26 14:30:00,45.74,45.78,45.72,45.76,15251.0,44.579,44.618,44.5595,44.5985,15251.0
2016-08-26 14:35:00,45.76,45.83,45.74,45.83,11430.0,44.5985,44.6667,44.579,44.6667,11430.0
2016-08-26 14:40:00,45.82,45.85,45.81,45.84,14330.0,44.657,44.6862,44.6472,44.6765,14330.0
2016-08-26 14:45:00,45.82,45.87,45.82,45.87,60571.0,44.657,44.7057,44.657,44.7057,60571.0
2016-08-26 14:50:00,45.88,45.88,45.77,45.82,17913.0,44.7155,44.7155,44.6083,44.657,17913.0
2016-08-26 14:55:00,45.84,45.93,45.83,45.83,55243.0,44.6765,44.7642,44.6667,44.6667,55243.0
2016-08-26 15:00:00,45.83,45.84,45.77,45.81,15910.0,44.6667,44.6765,44.6083,44.6472,15910.0
2016-08-26 15:05:00,45.8,45.87,45.8,45.87,11256.0,44.6375,44.7057,44.6375,44.7057,11256.0
2016-08-26 15:10:00,45.87,45.93,45.84,45.88,109033.0,44.7057,44.7642,44.6765,44.7155,109033.0
2016-08-26 15:15:00,45.9,45.91,45.88,45.89,73120.0,44.735,44.7447,44.7155,44.7252,73120.0
2016-08-26 15:20:00,45.89,45.91,45.78,45.79,29078.0,44.7252,44.7447,44.618,44.6278,29078.0
2016-08-26 15:25:00,45.78,45.92,45.77,45.89,24453.0,44.618,44.7545,44.6083,44.7252,24453.0
2016-08-26 15:30:00,45.88,46.0,45.88,45.94,18076.0,44.7155,44.8324,44.7155,44.7739,18076.0
2016-08-26 15:35:00,45.94,45.95,45.9,45.93,31569.0,44.7739,44.7837,44.735,44.7642,31569.0
2016-08-26 15:40:00,45.93,46.0,45.91,45.92,28907.0,44.7642,44.8324,44.7447,44.7545,28907.0
2016-08-26 15:45:00,45.92,45.94,45.91,45.93,26111.0,44.7545,44.7739,44.7447,44.7642,26111.0
2016-08-26 15:50:00,45.91,45.95,45.9,45.9,44466.0,44.7447,44.7837,44.735,44.735,44466.0
2016-08-26 15:55:00,45.89,45.93,45.87,45.88,98274.0,44.7252,44.7642,44.7057,44.7155,98274.0
2016-08-29 09:30:00,46.56,46.77,46.42,46.62,60541.0,45.3782,45.5829,45.2418,45.4367,60541.0
2016-08-29 09:35:00,46.62,46.91,46.62,46.79,113654.0,45.4367,45.7193,45.4367,45.6024,113654.0
2016-08-29 09:40:00,46.83,46.92,46.78,46.78,78994.0,45.6414,45.7291,45.5926,45.5926,78994.0
2016-08-29 09:45:00,46.79,46.86,46.73,46.76,68852.0,45.6024,45.6706,45.5439,45.5731,68852.0
2016-08-29 09:50:00,46.76,46.96,46.74,46.95,65770.0,45.5731,45.7681,45.5536,45.7583,65770.0
2016-08-29 09:55:00,46.96,47.1,46.9,46.9,62327.0,45.7681,45.9045,45.7096,45.7096,62327.0
2016-08-29 10:00:00,46.93,47.07,46.88,47.01,58134.0,45.7388,45.8753,45.6901,45.8168,58134.0
2016-08-29 10:05:00,47.02,47.02,46.83,46.85,37940.0,45.8265,45.8265,45.6414,45.6608,37940.0
2016-08-29 10:10:00,46.84,46.91,46.83,46.87,15472.0,45.6511,45.7193,45.6414,45.6803,15472.0
2016-08-29 10:15:00,46.87,46.88,46.82,46.84,19518.0,45.6803,45.6901,45.6316,45.6511,19518.0
2016-08-29 10:20:00,46.83,46.83,46.76,46.79,17808.0,45.6414,45.6414,45.5731,45.6024,17808.0
2016-08-29 10:25:00,46.79,46.8,46.7,46.79,30372.0,45.6024,45.6121,45.5147,45.6024,30372.0
2016-08-29 10:30:00,46.8,46.83,46.74,46.74,25789.0,45.6121,45.6414,45.5536,45.5536,25789.0
2016-08-29 10:35:00,46.75,46.79,46.67,46.67,11761.0,45.5634,45.6024,45.4854,45.4854,11761.0
2016-08-29 10:40:00,46.68,46.76,46.67,46.73,9726.0,45.4952,45.5731,45.4854,45.5439,9726.0
2016-08-29 10:45:00,46.73,46.84,46.73,46.78,11536.0,45.5439,45.6511,45.5439,45.5926,11536.0
2016-08-29 10:50:00,46.78,46.83,46.75,46.75,10447.0,45.5926,45.6414,45.5634,45.5634,10447.0
2016-08-29 10:55:00,46.76,46.77,46.75,46.76,8146.0,45.5731,45.5829,45.5634,45.5731,8146.0
2016-08-29 11:00:00,46.77,46.81,46.75,46.78,13860.0,45.5829,45.6219,45.5634,45.5926,13860.0
2016-08-29 11:05:00,46.78,46.8,46.71,46.72,21272.0,45.5926,45.6121,45.5244,45.5341,21272.0
2016-08-29 11:10:00,46.73,46.73,46.7,46.71,8292.0,45.5439,45.5439,45.5147,45.5244,8292.0
2016-08-29 11:15:00,46.7,46.73,46.67,46.7,13526.0,45.5147,45.5439,45.4854,45.5147,13526.0
2016-08-29 11:20:00,46.7,46.7,46.62,46.63,19371.0,45.5147,45.5147,45.4367,45.4464,19371.0
2016-08-29 11:25:00,46.63,46.64,46.58,46.61,10866.0,45.4464,45.4562,45.3977,45.4269,10866.0
2016-08-29 11:30:00,46.62,46.68,46.61,46.68,8900.0,45.4367,45.4952,45.4269,45.4952,8900.0
2016-08-29 11:35:00,46.68,46.69,46.63,46.68,12200.0,45.4952,45.5049,45.4464,45.4952,12200.0
2016-08-29 11:40:00,46.67,46.73,46.67,46.72,5076.0,45.4854,45.5439,45.4854,45.5341,5076.0
2016-08-29 11:45:00,46.72,46.75,46.7,46.74,9800.0,45.5341,45.5634,45.5147,45.5536,9800.0
2016-08-29 11:50:00,46.74,46.77,46.69,46.7,13771.0,45.5536,45.5829,45.5049,45.5147,13771.0
2016-08-29 11:55:00,46.7,46.74,46.69,46.73,14377.0,45.5147,45.5536,45.5049,45.5439,14377.0
2016-08-29 12:00:00,46.72,46.73,46.68,46.72,11800.0,45.5341,45.5439,45.4952,45.5341,11800.0
2016-08-29 12:05:00,46.72,46.73,46.68,46.71,9500.0,45.5341,45.5439,45.4952,45.5244,9500.0
2016-08-29 12:10:00,46.71,46.74,46.71,46.74,7828.0,45.5244,45.5536,45.5244,45.5536,7828.0
2016-08-29 12:15:00,46.74,46.74,46.67,46.72,22247.0,45.5536,45.5536,45.4854,45.5341,22247.0
2016-08-29 12:20:00,46.72,46.74,46.6,46.63,53286.0,45.5341,45.5536,45.4172,45.4464,53286.0
2016-08-29 12:25:00,46.64,46.65,46.56,46.63,40277.0,45.4562,45.4659,45.3782,45.4464,40277.0
2016-08-29 12:30:00,46.63,46.69,46.63,46.67,14004.0,45.4464,45.5049,45.4464,45.4854,14004.0
2016-08-29 12:35:00,46.67,46.72,46.67,46.7,4200.0,45.4854,45.5341,45.4854,45.5147,4200.0
2016-08-29 12:40:00,46.7,46.74,46.7,46.71,12225.0,45.5147,45.5536,45.5147,45.5244,12225.0
2016-08-29 12:45:00,46.71,46.75,46.7,46.72,19325.0,45.5244,45.5634,45.5147,45.5341,19325.0
2016-08-29 12:50:00,46.72,46.75,46.71,46.74,28918.0,45.5341,45.5634,45.5244,45.5536,28918.0
2016-08-29 12:55:00,46.74,46.77,46.71,46.72,42796.0,45.5536,45.5829,45.5244,45.5341,42796.0
2016-08-29 13:00:00,46.73,46.76,46.71,46.76,13441.0,45.5439,45.5731,45.5244,45.5731,13441.0
2016-08-29 13:05:00,46.75,46.77,46.73,46.75,13662.0,45.5634,45.5829,45.5439,45.5634,13662.0
2016-08-29 13:10:00,46.75,46.77,46.74,46.75,11400.0,45.5634,45.5829,45.5536,45.5634,11400.0
2016-08-29 13:15:00,46.75,46.79,46.75,46.78,12004.0,45.5634,45.6024,45.5634,45.5926,12004.0
2016-08-29 13:20:00,46.79,46.82,46.78,46.82,9243.0,45.6024,45.6316,45.5926,45.6316,9243.0
2016-08-29 13:25:00,46.83,46.84,46.81,46.83,8100.0,45.6414,45.6511,45.6219,45.6414,8100.0
2016-08-29 13:30:00,46.83,46.86,46.81,46.81,8602.0,45.6414,45.6706,45.6219,45.6219,8602.0
2016-08-29 13:35:00,46.82,46.85,46.8,46.85,16861.0,45.6316,45.6608,45.6121,45.6608,16861.0
2016-08-29 13:40:00,46.85,46.85,46.76,46.79,13423.0,45.6608,45.6608,45.5731,45.6024,13423.0
2016-08-29 13:45:00,46.79,46.79,46.74,46.75,7230.0,45.6024,45.6024,45.5536,45.5634,7230.0
2016-08-29 13:50:00,46.75,46.78,46.74,46.76,10337.0,45.5634,45.5926,45.5536,45.5731,10337.0
2016-08-29 13:55:00,46.76,46.78,46.73,46.74,16079.0,45.5731,45.5926,45.5439,45.5536,16079.0
2016-08-29 14:00:00,46.74,46.75,46.71,46.71,22182.0,45.5536,45.5634,45.5244,45.5244,22182.0
2016-08-29 14:05:00,46.71,46.73,46.69,46.71,14707.0,45.5244,45.5439,45.5049,45.5244,14707.0
2016-08-29 14:10:00,46.71,46.77,46.7,46.76,15855.0,45.5244,45.5829,45.5147,45.5731,15855.0
2016-08-29 14:15:00,46.76,46.8,46.76,46.79,4850.0,45.5731,45.6121,45.5731,45.6024,4850.0
2016-08-29 14:20:00,46.8,46.84,46.8,46.83,9366.0,45.6121,45.6511,45.6121,45.6414,9366.0
2016-08-29 14:25:00,46.82,46.83,46.81,46.82,14872.0,45.6316,45.6414,45.6219,45.6316,14872.0
2016-08-29 14:30:00,46.82,46.83,46.81,46.83,13312.0,45.6316,45.6414,45.6219,45.6414,13312.0
2016-08-29 14:35:00,46.83,46.83,46.73,46.74,15464.0,45.6414,45.6414,45.5439,45.5536,15464.0
2016-08-29 14:40:00,46.73,46.73,46.7,46.7,12151.0,45.5439,45.5439,45.5147,45.5147,12151.0
2016-08-29 14:45:00,46.7,46.76,46.7,46.73,10354.0,45.5147,45.5731,45.5147,45.5439,10354.0
2016-08-29 14:50:00,46.73,46.8,46.73,46.8,6981.0,45.5439,45.6121,45.5439,45.6121,6981.0
2016-08-29 14:55:00,46.8,46.8,46.75,46.75,11405.0,45.6121,45.6121,45.5634,45.5634,11405.0
2016-08-29 15:00:00,46.74,46.75,46.67,46.67,14669.0,45.5536,45.5634,45.4854,45.4854,14669.0
2016-08-29 15:05:00,46.67,46.73,46.67,46.72,18249.0,45.4854,45.5439,45.4854,45.5341,18249.0
2016-08-29 15:10:00,46.72,46.76,46.71,46.74,22397.0,45.5341,45.5731,45.5244,45.5536,22397.0
2016-08-29 15:15:00,46.76,46.77,46.74,46.76,8609.0,45.5731,45.5829,45.5536,45.5731,8609.0
2016-08-29 15:20:00,46.76,46.8,46.69,46.71,29847.0,45.5731,45.6121,45.5049,45.5244,29847.0
2016-08-29 15:25:00,46.71,46.73,46.67,46.72,67003.0,45.5244,45.5439,45.4854,45.5341,67003.0
2016-08-29 15:30:00,46.72,46.73,46.64,46.65,23568.0,45.5341,45.5439,45.4562,45.4659,23568.0
2016-08-29 15:35:00,46.65,46.7,46.65,46.69,29604.0,45.4659,45.5147,45.4659,45.5049,29604.0
2016-08-29 15:40:00,46.69,46.69,46.62,46.63,32146.0,45.5049,45.5049,45.4367,45.4464,32146.0
2016-08-29 15:45:00,46.62,46.66,46.61,46.62,55955.0,45.4367,45.4757,45.4269,45.4367,55955.0
2016-08-29 15:50:00,46.62,46.63,46.57,46.6,124970.0,45.4367,45.4464,45.388,45.4172,124970.0
2016-08-29 15:55:00,46.6,46.69,46.59,46.66,375364.0,45.4172,45.5049,45.4074,45.4757,375364.0
2016-08-30 09:30:00,46.73,46.89,46.73,46.87,111760.0,45.5439,45.6998,45.5439,45.6803,111760.0
2016-08-30 09:35:00,46.88,46.91,46.76,46.8,53756.0,45.6901,45.7193,45.5731,45.6121,53756.0
2016-08-30 09:40:00,46.8,46.86,46.68,46.86,48899.0,45.6121,45.6706,45.4952,45.6706,48899.0
2016-08-30 09:45:00,46.85,46.85,46.78,46.81,32039.0,45.6608,45.6608,45.5926,45.6219,32039.0
2016-08-30 09:50:00,46.81,46.82,46.75,46.79,15915.0,45.6219,45.6316,45.5634,45.6024,15915.0
2016-08-30 09:55:00,46.79,46.8,46.7,46.71,21928.0,45.6024,45.6121,45.5147,45.5244,21928.0
2016-08-30 10:00:00,46.7,46.71,46.66,46.68,22228.0,45.5147,45.5244,45.4757,45.4952,22228.0
2016-08-30 10:05:00,46.68,46.69,46.57,46.6,45802.0,45.4952,45.5049,45.388,45.4172,45802.0
2016-08-30 10:10:00,46.6,46.6,46.45,46.45,34464.0,45.4172,45.4172,45.271,45.271,34464.0
2016-08-30 10:15:00,46.44,46.48,46.38,46.39,27408.0,45.2613,45.3002,45.2028,45.2125,27408.0
2016-08-30 10:20:00,46.39,46.4,46.33,46.33,15625.0,45.2125,45.2223,45.154,45.154,15625.0
2016-08-30 10:25:00,46.34,46.34,46.3,46.33,16697.0,45.1638,45.1638,45.1248,45.154,16697.0
2016-08-30 10:30:00,46.33,46.35,46.13,46.15,48673.0,45.154,45.1735,44.9591,44.9786,48673.0
2016-08-30 10:35:00,46.15,46.3,46.15,46.24,15537.0,44.9786,45.1248,44.9786,45.0663,15537.0
2016-08-30 10:40:00,46.24,46.25,46.13,46.16,67333.0,45.0663,45.0761,44.9591,44.9884,67333.0
2016-08-30 10:45:00,46.17,46.21,46.14,46.2,33418.0,44.9981,45.0371,44.9689,45.0273,33418.0
2016-08-30 10:50:00,46.19,46.19,46.1,46.12,30236.0,45.0176,45.0176,44.9299,44.9494,30236.0
2016-08-30 10:55:00,46.13,46.18,46.1,46.13,36998.0,44.9591,45.0079,44.9299,44.9591,36998.0
2016-08-30 11:00:00,46.12,46.26,46.11,46.26,132539.0,44.9494,45.0858,44.9396,45.0858,132539.0
2016-08-30 11:05:00,46.27,46.27,46.17,46.18,26085.0,45.0956,45.0956,44.9981,45.0079,26085.0
2016-08-30 11:10:00,46.18,46.21,46.12,46.12,11459.0,45.0079,45.0371,44.9494,44.9494,11459.0
2016-08-30 11:15:00,46.13,46.18,46.11,46.15,13986.0,44.9591,45.0079,44.9396,44.9786,13986.0
2016-08-30 11:20:00,46.14,46.16,46.11,46.16,6493.0,44.9689,44.9884,44.9396,44.9884,6493.0
2016-08-30 11:25:00,46.15,46.16,46.1,46.12,8000.0,44.9786,44.9884,44.9299,44.9494,8000.0
2016-08-30 11:30:00,46.12,46.12,46.05,46.06,10831.0,44.9494,44.9494,44.8812,44.8909,10831.0
2016-08-30 11:35:00,46.05,46.07,46.03,46.07,14640.0,44.8812,44.9006,44.8617,44.9006,14640.0
2016-08-30 11:40:00,46.05,46.05,46.0,46.01,8458.0,44.8812,44.8812,44.8324,44.8422,8458.0
2016-08-30 11:45:00,46.01,46.02,46.01,46.01,7775.0,44.8422,44.8519,44.8422,44.8422,7775.0
2016-08-30 11:50:00,46.02,46.02,45.99,46.0,20378.0,44.8519,44.8519,44.8227,44.8324,20378.0
2016-08-30 11:55:00,46.0,46.05,45.99,46.05,14247.0,44.8324,44.8812,44.8227,44.8812,14247.0
2016-08-30 12:00:00,46.05,46.07,46.05,46.06,9019.0,44.8812,44.9006,44.8812,44.8909,9019.0
2016-08-30 12:05:00,46.06,46.06,46.04,46.06,14439.0,44.8909,44.8909,44.8714,44.8909,14439.0
2016-08-30 12:10:00,46.06,46.08,46.04,46.07,28833.0,44.8909,44.9104,44.8714,44.9006,28833.0
2016-08-30 12:15:00,46.07,46.07,46.04,46.07,12779.0,44.9006,44.9006,44.8714,44.9006,12779.0
2016-08-30 12:20:00,46.07,46.09,46.05,46.07,33675.0,44.9006,44.9201,44.8812,44.9006,33675.0
2016-08-30 12:25:00,46.07,46.07,46.01,46.05,34844.0,44.9006,44.9006,44.8422,44.8812,34844.0
2016-08-30 12:30:00,46.04,46.05,46.0,46.01,20364.0,44.8714,44.8812,44.8324,44.8422,20364.0
2016-08-30 12:35:00,46.01,46.05,46.0,46.05,13655.0,44.8422,44.8812,44.8324,44.8812,13655.0
2016-08-30 12:40:00,46.05,46.05,46.01,46.05,12813.0,44.8812,44.8812,44.8422,44.8812,12813.0
2016-08-30 12:45:00,46.05,46.05,46.03,46.05,11513.0,44.8812,44.8812,44.8617,44.8812,11513.0
2016-08-30 12:50:00,46.05,46.07,46.03,46.07,12314.0,44.8812,44.9006,44.8617,44.9006,12314.0
2016-08-30 12:55:00,46.07,46.07,46.05,46.07,7084.0,44.9006,44.9006,44.8812,44.9006,7084.0
2016-08-30 13:00:00,46.06,46.07,46.05,46.07,12209.0,44.8909,44.9006,44.8812,44.9006,12209.0
2016-08-30 13:05:00,46.05,46.07,46.05,46.06,4650.0,44.8812,44.9006,44.8812,44.8909,4650.0
2016-08-30 13:10:00,46.06,46.07,46.06,46.07,10771.0,44.8909,44.9006,44.8909,44.9006,10771.0
2016-08-30 13:15:00,46.07,46.14,46.06,46.13,36224.0,44.9006,44.9689,44.8909,44.9591,36224.0
2016-08-30 13:20:00,46.14,46.21,46.14,46.15,14931.0,44.9689,45.0371,44.9689,44.9786,14931.0
2016-08-30 13:25:00,46.16,46.21,46.16,46.2,5566.0,44.9884,45.0371,44.9884,45.0273,5566.0
2016-08-30 13:30:00,46.21,46.23,46.2,46.21,15277.0,45.0371,45.0566,45.0273,45.0371,15277.0
2016-08-30 13:35:00,46.2,46.23,46.2,46.22,5790.0,45.0273,45.0566,45.0273,45.0468,5790.0
2016-08-30 13:40:00,46.22,46.23,46.19,46.21,12246.0,45.0468,45.0566,45.0176,45.0371,12246.0
2016-08-30 13:45:00,46.21,46.22,46.2,46.22,5444.0,45.0371,45.0468,45.0273,45.0468,5444.0
2016-08-30 13:50:00,46.22,46.22,46.19,46.2,18534.0,45.0468,45.0468,45.0176,45.0273,18534.0
2016-08-30 13:55:00,46.21,46.23,46.2,46.22,15754.0,45.0371,45.0566,45.0273,45.0468,15754.0
2016-08-30 14:00:00,46.22,46.23,46.18,46.18,20847.0,45.0468,45.0566,45.0079,45.0079,20847.0
2016-08-30 14:05:00,46.19,46.19,46.13,46.17,15305.0,45.0176,45.0176,44.9591,44.9981,15305.0
2016-08-30 14:10:00,46.16,46.17,46.13,46.14,10467.0,44.9884,44.9981,44.9591,44.9689,10467.0
2016-08-30 14:15:00,46.14,46.14,46.04,46.08,22109.0,44.9689,44.9689,44.8714,44.9104,22109.0
2016-08-30 14:20:00,46.07,46.12,46.04,46.11,13962.0,44.9006,44.9494,44.8714,44.9396,13962.0
2016-08-30 14:25:00,46.1,46.11,46.1,46.11,5240.0,44.9299,44.9396,44.9299,44.9396,5240.0
2016-08-30 14:30:00,46.1,46.1,46.04,46.07,20772.0,44.9299,44.9299,44.8714,44.9006,20772.0
2016-08-30 14:35:00,46.08,46.12,46.04,46.1,11324.0,44.9104,44.9494,44.8714,44.9299,11324.0
2016-08-30 14:40:00,46.11,46.12,46.07,46.07,5158.0,44.9396,44.9494,44.9006,44.9006,5158.0
2016-08-30 14:45:00,46.08,46.08,46.06,46.06,5311.0,44.9104,44.9104,44.8909,44.8909,5311.0
2016-08-30 14:50:00,46.07,46.09,46.05,46.06,11467.0,44.9006,44.9201,44.8812,44.8909,11467.0
2016-08-30 14:55:00,46.05,46.06,46.03,46.04,8418.0,44.8812,44.8909,44.8617,44.8714,8418.0
2016-08-30 15:00:00,46.04,46.05,45.96,45.99,18797.0,44.8714,44.8812,44.7934,44.8227,18797.0
2016-08-30 15:05:00,46.0,46.0,45.98,45.99,12673.0,44.8324,44.8324,44.8129,44.8227,12673.0
2016-08-30 15:10:00,45.99,46.0,45.98,46.0,14231.0,44.8227,44.8324,44.8129,44.8324,14231.0
2016-08-30 15:15:00,46.0,46.0,45.96,45.97,13052.0,44.8324,44.8324,44.7934,44.8032,13052.0
2016-08-30 15:20:00,45.97,45.98,45.9,45.97,31744.0,44.8032,44.8129,44.735,44.8032,31744.0
2016-08-30 15:25:00,45.97,45.99,45.96,45.98,33882.0,44.8032,44.8227,44.7934,44.8129,33882.0
2016-08-30 15:30:00,45.99,46.0,45.95,45.98,22304.0,44.8227,44.8324,44.7837,44.8129,22304.0
2016-08-30 15:35:00,45.98,45.99,45.97,45.97,34339.0,44.8129,44.8227,44.8032,44.8032,34339.0
2016-08-30 15:40:00,45.97,45.98,45.96,45.96,43610.0,44.8032,44.8129,44.7934,44.7934,43610.0
2016-08-30 15:45:00,45.96,45.97,45.94,45.97,82329.0,44.7934,44.8032,44.7739,44.8032,82329.0
2016-08-30 15:50:00,45.96,45.97,45.92,45.94,143012.0,44.7934,44.8032,44.7545,44.7739,143012.0
2016-08-30 15:55:00,45.94,46.03,45.94,46.02,162063.0,44.7739,44.8617,44.7739,44.8519,162063.0
2016-08-31 09:30:00,45.92,46.31,45.92,46.13,25427.0,44.7545,45.1346,44.7545,44.9591,25427.0
2016-08-31 09:35:00,46.14,46.14,45.85,46.01,10216.0,44.9689,44.9689,44.6862,44.8422,10216.0
2016-08-31 09:40:00,46.04,46.11,45.97,46.08,8900.0,44.8714,44.9396,44.8032,44.9104,8900.0
2016-08-31 09:45:00,46.11,46.12,46.02,46.12,7100.0,44.9396,44.9494,44.8519,44.9494,7100.0
2016-08-31 09:50:00,46.11,46.12,46.01,46.04,12927.0,44.9396,44.9494,44.8422,44.8714,12927.0
2016-08-31 09:55:00,46.04,46.14,46.01,46.02,12770.0,44.8714,44.9689,44.8422,44.8519,12770.0
2016-08-31 10:00:00,46.01,46.11,46.01,46.04,6739.0,44.8422,44.9396,44.8422,44.8714,6739.0
2016-08-31 10:05:00,46.04,46.09,45.97,45.98,6190.0,44.8714,44.9201,44.8032,44.8129,6190.0
2016-08-31 10:10:00,45.98,46.02,45.9,45.9,10854.0,44.8129,44.8519,44.735,44.735,10854.0
2016-08-31 10:15:00,45.89,45.93,45.87,45.91,11200.0,44.7252,44.7642,44.7057,44.7447,11200.0
2016-08-31 10:20:00,45.92,45.94,45.87,45.92,28404.0,44.7545,44.7739,44.7057,44.7545,28404.0
2016-08-31 10:25:00,45.91,45.94,45.9,45.93,16915.0,44.7447,44.7739,44.735,44.7642,16915.0
2016-08-31 10:30:00,45.94,45.94,45.89,45.9,21362.0,44.7739,44.7739,44.7252,44.735,21362.0
2016-08-31 10:35:00,45.89,45.9,45.77,45.86,29958.0,44.7252,44.735,44.6083,44.696,29958.0
2016-08-31 10:40:00,45.87,45.89,45.84,45.88,25263.0,44.7057,44.7252,44.6765,44.7155,25263.0
2016-08-31 10:45:00,45.87,45.88,45.84,45.87,21338.0,44.7057,44.7155,44.6765,44.7057,21338.0
2016-08-31 10:50:00,45.88,45.9,45.85,45.9,9080.0,44.7155,44.735,44.6862,44.735,9080.0
2016-08-31 10:55:00,45.9,45.92,45.9,45.91,11116.0,44.735,44.7545,44.735,44.7447,11116.0
2016-08-31 11:00:00,45.91,45.92,45.89,45.92,22081.0,44.7447,44.7545,44.7252,44.7545,22081.0
2016-08-31 11:05:00,45.92,45.92,45.89,45.91,7059.0,44.7545,44.7545,44.7252,44.7447,7059.0
2016-08-31 11:10:00,45.91,45.91,45.87,45.89,6268.0,44.7447,44.7447,44.7057,44.7252,6268.0
2016-08-31 11:15:00,45.9,45.95,45.89,45.92,52895.0,44.735,44.7837,44.7252,44.7545,52895.0
2016-08-31 11:20:00,45.91,45.93,45.9,45.93,30030.0,44.7447,44.7642,44.735,44.7642,30030.0
2016-08-31 11:25:00,45.93,45.93,45.88,45.89,13803.0,44.7642,44.7642,44.7155,44.7252,13803.0
2016-08-31 11:30:00,45.89,45.9,45.85,45.85,13425.0,44.7252,44.735,44.6862,44.6862,13425.0
2016-08-31 11:35:00,45.85,45.89,45.82,45.89,9166.0,44.6862,44.7252,44.657,44.7252,9166.0
2016-08-31 11:40:00,45.9,45.96,45.89,45.96,20352.0,44.735,44.7934,44.7252,44.7934,20352.0
2016-08-31 11:45:00,45.96,45.96,45.91,45.94,7550.0,44.7934,44.7934,44.7447,44.7739,7550.0
2016-08-31 11:50:00,45.93,45.97,45.92,45.96,9143.0,44.7642,44.8032,44.7545,44.7934,9143.0
2016-08-31 11:55:00,45.96,45.99,45.93,45.95,8909.0,44.7934,44.8227,44.7642,44.7837,8909.0
2016-08-31 12:00:00,45.94,45.94,45.85,45.87,9470.0,44.7739,44.7739,44.6862,44.7057,9470.0
2016-08-31 12:05:00,45.86,45.88,45.84,45.86,4823.0,44.696,44.7155,44.6765,44.696,4823.0
2016-08-31 12:10:00,45.86,45.88,45.84,45.85,6555.0,44.696,44.7155,44.6765,44.6862,6555.0
2016-08-31 12:15:00,45.84,45.84,45.75,45.79,16267.0,44.6765,44.6765,44.5888,44.6278,16267.0
2016-08-31 12:20:00,45.79,45.81,45.74,45.8,8700.0,44.6278,44.6472,44.579,44.6375,8700.0
2016-08-31 12:25:00,45.82,45.83,45.79,45.79,10261.0,44.657,44.6667,44.6278,44.6278,10261.0
2016-08-31 12:30:00,45.78,45.82,45.75,45.82,9700.0,44.618,44.657,44.5888,44.657,9700.0
2016-08-31 12:35:00,45.82,45.86,45.81,45.83,10882.0,44.657,44.696,44.6472,44.6667,10882.0
2016-08-31 12:40:00,45.83,45.88,45.83,45.86,9981.0,44.6667,44.7155,44.6667,44.696,9981.0
2016-08-31 12:45:00,45.86,45.92,45.85,45.91,7254.0,44.696,44.7545,44.6862,44.7447,7254.0
2016-08-31 12:50:00,45.91,45.91,45.87,45.9,8095.0,44.7447,44.7447,44.7057,44.735,8095.0
2016-08-31 12:55:00,45.91,45.92,45.88,45.9,4951.0,44.7447,44.7545,44.7155,44.735,4951.0
2016-08-31 13:00:00,45.9,45.9,45.88,45.89,4154.0,44.735,44.735,44.7155,44.7252,4154.0
2016-08-31 13:05:00,45.89,45.92,45.89,45.9,9947.0,44.7252,44.7545,44.7252,44.735,9947.0
2016-08-31 13:10:00,45.89,45.91,45.87,45.87,5499.0,44.7252,44.7447,44.7057,44.7057,5499.0
2016-08-31 13:15:00,45.88,45.92,45.86,45.9,5542.0,44.7155,44.7545,44.696,44.735,5542.0
2016-08-31 13:20:00,45.91,45.94,45.9,45.93,4989.0,44.7447,44.7739,44.735,44.7642,4989.0
2016-08-31 13:25:00,45.94,45.95,45.93,45.94,6048.0,44.7739,44.7837,44.7642,44.7739,6048.0
2016-08-31 13:30:00,45.95,45.95,45.9,45.91,6653.0,44.7837,44.7837,44.735,44.7447,6653.0
2016-08-31 13:35:00,45.92,45.95,45.92,45.95,5064.0,44.7545,44.7837,44.7545,44.7837,5064.0
2016-08-31 13:40:00,45.94,46.01,45.94,46.01,8098.0,44.7739,44.8422,44.7739,44.8422,8098.0
2016-08-31 13:45:00,46.0,46.02,46.0,46.01,9887.0,44.8324,44.8519,44.8324,44.8422,9887.0
2016-08-31 13:50:00,46.01,46.04,46.01,46.03,8442.0,44.8422,44.8714,44.8422,44.8617,8442.0
2016-08-31 13:55:00,46.04,46.04,45.99,45.99,14538.0,44.8714,44.8714,44.8227,44.8227,14538.0
2016-08-31 14:00:00,45.99,46.03,45.97,46.03,16217.0,44.8227,44.8617,44.8032,44.8617,16217.0
2016-08-31 14:05:00,46.03,46.08,46.03,46.08,9374.0,44.8617,44.9104,44.8617,44.9104,9374.0
2016-08-31 14:10:00,46.08,46.11,46.07,46.11,9740.0,44.9104,44.9396,44.9006,44.9396,9740.0
2016-08-31 14:15:00,46.11,46.13,46.07,46.08,29412.0,44.9396,44.9591,44.9006,44.9104,29412.0
2016-08-31 14:20:00,46.08,46.08,46.06,46.07,6400.0,44.9104,44.9104,44.8909,44.9006,6400.0
2016-08-31 14:25:00,46.07,46.07,46.04,46.06,12819.0,44.9006,44.9006,44.8714,44.8909,12819.0
2016-08-31 14:30:00,46.07,46.07,46.02,46.03,18881.0,44.9006,44.9006,44.8519,44.8617,18881.0
2016-08-31 14:35:00,46.04,46.04,46.02,46.04,21407.0,44.8714,44.8714,44.8519,44.8714,21407.0
2016-08-31 14:40:00,46.04,46.04,46.02,46.02,12784.0,44.8714,44.8714,44.8519,44.8519,12784.0
2016-08-31 14:45:00,46.02,46.03,45.98,45.99,15500.0,44.8519,44.8617,44.8129,44.8227,15500.0
2016-08-31 14:50:00,46.0,46.02,45.97,45.99,15049.0,44.8324,44.8519,44.8032,44.8227,15049.0
2016-08-31 14:55:00,46.0,46.01,45.98,45.99,10941.0,44.8324,44.8422,44.8129,44.8227,10941.0
2016-08-31 15:00:00,45.99,46.04,45.96,46.03,16710.0,44.8227,44.8714,44.7934,44.8617,16710.0
2016-08-31 15:05:00,46.04,46.11,46.03,46.11,52619.0,44.8714,44.9396,44.8617,44.9396,52619.0
2016-08-31 15:10:00,46.11,46.14,46.1,46.14,17566.0,44.9396,44.9689,44.9299,44.9689,17566.0
2016-08-31 15:15:00,46.13,46.25,46.13,46.24,43783.0,44.9591,45.0761,44.9591,45.0663,43783.0
2016-08-31 15:20:00,46.24,46.31,46.23,46.3,48489.0,45.0663,45.1346,45.0566,45.1248,48489.0
2016-08-31 15:25:00,46.3,46.37,46.27,46.36,45696.0,45.1248,45.193,45.0956,45.1833,45696.0
2016-08-31 15:30:00,46.36,46.36,46.3,46.31,34476.0,45.1833,45.1833,45.1248,45.1346,34476.0
2016-08-31 15:35:00,46.3,46.35,46.29,46.33,42653.0,45.1248,45.1735,45.1151,45.154,42653.0
2016-08-31 15:40:00,46.33,46.39,46.31,46.38,54702.0,45.154,45.2125,45.1346,45.2028,54702.0
2016-08-31 15:45:00,46.37,46.38,46.35,46.35,70980.0,45.193,45.2028,45.1735,45.1735,70980.0
2016-08-31 15:50:00,46.36,46.38,46.3,46.3,97543.0,45.1833,45.2028,45.1248,45.1248,97543.0
2016-08-31 15:55:00,46.3,46.3,46.25,46.28,291704.0,45.1248,45.1248,45.0761,45.1053,291704.0
2016-09-01 09:30:00,46.33,46.81,46.32,46.7,68668.0,45.154,45.6219,45.1443,45.5147,68668.0
2016-09-01 09:35:00,46.76,46.86,46.69,46.78,17503.0,45.5731,45.6706,45.5049,45.5926,17503.0
2016-09-01 09:40:00,46.8,46.83,46.69,46.78,17119.0,45.6121,45.6414,45.5049,45.5926,17119.0
2016-09-01 09:45:00,46.75,46.8,46.72,46.72,19625.0,45.5634,45.6121,45.5341,45.5341,19625.0
2016-09-01 09:50:00,46.73,46.73,46.42,46.45,19871.0,45.5439,45.5439,45.2418,45.271,19871.0
2016-09-01 09:55:00,46.45,46.48,46.42,46.46,19029.0,45.271,45.3002,45.2418,45.2807,19029.0
2016-09-01 10:00:00,46.44,46.62,46.39,46.62,35911.0,45.2613,45.4367,45.2125,45.4367,35911.0
2016-09-01 10:05:00,46.63,46.64,46.57,46.61,27771.0,45.4464,45.4562,45.388,45.4269,27771.0
2016-09-01 10:10:00,46.61,46.63,46.47,46.49,18286.0,45.4269,45.4464,45.2905,45.31,18286.0
2016-09-01 10:15:00,46.48,46.49,46.41,46.43,18164.0,45.3002,45.31,45.232,45.2515,18164.0
2016-09-01 10:20:00,46.44,46.45,46.33,46.45,13333.0,45.2613,45.271,45.154,45.271,13333.0
2016-09-01 10:25:00,46.46,46.47,46.35,46.36,41755.0,45.2807,45.2905,45.1735,45.1833,41755.0
2016-09-01 10:30:00,46.36,46.36,46.23,46.25,40625.0,45.1833,45.1833,45.0566,45.0761,40625.0
2016-09-01 10:35:00,46.25,46.27,46.16,46.16,20655.0,45.0761,45.0956,44.9884,44.9884,20655.0
2016-09-01 10:40:00,46.17,46.25,46.13,46.22,15879.0,44.9981,45.0761,44.9591,45.0468,15879.0
2016-09-01 10:45:00,46.22,46.3,46.19,46.29,54231.0,45.0468,45.1248,45.0176,45.1151,54231.0
2016-09-01 10:50:00,46.27,46.28,46.19,46.2,7745.0,45.0956,45.1053,45.0176,45.0273,7745.0
2016-09-01 10:55:00,46.2,46.23,46.16,46.23,8330.0,45.0273,45.0566,44.9884,45.0566,8330.0
2016-09-01 11:00:00,46.22,46.22,46.13,46.18,7200.0,45.0468,45.0468,44.9591,45.0079,7200.0
2016-09-01 11:05:00,46.18,46.24,46.16,46.24,6957.0,45.0079,45.0663,44.9884,45.0663,6957.0
2016-09-01 11:10:00,46.24,46.25,46.21,46.24,7332.0,45.0663,45.0761,45.0371,45.0663,7332.0
2016-09-01 11:15:00,46.23,46.25,46.21,46.23,6709.0,45.0566,45.0761,45.0371,45.0566,6709.0
2016-09-01 11:20:00,46.25,46.28,46.22,46.23,7625.0,45.0761,45.1053,45.0468,45.0566,7625.0
2016-09-01 11:25:00,46.23,46.26,46.21,46.26,7665.0,45.0566,45.0858,45.0371,45.0858,7665.0
2016-09-01 11:30:00,46.26,46.28,46.25,46.26,7368.0,45.0858,45.1053,45.0761,45.0858,7368.0
2016-09-01 11:35:00,46.27,46.3,46.26,46.26,5278.0,45.0956,45.1248,45.0858,45.0858,5278.0
2016-09-01 11:40:00,46.27,46.31,46.26,46.3,5300.0,45.0956,45.1346,45.0858,45.1248,5300.0
2016-09-01 11:45:00,46.28,46.29,46.26,46.27,3800.0,45.1053,45.1151,45.0858,45.0956,3800.0
2016-09-01 11:50:00,46.27,46.27,46.22,46.25,5690.0,45.0956,45.0956,45.0468,45.0761,5690.0
2016-09-01 11:55:00,46.27,46.31,46.27,46.3,3600.0,45.0956,45.1346,45.0956,45.1248,3600.0
2016-09-01 12:00:00,46.28,46.31,46.27,46.31,4817.0,45.1053,45.1346,45.0956,45.1346,4817.0
2016-09-01 12:05:00,46.31,46.37,46.28,46.37,7008.0,45.1346,45.193,45.1053,45.193,7008.0
2016-09-01 12:10:00,46.38,46.4,46.33,46.4,7923.0,45.2028,45.2223,45.154,45.2223,7923.0
2016-09-01 12:15:00,46.41,46.44,46.4,46.42,19858.0,45.232,45.2613,45.2223,45.2418,19858.0
2016-09-01 12:20:00,46.41,46.49,46.39,46.49,22589.0,45.232,45.31,45.2125,45.31,22589.0
2016-09-01 12:25:00,46.5,46.51,46.42,46.43,19032.0,45.3197,45.3295,45.2418,45.2515,19032.0
2016-09-01 12:30:00,46.44,46.47,46.42,46.45,27436.0,45.2613,45.2905,45.2418,45.271,27436.0
2016-09-01 12:35:00,46.46,46.46,46.41,46.42,23365.0,45.2807,45.2807,45.232,45.2418,23365.0
2016-09-01 12:40:00,46.43,46.46,46.43,46.43,12458.0,45.2515,45.2807,45.2515,45.2515,12458.0
2016-09-01 12:45:00,46.42,46.45,46.41,46.43,15307.0,45.2418,45.271,45.232,45.2515,15307.0
2016-09-01 12:50:00,46.43,46.46,46.41,46.42,38739.0,45.2515,45.2807,45.232,45.2418,38739.0
2016-09-01 12:55:00,46.43,46.44,46.41,46.42,8033.0,45.2515,45.2613,45.232,45.2418,8033.0
2016-09-01 13:00:00,46.42,46.44,46.42,46.44,8040.0,45.2418,45.2613,45.2418,45.2613,8040.0
2016-09-01 13:05:00,46.43,46.45,46.42,46.44,14537.0,45.2515,45.271,45.2418,45.2613,14537.0
2016-09-01 13:10:00,46.44,46.44,46.41,46.43,15826.0,45.2613,45.2613,45.232,45.2515,15826.0
2016-09-01 13:15:00,46.43,46.44,46.41,46.44,23082.0,45.2515,45.2613,45.232,45.2613,23082.0
2016-09-01 13:20:00,46.44,46.48,46.41,46.41,37040.0,45.2613,45.3002,45.232,45.232,37040.0
2016-09-01 13:25:00,46.43,46.45,46.42,46.45,9311.0,45.2515,45.271,45.2418,45.271,9311.0
2016-09-01 13:30:00,46.44,46.46,46.41,46.44,16900.0,45.2613,45.2807,45.232,45.2613,16900.0
2016-09-01 13:35:00,46.44,46.46,46.41,46.41,25730.0,45.2613,45.2807,45.232,45.232,25730.0
2016-09-01 13:40:00,46.42,46.43,46.39,46.43,10350.0,45.2418,45.2515,45.2125,45.2515,10350.0
2016-09-01 13:45:00,46.43,46.46,46.41,46.45,25095.0,45.2515,45.2807,45.232,45.271,25095.0
2016-09-01 13:50:00,46.45,46.45,46.43,46.45,16262.0,45.271,45.271,45.2515,45.271,16262.0
2016-09-01 13:55:00,46.44,46.45,46.42,46.43,14852.0,45.2613,45.271,45.2418,45.2515,14852.0
2016-09-01 14:00:00,46.43,46.43,46.37,46.4,10388.0,45.2515,45.2515,45.193,45.2223,10388.0
2016-09-01 14:05:00,46.41,46.44,46.41,46.43,7860.0,45.232,45.2613,45.232,45.2515,7860.0
2016-09-01 14:10:00,46.42,46.45,46.41,46.44,16664.0,45.2418,45.271,45.232,45.2613,16664.0
2016-09-01 14:15:00,46.43,46.46,46.41,46.44,26641.0,45.2515,45.2807,45.232,45.2613,26641.0
2016-09-01 14:20:00,46.44,46.45,46.42,46.43,3000.0,45.2613,45.271,45.2418,45.2515,3000.0
2016-09-01 14:25:00,46.44,46.46,46.41,46.43,16956.0,45.2613,45.2807,45.232,45.2515,16956.0
2016-09-01 14:30:00,46.44,46.45,46.42,46.43,17502.0,45.2613,45.271,45.2418,45.2515,17502.0
2016-09-01 14:35:00,46.44,46.46,46.43,46.45,34381.0,45.2613,45.2807,45.2515,45.271,34381.0
2016-09-01 14:40:00,46.44,46.47,46.44,46.45,23983.0,45.2613,45.2905,45.2613,45.271,23983.0
2016-09-01 14:45:00,46.45,46.47,46.43,46.45,35061.0,45.271,45.2905,45.2515,45.271,35061.0
2016-09-01 14:50:00,46.46,46.49,46.41,46.41,35855.0,45.2807,45.31,45.232,45.232,35855.0
2016-09-01 14:55:00,46.42,46.44,46.41,46.41,5087.0,45.2418,45.2613,45.232,45.232,5087.0
2016-09-01 15:00:00,46.42,46.43,46.38,46.39,13234.0,45.2418,45.2515,45.2028,45.2125,13234.0
2016-09-01 15:05:00,46.37,46.38,46.29,46.33,17386.0,45.193,45.2028,45.1151,45.154,17386.0
2016-09-01 15:10:00,46.33,46.4,46.31,46.39,8421.0,45.154,45.2223,45.1346,45.2125,8421.0
2016-09-01 15:15:00,46.38,46.38,46.35,46.37,9304.0,45.2028,45.2028,45.1735,45.193,9304.0
2016-09-01 15:20:00,46.35,46.37,46.29,46.31,39309.0,45.1735,45.193,45.1151,45.1346,39309.0
2016-09-01 15:25:00,46.32,46.33,46.28,46.31,58691.0,45.1443,45.154,45.1053,45.1346,58691.0
2016-09-01 15:30:00,46.31,46.32,46.26,46.26,33102.0,45.1346,45.1443,45.0858,45.0858,33102.0
2016-09-01 15:35:00,46.27,46.31,46.26,46.3,24612.0,45.0956,45.1346,45.0858,45.1248,24612.0
2016-09-01 15:40:00,46.3,46.31,46.25,46.25,37590.0,45.1248,45.1346,45.0761,45.0761,37590.0
2016-09-01 15:45:00,46.25,46.28,46.24,46.26,56387.0,45.0761,45.1053,45.0663,45.0858,56387.0
2016-09-01 15:50:00,46.26,46.27,46.2,46.22,181951.0,45.0858,45.0956,45.0273,45.0468,181951.0
2016-09-01 15:55:00,46.22,46.23,46.15,46.17,302077.0,45.0468,45.0566,44.9786,44.9981,302077.0
2016-09-02 09:30:00,46.67,46.99,46.63,46.9,102936.0,45.4854,45.7973,45.4464,45.7096,102936.0
2016-09-02 09:35:00,46.86,46.9,46.73,46.87,24155.0,45.6706,45.7096,45.5439,45.6803,24155.0
2016-09-02 09:40:00,46.85,46.9,46.83,46.83,21628.0,45.6608,45.7096,45.6414,45.6414,21628.0
2016-09-02 09:45:00,46.84,46.89,46.83,46.84,41494.0,45.6511,45.6998,45.6414,45.6511,41494.0
2016-09-02 09:50:00,46.84,46.85,46.72,46.75,40975.0,45.6511,45.6608,45.5341,45.5634,40975.0
2016-09-02 09:55:00,46.75,46.88,46.68,46.85,88806.0,45.5634,45.6901,45.4952,45.6608,88806.0
2016-09-02 10:00:00,46.87,46.92,46.85,46.86,64091.0,45.6803,45.7291,45.6608,45.6706,64091.0
2016-09-02 10:05:00,46.86,46.89,46.78,46.79,30575.0,45.6706,45.6998,45.5926,45.6024,30575.0
2016-09-02 10:10:00,46.8,46.84,46.76,46.76,18169.0,45.6121,45.6511,45.5731,45.5731,18169.0
2016-09-02 10:15:00,46.76,46.87,46.76,46.87,15490.0,45.5731,45.6803,45.5731,45.6803,15490.0
2016-09-02 10:20:00,46.88,46.89,46.86,46.86,38685.0,45.6901,45.6998,45.6706,45.6706,38685.0
2016-09-02 10:25:00,46.87,46.9,46.75,46.81,52773.0,45.6803,45.7096,45.5634,45.6219,52773.0
2016-09-02 10:30:00,46.81,46.87,46.81,46.85,11963.0,45.6219,45.6803,45.6219,45.6608,11963.0
2016-09-02 10:35:00,46.85,46.86,46.78,46.8,12443.0,45.6608,45.6706,45.5926,45.6121,12443.0
2016-09-02 10:40:00,46.8,46.84,46.79,46.82,9433.0,45.6121,45.6511,45.6024,45.6316,9433.0
2016-09-02 10:45:00,46.82,46.83,46.8,46.82,11402.0,45.6316,45.6414,45.6121,45.6316,11402.0
2016-09-02 10:50:00,46.82,46.89,46.81,46.88,127107.0,45.6316,45.6998,45.6219,45.6901,127107.0
2016-09-02 10:55:00,46.88,46.89,46.82,46.87,25333.0,45.6901,45.6998,45.6316,45.6803,25333.0
2016-09-02 11:00:00,46.87,46.97,46.87,46.97,55493.0,45.6803,45.7778,45.6803,45.7778,55493.0
2016-09-02 11:05:00,46.96,47.01,46.96,47.0,34976.0,45.7681,45.8168,45.7681,45.807,34976.0
2016-09-02 11:10:00,47.0,47.01,46.91,46.94,29794.0,45.807,45.8168,45.7193,45.7486,29794.0
2016-09-02 11:15:00,46.94,47.04,46.94,47.0,23109.0,45.7486,45.846,45.7486,45.807,23109.0
2016-09-02 11:20:00,47.0,47.08,46.98,47.05,70408.0,45.807,45.885,45.7875,45.8558,70408.0
2016-09-02 11:25:00,47.06,47.07,46.99,47.06,16955.0,45.8655,45.8753,45.7973,45.8655,16955.0
2016-09-02 11:30:00,47.06,47.12,47.05,47.07,17888.0,45.8655,45.924,45.8558,45.8753,17888.0
2016-09-02 11:35:00,47.06,47.07,47.02,47.05,14800.0,45.8655,45.8753,45.8265,45.8558,14800.0
2016-09-02 11:40:00,47.04,47.09,47.03,47.08,12722.0,45.846,45.8948,45.8363,45.885,12722.0
2016-09-02 11:45:00,47.07,47.12,47.07,47.08,9075.0,45.8753,45.924,45.8753,45.885,9075.0
2016-09-02 11:50:00,47.07,47.1,47.03,47.03,15340.0,45.8753,45.9045,45.8363,45.8363,15340.0
2016-09-02 11:55:00,47.03,47.08,47.03,47.08,13098.0,45.8363,45.885,45.8363,45.885,13098.0
2016-09-02 12:00:00,47.08,47.08,47.02,47.04,8147.0,45.885,45.885,45.8265,45.846,8147.0
2016-09-02 12:05:00,47.04,47.06,47.0,47.01,13544.0,45.846,45.8655,45.807,45.8168,13544.0
2016-09-02 12:10:00,47.03,47.07,47.0,47.06,11990.0,45.8363,45.8753,45.807,45.8655,11990.0
2016-09-02 12:15:00,47.06,47.06,46.98,47.04,27988.0,45.8655,45.8655,45.7875,45.846,27988.0
2016-09-02 12:20:00,47.03,47.07,47.01,47.06,26100.0,45.8363,45.8753,45.8168,45.8655,26100.0
2016-09-02 12:25:00,47.05,47.09,47.02,47.03,36522.0,45.8558,45.8948,45.8265,45.8363,36522.0
2016-09-02 12:30:00,47.03,47.04,47.0,47.0,39305.0,45.8363,45.846,45.807,45.807,39305.0
2016-09-02 12:35:00,47.0,47.05,47.0,47.05,15794.0,45.807,45.8558,45.807,45.8558,15794.0
2016-09-02 12:40:00,47.05,47.05,47.01,47.02,16789.0,45.8558,45.8558,45.8168,45.8265,16789.0
2016-09-02 12:45:00,47.03,47.06,47.02,47.02,22743.0,45.8363,45.8655,45.8265,45.8265,22743.0
2016-09-02 12:50:00,47.03,47.06,47.03,47.03,20938.0,45.8363,45.8655,45.8363,45.8363,20938.0
2016-09-02 12:55:00,47.03,47.04,46.99,47.03,19224.0,45.8363,45.846,45.7973,45.8363,19224.0
2016-09-02 13:00:00,47.03,47.06,47.02,47.04,60759.0,45.8363,45.8655,45.8265,45.846,60759.0
2016-09-02 13:05:00,47.05,47.13,47.04,47.11,31869.0,45.8558,45.9337,45.846,45.9142,31869.0
2016-09-02 13:10:00,47.11,47.14,47.09,47.11,16214.0,45.9142,45.9435,45.8948,45.9142,16214.0
2016-09-02 13:15:00,47.11,47.14,47.08,47.08,20822.0,45.9142,45.9435,45.885,45.885,20822.0
2016-09-02 13:20:00,47.08,47.11,47.08,47.08,9400.0,45.885,45.9142,45.885,45.885,9400.0
2016-09-02 13:25:00,47.07,47.07,47.02,47.03,5353.0,45.8753,45.8753,45.8265,45.8363,5353.0
2016-09-02 13:30:00,47.03,47.05,47.0,47.02,11068.0,45.8363,45.8558,45.807,45.8265,11068.0
2016-09-02 13:35:00,47.02,47.03,46.96,46.98,20940.0,45.8265,45.8363,45.7681,45.7875,20940.0
2016-09-02 13:40:00,46.99,47.01,46.95,47.0,10844.0,45.7973,45.8168,45.7583,45.807,10844.0
2016-09-02 13:45:00,47.0,47.03,47.0,47.01,85038.0,45.807,45.8363,45.807,45.8168,85038.0
2016-09-02 13:50:00,47.01,47.04,47.0,47.02,11766.0,45.8168,45.846,45.807,45.8265,11766.0
2016-09-02 13:55:00,47.02,47.05,47.01,47.03,10240.0,45.8265,45.8558,45.8168,45.8363,10240.0
2016-09-02 14:00:00,47.03,47.07,47.01,47.03,14180.0,45.8363,45.8753,45.8168,45.8363,14180.0
2016-09-02 14:05:00,47.03,47.08,47.02,47.04,10130.0,45.8363,45.885,45.8265,45.846,10130.0
2016-09-02 14:10:00,47.03,47.06,47.01,47.05,9584.0,45.8363,45.8655,45.8168,45.8558,9584.0
2016-09-02 14:15:00,47.05,47.07,47.02,47.03,11284.0,45.8558,45.8753,45.8265,45.8363,11284.0
2016-09-02 14:20:00,47.03,47.04,46.99,47.0,14455.0,45.8363,45.846,45.7973,45.807,14455.0
2016-09-02 14:25:00,46.99,47.02,46.97,46.98,12619.0,45.7973,45.8265,45.7778,45.7875,12619.0
2016-09-02 14:30:00,46.97,47.03,46.97,47.01,12967.0,45.7778,45.8363,45.7778,45.8168,12967.0
2016-09-02 14:35:00,47.01,47.04,47.0,47.02,15870.0,45.8168,45.846,45.807,45.8265,15870.0
2016-09-02 14:40:00,47.03,47.12,47.01,47.1,74685.0,45.8363,45.924,45.8168,45.9045,74685.0
2016-09-02 14:45:00,47.09,47.13,47.05,47.1,17636.0,45.8948,45.9337,45.8558,45.9045,17636.0
2016-09-02 14:50:00,47.1,47.15,47.09,47.14,9000.0,45.9045,45.9532,45.8948,45.9435,9000.0
2016-09-02 14:55:00,47.14,47.17,47.1,47.13,43730.0,45.9435,45.9727,45.9045,45.9337,43730.0
2016-09-02 15:00:00,47.12,47.18,47.12,47.17,11962.0,45.924,45.9825,45.924,45.9727,11962.0
2016-09-02 15:05:00,47.17,47.18,47.12,47.12,11933.0,45.9727,45.9825,45.924,45.924,11933.0
2016-09-02 15:10:00,47.13,47.17,47.13,47.17,14520.0,45.9337,45.9727,45.9337,45.9727,14520.0
2016-09-02 15:15:00,47.18,47.19,47.15,47.16,10255.0,45.9825,45.9922,45.9532,45.963,10255.0
2016-09-02 15:20:00,47.17,47.2,47.16,47.2,15103.0,45.9727,46.002,45.963,46.002,15103.0
2016-09-02 15:25:00,47.2,47.2,47.14,47.16,14034.0,46.002,46.002,45.9435,45.963,14034.0
2016-09-02 15:30:00,47.16,47.18,47.11,47.14,22081.0,45.963,45.9825,45.9142,45.9435,22081.0
2016-09-02 15:35:00,47.14,47.17,47.14,47.17,13197.0,45.9435,45.9727,45.9435,45.9727,13197.0
2016-09-02 15:40:00,47.17,47.21,47.16,47.2,42500.0,45.9727,46.0117,45.963,46.002,42500.0
2016-09-02 15:45:00,47.2,47.2,47.14,47.15,39339.0,46.002,46.002,45.9435,45.9532,39339.0
2016-09-02 15:50:00,47.15,47.2,47.14,47.2,55114.0,45.9532,46.002,45.9435,46.002,55114.0
2016-09-02 15:55:00,47.19,47.21,47.16,47.19,146084.0,45.9922,46.0117,45.963,45.9922,146084.0
2016-09-06 09:30:00,47.07,47.23,47.07,47.17,62390.0,45.8753,46.0312,45.8753,45.9727,62390.0
2016-09-06 09:35:00,47.16,47.16,46.96,46.99,42881.0,45.963,45.963,45.7681,45.7973,42881.0
2016-09-06 09:40:00,47.02,47.09,46.96,46.96,12256.0,45.8265,45.8948,45.7681,45.7681,12256.0
2016-09-06 09:45:00,46.96,47.12,46.96,47.12,11171.0,45.7681,45.924,45.7681,45.924,11171.0
2016-09-06 09:50:00,47.13,47.14,47.08,47.12,12696.0,45.9337,45.9435,45.885,45.924,12696.0
2016-09-06 09:55:00,47.12,47.14,47.07,47.11,22119.0,45.924,45.9435,45.8753,45.9142,22119.0
2016-09-06 10:00:00,47.1,47.22,47.06,47.2,9862.0,45.9045,46.0215,45.8655,46.002,9862.0
2016-09-06 10:05:00,47.22,47.22,46.99,47.12,36186.0,46.0215,46.0215,45.7973,45.924,36186.0
2016-09-06 10:10:00,47.11,47.12,46.89,46.89,34712.0,45.9142,45.924,45.6998,45.6998,34712.0
2016-09-06 10:15:00,46.91,47.02,46.9,46.91,19138.0,45.7193,45.8265,45.7096,45.7193,19138.0
2016-09-06 10:20:00,46.93,46.95,46.88,46.94,15507.0,45.7388,45.7583,45.6901,45.7486,15507.0
2016-09-06 10:25:00,46.95,46.95,46.8,46.83,37712.0,45.7583,45.7583,45.6121,45.6414,37712.0
2016-09-06 10:30:00,46.82,46.89,46.81,46.84,22181.0,45.6316,45.6998,45.6219,45.6511,22181.0
2016-09-06 10:35:00,46.85,46.87,46.8,46.84,26176.0,45.6608,45.6803,45.6121,45.6511,26176.0
2016-09-06 10:40:00,46.85,46.87,46.81,46.87,13799.0,45.6608,45.6803,45.6219,45.6803,13799.0
2016-09-06 10:45:00,46.88,46.9,46.8,46.84,26763.0,45.6901,45.7096,45.6121,45.6511,26763.0
2016-09-06 10:50:00,46.82,46.82,46.78,46.78,12437.0,45.6316,45.6316,45.5926,45.5926,12437.0
2016-09-06 10:55:00,46.79,46.83,46.75,46.76,18815.0,45.6024,45.6414,45.5634,45.5731,18815.0
2016-09-06 11:00:00,46.76,46.85,46.76,46.82,14000.0,45.5731,45.6608,45.5731,45.6316,14000.0
2016-09-06 11:05:00,46.82,46.89,46.76,46.76,37325.0,45.6316,45.6998,45.5731,45.5731,37325.0
2016-09-06 11:10:00,46.76,46.82,46.72,46.74,36755.0,45.5731,45.6316,45.5341,45.5536,36755.0
2016-09-06 11:15:00,46.74,46.89,46.73,46.86,38262.0,45.5536,45.6998,45.5439,45.6706,38262.0
2016-09-06 11:20:00,46.88,46.9,46.81,46.88,28649.0,45.6901,45.7096,45.6219,45.6901,28649.0
2016-09-06 11:25:00,46.89,46.89,46.8,46.82,16823.0,45.6998,45.6998,45.6121,45.6316,16823.0
2016-09-06 11:30:00,46.83,46.88,46.81,46.87,18944.0,45.6414,45.6901,45.6219,45.6803,18944.0
2016-09-06 11:35:00,46.87,46.91,46.83,46.89,39473.0,45.6803,45.7193,45.6414,45.6998,39473.0
2016-09-06 11:40:00,46.9,46.96,46.83,46.91,32221.0,45.7096,45.7681,45.6414,45.7193,32221.0
2016-09-06 11:45:00,46.92,47.01,46.89,47.01,11932.0,45.7291,45.8168,45.6998,45.8168,11932.0
2016-09-06 11:50:00,47.0,47.01,46.95,47.01,5920.0,45.807,45.8168,45.7583,45.8168,5920.0
2016-09-06 11:55:00,47.01,47.07,46.98,47.06,11533.0,45.8168,45.8753,45.7875,45.8655,11533.0
2016-09-06 12:00:00,47.06,47.09,47.06,47.06,6500.0,45.8655,45.8948,45.8655,45.8655,6500.0
2016-09-06 12:05:00,47.07,47.13,47.06,47.11,11081.0,45.8753,45.9337,45.8655,45.9142,11081.0
2016-09-06 12:10:00,47.11,47.16,47.11,47.16,16461.0,45.9142,45.963,45.9142,45.963,16461.0
2016-09-06 12:15:00,47.17,47.17,47.08,47.12,11455.0,45.9727,45.9727,45.885,45.924,11455.0
2016-09-06 12:20:00,47.13,47.17,47.13,47.17,12402.0,45.9337,45.9727,45.9337,45.9727,12402.0
2016-09-06 12:25:00,47.17,47.2,47.13,47.2,16577.0,45.9727,46.002,45.9337,46.002,16577.0
2016-09-06 12:30:00,47.2,47.29,47.19,47.21,22427.0,46.002,46.0897,45.9922,46.0117,22427.0
2016-09-06 12:35:00,47.21,47.26,47.18,47.19,25301.0,46.0117,46.0604,45.9825,45.9922,25301.0
2016-09-06 12:40:00,47.19,47.2,47.11,47.12,12666.0,45.9922,46.002,45.9142,45.924,12666.0
2016-09-06 12:45:00,47.1,47.13,47.08,47.11,8122.0,45.9045,45.9337,45.885,45.9142,8122.0
2016-09-06 12:50:00,47.11,47.12,47.06,47.07,6340.0,45.9142,45.924,45.8655,45.8753,6340.0
2016-09-06 12:55:00,47.06,47.07,47.0,47.0,5924.0,45.8655,45.8753,45.807,45.807,5924.0
2016-09-06 13:00:00,47.0,47.03,46.99,47.01,9508.0,45.807,45.8363,45.7973,45.8168,9508.0
2016-09-06 13:05:00,47.01,47.03,47.01,47.02,8043.0,45.8168,45.8363,45.8168,45.8265,8043.0
2016-09-06 13:10:00,47.01,47.13,47.01,47.08,19180.0,45.8168,45.9337,45.8168,45.885,19180.0
2016-09-06 13:15:00,47.08,47.1,47.04,47.07,10844.0,45.885,45.9045,45.846,45.8753,10844.0
2016-09-06 13:20:00,47.07,47.07,46.98,46.98,32692.0,45.8753,45.8753,45.7875,45.7875,32692.0
2016-09-06 13:25:00,46.98,47.03,46.93,46.99,28550.0,45.7875,45.8363,45.7388,45.7973,28550.0
2016-09-06 13:30:00,46.99,47.03,46.96,46.99,10105.0,45.7973,45.8363,45.7681,45.7973,10105.0
2016-09-06 13:35:00,46.98,47.02,46.98,47.01,4716.0,45.7875,45.8265,45.7875,45.8168,4716.0
2016-09-06 13:40:00,47.01,47.04,46.99,47.01,8940.0,45.8168,45.846,45.7973,45.8168,8940.0
2016-09-06 13:45:00,47.0,47.09,46.98,47.09,13727.0,45.807,45.8948,45.7875,45.8948,13727.0
2016-09-06 13:50:00,47.08,47.09,47.02,47.06,14443.0,45.885,45.8948,45.8265,45.8655,14443.0
2016-09-06 13:55:00,47.05,47.1,47.05,47.09,11762.0,45.8558,45.9045,45.8558,45.8948,11762.0
2016-09-06 14:00:00,47.08,47.09,47.05,47.05,7349.0,45.885,45.8948,45.8558,45.8558,7349.0
2016-09-06 14:05:00,47.05,47.11,47.04,47.1,15725.0,45.8558,45.9142,45.846,45.9045,15725.0
2016-09-06 14:10:00,47.09,47.11,47.09,47.1,7100.0,45.8948,45.9142,45.8948,45.9045,7100.0
2016-09-06 14:15:00,47.09,47.11,47.06,47.11,10574.0,45.8948,45.9142,45.8655,45.9142,10574.0
2016-09-06 14:20:00,47.11,47.14,47.09,47.09,22305.0,45.9142,45.9435,45.8948,45.8948,22305.0
2016-09-06 14:25:00,47.09,47.11,47.06,47.08,9723.0,45.8948,45.9142,45.8655,45.885,9723.0
2016-09-06 14:30:00,47.09,47.13,47.07,47.1,11700.0,45.8948,45.9337,45.8753,45.9045,11700.0
2016-09-06 14:35:00,47.09,47.12,47.07,47.12,11444.0,45.8948,45.924,45.8753,45.924,11444.0
2016-09-06 14:40:00,47.12,47.13,47.09,47.1,10706.0,45.924,45.9337,45.8948,45.9045,10706.0
2016-09-06 14:45:00,47.11,47.13,47.08,47.11,10281.0,45.9142,45.9337,45.885,45.9142,10281.0
2016-09-06 14:50:00,47.11,47.14,47.11,47.14,9000.0,45.9142,45.9435,45.9142,45.9435,9000.0
2016-09-06 14:55:00,47.13,47.15,47.12,47.15,9461.0,45.9337,45.9532,45.924,45.9532,9461.0
2016-09-06 15:00:00,47.14,47.19,47.14,47.14,31042.0,45.9435,45.9922,45.9435,45.9435,31042.0
2016-09-06 15:05:00,47.14,47.14,47.12,47.14,9300.0,45.9435,45.9435,45.924,45.9435,9300.0
2016-09-06 15:10:00,47.14,47.16,47.11,47.12,20278.0,45.9435,45.963,45.9142,45.924,20278.0
2016-09-06 15:15:00,47.11,47.16,47.1,47.14,18854.0,45.9142,45.963,45.9045,45.9435,18854.0
2016-09-06 15:20:00,47.13,47.14,47.12,47.14,49072.0,45.9337,45.9435,45.924,45.9435,49072.0
2016-09-06 15:25:00,47.14,47.17,47.11,47.13,28622.0,45.9435,45.9727,45.9142,45.9337,28622.0
2016-09-06 15:30:00,47.13,47.14,47.1,47.13,35154.0,45.9337,45.9435,45.9045,45.9337,35154.0
2016-09-06 15:35:00,47.13,47.14,47.1,47.12,24727.0,45.9337,45.9435,45.9045,45.924,24727.0
2016-09-06 15:40:00,47.12,47.12,47.07,47.08,42658.0,45.924,45.924,45.8753,45.885,42658.0
2016-09-06 15:45:00,47.09,47.1,47.03,47.08,43624.0,45.8948,45.9045,45.8363,45.885,43624.0
2016-09-06 15:50:00,47.07,47.12,47.05,47.08,52444.0,45.8753,45.924,45.8558,45.885,52444.0
2016-09-06 15:55:00,47.08,47.14,47.08,47.13,140956.0,45.885,45.9435,45.885,45.9337,140956.0
2016-09-07 09:30:00,46.9,46.96,46.81,46.94,22626.0,45.7096,45.7681,45.6219,45.7486,22626.0
2016-09-07 09:35:00,46.9,46.99,46.85,46.92,14287.0,45.7096,45.7973,45.6608,45.7291,14287.0
2016-09-07 09:40:00,46.91,46.91,46.74,46.87,29523.0,45.7193,45.7193,45.5536,45.6803,29523.0
2016-09-07 09:45:00,46.88,46.95,46.87,46.89,20747.0,45.6901,45.7583,45.6803,45.6998,20747.0
2016-09-07 09:50:00,46.86,46.86,46.5,46.53,53410.0,45.6706,45.6706,45.3197,45.349,53410.0
2016-09-07 09:55:00,46.55,46.63,46.55,46.59,33353.0,45.3685,45.4464,45.3685,45.4074,33353.0
2016-09-07 10:00:00,46.58,46.58,46.45,46.47,42372.0,45.3977,45.3977,45.271,45.2905,42372.0
2016-09-07 10:05:00,46.47,46.48,46.36,46.38,66484.0,45.2905,45.3002,45.1833,45.2028,66484.0
2016-09-07 10:10:00,46.39,46.62,46.38,46.6,22946.0,45.2125,45.4367,45.2028,45.4172,22946.0
2016-09-07 10:15:00,46.61,46.69,46.56,46.61,46525.0,45.4269,45.5049,45.3782,45.4269,46525.0
2016-09-07 10:20:00,46.61,46.62,46.53,46.55,24499.0,45.4269,45.4367,45.349,45.3685,24499.0
2016-09-07 10:25:00,46.55,46.74,46.55,46.71,29638.0,45.3685,45.5536,45.3685,45.5244,29638.0
2016-09-07 10:30:00,46.7,46.7,46.55,46.58,28736.0,45.5147,45.5147,45.3685,45.3977,28736.0
2016-09-07 10:35:00,46.58,46.61,46.55,46.56,33555.0,45.3977,45.4269,45.3685,45.3782,33555.0
2016-09-07 10:40:00,46.55,46.59,46.44,46.59,41171.0,45.3685,45.4074,45.2613,45.4074,41171.0
2016-09-07 10:45:00,46.58,46.64,46.57,46.57,19604.0,45.3977,45.4562,45.388,45.388,19604.0
2016-09-07 10:50:00,46.57,46.58,46.43,46.54,31419.0,45.388,45.3977,45.2515,45.3587,31419.0
2016-09-07 10:55:00,46.54,46.54,46.42,46.52,38544.0,45.3587,45.3587,45.2418,45.3392,38544.0
2016-09-07 11:00:00,46.51,46.55,46.46,46.49,20769.0,45.3295,45.3685,45.2807,45.31,20769.0
2016-09-07 11:05:00,46.48,46.64,46.48,46.6,35776.0,45.3002,45.4562,45.3002,45.4172,35776.0
2016-09-07 11:10:00,46.6,46.62,46.5,46.55,31451.0,45.4172,45.4367,45.3197,45.3685,31451.0
2016-09-07 11:15:00,46.54,46.57,46.46,46.53,103689.0,45.3587,45.388,45.2807,45.349,103689.0
2016-09-07 11:20:00,46.52,46.58,46.51,46.56,40065.0,45.3392,45.3977,45.3295,45.3782,40065.0
2016-09-07 11:25:00,46.56,46.56,46.52,46.56,40763.0,45.3782,45.3782,45.3392,45.3782,40763.0
2016-09-07 11:30:00,46.56,46.56,46.51,46.56,44114.0,45.3782,45.3782,45.3295,45.3782,44114.0
2016-09-07 11:35:00,46.55,46.61,46.48,46.58,91266.0,45.3685,45.4269,45.3002,45.3977,91266.0
2016-09-07 11:40:00,46.59,46.59,46.52,46.52,32252.0,45.4074,45.4074,45.3392,45.3392,32252.0
2016-09-07 11:45:00,46.52,46.58,46.52,46.56,27914.0,45.3392,45.3977,45.3392,45.3782,27914.0
2016-09-07 11:50:00,46.57,46.59,46.55,46.59,27584.0,45.388,45.4074,45.3685,45.4074,27584.0
2016-09-07 11:55:00,46.59,46.64,46.51,46.59,46924.0,45.4074,45.4562,45.3295,45.4074,46924.0
2016-09-07 12:00:00,46.6,46.61,46.54,46.6,19851.0,45.4172,45.4269,45.3587,45.4172,19851.0
2016-09-07 12:05:00,46.62,46.62,46.54,46.57,20546.0,45.4367,45.4367,45.3587,45.388,20546.0
2016-09-07 12:10:00,46.57,46.58,46.49,46.56,13980.0,45.388,45.3977,45.31,45.3782,13980.0
2016-09-07 12:15:00,46.56,46.56,46.5,46.55,21138.0,45.3782,45.3782,45.3197,45.3685,21138.0
2016-09-07 12:20:00,46.56,46.56,46.47,46.52,17649.0,45.3782,45.3782,45.2905,45.3392,17649.0
2016-09-07 12:25:00,46.52,46.52,46.43,46.47,19803.0,45.3392,45.3392,45.2515,45.2905,19803.0
2016-09-07 12:30:00,46.46,46.46,46.38,46.4,19399.0,45.2807,45.2807,45.2028,45.2223,19399.0
2016-09-07 12:35:00,46.4,46.44,46.36,46.39,49819.0,45.2223,45.2613,45.1833,45.2125,49819.0
2016-09-07 12:40:00,46.4,46.54,46.39,46.53,60340.0,45.2223,45.3587,45.2125,45.349,60340.0
2016-09-07 12:45:00,46.53,46.6,46.5,46.55,31846.0,45.349,45.4172,45.3197,45.3685,31846.0
2016-09-07 12:50:00,46.55,46.58,46.52,46.58,19674.0,45.3685,45.3977,45.3392,45.3977,19674.0
2016-09-07 12:55:00,46.58,46.6,46.55,46.58,11806.0,45.3977,45.4172,45.3685,45.3977,11806.0
2016-09-07 13:00:00,46.59,46.62,46.51,46.59,21464.0,45.4074,45.4367,45.3295,45.4074,21464.0
2016-09-07 13:05:00,46.62,46.64,46.58,46.61,11075.0,45.4367,45.4562,45.3977,45.4269,11075.0
2016-09-07 13:10:00,46.61,46.62,46.57,46.59,12084.0,45.4269,45.4367,45.388,45.4074,12084.0
2016-09-07 13:15:00,46.59,46.64,46.54,46.57,20711.0,45.4074,45.4562,45.3587,45.388,20711.0
2016-09-07 13:20:00,46.59,46.6,46.53,46.57,6203.0,45.4074,45.4172,45.349,45.388,6203.0
2016-09-07 13:25:00,46.57,46.57,46.54,46.56,3207.0,45.388,45.388,45.3587,45.3782,3207.0
2016-09-07 13:30:00,46.56,46.6,46.5,46.52,20792.0,45.3782,45.4172,45.3197,45.3392,20792.0
2016-09-07 13:35:00,46.52,46.59,46.52,46.57,22507.0,45.3392,45.4074,45.3392,45.388,22507.0
2016-09-07 13:40:00,46.58,46.61,46.55,46.59,9350.0,45.3977,45.4269,45.3685,45.4074,9350.0
2016-09-07 13:45:00,46.59,46.61,46.56,46.57,23702.0,45.4074,45.4269,45.3782,45.388,23702.0
2016-09-07 13:50:00,46.56,46.58,46.55,46.57,8852.0,45.3782,45.3977,45.3685,45.388,8852.0
2016-09-07 13:55:00,46.57,46.64,46.57,46.63,20178.0,45.388,45.4562,45.388,45.4464,20178.0
2016-09-07 14:00:00,46.62,46.67,46.61,46.66,25270.0,45.4367,45.4854,45.4269,45.4757,25270.0
2016-09-07 14:05:00,46.65,46.67,46.62,46.64,13996.0,45.4659,45.4854,45.4367,45.4562,13996.0
2016-09-07 14:10:00,46.64,46.7,46.62,46.69,18298.0,45.4562,45.5147,45.4367,45.5049,18298.0
2016-09-07 14:15:00,46.69,46.69,46.64,46.66,5026.0,45.5049,45.5049,45.4562,45.4757,5026.0
2016-09-07 14:20:00,46.67,46.69,46.66,46.66,5363.0,45.4854,45.5049,45.4757,45.4757,5363.0
2016-09-07 14:25:00,46.66,46.66,46.62,46.63,8573.0,45.4757,45.4757,45.4367,45.4464,8573.0
2016-09-07 14:30:00,46.62,46.67,46.61,46.62,13254.0,45.4367,45.4854,45.4269,45.4367,13254.0
2016-09-07 14:35:00,46.61,46.64,46.57,46.6,23495.0,45.4269,45.4562,45.388,45.4172,23495.0
2016-09-07 14:40:00,46.61,46.67,46.6,46.64,19309.0,45.4269,45.4854,45.4172,45.4562,19309.0
2016-09-07 14:45:00,46.65,46.73,46.65,46.71,12022.0,45.4659,45.5439,45.4659,45.5244,12022.0
2016-09-07 14:50:00,46.69,46.73,46.67,46.69,14300.0,45.5049,45.5439,45.4854,45.5049,14300.0
2016-09-07 14:55:00,46.68,46.74,46.65,46.7,10309.0,45.4952,45.5536,45.4659,45.5147,10309.0
2016-09-07 15:00:00,46.69,46.74,46.67,46.69,19841.0,45.5049,45.5536,45.4854,45.5049,19841.0
2016-09-07 15:05:00,46.69,46.74,46.68,46.73,26730.0,45.5049,45.5536,45.4952,45.5439,26730.0
2016-09-07 15:10:00,46.73,46.78,46.72,46.74,29874.0,45.5439,45.5926,45.5341,45.5536,29874.0
2016-09-07 15:15:00,46.75,46.77,46.69,46.71,23218.0,45.5634,45.5829,45.5049,45.5244,23218.0
2016-09-07 15:20:00,46.71,46.71,46.68,46.7,20450.0,45.5244,45.5244,45.4952,45.5147,20450.0
2016-09-07 15:25:00,46.69,46.71,46.64,46.64,29134.0,45.5049,45.5244,45.4562,45.4562,29134.0
2016-09-07 15:30:00,46.64,46.67,46.63,46.66,25247.0,45.4562,45.4854,45.4464,45.4757,25247.0
2016-09-07 15:35:00,46.65,46.71,46.62,46.68,42355.0,45.4659,45.5244,45.4367,45.4952,42355.0
2016-09-07 15:40:00,46.69,46.72,46.66,46.68,54079.0,45.5049,45.5341,45.4757,45.4952,54079.0
2016-09-07 15:45:00,46.67,46.68,46.63,46.68,60446.0,45.4854,45.4952,45.4464,45.4952,60446.0
2016-09-07 15:50:00,46.67,46.68,46.6,46.63,87506.0,45.4854,45.4952,45.4172,45.4464,87506.0
2016-09-07 15:55:00,46.63,46.65,46.59,46.64,178126.0,45.4464,45.4659,45.4074,45.4562,178126.0
2016-09-08 09:30:00,46.56,46.8,46.56,46.8,18596.0,45.3782,45.6121,45.3782,45.6121,18596.0
2016-09-08 09:35:00,46.79,46.82,46.65,46.77,12309.0,45.6024,45.6316,45.4659,45.5829,12309.0
2016-09-08 09:40:00,46.74,46.82,46.71,46.8,10200.0,45.5536,45.6316,45.5244,45.6121,10200.0
2016-09-08 09:45:00,46.85,46.87,46.77,46.85,7039.0,45.6608,45.6803,45.5829,45.6608,7039.0
2016-09-08 09:50:00,46.85,46.85,46.64,46.64,9413.0,45.6608,45.6608,45.4562,45.4562,9413.0
2016-09-08 09:55:00,46.65,46.67,46.57,46.57,8097.0,45.4659,45.4854,45.388,45.388,8097.0
2016-09-08 10:00:00,46.57,46.64,46.56,46.63,13491.0,45.388,45.4562,45.3782,45.4464,13491.0
2016-09-08 10:05:00,46.63,46.63,46.53,46.56,13004.0,45.4464,45.4464,45.349,45.3782,13004.0
2016-09-08 10:10:00,46.54,46.59,46.46,46.58,9470.0,45.3587,45.4074,45.2807,45.3977,9470.0
2016-09-08 10:15:00,46.57,46.57,46.47,46.5,6344.0,45.388,45.388,45.2905,45.3197,6344.0
2016-09-08 10:20:00,46.51,46.56,46.43,46.46,11686.0,45.3295,45.3782,45.2515,45.2807,11686.0
2016-09-08 10:25:00,46.46,46.47,46.39,46.4,15133.0,45.2807,45.2905,45.2125,45.2223,15133.0
2016-09-08 10:30:00,46.4,46.43,46.37,46.43,17646.0,45.2223,45.2515,45.193,45.2515,17646.0
2016-09-08 10:35:00,46.43,46.57,46.43,46.56,6600.0,45.2515,45.388,45.2515,45.3782,6600.0
2016-09-08 10:40:00,46.57,46.62,46.57,46.62,8692.0,45.388,45.4367,45.388,45.4367,8692.0
2016-09-08 10:45:00,46.62,46.65,46.6,46.64,15712.0,45.4367,45.4659,45.4172,45.4562,15712.0
2016-09-08 10:50:00,46.64,46.64,46.57,46.57,9775.0,45.4562,45.4562,45.388,45.388,9775.0
2016-09-08 10:55:00,46.58,46.59,46.53,46.53,7929.0,45.3977,45.4074,45.349,45.349,7929.0
2016-09-08 11:00:00,46.54,46.6,46.49,46.51,17200.0,45.3587,45.4172,45.31,45.3295,17200.0
2016-09-08 11:05:00,46.51,46.61,46.51,46.59,5700.0,45.3295,45.4269,45.3295,45.4074,5700.0
2016-09-08 11:10:00,46.6,46.63,46.56,46.6,5525.0,45.4172,45.4464,45.3782,45.4172,5525.0
2016-09-08 11:15:00,46.59,46.63,46.53,46.55,62733.0,45.4074,45.4464,45.349,45.3685,62733.0
2016-09-08 11:20:00,46.55,46.55,46.48,46.5,17088.0,45.3685,45.3685,45.3002,45.3197,17088.0
2016-09-08 11:25:00,46.5,46.53,46.49,46.51,36616.0,45.3197,45.349,45.31,45.3295,36616.0
2016-09-08 11:30:00,46.51,46.54,46.46,46.48,46696.0,45.3295,45.3587,45.2807,45.3002,46696.0
2016-09-08 11:35:00,46.48,46.49,46.34,46.37,20468.0,45.3002,45.31,45.1638,45.193,20468.0
2016-09-08 11:40:00,46.35,46.43,46.35,46.37,31521.0,45.1735,45.2515,45.1735,45.193,31521.0
2016-09-08 11:45:00,46.37,46.49,46.36,46.47,25640.0,45.193,45.31,45.1833,45.2905,25640.0
2016-09-08 11:50:00,46.47,46.49,46.45,46.49,24897.0,45.2905,45.31,45.271,45.31,24897.0
2016-09-08 11:55:00,46.49,46.55,46.46,46.55,8397.0,45.31,45.3685,45.2807,45.3685,8397.0
2016-09-08 12:00:00,46.56,46.64,46.56,46.63,7350.0,45.3782,45.4562,45.3782,45.4464,7350.0
2016-09-08 12:05:00,46.62,46.62,46.56,46.58,112224.0,45.4367,45.4367,45.3782,45.3977,112224.0
2016-09-08 12:10:00,46.58,46.6,46.56,46.57,22263.0,45.3977,45.4172,45.3782,45.388,22263.0
2016-09-08 12:15:00,46.57,46.58,46.52,46.53,8783.0,45.388,45.3977,45.3392,45.349,8783.0
2016-09-08 12:20:00,46.52,46.58,46.51,46.56,10954.0,45.3392,45.3977,45.3295,45.3782,10954.0
2016-09-08 12:25:00,46.56,46.57,46.53,46.57,8589.0,45.3782,45.388,45.349,45.388,8589.0
2016-09-08 12:30:00,46.57,46.57,46.51,46.57,8524.0,45.388,45.388,45.3295,45.388,8524.0
2016-09-08 12:35:00,46.56,46.57,46.55,46.57,6000.0,45.3782,45.388,45.3685,45.388,6000.0
2016-09-08 12:40:00,46.58,46.58,46.55,46.56,19406.0,45.3977,45.3977,45.3685,45.3782,19406.0
2016-09-08 12:45:00,46.56,46.62,46.54,46.6,31265.0,45.3782,45.4367,45.3587,45.4172,31265.0
2016-09-08 12:50:00,46.6,46.6,46.56,46.59,9300.0,45.4172,45.4172,45.3782,45.4074,9300.0
2016-09-08 12:55:00,46.58,46.58,46.54,46.56,11798.0,45.3977,45.3977,45.3587,45.3782,11798.0
2016-09-08 13:00:00,46.56,46.65,46.55,46.6,32954.0,45.3782,45.4659,45.3685,45.4172,32954.0
2016-09-08 13:05:00,46.6,46.65,46.59,46.62,18722.0,45.4172,45.4659,45.4074,45.4367,18722.0
2016-09-08 13:10:00,46.62,46.62,46.53,46.53,58515.0,45.4367,45.4367,45.349,45.349,58515.0
2016-09-08 13:15:00,46.53,46.56,46.51,46.55,12577.0,45.349,45.3782,45.3295,45.3685,12577.0
2016-09-08 13:20:00,46.55,46.58,46.48,46.52,27590.0,45.3685,45.3977,45.3002,45.3392,27590.0
2016-09-08 13:25:00,46.51,46.56,46.51,46.55,30260.0,45.3295,45.3782,45.3295,45.3685,30260.0
2016-09-08 13:30:00,46.55,46.55,46.45,46.47,40106.0,45.3685,45.3685,45.271,45.2905,40106.0
2016-09-08 13:35:00,46.47,46.59,46.45,46.59,52689.0,45.2905,45.4074,45.271,45.4074,52689.0
2016-09-08 13:40:00,46.58,46.62,46.52,46.61,18792.0,45.3977,45.4367,45.3392,45.4269,18792.0
2016-09-08 13:45:00,46.61,46.61,46.5,46.51,41043.0,45.4269,45.4269,45.3197,45.3295,41043.0
2016-09-08 13:50:00,46.5,46.57,46.48,46.56,131654.0,45.3197,45.388,45.3002,45.3782,131654.0
2016-09-08 13:55:00,46.56,46.58,46.52,46.55,41446.0,45.3782,45.3977,45.3392,45.3685,41446.0
2016-09-08 14:00:00,46.54,46.57,46.52,46.56,21196.0,45.3587,45.388,45.3392,45.3782,21196.0
2016-09-08 14:05:00,46.56,46.6,46.52,46.57,32105.0,45.3782,45.4172,45.3392,45.388,32105.0
2016-09-08 14:10:00,46.56,46.59,46.52,46.54,27258.0,45.3782,45.4074,45.3392,45.3587,27258.0
2016-09-08 14:15:00,46.54,46.59,46.53,46.57,19184.0,45.3587,45.4074,45.349,45.388,19184.0
2016-09-08 14:20:00,46.57,46.58,46.55,46.57,13390.0,45.388,45.3977,45.3685,45.388,13390.0
2016-09-08 14:25:00,46.57,46.62,46.54,46.58,14343.0,45.388,45.4367,45.3587,45.3977,14343.0
2016-09-08 14:30:00,46.58,46.58,46.48,46.53,24452.0,45.3977,45.3977,45.3002,45.349,24452.0
2016-09-08 14:35:00,46.53,46.54,46.51,46.52,10452.0,45.349,45.3587,45.3295,45.3392,10452.0
2016-09-08 14:40:00,46.51,46.61,46.51,46.53,23088.0,45.3295,45.4269,45.3295,45.349,23088.0
2016-09-08 14:45:00,46.52,46.59,46.51,46.55,17887.0,45.3392,45.4074,45.3295,45.3685,17887.0
2016-09-08 14:50:00,46.54,46.58,46.52,46.56,13327.0,45.3587,45.3977,45.3392,45.3782,13327.0
2016-09-08 14:55:00,46.56,46.61,46.5,46.58,25029.0,45.3782,45.4269,45.3197,45.3977,25029.0
2016-09-08 15:00:00,46.58,46.61,46.57,46.57,15017.0,45.3977,45.4269,45.388,45.388,15017.0
2016-09-08 15:05:00,46.57,46.62,46.54,46.58,24171.0,45.388,45.4367,45.3587,45.3977,24171.0
2016-09-08 15:10:00,46.57,46.61,46.55,46.61,24756.0,45.388,45.4269,45.3685,45.4269,24756.0
2016-09-08 15:15:00,46.6,46.6,46.52,46.56,23896.0,45.4172,45.4172,45.3392,45.3782,23896.0
2016-09-08 15:20:00,46.55,46.55,46.49,46.5,35362.0,45.3685,45.3685,45.31,45.3197,35362.0
2016-09-08 15:25:00,46.5,46.53,46.48,46.51,21455.0,45.3197,45.349,45.3002,45.3295,21455.0
2016-09-08 15:30:00,46.5,46.53,46.49,46.51,22350.0,45.3197,45.349,45.31,45.3295,22350.0
2016-09-08 15:35:00,46.51,46.54,46.48,46.52,25402.0,45.3295,45.3587,45.3002,45.3392,25402.0
2016-09-08 15:40:00,46.53,46.63,46.51,46.63,23214.0,45.349,45.4464,45.3295,45.4464,23214.0
2016-09-08 15:45:00,46.62,46.62,46.56,46.58,32415.0,45.4367,45.4367,45.3782,45.3977,32415.0
2016-09-08 15:50:00,46.58,46.62,46.57,46.59,65652.0,45.3977,45.4367,45.388,45.4074,65652.0
2016-09-08 15:55:00,46.59,46.63,46.56,46.62,164872.0,45.4074,45.4464,45.3782,45.4367,164872.0
2016-09-09 09:30:00,46.01,46.36,46.01,46.1,56017.0,44.8422,45.1833,44.8422,44.9299,56017.0
2016-09-09 09:35:00,46.1,46.11,45.87,45.9,27316.0,44.9299,44.9396,44.7057,44.735,27316.0
2016-09-09 09:40:00,45.89,46.15,45.89,46.05,73490.0,44.7252,44.9786,44.7252,44.8812,73490.0
2016-09-09 09:45:00,46.07,46.09,45.83,45.9,42603.0,44.9006,44.9201,44.6667,44.735,42603.0
2016-09-09 09:50:00,45.9,45.9,45.73,45.73,24050.0,44.735,44.735,44.5693,44.5693,24050.0
2016-09-09 09:55:00,45.71,45.71,45.54,45.63,22704.0,44.5498,44.5498,44.3841,44.4718,22704.0
2016-09-09 10:00:00,45.65,45.66,45.49,45.59,21270.0,44.4913,44.5011,44.3354,44.4328,21270.0
2016-09-09 10:05:00,45.62,45.62,45.45,45.5,32618.0,44.4621,44.4621,44.2964,44.3451,32618.0
2016-09-09 10:10:00,45.51,45.65,45.49,45.63,21034.0,44.3549,44.4913,44.3354,44.4718,21034.0
2016-09-09 10:15:00,45.63,45.66,45.57,45.57,34901.0,44.4718,44.5011,44.4133,44.4133,34901.0
2016-09-09 10:20:00,45.58,45.58,45.51,45.51,14279.0,44.4231,44.4231,44.3549,44.3549,14279.0
2016-09-09 10:25:00,45.51,45.66,45.5,45.58,29425.0,44.3549,44.5011,44.3451,44.4231,29425.0
2016-09-09 10:30:00,45.59,45.69,45.58,45.65,18988.0,44.4328,44.5303,44.4231,44.4913,18988.0
2016-09-09 10:35:00,45.65,45.68,45.49,45.54,25215.0,44.4913,44.5205,44.3354,44.3841,25215.0
2016-09-09 10:40:00,45.54,45.58,45.53,45.54,8863.0,44.3841,44.4231,44.3744,44.3841,8863.0
2016-09-09 10:45:00,45.54,45.57,45.33,45.36,62487.0,44.3841,44.4133,44.1794,44.2087,62487.0
2016-09-09 10:50:00,45.36,45.54,45.36,45.53,27257.0,44.2087,44.3841,44.2087,44.3744,27257.0
2016-09-09 10:55:00,45.52,45.6,45.5,45.58,15463.0,44.3646,44.4426,44.3451,44.4231,15463.0
2016-09-09 11:00:00,45.6,45.6,45.47,45.49,17503.0,44.4426,44.4426,44.3159,44.3354,17503.0
2016-09-09 11:05:00,45.5,45.5,45.45,45.48,25209.0,44.3451,44.3451,44.2964,44.3256,25209.0
2016-09-09 11:10:00,45.47,45.47,45.37,45.41,67352.0,44.3159,44.3159,44.2184,44.2574,67352.0
2016-09-09 11:15:00,45.39,45.47,45.38,45.41,42942.0,44.2379,44.3159,44.2282,44.2574,42942.0
2016-09-09 11:20:00,45.42,45.55,45.39,45.54,22481.0,44.2671,44.3938,44.2379,44.3841,22481.0
2016-09-09 11:25:00,45.52,45.6,45.52,45.59,40866.0,44.3646,44.4426,44.3646,44.4328,40866.0
2016-09-09 11:30:00,45.59,45.63,45.5,45.51,50874.0,44.4328,44.4718,44.3451,44.3549,50874.0
2016-09-09 11:35:00,45.51,45.52,45.42,45.45,34994.0,44.3549,44.3646,44.2671,44.2964,34994.0
2016-09-09 11:40:00,45.44,45.48,45.37,45.37,85732.0,44.2866,44.3256,44.2184,44.2184,85732.0
2016-09-09 11:45:00,45.38,45.39,45.27,45.32,29939.0,44.2282,44.2379,44.1209,44.1697,29939.0
2016-09-09 11:50:00,45.33,45.37,45.27,45.27,32871.0,44.1794,44.2184,44.1209,44.1209,32871.0
2016-09-09 11:55:00,45.27,45.3,45.22,45.29,31852.0,44.1209,44.1502,44.0722,44.1404,31852.0
2016-09-09 12:00:00,45.29,45.32,45.22,45.23,53569.0,44.1404,44.1697,44.0722,44.082,53569.0
2016-09-09 12:05:00,45.23,45.27,45.18,45.24,27997.0,44.082,44.1209,44.0332,44.0917,27997.0
2016-09-09 12:10:00,45.24,45.32,45.22,45.22,29175.0,44.0917,44.1697,44.0722,44.0722,29175.0
2016-09-09 12:15:00,45.22,45.23,45.08,45.09,56690.0,44.0722,44.082,43.9358,43.9455,56690.0
2016-09-09 12:20:00,45.08,45.16,45.07,45.16,48994.0,43.9358,44.0137,43.926,44.0137,48994.0
2016-09-09 12:25:00,45.15,45.16,45.07,45.09,93658.0,44.004,44.0137,43.926,43.9455,93658.0
2016-09-09 12:30:00,45.09,45.12,45.04,45.06,20257.0,43.9455,43.9748,43.8968,43.9163,20257.0
2016-09-09 12:35:00,45.06,45.21,45.06,45.14,41789.0,43.9163,44.0625,43.9163,43.9942,41789.0
2016-09-09 12:40:00,45.15,45.17,45.12,45.13,21411.0,44.004,44.0235,43.9748,43.9845,21411.0
2016-09-09 12:45:00,45.12,45.16,45.08,45.15,72351.0,43.9748,44.0137,43.9358,44.004,72351.0
2016-09-09 12:50:00,45.15,45.15,45.02,45.04,41528.0,44.004,44.004,43.8773,43.8968,41528.0
2016-09-09 12:55:00,45.04,45.05,44.97,44.97,26249.0,43.8968,43.9065,43.8286,43.8286,26249.0
2016-09-09 13:00:00,44.97,45.0,44.8,44.85,99134.0,43.8286,43.8578,43.6629,43.7116,99134.0
2016-09-09 13:05:00,44.87,44.97,44.85,44.85,45647.0,43.7311,43.8286,43.7116,43.7116,45647.0
2016-09-09 13:10:00,44.84,44.87,44.82,44.85,17986.0,43.7019,43.7311,43.6824,43.7116,17986.0
2016-09-09 13:15:00,44.85,44.88,44.8,44.82,20263.0,43.7116,43.7408,43.6629,43.6824,20263.0
2016-09-09 13:20:00,44.83,44.84,44.65,44.77,115990.0,43.6921,43.7019,43.5167,43.6336,115990.0
2016-09-09 13:25:00,44.78,44.91,44.76,44.89,22461.0,43.6434,43.7701,43.6239,43.7506,22461.0
2016-09-09 13:30:00,44.9,44.98,44.89,44.93,26596.0,43.7603,43.8383,43.7506,43.7896,26596.0
2016-09-09 13:35:00,44.93,44.96,44.82,44.83,46026.0,43.7896,43.8188,43.6824,43.6921,46026.0
2016-09-09 13:40:00,44.83,44.92,44.81,44.83,31254.0,43.6921,43.7798,43.6726,43.6921,31254.0
2016-09-09 13:45:00,44.79,44.81,44.76,44.79,13687.0,43.6531,43.6726,43.6239,43.6531,13687.0
2016-09-09 13:50:00,44.81,44.86,44.78,44.83,26996.0,43.6726,43.7214,43.6434,43.6921,26996.0
2016-09-09 13:55:00,44.83,44.91,44.82,44.89,21355.0,43.6921,43.7701,43.6824,43.7506,21355.0
2016-09-09 14:00:00,44.88,44.9,44.78,44.86,23785.0,43.7408,43.7603,43.6434,43.7214,23785.0
2016-09-09 14:05:00,44.84,44.86,44.7,44.73,15226.0,43.7019,43.7214,43.5654,43.5947,15226.0
2016-09-09 14:10:00,44.71,44.71,44.62,44.65,11940.0,43.5752,43.5752,43.4874,43.5167,11940.0
2016-09-09 14:15:00,44.65,44.74,44.65,44.67,20191.0,43.5167,43.6044,43.5167,43.5362,20191.0
2016-09-09 14:20:00,44.68,44.76,44.65,44.76,14679.0,43.5459,43.6239,43.5167,43.6239,14679.0
2016-09-09 14:25:00,44.75,44.87,44.75,44.86,20813.0,43.6141,43.7311,43.6141,43.7214,20813.0
2016-09-09 14:30:00,44.86,44.89,44.79,44.82,42611.0,43.7214,43.7506,43.6531,43.6824,42611.0
2016-09-09 14:35:00,44.84,44.91,44.82,44.88,39815.0,43.7019,43.7701,43.6824,43.7408,39815.0
2016-09-09 14:40:00,44.89,44.92,44.81,44.83,19578.0,43.7506,43.7798,43.6726,43.6921,19578.0
2016-09-09 14:45:00,44.85,44.87,44.8,44.85,12895.0,43.7116,43.7311,43.6629,43.7116,12895.0
2016-09-09 14:50:00,44.86,44.9,44.81,44.83,16014.0,43.7214,43.7603,43.6726,43.6921,16014.0
2016-09-09 14:55:00,44.83,44.9,44.83,44.85,15559.0,43.6921,43.7603,43.6921,43.7116,15559.0
2016-09-09 15:00:00,44.84,44.85,44.77,44.78,48518.0,43.7019,43.7116,43.6336,43.6434,48518.0
2016-09-09 15:05:00,44.78,44.79,44.73,44.77,11172.0,43.6434,43.6531,43.5947,43.6336,11172.0
2016-09-09 15:10:00,44.77,44.77,44.67,44.7,23955.0,43.6336,43.6336,43.5362,43.5654,23955.0
2016-09-09 15:15:00,44.71,44.81,44.7,44.8,30855.0,43.5752,43.6726,43.5654,43.6629,30855.0
2016-09-09 15:20:00,44.79,44.79,44.69,44.74,49306.0,43.6531,43.6531,43.5557,43.6044,49306.0
2016-09-09 15:25:00,44.73,44.77,44.7,44.73,30015.0,43.5947,43.6336,43.5654,43.5947,30015.0
2016-09-09 15:30:00,44.74,44.75,44.64,44.7,52943.0,43.6044,43.6141,43.5069,43.5654,52943.0
2016-09-09 15:35:00,44.7,44.7,44.59,44.61,56021.0,43.5654,43.5654,43.4582,43.4777,56021.0
2016-09-09 15:40:00,44.61,44.65,44.55,44.6,65508.0,43.4777,43.5167,43.4192,43.468,65508.0
2016-09-09 15:45:00,44.59,44.62,44.54,44.58,64027.0,43.4582,43.4874,43.4095,43.4485,64027.0
2016-09-09 15:50:00,44.58,44.68,44.57,44.65,96252.0,43.4485,43.5459,43.4387,43.5167,96252.0
2016-09-09 15:55:00,44.65,44.66,44.55,44.56,164973.0,43.5167,43.5264,43.4192,43.429,164973.0
2016-09-12 09:30:00,44.42,44.56,44.27,44.32,80652.0,43.2925,43.429,43.1463,43.1951,80652.0
2016-09-12 09:35:00,44.32,44.87,44.31,44.87,40185.0,43.1951,43.7311,43.1853,43.7311,40185.0
2016-09-12 09:40:00,44.86,44.89,44.79,44.79,22275.0,43.7214,43.7506,43.6531,43.6531,22275.0
2016-09-12 09:45:00,44.84,44.84,44.73,44.75,27258.0,43.7019,43.7019,43.5947,43.6141,27258.0
2016-09-12 09:50:00,44.75,44.97,44.72,44.96,16400.0,43.6141,43.8286,43.5849,43.8188,16400.0
2016-09-12 09:55:00,44.94,45.05,44.92,44.92,10502.0,43.7993,43.9065,43.7798,43.7798,10502.0
2016-09-12 10:00:00,44.91,45.07,44.91,45.07,10750.0,43.7701,43.926,43.7701,43.926,10750.0
2016-09-12 10:05:00,45.05,45.09,44.97,44.97,42764.0,43.9065,43.9455,43.8286,43.8286,42764.0
2016-09-12 10:10:00,44.94,45.02,44.84,45.02,15756.0,43.7993,43.8773,43.7019,43.8773,15756.0
2016-09-12 10:15:00,45.03,45.03,44.92,44.95,8973.0,43.887,43.887,43.7798,43.8091,8973.0
2016-09-12 10:20:00,44.98,45.09,44.95,44.96,12686.0,43.8383,43.9455,43.8091,43.8188,12686.0
2016-09-12 10:25:00,44.97,45.04,44.97,45.02,8822.0,43.8286,43.8968,43.8286,43.8773,8822.0
2016-09-12 10:30:00,45.03,45.07,44.93,44.93,18464.0,43.887,43.926,43.7896,43.7896,18464.0
2016-09-12 10:35:00,44.92,45.0,44.89,44.89,7841.0,43.7798,43.8578,43.7506,43.7506,7841.0
2016-09-12 10:40:00,44.88,44.96,44.85,44.9,10957.0,43.7408,43.8188,43.7116,43.7603,10957.0
2016-09-12 10:45:00,44.91,44.94,44.85,44.87,28991.0,43.7701,43.7993,43.7116,43.7311,28991.0
2016-09-12 10:50:00,44.88,44.94,44.88,44.9,18409.0,43.7408,43.7993,43.7408,43.7603,18409.0
2016-09-12 10:55:00,44.89,44.94,44.87,44.94,72700.0,43.7506,43.7993,43.7311,43.7993,72700.0
2016-09-12 11:00:00,44.95,44.97,44.86,44.92,23446.0,43.8091,43.8286,43.7214,43.7798,23446.0
2016-09-12 11:05:00,44.92,44.95,44.9,44.9,30631.0,43.7798,43.8091,43.7603,43.7603,30631.0
2016-09-12 11:10:00,44.9,44.91,44.86,44.91,7435.0,43.7603,43.7701,43.7214,43.7701,7435.0
2016-09-12 11:15:00,44.91,44.95,44.87,44.91,9882.0,43.7701,43.8091,43.7311,43.7701,9882.0
2016-09-12 11:20:00,44.9,44.94,44.89,44.92,18732.0,43.7603,43.7993,43.7506,43.7798,18732.0
2016-09-12 11:25:00,44.91,44.93,44.87,44.93,22400.0,43.7701,43.7896,43.7311,43.7896,22400.0
2016-09-12 11:30:00,44.92,45.09,44.9,45.08,192568.0,43.7798,43.9455,43.7603,43.9358,192568.0
2016-09-12 11:35:00,45.07,45.19,45.06,45.18,64622.0,43.926,44.043,43.9163,44.0332,64622.0
2016-09-12 11:40:00,45.19,45.27,45.18,45.24,20447.0,44.043,44.1209,44.0332,44.0917,20447.0
2016-09-12 11:45:00,45.23,45.3,45.23,45.26,22362.0,44.082,44.1502,44.082,44.1112,22362.0
2016-09-12 11:50:00,45.25,45.31,45.23,45.27,15635.0,44.1015,44.1599,44.082,44.1209,15635.0
2016-09-12 11:55:00,45.27,45.35,45.23,45.28,44526.0,44.1209,44.1989,44.082,44.1307,44526.0
2016-09-12 12:00:00,45.27,45.28,45.15,45.17,21546.0,44.1209,44.1307,44.004,44.0235,21546.0
2016-09-12 12:05:00,45.17,45.18,45.13,45.16,25470.0,44.0235,44.0332,43.9845,44.0137,25470.0
2016-09-12 12:10:00,45.17,45.21,45.16,45.2,47453.0,44.0235,44.0625,44.0137,44.0527,47453.0
2016-09-12 12:15:00,45.19,45.2,45.15,45.16,58206.0,44.043,44.0527,44.004,44.0137,58206.0
2016-09-12 12:20:00,45.17,45.23,45.16,45.22,10904.0,44.0235,44.082,44.0137,44.0722,10904.0
2016-09-12 12:25:00,45.22,45.34,45.22,45.33,14204.0,44.0722,44.1892,44.0722,44.1794,14204.0
2016-09-12 12:30:00,45.32,45.34,45.26,45.29,24201.0,44.1697,44.1892,44.1112,44.1404,24201.0
2016-09-12 12:35:00,45.28,45.3,45.2,45.21,16254.0,44.1307,44.1502,44.0527,44.0625,16254.0
2016-09-12 12:40:00,45.21,45.22,45.17,45.19,18101.0,44.0625,44.0722,44.0235,44.043,18101.0
2016-09-12 12:45:00,45.2,45.26,45.19,45.21,12783.0,44.0527,44.1112,44.043,44.0625,12783.0
2016-09-12 12:50:00,45.21,45.31,45.21,45.27,29155.0,44.0625,44.1599,44.0625,44.1209,29155.0
2016-09-12 12:55:00,45.26,45.27,45.2,45.2,13194.0,44.1112,44.1209,44.0527,44.0527,13194.0
2016-09-12 13:00:00,45.21,45.27,45.2,45.24,36467.0,44.0625,44.1209,44.0527,44.0917,36467.0
2016-09-12 13:05:00,45.24,45.25,45.22,45.23,14475.0,44.0917,44.1015,44.0722,44.082,14475.0
2016-09-12 13:10:00,45.24,45.28,45.21,45.27,9321.0,44.0917,44.1307,44.0625,44.1209,9321.0
2016-09-12 13:15:00,45.28,45.42,45.27,45.29,23745.0,44.1307,44.2671,44.1209,44.1404,23745.0
2016-09-12 13:20:00,45.3,45.32,45.24,45.3,39500.0,44.1502,44.1697,44.0917,44.1502,39500.0
2016-09-12 13:25:00,45.31,45.33,45.21,45.21,28805.0,44.1599,44.1794,44.0625,44.0625,28805.0
2016-09-12 13:30:00,45.26,45.26,45.17,45.23,12046.0,44.1112,44.1112,44.0235,44.082,12046.0
2016-09-12 13:35:00,45.24,45.27,45.17,45.22,7003.0,44.0917,44.1209,44.0235,44.0722,7003.0
2016-09-12 13:40:00,45.23,45.25,45.18,45.22,7436.0,44.082,44.1015,44.0332,44.0722,7436.0
2016-09-12 13:45:00,45.23,45.32,45.23,45.32,12208.0,44.082,44.1697,44.082,44.1697,12208.0
2016-09-12 13:50:00,45.31,45.34,45.29,45.3,24070.0,44.1599,44.1892,44.1404,44.1502,24070.0
2016-09-12 13:55:00,45.3,45.35,45.29,45.34,50759.0,44.1502,44.1989,44.1404,44.1892,50759.0
2016-09-12 14:00:00,45.34,45.58,45.33,45.51,55115.0,44.1892,44.4231,44.1794,44.3549,55115.0
2016-09-12 14:05:00,45.51,45.54,45.49,45.53,17895.0,44.3549,44.3841,44.3354,44.3744,17895.0
2016-09-12 14:10:00,45.53,45.53,45.47,45.5,12578.0,44.3744,44.3744,44.3159,44.3451,12578.0
2016-09-12 14:15:00,45.5,45.59,45.5,45.59,40635.0,44.3451,44.4328,44.3451,44.4328,40635.0
2016-09-12 14:20:00,45.58,45.8,45.57,45.8,79451.0,44.4231,44.6375,44.4133,44.6375,79451.0
2016-09-12 14:25:00,45.79,45.79,45.68,45.68,53180.0,44.6278,44.6278,44.5205,44.5205,53180.0
2016-09-12 14:30:00,45.67,45.79,45.67,45.72,27431.0,44.5108,44.6278,44.5108,44.5595,27431.0
2016-09-12 14:35:00,45.7,45.77,45.7,45.76,18882.0,44.54,44.6083,44.54,44.5985,18882.0
2016-09-12 14:40:00,45.75,45.88,45.74,45.81,57889.0,44.5888,44.7155,44.579,44.6472,57889.0
2016-09-12 14:45:00,45.81,45.92,45.79,45.85,44884.0,44.6472,44.7545,44.6278,44.6862,44884.0
2016-09-12 14:50:00,45.84,45.84,45.79,45.8,42683.0,44.6765,44.6765,44.6278,44.6375,42683.0
2016-09-12 14:55:00,45.79,45.83,45.76,45.82,33177.0,44.6278,44.6667,44.5985,44.657,33177.0
2016-09-12 15:00:00,45.82,45.83,45.78,45.8,21407.0,44.657,44.6667,44.618,44.6375,21407.0
2016-09-12 15:05:00,45.8,45.93,45.8,45.91,30584.0,44.6375,44.7642,44.6375,44.7447,30584.0
2016-09-12 15:10:00,45.91,45.93,45.89,45.91,28439.0,44.7447,44.7642,44.7252,44.7447,28439.0
2016-09-12 15:15:00,45.91,45.95,45.9,45.93,59511.0,44.7447,44.7837,44.735,44.7642,59511.0
2016-09-12 15:20:00,45.92,46.01,45.91,45.97,99565.0,44.7545,44.8422,44.7447,44.8032,99565.0
2016-09-12 15:25:00,45.97,45.98,45.89,45.9,114612.0,44.8032,44.8129,44.7252,44.735,114612.0
2016-09-12 15:30:00,45.89,45.91,45.87,45.9,45879.0,44.7252,44.7447,44.7057,44.735,45879.0
2016-09-12 15:35:00,45.89,45.95,45.88,45.92,24841.0,44.7252,44.7837,44.7155,44.7545,24841.0
2016-09-12 15:40:00,45.92,46.05,45.89,46.01,63336.0,44.7545,44.8812,44.7252,44.8422,63336.0
2016-09-12 15:45:00,46.01,46.01,45.88,45.9,82320.0,44.8422,44.8422,44.7155,44.735,82320.0
2016-09-12 15:50:00,45.9,45.91,45.82,45.84,116395.0,44.735,44.7447,44.657,44.6765,116395.0
2016-09-12 15:55:00,45.83,45.89,45.81,45.86,241658.0,44.6667,44.7252,44.6472,44.696,241658.0
2016-09-13 09:30:00,45.62,45.87,45.47,45.75,69226.0,44.4621,44.7057,44.3159,44.5888,69226.0
2016-09-13 09:35:00,45.68,45.71,45.47,45.6,25070.0,44.5205,44.5498,44.3159,44.4426,25070.0
2016-09-13 09:40:00,45.61,45.67,45.35,45.39,52366.0,44.4523,44.5108,44.1989,44.2379,52366.0
2016-09-13 09:45:00,45.37,45.46,45.28,45.3,51944.0,44.2184,44.3061,44.1307,44.1502,51944.0
2016-09-13 09:50:00,45.3,45.46,45.25,45.31,100800.0,44.1502,44.3061,44.1015,44.1599,100800.0
2016-09-13 09:55:00,45.3,45.37,45.25,45.25,95189.0,44.1502,44.2184,44.1015,44.1015,95189.0
2016-09-13 10:00:00,45.23,45.28,45.16,45.22,27999.0,44.082,44.1307,44.0137,44.0722,27999.0
2016-09-13 10:05:00,45.22,45.34,45.14,45.14,15150.0,44.0722,44.1892,43.9942,43.9942,15150.0
2016-09-13 10:10:00,45.14,45.14,44.99,45.09,20856.0,43.9942,43.9942,43.8481,43.9455,20856.0
2016-09-13 10:15:00,45.08,45.2,45.02,45.03,41883.0,43.9358,44.0527,43.8773,43.887,41883.0
2016-09-13 10:20:00,45.0,45.12,44.93,45.06,54332.0,43.8578,43.9748,43.7896,43.9163,54332.0
2016-09-13 10:25:00,45.04,45.09,44.98,44.99,24133.0,43.8968,43.9455,43.8383,43.8481,24133.0
2016-09-13 10:30:00,44.98,45.0,44.92,44.96,93099.0,43.8383,43.8578,43.7798,43.8188,93099.0
2016-09-13 10:35:00,44.94,44.97,44.87,44.92,46088.0,43.7993,43.8286,43.7311,43.7798,46088.0
2016-09-13 10:40:00,44.92,44.99,44.92,44.97,65030.0,43.7798,43.8481,43.7798,43.8286,65030.0
2016-09-13 10:45:00,44.97,44.97,44.84,44.88,44485.0,43.8286,43.8286,43.7019,43.7408,44485.0
2016-09-13 10:50:00,44.89,44.89,44.79,44.86,90891.0,43.7506,43.7506,43.6531,43.7214,90891.0
2016-09-13 10:55:00,44.85,44.88,44.76,44.79,68957.0,43.7116,43.7408,43.6239,43.6531,68957.0
2016-09-13 11:00:00,44.78,44.9,44.76,44.83,42979.0,43.6434,43.7603,43.6239,43.6921,42979.0
2016-09-13 11:05:00,44.83,44.88,44.79,44.84,37648.0,43.6921,43.7408,43.6531,43.7019,37648.0
2016-09-13 11:10:00,44.82,44.83,44.76,44.8,16011.0,43.6824,43.6921,43.6239,43.6629,16011.0
2016-09-13 11:15:00,44.8,44.8,44.7,44.73,62386.0,43.6629,43.6629,43.5654,43.5947,62386.0
2016-09-13 11:20:00,44.73,44.75,44.67,44.71,33942.0,43.5947,43.6141,43.5362,43.5752,33942.0
2016-09-13 11:25:00,44.72,44.73,44.66,44.71,65092.0,43.5849,43.5947,43.5264,43.5752,65092.0
2016-09-13 11:30:00,44.71,44.78,44.68,44.75,37867.0,43.5752,43.6434,43.5459,43.6141,37867.0
2016-09-13 11:35:00,44.76,44.79,44.73,44.76,27811.0,43.6239,43.6531,43.5947,43.6239,27811.0
2016-09-13 11:40:00,44.77,44.86,44.74,44.84,15597.0,43.6336,43.7214,43.6044,43.7019,15597.0
2016-09-13 11:45:00,44.84,44.84,44.73,44.78,22399.0,43.7019,43.7019,43.5947,43.6434,22399.0
2016-09-13 11:50:00,44.81,44.86,44.79,44.85,15222.0,43.6726,43.7214,43.6531,43.7116,15222.0
2016-09-13 11:55:00,44.83,44.84,44.79,44.8,4943.0,43.6921,43.7019,43.6531,43.6629,4943.0
2016-09-13 12:00:00,44.83,44.86,44.77,44.77,19270.0,43.6921,43.7214,43.6336,43.6336,19270.0
2016-09-13 12:05:00,44.8,44.86,44.8,44.84,21089.0,43.6629,43.7214,43.6629,43.7019,21089.0
2016-09-13 12:10:00,44.84,44.93,44.83,44.87,24925.0,43.7019,43.7896,43.6921,43.7311,24925.0
2016-09-13 12:15:00,44.86,44.92,44.84,44.92,19739.0,43.7214,43.7798,43.7019,43.7798,19739.0
2016-09-13 12:20:00,44.92,44.97,44.84,44.94,30834.0,43.7798,43.8286,43.7019,43.7993,30834.0
2016-09-13 12:25:00,44.94,44.95,44.88,44.88,34440.0,43.7993,43.8091,43.7408,43.7408,34440.0
2016-09-13 12:30:00,44.88,44.88,44.77,44.77,14476.0,43.7408,43.7408,43.6336,43.6336,14476.0
2016-09-13 12:35:00,44.78,44.85,44.75,44.8,12357.0,43.6434,43.7116,43.6141,43.6629,12357.0
2016-09-13 12:40:00,44.8,44.81,44.75,44.79,8538.0,43.6629,43.6726,43.6141,43.6531,8538.0
2016-09-13 12:45:00,44.8,44.81,44.74,44.78,8450.0,43.6629,43.6726,43.6044,43.6434,8450.0
2016-09-13 12:50:00,44.77,44.77,44.72,44.74,14109.0,43.6336,43.6336,43.5849,43.6044,14109.0
2016-09-13 12:55:00,44.74,44.76,44.7,44.73,41085.0,43.6044,43.6239,43.5654,43.5947,41085.0
2016-09-13 13:00:00,44.74,44.74,44.67,44.71,10621.0,43.6044,43.6044,43.5362,43.5752,10621.0
2016-09-13 13:05:00,44.71,44.75,44.68,44.75,27779.0,43.5752,43.6141,43.5459,43.6141,27779.0
2016-09-13 13:10:00,44.74,44.84,44.72,44.81,28893.0,43.6044,43.7019,43.5849,43.6726,28893.0
2016-09-13 13:15:00,44.82,44.86,44.82,44.86,45115.0,43.6824,43.7214,43.6824,43.7214,45115.0
2016-09-13 13:20:00,44.86,44.9,44.83,44.86,67306.0,43.7214,43.7603,43.6921,43.7214,67306.0
2016-09-13 13:25:00,44.86,44.9,44.83,44.87,51913.0,43.7214,43.7603,43.6921,43.7311,51913.0
2016-09-13 13:30:00,44.87,44.94,44.86,44.92,86283.0,43.7311,43.7993,43.7214,43.7798,86283.0
2016-09-13 13:35:00,44.92,45.01,44.9,45.01,55362.0,43.7798,43.8675,43.7603,43.8675,55362.0
2016-09-13 13:40:00,45.03,45.05,44.98,44.98,51601.0,43.887,43.9065,43.8383,43.8383,51601.0
2016-09-13 13:45:00,45.01,45.07,44.98,45.04,38010.0,43.8675,43.926,43.8383,43.8968,38010.0
2016-09-13 13:50:00,45.03,45.06,44.9,44.93,62911.0,43.887,43.9163,43.7603,43.7896,62911.0
2016-09-13 13:55:00,44.93,45.05,44.93,45.0,43640.0,43.7896,43.9065,43.7896,43.8578,43640.0
2016-09-13 14:00:00,44.98,45.05,44.96,45.02,26866.0,43.8383,43.9065,43.8188,43.8773,26866.0
2016-09-13 14:05:00,45.02,45.08,45.01,45.08,20145.0,43.8773,43.9358,43.8675,43.9358,20145.0
2016-09-13 14:10:00,45.08,45.11,44.98,45.09,21910.0,43.9358,43.965,43.8383,43.9455,21910.0
2016-09-13 14:15:00,45.09,45.11,44.95,44.97,27506.0,43.9455,43.965,43.8091,43.8286,27506.0
2016-09-13 14:20:00,44.96,44.99,44.93,44.96,15985.0,43.8188,43.8481,43.7896,43.8188,15985.0
2016-09-13 14:25:00,44.96,45.0,44.92,44.93,22312.0,43.8188,43.8578,43.7798,43.7896,22312.0
2016-09-13 14:30:00,44.93,44.98,44.86,44.9,23372.0,43.7896,43.8383,43.7214,43.7603,23372.0
2016-09-13 14:35:00,44.91,44.98,44.86,44.95,22157.0,43.7701,43.8383,43.7214,43.8091,22157.0
2016-09-13 14:40:00,44.96,44.98,44.9,44.97,28000.0,43.8188,43.8383,43.7603,43.8286,28000.0
2016-09-13 14:45:00,44.98,45.0,44.94,44.95,12828.0,43.8383,43.8578,43.7993,43.8091,12828.0
2016-09-13 14:50:00,44.96,45.0,44.95,44.99,24713.0,43.8188,43.8578,43.8091,43.8481,24713.0
2016-09-13 14:55:00,44.99,45.02,44.96,44.96,16823.0,43.8481,43.8773,43.8188,43.8188,16823.0
2016-09-13 15:00:00,44.94,45.02,44.91,45.01,26706.0,43.7993,43.8773,43.7701,43.8675,26706.0
2016-09-13 15:05:00,45.01,45.02,44.97,44.98,14579.0,43.8675,43.8773,43.8286,43.8383,14579.0
2016-09-13 15:10:00,44.97,44.97,44.9,44.94,20465.0,43.8286,43.8286,43.7603,43.7993,20465.0
2016-09-13 15:15:00,44.94,45.03,44.93,45.0,15776.0,43.7993,43.887,43.7896,43.8578,15776.0
2016-09-13 15:20:00,45.0,45.18,44.99,45.1,104629.0,43.8578,44.0332,43.8481,43.9553,104629.0
2016-09-13 15:25:00,45.1,45.16,45.1,45.15,29243.0,43.9553,44.0137,43.9553,44.004,29243.0
2016-09-13 15:30:00,45.15,45.37,45.12,45.26,105609.0,44.004,44.2184,43.9748,44.1112,105609.0
2016-09-13 15:35:00,45.26,45.29,45.25,45.27,59397.0,44.1112,44.1404,44.1015,44.1209,59397.0
2016-09-13 15:40:00,45.26,45.32,45.2,45.22,111821.0,44.1112,44.1697,44.0527,44.0722,111821.0
2016-09-13 15:45:00,45.21,45.26,45.19,45.25,52138.0,44.0625,44.1112,44.043,44.1015,52138.0
2016-09-13 15:50:00,45.24,45.35,45.23,45.35,104109.0,44.0917,44.1989,44.082,44.1989,104109.0
2016-09-13 15:55:00,45.34,45.34,45.23,45.26,187960.0,44.1892,44.1892,44.082,44.1112,187960.0
2016-09-14 09:30:00,45.27,45.46,45.24,45.46,47681.0,44.1209,44.3061,44.0917,44.3061,47681.0
2016-09-14 09:35:00,45.46,45.5,45.4,45.46,33455.0,44.3061,44.3451,44.2476,44.3061,33455.0
2016-09-14 09:40:00,45.44,45.47,45.37,45.42,35003.0,44.2866,44.3159,44.2184,44.2671,35003.0
2016-09-14 09:45:00,45.42,45.52,45.38,45.46,38148.0,44.2671,44.3646,44.2282,44.3061,38148.0
2016-09-14 09:50:00,45.46,45.54,45.44,45.53,28136.0,44.3061,44.3841,44.2866,44.3744,28136.0
2016-09-14 09:55:00,45.52,45.56,45.45,45.52,21026.0,44.3646,44.4036,44.2964,44.3646,21026.0
2016-09-14 10:00:00,45.51,45.59,45.48,45.58,16083.0,44.3549,44.4328,44.3256,44.4231,16083.0
2016-09-14 10:05:00,45.59,45.72,45.59,45.7,18764.0,44.4328,44.5595,44.4328,44.54,18764.0
2016-09-14 10:10:00,45.69,45.8,45.68,45.77,35426.0,44.5303,44.6375,44.5205,44.6083,35426.0
2016-09-14 10:15:00,45.77,45.81,45.74,45.78,31484.0,44.6083,44.6472,44.579,44.618,31484.0
2016-09-14 10:20:00,45.79,45.93,45.78,45.91,66656.0,44.6278,44.7642,44.618,44.7447,66656.0
2016-09-14 10:25:00,45.91,45.96,45.86,45.93,33932.0,44.7447,44.7934,44.696,44.7642,33932.0
2016-09-14 10:30:00,45.93,46.0,45.89,45.95,90441.0,44.7642,44.8324,44.7252,44.7837,90441.0
2016-09-14 10:35:00,45.95,46.02,45.93,45.95,26420.0,44.7837,44.8519,44.7642,44.7837,26420.0
2016-09-14 10:40:00,45.96,45.97,45.86,45.87,39279.0,44.7934,44.8032,44.696,44.7057,39279.0
2016-09-14 10:45:00,45.89,45.92,45.82,45.84,51134.0,44.7252,44.7545,44.657,44.6765,51134.0
2016-09-14 10:50:00,45.85,45.93,45.82,45.86,33669.0,44.6862,44.7642,44.657,44.696,33669.0
2016-09-14 10:55:00,45.86,45.89,45.82,45.86,38926.0,44.696,44.7252,44.657,44.696,38926.0
2016-09-14 11:00:00,45.87,45.94,45.85,45.91,25499.0,44.7057,44.7739,44.6862,44.7447,25499.0
2016-09-14 11:05:00,45.91,45.93,45.83,45.84,11769.0,44.7447,44.7642,44.6667,44.6765,11769.0
2016-09-14 11:10:00,45.84,45.93,45.77,45.89,29731.0,44.6765,44.7642,44.6083,44.7252,29731.0
2016-09-14 11:15:00,45.9,45.97,45.89,45.92,52861.0,44.735,44.8032,44.7252,44.7545,52861.0
2016-09-14 11:20:00,45.92,46.03,45.92,45.99,57301.0,44.7545,44.8617,44.7545,44.8227,57301.0
2016-09-14 11:25:00,46.0,46.05,45.98,45.98,31268.0,44.8324,44.8812,44.8129,44.8129,31268.0
2016-09-14 11:30:00,45.97,46.05,45.93,46.0,46548.0,44.8032,44.8812,44.7642,44.8324,46548.0
2016-09-14 11:35:00,46.0,46.06,45.95,46.05,31762.0,44.8324,44.8909,44.7837,44.8812,31762.0
2016-09-14 11:40:00,46.05,46.08,46.02,46.04,7631.0,44.8812,44.9104,44.8519,44.8714,7631.0
2016-09-14 11:45:00,46.02,46.11,46.0,46.03,14560.0,44.8519,44.9396,44.8324,44.8617,14560.0
2016-09-14 11:50:00,46.02,46.09,46.01,46.02,13802.0,44.8519,44.9201,44.8422,44.8519,13802.0
2016-09-14 11:55:00,46.02,46.09,46.02,46.08,142756.0,44.8519,44.9201,44.8519,44.9104,142756.0
2016-09-14 12:00:00,46.08,46.14,46.04,46.09,22428.0,44.9104,44.9689,44.8714,44.9201,22428.0
2016-09-14 12:05:00,46.09,46.13,46.02,46.07,27408.0,44.9201,44.9591,44.8519,44.9006,27408.0
2016-09-14 12:10:00,46.06,46.12,46.05,46.1,41258.0,44.8909,44.9494,44.8812,44.9299,41258.0
2016-09-14 12:15:00,46.1,46.15,46.08,46.1,34852.0,44.9299,44.9786,44.9104,44.9299,34852.0
2016-09-14 12:20:00,46.1,46.15,46.08,46.08,43743.0,44.9299,44.9786,44.9104,44.9104,43743.0
2016-09-14 12:25:00,46.08,46.11,46.07,46.1,49717.0,44.9104,44.9396,44.9006,44.9299,49717.0
2016-09-14 12:30:00,46.1,46.18,46.09,46.18,43135.0,44.9299,45.0079,44.9201,45.0079,43135.0
2016-09-14 12:35:00,46.17,46.18,46.04,46.04,53303.0,44.9981,45.0079,44.8714,44.8714,53303.0
2016-09-14 12:40:00,46.04,46.04,45.96,45.98,14180.0,44.8714,44.8714,44.7934,44.8129,14180.0
2016-09-14 12:45:00,45.99,46.01,45.93,45.96,18016.0,44.8227,44.8422,44.7642,44.7934,18016.0
2016-09-14 12:50:00,45.96,46.01,45.95,45.99,23038.0,44.7934,44.8422,44.7837,44.8227,23038.0
2016-09-14 12:55:00,45.98,46.03,45.94,46.03,30903.0,44.8129,44.8617,44.7739,44.8617,30903.0
2016-09-14 13:00:00,46.02,46.1,46.01,46.06,40383.0,44.8519,44.9299,44.8422,44.8909,40383.0
2016-09-14 13:05:00,46.05,46.08,46.02,46.08,55986.0,44.8812,44.9104,44.8519,44.9104,55986.0
2016-09-14 13:10:00,46.1,46.11,46.04,46.07,20081.0,44.9299,44.9396,44.8714,44.9006,20081.0
2016-09-14 13:15:00,46.08,46.11,46.07,46.1,29693.0,44.9104,44.9396,44.9006,44.9299,29693.0
2016-09-14 13:20:00,46.1,46.12,46.03,46.12,14609.0,44.9299,44.9494,44.8617,44.9494,14609.0
2016-09-14 13:25:00,46.13,46.16,46.1,46.15,28033.0,44.9591,44.9884,44.9299,44.9786,28033.0
2016-09-14 13:30:00,46.15,46.21,46.13,46.17,77659.0,44.9786,45.0371,44.9591,44.9981,77659.0
2016-09-14 13:35:00,46.16,46.18,46.08,46.08,67158.0,44.9884,45.0079,44.9104,44.9104,67158.0
2016-09-14 13:40:00,46.08,46.08,46.0,46.04,18701.0,44.9104,44.9104,44.8324,44.8714,18701.0
2016-09-14 13:45:00,46.03,46.03,45.88,45.89,53316.0,44.8617,44.8617,44.7155,44.7252,53316.0
2016-09-14 13:50:00,45.86,45.88,45.82,45.86,13929.0,44.696,44.7155,44.657,44.696,13929.0
2016-09-14 13:55:00,45.86,45.86,45.76,45.76,26003.0,44.696,44.696,44.5985,44.5985,26003.0
2016-09-14 14:00:00,45.76,45.86,45.73,45.76,51594.0,44.5985,44.696,44.5693,44.5985,51594.0
2016-09-14 14:05:00,45.77,45.8,45.66,45.66,31316.0,44.6083,44.6375,44.5011,44.5011,31316.0
2016-09-14 14:10:00,45.66,45.69,45.6,45.6,64819.0,44.5011,44.5303,44.4426,44.4426,64819.0
2016-09-14 14:15:00,45.61,45.71,45.59,45.66,44445.0,44.4523,44.5498,44.4328,44.5011,44445.0
2016-09-14 14:20:00,45.66,45.68,45.61,45.68,13862.0,44.5011,44.5205,44.4523,44.5205,13862.0
2016-09-14 14:25:00,45.67,45.7,45.57,45.64,33270.0,44.5108,44.54,44.4133,44.4816,33270.0
2016-09-14 14:30:00,45.63,45.64,45.58,45.59,36594.0,44.4718,44.4816,44.4231,44.4328,36594.0
2016-09-14 14:35:00,45.6,45.61,45.55,45.55,17798.0,44.4426,44.4523,44.3938,44.3938,17798.0
2016-09-14 14:40:00,45.56,45.68,45.56,45.65,11870.0,44.4036,44.5205,44.4036,44.4913,11870.0
2016-09-14 14:45:00,45.66,45.74,45.63,45.72,21646.0,44.5011,44.579,44.4718,44.5595,21646.0
2016-09-14 14:50:00,45.72,45.76,45.69,45.71,34678.0,44.5595,44.5985,44.5303,44.5498,34678.0
2016-09-14 14:55:00,45.71,45.76,45.69,45.72,13100.0,44.5498,44.5985,44.5303,44.5595,13100.0
2016-09-14 15:00:00,45.72,45.74,45.69,45.71,22944.0,44.5595,44.579,44.5303,44.5498,22944.0
2016-09-14 15:05:00,45.72,45.73,45.62,45.64,26172.0,44.5595,44.5693,44.4621,44.4816,26172.0
2016-09-14 15:10:00,45.63,45.65,45.59,45.63,24026.0,44.4718,44.4913,44.4328,44.4718,24026.0
2016-09-14 15:15:00,45.64,45.68,45.63,45.66,46127.0,44.4816,44.5205,44.4718,44.5011,46127.0
2016-09-14 15:20:00,45.67,45.7,45.61,45.67,55933.0,44.5108,44.54,44.4523,44.5108,55933.0
2016-09-14 15:25:00,45.66,45.66,45.6,45.65,153273.0,44.5011,44.5011,44.4426,44.4913,153273.0
2016-09-14 15:30:00,45.65,45.66,45.54,45.56,78759.0,44.4913,44.5011,44.3841,44.4036,78759.0
2016-09-14 15:35:00,45.56,45.63,45.55,45.63,76885.0,44.4036,44.4718,44.3938,44.4718,76885.0
2016-09-14 15:40:00,45.62,45.69,45.61,45.67,89800.0,44.4621,44.5303,44.4523,44.5108,89800.0
2016-09-14 15:45:00,45.67,45.76,45.66,45.76,87015.0,44.5108,44.5985,44.5011,44.5985,87015.0
2016-09-14 15:50:00,45.76,45.76,45.69,45.75,166860.0,44.5985,44.5985,44.5303,44.5888,166860.0
2016-09-14 15:55:00,45.75,45.82,45.7,45.8,293495.0,44.5888,44.657,44.54,44.6375,293495.0
2016-09-15 09:30:00,45.92,46.25,45.81,46.24,67321.0,44.7545,45.0761,44.6472,45.0663,67321.0
2016-09-15 09:35:00,46.26,46.28,46.12,46.22,62968.0,45.0858,45.1053,44.9494,45.0468,62968.0
2016-09-15 09:40:00,46.2,46.25,46.05,46.11,54142.0,45.0273,45.0761,44.8812,44.9396,54142.0
2016-09-15 09:45:00,46.08,46.23,46.07,46.22,26431.0,44.9104,45.0566,44.9006,45.0468,26431.0
2016-09-15 09:50:00,46.21,46.28,46.19,46.22,62077.0,45.0371,45.1053,45.0176,45.0468,62077.0
2016-09-15 09:55:00,46.23,46.28,46.19,46.22,67432.0,45.0566,45.1053,45.0176,45.0468,67432.0
2016-09-15 10:00:00,46.21,46.26,46.13,46.22,30716.0,45.0371,45.0858,44.9591,45.0468,30716.0
2016-09-15 10:05:00,46.22,46.41,46.22,46.37,43933.0,45.0468,45.232,45.0468,45.193,43933.0
2016-09-15 10:10:00,46.36,46.49,46.36,46.44,36446.0,45.1833,45.31,45.1833,45.2613,36446.0
2016-09-15 10:15:00,46.42,46.49,46.37,46.42,30739.0,45.2418,45.31,45.193,45.2418,30739.0
2016-09-15 10:20:00,46.43,46.45,46.19,46.29,70675.0,45.2515,45.271,45.0176,45.1151,70675.0
2016-09-15 10:25:00,46.3,46.35,46.18,46.27,55829.0,45.1248,45.1735,45.0079,45.0956,55829.0
2016-09-15 10:30:00,46.26,46.37,46.22,46.35,83389.0,45.0858,45.193,45.0468,45.1735,83389.0
2016-09-15 10:35:00,46.35,46.37,46.3,46.37,16046.0,45.1735,45.193,45.1248,45.193,16046.0
2016-09-15 10:40:00,46.38,46.4,46.31,46.39,36531.0,45.2028,45.2223,45.1346,45.2125,36531.0
2016-09-15 10:45:00,46.41,46.47,46.39,46.45,20616.0,45.232,45.2905,45.2125,45.271,20616.0
2016-09-15 10:50:00,46.46,46.56,46.46,46.55,11416.0,45.2807,45.3782,45.2807,45.3685,11416.0
2016-09-15 10:55:00,46.54,46.57,46.53,46.56,33262.0,45.3587,45.388,45.349,45.3782,33262.0
2016-09-15 11:00:00,46.57,46.64,46.55,46.62,23715.0,45.388,45.4562,45.3685,45.4367,23715.0
2016-09-15 11:05:00,46.61,46.73,46.61,46.71,40204.0,45.4269,45.5439,45.4269,45.5244,40204.0
2016-09-15 11:10:00,46.71,46.79,46.71,46.75,35236.0,45.5244,45.6024,45.5244,45.5634,35236.0
2016-09-15 11:15:00,46.75,46.76,46.67,46.68,45716.0,45.5634,45.5731,45.4854,45.4952,45716.0
2016-09-15 11:20:00,46.68,46.78,46.67,46.77,22505.0,45.4952,45.5926,45.4854,45.5829,22505.0
2016-09-15 11:25:00,46.77,46.95,46.77,46.95,26600.0,45.5829,45.7583,45.5829,45.7583,26600.0
2016-09-15 11:30:00,46.96,47.02,46.94,47.01,37369.0,45.7681,45.8265,45.7486,45.8168,37369.0
2016-09-15 11:35:00,47.0,47.05,47.0,47.02,53969.0,45.807,45.8558,45.807,45.8265,53969.0
2016-09-15 11:40:00,47.01,47.1,47.01,47.07,75791.0,45.8168,45.9045,45.8168,45.8753,75791.0
2016-09-15 11:45:00,47.07,47.09,46.99,47.0,46490.0,45.8753,45.8948,45.7973,45.807,46490.0
2016-09-15 11:50:00,46.98,47.08,46.98,47.06,33712.0,45.7875,45.885,45.7875,45.8655,33712.0
2016-09-15 11:55:00,47.05,47.05,46.83,46.84,33410.0,45.8558,45.8558,45.6414,45.6511,33410.0
2016-09-15 12:00:00,46.83,46.87,46.8,46.87,29302.0,45.6414,45.6803,45.6121,45.6803,29302.0
2016-09-15 12:05:00,46.87,46.96,46.86,46.95,13403.0,45.6803,45.7681,45.6706,45.7583,13403.0
2016-09-15 12:10:00,46.95,46.96,46.83,46.84,9247.0,45.7583,45.7681,45.6414,45.6511,9247.0
2016-09-15 12:15:00,46.83,46.92,46.8,46.87,16697.0,45.6414,45.7291,45.6121,45.6803,16697.0
2016-09-15 12:20:00,46.87,46.91,46.86,46.91,9315.0,45.6803,45.7193,45.6706,45.7193,9315.0
2016-09-15 12:25:00,46.9,46.93,46.84,46.86,20997.0,45.7096,45.7388,45.6511,45.6706,20997.0
2016-09-15 12:30:00,46.86,46.91,46.84,46.87,16927.0,45.6706,45.7193,45.6511,45.6803,16927.0
2016-09-15 12:35:00,46.87,46.87,46.79,46.86,18032.0,45.6803,45.6803,45.6024,45.6706,18032.0
2016-09-15 12:40:00,46.86,46.87,46.8,46.85,15291.0,45.6706,45.6803,45.6121,45.6608,15291.0
2016-09-15 12:45:00,46.85,46.89,46.83,46.85,9800.0,45.6608,45.6998,45.6414,45.6608,9800.0
2016-09-15 12:50:00,46.84,46.92,46.84,46.91,20972.0,45.6511,45.7291,45.6511,45.7193,20972.0
2016-09-15 12:55:00,46.91,46.92,46.83,46.89,25209.0,45.7193,45.7291,45.6414,45.6998,25209.0
2016-09-15 13:00:00,46.89,46.97,46.89,46.93,15041.0,45.6998,45.7778,45.6998,45.7388,15041.0
2016-09-15 13:05:00,46.93,46.96,46.9,46.92,27417.0,45.7388,45.7681,45.7096,45.7291,27417.0
2016-09-15 13:10:00,46.93,46.94,46.91,46.94,22619.0,45.7388,45.7486,45.7193,45.7486,22619.0
2016-09-15 13:15:00,46.94,46.99,46.9,46.95,24106.0,45.7486,45.7973,45.7096,45.7583,24106.0
2016-09-15 13:20:00,46.94,47.02,46.93,47.02,12327.0,45.7486,45.8265,45.7388,45.8265,12327.0
2016-09-15 13:25:00,47.02,47.03,46.95,46.98,17622.0,45.8265,45.8363,45.7583,45.7875,17622.0
2016-09-15 13:30:00,46.98,47.08,46.98,47.08,12809.0,45.7875,45.885,45.7875,45.885,12809.0
2016-09-15 13:35:00,47.08,47.13,47.07,47.13,14281.0,45.885,45.9337,45.8753,45.9337,14281.0
2016-09-15 13:40:00,47.14,47.24,47.13,47.21,30845.0,45.9435,46.0409,45.9337,46.0117,30845.0
2016-09-15 13:45:00,47.21,47.28,47.19,47.26,32130.0,46.0117,46.0799,45.9922,46.0604,32130.0
2016-09-15 13:50:00,47.27,47.3,47.26,47.3,16244.0,46.0702,46.0994,46.0604,46.0994,16244.0
2016-09-15 13:55:00,47.3,47.33,47.29,47.32,36150.0,46.0994,46.1287,46.0897,46.1189,36150.0
2016-09-15 14:00:00,47.32,47.37,47.17,47.2,41470.0,46.1189,46.1676,45.9727,46.002,41470.0
2016-09-15 14:05:00,47.2,47.2,47.1,47.12,21947.0,46.002,46.002,45.9045,45.924,21947.0
2016-09-15 14:10:00,47.12,47.15,47.11,47.13,15100.0,45.924,45.9532,45.9142,45.9337,15100.0
2016-09-15 14:15:00,47.14,47.21,47.14,47.2,19020.0,45.9435,46.0117,45.9435,46.002,19020.0
2016-09-15 14:20:00,47.21,47.21,47.19,47.2,17522.0,46.0117,46.0117,45.9922,46.002,17522.0
2016-09-15 14:25:00,47.2,47.21,47.14,47.16,24048.0,46.002,46.0117,45.9435,45.963,24048.0
2016-09-15 14:30:00,47.16,47.2,47.16,47.19,19655.0,45.963,46.002,45.963,45.9922,19655.0
2016-09-15 14:35:00,47.2,47.21,47.14,47.18,43509.0,46.002,46.0117,45.9435,45.9825,43509.0
2016-09-15 14:40:00,47.18,47.19,47.14,47.17,18186.0,45.9825,45.9922,45.9435,45.9727,18186.0
2016-09-15 14:45:00,47.17,47.22,47.16,47.2,12823.0,45.9727,46.0215,45.963,46.002,12823.0
2016-09-15 14:50:00,47.2,47.2,47.14,47.14,30377.0,46.002,46.002,45.9435,45.9435,30377.0
2016-09-15 14:55:00,47.14,47.2,47.14,47.19,20463.0,45.9435,46.002,45.9435,45.9922,20463.0
2016-09-15 15:00:00,47.19,47.19,47.1,47.11,46957.0,45.9922,45.9922,45.9045,45.9142,46957.0
2016-09-15 15:05:00,47.1,47.18,47.1,47.17,32161.0,45.9045,45.9825,45.9045,45.9727,32161.0
2016-09-15 15:10:00,47.17,47.18,47.11,47.14,34296.0,45.9727,45.9825,45.9142,45.9435,34296.0
2016-09-15 15:15:00,47.14,47.17,47.05,47.06,22851.0,45.9435,45.9727,45.8558,45.8655,22851.0
2016-09-15 15:20:00,47.06,47.09,47.03,47.04,18955.0,45.8655,45.8948,45.8363,45.846,18955.0
2016-09-15 15:25:00,47.03,47.09,47.02,47.07,26136.0,45.8363,45.8948,45.8265,45.8753,26136.0
2016-09-15 15:30:00,47.07,47.08,47.01,47.02,47800.0,45.8753,45.885,45.8168,45.8265,47800.0
2016-09-15 15:35:00,47.02,47.03,46.98,47.02,29456.0,45.8265,45.8363,45.7875,45.8265,29456.0
2016-09-15 15:40:00,47.03,47.1,47.01,47.06,27797.0,45.8363,45.9045,45.8168,45.8655,27797.0
2016-09-15 15:45:00,47.06,47.09,47.01,47.03,40770.0,45.8655,45.8948,45.8168,45.8363,40770.0
2016-09-15 15:50:00,47.03,47.05,46.99,47.04,38179.0,45.8363,45.8558,45.7973,45.846,38179.0
2016-09-15 15:55:00,47.05,47.12,47.05,47.1,147039.0,45.8558,45.924,45.8558,45.9045,147039.0
2016-09-16 09:30:00,46.98,47.58,46.98,47.24,607075.0,45.7875,46.3723,45.7875,46.0409,607075.0
2016-09-16 09:35:00,47.24,47.47,47.09,47.24,40254.0,46.0409,46.2651,45.8948,46.0409,40254.0
2016-09-16 09:40:00,47.19,47.23,46.97,47.12,31074.0,45.9922,46.0312,45.7778,45.924,31074.0
2016-09-16 09:45:00,47.09,47.09,46.79,46.79,44097.0,45.8948,45.8948,45.6024,45.6024,44097.0
2016-09-16 09:50:00,46.77,46.89,46.75,46.8,29574.0,45.5829,45.6998,45.5634,45.6121,29574.0
2016-09-16 09:55:00,46.79,46.97,46.79,46.95,14819.0,45.6024,45.7778,45.6024,45.7583,14819.0
2016-09-16 10:00:00,46.97,47.0,46.82,46.85,39550.0,45.7778,45.807,45.6316,45.6608,39550.0
2016-09-16 10:05:00,46.85,46.86,46.74,46.76,99453.0,45.6608,45.6706,45.5536,45.5731,99453.0
2016-09-16 10:10:00,46.78,46.83,46.75,46.79,19933.0,45.5926,45.6414,45.5634,45.6024,19933.0
2016-09-16 10:15:00,46.78,46.86,46.75,46.79,20891.0,45.5926,45.6706,45.5634,45.6024,20891.0
2016-09-16 10:20:00,46.78,46.83,46.75,46.83,17135.0,45.5926,45.6414,45.5634,45.6414,17135.0
2016-09-16 10:25:00,46.82,46.85,46.75,46.82,49092.0,45.6316,45.6608,45.5634,45.6316,49092.0
2016-09-16 10:30:00,46.81,46.88,46.8,46.85,24284.0,45.6219,45.6901,45.6121,45.6608,24284.0
2016-09-16 10:35:00,46.84,46.96,46.77,46.96,22067.0,45.6511,45.7681,45.5829,45.7681,22067.0
2016-09-16 10:40:00,46.95,46.95,46.83,46.83,17898.0,45.7583,45.7583,45.6414,45.6414,17898.0
2016-09-16 10:45:00,46.83,46.91,46.83,46.86,26375.0,45.6414,45.7193,45.6414,45.6706,26375.0
2016-09-16 10:50:00,46.86,46.86,46.75,46.79,22903.0,45.6706,45.6706,45.5634,45.6024,22903.0
2016-09-16 10:55:00,46.78,46.78,46.67,46.67,21051.0,45.5926,45.5926,45.4854,45.4854,21051.0
2016-09-16 11:00:00,46.66,46.7,46.56,46.58,16826.0,45.4757,45.5147,45.3782,45.3977,16826.0
2016-09-16 11:05:00,46.58,46.64,46.57,46.61,15631.0,45.3977,45.4562,45.388,45.4269,15631.0
2016-09-16 11:10:00,46.6,46.73,46.6,46.73,28279.0,45.4172,45.5439,45.4172,45.5439,28279.0
2016-09-16 11:15:00,46.74,46.76,46.69,46.72,45081.0,45.5536,45.5731,45.5049,45.5341,45081.0
2016-09-16 11:20:00,46.72,46.86,46.68,46.86,206885.0,45.5341,45.6706,45.4952,45.6706,206885.0
2016-09-16 11:25:00,46.86,46.87,46.75,46.76,42185.0,45.6706,45.6803,45.5634,45.5731,42185.0
2016-09-16 11:30:00,46.77,46.8,46.69,46.7,21135.0,45.5829,45.6121,45.5049,45.5147,21135.0
2016-09-16 11:35:00,46.71,46.75,46.7,46.7,26412.0,45.5244,45.5634,45.5147,45.5147,26412.0
2016-09-16 11:40:00,46.7,46.72,46.69,46.69,17155.0,45.5147,45.5341,45.5049,45.5049,17155.0
2016-09-16 11:45:00,46.69,46.71,46.67,46.67,78391.0,45.5049,45.5244,45.4854,45.4854,78391.0
2016-09-16 11:50:00,46.68,46.72,46.63,46.65,20095.0,45.4952,45.5341,45.4464,45.4659,20095.0
2016-09-16 11:55:00,46.66,46.73,46.6,46.73,127070.0,45.4757,45.5439,45.4172,45.5439,127070.0
2016-09-16 12:00:00,46.71,46.72,46.63,46.68,31227.0,45.5244,45.5341,45.4464,45.4952,31227.0
2016-09-16 12:05:00,46.68,46.77,46.68,46.75,19767.0,45.4952,45.5829,45.4952,45.5634,19767.0
2016-09-16 12:10:00,46.75,46.8,46.72,46.78,12389.0,45.5634,45.6121,45.5341,45.5926,12389.0
2016-09-16 12:15:00,46.78,46.79,46.76,46.77,4429.0,45.5926,45.6024,45.5731,45.5829,4429.0
2016-09-16 12:20:00,46.76,46.77,46.71,46.76,18177.0,45.5731,45.5829,45.5244,45.5731,18177.0
2016-09-16 12:25:00,46.75,46.76,46.68,46.69,13957.0,45.5634,45.5731,45.4952,45.5049,13957.0
2016-09-16 12:30:00,46.7,46.72,46.6,46.61,43773.0,45.5147,45.5341,45.4172,45.4269,43773.0
2016-09-16 12:35:00,46.62,46.63,46.58,46.59,29292.0,45.4367,45.4464,45.3977,45.4074,29292.0
2016-09-16 12:40:00,46.6,46.6,46.44,46.46,40133.0,45.4172,45.4172,45.2613,45.2807,40133.0
2016-09-16 12:45:00,46.46,46.5,46.43,46.47,33389.0,45.2807,45.3197,45.2515,45.2905,33389.0
2016-09-16 12:50:00,46.48,46.48,46.4,46.47,54867.0,45.3002,45.3002,45.2223,45.2905,54867.0
2016-09-16 12:55:00,46.48,46.57,46.48,46.51,70342.0,45.3002,45.388,45.3002,45.3295,70342.0
2016-09-16 13:00:00,46.5,46.53,46.5,46.52,64399.0,45.3197,45.349,45.3197,45.3392,64399.0
2016-09-16 13:05:00,46.53,46.54,46.48,46.51,34983.0,45.349,45.3587,45.3002,45.3295,34983.0
2016-09-16 13:10:00,46.51,46.54,46.49,46.49,24598.0,45.3295,45.3587,45.31,45.31,24598.0
2016-09-16 13:15:00,46.48,46.48,46.44,46.44,20390.0,45.3002,45.3002,45.2613,45.2613,20390.0
2016-09-16 13:20:00,46.44,46.46,46.42,46.43,13647.0,45.2613,45.2807,45.2418,45.2515,13647.0
2016-09-16 13:25:00,46.42,46.43,46.32,46.33,18611.0,45.2418,45.2515,45.1443,45.154,18611.0
2016-09-16 13:30:00,46.34,46.34,46.24,46.26,31228.0,45.1638,45.1638,45.0663,45.0858,31228.0
2016-09-16 13:35:00,46.26,46.4,46.25,46.4,24108.0,45.0858,45.2223,45.0761,45.2223,24108.0
2016-09-16 13:40:00,46.41,46.44,46.38,46.39,11864.0,45.232,45.2613,45.2028,45.2125,11864.0
2016-09-16 13:45:00,46.38,46.41,46.34,46.41,17684.0,45.2028,45.232,45.1638,45.232,17684.0
2016-09-16 13:50:00,46.4,46.42,46.34,46.35,14058.0,45.2223,45.2418,45.1638,45.1735,14058.0
2016-09-16 13:55:00,46.34,46.39,46.31,46.38,52869.0,45.1638,45.2125,45.1346,45.2028,52869.0
2016-09-16 14:00:00,46.37,46.37,46.3,46.33,36748.0,45.193,45.193,45.1248,45.154,36748.0
2016-09-16 14:05:00,46.33,46.43,46.33,46.4,14382.0,45.154,45.2515,45.154,45.2223,14382.0
2016-09-16 14:10:00,46.41,46.57,46.41,46.54,18964.0,45.232,45.388,45.232,45.3587,18964.0
2016-09-16 14:15:00,46.54,46.59,46.47,46.57,11746.0,45.3587,45.4074,45.2905,45.388,11746.0
2016-09-16 14:20:00,46.57,46.62,46.56,46.59,11132.0,45.388,45.4367,45.3782,45.4074,11132.0
2016-09-16 14:25:00,46.59,46.63,46.56,46.61,11619.0,45.4074,45.4464,45.3782,45.4269,11619.0
2016-09-16 14:30:00,46.61,46.71,46.6,46.69,17077.0,45.4269,45.5244,45.4172,45.5049,17077.0
2016-09-16 14:35:00,46.7,46.72,46.62,46.62,16400.0,45.5147,45.5341,45.4367,45.4367,16400.0
2016-09-16 14:40:00,46.6,46.65,46.56,46.65,6254.0,45.4172,45.4659,45.3782,45.4659,6254.0
2016-09-16 14:45:00,46.65,46.67,46.56,46.56,10966.0,45.4659,45.4854,45.3782,45.3782,10966.0
2016-09-16 14:50:00,46.56,46.57,46.51,46.55,10302.0,45.3782,45.388,45.3295,45.3685,10302.0
2016-09-16 14:55:00,46.55,46.55,46.47,46.47,7831.0,45.3685,45.3685,45.2905,45.2905,7831.0
2016-09-16 15:00:00,46.48,46.54,46.46,46.53,14568.0,45.3002,45.3587,45.2807,45.349,14568.0
2016-09-16 15:05:00,46.54,46.57,46.52,46.54,12664.0,45.3587,45.388,45.3392,45.3587,12664.0
2016-09-16 15:10:00,46.53,46.56,46.48,46.56,9835.0,45.349,45.3782,45.3002,45.3782,9835.0
2016-09-16 15:15:00,46.56,46.57,46.5,46.52,29767.0,45.3782,45.388,45.3197,45.3392,29767.0
2016-09-16 15:20:00,46.53,46.59,46.53,46.56,11072.0,45.349,45.4074,45.349,45.3782,11072.0
2016-09-16 15:25:00,46.56,46.57,46.49,46.5,30085.0,45.3782,45.388,45.31,45.3197,30085.0
2016-09-16 15:30:00,46.5,46.55,46.5,46.51,73992.0,45.3197,45.3685,45.3197,45.3295,73992.0
2016-09-16 15:35:00,46.52,46.54,46.5,46.52,55442.0,45.3392,45.3587,45.3197,45.3392,55442.0
2016-09-16 15:40:00,46.51,46.54,46.44,46.45,58305.0,45.3295,45.3587,45.2613,45.271,58305.0
2016-09-16 15:45:00,46.45,46.45,46.4,46.42,112244.0,45.271,45.271,45.2223,45.2418,112244.0
2016-09-16 15:50:00,46.42,46.58,46.41,46.5,514445.0,45.2418,45.3977,45.232,45.3197,514445.0
2016-09-16 15:55:00,46.5,46.5,46.43,46.45,259318.0,45.3197,45.3197,45.2515,45.271,259318.0
2016-09-19 09:30:00,46.53,46.65,46.27,46.45,37851.0,45.349,45.4659,45.0956,45.271,37851.0
2016-09-19 09:35:00,46.4,46.46,46.15,46.21,18381.0,45.2223,45.2807,44.9786,45.0371,18381.0
2016-09-19 09:40:00,46.22,46.22,46.12,46.16,16432.0,45.0468,45.0468,44.9494,44.9884,16432.0
2016-09-19 09:45:00,46.18,46.3,46.15,46.19,21370.0,45.0079,45.1248,44.9786,45.0176,21370.0
2016-09-19 09:50:00,46.2,46.31,46.19,46.19,14378.0,45.0273,45.1346,45.0176,45.0176,14378.0
2016-09-19 09:55:00,46.21,46.43,46.2,46.38,13907.0,45.0371,45.2515,45.0273,45.2028,13907.0
2016-09-19 10:00:00,46.36,46.42,46.35,46.38,20058.0,45.1833,45.2418,45.1735,45.2028,20058.0
2016-09-19 10:05:00,46.38,46.38,46.2,46.2,13751.0,45.2028,45.2028,45.0273,45.0273,13751.0
2016-09-19 10:10:00,46.19,46.2,46.09,46.09,15527.0,45.0176,45.0273,44.9201,44.9201,15527.0
2016-09-19 10:15:00,46.11,46.14,46.07,46.12,8809.0,44.9396,44.9689,44.9006,44.9494,8809.0
2016-09-19 10:20:00,46.14,46.18,46.09,46.09,19000.0,44.9689,45.0079,44.9201,44.9201,19000.0
2016-09-19 10:25:00,46.09,46.15,46.02,46.15,24119.0,44.9201,44.9786,44.8519,44.9786,24119.0
2016-09-19 10:30:00,46.16,46.2,46.1,46.14,20198.0,44.9884,45.0273,44.9299,44.9689,20198.0
2016-09-19 10:35:00,46.16,46.27,46.1,46.1,27367.0,44.9884,45.0956,44.9299,44.9299,27367.0
2016-09-19 10:40:00,46.11,46.19,46.1,46.15,35763.0,44.9396,45.0176,44.9299,44.9786,35763.0
2016-09-19 10:45:00,46.14,46.16,46.01,46.06,26250.0,44.9689,44.9884,44.8422,44.8909,26250.0
2016-09-19 10:50:00,46.06,46.15,46.0,46.04,82967.0,44.8909,44.9786,44.8324,44.8714,82967.0
2016-09-19 10:55:00,46.03,46.04,45.88,45.91,42694.0,44.8617,44.8714,44.7155,44.7447,42694.0
2016-09-19 11:00:00,45.92,45.95,45.85,45.89,31181.0,44.7545,44.7837,44.6862,44.7252,31181.0
2016-09-19 11:05:00,45.89,45.98,45.88,45.93,29688.0,44.7252,44.8129,44.7155,44.7642,29688.0
2016-09-19 11:10:00,45.94,45.95,45.89,45.95,18917.0,44.7739,44.7837,44.7252,44.7837,18917.0
2016-09-19 11:15:00,45.95,45.98,45.91,45.98,17575.0,44.7837,44.8129,44.7447,44.8129,17575.0
2016-09-19 11:20:00,46.0,46.0,45.92,45.94,10287.0,44.8324,44.8324,44.7545,44.7739,10287.0
2016-09-19 11:25:00,45.93,45.94,45.85,45.88,53046.0,44.7642,44.7739,44.6862,44.7155,53046.0
2016-09-19 11:30:00,45.91,45.91,45.82,45.87,14990.0,44.7447,44.7447,44.657,44.7057,14990.0
2016-09-19 11:35:00,45.89,45.95,45.86,45.87,15533.0,44.7252,44.7837,44.696,44.7057,15533.0
2016-09-19 11:40:00,45.86,45.95,45.85,45.85,15984.0,44.696,44.7837,44.6862,44.6862,15984.0
2016-09-19 11:45:00,45.86,45.88,45.81,45.81,20206.0,44.696,44.7155,44.6472,44.6472,20206.0
2016-09-19 11:50:00,45.81,45.85,45.81,45.83,11078.0,44.6472,44.6862,44.6472,44.6667,11078.0
2016-09-19 11:55:00,45.83,45.85,45.76,45.76,65019.0,44.6667,44.6862,44.5985,44.5985,65019.0
2016-09-19 12:00:00,45.77,45.83,45.76,45.82,18147.0,44.6083,44.6667,44.5985,44.657,18147.0
2016-09-19 12:05:00,45.82,45.88,45.8,45.84,19754.0,44.657,44.7155,44.6375,44.6765,19754.0
2016-09-19 12:10:00,45.84,45.85,45.68,45.71,48249.0,44.6765,44.6862,44.5205,44.5498,48249.0
2016-09-19 12:15:00,45.71,45.71,45.65,45.71,10356.0,44.5498,44.5498,44.4913,44.5498,10356.0
2016-09-19 12:20:00,45.71,45.8,45.69,45.75,10357.0,44.5498,44.6375,44.5303,44.5888,10357.0
2016-09-19 12:25:00,45.75,45.82,45.74,45.82,17906.0,44.5888,44.657,44.579,44.657,17906.0
2016-09-19 12:30:00,45.83,45.87,45.83,45.86,6100.0,44.6667,44.7057,44.6667,44.696,6100.0
2016-09-19 12:35:00,45.85,45.85,45.78,45.78,15132.0,44.6862,44.6862,44.618,44.618,15132.0
2016-09-19 12:40:00,45.78,45.79,45.71,45.72,16224.0,44.618,44.6278,44.5498,44.5595,16224.0
2016-09-19 12:45:00,45.72,45.72,45.67,45.69,13593.0,44.5595,44.5595,44.5108,44.5303,13593.0
2016-09-19 12:50:00,45.69,45.7,45.68,45.7,10520.0,44.5303,44.54,44.5205,44.54,10520.0
2016-09-19 12:55:00,45.7,45.74,45.66,45.68,30100.0,44.54,44.579,44.5011,44.5205,30100.0
2016-09-19 13:00:00,45.68,45.77,45.66,45.75,20128.0,44.5205,44.6083,44.5011,44.5888,20128.0
2016-09-19 13:05:00,45.76,45.83,45.73,45.74,17740.0,44.5985,44.6667,44.5693,44.579,17740.0
2016-09-19 13:10:00,45.75,45.8,45.75,45.8,7580.0,44.5888,44.6375,44.5888,44.6375,7580.0
2016-09-19 13:15:00,45.81,45.85,45.8,45.81,10630.0,44.6472,44.6862,44.6375,44.6472,10630.0
2016-09-19 13:20:00,45.81,45.83,45.78,45.79,6100.0,44.6472,44.6667,44.618,44.6278,6100.0
2016-09-19 13:25:00,45.79,45.84,45.78,45.82,6087.0,44.6278,44.6765,44.618,44.657,6087.0
2016-09-19 13:30:00,45.83,45.83,45.73,45.74,19002.0,44.6667,44.6667,44.5693,44.579,19002.0
2016-09-19 13:35:00,45.72,45.74,45.68,45.72,10411.0,44.5595,44.579,44.5205,44.5595,10411.0
2016-09-19 13:40:00,45.73,45.76,45.67,45.67,11327.0,44.5693,44.5985,44.5108,44.5108,11327.0
2016-09-19 13:45:00,45.67,45.74,45.67,45.74,15700.0,44.5108,44.579,44.5108,44.579,15700.0
2016-09-19 13:50:00,45.73,45.76,45.69,45.75,9680.0,44.5693,44.5985,44.5303,44.5888,9680.0
2016-09-19 13:55:00,45.75,45.79,45.7,45.74,12443.0,44.5888,44.6278,44.54,44.579,12443.0
2016-09-19 14:00:00,45.75,45.8,45.74,45.78,6900.0,44.5888,44.6375,44.579,44.618,6900.0
2016-09-19 14:05:00,45.79,45.81,45.75,45.8,9944.0,44.6278,44.6472,44.5888,44.6375,9944.0
2016-09-19 14:10:00,45.81,45.86,45.78,45.83,11536.0,44.6472,44.696,44.618,44.6667,11536.0
2016-09-19 14:15:00,45.85,45.86,45.82,45.84,7879.0,44.6862,44.696,44.657,44.6765,7879.0
2016-09-19 14:20:00,45.85,45.89,45.83,45.89,9542.0,44.6862,44.7252,44.6667,44.7252,9542.0
2016-09-19 14:25:00,45.89,45.99,45.88,45.98,25603.0,44.7252,44.8227,44.7155,44.8129,25603.0
2016-09-19 14:30:00,45.98,46.01,45.96,45.98,10495.0,44.8129,44.8422,44.7934,44.8129,10495.0
2016-09-19 14:35:00,45.98,46.0,45.93,45.94,16582.0,44.8129,44.8324,44.7642,44.7739,16582.0
2016-09-19 14:40:00,45.94,45.95,45.91,45.93,15650.0,44.7739,44.7837,44.7447,44.7642,15650.0
2016-09-19 14:45:00,45.92,45.98,45.91,45.94,13807.0,44.7545,44.8129,44.7447,44.7739,13807.0
2016-09-19 14:50:00,45.95,45.96,45.92,45.93,9300.0,44.7837,44.7934,44.7545,44.7642,9300.0
2016-09-19 14:55:00,45.93,45.93,45.91,45.91,14400.0,44.7642,44.7642,44.7447,44.7447,14400.0
2016-09-19 15:00:00,45.91,45.93,45.87,45.91,24259.0,44.7447,44.7642,44.7057,44.7447,24259.0
2016-09-19 15:05:00,45.9,45.99,45.9,45.93,14994.0,44.735,44.8227,44.735,44.7642,14994.0
2016-09-19 15:10:00,45.92,45.93,45.88,45.88,10849.0,44.7545,44.7642,44.7155,44.7155,10849.0
2016-09-19 15:15:00,45.87,45.88,45.81,45.82,14431.0,44.7057,44.7155,44.6472,44.657,14431.0
2016-09-19 15:20:00,45.82,45.85,45.8,45.83,25981.0,44.657,44.6862,44.6375,44.6667,25981.0
2016-09-19 15:25:00,45.84,45.88,45.81,45.81,29600.0,44.6765,44.7155,44.6472,44.6472,29600.0
2016-09-19 15:30:00,45.82,45.83,45.72,45.78,25604.0,44.657,44.6667,44.5595,44.618,25604.0
2016-09-19 15:35:00,45.78,45.82,45.75,45.82,20351.0,44.618,44.657,44.5888,44.657,20351.0
2016-09-19 15:40:00,45.82,45.87,45.78,45.83,23497.0,44.657,44.7057,44.618,44.6667,23497.0
2016-09-19 15:45:00,45.83,45.87,45.81,45.81,23590.0,44.6667,44.7057,44.6472,44.6472,23590.0
2016-09-19 15:50:00,45.82,45.85,45.79,45.85,49436.0,44.657,44.6862,44.6278,44.6862,49436.0
2016-09-19 15:55:00,45.85,45.88,45.8,45.85,93927.0,44.6862,44.7155,44.6375,44.6862,93927.0
2016-09-20 09:30:00,46.17,46.17,45.92,45.96,80679.0,44.9981,44.9981,44.7545,44.7934,80679.0
2016-09-20 09:35:00,45.97,46.02,45.71,45.82,86793.0,44.8032,44.8519,44.5498,44.657,86793.0
2016-09-20 09:40:00,45.81,45.83,45.63,45.7,112859.0,44.6472,44.6667,44.4718,44.54,112859.0
2016-09-20 09:45:00,45.7,45.92,45.6,45.63,98319.0,44.54,44.7545,44.4426,44.4718,98319.0
2016-09-20 09:50:00,45.63,45.73,45.62,45.66,66372.0,44.4718,44.5693,44.4621,44.5011,66372.0
2016-09-20 09:55:00,45.66,45.98,45.66,45.88,60732.0,44.5011,44.8129,44.5011,44.7155,60732.0
2016-09-20 10:00:00,45.9,45.91,45.74,45.74,39469.0,44.735,44.7447,44.579,44.579,39469.0
2016-09-20 10:05:00,45.75,45.82,45.68,45.7,31604.0,44.5888,44.657,44.5205,44.54,31604.0
2016-09-20 10:10:00,45.7,45.7,45.56,45.57,53092.0,44.54,44.54,44.4036,44.4133,53092.0
2016-09-20 10:15:00,45.57,45.62,45.48,45.49,46311.0,44.4133,44.4621,44.3256,44.3354,46311.0
2016-09-20 10:20:00,45.49,45.6,45.42,45.42,46222.0,44.3354,44.4426,44.2671,44.2671,46222.0
2016-09-20 10:25:00,45.43,45.46,45.34,45.37,79237.0,44.2769,44.3061,44.1892,44.2184,79237.0
2016-09-20 10:30:00,45.36,45.47,45.26,45.28,211907.0,44.2087,44.3159,44.1112,44.1307,211907.0
2016-09-20 10:35:00,45.27,45.32,45.19,45.26,98639.0,44.1209,44.1697,44.043,44.1112,98639.0
2016-09-20 10:40:00,45.25,45.32,45.21,45.22,63966.0,44.1015,44.1697,44.0625,44.0722,63966.0
2016-09-20 10:45:00,45.21,45.22,45.12,45.13,35875.0,44.0625,44.0722,43.9748,43.9845,35875.0
2016-09-20 10:50:00,45.14,45.14,45.07,45.08,18075.0,43.9942,43.9942,43.926,43.9358,18075.0
2016-09-20 10:55:00,45.07,45.17,45.06,45.1,44080.0,43.926,44.0235,43.9163,43.9553,44080.0
2016-09-20 11:00:00,45.12,45.13,45.03,45.03,23025.0,43.9748,43.9845,43.887,43.887,23025.0
2016-09-20 11:05:00,45.03,45.04,44.98,44.98,28061.0,43.887,43.8968,43.8383,43.8383,28061.0
2016-09-20 11:10:00,44.98,45.02,44.95,45.01,58868.0,43.8383,43.8773,43.8091,43.8675,58868.0
2016-09-20 11:15:00,45.02,45.08,45.02,45.03,30649.0,43.8773,43.9358,43.8773,43.887,30649.0
2016-09-20 11:20:00,45.02,45.05,44.89,44.9,60496.0,43.8773,43.9065,43.7506,43.7603,60496.0
2016-09-20 11:25:00,44.89,44.9,44.83,44.84,23147.0,43.7506,43.7603,43.6921,43.7019,23147.0
2016-09-20 11:30:00,44.85,44.93,44.85,44.87,107651.0,43.7116,43.7896,43.7116,43.7311,107651.0
2016-09-20 11:35:00,44.86,44.94,44.86,44.9,133947.0,43.7214,43.7993,43.7214,43.7603,133947.0
2016-09-20 11:40:00,44.9,44.91,44.83,44.9,27137.0,43.7603,43.7701,43.6921,43.7603,27137.0
2016-09-20 11:45:00,44.91,44.96,44.91,44.93,12854.0,43.7701,43.8188,43.7701,43.7896,12854.0
2016-09-20 11:50:00,44.93,44.95,44.91,44.92,19760.0,43.7896,43.8091,43.7701,43.7798,19760.0
2016-09-20 11:55:00,44.91,44.92,44.83,44.86,22503.0,43.7701,43.7798,43.6921,43.7214,22503.0
2016-09-20 12:00:00,44.87,44.87,44.81,44.85,22040.0,43.7311,43.7311,43.6726,43.7116,22040.0
2016-09-20 12:05:00,44.84,44.88,44.82,44.88,31043.0,43.7019,43.7408,43.6824,43.7408,31043.0
2016-09-20 12:10:00,44.88,44.88,44.78,44.8,33662.0,43.7408,43.7408,43.6434,43.6629,33662.0
2016-09-20 12:15:00,44.79,44.86,44.79,44.81,113158.0,43.6531,43.7214,43.6531,43.6726,113158.0
2016-09-20 12:20:00,44.8,44.82,44.77,44.78,22622.0,43.6629,43.6824,43.6336,43.6434,22622.0
2016-09-20 12:25:00,44.78,44.79,44.76,44.76,39388.0,43.6434,43.6531,43.6239,43.6239,39388.0
2016-09-20 12:30:00,44.77,44.78,44.73,44.75,21774.0,43.6336,43.6434,43.5947,43.6141,21774.0
2016-09-20 12:35:00,44.75,44.78,44.73,44.76,44487.0,43.6141,43.6434,43.5947,43.6239,44487.0
2016-09-20 12:40:00,44.76,44.77,44.64,44.65,40525.0,43.6239,43.6336,43.5069,43.5167,40525.0
2016-09-20 12:45:00,44.66,44.68,44.59,44.6,28726.0,43.5264,43.5459,43.4582,43.468,28726.0
2016-09-20 12:50:00,44.6,44.61,44.56,44.59,168939.0,43.468,43.4777,43.429,43.4582,168939.0
2016-09-20 12:55:00,44.59,44.75,44.59,44.71,39337.0,43.4582,43.6141,43.4582,43.5752,39337.0
2016-09-20 13:00:00,44.72,44.74,44.67,44.7,30438.0,43.5849,43.6044,43.5362,43.5654,30438.0
2016-09-20 13:05:00,44.7,44.75,44.69,44.74,35526.0,43.5654,43.6141,43.5557,43.6044,35526.0
2016-09-20 13:10:00,44.73,44.75,44.71,44.72,67529.0,43.5947,43.6141,43.5752,43.5849,67529.0
2016-09-20 13:15:00,44.72,44.73,44.61,44.62,30217.0,43.5849,43.5947,43.4777,43.4874,30217.0
2016-09-20 13:20:00,44.62,44.65,44.57,44.57,31289.0,43.4874,43.5167,43.4387,43.4387,31289.0
2016-09-20 13:25:00,44.57,44.57,44.47,44.47,30966.0,43.4387,43.4387,43.3413,43.3413,30966.0
2016-09-20 13:30:00,44.48,44.49,44.45,44.47,72714.0,43.351,43.3607,43.3218,43.3413,72714.0
2016-09-20 13:35:00,44.48,44.55,44.46,44.55,44917.0,43.351,43.4192,43.3315,43.4192,44917.0
2016-09-20 13:40:00,44.55,44.57,44.53,44.57,27837.0,43.4192,43.4387,43.3997,43.4387,27837.0
2016-09-20 13:45:00,44.57,44.57,44.45,44.47,25212.0,43.4387,43.4387,43.3218,43.3413,25212.0
2016-09-20 13:50:00,44.47,44.51,44.44,44.49,33743.0,43.3413,43.3802,43.312,43.3607,33743.0
2016-09-20 13:55:00,44.5,44.59,44.5,44.56,100620.0,43.3705,43.4582,43.3705,43.429,100620.0
2016-09-20 14:00:00,44.56,44.63,44.55,44.58,43592.0,43.429,43.4972,43.4192,43.4485,43592.0
2016-09-20 14:05:00,44.58,44.76,44.56,44.67,130641.0,43.4485,43.6239,43.429,43.5362,130641.0
2016-09-20 14:10:00,44.67,44.71,44.65,44.68,15016.0,43.5362,43.5752,43.5167,43.5459,15016.0
2016-09-20 14:15:00,44.67,44.69,44.59,44.62,30609.0,43.5362,43.5557,43.4582,43.4874,30609.0
2016-09-20 14:20:00,44.62,44.65,44.55,44.62,98696.0,43.4874,43.5167,43.4192,43.4874,98696.0
2016-09-20 14:25:00,44.61,44.72,44.59,44.69,29815.0,43.4777,43.5849,43.4582,43.5557,29815.0
2016-09-20 14:30:00,44.69,44.7,44.64,44.67,29741.0,43.5557,43.5654,43.5069,43.5362,29741.0
2016-09-20 14:35:00,44.67,44.68,44.6,44.62,23140.0,43.5362,43.5459,43.468,43.4874,23140.0
2016-09-20 14:40:00,44.62,44.62,44.54,44.55,21198.0,43.4874,43.4874,43.4095,43.4192,21198.0
2016-09-20 14:45:00,44.55,44.58,44.53,44.56,17276.0,43.4192,43.4485,43.3997,43.429,17276.0
2016-09-20 14:50:00,44.56,44.58,44.51,44.56,21894.0,43.429,43.4485,43.3802,43.429,21894.0
2016-09-20 14:55:00,44.57,44.6,44.55,44.58,34119.0,43.4387,43.468,43.4192,43.4485,34119.0
2016-09-20 15:00:00,44.59,44.64,44.54,44.62,41683.0,43.4582,43.5069,43.4095,43.4874,41683.0
2016-09-20 15:05:00,44.62,44.64,44.61,44.64,20927.0,43.4874,43.5069,43.4777,43.5069,20927.0
2016-09-20 15:10:00,44.64,44.7,44.61,44.7,34645.0,43.5069,43.5654,43.4777,43.5654,34645.0
2016-09-20 15:15:00,44.72,44.77,44.7,44.72,42409.0,43.5849,43.6336,43.5654,43.5849,42409.0
2016-09-20 15:20:00,44.72,44.72,44.65,44.67,43453.0,43.5849,43.5849,43.5167,43.5362,43453.0
2016-09-20 15:25:00,44.68,44.71,44.67,44.67,53316.0,43.5459,43.5752,43.5362,43.5362,53316.0
2016-09-20 15:30:00,44.67,44.72,44.58,44.62,114497.0,43.5362,43.5849,43.4485,43.4874,114497.0
2016-09-20 15:35:00,44.62,44.62,44.53,44.55,77753.0,43.4874,43.4874,43.3997,43.4192,77753.0
2016-09-20 15:40:00,44.54,44.55,44.42,44.42,76677.0,43.4095,43.4192,43.2925,43.2925,76677.0
2016-09-20 15:45:00,44.42,44.58,44.42,44.58,132365.0,43.2925,43.4485,43.2925,43.4485,132365.0
2016-09-20 15:50:00,44.57,44.57,44.44,44.44,157499.0,43.4387,43.4387,43.312,43.312,157499.0
2016-09-20 15:55:00,44.44,44.5,44.41,44.42,417607.0,43.312,43.3705,43.2828,43.2925,417607.0
2016-09-21 09:30:00,44.93,45.22,44.52,44.91,143848.0,43.7896,44.0722,43.39,43.7701,143848.0
2016-09-21 09:35:00,44.94,44.94,44.68,44.77,59888.0,43.7993,43.7993,43.5459,43.6336,59888.0
2016-09-21 09:40:00,44.75,44.83,44.6,44.69,39750.0,43.6141,43.6921,43.468,43.5557,39750.0
2016-09-21 09:45:00,44.69,44.94,44.69,44.85,22831.0,43.5557,43.7993,43.5557,43.7116,22831.0
2016-09-21 09:50:00,44.86,45.1,44.83,45.09,50012.0,43.7214,43.9553,43.6921,43.9455,50012.0
2016-09-21 09:55:00,45.08,45.34,45.06,45.34,77769.0,43.9358,44.1892,43.9163,44.1892,77769.0
2016-09-21 10:00:00,45.32,45.32,45.17,45.32,62453.0,44.1697,44.1697,44.0235,44.1697,62453.0
2016-09-21 10:05:00,45.32,45.49,45.31,45.38,100465.0,44.1697,44.3354,44.1599,44.2282,100465.0
2016-09-21 10:10:00,45.36,45.5,45.32,45.41,55712.0,44.2087,44.3451,44.1697,44.2574,55712.0
2016-09-21 10:15:00,45.41,45.51,45.29,45.37,41840.0,44.2574,44.3549,44.1404,44.2184,41840.0
2016-09-21 10:20:00,45.37,45.43,45.32,45.42,41201.0,44.2184,44.2769,44.1697,44.2671,41201.0
2016-09-21 10:25:00,45.4,45.41,45.12,45.13,33932.0,44.2476,44.2574,43.9748,43.9845,33932.0
2016-09-21 10:30:00,45.14,45.25,45.12,45.15,44693.0,43.9942,44.1015,43.9748,44.004,44693.0
2016-09-21 10:35:00,45.16,45.24,45.16,45.22,27263.0,44.0137,44.0917,44.0137,44.0722,27263.0
2016-09-21 10:40:00,45.22,45.24,45.18,45.21,26421.0,44.0722,44.0917,44.0332,44.0625,26421.0
2016-09-21 10:45:00,45.21,45.23,45.14,45.18,47209.0,44.0625,44.082,43.9942,44.0332,47209.0
2016-09-21 10:50:00,45.18,45.26,45.16,45.18,41342.0,44.0332,44.1112,44.0137,44.0332,41342.0
2016-09-21 10:55:00,45.19,45.23,45.16,45.19,15490.0,44.043,44.082,44.0137,44.043,15490.0
2016-09-21 11:00:00,45.19,45.25,45.16,45.2,61560.0,44.043,44.1015,44.0137,44.0527,61560.0
2016-09-21 11:05:00,45.2,45.25,45.19,45.22,31684.0,44.0527,44.1015,44.043,44.0722,31684.0
2016-09-21 11:10:00,45.22,45.23,45.15,45.21,49494.0,44.0722,44.082,44.004,44.0625,49494.0
2016-09-21 11:15:00,45.18,45.25,45.17,45.2,57425.0,44.0332,44.1015,44.0235,44.0527,57425.0
2016-09-21 11:20:00,45.2,45.29,45.15,45.27,126633.0,44.0527,44.1404,44.004,44.1209,126633.0
2016-09-21 11:25:00,45.27,45.32,45.23,45.27,49994.0,44.1209,44.1697,44.082,44.1209,49994.0
2016-09-21 11:30:00,45.27,45.3,45.2,45.24,40371.0,44.1209,44.1502,44.0527,44.0917,40371.0
2016-09-21 11:35:00,45.24,45.37,45.24,45.37,105788.0,44.0917,44.2184,44.0917,44.2184,105788.0
2016-09-21 11:40:00,45.37,45.44,45.37,45.41,39058.0,44.2184,44.2866,44.2184,44.2574,39058.0
2016-09-21 11:45:00,45.4,45.48,45.33,45.47,31953.0,44.2476,44.3256,44.1794,44.3159,31953.0
2016-09-21 11:50:00,45.47,45.47,45.4,45.41,44404.0,44.3159,44.3159,44.2476,44.2574,44404.0
2016-09-21 11:55:00,45.39,45.42,45.38,45.41,21273.0,44.2379,44.2671,44.2282,44.2574,21273.0
2016-09-21 12:00:00,45.41,45.41,45.3,45.35,18997.0,44.2574,44.2574,44.1502,44.1989,18997.0
2016-09-21 12:05:00,45.34,45.49,45.33,45.47,23810.0,44.1892,44.3354,44.1794,44.3159,23810.0
2016-09-21 12:10:00,45.46,45.48,45.41,45.42,29510.0,44.3061,44.3256,44.2574,44.2671,29510.0
2016-09-21 12:15:00,45.41,45.41,45.29,45.31,30306.0,44.2574,44.2574,44.1404,44.1599,30306.0
2016-09-21 12:20:00,45.32,45.34,45.26,45.27,8221.0,44.1697,44.1892,44.1112,44.1209,8221.0
2016-09-21 12:25:00,45.25,45.29,45.21,45.21,6414.0,44.1015,44.1404,44.0625,44.0625,6414.0
2016-09-21 12:30:00,45.2,45.28,45.18,45.18,7700.0,44.0527,44.1307,44.0332,44.0332,7700.0
2016-09-21 12:35:00,45.18,45.19,45.13,45.13,9173.0,44.0332,44.043,43.9845,43.9845,9173.0
2016-09-21 12:40:00,45.12,45.22,45.1,45.22,11600.0,43.9748,44.0722,43.9553,44.0722,11600.0
2016-09-21 12:45:00,45.22,45.22,45.19,45.22,12008.0,44.0722,44.0722,44.043,44.0722,12008.0
2016-09-21 12:50:00,45.22,45.35,45.21,45.34,30518.0,44.0722,44.1989,44.0625,44.1892,30518.0
2016-09-21 12:55:00,45.35,45.41,45.34,45.38,27404.0,44.1989,44.2574,44.1892,44.2282,27404.0
2016-09-21 13:00:00,45.38,45.42,45.37,45.4,37327.0,44.2282,44.2671,44.2184,44.2476,37327.0
2016-09-21 13:05:00,45.41,45.51,45.39,45.41,99977.0,44.2574,44.3549,44.2379,44.2574,99977.0
2016-09-21 13:10:00,45.4,45.41,45.34,45.34,15617.0,44.2476,44.2574,44.1892,44.1892,15617.0
2016-09-21 13:15:00,45.32,45.34,45.26,45.29,9958.0,44.1697,44.1892,44.1112,44.1404,9958.0
2016-09-21 13:20:00,45.26,45.28,45.22,45.26,14656.0,44.1112,44.1307,44.0722,44.1112,14656.0
2016-09-21 13:25:00,45.26,45.31,45.24,45.26,13133.0,44.1112,44.1599,44.0917,44.1112,13133.0
2016-09-21 13:30:00,45.26,45.34,45.25,45.32,19639.0,44.1112,44.1892,44.1015,44.1697,19639.0
2016-09-21 13:35:00,45.32,45.35,45.27,45.27,15656.0,44.1697,44.1989,44.1209,44.1209,15656.0
2016-09-21 13:40:00,45.28,45.33,45.25,45.33,11705.0,44.1307,44.1794,44.1015,44.1794,11705.0
2016-09-21 13:45:00,45.33,45.45,45.32,45.42,24357.0,44.1794,44.2964,44.1697,44.2671,24357.0
2016-09-21 13:50:00,45.42,45.42,45.37,45.4,24876.0,44.2671,44.2671,44.2184,44.2476,24876.0
2016-09-21 13:55:00,45.4,45.53,45.38,45.47,27487.0,44.2476,44.3744,44.2282,44.3159,27487.0
2016-09-21 14:00:00,45.45,45.72,45.39,45.59,74665.0,44.2964,44.5595,44.2379,44.4328,74665.0
2016-09-21 14:05:00,45.61,45.74,45.6,45.6,42141.0,44.4523,44.579,44.4426,44.4426,42141.0
2016-09-21 14:10:00,45.58,45.69,45.57,45.57,106313.0,44.4231,44.5303,44.4133,44.4133,106313.0
2016-09-21 14:15:00,45.58,45.62,45.5,45.51,78896.0,44.4231,44.4621,44.3451,44.3549,78896.0
2016-09-21 14:20:00,45.49,45.59,45.44,45.46,60998.0,44.3354,44.4328,44.2866,44.3061,60998.0
2016-09-21 14:25:00,45.46,45.57,45.42,45.44,23835.0,44.3061,44.4133,44.2671,44.2866,23835.0
2016-09-21 14:30:00,45.44,45.48,45.38,45.43,16744.0,44.2866,44.3256,44.2282,44.2769,16744.0
2016-09-21 14:35:00,45.44,45.65,45.44,45.62,32510.0,44.2866,44.4913,44.2866,44.4621,32510.0
2016-09-21 14:40:00,45.61,45.8,45.6,45.73,72422.0,44.4523,44.6375,44.4426,44.5693,72422.0
2016-09-21 14:45:00,45.71,45.74,45.63,45.68,28323.0,44.5498,44.579,44.4718,44.5205,28323.0
2016-09-21 14:50:00,45.67,45.67,45.6,45.67,13297.0,44.5108,44.5108,44.4426,44.5108,13297.0
2016-09-21 14:55:00,45.68,45.8,45.64,45.73,60374.0,44.5205,44.6375,44.4816,44.5693,60374.0
2016-09-21 15:00:00,45.73,45.81,45.69,45.8,27676.0,44.5693,44.6472,44.5303,44.6375,27676.0
2016-09-21 15:05:00,45.79,45.83,45.7,45.75,37473.0,44.6278,44.6667,44.54,44.5888,37473.0
2016-09-21 15:10:00,45.74,45.78,45.72,45.78,19571.0,44.579,44.618,44.5595,44.618,19571.0
2016-09-21 15:15:00,45.77,45.84,45.76,45.76,23939.0,44.6083,44.6765,44.5985,44.5985,23939.0
2016-09-21 15:20:00,45.75,45.84,45.73,45.78,22290.0,44.5888,44.6765,44.5693,44.618,22290.0
2016-09-21 15:25:00,45.78,45.79,45.71,45.72,20365.0,44.618,44.6278,44.5498,44.5595,20365.0
2016-09-21 15:30:00,45.72,45.81,45.72,45.77,24089.0,44.5595,44.6472,44.5595,44.6083,24089.0
2016-09-21 15:35:00,45.78,45.83,45.74,45.78,25303.0,44.618,44.6667,44.579,44.618,25303.0
2016-09-21 15:40:00,45.79,45.84,45.76,45.78,50095.0,44.6278,44.6765,44.5985,44.618,50095.0
2016-09-21 15:45:00,45.79,45.96,45.79,45.92,75292.0,44.6278,44.7934,44.6278,44.7545,75292.0
2016-09-21 15:50:00,45.93,45.95,45.89,45.9,81001.0,44.7642,44.7837,44.7252,44.735,81001.0
2016-09-21 15:55:00,45.89,45.94,45.77,45.8,243688.0,44.7252,44.7739,44.6083,44.6375,243688.0
2016-09-22 09:30:00,46.06,46.26,45.88,46.1,45453.0,44.8909,45.0858,44.7155,44.9299,45453.0
2016-09-22 09:35:00,46.1,46.23,46.03,46.07,37115.0,44.9299,45.0566,44.8617,44.9006,37115.0
2016-09-22 09:40:00,46.03,46.1,45.89,45.96,27056.0,44.8617,44.9299,44.7252,44.7934,27056.0
2016-09-22 09:45:00,45.94,45.96,45.82,45.92,15208.0,44.7739,44.7934,44.657,44.7545,15208.0
2016-09-22 09:50:00,45.93,46.03,45.88,45.96,87006.0,44.7642,44.8617,44.7155,44.7934,87006.0
2016-09-22 09:55:00,45.94,45.98,45.74,45.79,30590.0,44.7739,44.8129,44.579,44.6278,30590.0
2016-09-22 10:00:00,45.79,45.97,45.74,45.74,75495.0,44.6278,44.8032,44.579,44.579,75495.0
2016-09-22 10:05:00,45.74,45.83,45.71,45.76,43426.0,44.579,44.6667,44.5498,44.5985,43426.0
2016-09-22 10:10:00,45.75,45.8,45.67,45.79,80691.0,44.5888,44.6375,44.5108,44.6278,80691.0
2016-09-22 10:15:00,45.79,45.82,45.69,45.72,53135.0,44.6278,44.657,44.5303,44.5595,53135.0
2016-09-22 10:20:00,45.72,45.78,45.65,45.65,36761.0,44.5595,44.618,44.4913,44.4913,36761.0
2016-09-22 10:25:00,45.64,45.82,45.64,45.82,23239.0,44.4816,44.657,44.4816,44.657,23239.0
2016-09-22 10:30:00,45.85,46.21,45.84,46.17,62903.0,44.6862,45.0371,44.6765,44.9981,62903.0
2016-09-22 10:35:00,46.17,46.18,46.09,46.16,20804.0,44.9981,45.0079,44.9201,44.9884,20804.0
2016-09-22 10:40:00,46.15,46.19,46.07,46.11,22822.0,44.9786,45.0176,44.9006,44.9396,22822.0
2016-09-22 10:45:00,46.11,46.46,46.11,46.37,64387.0,44.9396,45.2807,44.9396,45.193,64387.0
2016-09-22 10:50:00,46.38,46.38,46.26,46.38,38544.0,45.2028,45.2028,45.0858,45.2028,38544.0
2016-09-22 10:55:00,46.37,46.41,46.15,46.28,34403.0,45.193,45.232,44.9786,45.1053,34403.0
2016-09-22 11:00:00,46.26,46.34,46.17,46.18,27813.0,45.0858,45.1638,44.9981,45.0079,27813.0
2016-09-22 11:05:00,46.17,46.22,46.12,46.17,21213.0,44.9981,45.0468,44.9494,44.9981,21213.0
2016-09-22 11:10:00,46.17,46.24,46.11,46.23,19059.0,44.9981,45.0663,44.9396,45.0566,19059.0
2016-09-22 11:15:00,46.24,46.24,46.11,46.11,9400.0,45.0663,45.0663,44.9396,44.9396,9400.0
2016-09-22 11:20:00,46.11,46.13,46.05,46.09,9220.0,44.9396,44.9591,44.8812,44.9201,9220.0
2016-09-22 11:25:00,46.08,46.1,46.0,46.03,9881.0,44.9104,44.9299,44.8324,44.8617,9881.0
2016-09-22 11:30:00,46.02,46.19,45.99,46.17,20096.0,44.8519,45.0176,44.8227,44.9981,20096.0
2016-09-22 11:35:00,46.18,46.36,46.17,46.34,36946.0,45.0079,45.1833,44.9981,45.1638,36946.0
2016-09-22 11:40:00,46.33,46.4,46.3,46.36,34032.0,45.154,45.2223,45.1248,45.1833,34032.0
2016-09-22 11:45:00,46.35,46.53,46.34,46.47,33579.0,45.1735,45.349,45.1638,45.2905,33579.0
2016-09-22 11:50:00,46.46,46.46,46.35,46.42,18036.0,45.2807,45.2807,45.1735,45.2418,18036.0
2016-09-22 11:55:00,46.41,46.43,46.31,46.43,73952.0,45.232,45.2515,45.1346,45.2515,73952.0
2016-09-22 12:00:00,46.42,46.48,46.37,46.39,24734.0,45.2418,45.3002,45.193,45.2125,24734.0
2016-09-22 12:05:00,46.39,46.48,46.36,46.43,16381.0,45.2125,45.3002,45.1833,45.2515,16381.0
2016-09-22 12:10:00,46.42,46.42,46.36,46.42,14866.0,45.2418,45.2418,45.1833,45.2418,14866.0
2016-09-22 12:15:00,46.43,46.48,46.39,46.47,16351.0,45.2515,45.3002,45.2125,45.2905,16351.0
2016-09-22 12:20:00,46.47,46.48,46.4,46.46,12796.0,45.2905,45.3002,45.2223,45.2807,12796.0
2016-09-22 12:25:00,46.45,46.5,46.4,46.45,15475.0,45.271,45.3197,45.2223,45.271,15475.0
2016-09-22 12:30:00,46.46,46.61,46.42,46.59,47636.0,45.2807,45.4269,45.2418,45.4074,47636.0
2016-09-22 12:35:00,46.58,46.6,46.55,46.57,17156.0,45.3977,45.4172,45.3685,45.388,17156.0
2016-09-22 12:40:00,46.57,46.58,46.51,46.57,13144.0,45.388,45.3977,45.3295,45.388,13144.0
2016-09-22 12:45:00,46.58,46.63,46.56,46.62,17460.0,45.3977,45.4464,45.3782,45.4367,17460.0
2016-09-22 12:50:00,46.6,46.6,46.49,46.49,12084.0,45.4172,45.4172,45.31,45.31,12084.0
2016-09-22 12:55:00,46.49,46.52,46.41,46.47,18543.0,45.31,45.3392,45.232,45.2905,18543.0
2016-09-22 13:00:00,46.48,46.52,46.47,46.51,9383.0,45.3002,45.3392,45.2905,45.3295,9383.0
2016-09-22 13:05:00,46.5,46.56,46.49,46.56,11636.0,45.3197,45.3782,45.31,45.3782,11636.0
2016-09-22 13:10:00,46.57,46.59,46.54,46.58,14360.0,45.388,45.4074,45.3587,45.3977,14360.0
2016-09-22 13:15:00,46.59,46.62,46.53,46.55,15444.0,45.4074,45.4367,45.349,45.3685,15444.0
2016-09-22 13:20:00,46.55,46.6,46.53,46.59,14827.0,45.3685,45.4172,45.349,45.4074,14827.0
2016-09-22 13:25:00,46.58,46.68,46.57,46.67,26895.0,45.3977,45.4952,45.388,45.4854,26895.0
2016-09-22 13:30:00,46.67,46.68,46.59,46.65,20677.0,45.4854,45.4952,45.4074,45.4659,20677.0
2016-09-22 13:35:00,46.65,46.75,46.65,46.75,27734.0,45.4659,45.5634,45.4659,45.5634,27734.0
2016-09-22 13:40:00,46.74,46.74,46.63,46.63,22338.0,45.5536,45.5536,45.4464,45.4464,22338.0
2016-09-22 13:45:00,46.63,46.68,46.6,46.67,18923.0,45.4464,45.4952,45.4172,45.4854,18923.0
2016-09-22 13:50:00,46.67,46.74,46.66,46.69,24104.0,45.4854,45.5536,45.4757,45.5049,24104.0
2016-09-22 13:55:00,46.69,46.69,46.58,46.64,27120.0,45.5049,45.5049,45.3977,45.4562,27120.0
2016-09-22 14:00:00,46.65,46.71,46.64,46.69,15510.0,45.4659,45.5244,45.4562,45.5049,15510.0
2016-09-22 14:05:00,46.69,46.76,46.69,46.76,17397.0,45.5049,45.5731,45.5049,45.5731,17397.0
2016-09-22 14:10:00,46.77,46.77,46.58,46.6,29384.0,45.5829,45.5829,45.3977,45.4172,29384.0
2016-09-22 14:15:00,46.59,46.69,46.52,46.62,32569.0,45.4074,45.5049,45.3392,45.4367,32569.0
2016-09-22 14:20:00,46.62,46.72,46.62,46.71,29856.0,45.4367,45.5341,45.4367,45.5244,29856.0
2016-09-22 14:25:00,46.71,46.71,46.57,46.57,31587.0,45.5244,45.5244,45.388,45.388,31587.0
2016-09-22 14:30:00,46.57,46.61,46.54,46.58,16156.0,45.388,45.4269,45.3587,45.3977,16156.0
2016-09-22 14:35:00,46.57,46.67,46.53,46.66,21245.0,45.388,45.4854,45.349,45.4757,21245.0
2016-09-22 14:40:00,46.65,46.66,46.57,46.63,26868.0,45.4659,45.4757,45.388,45.4464,26868.0
2016-09-22 14:45:00,46.64,46.7,46.63,46.7,20241.0,45.4562,45.5147,45.4464,45.5147,20241.0
2016-09-22 14:50:00,46.69,46.78,46.65,46.76,32016.0,45.5049,45.5926,45.4659,45.5731,32016.0
2016-09-22 14:55:00,46.77,46.77,46.71,46.72,16650.0,45.5829,45.5829,45.5244,45.5341,16650.0
2016-09-22 15:00:00,46.71,46.84,46.71,46.83,36189.0,45.5244,45.6511,45.5244,45.6414,36189.0
2016-09-22 15:05:00,46.82,46.82,46.76,46.76,32065.0,45.6316,45.6316,45.5731,45.5731,32065.0
2016-09-22 15:10:00,46.76,46.83,46.72,46.83,33034.0,45.5731,45.6414,45.5341,45.6414,33034.0
2016-09-22 15:15:00,46.83,46.84,46.79,46.81,29489.0,45.6414,45.6511,45.6024,45.6219,29489.0
2016-09-22 15:20:00,46.81,46.89,46.79,46.83,24015.0,45.6219,45.6998,45.6024,45.6414,24015.0
2016-09-22 15:25:00,46.82,46.88,46.77,46.83,33638.0,45.6316,45.6901,45.5829,45.6414,33638.0
2016-09-22 15:30:00,46.83,46.86,46.8,46.83,34530.0,45.6414,45.6706,45.6121,45.6414,34530.0
2016-09-22 15:35:00,46.83,46.91,46.8,46.88,43934.0,45.6414,45.7193,45.6121,45.6901,43934.0
2016-09-22 15:40:00,46.88,46.96,46.83,46.94,93796.0,45.6901,45.7681,45.6414,45.7486,93796.0
2016-09-22 15:45:00,46.93,46.96,46.9,46.95,103740.0,45.7388,45.7681,45.7096,45.7583,103740.0
2016-09-22 15:50:00,46.94,47.03,46.88,47.01,217343.0,45.7486,45.8363,45.6901,45.8168,217343.0
2016-09-22 15:55:00,47.01,47.02,46.94,46.96,253641.0,45.8168,45.8265,45.7486,45.7681,253641.0
2016-09-23 09:30:00,46.9,47.04,46.77,47.04,71136.0,45.7096,45.846,45.5829,45.846,71136.0
2016-09-23 09:35:00,47.07,47.18,47.06,47.11,55004.0,45.8753,45.9825,45.8655,45.9142,55004.0
2016-09-23 09:40:00,47.12,47.15,46.98,47.11,62708.0,45.924,45.9532,45.7875,45.9142,62708.0
2016-09-23 09:45:00,47.1,47.15,46.91,47.11,51700.0,45.9045,45.9532,45.7193,45.9142,51700.0
2016-09-23 09:50:00,47.09,47.15,47.0,47.06,54737.0,45.8948,45.9532,45.807,45.8655,54737.0
2016-09-23 09:55:00,47.06,47.33,47.06,47.28,82235.0,45.8655,46.1287,45.8655,46.0799,82235.0
2016-09-23 10:00:00,47.28,47.35,47.24,47.34,54580.0,46.0799,46.1482,46.0409,46.1384,54580.0
2016-09-23 10:05:00,47.33,47.34,47.23,47.27,40721.0,46.1287,46.1384,46.0312,46.0702,40721.0
2016-09-23 10:10:00,47.28,47.32,47.23,47.26,54416.0,46.0799,46.1189,46.0312,46.0604,54416.0
2016-09-23 10:15:00,47.27,47.33,47.12,47.18,46958.0,46.0702,46.1287,45.924,45.9825,46958.0
2016-09-23 10:20:00,47.17,47.19,47.11,47.16,45099.0,45.9727,45.9922,45.9142,45.963,45099.0
2016-09-23 10:25:00,47.15,47.17,47.06,47.11,24297.0,45.9532,45.9727,45.8655,45.9142,24297.0
2016-09-23 10:30:00,47.11,47.14,47.05,47.09,16292.0,45.9142,45.9435,45.8558,45.8948,16292.0
2016-09-23 10:35:00,47.09,47.09,46.97,46.99,13953.0,45.8948,45.8948,45.7778,45.7973,13953.0
2016-09-23 10:40:00,46.99,47.09,46.98,47.09,16048.0,45.7973,45.8948,45.7875,45.8948,16048.0
2016-09-23 10:45:00,47.08,47.11,47.03,47.09,11929.0,45.885,45.9142,45.8363,45.8948,11929.0
2016-09-23 10:50:00,47.09,47.1,47.01,47.03,21304.0,45.8948,45.9045,45.8168,45.8363,21304.0
2016-09-23 10:55:00,47.04,47.04,46.96,46.98,13000.0,45.846,45.846,45.7681,45.7875,13000.0
2016-09-23 11:00:00,46.98,47.23,46.98,47.2,86446.0,45.7875,46.0312,45.7875,46.002,86446.0
2016-09-23 11:05:00,47.2,47.2,47.06,47.11,16087.0,46.002,46.002,45.8655,45.9142,16087.0
2016-09-23 11:10:00,47.1,47.14,47.08,47.13,15234.0,45.9045,45.9435,45.885,45.9337,15234.0
2016-09-23 11:15:00,47.12,47.16,47.07,47.14,56868.0,45.924,45.963,45.8753,45.9435,56868.0
2016-09-23 11:20:00,47.14,47.21,47.07,47.2,23727.0,45.9435,46.0117,45.8753,46.002,23727.0
2016-09-23 11:25:00,47.18,47.24,47.16,47.2,58238.0,45.9825,46.0409,45.963,46.002,58238.0
2016-09-23 11:30:00,47.2,47.26,47.18,47.21,63180.0,46.002,46.0604,45.9825,46.0117,63180.0
2016-09-23 11:35:00,47.2,47.28,47.2,47.28,52846.0,46.002,46.0799,46.002,46.0799,52846.0
2016-09-23 11:40:00,47.27,47.28,47.22,47.25,25742.0,46.0702,46.0799,46.0215,46.0507,25742.0
2016-09-23 11:45:00,47.24,47.28,47.16,47.19,43100.0,46.0409,46.0799,45.963,45.9922,43100.0
2016-09-23 11:50:00,47.19,47.19,47.15,47.17,21698.0,45.9922,45.9922,45.9532,45.9727,21698.0
2016-09-23 11:55:00,47.15,47.16,47.09,47.14,18149.0,45.9532,45.963,45.8948,45.9435,18149.0
2016-09-23 12:00:00,47.14,47.2,47.13,47.2,20007.0,45.9435,46.002,45.9337,46.002,20007.0
2016-09-23 12:05:00,47.19,47.23,47.18,47.21,18705.0,45.9922,46.0312,45.9825,46.0117,18705.0
2016-09-23 12:10:00,47.21,47.25,47.21,47.22,12346.0,46.0117,46.0507,46.0117,46.0215,12346.0
2016-09-23 12:15:00,47.21,47.24,47.19,47.22,6511.0,46.0117,46.0409,45.9922,46.0215,6511.0
2016-09-23 12:20:00,47.22,47.29,47.21,47.28,15702.0,46.0215,46.0897,46.0117,46.0799,15702.0
2016-09-23 12:25:00,47.28,47.28,47.25,47.28,7000.0,46.0799,46.0799,46.0507,46.0799,7000.0
2016-09-23 12:30:00,47.28,47.35,47.28,47.34,20490.0,46.0799,46.1482,46.0799,46.1384,20490.0
2016-09-23 12:35:00,47.34,47.34,47.26,47.28,13606.0,46.1384,46.1384,46.0604,46.0799,13606.0
2016-09-23 12:40:00,47.29,47.29,47.23,47.27,7297.0,46.0897,46.0897,46.0312,46.0702,7297.0
2016-09-23 12:45:00,47.26,47.32,47.25,47.31,10144.0,46.0604,46.1189,46.0507,46.1092,10144.0
2016-09-23 12:50:00,47.31,47.31,47.25,47.29,8450.0,46.1092,46.1092,46.0507,46.0897,8450.0
2016-09-23 12:55:00,47.28,47.3,47.27,47.29,8098.0,46.0799,46.0994,46.0702,46.0897,8098.0
2016-09-23 13:00:00,47.28,47.28,47.19,47.19,8331.0,46.0799,46.0799,45.9922,45.9922,8331.0
2016-09-23 13:05:00,47.19,47.2,47.11,47.12,7512.0,45.9922,46.002,45.9142,45.924,7512.0
2016-09-23 13:10:00,47.13,47.13,47.05,47.05,5835.0,45.9337,45.9337,45.8558,45.8558,5835.0
2016-09-23 13:15:00,47.04,47.09,47.04,47.08,7245.0,45.846,45.8948,45.846,45.885,7245.0
2016-09-23 13:20:00,47.08,47.08,47.04,47.06,7259.0,45.885,45.885,45.846,45.8655,7259.0
2016-09-23 13:25:00,47.06,47.1,47.04,47.1,13047.0,45.8655,45.9045,45.846,45.9045,13047.0
2016-09-23 13:30:00,47.1,47.1,47.04,47.05,9704.0,45.9045,45.9045,45.846,45.8558,9704.0
2016-09-23 13:35:00,47.04,47.07,47.03,47.06,5600.0,45.846,45.8753,45.8363,45.8655,5600.0
2016-09-23 13:40:00,47.06,47.07,46.99,46.99,7954.0,45.8655,45.8753,45.7973,45.7973,7954.0
2016-09-23 13:45:00,46.99,47.03,46.97,46.98,18057.0,45.7973,45.8363,45.7778,45.7875,18057.0
2016-09-23 13:50:00,46.98,47.08,46.95,47.06,12648.0,45.7875,45.885,45.7583,45.8655,12648.0
2016-09-23 13:55:00,47.07,47.14,47.03,47.08,15464.0,45.8753,45.9435,45.8363,45.885,15464.0
2016-09-23 14:00:00,47.08,47.17,47.06,47.15,21180.0,45.885,45.9727,45.8655,45.9532,21180.0
2016-09-23 14:05:00,47.15,47.2,47.11,47.18,32208.0,45.9532,46.002,45.9142,45.9825,32208.0
2016-09-23 14:10:00,47.17,47.24,47.14,47.23,13136.0,45.9727,46.0409,45.9435,46.0312,13136.0
2016-09-23 14:15:00,47.23,47.24,47.17,47.21,16381.0,46.0312,46.0409,45.9727,46.0117,16381.0
2016-09-23 14:20:00,47.21,47.24,47.19,47.22,13636.0,46.0117,46.0409,45.9922,46.0215,13636.0
2016-09-23 14:25:00,47.22,47.29,47.21,47.23,19650.0,46.0215,46.0897,46.0117,46.0312,19650.0
2016-09-23 14:30:00,47.22,47.29,47.2,47.2,41989.0,46.0215,46.0897,46.002,46.002,41989.0
2016-09-23 14:35:00,47.19,47.24,47.18,47.24,15907.0,45.9922,46.0409,45.9825,46.0409,15907.0
2016-09-23 14:40:00,47.23,47.23,47.14,47.17,24181.0,46.0312,46.0312,45.9435,45.9727,24181.0
2016-09-23 14:45:00,47.18,47.22,47.14,47.15,19903.0,45.9825,46.0215,45.9435,45.9532,19903.0
2016-09-23 14:50:00,47.16,47.2,47.14,47.16,14638.0,45.963,46.002,45.9435,45.963,14638.0
2016-09-23 14:55:00,47.16,47.17,47.13,47.13,8676.0,45.963,45.9727,45.9337,45.9337,8676.0
2016-09-23 15:00:00,47.13,47.21,47.12,47.19,19527.0,45.9337,46.0117,45.924,45.9922,19527.0
2016-09-23 15:05:00,47.18,47.25,47.15,47.25,19837.0,45.9825,46.0507,45.9532,46.0507,19837.0
2016-09-23 15:10:00,47.24,47.25,47.15,47.16,18384.0,46.0409,46.0507,45.9532,45.963,18384.0
2016-09-23 15:15:00,47.16,47.19,47.14,47.18,24372.0,45.963,45.9922,45.9435,45.9825,24372.0
2016-09-23 15:20:00,47.17,47.19,47.15,47.18,19836.0,45.9727,45.9922,45.9532,45.9825,19836.0
2016-09-23 15:25:00,47.18,47.21,47.15,47.21,20502.0,45.9825,46.0117,45.9532,46.0117,20502.0
2016-09-23 15:30:00,47.21,47.3,47.21,47.26,69068.0,46.0117,46.0994,46.0117,46.0604,69068.0
2016-09-23 15:35:00,47.25,47.27,47.19,47.21,29232.0,46.0507,46.0702,45.9922,46.0117,29232.0
2016-09-23 15:40:00,47.2,47.2,47.15,47.16,67018.0,46.002,46.002,45.9532,45.963,67018.0
2016-09-23 15:45:00,47.16,47.2,47.14,47.17,46468.0,45.963,46.002,45.9435,45.9727,46468.0
2016-09-23 15:50:00,47.17,47.26,47.17,47.23,90841.0,45.9727,46.0604,45.9727,46.0312,90841.0
2016-09-23 15:55:00,47.22,47.23,47.18,47.2,159950.0,46.0215,46.0312,45.9825,46.002,159950.0
2016-09-26 09:30:00,46.69,46.91,46.56,46.91,44269.0,45.5049,45.7193,45.3782,45.7193,44269.0
2016-09-26 09:35:00,46.87,46.9,46.81,46.84,150136.0,45.6803,45.7096,45.6219,45.6511,150136.0
2016-09-26 09:40:00,46.84,46.92,46.82,46.9,21838.0,45.6511,45.7291,45.6316,45.7096,21838.0
2016-09-26 09:45:00,46.89,46.94,46.85,46.89,29521.0,45.6998,45.7486,45.6608,45.6998,29521.0
2016-09-26 09:50:00,46.88,46.9,46.77,46.84,25994.0,45.6901,45.7096,45.5829,45.6511,25994.0
2016-09-26 09:55:00,46.85,46.91,46.85,46.89,69569.0,45.6608,45.7193,45.6608,45.6998,69569.0
2016-09-26 10:00:00,46.88,46.93,46.84,46.92,28139.0,45.6901,45.7388,45.6511,45.7291,28139.0
2016-09-26 10:05:00,46.92,46.96,46.88,46.91,30590.0,45.7291,45.7681,45.6901,45.7193,30590.0
2016-09-26 10:10:00,46.91,46.98,46.91,46.94,50519.0,45.7193,45.7875,45.7193,45.7486,50519.0
2016-09-26 10:15:00,46.94,46.97,46.86,46.86,18595.0,45.7486,45.7778,45.6706,45.6706,18595.0
2016-09-26 10:20:00,46.85,46.91,46.83,46.87,40373.0,45.6608,45.7193,45.6414,45.6803,40373.0
2016-09-26 10:25:00,46.86,46.92,46.84,46.91,10900.0,45.6706,45.7291,45.6511,45.7193,10900.0
2016-09-26 10:30:00,46.92,46.92,46.84,46.9,27610.0,45.7291,45.7291,45.6511,45.7096,27610.0
2016-09-26 10:35:00,46.9,46.93,46.86,46.88,22500.0,45.7096,45.7388,45.6706,45.6901,22500.0
2016-09-26 10:40:00,46.88,46.91,46.87,46.91,7769.0,45.6901,45.7193,45.6803,45.7193,7769.0
2016-09-26 10:45:00,46.92,46.92,46.89,46.92,71077.0,45.7291,45.7291,45.6998,45.7291,71077.0
2016-09-26 10:50:00,46.92,46.94,46.85,46.85,24406.0,45.7291,45.7486,45.6608,45.6608,24406.0
2016-09-26 10:55:00,46.86,46.9,46.84,46.86,11635.0,45.6706,45.7096,45.6511,45.6706,11635.0
2016-09-26 11:00:00,46.86,46.9,46.82,46.83,13734.0,45.6706,45.7096,45.6316,45.6414,13734.0
2016-09-26 11:05:00,46.84,46.87,46.8,46.8,22522.0,45.6511,45.6803,45.6121,45.6121,22522.0
2016-09-26 11:10:00,46.8,46.86,46.79,46.8,36643.0,45.6121,45.6706,45.6024,45.6121,36643.0
2016-09-26 11:15:00,46.8,46.83,46.8,46.82,15226.0,45.6121,45.6414,45.6121,45.6316,15226.0
2016-09-26 11:20:00,46.82,46.86,46.79,46.79,14970.0,45.6316,45.6706,45.6024,45.6024,14970.0
2016-09-26 11:25:00,46.79,46.91,46.79,46.87,22794.0,45.6024,45.7193,45.6024,45.6803,22794.0
2016-09-26 11:30:00,46.86,46.91,46.82,46.86,20048.0,45.6706,45.7193,45.6316,45.6706,20048.0
2016-09-26 11:35:00,46.86,46.92,46.86,46.89,13000.0,45.6706,45.7291,45.6706,45.6998,13000.0
2016-09-26 11:40:00,46.89,46.98,46.89,46.97,12461.0,45.6998,45.7875,45.6998,45.7778,12461.0
2016-09-26 11:45:00,46.98,47.04,46.98,47.02,13785.0,45.7875,45.846,45.7875,45.8265,13785.0
2016-09-26 11:50:00,47.02,47.03,46.91,46.93,17311.0,45.8265,45.8363,45.7193,45.7388,17311.0
2016-09-26 11:55:00,46.94,46.98,46.91,46.93,12650.0,45.7486,45.7875,45.7193,45.7388,12650.0
2016-09-26 12:00:00,46.93,46.93,46.85,46.85,6700.0,45.7388,45.7388,45.6608,45.6608,6700.0
2016-09-26 12:05:00,46.85,46.91,46.85,46.91,8249.0,45.6608,45.7193,45.6608,45.7193,8249.0
2016-09-26 12:10:00,46.9,46.97,46.9,46.97,11614.0,45.7096,45.7778,45.7096,45.7778,11614.0
2016-09-26 12:15:00,46.97,47.0,46.95,46.97,8202.0,45.7778,45.807,45.7583,45.7778,8202.0
2016-09-26 12:20:00,46.97,46.99,46.92,46.94,6700.0,45.7778,45.7973,45.7291,45.7486,6700.0
2016-09-26 12:25:00,46.93,46.93,46.88,46.91,10300.0,45.7388,45.7388,45.6901,45.7193,10300.0
2016-09-26 12:30:00,46.9,46.93,46.9,46.92,9080.0,45.7096,45.7388,45.7096,45.7291,9080.0
2016-09-26 12:35:00,46.92,46.93,46.91,46.91,6967.0,45.7291,45.7388,45.7193,45.7193,6967.0
2016-09-26 12:40:00,46.91,46.92,46.88,46.91,14056.0,45.7193,45.7291,45.6901,45.7193,14056.0
2016-09-26 12:45:00,46.92,46.97,46.92,46.94,13712.0,45.7291,45.7778,45.7291,45.7486,13712.0
2016-09-26 12:50:00,46.94,46.97,46.92,46.97,8764.0,45.7486,45.7778,45.7291,45.7778,8764.0
2016-09-26 12:55:00,46.97,46.99,46.95,46.97,8224.0,45.7778,45.7973,45.7583,45.7778,8224.0
2016-09-26 13:00:00,46.97,46.97,46.94,46.95,4306.0,45.7778,45.7778,45.7486,45.7583,4306.0
2016-09-26 13:05:00,46.95,46.96,46.89,46.9,11880.0,45.7583,45.7681,45.6998,45.7096,11880.0
2016-09-26 13:10:00,46.9,46.94,46.9,46.93,11559.0,45.7096,45.7486,45.7096,45.7388,11559.0
2016-09-26 13:15:00,46.93,46.93,46.87,46.88,7183.0,45.7388,45.7388,45.6803,45.6901,7183.0
2016-09-26 13:20:00,46.89,46.91,46.88,46.9,6576.0,45.6998,45.7193,45.6901,45.7096,6576.0
2016-09-26 13:25:00,46.9,46.93,46.86,46.88,30492.0,45.7096,45.7388,45.6706,45.6901,30492.0
2016-09-26 13:30:00,46.89,46.89,46.86,46.88,14895.0,45.6998,45.6998,45.6706,45.6901,14895.0
2016-09-26 13:35:00,46.88,46.88,46.82,46.86,25734.0,45.6901,45.6901,45.6316,45.6706,25734.0
2016-09-26 13:40:00,46.86,46.88,46.82,46.86,22113.0,45.6706,45.6901,45.6316,45.6706,22113.0
2016-09-26 13:45:00,46.87,46.92,46.86,46.9,17433.0,45.6803,45.7291,45.6706,45.7096,17433.0
2016-09-26 13:50:00,46.89,46.92,46.87,46.92,7806.0,45.6998,45.7291,45.6803,45.7291,7806.0
2016-09-26 13:55:00,46.91,46.92,46.88,46.91,7600.0,45.7193,45.7291,45.6901,45.7193,7600.0
2016-09-26 14:00:00,46.91,46.93,46.87,46.9,6600.0,45.7193,45.7388,45.6803,45.7096,6600.0
2016-09-26 14:05:00,46.91,46.93,46.89,46.93,5100.0,45.7193,45.7388,45.6998,45.7388,5100.0
2016-09-26 14:10:00,46.93,46.93,46.88,46.9,7217.0,45.7388,45.7388,45.6901,45.7096,7217.0
2016-09-26 14:15:00,46.89,46.95,46.88,46.95,21280.0,45.6998,45.7583,45.6901,45.7583,21280.0
2016-09-26 14:20:00,46.95,46.95,46.89,46.92,5199.0,45.7583,45.7583,45.6998,45.7291,5199.0
2016-09-26 14:25:00,46.92,46.93,46.88,46.9,8349.0,45.7291,45.7388,45.6901,45.7096,8349.0
2016-09-26 14:30:00,46.9,46.9,46.85,46.88,8681.0,45.7096,45.7096,45.6608,45.6901,8681.0
2016-09-26 14:35:00,46.89,46.9,46.86,46.88,13696.0,45.6998,45.7096,45.6706,45.6901,13696.0
2016-09-26 14:40:00,46.88,46.88,46.86,46.88,9737.0,45.6901,45.6901,45.6706,45.6901,9737.0
2016-09-26 14:45:00,46.87,46.9,46.87,46.9,9512.0,45.6803,45.7096,45.6803,45.7096,9512.0
2016-09-26 14:50:00,46.9,46.9,46.84,46.85,6235.0,45.7096,45.7096,45.6511,45.6608,6235.0
2016-09-26 14:55:00,46.85,46.87,46.82,46.83,8544.0,45.6608,45.6803,45.6316,45.6414,8544.0
2016-09-26 15:00:00,46.83,46.86,46.82,46.85,19547.0,45.6414,45.6706,45.6316,45.6608,19547.0
2016-09-26 15:05:00,46.84,46.92,46.84,46.89,16802.0,45.6511,45.7291,45.6511,45.6998,16802.0
2016-09-26 15:10:00,46.89,46.89,46.85,46.87,7700.0,45.6998,45.6998,45.6608,45.6803,7700.0
2016-09-26 15:15:00,46.87,46.88,46.84,46.84,10438.0,45.6803,45.6901,45.6511,45.6511,10438.0
2016-09-26 15:20:00,46.84,46.85,46.82,46.85,9777.0,45.6511,45.6608,45.6316,45.6608,9777.0
2016-09-26 15:25:00,46.85,46.85,46.82,46.82,12795.0,45.6608,45.6608,45.6316,45.6316,12795.0
2016-09-26 15:30:00,46.82,46.92,46.82,46.89,35310.0,45.6316,45.7291,45.6316,45.6998,35310.0
2016-09-26 15:35:00,46.89,46.9,46.87,46.9,19220.0,45.6998,45.7096,45.6803,45.7096,19220.0
2016-09-26 15:40:00,46.9,46.9,46.82,46.83,23420.0,45.7096,45.7096,45.6316,45.6414,23420.0
2016-09-26 15:45:00,46.83,46.86,46.83,46.84,17781.0,45.6414,45.6706,45.6414,45.6511,17781.0
2016-09-26 15:50:00,46.84,46.88,46.8,46.82,51810.0,45.6511,45.6901,45.6121,45.6316,51810.0
2016-09-26 15:55:00,46.82,46.87,46.79,46.84,202754.0,45.6316,45.6803,45.6024,45.6511,202754.0
2016-09-27 09:30:00,46.81,47.12,46.6,46.95,41359.0,45.6219,45.924,45.4172,45.7583,41359.0
2016-09-27 09:35:00,46.95,47.05,46.89,47.03,28543.0,45.7583,45.8558,45.6998,45.8363,28543.0
2016-09-27 09:40:00,46.97,47.09,46.95,47.09,10997.0,45.7778,45.8948,45.7583,45.8948,10997.0
2016-09-27 09:45:00,47.07,47.07,46.94,47.03,13300.0,45.8753,45.8753,45.7486,45.8363,13300.0
2016-09-27 09:50:00,47.01,47.04,46.93,46.96,44009.0,45.8168,45.846,45.7388,45.7681,44009.0
2016-09-27 09:55:00,46.95,47.01,46.93,46.99,27531.0,45.7583,45.8168,45.7388,45.7973,27531.0
2016-09-27 10:00:00,46.99,47.13,46.96,47.12,57206.0,45.7973,45.9337,45.7681,45.924,57206.0
2016-09-27 10:05:00,47.12,47.18,47.05,47.06,22585.0,45.924,45.9825,45.8558,45.8655,22585.0
2016-09-27 10:10:00,47.07,47.08,46.96,46.98,15840.0,45.8753,45.885,45.7681,45.7875,15840.0
2016-09-27 10:15:00,46.99,47.05,46.99,47.02,8070.0,45.7973,45.8558,45.7973,45.8265,8070.0
2016-09-27 10:20:00,47.02,47.02,46.93,46.96,11216.0,45.8265,45.8265,45.7388,45.7681,11216.0
2016-09-27 10:25:00,46.97,47.0,46.9,46.92,14398.0,45.7778,45.807,45.7096,45.7291,14398.0
2016-09-27 10:30:00,46.94,46.96,46.9,46.9,9200.0,45.7486,45.7681,45.7096,45.7096,9200.0
2016-09-27 10:35:00,46.9,46.92,46.84,46.88,11714.0,45.7096,45.7291,45.6511,45.6901,11714.0
2016-09-27 10:40:00,46.89,46.9,46.84,46.84,16568.0,45.6998,45.7096,45.6511,45.6511,16568.0
2016-09-27 10:45:00,46.84,46.93,46.83,46.87,23335.0,45.6511,45.7388,45.6414,45.6803,23335.0
2016-09-27 10:50:00,46.87,46.93,46.86,46.87,16692.0,45.6803,45.7388,45.6706,45.6803,16692.0
2016-09-27 10:55:00,46.89,46.91,46.79,46.79,9786.0,45.6998,45.7193,45.6024,45.6024,9786.0
2016-09-27 11:00:00,46.77,46.84,46.76,46.81,10490.0,45.5829,45.6511,45.5731,45.6219,10490.0
2016-09-27 11:05:00,46.8,46.81,46.71,46.79,8317.0,45.6121,45.6219,45.5244,45.6024,8317.0
2016-09-27 11:10:00,46.79,46.84,46.79,46.8,8600.0,45.6024,45.6511,45.6024,45.6121,8600.0
2016-09-27 11:15:00,46.82,46.82,46.73,46.75,6600.0,45.6316,45.6316,45.5439,45.5634,6600.0
2016-09-27 11:20:00,46.76,46.87,46.76,46.86,9826.0,45.5731,45.6803,45.5731,45.6706,9826.0
2016-09-27 11:25:00,46.86,46.95,46.85,46.93,44400.0,45.6706,45.7583,45.6608,45.7388,44400.0
2016-09-27 11:30:00,46.92,46.92,46.89,46.91,12057.0,45.7291,45.7291,45.6998,45.7193,12057.0
2016-09-27 11:35:00,46.9,46.9,46.82,46.88,11068.0,45.7096,45.7096,45.6316,45.6901,11068.0
2016-09-27 11:40:00,46.88,46.98,46.86,46.97,12100.0,45.6901,45.7875,45.6706,45.7778,12100.0
2016-09-27 11:45:00,46.99,47.01,46.92,46.97,11417.0,45.7973,45.8168,45.7291,45.7778,11417.0
2016-09-27 11:50:00,46.97,46.98,46.91,46.92,9305.0,45.7778,45.7875,45.7193,45.7291,9305.0
2016-09-27 11:55:00,46.95,47.02,46.94,47.02,3330.0,45.7583,45.8265,45.7486,45.8265,3330.0
2016-09-27 12:00:00,47.02,47.02,46.93,46.97,13876.0,45.8265,45.8265,45.7388,45.7778,13876.0
2016-09-27 12:05:00,46.97,47.05,46.97,46.98,34256.0,45.7778,45.8558,45.7778,45.7875,34256.0
2016-09-27 12:10:00,46.95,46.97,46.89,46.91,11127.0,45.7583,45.7778,45.6998,45.7193,11127.0
2016-09-27 12:15:00,46.91,46.95,46.9,46.94,6101.0,45.7193,45.7583,45.7096,45.7486,6101.0
2016-09-27 12:20:00,46.94,47.03,46.9,47.0,36235.0,45.7486,45.8363,45.7096,45.807,36235.0
2016-09-27 12:25:00,47.01,47.03,46.95,46.97,14072.0,45.8168,45.8363,45.7583,45.7778,14072.0
2016-09-27 12:30:00,46.96,46.98,46.93,46.97,5793.0,45.7681,45.7875,45.7388,45.7778,5793.0
2016-09-27 12:35:00,46.94,46.98,46.91,46.91,18278.0,45.7486,45.7875,45.7193,45.7193,18278.0
2016-09-27 12:40:00,46.93,46.94,46.88,46.9,11191.0,45.7388,45.7486,45.6901,45.7096,11191.0
2016-09-27 12:45:00,46.92,46.93,46.87,46.9,4496.0,45.7291,45.7388,45.6803,45.7096,4496.0
2016-09-27 12:50:00,46.89,46.91,46.88,46.88,22200.0,45.6998,45.7193,45.6901,45.6901,22200.0
2016-09-27 12:55:00,46.88,46.92,46.85,46.89,25670.0,45.6901,45.7291,45.6608,45.6998,25670.0
2016-09-27 13:00:00,46.89,46.97,46.89,46.96,7621.0,45.6998,45.7778,45.6998,45.7681,7621.0
2016-09-27 13:05:00,46.96,46.97,46.91,46.91,15516.0,45.7681,45.7778,45.7193,45.7193,15516.0
2016-09-27 13:10:00,46.91,46.92,46.85,46.85,7497.0,45.7193,45.7291,45.6608,45.6608,7497.0
2016-09-27 13:15:00,46.85,46.88,46.82,46.83,4615.0,45.6608,45.6901,45.6316,45.6414,4615.0
2016-09-27 13:20:00,46.82,46.86,46.82,46.86,3500.0,45.6316,45.6706,45.6316,45.6706,3500.0
2016-09-27 13:25:00,46.86,46.93,46.85,46.92,19467.0,45.6706,45.7388,45.6608,45.7291,19467.0
2016-09-27 13:30:00,46.92,46.94,46.91,46.91,10191.0,45.7291,45.7486,45.7193,45.7193,10191.0
2016-09-27 13:35:00,46.92,46.92,46.87,46.89,4907.0,45.7291,45.7291,45.6803,45.6998,4907.0
2016-09-27 13:40:00,46.89,46.9,46.84,46.89,7126.0,45.6998,45.7096,45.6511,45.6998,7126.0
2016-09-27 13:45:00,46.9,46.93,46.89,46.9,5434.0,45.7096,45.7388,45.6998,45.7096,5434.0
2016-09-27 13:50:00,46.9,46.94,46.89,46.89,11094.0,45.7096,45.7486,45.6998,45.6998,11094.0
2016-09-27 13:55:00,46.89,46.93,46.87,46.89,7234.0,45.6998,45.7388,45.6803,45.6998,7234.0
2016-09-27 14:00:00,46.9,46.94,46.88,46.89,6553.0,45.7096,45.7486,45.6901,45.6998,6553.0
2016-09-27 14:05:00,46.89,46.91,46.85,46.86,6501.0,45.6998,45.7193,45.6608,45.6706,6501.0
2016-09-27 14:10:00,46.86,46.88,46.83,46.85,17806.0,45.6706,45.6901,45.6414,45.6608,17806.0
2016-09-27 14:15:00,46.85,46.95,46.85,46.95,9574.0,45.6608,45.7583,45.6608,45.7583,9574.0
2016-09-27 14:20:00,46.96,46.97,46.92,46.92,8856.0,45.7681,45.7778,45.7291,45.7291,8856.0
2016-09-27 14:25:00,46.92,46.94,46.9,46.92,3333.0,45.7291,45.7486,45.7096,45.7291,3333.0
2016-09-27 14:30:00,46.92,46.93,46.87,46.9,14024.0,45.7291,45.7388,45.6803,45.7096,14024.0
2016-09-27 14:35:00,46.9,46.95,46.89,46.9,7876.0,45.7096,45.7583,45.6998,45.7096,7876.0
2016-09-27 14:40:00,46.9,46.91,46.86,46.88,26500.0,45.7096,45.7193,45.6706,45.6901,26500.0
2016-09-27 14:45:00,46.88,46.89,46.83,46.87,83021.0,45.6901,45.6998,45.6414,45.6803,83021.0
2016-09-27 14:50:00,46.88,46.88,46.82,46.85,22819.0,45.6901,45.6901,45.6316,45.6608,22819.0
2016-09-27 14:55:00,46.83,46.84,46.79,46.79,9797.0,45.6414,45.6511,45.6024,45.6024,9797.0
2016-09-27 15:00:00,46.8,46.83,46.8,46.83,5616.0,45.6121,45.6414,45.6121,45.6414,5616.0
2016-09-27 15:05:00,46.82,46.83,46.81,46.82,8060.0,45.6316,45.6414,45.6219,45.6316,8060.0
2016-09-27 15:10:00,46.82,46.82,46.74,46.74,16938.0,45.6316,45.6316,45.5536,45.5536,16938.0
2016-09-27 15:15:00,46.74,46.77,46.73,46.73,14812.0,45.5536,45.5829,45.5439,45.5439,14812.0
2016-09-27 15:20:00,46.74,46.78,46.71,46.72,14928.0,45.5536,45.5926,45.5244,45.5341,14928.0
2016-09-27 15:25:00,46.73,46.76,46.72,46.74,13535.0,45.5439,45.5731,45.5341,45.5536,13535.0
2016-09-27 15:30:00,46.74,46.76,46.71,46.72,24180.0,45.5536,45.5731,45.5244,45.5341,24180.0
2016-09-27 15:35:00,46.72,46.83,46.72,46.82,14169.0,45.5341,45.6414,45.5341,45.6316,14169.0
2016-09-27 15:40:00,46.83,46.88,46.83,46.88,17190.0,45.6414,45.6901,45.6414,45.6901,17190.0
2016-09-27 15:45:00,46.89,46.89,46.85,46.85,14904.0,45.6998,45.6998,45.6608,45.6608,14904.0
2016-09-27 15:50:00,46.85,46.86,46.81,46.83,28470.0,45.6608,45.6706,45.6219,45.6414,28470.0
2016-09-27 15:55:00,46.83,46.86,46.81,46.82,76342.0,45.6414,45.6706,45.6219,45.6316,76342.0
2016-09-28 09:30:00,46.7,46.88,46.55,46.58,45028.0,45.5147,45.6901,45.3685,45.3977,45028.0
2016-09-28 09:35:00,46.6,46.71,46.51,46.66,21358.0,45.4172,45.5244,45.3295,45.4757,21358.0
2016-09-28 09:40:00,46.65,46.8,46.62,46.72,9489.0,45.4659,45.6121,45.4367,45.5341,9489.0
2016-09-28 09:45:00,46.73,46.82,46.72,46.77,18084.0,45.5439,45.6316,45.5341,45.5829,18084.0
2016-09-28 09:50:00,46.7,46.75,46.69,46.72,4800.0,45.5147,45.5634,45.5049,45.5341,4800.0
2016-09-28 09:55:00,46.72,46.75,46.69,46.71,14449.0,45.5341,45.5634,45.5049,45.5244,14449.0
2016-09-28 10:00:00,46.71,46.78,46.62,46.64,11104.0,45.5244,45.5926,45.4367,45.4562,11104.0
2016-09-28 10:05:00,46.65,46.65,46.51,46.55,6809.0,45.4659,45.4659,45.3295,45.3685,6809.0
2016-09-28 10:10:00,46.54,46.57,46.47,46.49,7125.0,45.3587,45.388,45.2905,45.31,7125.0
2016-09-28 10:15:00,46.48,46.63,46.48,46.55,17866.0,45.3002,45.4464,45.3002,45.3685,17866.0
2016-09-28 10:20:00,46.54,46.61,46.53,46.56,13704.0,45.3587,45.4269,45.349,45.3782,13704.0
2016-09-28 10:25:00,46.54,46.59,46.54,46.54,7800.0,45.3587,45.4074,45.3587,45.3587,7800.0
2016-09-28 10:30:00,46.54,46.62,46.53,46.56,15166.0,45.3587,45.4367,45.349,45.3782,15166.0
2016-09-28 10:35:00,46.59,46.64,46.52,46.52,13098.0,45.4074,45.4562,45.3392,45.3392,13098.0
2016-09-28 10:40:00,46.52,46.57,46.52,46.53,4500.0,45.3392,45.388,45.3392,45.349,4500.0
2016-09-28 10:45:00,46.54,46.54,46.47,46.48,5000.0,45.3587,45.3587,45.2905,45.3002,5000.0
2016-09-28 10:50:00,46.46,46.47,46.41,46.45,7666.0,45.2807,45.2905,45.232,45.271,7666.0
2016-09-28 10:55:00,46.45,46.5,46.43,46.44,10031.0,45.271,45.3197,45.2515,45.2613,10031.0
2016-09-28 11:00:00,46.44,46.45,46.36,46.36,16035.0,45.2613,45.271,45.1833,45.1833,16035.0
2016-09-28 11:05:00,46.35,46.38,46.33,46.38,6911.0,45.1735,45.2028,45.154,45.2028,6911.0
2016-09-28 11:10:00,46.36,46.41,46.35,46.37,8197.0,45.1833,45.232,45.1735,45.193,8197.0
2016-09-28 11:15:00,46.37,46.45,46.37,46.44,12248.0,45.193,45.271,45.193,45.2613,12248.0
2016-09-28 11:20:00,46.45,46.48,46.43,46.44,4800.0,45.271,45.3002,45.2515,45.2613,4800.0
2016-09-28 11:25:00,46.43,46.46,46.42,46.46,8577.0,45.2515,45.2807,45.2418,45.2807,8577.0
2016-09-28 11:30:00,46.45,46.45,46.37,46.43,6831.0,45.271,45.271,45.193,45.2515,6831.0
2016-09-28 11:35:00,46.43,46.45,46.41,46.45,6517.0,45.2515,45.271,45.232,45.271,6517.0
2016-09-28 11:40:00,46.44,46.46,46.42,46.45,5300.0,45.2613,45.2807,45.2418,45.271,5300.0
2016-09-28 11:45:00,46.44,46.46,46.41,46.46,16594.0,45.2613,45.2807,45.232,45.2807,16594.0
2016-09-28 11:50:00,46.45,46.49,46.44,46.47,8033.0,45.271,45.31,45.2613,45.2905,8033.0
2016-09-28 11:55:00,46.46,46.46,46.43,46.45,4900.0,45.2807,45.2807,45.2515,45.271,4900.0
2016-09-28 12:00:00,46.44,46.44,46.36,46.38,9209.0,45.2613,45.2613,45.1833,45.2028,9209.0
2016-09-28 12:05:00,46.39,46.4,46.35,46.37,65885.0,45.2125,45.2223,45.1735,45.193,65885.0
2016-09-28 12:10:00,46.38,46.54,46.38,46.53,8886.0,45.2028,45.3587,45.2028,45.349,8886.0
2016-09-28 12:15:00,46.55,46.55,46.48,46.48,3500.0,45.3685,45.3685,45.3002,45.3002,3500.0
2016-09-28 12:20:00,46.48,46.48,46.45,46.48,5100.0,45.3002,45.3002,45.271,45.3002,5100.0
2016-09-28 12:25:00,46.49,46.5,46.46,46.46,2900.0,45.31,45.3197,45.2807,45.2807,2900.0
2016-09-28 12:30:00,46.45,46.49,46.44,46.45,9175.0,45.271,45.31,45.2613,45.271,9175.0
2016-09-28 12:35:00,46.44,46.45,46.41,46.42,6400.0,45.2613,45.271,45.232,45.2418,6400.0
2016-09-28 12:40:00,46.42,46.48,46.4,46.48,6900.0,45.2418,45.3002,45.2223,45.3002,6900.0
2016-09-28 12:45:00,46.49,46.53,46.48,46.48,6200.0,45.31,45.349,45.3002,45.3002,6200.0
2016-09-28 12:50:00,46.47,46.53,46.44,46.51,7900.0,45.2905,45.349,45.2613,45.3295,7900.0
2016-09-28 12:55:00,46.51,46.51,46.46,46.46,2400.0,45.3295,45.3295,45.2807,45.2807,2400.0
2016-09-28 13:00:00,46.46,46.48,46.43,46.46,7100.0,45.2807,45.3002,45.2515,45.2807,7100.0
2016-09-28 13:05:00,46.47,46.49,46.44,46.45,6173.0,45.2905,45.31,45.2613,45.271,6173.0
2016-09-28 13:10:00,46.43,46.46,46.4,46.4,30447.0,45.2515,45.2807,45.2223,45.2223,30447.0
2016-09-28 13:15:00,46.4,46.48,46.4,46.45,16986.0,45.2223,45.3002,45.2223,45.271,16986.0
2016-09-28 13:20:00,46.46,46.49,46.44,46.45,18287.0,45.2807,45.31,45.2613,45.271,18287.0
2016-09-28 13:25:00,46.45,46.5,46.45,46.49,7587.0,45.271,45.3197,45.271,45.31,7587.0
2016-09-28 13:30:00,46.49,46.54,46.47,46.5,16231.0,45.31,45.3587,45.2905,45.3197,16231.0
2016-09-28 13:35:00,46.5,46.57,46.5,46.56,8856.0,45.3197,45.388,45.3197,45.3782,8856.0
2016-09-28 13:40:00,46.56,46.58,46.55,46.55,5195.0,45.3782,45.3977,45.3685,45.3685,5195.0
2016-09-28 13:45:00,46.57,46.59,46.56,46.57,5500.0,45.388,45.4074,45.3782,45.388,5500.0
2016-09-28 13:50:00,46.57,46.63,46.57,46.63,44274.0,45.388,45.4464,45.388,45.4464,44274.0
2016-09-28 13:55:00,46.64,46.67,46.62,46.67,9378.0,45.4562,45.4854,45.4367,45.4854,9378.0
2016-09-28 14:00:00,46.67,46.69,46.64,46.65,18173.0,45.4854,45.5049,45.4562,45.4659,18173.0
2016-09-28 14:05:00,46.65,46.69,46.62,46.69,15736.0,45.4659,45.5049,45.4367,45.5049,15736.0
2016-09-28 14:10:00,46.7,46.78,46.69,46.75,17255.0,45.5147,45.5926,45.5049,45.5634,17255.0
2016-09-28 14:15:00,46.74,46.78,46.69,46.74,12799.0,45.5536,45.5926,45.5049,45.5536,12799.0
2016-09-28 14:20:00,46.74,46.74,46.69,46.7,9282.0,45.5536,45.5536,45.5049,45.5147,9282.0
2016-09-28 14:25:00,46.69,46.78,46.66,46.72,11516.0,45.5049,45.5926,45.4757,45.5341,11516.0
2016-09-28 14:30:00,46.72,46.73,46.65,46.66,27339.0,45.5341,45.5439,45.4659,45.4757,27339.0
2016-09-28 14:35:00,46.67,46.69,46.62,46.64,25920.0,45.4854,45.5049,45.4367,45.4562,25920.0
2016-09-28 14:40:00,46.64,46.67,46.59,46.64,24758.0,45.4562,45.4854,45.4074,45.4562,24758.0
2016-09-28 14:45:00,46.65,46.68,46.63,46.67,9864.0,45.4659,45.4952,45.4464,45.4854,9864.0
2016-09-28 14:50:00,46.66,46.68,46.64,46.68,14216.0,45.4757,45.4952,45.4562,45.4952,14216.0
2016-09-28 14:55:00,46.67,46.68,46.64,46.66,15602.0,45.4854,45.4952,45.4562,45.4757,15602.0
2016-09-28 15:00:00,46.67,46.72,46.65,46.69,17431.0,45.4854,45.5341,45.4659,45.5049,17431.0
2016-09-28 15:05:00,46.69,46.69,46.65,46.66,9190.0,45.5049,45.5049,45.4659,45.4757,9190.0
2016-09-28 15:10:00,46.66,46.67,46.62,46.65,16120.0,45.4757,45.4854,45.4367,45.4659,16120.0
2016-09-28 15:15:00,46.65,46.67,46.64,46.65,7236.0,45.4659,45.4854,45.4562,45.4659,7236.0
2016-09-28 15:20:00,46.65,46.66,46.64,46.65,21768.0,45.4659,45.4757,45.4562,45.4659,21768.0
2016-09-28 15:25:00,46.65,46.68,46.64,46.65,17816.0,45.4659,45.4952,45.4562,45.4659,17816.0
2016-09-28 15:30:00,46.65,46.66,46.59,46.65,28709.0,45.4659,45.4757,45.4074,45.4659,28709.0
2016-09-28 15:35:00,46.64,46.71,46.64,46.71,11587.0,45.4562,45.5244,45.4562,45.5244,11587.0
2016-09-28 15:40:00,46.71,46.77,46.7,46.73,25080.0,45.5244,45.5829,45.5147,45.5439,25080.0
2016-09-28 15:45:00,46.74,46.78,46.72,46.72,21402.0,45.5536,45.5926,45.5341,45.5341,21402.0
2016-09-28 15:50:00,46.72,46.75,46.68,46.75,84129.0,45.5341,45.5634,45.4952,45.5634,84129.0
2016-09-28 15:55:00,46.75,46.78,46.71,46.73,136378.0,45.5634,45.5926,45.5244,45.5439,136378.0
2016-09-29 09:30:00,46.63,46.74,46.45,46.45,22980.0,45.4464,45.5536,45.271,45.271,22980.0
2016-09-29 09:35:00,46.48,46.59,46.44,46.54,6632.0,45.3002,45.4074,45.2613,45.3587,6632.0
2016-09-29 09:40:00,46.53,46.54,46.42,46.44,15560.0,45.349,45.3587,45.2418,45.2613,15560.0
2016-09-29 09:45:00,46.45,46.48,46.38,46.39,9345.0,45.271,45.3002,45.2028,45.2125,9345.0
2016-09-29 09:50:00,46.37,46.42,46.3,46.34,22155.0,45.193,45.2418,45.1248,45.1638,22155.0
2016-09-29 09:55:00,46.34,46.42,46.33,46.33,8498.0,45.1638,45.2418,45.154,45.154,8498.0
2016-09-29 10:00:00,46.32,46.41,46.27,46.3,20563.0,45.1443,45.232,45.0956,45.1248,20563.0
2016-09-29 10:05:00,46.32,46.32,46.14,46.19,33349.0,45.1443,45.1443,44.9689,45.0176,33349.0
2016-09-29 10:10:00,46.19,46.35,46.19,46.31,19690.0,45.0176,45.1735,45.0176,45.1346,19690.0
2016-09-29 10:15:00,46.29,46.38,46.26,46.36,8705.0,45.1151,45.2028,45.0858,45.1833,8705.0
2016-09-29 10:20:00,46.36,46.62,46.34,46.59,30214.0,45.1833,45.4367,45.1638,45.4074,30214.0
2016-09-29 10:25:00,46.6,46.69,46.6,46.67,38500.0,45.4172,45.5049,45.4172,45.4854,38500.0
2016-09-29 10:30:00,46.66,46.67,46.62,46.63,15897.0,45.4757,45.4854,45.4367,45.4464,15897.0
2016-09-29 10:35:00,46.62,46.63,46.56,46.58,19845.0,45.4367,45.4464,45.3782,45.3977,19845.0
2016-09-29 10:40:00,46.58,46.61,46.53,46.54,18422.0,45.3977,45.4269,45.349,45.3587,18422.0
2016-09-29 10:45:00,46.53,46.59,46.51,46.55,32284.0,45.349,45.4074,45.3295,45.3685,32284.0
2016-09-29 10:50:00,46.52,46.53,46.45,46.53,12503.0,45.3392,45.349,45.271,45.349,12503.0
2016-09-29 10:55:00,46.51,46.58,46.51,46.53,15500.0,45.3295,45.3977,45.3295,45.349,15500.0
2016-09-29 11:00:00,46.54,46.67,46.52,46.67,23793.0,45.3587,45.4854,45.3392,45.4854,23793.0
2016-09-29 11:05:00,46.67,46.68,46.59,46.61,16600.0,45.4854,45.4952,45.4074,45.4269,16600.0
2016-09-29 11:10:00,46.61,46.62,46.55,46.59,10508.0,45.4269,45.4367,45.3685,45.4074,10508.0
2016-09-29 11:15:00,46.58,46.68,46.56,46.67,48282.0,45.3977,45.4952,45.3782,45.4854,48282.0
2016-09-29 11:20:00,46.68,46.68,46.64,46.65,11050.0,45.4952,45.4952,45.4562,45.4659,11050.0
2016-09-29 11:25:00,46.65,46.76,46.65,46.7,12287.0,45.4659,45.5731,45.4659,45.5147,12287.0
2016-09-29 11:30:00,46.69,46.72,46.66,46.71,9300.0,45.5049,45.5341,45.4757,45.5244,9300.0
2016-09-29 11:35:00,46.72,46.75,46.68,46.69,6833.0,45.5341,45.5634,45.4952,45.5049,6833.0
2016-09-29 11:40:00,46.69,46.7,46.68,46.69,4370.0,45.5049,45.5147,45.4952,45.5049,4370.0
2016-09-29 11:45:00,46.7,46.71,46.65,46.7,16443.0,45.5147,45.5244,45.4659,45.5147,16443.0
2016-09-29 11:50:00,46.71,46.73,46.67,46.69,10200.0,45.5244,45.5439,45.4854,45.5049,10200.0
2016-09-29 11:55:00,46.69,46.73,46.67,46.69,9758.0,45.5049,45.5439,45.4854,45.5049,9758.0
2016-09-29 12:00:00,46.68,46.68,46.63,46.67,8199.0,45.4952,45.4952,45.4464,45.4854,8199.0
2016-09-29 12:05:00,46.67,46.73,46.66,46.71,13638.0,45.4854,45.5439,45.4757,45.5244,13638.0
2016-09-29 12:10:00,46.72,46.72,46.64,46.65,9391.0,45.5341,45.5341,45.4562,45.4659,9391.0
2016-09-29 12:15:00,46.66,46.68,46.65,46.67,8157.0,45.4757,45.4952,45.4659,45.4854,8157.0
2016-09-29 12:20:00,46.67,46.68,46.65,46.68,9021.0,45.4854,45.4952,45.4659,45.4952,9021.0
2016-09-29 12:25:00,46.67,46.67,46.63,46.66,10010.0,45.4854,45.4854,45.4464,45.4757,10010.0
2016-09-29 12:30:00,46.65,46.66,46.6,46.61,7471.0,45.4659,45.4757,45.4172,45.4269,7471.0
2016-09-29 12:35:00,46.6,46.61,46.54,46.56,11156.0,45.4172,45.4269,45.3587,45.3782,11156.0
2016-09-29 12:40:00,46.55,46.6,46.52,46.56,36841.0,45.3685,45.4172,45.3392,45.3782,36841.0
2016-09-29 12:45:00,46.56,46.58,46.49,46.5,68812.0,45.3782,45.3977,45.31,45.3197,68812.0
2016-09-29 12:50:00,46.5,46.5,46.33,46.36,45130.0,45.3197,45.3197,45.154,45.1833,45130.0
2016-09-29 12:55:00,46.36,46.39,46.3,46.33,21237.0,45.1833,45.2125,45.1248,45.154,21237.0
2016-09-29 13:00:00,46.33,46.34,46.21,46.29,33086.0,45.154,45.1638,45.0371,45.1151,33086.0
2016-09-29 13:05:00,46.25,46.36,46.25,46.28,11550.0,45.0761,45.1833,45.0761,45.1053,11550.0
2016-09-29 13:10:00,46.29,46.43,46.29,46.3,17611.0,45.1151,45.2515,45.1151,45.1248,17611.0
2016-09-29 13:15:00,46.32,46.36,46.25,46.28,15750.0,45.1443,45.1833,45.0761,45.1053,15750.0
2016-09-29 13:20:00,46.28,46.33,46.23,46.33,8562.0,45.1053,45.154,45.0566,45.154,8562.0
2016-09-29 13:25:00,46.31,46.32,46.28,46.29,5383.0,45.1346,45.1443,45.1053,45.1151,5383.0
2016-09-29 13:30:00,46.29,46.4,46.26,46.4,20278.0,45.1151,45.2223,45.0858,45.2223,20278.0
2016-09-29 13:35:00,46.38,46.38,46.32,46.37,11982.0,45.2028,45.2028,45.1443,45.193,11982.0
2016-09-29 13:40:00,46.37,46.44,46.36,46.43,36013.0,45.193,45.2613,45.1833,45.2515,36013.0
2016-09-29 13:45:00,46.45,46.47,46.37,46.45,31492.0,45.271,45.2905,45.193,45.271,31492.0
2016-09-29 13:50:00,46.45,46.45,46.35,46.36,39124.0,45.271,45.271,45.1735,45.1833,39124.0
2016-09-29 13:55:00,46.36,46.39,46.31,46.35,149740.0,45.1833,45.2125,45.1346,45.1735,149740.0
2016-09-29 14:00:00,46.35,46.38,46.29,46.33,51180.0,45.1735,45.2028,45.1151,45.154,51180.0
2016-09-29 14:05:00,46.33,46.34,46.28,46.28,26886.0,45.154,45.1638,45.1053,45.1053,26886.0
2016-09-29 14:10:00,46.27,46.29,46.23,46.23,11609.0,45.0956,45.1151,45.0566,45.0566,11609.0
2016-09-29 14:15:00,46.24,46.42,46.23,46.37,48298.0,45.0663,45.2418,45.0566,45.193,48298.0
2016-09-29 14:20:00,46.38,46.48,46.38,46.44,18405.0,45.2028,45.3002,45.2028,45.2613,18405.0
2016-09-29 14:25:00,46.43,46.46,46.37,46.46,23866.0,45.2515,45.2807,45.193,45.2807,23866.0
2016-09-29 14:30:00,46.45,46.65,46.43,46.56,35054.0,45.271,45.4659,45.2515,45.3782,35054.0
2016-09-29 14:35:00,46.56,46.6,46.54,46.55,10866.0,45.3782,45.4172,45.3587,45.3685,10866.0
2016-09-29 14:40:00,46.54,46.56,46.51,46.54,24945.0,45.3587,45.3782,45.3295,45.3587,24945.0
2016-09-29 14:45:00,46.53,46.56,46.49,46.55,13670.0,45.349,45.3782,45.31,45.3685,13670.0
2016-09-29 14:50:00,46.54,46.54,46.46,46.46,10128.0,45.3587,45.3587,45.2807,45.2807,10128.0
2016-09-29 14:55:00,46.46,46.48,46.42,46.45,9900.0,45.2807,45.3002,45.2418,45.271,9900.0
2016-09-29 15:00:00,46.44,46.47,46.41,46.45,11049.0,45.2613,45.2905,45.232,45.271,11049.0
2016-09-29 15:05:00,46.46,46.5,46.43,46.5,18347.0,45.2807,45.3197,45.2515,45.3197,18347.0
2016-09-29 15:10:00,46.49,46.5,46.45,46.47,15064.0,45.31,45.3197,45.271,45.2905,15064.0
2016-09-29 15:15:00,46.48,46.48,46.42,46.43,15013.0,45.3002,45.3002,45.2418,45.2515,15013.0
2016-09-29 15:20:00,46.43,46.46,46.4,46.42,30653.0,45.2515,45.2807,45.2223,45.2418,30653.0
2016-09-29 15:25:00,46.43,46.51,46.41,46.5,56649.0,45.2515,45.3295,45.232,45.3197,56649.0
2016-09-29 15:30:00,46.5,46.53,46.45,46.5,28999.0,45.3197,45.349,45.271,45.3197,28999.0
2016-09-29 15:35:00,46.5,46.51,46.45,46.51,30142.0,45.3197,45.3295,45.271,45.3295,30142.0
2016-09-29 15:40:00,46.51,46.53,46.44,46.5,34100.0,45.3295,45.349,45.2613,45.3197,34100.0
2016-09-29 15:45:00,46.5,46.5,46.46,46.47,34261.0,45.3197,45.3197,45.2807,45.2905,34261.0
2016-09-29 15:50:00,46.48,46.48,46.43,46.45,52385.0,45.3002,45.3002,45.2515,45.271,52385.0
2016-09-29 15:55:00,46.45,46.49,46.37,46.37,220607.0,45.271,45.31,45.193,45.193,220607.0
2016-09-30 09:30:00,46.38,46.79,46.11,46.72,51318.0,45.2028,45.6024,44.9396,45.5341,51318.0
2016-09-30 09:35:00,46.72,46.73,46.54,46.63,23842.0,45.5341,45.5439,45.3587,45.4464,23842.0
2016-09-30 09:40:00,46.61,46.63,46.5,46.56,13427.0,45.4269,45.4464,45.3197,45.3782,13427.0
2016-09-30 09:45:00,46.53,46.58,46.42,46.46,21223.0,45.349,45.3977,45.2418,45.2807,21223.0
2016-09-30 09:50:00,46.44,46.49,46.29,46.37,33134.0,45.2613,45.31,45.1151,45.193,33134.0
2016-09-30 09:55:00,46.38,46.45,46.37,46.42,14437.0,45.2028,45.271,45.193,45.2418,14437.0
2016-09-30 10:00:00,46.4,46.53,46.35,46.51,20475.0,45.2223,45.349,45.1735,45.3295,20475.0
2016-09-30 10:05:00,46.52,46.53,46.44,46.49,22190.0,45.3392,45.349,45.2613,45.31,22190.0
2016-09-30 10:10:00,46.51,46.56,46.49,46.51,19211.0,45.3295,45.3782,45.31,45.3295,19211.0
2016-09-30 10:15:00,46.51,46.51,46.31,46.34,12895.0,45.3295,45.3295,45.1346,45.1638,12895.0
2016-09-30 10:20:00,46.35,46.38,46.25,46.29,25340.0,45.1735,45.2028,45.0761,45.1151,25340.0
2016-09-30 10:25:00,46.29,46.41,46.28,46.41,26445.0,45.1151,45.232,45.1053,45.232,26445.0
2016-09-30 10:30:00,46.42,46.45,46.34,46.37,49286.0,45.2418,45.271,45.1638,45.193,49286.0
2016-09-30 10:35:00,46.37,46.47,46.36,46.44,56538.0,45.193,45.2905,45.1833,45.2613,56538.0
2016-09-30 10:40:00,46.43,46.53,46.41,46.53,34757.0,45.2515,45.349,45.232,45.349,34757.0
2016-09-30 10:45:00,46.55,46.62,46.54,46.56,29467.0,45.3685,45.4367,45.3587,45.3782,29467.0
2016-09-30 10:50:00,46.56,46.57,46.49,46.52,48360.0,45.3782,45.388,45.31,45.3392,48360.0
2016-09-30 10:55:00,46.52,46.55,46.44,46.46,34484.0,45.3392,45.3685,45.2613,45.2807,34484.0
2016-09-30 11:00:00,46.46,46.64,46.43,46.62,101775.0,45.2807,45.4562,45.2515,45.4367,101775.0
2016-09-30 11:05:00,46.62,46.69,46.61,46.65,77769.0,45.4367,45.5049,45.4269,45.4659,77769.0
2016-09-30 11:10:00,46.65,46.76,46.64,46.76,82053.0,45.4659,45.5731,45.4562,45.5731,82053.0
2016-09-30 11:15:00,46.76,46.76,46.58,46.58,30627.0,45.5731,45.5731,45.3977,45.3977,30627.0
2016-09-30 11:20:00,46.6,46.69,46.59,46.65,16353.0,45.4172,45.5049,45.4074,45.4659,16353.0
2016-09-30 11:25:00,46.65,46.83,46.65,46.82,45457.0,45.4659,45.6414,45.4659,45.6316,45457.0
2016-09-30 11:30:00,46.81,46.83,46.75,46.78,17944.0,45.6219,45.6414,45.5634,45.5926,17944.0
2016-09-30 11:35:00,46.78,46.82,46.75,46.77,33459.0,45.5926,45.6316,45.5634,45.5829,33459.0
2016-09-30 11:40:00,46.77,46.8,46.72,46.72,31709.0,45.5829,45.6121,45.5341,45.5341,31709.0
2016-09-30 11:45:00,46.72,46.75,46.66,46.73,76636.0,45.5341,45.5634,45.4757,45.5439,76636.0
2016-09-30 11:50:00,46.73,46.77,46.71,46.75,13538.0,45.5439,45.5829,45.5244,45.5634,13538.0
2016-09-30 11:55:00,46.74,46.81,46.72,46.8,19803.0,45.5536,45.6219,45.5341,45.6121,19803.0
2016-09-30 12:00:00,46.79,46.83,46.78,46.8,9508.0,45.6024,45.6414,45.5926,45.6121,9508.0
2016-09-30 12:05:00,46.8,46.81,46.72,46.75,9100.0,45.6121,45.6219,45.5341,45.5634,9100.0
2016-09-30 12:10:00,46.75,46.86,46.74,46.83,22486.0,45.5634,45.6706,45.5536,45.6414,22486.0
2016-09-30 12:15:00,46.84,46.87,46.8,46.83,37746.0,45.6511,45.6803,45.6121,45.6414,37746.0
2016-09-30 12:20:00,46.83,46.89,46.82,46.82,11564.0,45.6414,45.6998,45.6316,45.6316,11564.0
2016-09-30 12:25:00,46.82,46.85,46.81,46.83,12253.0,45.6316,45.6608,45.6219,45.6414,12253.0
2016-09-30 12:30:00,46.83,46.92,46.82,46.92,44668.0,45.6414,45.7291,45.6316,45.7291,44668.0
2016-09-30 12:35:00,46.92,46.98,46.9,46.98,18360.0,45.7291,45.7875,45.7096,45.7875,18360.0
2016-09-30 12:40:00,46.99,47.0,46.93,46.96,16783.0,45.7973,45.807,45.7388,45.7681,16783.0
2016-09-30 12:45:00,46.96,46.97,46.92,46.95,17344.0,45.7681,45.7778,45.7291,45.7583,17344.0
2016-09-30 12:50:00,46.95,47.03,46.93,47.0,47599.0,45.7583,45.8363,45.7388,45.807,47599.0
2016-09-30 12:55:00,47.0,47.03,46.98,47.01,22903.0,45.807,45.8363,45.7875,45.8168,22903.0
2016-09-30 13:00:00,47.0,47.04,46.99,47.02,13850.0,45.807,45.846,45.7973,45.8265,13850.0
2016-09-30 13:05:00,47.01,47.05,47.0,47.03,25233.0,45.8168,45.8558,45.807,45.8363,25233.0
2016-09-30 13:10:00,47.03,47.05,47.01,47.03,15042.0,45.8363,45.8558,45.8168,45.8363,15042.0
2016-09-30 13:15:00,47.02,47.07,46.96,46.99,53536.0,45.8265,45.8753,45.7681,45.7973,53536.0
2016-09-30 13:20:00,46.99,47.02,46.95,46.98,36013.0,45.7973,45.8265,45.7583,45.7875,36013.0
2016-09-30 13:25:00,46.98,47.04,46.98,47.04,18133.0,45.7875,45.846,45.7875,45.846,18133.0
2016-09-30 13:30:00,47.04,47.04,46.99,47.01,18530.0,45.846,45.846,45.7973,45.8168,18530.0
2016-09-30 13:35:00,47.01,47.05,47.0,47.04,31189.0,45.8168,45.8558,45.807,45.846,31189.0
2016-09-30 13:40:00,47.04,47.07,47.02,47.07,11400.0,45.846,45.8753,45.8265,45.8753,11400.0
2016-09-30 13:45:00,47.07,47.09,47.04,47.07,14754.0,45.8753,45.8948,45.846,45.8753,14754.0
2016-09-30 13:50:00,47.07,47.09,47.05,47.07,27604.0,45.8753,45.8948,45.8558,45.8753,27604.0
2016-09-30 13:55:00,47.08,47.14,47.07,47.1,132713.0,45.885,45.9435,45.8753,45.9045,132713.0
2016-09-30 14:00:00,47.1,47.11,47.02,47.02,32944.0,45.9045,45.9142,45.8265,45.8265,32944.0
2016-09-30 14:05:00,47.02,47.02,46.9,46.92,69103.0,45.8265,45.8265,45.7096,45.7291,69103.0
2016-09-30 14:10:00,46.93,46.96,46.88,46.95,35284.0,45.7388,45.7681,45.6901,45.7583,35284.0
2016-09-30 14:15:00,46.96,46.96,46.89,46.93,10697.0,45.7681,45.7681,45.6998,45.7388,10697.0
2016-09-30 14:20:00,46.93,47.0,46.92,46.97,27075.0,45.7388,45.807,45.7291,45.7778,27075.0
2016-09-30 14:25:00,46.96,46.98,46.93,46.94,7559.0,45.7681,45.7875,45.7388,45.7486,7559.0
2016-09-30 14:30:00,46.94,46.96,46.92,46.95,10161.0,45.7486,45.7681,45.7291,45.7583,10161.0
2016-09-30 14:35:00,46.95,46.96,46.92,46.93,38200.0,45.7583,45.7681,45.7291,45.7388,38200.0
2016-09-30 14:40:00,46.93,46.93,46.86,46.9,50678.0,45.7388,45.7388,45.6706,45.7096,50678.0
2016-09-30 14:45:00,46.89,46.9,46.86,46.88,16609.0,45.6998,45.7096,45.6706,45.6901,16609.0
2016-09-30 14:50:00,46.88,46.89,46.8,46.81,33138.0,45.6901,45.6998,45.6121,45.6219,33138.0
2016-09-30 14:55:00,46.81,46.87,46.8,46.86,114018.0,45.6219,45.6803,45.6121,45.6706,114018.0
2016-09-30 15:00:00,46.85,46.91,46.85,46.9,27734.0,45.6608,45.7193,45.6608,45.7096,27734.0
2016-09-30 15:05:00,46.9,46.91,46.82,46.83,39362.0,45.7096,45.7193,45.6316,45.6414,39362.0
2016-09-30 15:10:00,46.83,46.83,46.79,46.8,16935.0,45.6414,45.6414,45.6024,45.6121,16935.0
2016-09-30 15:15:00,46.81,46.94,46.79,46.92,45486.0,45.6219,45.7486,45.6024,45.7291,45486.0
2016-09-30 15:20:00,46.92,46.93,46.85,46.88,25680.0,45.7291,45.7388,45.6608,45.6901,25680.0
2016-09-30 15:25:00,46.89,46.91,46.86,46.89,31550.0,45.6998,45.7193,45.6706,45.6998,31550.0
2016-09-30 15:30:00,46.89,46.93,46.86,46.87,35277.0,45.6998,45.7388,45.6706,45.6803,35277.0
2016-09-30 15:35:00,46.88,46.9,46.82,46.82,22667.0,45.6901,45.7096,45.6316,45.6316,22667.0
2016-09-30 15:40:00,46.83,46.83,46.79,46.8,50905.0,45.6414,45.6414,45.6024,45.6121,50905.0
2016-09-30 15:45:00,46.8,46.82,46.73,46.8,57580.0,45.6121,45.6316,45.5439,45.6121,57580.0
2016-09-30 15:50:00,46.79,46.83,46.79,46.81,122169.0,45.6024,45.6414,45.6024,45.6219,122169.0
2016-09-30 15:55:00,46.81,46.82,46.64,46.64,218740.0,45.6219,45.6316,45.4562,45.4562,218740.0
2016-10-03 09:30:00,46.46,46.78,46.39,46.68,90542.0,45.2807,45.5926,45.2125,45.4952,90542.0
2016-10-03 09:35:00,46.62,46.63,46.21,46.35,20003.0,45.4367,45.4464,45.0371,45.1735,20003.0
2016-10-03 09:40:00,46.37,46.4,46.24,46.36,16073.0,45.193,45.2223,45.0663,45.1833,16073.0
2016-10-03 09:45:00,46.35,46.53,46.3,46.51,33320.0,45.1735,45.349,45.1248,45.3295,33320.0
2016-10-03 09:50:00,46.49,46.68,46.47,46.67,37008.0,45.31,45.4952,45.2905,45.4854,37008.0
2016-10-03 09:55:00,46.67,46.68,46.49,46.49,28971.0,45.4854,45.4952,45.31,45.31,28971.0
2016-10-03 10:00:00,46.51,46.74,46.49,46.7,29063.0,45.3295,45.5536,45.31,45.5147,29063.0
2016-10-03 10:05:00,46.7,46.76,46.59,46.73,39557.0,45.5147,45.5731,45.4074,45.5439,39557.0
2016-10-03 10:10:00,46.72,46.87,46.69,46.85,27989.0,45.5341,45.6803,45.5049,45.6608,27989.0
2016-10-03 10:15:00,46.87,46.94,46.78,46.94,77301.0,45.6803,45.7486,45.5926,45.7486,77301.0
2016-10-03 10:20:00,46.94,46.97,46.84,46.92,27990.0,45.7486,45.7778,45.6511,45.7291,27990.0
2016-10-03 10:25:00,46.92,46.99,46.88,46.99,37601.0,45.7291,45.7973,45.6901,45.7973,37601.0
2016-10-03 10:30:00,46.99,47.03,46.85,46.89,30626.0,45.7973,45.8363,45.6608,45.6998,30626.0
2016-10-03 10:35:00,46.9,46.94,46.85,46.9,25297.0,45.7096,45.7486,45.6608,45.7096,25297.0
2016-10-03 10:40:00,46.89,46.94,46.84,46.94,25551.0,45.6998,45.7486,45.6511,45.7486,25551.0
2016-10-03 10:45:00,46.91,46.91,46.77,46.79,24940.0,45.7193,45.7193,45.5829,45.6024,24940.0
2016-10-03 10:50:00,46.78,46.85,46.75,46.79,16174.0,45.5926,45.6608,45.5634,45.6024,16174.0
2016-10-03 10:55:00,46.81,46.81,46.7,46.71,16861.0,45.6219,45.6219,45.5147,45.5244,16861.0
2016-10-03 11:00:00,46.71,46.76,46.69,46.71,16247.0,45.5244,45.5731,45.5049,45.5244,16247.0
2016-10-03 11:05:00,46.71,46.71,46.62,46.64,15829.0,45.5244,45.5244,45.4367,45.4562,15829.0
2016-10-03 11:10:00,46.63,46.69,46.62,46.63,27060.0,45.4464,45.5049,45.4367,45.4464,27060.0
2016-10-03 11:15:00,46.63,46.67,46.6,46.63,23166.0,45.4464,45.4854,45.4172,45.4464,23166.0
2016-10-03 11:20:00,46.64,46.69,46.61,46.67,19624.0,45.4562,45.5049,45.4269,45.4854,19624.0
2016-10-03 11:25:00,46.67,46.68,46.6,46.61,15526.0,45.4854,45.4952,45.4172,45.4269,15526.0
2016-10-03 11:30:00,46.61,46.64,46.55,46.55,19205.0,45.4269,45.4562,45.3685,45.3685,19205.0
2016-10-03 11:35:00,46.56,46.61,46.53,46.54,19435.0,45.3782,45.4269,45.349,45.3587,19435.0
2016-10-03 11:40:00,46.54,46.58,46.51,46.57,30015.0,45.3587,45.3977,45.3295,45.388,30015.0
2016-10-03 11:45:00,46.58,46.62,46.57,46.59,22559.0,45.3977,45.4367,45.388,45.4074,22559.0
2016-10-03 11:50:00,46.58,46.66,46.57,46.62,45747.0,45.3977,45.4757,45.388,45.4367,45747.0
2016-10-03 11:55:00,46.61,46.61,46.52,46.54,22017.0,45.4269,45.4269,45.3392,45.3587,22017.0
2016-10-03 12:00:00,46.53,46.59,46.51,46.57,18975.0,45.349,45.4074,45.3295,45.388,18975.0
2016-10-03 12:05:00,46.57,46.61,46.54,46.61,15441.0,45.388,45.4269,45.3587,45.4269,15441.0
2016-10-03 12:10:00,46.61,46.62,46.52,46.55,20138.0,45.4269,45.4367,45.3392,45.3685,20138.0
2016-10-03 12:15:00,46.55,46.6,46.51,46.58,12265.0,45.3685,45.4172,45.3295,45.3977,12265.0
2016-10-03 12:20:00,46.58,46.58,46.51,46.52,11231.0,45.3977,45.3977,45.3295,45.3392,11231.0
2016-10-03 12:25:00,46.53,46.56,46.51,46.55,11037.0,45.349,45.3782,45.3295,45.3685,11037.0
2016-10-03 12:30:00,46.56,46.59,46.53,46.54,11536.0,45.3782,45.4074,45.349,45.3587,11536.0
2016-10-03 12:35:00,46.55,46.64,46.55,46.62,13785.0,45.3685,45.4562,45.3685,45.4367,13785.0
2016-10-03 12:40:00,46.63,46.69,46.62,46.69,14125.0,45.4464,45.5049,45.4367,45.5049,14125.0
2016-10-03 12:45:00,46.69,46.71,46.66,46.7,12731.0,45.5049,45.5244,45.4757,45.5147,12731.0
2016-10-03 12:50:00,46.71,46.74,46.68,46.69,11431.0,45.5244,45.5536,45.4952,45.5049,11431.0
2016-10-03 12:55:00,46.68,46.75,46.66,46.75,9284.0,45.4952,45.5634,45.4757,45.5634,9284.0
2016-10-03 13:00:00,46.75,46.75,46.66,46.68,14335.0,45.5634,45.5634,45.4757,45.4952,14335.0
2016-10-03 13:05:00,46.69,46.74,46.66,46.72,17308.0,45.5049,45.5536,45.4757,45.5341,17308.0
2016-10-03 13:10:00,46.72,46.74,46.66,46.74,13033.0,45.5341,45.5536,45.4757,45.5536,13033.0
2016-10-03 13:15:00,46.73,46.75,46.69,46.71,16102.0,45.5439,45.5634,45.5049,45.5244,16102.0
2016-10-03 13:20:00,46.71,46.79,46.7,46.75,13938.0,45.5244,45.6024,45.5147,45.5634,13938.0
2016-10-03 13:25:00,46.75,46.78,46.69,46.75,11491.0,45.5634,45.5926,45.5049,45.5634,11491.0
2016-10-03 13:30:00,46.73,46.75,46.69,46.75,11114.0,45.5439,45.5634,45.5049,45.5634,11114.0
2016-10-03 13:35:00,46.76,46.77,46.7,46.72,27156.0,45.5731,45.5829,45.5147,45.5341,27156.0
2016-10-03 13:40:00,46.72,46.72,46.64,46.69,18872.0,45.5341,45.5341,45.4562,45.5049,18872.0
2016-10-03 13:45:00,46.7,46.72,46.69,46.71,7029.0,45.5147,45.5341,45.5049,45.5244,7029.0
2016-10-03 13:50:00,46.72,46.73,46.66,46.72,9955.0,45.5341,45.5439,45.4757,45.5341,9955.0
2016-10-03 13:55:00,46.72,46.75,46.68,46.74,8920.0,45.5341,45.5634,45.4952,45.5536,8920.0
2016-10-03 14:00:00,46.75,46.8,46.75,46.78,13386.0,45.5634,45.6121,45.5634,45.5926,13386.0
2016-10-03 14:05:00,46.78,46.82,46.74,46.8,14503.0,45.5926,45.6316,45.5536,45.6121,14503.0
2016-10-03 14:10:00,46.8,46.82,46.77,46.79,6860.0,45.6121,45.6316,45.5829,45.6024,6860.0
2016-10-03 14:15:00,46.77,46.81,46.74,46.75,13129.0,45.5829,45.6219,45.5536,45.5634,13129.0
2016-10-03 14:20:00,46.76,46.78,46.7,46.76,13697.0,45.5731,45.5926,45.5147,45.5731,13697.0
2016-10-03 14:25:00,46.77,46.77,46.69,46.72,14864.0,45.5829,45.5829,45.5049,45.5341,14864.0
2016-10-03 14:30:00,46.7,46.73,46.68,46.72,22126.0,45.5147,45.5439,45.4952,45.5341,22126.0
2016-10-03 14:35:00,46.72,46.77,46.71,46.72,16996.0,45.5341,45.5829,45.5244,45.5341,16996.0
2016-10-03 14:40:00,46.72,46.74,46.66,46.69,12683.0,45.5341,45.5536,45.4757,45.5049,12683.0
2016-10-03 14:45:00,46.69,46.74,46.68,46.73,15422.0,45.5049,45.5536,45.4952,45.5439,15422.0
2016-10-03 14:50:00,46.73,46.74,46.67,46.72,13974.0,45.5439,45.5536,45.4854,45.5341,13974.0
2016-10-03 14:55:00,46.7,46.72,46.67,46.7,14682.0,45.5147,45.5341,45.4854,45.5147,14682.0
2016-10-03 15:00:00,46.7,46.76,46.7,46.75,17689.0,45.5147,45.5731,45.5147,45.5634,17689.0
2016-10-03 15:05:00,46.75,46.78,46.72,46.77,13719.0,45.5634,45.5926,45.5341,45.5829,13719.0
2016-10-03 15:10:00,46.76,46.8,46.75,46.8,8280.0,45.5731,45.6121,45.5634,45.6121,8280.0
2016-10-03 15:15:00,46.79,46.8,46.74,46.74,9161.0,45.6024,45.6121,45.5536,45.5536,9161.0
2016-10-03 15:20:00,46.73,46.78,46.71,46.71,18448.0,45.5439,45.5926,45.5244,45.5244,18448.0
2016-10-03 15:25:00,46.71,46.72,46.68,46.69,13348.0,45.5244,45.5341,45.4952,45.5049,13348.0
2016-10-03 15:30:00,46.69,46.82,46.68,46.78,43764.0,45.5049,45.6316,45.4952,45.5926,43764.0
2016-10-03 15:35:00,46.78,46.8,46.74,46.74,20552.0,45.5926,45.6121,45.5536,45.5536,20552.0
2016-10-03 15:40:00,46.75,46.82,46.74,46.8,30258.0,45.5634,45.6316,45.5536,45.6121,30258.0
2016-10-03 15:45:00,46.79,46.87,46.79,46.84,40090.0,45.6024,45.6803,45.6024,45.6511,40090.0
2016-10-03 15:50:00,46.82,46.85,46.79,46.84,59604.0,45.6316,45.6608,45.6024,45.6511,59604.0
2016-10-03 15:55:00,46.83,46.85,46.78,46.81,107428.0,45.6414,45.6608,45.5926,45.6219,107428.0
2016-10-04 09:30:00,46.69,47.16,46.69,47.1,60877.0,45.5049,45.963,45.5049,45.9045,60877.0
2016-10-04 09:35:00,47.07,47.07,46.86,46.89,9622.0,45.8753,45.8753,45.6706,45.6998,9622.0
2016-10-04 09:40:00,46.9,46.9,46.8,46.87,12122.0,45.7096,45.7096,45.6121,45.6803,12122.0
2016-10-04 09:45:00,46.87,46.97,46.84,46.96,14002.0,45.6803,45.7778,45.6511,45.7681,14002.0
2016-10-04 09:50:00,46.95,46.96,46.85,46.86,13402.0,45.7583,45.7681,45.6608,45.6706,13402.0
2016-10-04 09:55:00,46.86,46.91,46.84,46.87,9501.0,45.6706,45.7193,45.6511,45.6803,9501.0
2016-10-04 10:00:00,46.86,46.94,46.81,46.82,29050.0,45.6706,45.7486,45.6219,45.6316,29050.0
2016-10-04 10:05:00,46.81,46.89,46.81,46.88,12800.0,45.6219,45.6998,45.6219,45.6901,12800.0
2016-10-04 10:10:00,46.88,46.91,46.7,46.76,18505.0,45.6901,45.7193,45.5147,45.5731,18505.0
2016-10-04 10:15:00,46.75,46.9,46.73,46.89,15161.0,45.5634,45.7096,45.5439,45.6998,15161.0
2016-10-04 10:20:00,46.88,46.93,46.84,46.92,10803.0,45.6901,45.7388,45.6511,45.7291,10803.0
2016-10-04 10:25:00,46.91,46.99,46.88,46.93,27137.0,45.7193,45.7973,45.6901,45.7388,27137.0
2016-10-04 10:30:00,46.94,46.99,46.92,46.98,25286.0,45.7486,45.7973,45.7291,45.7875,25286.0
2016-10-04 10:35:00,46.97,47.0,46.92,47.0,28833.0,45.7778,45.807,45.7291,45.807,28833.0
2016-10-04 10:40:00,47.0,47.08,46.94,47.02,22006.0,45.807,45.885,45.7486,45.8265,22006.0
2016-10-04 10:45:00,47.04,47.04,46.93,46.95,16136.0,45.846,45.846,45.7388,45.7583,16136.0
2016-10-04 10:50:00,46.94,47.02,46.89,46.92,25127.0,45.7486,45.8265,45.6998,45.7291,25127.0
2016-10-04 10:55:00,46.93,46.95,46.86,46.95,17894.0,45.7388,45.7583,45.6706,45.7583,17894.0
2016-10-04 11:00:00,46.95,46.97,46.85,46.91,54309.0,45.7583,45.7778,45.6608,45.7193,54309.0
2016-10-04 11:05:00,46.92,46.98,46.87,46.9,35260.0,45.7291,45.7875,45.6803,45.7096,35260.0
2016-10-04 11:10:00,46.9,46.99,46.89,46.95,18321.0,45.7096,45.7973,45.6998,45.7583,18321.0
2016-10-04 11:15:00,46.95,46.99,46.86,46.91,30713.0,45.7583,45.7973,45.6706,45.7193,30713.0
2016-10-04 11:20:00,46.91,46.98,46.91,46.96,8900.0,45.7193,45.7875,45.7193,45.7681,8900.0
2016-10-04 11:25:00,46.96,47.08,46.96,47.05,16789.0,45.7681,45.885,45.7681,45.8558,16789.0
2016-10-04 11:30:00,47.07,47.1,46.95,47.0,11720.0,45.8753,45.9045,45.7583,45.807,11720.0
2016-10-04 11:35:00,47.02,47.1,46.9,46.9,27474.0,45.8265,45.9045,45.7096,45.7096,27474.0
2016-10-04 11:40:00,46.89,47.09,46.89,47.05,56818.0,45.6998,45.8948,45.6998,45.8558,56818.0
2016-10-04 11:45:00,47.04,47.05,46.95,47.02,30761.0,45.846,45.8558,45.7583,45.8265,30761.0
2016-10-04 11:50:00,46.99,47.08,46.93,46.96,23069.0,45.7973,45.885,45.7388,45.7681,23069.0
2016-10-04 11:55:00,46.98,47.05,46.94,47.05,30516.0,45.7875,45.8558,45.7486,45.8558,30516.0
2016-10-04 12:00:00,47.03,47.07,46.98,47.01,18344.0,45.8363,45.8753,45.7875,45.8168,18344.0
2016-10-04 12:05:00,47.0,47.03,46.93,46.94,14194.0,45.807,45.8363,45.7388,45.7486,14194.0
2016-10-04 12:10:00,46.95,46.97,46.88,46.96,17341.0,45.7583,45.7778,45.6901,45.7681,17341.0
2016-10-04 12:15:00,46.97,47.03,46.91,46.95,15784.0,45.7778,45.8363,45.7193,45.7583,15784.0
2016-10-04 12:20:00,46.95,47.01,46.92,46.94,204696.0,45.7583,45.8168,45.7291,45.7486,204696.0
2016-10-04 12:25:00,46.94,46.98,46.92,46.94,10623.0,45.7486,45.7875,45.7291,45.7486,10623.0
2016-10-04 12:30:00,46.93,47.02,46.9,47.02,19415.0,45.7388,45.8265,45.7096,45.8265,19415.0
2016-10-04 12:35:00,47.01,47.05,46.95,47.01,6200.0,45.8168,45.8558,45.7583,45.8168,6200.0
2016-10-04 12:40:00,47.01,47.08,47.0,47.01,13069.0,45.8168,45.885,45.807,45.8168,13069.0
2016-10-04 12:45:00,47.02,47.07,46.95,46.99,13791.0,45.8265,45.8753,45.7583,45.7973,13791.0
2016-10-04 12:50:00,46.99,47.0,46.94,46.98,24205.0,45.7973,45.807,45.7486,45.7875,24205.0
2016-10-04 12:55:00,46.99,47.0,46.96,46.98,14715.0,45.7973,45.807,45.7681,45.7875,14715.0
2016-10-04 13:00:00,46.98,47.0,46.89,46.95,59973.0,45.7875,45.807,45.6998,45.7583,59973.0
2016-10-04 13:05:00,46.94,47.0,46.86,46.87,36935.0,45.7486,45.807,45.6706,45.6803,36935.0
2016-10-04 13:10:00,46.87,46.96,46.87,46.93,19817.0,45.6803,45.7681,45.6803,45.7388,19817.0
2016-10-04 13:15:00,46.93,46.93,46.83,46.85,22037.0,45.7388,45.7388,45.6414,45.6608,22037.0
2016-10-04 13:20:00,46.86,46.89,46.68,46.7,22065.0,45.6706,45.6998,45.4952,45.5147,22065.0
2016-10-04 13:25:00,46.7,46.75,46.65,46.72,16737.0,45.5147,45.5634,45.4659,45.5341,16737.0
2016-10-04 13:30:00,46.72,46.77,46.68,46.76,22678.0,45.5341,45.5829,45.4952,45.5731,22678.0
2016-10-04 13:35:00,46.76,46.81,46.73,46.76,26806.0,45.5731,45.6219,45.5439,45.5731,26806.0
2016-10-04 13:40:00,46.76,46.77,46.73,46.74,17599.0,45.5731,45.5829,45.5439,45.5536,17599.0
2016-10-04 13:45:00,46.73,46.78,46.69,46.76,36594.0,45.5439,45.5926,45.5049,45.5731,36594.0
2016-10-04 13:50:00,46.76,46.81,46.72,46.75,33744.0,45.5731,45.6219,45.5341,45.5634,33744.0
2016-10-04 13:55:00,46.74,46.83,46.73,46.75,30670.0,45.5536,45.6414,45.5439,45.5634,30670.0
2016-10-04 14:00:00,46.74,46.8,46.73,46.76,34560.0,45.5536,45.6121,45.5439,45.5731,34560.0
2016-10-04 14:05:00,46.75,46.83,46.75,46.78,25531.0,45.5634,45.6414,45.5634,45.5926,25531.0
2016-10-04 14:10:00,46.77,46.81,46.76,46.81,15123.0,45.5829,45.6219,45.5731,45.6219,15123.0
2016-10-04 14:15:00,46.8,46.81,46.72,46.74,22121.0,45.6121,45.6219,45.5341,45.5536,22121.0
2016-10-04 14:20:00,46.74,46.74,46.59,46.61,37615.0,45.5536,45.5536,45.4074,45.4269,37615.0
2016-10-04 14:25:00,46.61,46.66,46.55,46.63,79320.0,45.4269,45.4757,45.3685,45.4464,79320.0
2016-10-04 14:30:00,46.62,46.75,46.59,46.67,28822.0,45.4367,45.5634,45.4074,45.4854,28822.0
2016-10-04 14:35:00,46.67,46.71,46.66,46.7,35987.0,45.4854,45.5244,45.4757,45.5147,35987.0
2016-10-04 14:40:00,46.71,46.73,46.64,46.67,28023.0,45.5244,45.5439,45.4562,45.4854,28023.0
2016-10-04 14:45:00,46.67,46.7,46.62,46.65,13623.0,45.4854,45.5147,45.4367,45.4659,13623.0
2016-10-04 14:50:00,46.66,46.68,46.63,46.64,21691.0,45.4757,45.4952,45.4464,45.4562,21691.0
2016-10-04 14:55:00,46.64,46.68,46.61,46.64,33967.0,45.4562,45.4952,45.4269,45.4562,33967.0
2016-10-04 15:00:00,46.65,46.67,46.62,46.67,40700.0,45.4659,45.4854,45.4367,45.4854,40700.0
2016-10-04 15:05:00,46.67,46.68,46.61,46.62,65613.0,45.4854,45.4952,45.4269,45.4367,65613.0
2016-10-04 15:10:00,46.61,46.67,46.61,46.63,15772.0,45.4269,45.4854,45.4269,45.4464,15772.0
2016-10-04 15:15:00,46.62,46.63,46.58,46.6,87000.0,45.4367,45.4464,45.3977,45.4172,87000.0
2016-10-04 15:20:00,46.6,46.62,46.58,46.6,30838.0,45.4172,45.4367,45.3977,45.4172,30838.0
2016-10-04 15:25:00,46.6,46.62,46.59,46.62,107758.0,45.4172,45.4367,45.4074,45.4367,107758.0
2016-10-04 15:30:00,46.62,46.73,46.62,46.72,221414.0,45.4367,45.5439,45.4367,45.5341,221414.0
2016-10-04 15:35:00,46.72,46.82,46.68,46.81,68758.0,45.5341,45.6316,45.4952,45.6219,68758.0
2016-10-04 15:40:00,46.81,46.92,46.8,46.85,103392.0,45.6219,45.7291,45.6121,45.6608,103392.0
2016-10-04 15:45:00,46.86,46.9,46.77,46.77,42641.0,45.6706,45.7096,45.5829,45.5829,42641.0
2016-10-04 15:50:00,46.76,46.76,46.69,46.7,178411.0,45.5731,45.5731,45.5049,45.5147,178411.0
2016-10-04 15:55:00,46.71,46.71,46.65,46.67,267303.0,45.5244,45.5244,45.4659,45.4854,267303.0
2016-10-05 09:30:00,46.86,46.86,46.46,46.57,42129.0,45.6706,45.6706,45.2807,45.388,42129.0
2016-10-05 09:35:00,46.57,46.71,46.51,46.66,9737.0,45.388,45.5244,45.3295,45.4757,9737.0
2016-10-05 09:40:00,46.64,46.76,46.64,46.72,13536.0,45.4562,45.5731,45.4562,45.5341,13536.0
2016-10-05 09:45:00,46.72,46.72,46.62,46.63,14054.0,45.5341,45.5341,45.4367,45.4464,14054.0
2016-10-05 09:50:00,46.63,46.64,46.53,46.64,6500.0,45.4464,45.4562,45.349,45.4562,6500.0
2016-10-05 09:55:00,46.63,46.63,46.52,46.54,11919.0,45.4464,45.4464,45.3392,45.3587,11919.0
2016-10-05 10:00:00,46.53,46.56,46.43,46.54,66122.0,45.349,45.3782,45.2515,45.3587,66122.0
2016-10-05 10:05:00,46.55,46.66,46.54,46.6,33015.0,45.3685,45.4757,45.3587,45.4172,33015.0
2016-10-05 10:10:00,46.61,46.64,46.55,46.57,52500.0,45.4269,45.4562,45.3685,45.388,52500.0
2016-10-05 10:15:00,46.58,46.59,46.47,46.51,11179.0,45.3977,45.4074,45.2905,45.3295,11179.0
2016-10-05 10:20:00,46.48,46.52,46.44,46.52,12503.0,45.3002,45.3392,45.2613,45.3392,12503.0
2016-10-05 10:25:00,46.49,46.53,46.47,46.52,16467.0,45.31,45.349,45.2905,45.3392,16467.0
2016-10-05 10:30:00,46.51,46.52,46.45,46.48,22175.0,45.3295,45.3392,45.271,45.3002,22175.0
2016-10-05 10:35:00,46.46,46.49,46.45,46.45,10727.0,45.2807,45.31,45.271,45.271,10727.0
2016-10-05 10:40:00,46.45,46.46,46.4,46.41,32596.0,45.271,45.2807,45.2223,45.232,32596.0
2016-10-05 10:45:00,46.4,46.41,46.25,46.26,31149.0,45.2223,45.232,45.0761,45.0858,31149.0
2016-10-05 10:50:00,46.26,46.35,46.26,46.35,12595.0,45.0858,45.1735,45.0858,45.1735,12595.0
2016-10-05 10:55:00,46.35,46.35,46.27,46.27,11095.0,45.1735,45.1735,45.0956,45.0956,11095.0
2016-10-05 11:00:00,46.28,46.34,46.27,46.29,14771.0,45.1053,45.1638,45.0956,45.1151,14771.0
2016-10-05 11:05:00,46.3,46.31,46.28,46.3,7100.0,45.1248,45.1346,45.1053,45.1248,7100.0
2016-10-05 11:10:00,46.3,46.34,46.29,46.3,18114.0,45.1248,45.1638,45.1151,45.1248,18114.0
2016-10-05 11:15:00,46.3,46.33,46.28,46.28,15345.0,45.1248,45.154,45.1053,45.1053,15345.0
2016-10-05 11:20:00,46.3,46.34,46.28,46.29,24661.0,45.1248,45.1638,45.1053,45.1151,24661.0
2016-10-05 11:25:00,46.31,46.37,46.29,46.37,34326.0,45.1346,45.193,45.1151,45.193,34326.0
2016-10-05 11:30:00,46.37,46.41,46.37,46.41,18300.0,45.193,45.232,45.193,45.232,18300.0
2016-10-05 11:35:00,46.41,46.45,46.37,46.38,11746.0,45.232,45.271,45.193,45.2028,11746.0
2016-10-05 11:40:00,46.36,46.4,46.34,46.38,14294.0,45.1833,45.2223,45.1638,45.2028,14294.0
2016-10-05 11:45:00,46.39,46.43,46.38,46.42,12650.0,45.2125,45.2515,45.2028,45.2418,12650.0
2016-10-05 11:50:00,46.41,46.42,46.37,46.39,8483.0,45.232,45.2418,45.193,45.2125,8483.0
2016-10-05 11:55:00,46.38,46.4,46.35,46.38,11076.0,45.2028,45.2223,45.1735,45.2028,11076.0
2016-10-05 12:00:00,46.38,46.39,46.35,46.36,18783.0,45.2028,45.2125,45.1735,45.1833,18783.0
2016-10-05 12:05:00,46.37,46.42,46.36,46.41,12401.0,45.193,45.2418,45.1833,45.232,12401.0
2016-10-05 12:10:00,46.4,46.42,46.39,46.41,11395.0,45.2223,45.2418,45.2125,45.232,11395.0
2016-10-05 12:15:00,46.41,46.44,46.38,46.39,31462.0,45.232,45.2613,45.2028,45.2125,31462.0
2016-10-05 12:20:00,46.38,46.39,46.33,46.37,16776.0,45.2028,45.2125,45.154,45.193,16776.0
2016-10-05 12:25:00,46.37,46.38,46.32,46.32,19480.0,45.193,45.2028,45.1443,45.1443,19480.0
2016-10-05 12:30:00,46.32,46.35,46.31,46.33,11374.0,45.1443,45.1735,45.1346,45.154,11374.0
2016-10-05 12:35:00,46.34,46.36,46.32,46.36,10798.0,45.1638,45.1833,45.1443,45.1833,10798.0
2016-10-05 12:40:00,46.36,46.38,46.34,46.36,10706.0,45.1833,45.2028,45.1638,45.1833,10706.0
2016-10-05 12:45:00,46.36,46.37,46.31,46.33,16737.0,45.1833,45.193,45.1346,45.154,16737.0
2016-10-05 12:50:00,46.33,46.34,46.27,46.3,13852.0,45.154,45.1638,45.0956,45.1248,13852.0
2016-10-05 12:55:00,46.3,46.31,46.28,46.28,10199.0,45.1248,45.1346,45.1053,45.1053,10199.0
2016-10-05 13:00:00,46.29,46.34,46.28,46.31,13347.0,45.1151,45.1638,45.1053,45.1346,13347.0
2016-10-05 13:05:00,46.31,46.31,46.27,46.29,16825.0,45.1346,45.1346,45.0956,45.1151,16825.0
2016-10-05 13:10:00,46.3,46.3,46.26,46.26,9992.0,45.1248,45.1248,45.0858,45.0858,9992.0
2016-10-05 13:15:00,46.25,46.28,46.23,46.27,9538.0,45.0761,45.1053,45.0566,45.0956,9538.0
2016-10-05 13:20:00,46.27,46.32,46.26,46.3,18991.0,45.0956,45.1443,45.0858,45.1248,18991.0
2016-10-05 13:25:00,46.3,46.32,46.28,46.31,12899.0,45.1248,45.1443,45.1053,45.1346,12899.0
2016-10-05 13:30:00,46.31,46.33,46.26,46.33,17519.0,45.1346,45.154,45.0858,45.154,17519.0
2016-10-05 13:35:00,46.32,46.35,46.3,46.31,34865.0,45.1443,45.1735,45.1248,45.1346,34865.0
2016-10-05 13:40:00,46.31,46.31,46.26,46.28,10798.0,45.1346,45.1346,45.0858,45.1053,10798.0
2016-10-05 13:45:00,46.28,46.28,46.23,46.24,10910.0,45.1053,45.1053,45.0566,45.0663,10910.0
2016-10-05 13:50:00,46.24,46.26,46.22,46.22,14831.0,45.0663,45.0858,45.0468,45.0468,14831.0
2016-10-05 13:55:00,46.23,46.27,46.22,46.22,15681.0,45.0566,45.0956,45.0468,45.0468,15681.0
2016-10-05 14:00:00,46.22,46.23,46.18,46.18,10409.0,45.0468,45.0566,45.0079,45.0079,10409.0
2016-10-05 14:05:00,46.18,46.21,46.15,46.2,118169.0,45.0079,45.0371,44.9786,45.0273,118169.0
2016-10-05 14:10:00,46.22,46.24,46.16,46.2,11200.0,45.0468,45.0663,44.9884,45.0273,11200.0
2016-10-05 14:15:00,46.19,46.19,46.13,46.14,11380.0,45.0176,45.0176,44.9591,44.9689,11380.0
2016-10-05 14:20:00,46.14,46.15,46.1,46.1,6850.0,44.9689,44.9786,44.9299,44.9299,6850.0
2016-10-05 14:25:00,46.11,46.12,46.09,46.1,8658.0,44.9396,44.9494,44.9201,44.9299,8658.0
2016-10-05 14:30:00,46.1,46.1,46.02,46.05,23097.0,44.9299,44.9299,44.8519,44.8812,23097.0
2016-10-05 14:35:00,46.05,46.05,46.01,46.05,37588.0,44.8812,44.8812,44.8422,44.8812,37588.0
2016-10-05 14:40:00,46.06,46.06,46.01,46.01,20309.0,44.8909,44.8909,44.8422,44.8422,20309.0
2016-10-05 14:45:00,46.01,46.02,46.0,46.01,18377.0,44.8422,44.8519,44.8324,44.8422,18377.0
2016-10-05 14:50:00,46.01,46.06,45.99,46.01,67774.0,44.8422,44.8909,44.8227,44.8422,67774.0
2016-10-05 14:55:00,46.02,46.04,46.01,46.02,40698.0,44.8519,44.8714,44.8422,44.8519,40698.0
2016-10-05 15:00:00,46.01,46.02,46.0,46.01,22320.0,44.8422,44.8519,44.8324,44.8422,22320.0
2016-10-05 15:05:00,46.01,46.02,45.98,46.0,41599.0,44.8422,44.8519,44.8129,44.8324,41599.0
2016-10-05 15:10:00,46.0,46.02,45.99,46.01,24542.0,44.8324,44.8519,44.8227,44.8422,24542.0
2016-10-05 15:15:00,46.01,46.02,45.98,46.0,34933.0,44.8422,44.8519,44.8129,44.8324,34933.0
2016-10-05 15:20:00,46.0,46.01,45.95,45.97,29333.0,44.8324,44.8422,44.7837,44.8032,29333.0
2016-10-05 15:25:00,45.97,45.98,45.94,45.95,23024.0,44.8032,44.8129,44.7739,44.7837,23024.0
2016-10-05 15:30:00,45.96,46.01,45.96,46.0,43443.0,44.7934,44.8422,44.7934,44.8324,43443.0
2016-10-05 15:35:00,45.99,46.0,45.99,46.0,23578.0,44.8227,44.8324,44.8227,44.8324,23578.0
2016-10-05 15:40:00,45.99,46.04,45.97,46.04,54674.0,44.8227,44.8714,44.8032,44.8714,54674.0
2016-10-05 15:45:00,46.04,46.04,45.98,45.98,36583.0,44.8714,44.8714,44.8129,44.8129,36583.0
2016-10-05 15:50:00,45.99,45.99,45.95,45.96,76250.0,44.8227,44.8227,44.7837,44.7934,76250.0
2016-10-05 15:55:00,45.96,46.01,45.95,45.99,163166.0,44.7934,44.8422,44.7837,44.8227,163166.0
2016-10-06 09:30:00,45.82,46.02,45.69,45.7,66153.0,44.657,44.8519,44.5303,44.54,66153.0
2016-10-06 09:35:00,45.72,45.83,45.58,45.6,28215.0,44.5595,44.6667,44.4231,44.4426,28215.0
2016-10-06 09:40:00,45.61,45.63,45.42,45.44,47478.0,44.4523,44.4718,44.2671,44.2866,47478.0
2016-10-06 09:45:00,45.43,45.48,45.42,45.43,85271.0,44.2769,44.3256,44.2671,44.2769,85271.0
2016-10-06 09:50:00,45.43,45.46,45.31,45.44,45026.0,44.2769,44.3061,44.1599,44.2866,45026.0
2016-10-06 09:55:00,45.43,45.47,45.38,45.38,29505.0,44.2769,44.3159,44.2282,44.2282,29505.0
2016-10-06 10:00:00,45.39,45.43,45.32,45.42,28322.0,44.2379,44.2769,44.1697,44.2671,28322.0
2016-10-06 10:05:00,45.43,45.49,45.38,45.39,56992.0,44.2769,44.3354,44.2282,44.2379,56992.0
2016-10-06 10:10:00,45.38,45.39,45.23,45.25,26159.0,44.2282,44.2379,44.082,44.1015,26159.0
2016-10-06 10:15:00,45.24,45.26,45.17,45.2,24916.0,44.0917,44.1112,44.0235,44.0527,24916.0
2016-10-06 10:20:00,45.2,45.35,45.2,45.31,39122.0,44.0527,44.1989,44.0527,44.1599,39122.0
2016-10-06 10:25:00,45.31,45.31,45.21,45.25,33602.0,44.1599,44.1599,44.0625,44.1015,33602.0
2016-10-06 10:30:00,45.24,45.33,45.23,45.33,30085.0,44.0917,44.1794,44.082,44.1794,30085.0
2016-10-06 10:35:00,45.33,45.44,45.32,45.41,67151.0,44.1794,44.2866,44.1697,44.2574,67151.0
2016-10-06 10:40:00,45.42,45.44,45.35,45.43,31904.0,44.2671,44.2866,44.1989,44.2769,31904.0
2016-10-06 10:45:00,45.44,45.55,45.44,45.53,192594.0,44.2866,44.3938,44.2866,44.3744,192594.0
2016-10-06 10:50:00,45.53,45.58,45.51,45.58,54983.0,44.3744,44.4231,44.3549,44.4231,54983.0
2016-10-06 10:55:00,45.58,45.6,45.51,45.56,47281.0,44.4231,44.4426,44.3549,44.4036,47281.0
2016-10-06 11:00:00,45.55,45.55,45.51,45.51,17942.0,44.3938,44.3938,44.3549,44.3549,17942.0
2016-10-06 11:05:00,45.51,45.52,45.41,45.41,22782.0,44.3549,44.3646,44.2574,44.2574,22782.0
2016-10-06 11:10:00,45.4,45.45,45.36,45.36,27068.0,44.2476,44.2964,44.2087,44.2087,27068.0
2016-10-06 11:15:00,45.37,45.45,45.36,45.37,29467.0,44.2184,44.2964,44.2087,44.2184,29467.0
2016-10-06 11:20:00,45.37,45.4,45.35,45.38,16210.0,44.2184,44.2476,44.1989,44.2282,16210.0
2016-10-06 11:25:00,45.38,45.49,45.37,45.47,40523.0,44.2282,44.3354,44.2184,44.3159,40523.0
2016-10-06 11:30:00,45.47,45.49,45.43,45.48,24057.0,44.3159,44.3354,44.2769,44.3256,24057.0
2016-10-06 11:35:00,45.49,45.49,45.4,45.4,20577.0,44.3354,44.3354,44.2476,44.2476,20577.0
2016-10-06 11:40:00,45.41,45.42,45.39,45.4,11047.0,44.2574,44.2671,44.2379,44.2476,11047.0
2016-10-06 11:45:00,45.41,45.61,45.4,45.6,35245.0,44.2574,44.4523,44.2476,44.4426,35245.0
2016-10-06 11:50:00,45.61,45.66,45.59,45.65,34503.0,44.4523,44.5011,44.4328,44.4913,34503.0
2016-10-06 11:55:00,45.65,45.65,45.59,45.64,18528.0,44.4913,44.4913,44.4328,44.4816,18528.0
2016-10-06 12:00:00,45.65,45.7,45.65,45.7,38330.0,44.4913,44.54,44.4913,44.54,38330.0
2016-10-06 12:05:00,45.71,45.8,45.71,45.75,29422.0,44.5498,44.6375,44.5498,44.5888,29422.0
2016-10-06 12:10:00,45.75,45.76,45.69,45.69,6888.0,44.5888,44.5985,44.5303,44.5303,6888.0
2016-10-06 12:15:00,45.7,45.77,45.68,45.75,10441.0,44.54,44.6083,44.5205,44.5888,10441.0
2016-10-06 12:20:00,45.75,45.81,45.74,45.81,14416.0,44.5888,44.6472,44.579,44.6472,14416.0
2016-10-06 12:25:00,45.81,45.82,45.76,45.8,13886.0,44.6472,44.657,44.5985,44.6375,13886.0
2016-10-06 12:30:00,45.81,45.81,45.77,45.77,9862.0,44.6472,44.6472,44.6083,44.6083,9862.0
2016-10-06 12:35:00,45.77,45.78,45.69,45.74,13873.0,44.6083,44.618,44.5303,44.579,13873.0
2016-10-06 12:40:00,45.73,45.76,45.68,45.69,12560.0,44.5693,44.5985,44.5205,44.5303,12560.0
2016-10-06 12:45:00,45.69,45.7,45.67,45.68,23960.0,44.5303,44.54,44.5108,44.5205,23960.0
2016-10-06 12:50:00,45.69,45.7,45.66,45.69,27847.0,44.5303,44.54,44.5011,44.5303,27847.0
2016-10-06 12:55:00,45.69,45.69,45.52,45.59,58887.0,44.5303,44.5303,44.3646,44.4328,58887.0
2016-10-06 13:00:00,45.58,45.6,45.56,45.57,13300.0,44.4231,44.4426,44.4036,44.4133,13300.0
2016-10-06 13:05:00,45.57,45.6,45.51,45.55,28374.0,44.4133,44.4426,44.3549,44.3938,28374.0
2016-10-06 13:10:00,45.55,45.57,45.53,45.55,14965.0,44.3938,44.4133,44.3744,44.3938,14965.0
2016-10-06 13:15:00,45.55,45.58,45.53,45.54,22584.0,44.3938,44.4231,44.3744,44.3841,22584.0
2016-10-06 13:20:00,45.54,45.59,45.53,45.58,12962.0,44.3841,44.4328,44.3744,44.4231,12962.0
2016-10-06 13:25:00,45.58,45.59,45.56,45.57,10459.0,44.4231,44.4328,44.4036,44.4133,10459.0
2016-10-06 13:30:00,45.57,45.58,45.56,45.57,8455.0,44.4133,44.4231,44.4036,44.4133,8455.0
2016-10-06 13:35:00,45.56,45.57,45.51,45.53,11006.0,44.4036,44.4133,44.3549,44.3744,11006.0
2016-10-06 13:40:00,45.52,45.53,45.5,45.5,15544.0,44.3646,44.3744,44.3451,44.3451,15544.0
2016-10-06 13:45:00,45.5,45.51,45.47,45.5,19773.0,44.3451,44.3549,44.3159,44.3451,19773.0
2016-10-06 13:50:00,45.48,45.5,45.48,45.49,14705.0,44.3256,44.3451,44.3256,44.3354,14705.0
2016-10-06 13:55:00,45.49,45.5,45.46,45.47,8950.0,44.3354,44.3451,44.3061,44.3159,8950.0
2016-10-06 14:00:00,45.47,45.49,45.44,45.46,13761.0,44.3159,44.3354,44.2866,44.3061,13761.0
2016-10-06 14:05:00,45.46,45.47,45.44,45.46,8250.0,44.3061,44.3159,44.2866,44.3061,8250.0
2016-10-06 14:10:00,45.46,45.52,45.44,45.51,9540.0,44.3061,44.3646,44.2866,44.3549,9540.0
2016-10-06 14:15:00,45.51,45.54,45.51,45.53,6800.0,44.3549,44.3841,44.3549,44.3744,6800.0
2016-10-06 14:20:00,45.53,45.53,45.49,45.52,10876.0,44.3744,44.3744,44.3354,44.3646,10876.0
2016-10-06 14:25:00,45.52,45.55,45.51,45.53,22226.0,44.3646,44.3938,44.3549,44.3744,22226.0
2016-10-06 14:30:00,45.52,45.53,45.49,45.5,12444.0,44.3646,44.3744,44.3354,44.3451,12444.0
2016-10-06 14:35:00,45.5,45.5,45.46,45.47,19323.0,44.3451,44.3451,44.3061,44.3159,19323.0
2016-10-06 14:40:00,45.47,45.48,45.45,45.47,22460.0,44.3159,44.3256,44.2964,44.3159,22460.0
2016-10-06 14:45:00,45.48,45.49,45.42,45.47,12919.0,44.3256,44.3354,44.2671,44.3159,12919.0
2016-10-06 14:50:00,45.47,45.49,45.43,45.45,27321.0,44.3159,44.3354,44.2769,44.2964,27321.0
2016-10-06 14:55:00,45.44,45.45,45.42,45.43,12210.0,44.2866,44.2964,44.2671,44.2769,12210.0
2016-10-06 15:00:00,45.42,45.45,45.42,45.44,35003.0,44.2671,44.2964,44.2671,44.2866,35003.0
2016-10-06 15:05:00,45.44,45.45,45.42,45.42,31293.0,44.2866,44.2964,44.2671,44.2671,31293.0
2016-10-06 15:10:00,45.43,45.44,45.42,45.44,30101.0,44.2769,44.2866,44.2671,44.2866,30101.0
2016-10-06 15:15:00,45.44,45.54,45.44,45.5,27785.0,44.2866,44.3841,44.2866,44.3451,27785.0
2016-10-06 15:20:00,45.5,45.51,45.49,45.51,8098.0,44.3451,44.3549,44.3354,44.3549,8098.0
2016-10-06 15:25:00,45.51,45.51,45.46,45.46,24313.0,44.3549,44.3549,44.3061,44.3061,24313.0
2016-10-06 15:30:00,45.47,45.48,45.45,45.47,37234.0,44.3159,44.3256,44.2964,44.3159,37234.0
2016-10-06 15:35:00,45.47,45.48,45.45,45.45,26467.0,44.3159,44.3256,44.2964,44.2964,26467.0
2016-10-06 15:40:00,45.45,45.45,45.43,45.44,31530.0,44.2964,44.2964,44.2769,44.2866,31530.0
2016-10-06 15:45:00,45.43,45.45,45.42,45.44,50947.0,44.2769,44.2964,44.2671,44.2866,50947.0
2016-10-06 15:50:00,45.44,45.49,45.4,45.48,108476.0,44.2866,44.3354,44.2476,44.3256,108476.0
2016-10-06 15:55:00,45.48,45.48,45.42,45.43,380781.0,44.3256,44.3256,44.2671,44.2769,380781.0
2016-10-07 09:30:00,45.66,45.66,45.22,45.48,145437.0,44.5011,44.5011,44.0722,44.3256,145437.0
2016-10-07 09:35:00,45.44,45.56,45.38,45.52,45852.0,44.2866,44.4036,44.2282,44.3646,45852.0
2016-10-07 09:40:00,45.53,45.53,45.4,45.4,19328.0,44.3744,44.3744,44.2476,44.2476,19328.0
2016-10-07 09:45:00,45.41,45.44,45.1,45.11,25192.0,44.2574,44.2866,43.9553,43.965,25192.0
2016-10-07 09:50:00,45.1,45.18,45.06,45.08,40135.0,43.9553,44.0332,43.9163,43.9358,40135.0
2016-10-07 09:55:00,45.07,45.15,45.03,45.09,25677.0,43.926,44.004,43.887,43.9455,25677.0
2016-10-07 10:00:00,45.11,45.12,45.06,45.11,33722.0,43.965,43.9748,43.9163,43.965,33722.0
2016-10-07 10:05:00,45.11,45.27,45.1,45.27,27194.0,43.965,44.1209,43.9553,44.1209,27194.0
2016-10-07 10:10:00,45.28,45.33,45.27,45.33,22498.0,44.1307,44.1794,44.1209,44.1794,22498.0
2016-10-07 10:15:00,45.33,45.36,45.2,45.27,36745.0,44.1794,44.2087,44.0527,44.1209,36745.0
2016-10-07 10:20:00,45.27,45.33,45.22,45.31,61081.0,44.1209,44.1794,44.0722,44.1599,61081.0
2016-10-07 10:25:00,45.31,45.39,45.3,45.34,35593.0,44.1599,44.2379,44.1502,44.1892,35593.0
2016-10-07 10:30:00,45.34,45.36,45.29,45.31,25499.0,44.1892,44.2087,44.1404,44.1599,25499.0
2016-10-07 10:35:00,45.31,45.37,45.26,45.37,39756.0,44.1599,44.2184,44.1112,44.2184,39756.0
2016-10-07 10:40:00,45.37,45.37,45.29,45.34,17956.0,44.2184,44.2184,44.1404,44.1892,17956.0
2016-10-07 10:45:00,45.34,45.37,45.28,45.34,12396.0,44.1892,44.2184,44.1307,44.1892,12396.0
2016-10-07 10:50:00,45.32,45.37,45.3,45.33,10663.0,44.1697,44.2184,44.1502,44.1794,10663.0
2016-10-07 10:55:00,45.33,45.34,45.25,45.26,11577.0,44.1794,44.1892,44.1015,44.1112,11577.0
2016-10-07 11:00:00,45.26,45.33,45.24,45.33,20767.0,44.1112,44.1794,44.0917,44.1794,20767.0
2016-10-07 11:05:00,45.32,45.38,45.32,45.32,11562.0,44.1697,44.2282,44.1697,44.1697,11562.0
2016-10-07 11:10:00,45.32,45.32,45.27,45.28,8994.0,44.1697,44.1697,44.1209,44.1307,8994.0
2016-10-07 11:15:00,45.28,45.28,45.24,45.25,12684.0,44.1307,44.1307,44.0917,44.1015,12684.0
2016-10-07 11:20:00,45.24,45.27,45.23,45.23,10332.0,44.0917,44.1209,44.082,44.082,10332.0
2016-10-07 11:25:00,45.23,45.23,45.17,45.2,9956.0,44.082,44.082,44.0235,44.0527,9956.0
2016-10-07 11:30:00,45.19,45.22,45.08,45.08,24520.0,44.043,44.0722,43.9358,43.9358,24520.0
2016-10-07 11:35:00,45.07,45.09,45.04,45.07,12339.0,43.926,43.9455,43.8968,43.926,12339.0
2016-10-07 11:40:00,45.08,45.08,44.98,44.99,14911.0,43.9358,43.9358,43.8383,43.8481,14911.0
2016-10-07 11:45:00,44.99,45.0,44.86,44.9,29761.0,43.8481,43.8578,43.7214,43.7603,29761.0
2016-10-07 11:50:00,44.89,44.91,44.87,44.9,23401.0,43.7506,43.7701,43.7311,43.7603,23401.0
2016-10-07 11:55:00,44.9,44.91,44.85,44.87,34507.0,43.7603,43.7701,43.7116,43.7311,34507.0
2016-10-07 12:00:00,44.89,44.95,44.85,44.85,30478.0,43.7506,43.8091,43.7116,43.7116,30478.0
2016-10-07 12:05:00,44.85,44.98,44.83,44.98,70272.0,43.7116,43.8383,43.6921,43.8383,70272.0
2016-10-07 12:10:00,44.96,45.06,44.96,45.04,41876.0,43.8188,43.9163,43.8188,43.8968,41876.0
2016-10-07 12:15:00,45.04,45.05,44.98,45.03,31177.0,43.8968,43.9065,43.8383,43.887,31177.0
2016-10-07 12:20:00,45.03,45.03,44.97,44.98,23914.0,43.887,43.887,43.8286,43.8383,23914.0
2016-10-07 12:25:00,44.97,44.99,44.95,44.98,22452.0,43.8286,43.8481,43.8091,43.8383,22452.0
2016-10-07 12:30:00,44.98,44.99,44.95,44.97,14758.0,43.8383,43.8481,43.8091,43.8286,14758.0
2016-10-07 12:35:00,44.96,44.98,44.94,44.94,11415.0,43.8188,43.8383,43.7993,43.7993,11415.0
2016-10-07 12:40:00,44.95,44.96,44.91,44.92,14389.0,43.8091,43.8188,43.7701,43.7798,14389.0
2016-10-07 12:45:00,44.92,45.04,44.91,45.04,100700.0,43.7798,43.8968,43.7701,43.8968,100700.0
2016-10-07 12:50:00,45.05,45.07,45.01,45.04,75386.0,43.9065,43.926,43.8675,43.8968,75386.0
2016-10-07 12:55:00,45.03,45.05,45.0,45.02,24152.0,43.887,43.9065,43.8578,43.8773,24152.0
2016-10-07 13:00:00,45.03,45.05,44.98,45.03,19952.0,43.887,43.9065,43.8383,43.887,19952.0
2016-10-07 13:05:00,45.03,45.05,45.0,45.03,22963.0,43.887,43.9065,43.8578,43.887,22963.0
2016-10-07 13:10:00,45.03,45.05,45.02,45.03,9104.0,43.887,43.9065,43.8773,43.887,9104.0
2016-10-07 13:15:00,45.02,45.02,44.99,45.0,22025.0,43.8773,43.8773,43.8481,43.8578,22025.0
2016-10-07 13:20:00,45.0,45.01,44.99,44.99,6043.0,43.8578,43.8675,43.8481,43.8481,6043.0
2016-10-07 13:25:00,44.99,45.16,44.99,45.12,53929.0,43.8481,44.0137,43.8481,43.9748,53929.0
2016-10-07 13:30:00,45.12,45.18,45.1,45.17,44073.0,43.9748,44.0332,43.9553,44.0235,44073.0
2016-10-07 13:35:00,45.17,45.19,45.16,45.19,40641.0,44.0235,44.043,44.0137,44.043,40641.0
2016-10-07 13:40:00,45.19,45.23,45.18,45.2,24738.0,44.043,44.082,44.0332,44.0527,24738.0
2016-10-07 13:45:00,45.21,45.25,45.18,45.18,16153.0,44.0625,44.1015,44.0332,44.0332,16153.0
2016-10-07 13:50:00,45.18,45.2,45.16,45.2,28938.0,44.0332,44.0527,44.0137,44.0527,28938.0
2016-10-07 13:55:00,45.19,45.2,45.16,45.19,26287.0,44.043,44.0527,44.0137,44.043,26287.0
2016-10-07 14:00:00,45.18,45.2,45.17,45.19,29957.0,44.0332,44.0527,44.0235,44.043,29957.0
2016-10-07 14:05:00,45.18,45.25,45.18,45.24,39130.0,44.0332,44.1015,44.0332,44.0917,39130.0
2016-10-07 14:10:00,45.24,45.33,45.23,45.25,35359.0,44.0917,44.1794,44.082,44.1015,35359.0
2016-10-07 14:15:00,45.25,45.29,45.18,45.21,19867.0,44.1015,44.1404,44.0332,44.0625,19867.0
2016-10-07 14:20:00,45.21,45.22,45.15,45.15,22202.0,44.0625,44.0722,44.004,44.004,22202.0
2016-10-07 14:25:00,45.15,45.22,45.13,45.21,99081.0,44.004,44.0722,43.9845,44.0625,99081.0
2016-10-07 14:30:00,45.21,45.22,45.18,45.21,16899.0,44.0625,44.0722,44.0332,44.0625,16899.0
2016-10-07 14:35:00,45.21,45.22,45.18,45.21,29941.0,44.0625,44.0722,44.0332,44.0625,29941.0
2016-10-07 14:40:00,45.21,45.22,45.17,45.18,11756.0,44.0625,44.0722,44.0235,44.0332,11756.0
2016-10-07 14:45:00,45.17,45.19,45.14,45.14,26977.0,44.0235,44.043,43.9942,43.9942,26977.0
2016-10-07 14:50:00,45.14,45.15,45.11,45.12,12374.0,43.9942,44.004,43.965,43.9748,12374.0
2016-10-07 14:55:00,45.13,45.19,45.12,45.15,12091.0,43.9845,44.043,43.9748,44.004,12091.0
2016-10-07 15:00:00,45.15,45.18,45.14,45.17,18198.0,44.004,44.0332,43.9942,44.0235,18198.0
2016-10-07 15:05:00,45.17,45.18,45.12,45.14,31050.0,44.0235,44.0332,43.9748,43.9942,31050.0
2016-10-07 15:10:00,45.14,45.16,45.13,45.15,23708.0,43.9942,44.0137,43.9845,44.004,23708.0
2016-10-07 15:15:00,45.15,45.15,45.11,45.13,22880.0,44.004,44.004,43.965,43.9845,22880.0
2016-10-07 15:20:00,45.13,45.17,45.12,45.17,18153.0,43.9845,44.0235,43.9748,44.0235,18153.0
2016-10-07 15:25:00,45.16,45.23,45.16,45.21,32202.0,44.0137,44.082,44.0137,44.0625,32202.0
2016-10-07 15:30:00,45.22,45.23,45.2,45.2,20510.0,44.0722,44.082,44.0527,44.0527,20510.0
2016-10-07 15:35:00,45.2,45.23,45.18,45.19,21486.0,44.0527,44.082,44.0332,44.043,21486.0
2016-10-07 15:40:00,45.18,45.22,45.18,45.19,32408.0,44.0332,44.0722,44.0332,44.043,32408.0
2016-10-07 15:45:00,45.2,45.21,45.17,45.18,29850.0,44.0527,44.0625,44.0235,44.0332,29850.0
2016-10-07 15:50:00,45.17,45.24,45.16,45.22,94807.0,44.0235,44.0917,44.0137,44.0722,94807.0
2016-10-07 15:55:00,45.22,45.29,45.19,45.2,235466.0,44.0722,44.1404,44.043,44.0527,235466.0
2016-10-10 09:30:00,45.22,45.29,45.12,45.24,35287.0,44.0722,44.1404,43.9748,44.0917,35287.0
2016-10-10 09:35:00,45.25,45.38,45.21,45.31,18152.0,44.1015,44.2282,44.0625,44.1599,18152.0
2016-10-10 09:40:00,45.33,45.48,45.31,45.42,13699.0,44.1794,44.3256,44.1599,44.2671,13699.0
2016-10-10 09:45:00,45.43,45.47,45.38,45.45,24839.0,44.2769,44.3159,44.2282,44.2964,24839.0
2016-10-10 09:50:00,45.45,45.67,45.44,45.6,35997.0,44.2964,44.5108,44.2866,44.4426,35997.0
2016-10-10 09:55:00,45.61,45.62,45.53,45.53,31661.0,44.4523,44.4621,44.3744,44.3744,31661.0
2016-10-10 10:00:00,45.52,45.61,45.52,45.59,19642.0,44.3646,44.4523,44.3646,44.4328,19642.0
2016-10-10 10:05:00,45.6,45.6,45.55,45.59,31478.0,44.4426,44.4426,44.3938,44.4328,31478.0
2016-10-10 10:10:00,45.6,45.7,45.6,45.69,33354.0,44.4426,44.54,44.4426,44.5303,33354.0
2016-10-10 10:15:00,45.69,45.69,45.63,45.65,18521.0,44.5303,44.5303,44.4718,44.4913,18521.0
2016-10-10 10:20:00,45.64,45.75,45.63,45.7,52289.0,44.4816,44.5888,44.4718,44.54,52289.0
2016-10-10 10:25:00,45.7,45.75,45.68,45.75,22822.0,44.54,44.5888,44.5205,44.5888,22822.0
2016-10-10 10:30:00,45.74,45.83,45.73,45.82,55931.0,44.579,44.6667,44.5693,44.657,55931.0
2016-10-10 10:35:00,45.81,45.81,45.75,45.79,49827.0,44.6472,44.6472,44.5888,44.6278,49827.0
2016-10-10 10:40:00,45.78,45.8,45.75,45.76,10107.0,44.618,44.6375,44.5888,44.5985,10107.0
2016-10-10 10:45:00,45.75,45.84,45.74,45.82,32058.0,44.5888,44.6765,44.579,44.657,32058.0
2016-10-10 10:50:00,45.84,45.99,45.82,45.92,73984.0,44.6765,44.8227,44.657,44.7545,73984.0
2016-10-10 10:55:00,45.9,45.95,45.87,45.88,44819.0,44.735,44.7837,44.7057,44.7155,44819.0
2016-10-10 11:00:00,45.88,45.93,45.85,45.91,19534.0,44.7155,44.7642,44.6862,44.7447,19534.0
2016-10-10 11:05:00,45.9,45.98,45.89,45.98,46676.0,44.735,44.8129,44.7252,44.8129,46676.0
2016-10-10 11:10:00,45.98,45.99,45.94,45.95,12507.0,44.8129,44.8227,44.7739,44.7837,12507.0
2016-10-10 11:15:00,45.95,46.0,45.95,45.99,13928.0,44.7837,44.8324,44.7837,44.8227,13928.0
2016-10-10 11:20:00,45.99,46.04,45.95,45.96,11673.0,44.8227,44.8714,44.7837,44.7934,11673.0
2016-10-10 11:25:00,45.96,46.03,45.95,45.99,11704.0,44.7934,44.8617,44.7837,44.8227,11704.0
2016-10-10 11:30:00,45.99,46.03,45.89,45.95,24141.0,44.8227,44.8617,44.7252,44.7837,24141.0
2016-10-10 11:35:00,45.94,45.98,45.85,45.86,29808.0,44.7739,44.8129,44.6862,44.696,29808.0
2016-10-10 11:40:00,45.86,45.93,45.85,45.89,10018.0,44.696,44.7642,44.6862,44.7252,10018.0
2016-10-10 11:45:00,45.88,45.98,45.87,45.93,13511.0,44.7155,44.8129,44.7057,44.7642,13511.0
2016-10-10 11:50:00,45.93,45.97,45.92,45.92,9350.0,44.7642,44.8032,44.7545,44.7545,9350.0
2016-10-10 11:55:00,45.91,45.92,45.9,45.92,5725.0,44.7447,44.7545,44.735,44.7545,5725.0
2016-10-10 12:00:00,45.91,45.92,45.84,45.85,16321.0,44.7447,44.7545,44.6765,44.6862,16321.0
2016-10-10 12:05:00,45.85,45.85,45.79,45.8,7095.0,44.6862,44.6862,44.6278,44.6375,7095.0
2016-10-10 12:10:00,45.78,45.79,45.75,45.75,6502.0,44.618,44.6278,44.5888,44.5888,6502.0
2016-10-10 12:15:00,45.76,45.82,45.73,45.81,21913.0,44.5985,44.657,44.5693,44.6472,21913.0
2016-10-10 12:20:00,45.81,45.83,45.78,45.81,7100.0,44.6472,44.6667,44.618,44.6472,7100.0
2016-10-10 12:25:00,45.81,45.81,45.74,45.77,7194.0,44.6472,44.6472,44.579,44.6083,7194.0
2016-10-10 12:30:00,45.77,45.78,45.76,45.78,3885.0,44.6083,44.618,44.5985,44.618,3885.0
2016-10-10 12:35:00,45.78,45.81,45.74,45.75,10676.0,44.618,44.6472,44.579,44.5888,10676.0
2016-10-10 12:40:00,45.75,45.76,45.71,45.72,5506.0,44.5888,44.5985,44.5498,44.5595,5506.0
2016-10-10 12:45:00,45.74,45.76,45.73,45.75,5829.0,44.579,44.5985,44.5693,44.5888,5829.0
2016-10-10 12:50:00,45.76,45.77,45.71,45.76,6092.0,44.5985,44.6083,44.5498,44.5985,6092.0
2016-10-10 12:55:00,45.76,45.76,45.72,45.74,9375.0,44.5985,44.5985,44.5595,44.579,9375.0
2016-10-10 13:00:00,45.75,45.8,45.73,45.76,6174.0,44.5888,44.6375,44.5693,44.5985,6174.0
2016-10-10 13:05:00,45.78,45.79,45.66,45.74,46808.0,44.618,44.6278,44.5011,44.579,46808.0
2016-10-10 13:10:00,45.76,45.76,45.73,45.76,4200.0,44.5985,44.5985,44.5693,44.5985,4200.0
2016-10-10 13:15:00,45.76,45.82,45.75,45.8,22408.0,44.5985,44.657,44.5888,44.6375,22408.0
2016-10-10 13:20:00,45.79,45.86,45.79,45.86,11826.0,44.6278,44.696,44.6278,44.696,11826.0
2016-10-10 13:25:00,45.86,45.92,45.85,45.89,19969.0,44.696,44.7545,44.6862,44.7252,19969.0
2016-10-10 13:30:00,45.89,45.96,45.88,45.92,17433.0,44.7252,44.7934,44.7155,44.7545,17433.0
2016-10-10 13:35:00,45.92,45.93,45.9,45.92,14683.0,44.7545,44.7642,44.735,44.7545,14683.0
2016-10-10 13:40:00,45.91,45.95,45.91,45.95,10897.0,44.7447,44.7837,44.7447,44.7837,10897.0
2016-10-10 13:45:00,45.96,45.98,45.92,45.97,13723.0,44.7934,44.8129,44.7545,44.8032,13723.0
2016-10-10 13:50:00,45.98,45.99,45.92,45.93,14164.0,44.8129,44.8227,44.7545,44.7642,14164.0
2016-10-10 13:55:00,45.93,45.97,45.93,45.96,96359.0,44.7642,44.8032,44.7642,44.7934,96359.0
2016-10-10 14:00:00,45.96,45.97,45.93,45.95,10680.0,44.7934,44.8032,44.7642,44.7837,10680.0
2016-10-10 14:05:00,45.96,46.03,45.94,46.0,12757.0,44.7934,44.8617,44.7739,44.8324,12757.0
2016-10-10 14:10:00,46.01,46.06,46.0,46.06,11800.0,44.8422,44.8909,44.8324,44.8909,11800.0
2016-10-10 14:15:00,46.05,46.1,46.05,46.08,12230.0,44.8812,44.9299,44.8812,44.9104,12230.0
2016-10-10 14:20:00,46.08,46.11,46.07,46.1,16851.0,44.9104,44.9396,44.9006,44.9299,16851.0
2016-10-10 14:25:00,46.09,46.09,46.03,46.04,18243.0,44.9201,44.9201,44.8617,44.8714,18243.0
2016-10-10 14:30:00,46.05,46.05,46.0,46.05,15116.0,44.8812,44.8812,44.8324,44.8812,15116.0
2016-10-10 14:35:00,46.06,46.12,46.06,46.12,7335.0,44.8909,44.9494,44.8909,44.9494,7335.0
2016-10-10 14:40:00,46.11,46.13,46.08,46.09,10914.0,44.9396,44.9591,44.9104,44.9201,10914.0
2016-10-10 14:45:00,46.08,46.11,46.05,46.05,11817.0,44.9104,44.9396,44.8812,44.8812,11817.0
2016-10-10 14:50:00,46.05,46.11,46.05,46.11,10292.0,44.8812,44.9396,44.8812,44.9396,10292.0
2016-10-10 14:55:00,46.1,46.1,46.06,46.08,13825.0,44.9299,44.9299,44.8909,44.9104,13825.0
2016-10-10 15:00:00,46.09,46.14,46.08,46.13,14485.0,44.9201,44.9689,44.9104,44.9591,14485.0
2016-10-10 15:05:00,46.12,46.15,46.11,46.11,26410.0,44.9494,44.9786,44.9396,44.9396,26410.0
2016-10-10 15:10:00,46.12,46.13,46.08,46.1,13882.0,44.9494,44.9591,44.9104,44.9299,13882.0
2016-10-10 15:15:00,46.1,46.12,46.08,46.11,20612.0,44.9299,44.9494,44.9104,44.9396,20612.0
2016-10-10 15:20:00,46.11,46.14,46.1,46.14,11852.0,44.9396,44.9689,44.9299,44.9689,11852.0
2016-10-10 15:25:00,46.13,46.14,46.08,46.09,15077.0,44.9591,44.9689,44.9104,44.9201,15077.0
2016-10-10 15:30:00,46.09,46.09,46.05,46.05,21981.0,44.9201,44.9201,44.8812,44.8812,21981.0
2016-10-10 15:35:00,46.07,46.08,46.03,46.03,23919.0,44.9006,44.9104,44.8617,44.8617,23919.0
2016-10-10 15:40:00,46.03,46.05,46.0,46.01,37164.0,44.8617,44.8812,44.8324,44.8422,37164.0
2016-10-10 15:45:00,46.01,46.06,46.0,46.04,37886.0,44.8422,44.8909,44.8324,44.8714,37886.0
2016-10-10 15:50:00,46.05,46.09,46.03,46.08,55704.0,44.8812,44.9201,44.8617,44.9104,55704.0
2016-10-10 15:55:00,46.08,46.1,46.03,46.07,95439.0,44.9104,44.9299,44.8617,44.9006,95439.0
2016-10-11 09:30:00,46.1,46.1,45.75,45.82,69295.0,44.9299,44.9299,44.5888,44.657,69295.0
2016-10-11 09:35:00,45.8,45.82,45.69,45.74,11417.0,44.6375,44.657,44.5303,44.579,11417.0
2016-10-11 09:40:00,45.73,45.73,45.65,45.65,4619.0,44.5693,44.5693,44.4913,44.4913,4619.0
2016-10-11 09:45:00,45.68,45.7,45.58,45.62,11512.0,44.5205,44.54,44.4231,44.4621,11512.0
2016-10-11 09:50:00,45.62,45.62,45.36,45.41,17622.0,44.4621,44.4621,44.2087,44.2574,17622.0
2016-10-11 09:55:00,45.43,45.51,45.42,45.49,7912.0,44.2769,44.3549,44.2671,44.3354,7912.0
2016-10-11 10:00:00,45.49,45.51,45.42,45.44,16888.0,44.3354,44.3549,44.2671,44.2866,16888.0
2016-10-11 10:05:00,45.44,45.6,45.41,45.6,25217.0,44.2866,44.4426,44.2574,44.4426,25217.0
2016-10-11 10:10:00,45.6,45.64,45.47,45.51,9556.0,44.4426,44.4816,44.3159,44.3549,9556.0
2016-10-11 10:15:00,45.5,45.57,45.46,45.56,13405.0,44.3451,44.4133,44.3061,44.4036,13405.0
2016-10-11 10:20:00,45.56,45.62,45.55,45.62,10043.0,44.4036,44.4621,44.3938,44.4621,10043.0
2016-10-11 10:25:00,45.66,45.69,45.61,45.68,17333.0,44.5011,44.5303,44.4523,44.5205,17333.0
2016-10-11 10:30:00,45.68,45.77,45.64,45.74,17642.0,44.5205,44.6083,44.4816,44.579,17642.0
2016-10-11 10:35:00,45.74,45.76,45.71,45.75,14432.0,44.579,44.5985,44.5498,44.5888,14432.0
2016-10-11 10:40:00,45.76,45.79,45.72,45.75,13890.0,44.5985,44.6278,44.5595,44.5888,13890.0
2016-10-11 10:45:00,45.75,45.76,45.7,45.74,14925.0,44.5888,44.5985,44.54,44.579,14925.0
2016-10-11 10:50:00,45.74,45.79,45.71,45.77,16022.0,44.579,44.6278,44.5498,44.6083,16022.0
2016-10-11 10:55:00,45.77,45.79,45.72,45.74,15955.0,44.6083,44.6278,44.5595,44.579,15955.0
2016-10-11 11:00:00,45.74,45.74,45.63,45.65,17065.0,44.579,44.579,44.4718,44.4913,17065.0
2016-10-11 11:05:00,45.65,45.65,45.56,45.57,11112.0,44.4913,44.4913,44.4036,44.4133,11112.0
2016-10-11 11:10:00,45.57,45.61,45.54,45.57,10367.0,44.4133,44.4523,44.3841,44.4133,10367.0
2016-10-11 11:15:00,45.55,45.55,45.4,45.44,18810.0,44.3938,44.3938,44.2476,44.2866,18810.0
2016-10-11 11:20:00,45.42,45.5,45.4,45.5,10727.0,44.2671,44.3451,44.2476,44.3451,10727.0
2016-10-11 11:25:00,45.51,45.53,45.4,45.42,19916.0,44.3549,44.3744,44.2476,44.2671,19916.0
2016-10-11 11:30:00,45.43,45.52,45.43,45.52,11181.0,44.2769,44.3646,44.2769,44.3646,11181.0
2016-10-11 11:35:00,45.51,45.52,45.46,45.47,8867.0,44.3549,44.3646,44.3061,44.3159,8867.0
2016-10-11 11:40:00,45.47,45.54,45.45,45.54,14678.0,44.3159,44.3841,44.2964,44.3841,14678.0
2016-10-11 11:45:00,45.57,45.57,45.53,45.54,7693.0,44.4133,44.4133,44.3744,44.3841,7693.0
2016-10-11 11:50:00,45.53,45.54,45.47,45.52,10208.0,44.3744,44.3841,44.3159,44.3646,10208.0
2016-10-11 11:55:00,45.52,45.52,45.46,45.48,6377.0,44.3646,44.3646,44.3061,44.3256,6377.0
2016-10-11 12:00:00,45.48,45.53,45.47,45.51,7423.0,44.3256,44.3744,44.3159,44.3549,7423.0
2016-10-11 12:05:00,45.5,45.54,45.49,45.53,13048.0,44.3451,44.3841,44.3354,44.3744,13048.0
2016-10-11 12:10:00,45.52,45.55,45.51,45.53,10738.0,44.3646,44.3938,44.3549,44.3744,10738.0
2016-10-11 12:15:00,45.52,45.64,45.52,45.61,20095.0,44.3646,44.4816,44.3646,44.4523,20095.0
2016-10-11 12:20:00,45.62,45.65,45.57,45.58,6000.0,44.4621,44.4913,44.4133,44.4231,6000.0
2016-10-11 12:25:00,45.58,45.6,45.57,45.57,6525.0,44.4231,44.4426,44.4133,44.4133,6525.0
2016-10-11 12:30:00,45.57,45.63,45.55,45.6,9206.0,44.4133,44.4718,44.3938,44.4426,9206.0
2016-10-11 12:35:00,45.6,45.62,45.56,45.61,6736.0,44.4426,44.4621,44.4036,44.4523,6736.0
2016-10-11 12:40:00,45.62,45.69,45.61,45.69,9469.0,44.4621,44.5303,44.4523,44.5303,9469.0
2016-10-11 12:45:00,45.68,45.71,45.67,45.67,4904.0,44.5205,44.5498,44.5108,44.5108,4904.0
2016-10-11 12:50:00,45.66,45.67,45.59,45.59,6814.0,44.5011,44.5108,44.4328,44.4328,6814.0
2016-10-11 12:55:00,45.59,45.61,45.54,45.57,12000.0,44.4328,44.4523,44.3841,44.4133,12000.0
2016-10-11 13:00:00,45.58,45.59,45.51,45.54,15416.0,44.4231,44.4328,44.3549,44.3841,15416.0
2016-10-11 13:05:00,45.54,45.57,45.52,45.54,11244.0,44.3841,44.4133,44.3646,44.3841,11244.0
2016-10-11 13:10:00,45.55,45.55,45.48,45.49,18000.0,44.3938,44.3938,44.3256,44.3354,18000.0
2016-10-11 13:15:00,45.5,45.5,45.41,45.42,21498.0,44.3451,44.3451,44.2574,44.2671,21498.0
2016-10-11 13:20:00,45.43,45.48,45.42,45.48,8758.0,44.2769,44.3256,44.2671,44.3256,8758.0
2016-10-11 13:25:00,45.49,45.51,45.47,45.47,11170.0,44.3354,44.3549,44.3159,44.3159,11170.0
2016-10-11 13:30:00,45.48,45.48,45.42,45.43,12577.0,44.3256,44.3256,44.2671,44.2769,12577.0
2016-10-11 13:35:00,45.43,45.46,45.35,45.35,12564.0,44.2769,44.3061,44.1989,44.1989,12564.0
2016-10-11 13:40:00,45.36,45.37,45.31,45.32,14401.0,44.2087,44.2184,44.1599,44.1697,14401.0
2016-10-11 13:45:00,45.33,45.33,45.25,45.28,22494.0,44.1794,44.1794,44.1015,44.1307,22494.0
2016-10-11 13:50:00,45.28,45.35,45.27,45.28,40135.0,44.1307,44.1989,44.1209,44.1307,40135.0
2016-10-11 13:55:00,45.28,45.29,45.21,45.28,22280.0,44.1307,44.1404,44.0625,44.1307,22280.0
2016-10-11 14:00:00,45.29,45.32,45.27,45.31,5806.0,44.1404,44.1697,44.1209,44.1599,5806.0
2016-10-11 14:05:00,45.32,45.35,45.25,45.3,24444.0,44.1697,44.1989,44.1015,44.1502,24444.0
2016-10-11 14:10:00,45.31,45.33,45.27,45.3,13622.0,44.1599,44.1794,44.1209,44.1502,13622.0
2016-10-11 14:15:00,45.31,45.32,45.14,45.17,33665.0,44.1599,44.1697,43.9942,44.0235,33665.0
2016-10-11 14:20:00,45.18,45.26,45.15,45.26,24495.0,44.0332,44.1112,44.004,44.1112,24495.0
2016-10-11 14:25:00,45.26,45.3,45.23,45.3,24720.0,44.1112,44.1502,44.082,44.1502,24720.0
2016-10-11 14:30:00,45.3,45.36,45.29,45.33,49759.0,44.1502,44.2087,44.1404,44.1794,49759.0
2016-10-11 14:35:00,45.34,45.4,45.33,45.37,12163.0,44.1892,44.2476,44.1794,44.2184,12163.0
2016-10-11 14:40:00,45.37,45.4,45.36,45.4,8969.0,44.2184,44.2476,44.2087,44.2476,8969.0
2016-10-11 14:45:00,45.39,45.43,45.39,45.42,4312.0,44.2379,44.2769,44.2379,44.2671,4312.0
2016-10-11 14:50:00,45.42,45.42,45.35,45.39,10374.0,44.2671,44.2671,44.1989,44.2379,10374.0
2016-10-11 14:55:00,45.39,45.4,45.36,45.36,6844.0,44.2379,44.2476,44.2087,44.2087,6844.0
2016-10-11 15:00:00,45.36,45.39,45.35,45.37,6732.0,44.2087,44.2379,44.1989,44.2184,6732.0
2016-10-11 15:05:00,45.37,45.38,45.33,45.36,7381.0,44.2184,44.2282,44.1794,44.2087,7381.0
2016-10-11 15:10:00,45.36,45.42,45.35,45.4,11110.0,44.2087,44.2671,44.1989,44.2476,11110.0
2016-10-11 15:15:00,45.39,45.45,45.38,45.45,12295.0,44.2379,44.2964,44.2282,44.2964,12295.0
2016-10-11 15:20:00,45.44,45.46,45.42,45.44,12367.0,44.2866,44.3061,44.2671,44.2866,12367.0
2016-10-11 15:25:00,45.43,45.47,45.43,45.44,18419.0,44.2769,44.3159,44.2769,44.2866,18419.0
2016-10-11 15:30:00,45.44,45.47,45.43,45.45,23362.0,44.2866,44.3159,44.2769,44.2964,23362.0
2016-10-11 15:35:00,45.45,45.46,45.39,45.44,34862.0,44.2964,44.3061,44.2379,44.2866,34862.0
2016-10-11 15:40:00,45.44,45.47,45.42,45.45,26551.0,44.2866,44.3159,44.2671,44.2964,26551.0
2016-10-11 15:45:00,45.45,45.54,45.44,45.54,39422.0,44.2964,44.3841,44.2866,44.3841,39422.0
2016-10-11 15:50:00,45.54,45.55,45.51,45.53,43467.0,44.3841,44.3938,44.3549,44.3744,43467.0
2016-10-11 15:55:00,45.52,45.56,45.49,45.53,119376.0,44.3646,44.4036,44.3354,44.3744,119376.0
2016-10-12 09:30:00,45.53,45.67,45.43,45.59,26531.0,44.3744,44.5108,44.2769,44.4328,26531.0
2016-10-12 09:35:00,45.6,45.64,45.54,45.58,4263.0,44.4426,44.4816,44.3841,44.4231,4263.0
2016-10-12 09:40:00,45.57,45.66,45.56,45.58,7032.0,44.4133,44.5011,44.4036,44.4231,7032.0
2016-10-12 09:45:00,45.55,45.65,45.55,45.58,4700.0,44.3938,44.4913,44.3938,44.4231,4700.0
2016-10-12 09:50:00,45.59,45.69,45.57,45.68,8991.0,44.4328,44.5303,44.4133,44.5205,8991.0
2016-10-12 09:55:00,45.7,45.72,45.62,45.66,8302.0,44.54,44.5595,44.4621,44.5011,8302.0
2016-10-12 10:00:00,45.68,45.74,45.66,45.74,5766.0,44.5205,44.579,44.5011,44.579,5766.0
2016-10-12 10:05:00,45.75,45.75,45.58,45.6,11249.0,44.5888,44.5888,44.4231,44.4426,11249.0
2016-10-12 10:10:00,45.61,45.67,45.57,45.57,9600.0,44.4523,44.5108,44.4133,44.4133,9600.0
2016-10-12 10:15:00,45.58,45.63,45.51,45.54,13057.0,44.4231,44.4718,44.3549,44.3841,13057.0
2016-10-12 10:20:00,45.55,45.61,45.52,45.61,6300.0,44.3938,44.4523,44.3646,44.4523,6300.0
2016-10-12 10:25:00,45.61,45.75,45.61,45.71,33276.0,44.4523,44.5888,44.4523,44.5498,33276.0
2016-10-12 10:30:00,45.72,45.77,45.7,45.74,19935.0,44.5595,44.6083,44.54,44.579,19935.0
2016-10-12 10:35:00,45.75,45.79,45.69,45.79,22329.0,44.5888,44.6278,44.5303,44.6278,22329.0
2016-10-12 10:40:00,45.77,45.88,45.76,45.86,21970.0,44.6083,44.7155,44.5985,44.696,21970.0
2016-10-12 10:45:00,45.87,45.89,45.77,45.78,13600.0,44.7057,44.7252,44.6083,44.618,13600.0
2016-10-12 10:50:00,45.79,45.8,45.77,45.77,17161.0,44.6278,44.6375,44.6083,44.6083,17161.0
2016-10-12 10:55:00,45.77,45.82,45.77,45.79,18284.0,44.6083,44.657,44.6083,44.6278,18284.0
2016-10-12 11:00:00,45.79,45.84,45.78,45.8,9696.0,44.6278,44.6765,44.618,44.6375,9696.0
2016-10-12 11:05:00,45.8,45.81,45.78,45.8,8568.0,44.6375,44.6472,44.618,44.6375,8568.0
2016-10-12 11:10:00,45.81,45.82,45.78,45.78,4250.0,44.6472,44.657,44.618,44.618,4250.0
2016-10-12 11:15:00,45.77,45.81,45.76,45.79,14182.0,44.6083,44.6472,44.5985,44.6278,14182.0
2016-10-12 11:20:00,45.78,45.81,45.77,45.78,5400.0,44.618,44.6472,44.6083,44.618,5400.0
2016-10-12 11:25:00,45.78,45.83,45.76,45.83,4500.0,44.618,44.6667,44.5985,44.6667,4500.0
2016-10-12 11:30:00,45.82,45.86,45.81,45.86,3000.0,44.657,44.696,44.6472,44.696,3000.0
2016-10-12 11:35:00,45.84,45.84,45.81,45.82,4586.0,44.6765,44.6765,44.6472,44.657,4586.0
2016-10-12 11:40:00,45.82,45.83,45.77,45.79,6799.0,44.657,44.6667,44.6083,44.6278,6799.0
2016-10-12 11:45:00,45.8,45.83,45.8,45.81,7761.0,44.6375,44.6667,44.6375,44.6472,7761.0
2016-10-12 11:50:00,45.8,45.83,45.8,45.82,5300.0,44.6375,44.6667,44.6375,44.657,5300.0
2016-10-12 11:55:00,45.82,45.83,45.8,45.8,4800.0,44.657,44.6667,44.6375,44.6375,4800.0
2016-10-12 12:00:00,45.8,45.81,45.79,45.81,4375.0,44.6375,44.6472,44.6278,44.6472,4375.0
2016-10-12 12:05:00,45.8,45.82,45.75,45.76,9106.0,44.6375,44.657,44.5888,44.5985,9106.0
2016-10-12 12:10:00,45.74,45.83,45.74,45.82,10080.0,44.579,44.6667,44.579,44.657,10080.0
2016-10-12 12:15:00,45.82,45.83,45.81,45.81,3727.0,44.657,44.6667,44.6472,44.6472,3727.0
2016-10-12 12:20:00,45.8,45.84,45.8,45.84,4485.0,44.6375,44.6765,44.6375,44.6765,4485.0
2016-10-12 12:25:00,45.85,45.89,45.84,45.89,3000.0,44.6862,44.7252,44.6765,44.7252,3000.0
2016-10-12 12:30:00,45.91,45.96,45.9,45.96,7472.0,44.7447,44.7934,44.735,44.7934,7472.0
2016-10-12 12:35:00,45.95,46.0,45.95,45.96,4926.0,44.7837,44.8324,44.7837,44.7934,4926.0
2016-10-12 12:40:00,45.97,46.0,45.95,45.97,3747.0,44.8032,44.8324,44.7837,44.8032,3747.0
2016-10-12 12:45:00,45.99,45.99,45.96,45.99,2574.0,44.8227,44.8227,44.7934,44.8227,2574.0
2016-10-12 12:50:00,45.98,46.02,45.98,46.0,4220.0,44.8129,44.8519,44.8129,44.8324,4220.0
2016-10-12 12:55:00,45.99,46.03,45.98,45.98,22309.0,44.8227,44.8617,44.8129,44.8129,22309.0
2016-10-12 13:00:00,45.96,45.96,45.88,45.88,11377.0,44.7934,44.7934,44.7155,44.7155,11377.0
2016-10-12 13:05:00,45.88,45.95,45.88,45.92,16700.0,44.7155,44.7837,44.7155,44.7545,16700.0
2016-10-12 13:10:00,45.92,45.93,45.9,45.91,6100.0,44.7545,44.7642,44.735,44.7447,6100.0
2016-10-12 13:15:00,45.92,45.95,45.9,45.93,8970.0,44.7545,44.7837,44.735,44.7642,8970.0
2016-10-12 13:20:00,45.92,45.92,45.89,45.89,23771.0,44.7545,44.7545,44.7252,44.7252,23771.0
2016-10-12 13:25:00,45.89,45.94,45.88,45.94,11533.0,44.7252,44.7739,44.7155,44.7739,11533.0
2016-10-12 13:30:00,45.95,45.97,45.9,45.93,9900.0,44.7837,44.8032,44.735,44.7642,9900.0
2016-10-12 13:35:00,45.92,45.93,45.86,45.86,9362.0,44.7545,44.7642,44.696,44.696,9362.0
2016-10-12 13:40:00,45.87,45.87,45.82,45.84,12920.0,44.7057,44.7057,44.657,44.6765,12920.0
2016-10-12 13:45:00,45.85,45.91,45.85,45.89,37228.0,44.6862,44.7447,44.6862,44.7252,37228.0
2016-10-12 13:50:00,45.9,45.91,45.88,45.88,14123.0,44.735,44.7447,44.7155,44.7155,14123.0
2016-10-12 13:55:00,45.88,45.95,45.87,45.93,13172.0,44.7155,44.7837,44.7057,44.7642,13172.0
2016-10-12 14:00:00,45.94,46.0,45.9,45.96,19200.0,44.7739,44.8324,44.735,44.7934,19200.0
2016-10-12 14:05:00,45.97,46.01,45.89,46.01,23573.0,44.8032,44.8422,44.7252,44.8422,23573.0
2016-10-12 14:10:00,45.99,46.03,45.98,46.03,17065.0,44.8227,44.8617,44.8129,44.8617,17065.0
2016-10-12 14:15:00,46.02,46.07,46.0,46.05,16537.0,44.8519,44.9006,44.8324,44.8812,16537.0
2016-10-12 14:20:00,46.05,46.07,46.01,46.04,9148.0,44.8812,44.9006,44.8422,44.8714,9148.0
2016-10-12 14:25:00,46.03,46.03,45.93,45.94,6851.0,44.8617,44.8617,44.7642,44.7739,6851.0
2016-10-12 14:30:00,45.93,45.99,45.91,45.98,12582.0,44.7642,44.8227,44.7447,44.8129,12582.0
2016-10-12 14:35:00,45.97,46.04,45.96,46.02,22356.0,44.8032,44.8714,44.7934,44.8519,22356.0
2016-10-12 14:40:00,46.02,46.02,45.97,45.97,6900.0,44.8519,44.8519,44.8032,44.8032,6900.0
2016-10-12 14:45:00,45.96,45.99,45.95,45.99,8958.0,44.7934,44.8227,44.7837,44.8227,8958.0
2016-10-12 14:50:00,45.98,46.03,45.98,46.03,7815.0,44.8129,44.8617,44.8129,44.8617,7815.0
2016-10-12 14:55:00,46.02,46.04,46.0,46.0,7431.0,44.8519,44.8714,44.8324,44.8324,7431.0
2016-10-12 15:00:00,46.0,46.0,45.93,45.95,14413.0,44.8324,44.8324,44.7642,44.7837,14413.0
2016-10-12 15:05:00,45.96,46.03,45.95,46.0,7707.0,44.7934,44.8617,44.7837,44.8324,7707.0
2016-10-12 15:10:00,46.01,46.04,45.99,46.04,16263.0,44.8422,44.8714,44.8227,44.8714,16263.0
2016-10-12 15:15:00,46.04,46.06,46.01,46.02,16447.0,44.8714,44.8909,44.8422,44.8519,16447.0
2016-10-12 15:20:00,46.02,46.05,46.0,46.0,18921.0,44.8519,44.8812,44.8324,44.8324,18921.0
2016-10-12 15:25:00,46.0,46.01,45.96,45.99,15499.0,44.8324,44.8422,44.7934,44.8227,15499.0
2016-10-12 15:30:00,45.98,45.98,45.91,45.91,18300.0,44.8129,44.8129,44.7447,44.7447,18300.0
2016-10-12 15:35:00,45.91,45.96,45.9,45.96,23985.0,44.7447,44.7934,44.735,44.7934,23985.0
2016-10-12 15:40:00,45.96,46.02,45.95,45.95,31650.0,44.7934,44.8519,44.7837,44.7837,31650.0
2016-10-12 15:45:00,45.95,45.99,45.95,45.97,45292.0,44.7837,44.8227,44.7837,44.8032,45292.0
2016-10-12 15:50:00,45.96,45.97,45.92,45.93,62016.0,44.7934,44.8032,44.7545,44.7642,62016.0
2016-10-12 15:55:00,45.93,45.98,45.92,45.96,100708.0,44.7642,44.8129,44.7545,44.7934,100708.0
2016-10-13 09:30:00,45.51,45.67,45.51,45.54,50945.0,44.3549,44.5108,44.3549,44.3841,50945.0
2016-10-13 09:35:00,45.54,45.6,45.47,45.48,17167.0,44.3841,44.4426,44.3159,44.3256,17167.0
2016-10-13 09:40:00,45.49,45.51,45.24,45.33,65316.0,44.3354,44.3549,44.0917,44.1794,65316.0
2016-10-13 09:45:00,45.31,45.31,45.19,45.28,35237.0,44.1599,44.1599,44.043,44.1307,35237.0
2016-10-13 09:50:00,45.28,45.45,45.28,45.44,63162.0,44.1307,44.2964,44.1307,44.2866,63162.0
2016-10-13 09:55:00,45.43,45.46,45.38,45.4,43992.0,44.2769,44.3061,44.2282,44.2476,43992.0
2016-10-13 10:00:00,45.39,45.39,45.19,45.24,46220.0,44.2379,44.2379,44.043,44.0917,46220.0
2016-10-13 10:05:00,45.22,45.24,45.09,45.13,31434.0,44.0722,44.0917,43.9455,43.9845,31434.0
2016-10-13 10:10:00,45.12,45.12,45.0,45.0,80102.0,43.9748,43.9748,43.8578,43.8578,80102.0
2016-10-13 10:15:00,45.01,45.04,45.0,45.03,18106.0,43.8675,43.8968,43.8578,43.887,18106.0
2016-10-13 10:20:00,45.03,45.12,45.01,45.07,70779.0,43.887,43.9748,43.8675,43.926,70779.0
2016-10-13 10:25:00,45.07,45.09,44.99,45.03,74475.0,43.926,43.9455,43.8481,43.887,74475.0
2016-10-13 10:30:00,45.03,45.2,45.02,45.2,26492.0,43.887,44.0527,43.8773,44.0527,26492.0
2016-10-13 10:35:00,45.2,45.31,45.17,45.25,19950.0,44.0527,44.1599,44.0235,44.1015,19950.0
2016-10-13 10:40:00,45.26,45.41,45.24,45.41,55404.0,44.1112,44.2574,44.0917,44.2574,55404.0
2016-10-13 10:45:00,45.42,45.46,45.41,45.46,15515.0,44.2671,44.3061,44.2574,44.3061,15515.0
2016-10-13 10:50:00,45.46,45.49,45.45,45.45,14516.0,44.3061,44.3354,44.2964,44.2964,14516.0
2016-10-13 10:55:00,45.45,45.48,45.41,45.48,65722.0,44.2964,44.3256,44.2574,44.3256,65722.0
2016-10-13 11:00:00,45.47,45.48,45.37,45.37,79677.0,44.3159,44.3256,44.2184,44.2184,79677.0
2016-10-13 11:05:00,45.36,45.4,45.32,45.38,108929.0,44.2087,44.2476,44.1697,44.2282,108929.0
2016-10-13 11:10:00,45.37,45.42,45.34,45.42,18201.0,44.2184,44.2671,44.1892,44.2671,18201.0
2016-10-13 11:15:00,45.43,45.54,45.43,45.52,24037.0,44.2769,44.3841,44.2769,44.3646,24037.0
2016-10-13 11:20:00,45.53,45.53,45.49,45.51,15172.0,44.3744,44.3744,44.3354,44.3549,15172.0
2016-10-13 11:25:00,45.51,45.56,45.47,45.47,18581.0,44.3549,44.4036,44.3159,44.3159,18581.0
2016-10-13 11:30:00,45.47,45.5,45.46,45.49,12721.0,44.3159,44.3451,44.3061,44.3354,12721.0
2016-10-13 11:35:00,45.49,45.49,45.41,45.43,23713.0,44.3354,44.3354,44.2574,44.2769,23713.0
2016-10-13 11:40:00,45.43,45.47,45.42,45.47,9000.0,44.2769,44.3159,44.2671,44.3159,9000.0
2016-10-13 11:45:00,45.47,45.53,45.47,45.51,13003.0,44.3159,44.3744,44.3159,44.3549,13003.0
2016-10-13 11:50:00,45.49,45.52,45.48,45.49,10214.0,44.3354,44.3646,44.3256,44.3354,10214.0
2016-10-13 11:55:00,45.49,45.49,45.44,45.45,12810.0,44.3354,44.3354,44.2866,44.2964,12810.0
2016-10-13 12:00:00,45.45,45.45,45.37,45.38,19767.0,44.2964,44.2964,44.2184,44.2282,19767.0
2016-10-13 12:05:00,45.38,45.42,45.38,45.42,6099.0,44.2282,44.2671,44.2282,44.2671,6099.0
2016-10-13 12:10:00,45.42,45.46,45.4,45.46,16157.0,44.2671,44.3061,44.2476,44.3061,16157.0
2016-10-13 12:15:00,45.46,45.54,45.45,45.53,14180.0,44.3061,44.3841,44.2964,44.3744,14180.0
2016-10-13 12:20:00,45.53,45.53,45.49,45.51,17419.0,44.3744,44.3744,44.3354,44.3549,17419.0
2016-10-13 12:25:00,45.52,45.54,45.5,45.51,14400.0,44.3646,44.3841,44.3451,44.3549,14400.0
2016-10-13 12:30:00,45.51,45.53,45.5,45.51,6169.0,44.3549,44.3744,44.3451,44.3549,6169.0
2016-10-13 12:35:00,45.51,45.64,45.51,45.64,14500.0,44.3549,44.4816,44.3549,44.4816,14500.0
2016-10-13 12:40:00,45.64,45.67,45.59,45.59,7234.0,44.4816,44.5108,44.4328,44.4328,7234.0
2016-10-13 12:45:00,45.59,45.6,45.54,45.57,15513.0,44.4328,44.4426,44.3841,44.4133,15513.0
2016-10-13 12:50:00,45.57,45.57,45.54,45.54,9228.0,44.4133,44.4133,44.3841,44.3841,9228.0
2016-10-13 12:55:00,45.54,45.57,45.52,45.55,20591.0,44.3841,44.4133,44.3646,44.3938,20591.0
2016-10-13 13:00:00,45.55,45.56,45.52,45.54,15627.0,44.3938,44.4036,44.3646,44.3841,15627.0
2016-10-13 13:05:00,45.55,45.61,45.54,45.6,33923.0,44.3938,44.4523,44.3841,44.4426,33923.0
2016-10-13 13:10:00,45.6,45.63,45.57,45.58,8832.0,44.4426,44.4718,44.4133,44.4231,8832.0
2016-10-13 13:15:00,45.58,45.59,45.54,45.55,6700.0,44.4231,44.4328,44.3841,44.3938,6700.0
2016-10-13 13:20:00,45.54,45.58,45.54,45.55,13773.0,44.3841,44.4231,44.3841,44.3938,13773.0
2016-10-13 13:25:00,45.55,45.57,45.52,45.56,12350.0,44.3938,44.4133,44.3646,44.4036,12350.0
2016-10-13 13:30:00,45.57,45.58,45.52,45.57,24589.0,44.4133,44.4231,44.3646,44.4133,24589.0
2016-10-13 13:35:00,45.58,45.59,45.53,45.59,17470.0,44.4231,44.4328,44.3744,44.4328,17470.0
2016-10-13 13:40:00,45.6,45.68,45.59,45.66,15808.0,44.4426,44.5205,44.4328,44.5011,15808.0
2016-10-13 13:45:00,45.67,45.69,45.63,45.64,7900.0,44.5108,44.5303,44.4718,44.4816,7900.0
2016-10-13 13:50:00,45.64,45.72,45.63,45.71,9827.0,44.4816,44.5595,44.4718,44.5498,9827.0
2016-10-13 13:55:00,45.7,45.72,45.69,45.7,8853.0,44.54,44.5595,44.5303,44.54,8853.0
2016-10-13 14:00:00,45.71,45.72,45.65,45.65,14336.0,44.5498,44.5595,44.4913,44.4913,14336.0
2016-10-13 14:05:00,45.66,45.69,45.64,45.64,7624.0,44.5011,44.5303,44.4816,44.4816,7624.0
2016-10-13 14:10:00,45.64,45.65,45.59,45.65,21706.0,44.4816,44.4913,44.4328,44.4913,21706.0
2016-10-13 14:15:00,45.64,45.68,45.6,45.68,18194.0,44.4816,44.5205,44.4426,44.5205,18194.0
2016-10-13 14:20:00,45.68,45.72,45.65,45.66,15563.0,44.5205,44.5595,44.4913,44.5011,15563.0
2016-10-13 14:25:00,45.69,45.71,45.66,45.71,23857.0,44.5303,44.5498,44.5011,44.5498,23857.0
2016-10-13 14:30:00,45.7,45.74,45.68,45.71,15545.0,44.54,44.579,44.5205,44.5498,15545.0
2016-10-13 14:35:00,45.72,45.74,45.67,45.74,20315.0,44.5595,44.579,44.5108,44.579,20315.0
2016-10-13 14:40:00,45.74,45.79,45.74,45.79,27585.0,44.579,44.6278,44.579,44.6278,27585.0
2016-10-13 14:45:00,45.78,45.85,45.76,45.83,34693.0,44.618,44.6862,44.5985,44.6667,34693.0
2016-10-13 14:50:00,45.82,45.91,45.82,45.9,36586.0,44.657,44.7447,44.657,44.735,36586.0
2016-10-13 14:55:00,45.91,45.94,45.88,45.91,25009.0,44.7447,44.7739,44.7155,44.7447,25009.0
2016-10-13 15:00:00,45.92,45.93,45.89,45.89,17903.0,44.7545,44.7642,44.7252,44.7252,17903.0
2016-10-13 15:05:00,45.89,45.9,45.87,45.89,14568.0,44.7252,44.735,44.7057,44.7252,14568.0
2016-10-13 15:10:00,45.9,45.9,45.86,45.88,18117.0,44.735,44.735,44.696,44.7155,18117.0
2016-10-13 15:15:00,45.87,45.88,45.78,45.78,21838.0,44.7057,44.7155,44.618,44.618,21838.0
2016-10-13 15:20:00,45.79,45.8,45.76,45.8,14027.0,44.6278,44.6375,44.5985,44.6375,14027.0
2016-10-13 15:25:00,45.8,45.8,45.75,45.79,42042.0,44.6375,44.6375,44.5888,44.6278,42042.0
2016-10-13 15:30:00,45.78,45.8,45.76,45.79,39750.0,44.618,44.6375,44.5985,44.6278,39750.0
2016-10-13 15:35:00,45.8,45.87,45.79,45.86,32717.0,44.6375,44.7057,44.6278,44.696,32717.0
2016-10-13 15:40:00,45.86,45.94,45.85,45.93,100012.0,44.696,44.7739,44.6862,44.7642,100012.0
2016-10-13 15:45:00,45.92,45.94,45.86,45.87,65941.0,44.7545,44.7739,44.696,44.7057,65941.0
2016-10-13 15:50:00,45.85,45.86,45.79,45.83,87569.0,44.6862,44.696,44.6278,44.6667,87569.0
2016-10-13 15:55:00,45.83,45.95,45.8,45.93,319650.0,44.6667,44.7837,44.6375,44.7642,319650.0
2016-10-14 09:30:00,45.97,46.22,45.82,46.15,81233.0,44.8032,45.0468,44.657,44.9786,81233.0
2016-10-14 09:35:00,46.17,46.37,46.12,46.35,14048.0,44.9981,45.193,44.9494,45.1735,14048.0
2016-10-14 09:40:00,46.28,46.52,46.24,46.46,26994.0,45.1053,45.3392,45.0663,45.2807,26994.0
2016-10-14 09:45:00,46.47,46.57,46.44,46.54,20849.0,45.2905,45.388,45.2613,45.3587,20849.0
2016-10-14 09:50:00,46.53,46.76,46.5,46.76,21839.0,45.349,45.5731,45.3197,45.5731,21839.0
2016-10-14 09:55:00,46.75,46.88,46.73,46.84,15502.0,45.5634,45.6901,45.5439,45.6511,15502.0
2016-10-14 10:00:00,46.83,46.92,46.78,46.78,138932.0,45.6414,45.7291,45.5926,45.5926,138932.0
2016-10-14 10:05:00,46.77,46.79,46.69,46.71,70270.0,45.5829,45.6024,45.5049,45.5244,70270.0
2016-10-14 10:10:00,46.7,46.7,46.6,46.63,56947.0,45.5147,45.5147,45.4172,45.4464,56947.0
2016-10-14 10:15:00,46.62,46.76,46.62,46.71,20332.0,45.4367,45.5731,45.4367,45.5244,20332.0
2016-10-14 10:20:00,46.71,46.74,46.68,46.7,22352.0,45.5244,45.5536,45.4952,45.5147,22352.0
2016-10-14 10:25:00,46.7,46.72,46.65,46.69,45687.0,45.5147,45.5341,45.4659,45.5049,45687.0
2016-10-14 10:30:00,46.69,46.71,46.59,46.65,44990.0,45.5049,45.5244,45.4074,45.4659,44990.0
2016-10-14 10:35:00,46.66,46.67,46.6,46.64,18723.0,45.4757,45.4854,45.4172,45.4562,18723.0
2016-10-14 10:40:00,46.64,46.72,46.63,46.72,17492.0,45.4562,45.5341,45.4464,45.5341,17492.0
2016-10-14 10:45:00,46.72,46.8,46.71,46.79,20046.0,45.5341,45.6121,45.5244,45.6024,20046.0
2016-10-14 10:50:00,46.8,46.8,46.71,46.74,19242.0,45.6121,45.6121,45.5244,45.5536,19242.0
2016-10-14 10:55:00,46.74,46.76,46.7,46.75,25439.0,45.5536,45.5731,45.5147,45.5634,25439.0
2016-10-14 11:00:00,46.75,46.79,46.72,46.75,28750.0,45.5634,45.6024,45.5341,45.5634,28750.0
2016-10-14 11:05:00,46.75,46.76,46.68,46.72,12570.0,45.5634,45.5731,45.4952,45.5341,12570.0
2016-10-14 11:10:00,46.72,46.74,46.66,46.66,44842.0,45.5341,45.5536,45.4757,45.4757,44842.0
2016-10-14 11:15:00,46.65,46.72,46.64,46.7,27931.0,45.4659,45.5341,45.4562,45.5147,27931.0
2016-10-14 11:20:00,46.7,46.72,46.69,46.71,33354.0,45.5147,45.5341,45.5049,45.5244,33354.0
2016-10-14 11:25:00,46.7,46.73,46.56,46.56,18745.0,45.5147,45.5439,45.3782,45.3782,18745.0
2016-10-14 11:30:00,46.55,46.56,46.46,46.46,45021.0,45.3685,45.3782,45.2807,45.2807,45021.0
2016-10-14 11:35:00,46.46,46.52,46.45,46.52,16143.0,45.2807,45.3392,45.271,45.3392,16143.0
2016-10-14 11:40:00,46.52,46.55,46.49,46.49,10400.0,45.3392,45.3685,45.31,45.31,10400.0
2016-10-14 11:45:00,46.48,46.48,46.34,46.36,20741.0,45.3002,45.3002,45.1638,45.1833,20741.0
2016-10-14 11:50:00,46.37,46.46,46.37,46.46,26083.0,45.193,45.2807,45.193,45.2807,26083.0
2016-10-14 11:55:00,46.45,46.55,46.43,46.49,18979.0,45.271,45.3685,45.2515,45.31,18979.0
2016-10-14 12:00:00,46.47,46.56,46.44,46.56,13080.0,45.2905,45.3782,45.2613,45.3782,13080.0
2016-10-14 12:05:00,46.56,46.58,46.53,46.57,12785.0,45.3782,45.3977,45.349,45.388,12785.0
2016-10-14 12:10:00,46.57,46.6,46.52,46.6,26590.0,45.388,45.4172,45.3392,45.4172,26590.0
2016-10-14 12:15:00,46.59,46.59,46.47,46.5,18951.0,45.4074,45.4074,45.2905,45.3197,18951.0
2016-10-14 12:20:00,46.5,46.57,46.5,46.53,12466.0,45.3197,45.388,45.3197,45.349,12466.0
2016-10-14 12:25:00,46.56,46.58,46.54,46.58,5958.0,45.3782,45.3977,45.3587,45.3977,5958.0
2016-10-14 12:30:00,46.58,46.58,46.51,46.52,10206.0,45.3977,45.3977,45.3295,45.3392,10206.0
2016-10-14 12:35:00,46.51,46.54,46.5,46.51,10227.0,45.3295,45.3587,45.3197,45.3295,10227.0
2016-10-14 12:40:00,46.5,46.5,46.4,46.4,27432.0,45.3197,45.3197,45.2223,45.2223,27432.0
2016-10-14 12:45:00,46.4,46.45,46.37,46.45,10170.0,45.2223,45.271,45.193,45.271,10170.0
2016-10-14 12:50:00,46.45,46.47,46.43,46.47,9603.0,45.271,45.2905,45.2515,45.2905,9603.0
2016-10-14 12:55:00,46.47,46.5,46.46,46.47,11342.0,45.2905,45.3197,45.2807,45.2905,11342.0
2016-10-14 13:00:00,46.46,46.48,46.44,46.44,14540.0,45.2807,45.3002,45.2613,45.2613,14540.0
2016-10-14 13:05:00,46.44,46.53,46.41,46.53,10379.0,45.2613,45.349,45.232,45.349,10379.0
2016-10-14 13:10:00,46.53,46.54,46.46,46.49,13453.0,45.349,45.3587,45.2807,45.31,13453.0
2016-10-14 13:15:00,46.49,46.54,46.46,46.5,22345.0,45.31,45.3587,45.2807,45.3197,22345.0
2016-10-14 13:20:00,46.5,46.55,46.49,46.52,8900.0,45.3197,45.3685,45.31,45.3392,8900.0
2016-10-14 13:25:00,46.54,46.55,46.51,46.52,8097.0,45.3587,45.3685,45.3295,45.3392,8097.0
2016-10-14 13:30:00,46.52,46.63,46.47,46.6,21159.0,45.3392,45.4464,45.2905,45.4172,21159.0
2016-10-14 13:35:00,46.61,46.62,46.56,46.59,8622.0,45.4269,45.4367,45.3782,45.4074,8622.0
2016-10-14 13:40:00,46.58,46.59,46.5,46.53,5700.0,45.3977,45.4074,45.3197,45.349,5700.0
2016-10-14 13:45:00,46.53,46.53,46.45,46.48,11210.0,45.349,45.349,45.271,45.3002,11210.0
2016-10-14 13:50:00,46.47,46.48,46.41,46.42,9600.0,45.2905,45.3002,45.232,45.2418,9600.0
2016-10-14 13:55:00,46.42,46.5,46.42,46.46,15100.0,45.2418,45.3197,45.2418,45.2807,15100.0
2016-10-14 14:00:00,46.44,46.44,46.38,46.41,18062.0,45.2613,45.2613,45.2028,45.232,18062.0
2016-10-14 14:05:00,46.42,46.44,46.38,46.43,28308.0,45.2418,45.2613,45.2028,45.2515,28308.0
2016-10-14 14:10:00,46.42,46.45,46.42,46.43,19286.0,45.2418,45.271,45.2418,45.2515,19286.0
2016-10-14 14:15:00,46.42,46.47,46.41,46.43,14463.0,45.2418,45.2905,45.232,45.2515,14463.0
2016-10-14 14:20:00,46.43,46.52,46.43,46.5,9841.0,45.2515,45.3392,45.2515,45.3197,9841.0
2016-10-14 14:25:00,46.5,46.5,46.42,46.5,15795.0,45.3197,45.3197,45.2418,45.3197,15795.0
2016-10-14 14:30:00,46.51,46.53,46.44,46.45,11404.0,45.3295,45.349,45.2613,45.271,11404.0
2016-10-14 14:35:00,46.45,46.45,46.42,46.42,10985.0,45.271,45.271,45.2418,45.2418,10985.0
2016-10-14 14:40:00,46.42,46.48,46.42,46.44,36096.0,45.2418,45.3002,45.2418,45.2613,36096.0
2016-10-14 14:45:00,46.43,46.43,46.35,46.38,12377.0,45.2515,45.2515,45.1735,45.2028,12377.0
2016-10-14 14:50:00,46.37,46.37,46.26,46.27,17217.0,45.193,45.193,45.0858,45.0956,17217.0
2016-10-14 14:55:00,46.27,46.32,46.22,46.25,18658.0,45.0956,45.1443,45.0468,45.0761,18658.0
2016-10-14 15:00:00,46.26,46.31,46.25,46.27,16027.0,45.0858,45.1346,45.0761,45.0956,16027.0
2016-10-14 15:05:00,46.26,46.33,46.26,46.31,13304.0,45.0858,45.154,45.0858,45.1346,13304.0
2016-10-14 15:10:00,46.32,46.37,46.31,46.34,14164.0,45.1443,45.193,45.1346,45.1638,14164.0
2016-10-14 15:15:00,46.33,46.34,46.26,46.29,12102.0,45.154,45.1638,45.0858,45.1151,12102.0
2016-10-14 15:20:00,46.29,46.3,46.27,46.3,14240.0,45.1151,45.1248,45.0956,45.1248,14240.0
2016-10-14 15:25:00,46.31,46.31,46.25,46.25,15700.0,45.1346,45.1346,45.0761,45.0761,15700.0
2016-10-14 15:30:00,46.26,46.32,46.23,46.29,26697.0,45.0858,45.1443,45.0566,45.1151,26697.0
2016-10-14 15:35:00,46.29,46.32,46.24,46.32,23258.0,45.1151,45.1443,45.0663,45.1443,23258.0
2016-10-14 15:40:00,46.32,46.34,46.21,46.21,41339.0,45.1443,45.1638,45.0371,45.0371,41339.0
2016-10-14 15:45:00,46.22,46.26,46.2,46.21,45735.0,45.0468,45.0858,45.0273,45.0371,45735.0
2016-10-14 15:50:00,46.2,46.21,46.17,46.19,79554.0,45.0273,45.0371,44.9981,45.0176,79554.0
2016-10-14 15:55:00,46.2,46.22,46.15,46.15,135688.0,45.0273,45.0468,44.9786,44.9786,135688.0
2016-10-17 09:30:00,46.01,46.15,45.97,45.98,68962.0,44.8422,44.9786,44.8032,44.8129,68962.0
2016-10-17 09:35:00,45.98,46.04,45.96,46.03,11910.0,44.8129,44.8714,44.7934,44.8617,11910.0
2016-10-17 09:40:00,46.03,46.2,46.01,46.07,36652.0,44.8617,45.0273,44.8422,44.9006,36652.0
2016-10-17 09:45:00,46.07,46.14,46.06,46.14,15300.0,44.9006,44.9689,44.8909,44.9689,15300.0
2016-10-17 09:50:00,46.14,46.21,46.12,46.12,5454.0,44.9689,45.0371,44.9494,44.9494,5454.0
2016-10-17 09:55:00,46.12,46.18,46.11,46.12,8269.0,44.9494,45.0079,44.9396,44.9494,8269.0
2016-10-17 10:00:00,46.11,46.12,46.04,46.07,20256.0,44.9396,44.9494,44.8714,44.9006,20256.0
2016-10-17 10:05:00,46.06,46.16,46.04,46.16,12389.0,44.8909,44.9884,44.8714,44.9884,12389.0
2016-10-17 10:10:00,46.16,46.21,46.11,46.11,9203.0,44.9884,45.0371,44.9396,44.9396,9203.0
2016-10-17 10:15:00,46.11,46.14,46.07,46.08,4700.0,44.9396,44.9689,44.9006,44.9104,4700.0
2016-10-17 10:20:00,46.08,46.13,46.0,46.1,60545.0,44.9104,44.9591,44.8324,44.9299,60545.0
2016-10-17 10:25:00,46.11,46.15,46.05,46.05,14464.0,44.9396,44.9786,44.8812,44.8812,14464.0
2016-10-17 10:30:00,46.04,46.1,46.03,46.08,11517.0,44.8714,44.9299,44.8617,44.9104,11517.0
2016-10-17 10:35:00,46.08,46.13,46.07,46.09,10789.0,44.9104,44.9591,44.9006,44.9201,10789.0
2016-10-17 10:40:00,46.1,46.14,46.07,46.07,4441.0,44.9299,44.9689,44.9006,44.9006,4441.0
2016-10-17 10:45:00,46.08,46.08,46.02,46.04,8400.0,44.9104,44.9104,44.8519,44.8714,8400.0
2016-10-17 10:50:00,46.03,46.07,46.01,46.02,8000.0,44.8617,44.9006,44.8422,44.8519,8000.0
2016-10-17 10:55:00,46.02,46.03,46.0,46.02,4136.0,44.8519,44.8617,44.8324,44.8519,4136.0
2016-10-17 11:00:00,46.03,46.11,46.01,46.11,10336.0,44.8617,44.9396,44.8422,44.9396,10336.0
2016-10-17 11:05:00,46.1,46.11,46.07,46.09,4366.0,44.9299,44.9396,44.9006,44.9201,4366.0
2016-10-17 11:10:00,46.09,46.16,46.07,46.07,8835.0,44.9201,44.9884,44.9006,44.9006,8835.0
2016-10-17 11:15:00,46.05,46.09,45.98,46.09,12801.0,44.8812,44.9201,44.8129,44.9201,12801.0
2016-10-17 11:20:00,46.08,46.11,46.05,46.11,8004.0,44.9104,44.9396,44.8812,44.9396,8004.0
2016-10-17 11:25:00,46.11,46.12,46.05,46.12,14456.0,44.9396,44.9494,44.8812,44.9494,14456.0
2016-10-17 11:30:00,46.11,46.11,46.06,46.1,6141.0,44.9396,44.9396,44.8909,44.9299,6141.0
2016-10-17 11:35:00,46.1,46.11,46.07,46.1,8719.0,44.9299,44.9396,44.9006,44.9299,8719.0
2016-10-17 11:40:00,46.09,46.12,46.07,46.1,4993.0,44.9201,44.9494,44.9006,44.9299,4993.0
2016-10-17 11:45:00,46.1,46.11,46.07,46.11,24400.0,44.9299,44.9396,44.9006,44.9396,24400.0
2016-10-17 11:50:00,46.11,46.17,46.11,46.17,12246.0,44.9396,44.9981,44.9396,44.9981,12246.0
2016-10-17 11:55:00,46.18,46.22,46.18,46.18,7700.0,45.0079,45.0468,45.0079,45.0079,7700.0
2016-10-17 12:00:00,46.18,46.21,46.14,46.18,11700.0,45.0079,45.0371,44.9689,45.0079,11700.0
2016-10-17 12:05:00,46.2,46.21,46.16,46.18,4399.0,45.0273,45.0371,44.9884,45.0079,4399.0
2016-10-17 12:10:00,46.18,46.2,46.14,46.2,7989.0,45.0079,45.0273,44.9689,45.0273,7989.0
2016-10-17 12:15:00,46.2,46.23,46.18,46.22,12200.0,45.0273,45.0566,45.0079,45.0468,12200.0
2016-10-17 12:20:00,46.23,46.23,46.21,46.22,4323.0,45.0566,45.0566,45.0371,45.0468,4323.0
2016-10-17 12:25:00,46.23,46.23,46.12,46.14,5874.0,45.0566,45.0566,44.9494,44.9689,5874.0
2016-10-17 12:30:00,46.13,46.17,46.13,46.17,4600.0,44.9591,44.9981,44.9591,44.9981,4600.0
2016-10-17 12:35:00,46.17,46.2,46.15,46.2,7405.0,44.9981,45.0273,44.9786,45.0273,7405.0
2016-10-17 12:40:00,46.19,46.2,46.17,46.2,6825.0,45.0176,45.0273,44.9981,45.0273,6825.0
2016-10-17 12:45:00,46.19,46.21,46.16,46.18,3982.0,45.0176,45.0371,44.9884,45.0079,3982.0
2016-10-17 12:50:00,46.17,46.21,46.17,46.21,8588.0,44.9981,45.0371,44.9981,45.0371,8588.0
2016-10-17 12:55:00,46.21,46.24,46.2,46.24,11590.0,45.0371,45.0663,45.0273,45.0663,11590.0
2016-10-17 13:00:00,46.24,46.25,46.22,46.23,3897.0,45.0663,45.0761,45.0468,45.0566,3897.0
2016-10-17 13:05:00,46.22,46.25,46.21,46.24,9103.0,45.0468,45.0761,45.0371,45.0663,9103.0
2016-10-17 13:10:00,46.24,46.25,46.22,46.24,2600.0,45.0663,45.0761,45.0468,45.0663,2600.0
2016-10-17 13:15:00,46.22,46.24,46.19,46.19,11219.0,45.0468,45.0663,45.0176,45.0176,11219.0
2016-10-17 13:20:00,46.19,46.2,46.18,46.18,7358.0,45.0176,45.0273,45.0079,45.0079,7358.0
2016-10-17 13:25:00,46.18,46.18,46.15,46.17,6400.0,45.0079,45.0079,44.9786,44.9981,6400.0
2016-10-17 13:30:00,46.17,46.17,46.13,46.16,6785.0,44.9981,44.9981,44.9591,44.9884,6785.0
2016-10-17 13:35:00,46.17,46.17,46.14,46.14,5600.0,44.9981,44.9981,44.9689,44.9689,5600.0
2016-10-17 13:40:00,46.14,46.15,46.13,46.14,8493.0,44.9689,44.9786,44.9591,44.9689,8493.0
2016-10-17 13:45:00,46.14,46.15,46.14,46.14,3339.0,44.9689,44.9786,44.9689,44.9689,3339.0
2016-10-17 13:50:00,46.15,46.15,46.12,46.13,5936.0,44.9786,44.9786,44.9494,44.9591,5936.0
2016-10-17 13:55:00,46.13,46.13,46.11,46.12,17784.0,44.9591,44.9591,44.9396,44.9494,17784.0
2016-10-17 14:00:00,46.12,46.13,46.11,46.11,9636.0,44.9494,44.9591,44.9396,44.9396,9636.0
2016-10-17 14:05:00,46.12,46.17,46.11,46.16,10267.0,44.9494,44.9981,44.9396,44.9884,10267.0
2016-10-17 14:10:00,46.17,46.2,46.16,46.18,8069.0,44.9981,45.0273,44.9884,45.0079,8069.0
2016-10-17 14:15:00,46.18,46.25,46.18,46.25,7500.0,45.0079,45.0761,45.0079,45.0761,7500.0
2016-10-17 14:20:00,46.25,46.26,46.23,46.23,4517.0,45.0761,45.0858,45.0566,45.0566,4517.0
2016-10-17 14:25:00,46.24,46.25,46.19,46.24,38057.0,45.0663,45.0761,45.0176,45.0663,38057.0
2016-10-17 14:30:00,46.23,46.24,46.21,46.21,9703.0,45.0566,45.0663,45.0371,45.0371,9703.0
2016-10-17 14:35:00,46.2,46.22,46.2,46.21,3300.0,45.0273,45.0468,45.0273,45.0371,3300.0
2016-10-17 14:40:00,46.21,46.23,46.21,46.22,9684.0,45.0371,45.0566,45.0371,45.0468,9684.0
2016-10-17 14:45:00,46.22,46.26,46.22,46.24,21362.0,45.0468,45.0858,45.0468,45.0663,21362.0
2016-10-17 14:50:00,46.25,46.29,46.25,46.29,4128.0,45.0761,45.1151,45.0761,45.1151,4128.0
2016-10-17 14:55:00,46.3,46.36,46.28,46.36,17253.0,45.1248,45.1833,45.1053,45.1833,17253.0
2016-10-17 15:00:00,46.36,46.36,46.31,46.34,6100.0,45.1833,45.1833,45.1346,45.1638,6100.0
2016-10-17 15:05:00,46.33,46.36,46.33,46.34,11408.0,45.154,45.1833,45.154,45.1638,11408.0
2016-10-17 15:10:00,46.34,46.35,46.3,46.31,8910.0,45.1638,45.1735,45.1248,45.1346,8910.0
2016-10-17 15:15:00,46.31,46.33,46.3,46.33,11659.0,45.1346,45.154,45.1248,45.154,11659.0
2016-10-17 15:20:00,46.33,46.36,46.33,46.35,7719.0,45.154,45.1833,45.154,45.1735,7719.0
2016-10-17 15:25:00,46.35,46.38,46.34,46.38,10705.0,45.1735,45.2028,45.1638,45.2028,10705.0
2016-10-17 15:30:00,46.37,46.43,46.34,46.38,37087.0,45.193,45.2515,45.1638,45.2028,37087.0
2016-10-17 15:35:00,46.37,46.43,46.36,46.42,33941.0,45.193,45.2515,45.1833,45.2418,33941.0
2016-10-17 15:40:00,46.42,46.43,46.39,46.4,17838.0,45.2418,45.2515,45.2125,45.2223,17838.0
2016-10-17 15:45:00,46.4,46.46,46.4,46.44,27245.0,45.2223,45.2807,45.2223,45.2613,27245.0
2016-10-17 15:50:00,46.43,46.44,46.4,46.41,35827.0,45.2515,45.2613,45.2223,45.232,35827.0
2016-10-17 15:55:00,46.42,46.44,46.37,46.43,94813.0,45.2418,45.2613,45.193,45.2515,94813.0
2016-10-18 09:30:00,46.83,47.11,46.77,46.85,83709.0,45.6414,45.9142,45.5829,45.6608,83709.0
2016-10-18 09:35:00,46.91,46.99,46.78,46.81,28892.0,45.7193,45.7973,45.5926,45.6219,28892.0
2016-10-18 09:40:00,46.81,46.88,46.79,46.83,20812.0,45.6219,45.6901,45.6024,45.6414,20812.0
2016-10-18 09:45:00,46.84,46.93,46.8,46.89,112862.0,45.6511,45.7388,45.6121,45.6998,112862.0
2016-10-18 09:50:00,46.9,46.93,46.86,46.86,36803.0,45.7096,45.7388,45.6706,45.6706,36803.0
2016-10-18 09:55:00,46.86,47.02,46.86,46.95,56007.0,45.6706,45.8265,45.6706,45.7583,56007.0
2016-10-18 10:00:00,46.95,47.04,46.94,47.0,33220.0,45.7583,45.846,45.7486,45.807,33220.0
2016-10-18 10:05:00,47.0,47.11,47.0,47.08,17499.0,45.807,45.9142,45.807,45.885,17499.0
2016-10-18 10:10:00,47.08,47.11,47.02,47.03,15117.0,45.885,45.9142,45.8265,45.8363,15117.0
2016-10-18 10:15:00,47.03,47.03,46.96,46.96,10460.0,45.8363,45.8363,45.7681,45.7681,10460.0
2016-10-18 10:20:00,46.96,46.96,46.82,46.85,15776.0,45.7681,45.7681,45.6316,45.6608,15776.0
2016-10-18 10:25:00,46.85,46.9,46.84,46.87,7800.0,45.6608,45.7096,45.6511,45.6803,7800.0
2016-10-18 10:30:00,46.87,46.87,46.83,46.84,8791.0,45.6803,45.6803,45.6414,45.6511,8791.0
2016-10-18 10:35:00,46.85,46.91,46.84,46.9,9633.0,45.6608,45.7193,45.6511,45.7096,9633.0
2016-10-18 10:40:00,46.89,46.9,46.84,46.85,19491.0,45.6998,45.7096,45.6511,45.6608,19491.0
2016-10-18 10:45:00,46.85,46.96,46.82,46.96,16165.0,45.6608,45.7681,45.6316,45.7681,16165.0
2016-10-18 10:50:00,46.95,46.95,46.88,46.9,10243.0,45.7583,45.7583,45.6901,45.7096,10243.0
2016-10-18 10:55:00,46.89,46.94,46.84,46.92,21014.0,45.6998,45.7486,45.6511,45.7291,21014.0
2016-10-18 11:00:00,46.93,46.99,46.91,46.94,37225.0,45.7388,45.7973,45.7193,45.7486,37225.0
2016-10-18 11:05:00,46.95,47.02,46.94,46.96,18435.0,45.7583,45.8265,45.7486,45.7681,18435.0
2016-10-18 11:10:00,46.96,46.96,46.87,46.92,24136.0,45.7681,45.7681,45.6803,45.7291,24136.0
2016-10-18 11:15:00,46.92,46.93,46.89,46.92,47713.0,45.7291,45.7388,45.6998,45.7291,47713.0
2016-10-18 11:20:00,46.92,47.02,46.91,47.0,44212.0,45.7291,45.8265,45.7193,45.807,44212.0
2016-10-18 11:25:00,47.0,47.12,47.0,47.1,26680.0,45.807,45.924,45.807,45.9045,26680.0
2016-10-18 11:30:00,47.1,47.12,47.02,47.07,24534.0,45.9045,45.924,45.8265,45.8753,24534.0
2016-10-18 11:35:00,47.07,47.15,47.02,47.14,15615.0,45.8753,45.9532,45.8265,45.9435,15615.0
2016-10-18 11:40:00,47.14,47.15,47.05,47.06,15183.0,45.9435,45.9532,45.8558,45.8655,15183.0
2016-10-18 11:45:00,47.04,47.1,47.03,47.1,13105.0,45.846,45.9045,45.8363,45.9045,13105.0
2016-10-18 11:50:00,47.08,47.11,47.02,47.1,13230.0,45.885,45.9142,45.8265,45.9045,13230.0
2016-10-18 11:55:00,47.1,47.17,47.09,47.15,14286.0,45.9045,45.9727,45.8948,45.9532,14286.0
2016-10-18 12:00:00,47.16,47.29,47.14,47.28,33748.0,45.963,46.0897,45.9435,46.0799,33748.0
2016-10-18 12:05:00,47.28,47.3,47.25,47.25,14580.0,46.0799,46.0994,46.0507,46.0507,14580.0
2016-10-18 12:10:00,47.26,47.26,47.2,47.24,8657.0,46.0604,46.0604,46.002,46.0409,8657.0
2016-10-18 12:15:00,47.22,47.33,47.22,47.32,27402.0,46.0215,46.1287,46.0215,46.1189,27402.0
2016-10-18 12:20:00,47.31,47.41,47.31,47.39,29459.0,46.1092,46.2066,46.1092,46.1871,29459.0
2016-10-18 12:25:00,47.39,47.39,47.33,47.34,37416.0,46.1871,46.1871,46.1287,46.1384,37416.0
2016-10-18 12:30:00,47.33,47.33,47.2,47.21,39361.0,46.1287,46.1287,46.002,46.0117,39361.0
2016-10-18 12:35:00,47.2,47.34,47.2,47.34,26638.0,46.002,46.1384,46.002,46.1384,26638.0
2016-10-18 12:40:00,47.34,47.38,47.33,47.38,18999.0,46.1384,46.1774,46.1287,46.1774,18999.0
2016-10-18 12:45:00,47.37,47.41,47.34,47.41,79469.0,46.1676,46.2066,46.1384,46.2066,79469.0
2016-10-18 12:50:00,47.41,47.42,47.33,47.33,27363.0,46.2066,46.2164,46.1287,46.1287,27363.0
2016-10-18 12:55:00,47.34,47.36,47.29,47.33,54114.0,46.1384,46.1579,46.0897,46.1287,54114.0
2016-10-18 13:00:00,47.33,47.33,47.23,47.25,15798.0,46.1287,46.1287,46.0312,46.0507,15798.0
2016-10-18 13:05:00,47.23,47.24,47.18,47.19,85439.0,46.0312,46.0409,45.9825,45.9922,85439.0
2016-10-18 13:10:00,47.19,47.22,47.17,47.2,16505.0,45.9922,46.0215,45.9727,46.002,16505.0
2016-10-18 13:15:00,47.21,47.32,47.2,47.31,13704.0,46.0117,46.1189,46.002,46.1092,13704.0
2016-10-18 13:20:00,47.31,47.37,47.27,47.35,49859.0,46.1092,46.1676,46.0702,46.1482,49859.0
2016-10-18 13:25:00,47.35,47.4,47.33,47.35,34938.0,46.1482,46.1969,46.1287,46.1482,34938.0
2016-10-18 13:30:00,47.33,47.39,47.33,47.35,16751.0,46.1287,46.1871,46.1287,46.1482,16751.0
2016-10-18 13:35:00,47.34,47.39,47.34,47.37,17773.0,46.1384,46.1871,46.1384,46.1676,17773.0
2016-10-18 13:40:00,47.38,47.39,47.34,47.35,9907.0,46.1774,46.1871,46.1384,46.1482,9907.0
2016-10-18 13:45:00,47.35,47.37,47.34,47.35,15375.0,46.1482,46.1676,46.1384,46.1482,15375.0
2016-10-18 13:50:00,47.34,47.39,47.33,47.37,24703.0,46.1384,46.1871,46.1287,46.1676,24703.0
2016-10-18 13:55:00,47.37,47.39,47.35,47.37,35743.0,46.1676,46.1871,46.1482,46.1676,35743.0
2016-10-18 14:00:00,47.37,47.38,47.36,47.38,21883.0,46.1676,46.1774,46.1579,46.1774,21883.0
2016-10-18 14:05:00,47.37,47.38,47.36,47.37,10847.0,46.1676,46.1774,46.1579,46.1676,10847.0
2016-10-18 14:10:00,47.37,47.39,47.36,47.38,17362.0,46.1676,46.1871,46.1579,46.1774,17362.0
2016-10-18 14:15:00,47.38,47.42,47.38,47.41,28960.0,46.1774,46.2164,46.1774,46.2066,28960.0
2016-10-18 14:20:00,47.41,47.43,47.39,47.41,25984.0,46.2066,46.2261,46.1871,46.2066,25984.0
2016-10-18 14:25:00,47.42,47.42,47.38,47.39,51975.0,46.2164,46.2164,46.1774,46.1871,51975.0
2016-10-18 14:30:00,47.39,47.4,47.38,47.38,42043.0,46.1871,46.1969,46.1774,46.1774,42043.0
2016-10-18 14:35:00,47.38,47.38,47.34,47.34,45318.0,46.1774,46.1774,46.1384,46.1384,45318.0
2016-10-18 14:40:00,47.34,47.37,47.33,47.34,53284.0,46.1384,46.1676,46.1287,46.1384,53284.0
2016-10-18 14:45:00,47.35,47.36,47.32,47.34,12567.0,46.1482,46.1579,46.1189,46.1384,12567.0
2016-10-18 14:50:00,47.34,47.38,47.33,47.35,17642.0,46.1384,46.1774,46.1287,46.1482,17642.0
2016-10-18 14:55:00,47.34,47.35,47.3,47.31,21527.0,46.1384,46.1482,46.0994,46.1092,21527.0
2016-10-18 15:00:00,47.31,47.32,47.3,47.3,38797.0,46.1092,46.1189,46.0994,46.0994,38797.0
2016-10-18 15:05:00,47.31,47.35,47.3,47.33,20398.0,46.1092,46.1482,46.0994,46.1287,20398.0
2016-10-18 15:10:00,47.34,47.34,47.32,47.33,8186.0,46.1384,46.1384,46.1189,46.1287,8186.0
2016-10-18 15:15:00,47.32,47.33,47.3,47.3,21144.0,46.1189,46.1287,46.0994,46.0994,21144.0
2016-10-18 15:20:00,47.3,47.31,47.26,47.27,38190.0,46.0994,46.1092,46.0604,46.0702,38190.0
2016-10-18 15:25:00,47.28,47.31,47.28,47.29,13033.0,46.0799,46.1092,46.0799,46.0897,13033.0
2016-10-18 15:30:00,47.29,47.31,47.26,47.27,34264.0,46.0897,46.1092,46.0604,46.0702,34264.0
2016-10-18 15:35:00,47.27,47.28,47.26,47.26,26358.0,46.0702,46.0799,46.0604,46.0604,26358.0
2016-10-18 15:40:00,47.26,47.27,47.26,47.27,54919.0,46.0604,46.0702,46.0604,46.0702,54919.0
2016-10-18 15:45:00,47.26,47.3,47.26,47.28,51329.0,46.0604,46.0994,46.0604,46.0799,51329.0
2016-10-18 15:50:00,47.26,47.32,47.25,47.31,92550.0,46.0604,46.1189,46.0507,46.1092,92550.0
2016-10-18 15:55:00,47.31,47.35,47.26,47.26,176778.0,46.1092,46.1482,46.0604,46.0604,176778.0
2016-10-19 09:30:00,47.01,47.17,47.01,47.07,39738.0,45.8168,45.9727,45.8168,45.8753,39738.0
2016-10-19 09:35:00,46.97,47.02,46.88,47.0,19910.0,45.7778,45.8265,45.6901,45.807,19910.0
2016-10-19 09:40:00,47.01,47.05,46.87,46.89,15148.0,45.8168,45.8558,45.6803,45.6998,15148.0
2016-10-19 09:45:00,46.88,46.99,46.86,46.98,14900.0,45.6901,45.7973,45.6706,45.7875,14900.0
2016-10-19 09:50:00,46.96,46.96,46.87,46.88,35900.0,45.7681,45.7681,45.6803,45.6901,35900.0
2016-10-19 09:55:00,46.88,46.88,46.73,46.73,12502.0,45.6901,45.6901,45.5439,45.5439,12502.0
2016-10-19 10:00:00,46.72,46.75,46.69,46.72,12275.0,45.5341,45.5634,45.5049,45.5341,12275.0
2016-10-19 10:05:00,46.72,46.8,46.72,46.77,19133.0,45.5341,45.6121,45.5341,45.5829,19133.0
2016-10-19 10:10:00,46.77,46.89,46.77,46.88,13400.0,45.5829,45.6998,45.5829,45.6901,13400.0
2016-10-19 10:15:00,46.88,46.88,46.8,46.87,9745.0,45.6901,45.6901,45.6121,45.6803,9745.0
2016-10-19 10:20:00,46.87,46.89,46.84,46.84,4690.0,45.6803,45.6998,45.6511,45.6511,4690.0
2016-10-19 10:25:00,46.84,46.89,46.81,46.87,10835.0,45.6511,45.6998,45.6219,45.6803,10835.0
2016-10-19 10:30:00,46.88,46.93,46.85,46.9,95155.0,45.6901,45.7388,45.6608,45.7096,95155.0
2016-10-19 10:35:00,46.89,46.92,46.88,46.89,11714.0,45.6998,45.7291,45.6901,45.6998,11714.0
2016-10-19 10:40:00,46.89,46.93,46.87,46.88,20300.0,45.6998,45.7388,45.6803,45.6901,20300.0
2016-10-19 10:45:00,46.89,46.93,46.84,46.84,15458.0,45.6998,45.7388,45.6511,45.6511,15458.0
2016-10-19 10:50:00,46.84,46.84,46.78,46.8,11158.0,45.6511,45.6511,45.5926,45.6121,11158.0
2016-10-19 10:55:00,46.8,46.88,46.79,46.88,15324.0,45.6121,45.6901,45.6024,45.6901,15324.0
2016-10-19 11:00:00,46.88,46.9,46.86,46.88,10355.0,45.6901,45.7096,45.6706,45.6901,10355.0
2016-10-19 11:05:00,46.87,46.91,46.83,46.9,10378.0,45.6803,45.7193,45.6414,45.7096,10378.0
2016-10-19 11:10:00,46.91,46.92,46.85,46.87,11914.0,45.7193,45.7291,45.6608,45.6803,11914.0
2016-10-19 11:15:00,46.88,46.88,46.84,46.84,8098.0,45.6901,45.6901,45.6511,45.6511,8098.0
2016-10-19 11:20:00,46.84,46.93,46.8,46.88,67287.0,45.6511,45.7388,45.6121,45.6901,67287.0
2016-10-19 11:25:00,46.88,46.99,46.85,46.97,176152.0,45.6901,45.7973,45.6608,45.7778,176152.0
2016-10-19 11:30:00,46.96,47.0,46.95,46.95,59069.0,45.7681,45.807,45.7583,45.7583,59069.0
2016-10-19 11:35:00,46.96,47.06,46.94,47.01,162615.0,45.7681,45.8655,45.7486,45.8168,162615.0
2016-10-19 11:40:00,47.01,47.06,46.99,47.03,74620.0,45.8168,45.8655,45.7973,45.8363,74620.0
2016-10-19 11:45:00,47.05,47.05,46.92,47.0,105218.0,45.8558,45.8558,45.7291,45.807,105218.0
2016-10-19 11:50:00,46.99,47.02,46.95,46.99,159819.0,45.7973,45.8265,45.7583,45.7973,159819.0
2016-10-19 11:55:00,46.99,46.99,46.82,46.84,153021.0,45.7973,45.7973,45.6316,45.6511,153021.0
2016-10-19 12:00:00,46.85,46.85,46.75,46.8,89732.0,45.6608,45.6608,45.5634,45.6121,89732.0
2016-10-19 12:05:00,46.8,46.81,46.74,46.76,80185.0,45.6121,45.6219,45.5536,45.5731,80185.0
2016-10-19 12:10:00,46.76,46.84,46.73,46.81,105026.0,45.5731,45.6511,45.5439,45.6219,105026.0
2016-10-19 12:15:00,46.81,46.81,46.74,46.79,176173.0,45.6219,45.6219,45.5536,45.6024,176173.0
2016-10-19 12:20:00,46.8,46.83,46.78,46.82,18104.0,45.6121,45.6414,45.5926,45.6316,18104.0
2016-10-19 12:25:00,46.82,46.83,46.78,46.78,9203.0,45.6316,45.6414,45.5926,45.5926,9203.0
2016-10-19 12:30:00,46.79,46.81,46.74,46.78,19300.0,45.6024,45.6219,45.5536,45.5926,19300.0
2016-10-19 12:35:00,46.79,46.82,46.77,46.78,15653.0,45.6024,45.6316,45.5829,45.5926,15653.0
2016-10-19 12:40:00,46.78,46.81,46.76,46.79,18801.0,45.5926,45.6219,45.5731,45.6024,18801.0
2016-10-19 12:45:00,46.8,46.87,46.79,46.83,66704.0,45.6121,45.6803,45.6024,45.6414,66704.0
2016-10-19 12:50:00,46.83,46.87,46.83,46.86,7897.0,45.6414,45.6803,45.6414,45.6706,7897.0
2016-10-19 12:55:00,46.86,46.86,46.84,46.86,9194.0,45.6706,45.6706,45.6511,45.6706,9194.0
2016-10-19 13:00:00,46.86,46.93,46.85,46.88,12322.0,45.6706,45.7388,45.6608,45.6901,12322.0
2016-10-19 13:05:00,46.89,47.0,46.88,46.95,51401.0,45.6998,45.807,45.6901,45.7583,51401.0
2016-10-19 13:10:00,46.95,46.95,46.93,46.93,3499.0,45.7583,45.7583,45.7388,45.7388,3499.0
2016-10-19 13:15:00,46.94,46.98,46.92,46.97,44866.0,45.7486,45.7875,45.7291,45.7778,44866.0
2016-10-19 13:20:00,46.97,47.02,46.97,47.0,5080.0,45.7778,45.8265,45.7778,45.807,5080.0
2016-10-19 13:25:00,47.0,47.09,47.0,47.07,11087.0,45.807,45.8948,45.807,45.8753,11087.0
2016-10-19 13:30:00,47.06,47.1,47.04,47.09,12216.0,45.8655,45.9045,45.846,45.8948,12216.0
2016-10-19 13:35:00,47.09,47.09,47.05,47.08,20809.0,45.8948,45.8948,45.8558,45.885,20809.0
2016-10-19 13:40:00,47.08,47.14,47.06,47.14,7641.0,45.885,45.9435,45.8655,45.9435,7641.0
2016-10-19 13:45:00,47.14,47.14,47.13,47.13,8467.0,45.9435,45.9435,45.9337,45.9337,8467.0
2016-10-19 13:50:00,47.13,47.14,47.12,47.14,8750.0,45.9337,45.9435,45.924,45.9435,8750.0
2016-10-19 13:55:00,47.14,47.14,47.13,47.14,3600.0,45.9435,45.9435,45.9337,45.9435,3600.0
2016-10-19 14:00:00,47.14,47.24,47.14,47.24,15779.0,45.9435,46.0409,45.9435,46.0409,15779.0
2016-10-19 14:05:00,47.23,47.26,47.23,47.24,13400.0,46.0312,46.0604,46.0312,46.0409,13400.0
2016-10-19 14:10:00,47.25,47.3,47.23,47.29,16463.0,46.0507,46.0994,46.0312,46.0897,16463.0
2016-10-19 14:15:00,47.3,47.3,47.27,47.29,15241.0,46.0994,46.0994,46.0702,46.0897,15241.0
2016-10-19 14:20:00,47.28,47.28,47.21,47.21,9849.0,46.0799,46.0799,46.0117,46.0117,9849.0
2016-10-19 14:25:00,47.21,47.25,47.2,47.2,12187.0,46.0117,46.0507,46.002,46.002,12187.0
2016-10-19 14:30:00,47.2,47.21,47.18,47.2,15043.0,46.002,46.0117,45.9825,46.002,15043.0
2016-10-19 14:35:00,47.2,47.23,47.19,47.2,21563.0,46.002,46.0312,45.9922,46.002,21563.0
2016-10-19 14:40:00,47.2,47.22,47.16,47.16,14134.0,46.002,46.0215,45.963,45.963,14134.0
2016-10-19 14:45:00,47.16,47.19,47.15,47.18,9979.0,45.963,45.9922,45.9532,45.9825,9979.0
2016-10-19 14:50:00,47.17,47.17,47.16,47.16,7999.0,45.9727,45.9727,45.963,45.963,7999.0
2016-10-19 14:55:00,47.16,47.19,47.16,47.18,10756.0,45.963,45.9922,45.963,45.9825,10756.0
2016-10-19 15:00:00,47.18,47.2,47.16,47.16,8528.0,45.9825,46.002,45.963,45.963,8528.0
2016-10-19 15:05:00,47.17,47.18,47.14,47.14,16216.0,45.9727,45.9825,45.9435,45.9435,16216.0
2016-10-19 15:10:00,47.14,47.15,47.13,47.14,7949.0,45.9435,45.9532,45.9337,45.9435,7949.0
2016-10-19 15:15:00,47.14,47.15,47.13,47.15,5118.0,45.9435,45.9532,45.9337,45.9532,5118.0
2016-10-19 15:20:00,47.15,47.2,47.15,47.15,12088.0,45.9532,46.002,45.9532,45.9532,12088.0
2016-10-19 15:25:00,47.16,47.18,47.16,47.18,16603.0,45.963,45.9825,45.963,45.9825,16603.0
2016-10-19 15:30:00,47.18,47.23,47.18,47.23,23736.0,45.9825,46.0312,45.9825,46.0312,23736.0
2016-10-19 15:35:00,47.23,47.25,47.19,47.19,18244.0,46.0312,46.0507,45.9922,45.9922,18244.0
2016-10-19 15:40:00,47.19,47.24,47.18,47.23,43340.0,45.9922,46.0409,45.9825,46.0312,43340.0
2016-10-19 15:45:00,47.22,47.23,47.2,47.21,21287.0,46.0215,46.0312,46.002,46.0117,21287.0
2016-10-19 15:50:00,47.2,47.21,47.16,47.18,39674.0,46.002,46.0117,45.963,45.9825,39674.0
2016-10-19 15:55:00,47.18,47.26,47.17,47.24,142689.0,45.9825,46.0604,45.9727,46.0409,142689.0
2016-10-20 09:30:00,46.95,47.06,46.8,46.81,65534.0,45.7583,45.8655,45.6121,45.6219,65534.0
2016-10-20 09:35:00,46.81,46.83,46.55,46.6,37633.0,45.6219,45.6414,45.3685,45.4172,37633.0
2016-10-20 09:40:00,46.63,46.7,46.48,46.49,26645.0,45.4464,45.5147,45.3002,45.31,26645.0
2016-10-20 09:45:00,46.48,46.67,46.41,46.52,27371.0,45.3002,45.4854,45.232,45.3392,27371.0
2016-10-20 09:50:00,46.53,46.57,46.49,46.56,14773.0,45.349,45.388,45.31,45.3782,14773.0
2016-10-20 09:55:00,46.59,46.69,46.54,46.68,13210.0,45.4074,45.5049,45.3587,45.4952,13210.0
2016-10-20 10:00:00,46.69,46.8,46.67,46.8,34699.0,45.5049,45.6121,45.4854,45.6121,34699.0
2016-10-20 10:05:00,46.8,46.82,46.71,46.71,29921.0,45.6121,45.6316,45.5244,45.5244,29921.0
2016-10-20 10:10:00,46.73,46.78,46.7,46.71,26960.0,45.5439,45.5926,45.5147,45.5244,26960.0
2016-10-20 10:15:00,46.7,46.76,46.68,46.76,16750.0,45.5147,45.5731,45.4952,45.5731,16750.0
2016-10-20 10:20:00,46.76,46.79,46.72,46.77,15008.0,45.5731,45.6024,45.5341,45.5829,15008.0
2016-10-20 10:25:00,46.77,46.8,46.76,46.8,20586.0,45.5829,45.6121,45.5731,45.6121,20586.0
2016-10-20 10:30:00,46.79,46.82,46.69,46.71,36161.0,45.6024,45.6316,45.5049,45.5244,36161.0
2016-10-20 10:35:00,46.69,46.72,46.61,46.72,37238.0,45.5049,45.5341,45.4269,45.5341,37238.0
2016-10-20 10:40:00,46.71,46.78,46.71,46.78,12399.0,45.5244,45.5926,45.5244,45.5926,12399.0
2016-10-20 10:45:00,46.78,46.82,46.77,46.8,41953.0,45.5926,45.6316,45.5829,45.6121,41953.0
2016-10-20 10:50:00,46.8,46.82,46.77,46.79,15764.0,45.6121,45.6316,45.5829,45.6024,15764.0
2016-10-20 10:55:00,46.79,46.8,46.74,46.77,23748.0,45.6024,45.6121,45.5536,45.5829,23748.0
2016-10-20 11:00:00,46.78,46.81,46.76,46.79,16271.0,45.5926,45.6219,45.5731,45.6024,16271.0
2016-10-20 11:05:00,46.78,46.8,46.76,46.8,32956.0,45.5926,45.6121,45.5731,45.6121,32956.0
2016-10-20 11:10:00,46.81,46.9,46.78,46.9,202055.0,45.6219,45.7096,45.5926,45.7096,202055.0
2016-10-20 11:15:00,46.9,46.9,46.84,46.85,39400.0,45.7096,45.7096,45.6511,45.6608,39400.0
2016-10-20 11:20:00,46.83,46.89,46.79,46.87,30266.0,45.6414,45.6998,45.6024,45.6803,30266.0
2016-10-20 11:25:00,46.87,46.88,46.84,46.84,16157.0,45.6803,45.6901,45.6511,45.6511,16157.0
2016-10-20 11:30:00,46.84,46.87,46.81,46.83,12952.0,45.6511,45.6803,45.6219,45.6414,12952.0
2016-10-20 11:35:00,46.83,46.83,46.71,46.72,8129.0,45.6414,45.6414,45.5244,45.5341,8129.0
2016-10-20 11:40:00,46.72,46.76,46.71,46.72,10900.0,45.5341,45.5731,45.5244,45.5341,10900.0
2016-10-20 11:45:00,46.72,46.72,46.67,46.71,8580.0,45.5341,45.5341,45.4854,45.5244,8580.0
2016-10-20 11:50:00,46.7,46.72,46.64,46.64,6376.0,45.5147,45.5341,45.4562,45.4562,6376.0
2016-10-20 11:55:00,46.63,46.68,46.61,46.68,11331.0,45.4464,45.4952,45.4269,45.4952,11331.0
2016-10-20 12:00:00,46.68,46.86,46.68,46.85,21725.0,45.4952,45.6706,45.4952,45.6608,21725.0
2016-10-20 12:05:00,46.87,46.9,46.85,46.85,6116.0,45.6803,45.7096,45.6608,45.6608,6116.0
2016-10-20 12:10:00,46.87,47.0,46.86,47.0,105068.0,45.6803,45.807,45.6706,45.807,105068.0
2016-10-20 12:15:00,46.99,47.0,46.95,46.99,6504.0,45.7973,45.807,45.7583,45.7973,6504.0
2016-10-20 12:20:00,46.97,47.01,46.96,47.01,5773.0,45.7778,45.8168,45.7681,45.8168,5773.0
2016-10-20 12:25:00,47.0,47.02,46.99,47.01,4125.0,45.807,45.8265,45.7973,45.8168,4125.0
2016-10-20 12:30:00,47.0,47.0,46.94,47.0,14901.0,45.807,45.807,45.7486,45.807,14901.0
2016-10-20 12:35:00,46.99,47.0,46.88,46.93,22948.0,45.7973,45.807,45.6901,45.7388,22948.0
2016-10-20 12:40:00,46.92,47.05,46.91,47.01,96287.0,45.7291,45.8558,45.7193,45.8168,96287.0
2016-10-20 12:45:00,47.01,47.06,47.0,47.05,6398.0,45.8168,45.8655,45.807,45.8558,6398.0
2016-10-20 12:50:00,47.03,47.06,47.03,47.05,8800.0,45.8363,45.8655,45.8363,45.8558,8800.0
2016-10-20 12:55:00,47.05,47.07,47.01,47.06,8617.0,45.8558,45.8753,45.8168,45.8655,8617.0
2016-10-20 13:00:00,47.05,47.05,47.02,47.02,6211.0,45.8558,45.8558,45.8265,45.8265,6211.0
2016-10-20 13:05:00,47.02,47.06,47.0,47.05,6023.0,45.8265,45.8655,45.807,45.8558,6023.0
2016-10-20 13:10:00,47.04,47.06,47.0,47.02,5867.0,45.846,45.8655,45.807,45.8265,5867.0
2016-10-20 13:15:00,47.01,47.03,46.99,47.01,5006.0,45.8168,45.8363,45.7973,45.8168,5006.0
2016-10-20 13:20:00,47.0,47.0,46.93,46.94,4090.0,45.807,45.807,45.7388,45.7486,4090.0
2016-10-20 13:25:00,46.94,46.97,46.91,46.96,9189.0,45.7486,45.7778,45.7193,45.7681,9189.0
2016-10-20 13:30:00,46.97,46.98,46.94,46.95,6200.0,45.7778,45.7875,45.7486,45.7583,6200.0
2016-10-20 13:35:00,46.94,46.98,46.94,46.98,12100.0,45.7486,45.7875,45.7486,45.7875,12100.0
2016-10-20 13:40:00,46.98,47.0,46.97,46.99,6673.0,45.7875,45.807,45.7778,45.7973,6673.0
2016-10-20 13:45:00,47.0,47.05,47.0,47.0,19426.0,45.807,45.8558,45.807,45.807,19426.0
2016-10-20 13:50:00,47.0,47.0,46.87,46.87,13337.0,45.807,45.807,45.6803,45.6803,13337.0
2016-10-20 13:55:00,46.87,46.9,46.83,46.87,10147.0,45.6803,45.7096,45.6414,45.6803,10147.0
2016-10-20 14:00:00,46.85,46.87,46.83,46.84,7246.0,45.6608,45.6803,45.6414,45.6511,7246.0
2016-10-20 14:05:00,46.85,46.88,46.83,46.87,4600.0,45.6608,45.6901,45.6414,45.6803,4600.0
2016-10-20 14:10:00,46.88,46.91,46.84,46.91,7307.0,45.6901,45.7193,45.6511,45.7193,7307.0
2016-10-20 14:15:00,46.89,46.89,46.83,46.84,5400.0,45.6998,45.6998,45.6414,45.6511,5400.0
2016-10-20 14:20:00,46.85,46.88,46.82,46.86,16800.0,45.6608,45.6901,45.6316,45.6706,16800.0
2016-10-20 14:25:00,46.86,46.89,46.83,46.88,6479.0,45.6706,45.6998,45.6414,45.6901,6479.0
2016-10-20 14:30:00,46.89,46.9,46.84,46.85,6157.0,45.6998,45.7096,45.6511,45.6608,6157.0
2016-10-20 14:35:00,46.85,46.86,46.84,46.85,4616.0,45.6608,45.6706,45.6511,45.6608,4616.0
2016-10-20 14:40:00,46.85,46.86,46.81,46.83,4431.0,45.6608,45.6706,45.6219,45.6414,4431.0
2016-10-20 14:45:00,46.82,46.9,46.8,46.9,9789.0,45.6316,45.7096,45.6121,45.7096,9789.0
2016-10-20 14:50:00,46.9,46.94,46.9,46.92,13125.0,45.7096,45.7486,45.7096,45.7291,13125.0
2016-10-20 14:55:00,46.92,46.92,46.86,46.87,5299.0,45.7291,45.7291,45.6706,45.6803,5299.0
2016-10-20 15:00:00,46.87,46.87,46.81,46.85,13473.0,45.6803,45.6803,45.6219,45.6608,13473.0
2016-10-20 15:05:00,46.86,46.87,46.85,46.86,18827.0,45.6706,45.6803,45.6608,45.6706,18827.0
2016-10-20 15:10:00,46.86,46.9,46.86,46.89,5934.0,45.6706,45.7096,45.6706,45.6998,5934.0
2016-10-20 15:15:00,46.89,46.89,46.84,46.86,6933.0,45.6998,45.6998,45.6511,45.6706,6933.0
2016-10-20 15:20:00,46.86,46.87,46.83,46.84,6827.0,45.6706,45.6803,45.6414,45.6511,6827.0
2016-10-20 15:25:00,46.84,46.85,46.82,46.83,7429.0,45.6511,45.6608,45.6316,45.6414,7429.0
2016-10-20 15:30:00,46.83,46.87,46.82,46.87,10000.0,45.6414,45.6803,45.6316,45.6803,10000.0
2016-10-20 15:35:00,46.87,46.88,46.81,46.82,23347.0,45.6803,45.6901,45.6219,45.6316,23347.0
2016-10-20 15:40:00,46.82,46.87,46.79,46.82,26447.0,45.6316,45.6803,45.6024,45.6316,26447.0
2016-10-20 15:45:00,46.81,46.89,46.81,46.89,35821.0,45.6219,45.6998,45.6219,45.6998,35821.0
2016-10-20 15:50:00,46.9,46.95,46.87,46.88,60457.0,45.7096,45.7583,45.6803,45.6901,60457.0
2016-10-20 15:55:00,46.88,46.97,46.85,46.96,141954.0,45.6901,45.7778,45.6608,45.7681,141954.0
2016-10-21 09:30:00,46.78,46.83,46.56,46.74,145674.0,45.5926,45.6414,45.3782,45.5536,145674.0
2016-10-21 09:35:00,46.74,46.81,46.7,46.8,148499.0,45.5536,45.6219,45.5147,45.6121,148499.0
2016-10-21 09:40:00,46.8,46.81,46.62,46.74,53428.0,45.6121,45.6219,45.4367,45.5536,53428.0
2016-10-21 09:45:00,46.74,46.74,46.51,46.6,40751.0,45.5536,45.5536,45.3295,45.4172,40751.0
2016-10-21 09:50:00,46.61,46.85,46.61,46.78,27056.0,45.4269,45.6608,45.4269,45.5926,27056.0
2016-10-21 09:55:00,46.78,46.94,46.75,46.92,35541.0,45.5926,45.7486,45.5634,45.7291,35541.0
2016-10-21 10:00:00,46.93,46.97,46.86,46.96,50507.0,45.7388,45.7778,45.6706,45.7681,50507.0
2016-10-21 10:05:00,46.96,46.96,46.86,46.86,26764.0,45.7681,45.7681,45.6706,45.6706,26764.0
2016-10-21 10:10:00,46.85,46.85,46.71,46.79,55026.0,45.6608,45.6608,45.5244,45.6024,55026.0
2016-10-21 10:15:00,46.79,46.8,46.7,46.71,35981.0,45.6024,45.6121,45.5147,45.5244,35981.0
2016-10-21 10:20:00,46.71,46.76,46.69,46.72,30040.0,45.5244,45.5731,45.5049,45.5341,30040.0
2016-10-21 10:25:00,46.72,46.84,46.72,46.83,134329.0,45.5341,45.6511,45.5341,45.6414,134329.0
2016-10-21 10:30:00,46.83,46.92,46.74,46.88,69448.0,45.6414,45.7291,45.5536,45.6901,69448.0
2016-10-21 10:35:00,46.89,46.93,46.79,46.81,76860.0,45.6998,45.7388,45.6024,45.6219,76860.0
2016-10-21 10:40:00,46.8,46.85,46.77,46.81,38809.0,45.6121,45.6608,45.5829,45.6219,38809.0
2016-10-21 10:45:00,46.82,46.85,46.78,46.79,27962.0,45.6316,45.6608,45.5926,45.6024,27962.0
2016-10-21 10:50:00,46.79,46.83,46.76,46.77,44957.0,45.6024,45.6414,45.5731,45.5829,44957.0
2016-10-21 10:55:00,46.76,46.8,46.57,46.57,124127.0,45.5731,45.6121,45.388,45.388,124127.0
2016-10-21 11:00:00,46.58,46.76,46.57,46.76,69672.0,45.3977,45.5731,45.388,45.5731,69672.0
2016-10-21 11:05:00,46.76,46.79,46.68,46.78,146803.0,45.5731,45.6024,45.4952,45.5926,146803.0
2016-10-21 11:10:00,46.78,46.99,46.76,46.99,132650.0,45.5926,45.7973,45.5731,45.7973,132650.0
2016-10-21 11:15:00,46.98,47.19,46.96,47.03,85151.0,45.7875,45.9922,45.7681,45.8363,85151.0
2016-10-21 11:20:00,47.01,47.09,46.84,47.02,91966.0,45.8168,45.8948,45.6511,45.8265,91966.0
2016-10-21 11:25:00,47.02,47.11,47.01,47.1,72840.0,45.8265,45.9142,45.8168,45.9045,72840.0
2016-10-21 11:30:00,47.09,47.11,46.85,46.87,109705.0,45.8948,45.9142,45.6608,45.6803,109705.0
2016-10-21 11:35:00,46.86,46.87,46.71,46.72,63043.0,45.6706,45.6803,45.5244,45.5341,63043.0
2016-10-21 11:40:00,46.71,46.88,46.71,46.86,83478.0,45.5244,45.6901,45.5244,45.6706,83478.0
2016-10-21 11:45:00,46.86,46.96,46.83,46.9,29387.0,45.6706,45.7681,45.6414,45.7096,29387.0
2016-10-21 11:50:00,46.9,46.98,46.87,46.92,49546.0,45.7096,45.7875,45.6803,45.7291,49546.0
2016-10-21 11:55:00,46.92,47.0,46.88,46.9,45764.0,45.7291,45.807,45.6901,45.7096,45764.0
2016-10-21 12:00:00,46.91,46.96,46.89,46.95,37530.0,45.7193,45.7681,45.6998,45.7583,37530.0
2016-10-21 12:05:00,46.95,46.97,46.88,46.88,52941.0,45.7583,45.7778,45.6901,45.6901,52941.0
2016-10-21 12:10:00,46.9,46.95,46.86,46.93,28417.0,45.7096,45.7583,45.6706,45.7388,28417.0
2016-10-21 12:15:00,46.93,46.94,46.83,46.83,18208.0,45.7388,45.7486,45.6414,45.6414,18208.0
2016-10-21 12:20:00,46.83,46.94,46.8,46.93,37599.0,45.6414,45.7486,45.6121,45.7388,37599.0
2016-10-21 12:25:00,46.93,46.96,46.88,46.93,21838.0,45.7388,45.7681,45.6901,45.7388,21838.0
2016-10-21 12:30:00,46.93,47.04,46.88,46.92,49223.0,45.7388,45.846,45.6901,45.7291,49223.0
2016-10-21 12:35:00,46.91,46.92,46.8,46.89,47873.0,45.7193,45.7291,45.6121,45.6998,47873.0
2016-10-21 12:40:00,46.89,46.95,46.89,46.92,25442.0,45.6998,45.7583,45.6998,45.7291,25442.0
2016-10-21 12:45:00,46.92,46.94,46.87,46.92,26849.0,45.7291,45.7486,45.6803,45.7291,26849.0
2016-10-21 12:50:00,46.93,46.94,46.87,46.94,22971.0,45.7388,45.7486,45.6803,45.7486,22971.0
2016-10-21 12:55:00,46.94,46.94,46.9,46.91,14593.0,45.7486,45.7486,45.7096,45.7193,14593.0
2016-10-21 13:00:00,46.9,46.97,46.86,46.96,32110.0,45.7096,45.7778,45.6706,45.7681,32110.0
2016-10-21 13:05:00,46.96,46.99,46.92,46.96,146431.0,45.7681,45.7973,45.7291,45.7681,146431.0
2016-10-21 13:10:00,46.95,47.02,46.93,46.98,30896.0,45.7583,45.8265,45.7388,45.7875,30896.0
2016-10-21 13:15:00,46.97,47.0,46.92,46.94,85487.0,45.7778,45.807,45.7291,45.7486,85487.0
2016-10-21 13:20:00,46.94,47.06,46.92,46.98,38889.0,45.7486,45.8655,45.7291,45.7875,38889.0
2016-10-21 13:25:00,46.97,47.0,46.87,46.87,63670.0,45.7778,45.807,45.6803,45.6803,63670.0
2016-10-21 13:30:00,46.86,46.93,46.79,46.91,97184.0,45.6706,45.7388,45.6024,45.7193,97184.0
2016-10-21 13:35:00,46.91,46.93,46.88,46.89,29942.0,45.7193,45.7388,45.6901,45.6998,29942.0
2016-10-21 13:40:00,46.89,46.89,46.78,46.83,21167.0,45.6998,45.6998,45.5926,45.6414,21167.0
2016-10-21 13:45:00,46.83,46.92,46.78,46.92,75601.0,45.6414,45.7291,45.5926,45.7291,75601.0
2016-10-21 13:50:00,46.92,46.92,46.8,46.87,53833.0,45.7291,45.7291,45.6121,45.6803,53833.0
2016-10-21 13:55:00,46.87,46.89,46.86,46.86,18343.0,45.6803,45.6998,45.6706,45.6706,18343.0
2016-10-21 14:00:00,46.87,46.87,46.71,46.76,25604.0,45.6803,45.6803,45.5244,45.5731,25604.0
2016-10-21 14:05:00,46.76,46.77,46.71,46.74,37777.0,45.5731,45.5829,45.5244,45.5536,37777.0
2016-10-21 14:10:00,46.73,46.74,46.69,46.71,77990.0,45.5439,45.5536,45.5049,45.5244,77990.0
2016-10-21 14:15:00,46.7,46.7,46.61,46.65,48594.0,45.5147,45.5147,45.4269,45.4659,48594.0
2016-10-21 14:20:00,46.65,46.69,46.61,46.66,37518.0,45.4659,45.5049,45.4269,45.4757,37518.0
2016-10-21 14:25:00,46.66,46.72,46.66,46.7,19847.0,45.4757,45.5341,45.4757,45.5147,19847.0
2016-10-21 14:30:00,46.7,46.7,46.61,46.62,36394.0,45.5147,45.5147,45.4269,45.4367,36394.0
2016-10-21 14:35:00,46.62,46.77,46.61,46.73,148302.0,45.4367,45.5829,45.4269,45.5439,148302.0
2016-10-21 14:40:00,46.74,46.75,46.7,46.71,23865.0,45.5536,45.5634,45.5147,45.5244,23865.0
2016-10-21 14:45:00,46.7,46.74,46.64,46.64,29539.0,45.5147,45.5536,45.4562,45.4562,29539.0
2016-10-21 14:50:00,46.64,46.68,46.64,46.67,38650.0,45.4562,45.4952,45.4562,45.4854,38650.0
2016-10-21 14:55:00,46.67,46.71,46.66,46.71,11229.0,45.4854,45.5244,45.4757,45.5244,11229.0
2016-10-21 15:00:00,46.71,46.72,46.67,46.67,33834.0,45.5244,45.5341,45.4854,45.4854,33834.0
2016-10-21 15:05:00,46.67,46.68,46.6,46.61,43634.0,45.4854,45.4952,45.4172,45.4269,43634.0
2016-10-21 15:10:00,46.62,46.62,46.58,46.6,34797.0,45.4367,45.4367,45.3977,45.4172,34797.0
2016-10-21 15:15:00,46.61,46.62,46.58,46.61,32625.0,45.4269,45.4367,45.3977,45.4269,32625.0
2016-10-21 15:20:00,46.61,46.64,46.59,46.64,45426.0,45.4269,45.4562,45.4074,45.4562,45426.0
2016-10-21 15:25:00,46.64,46.67,46.61,46.64,216755.0,45.4562,45.4854,45.4269,45.4562,216755.0
2016-10-21 15:30:00,46.64,46.64,46.59,46.63,72227.0,45.4562,45.4562,45.4074,45.4464,72227.0
2016-10-21 15:35:00,46.62,46.64,46.55,46.56,145130.0,45.4367,45.4562,45.3685,45.3782,145130.0
2016-10-21 15:40:00,46.55,46.57,46.5,46.52,94518.0,45.3685,45.388,45.3197,45.3392,94518.0
2016-10-21 15:45:00,46.52,46.59,46.52,46.59,115338.0,45.3392,45.4074,45.3392,45.4074,115338.0
2016-10-21 15:50:00,46.59,46.77,46.59,46.65,180203.0,45.4074,45.5829,45.4074,45.4659,180203.0
2016-10-21 15:55:00,46.65,46.76,46.57,46.67,459199.0,45.4659,45.5731,45.388,45.4854,459199.0
2016-10-24 09:30:00,48.23,50.16,48.23,50.08,1077632.0,47.0058,48.8868,47.0058,48.8089,1077632.0
2016-10-24 09:35:00,50.05,50.32,49.82,50.06,1094330.0,48.7796,49.0428,48.5555,48.7894,1094330.0
2016-10-24 09:40:00,50.05,50.2,49.78,49.92,719706.0,48.7796,48.9258,48.5165,48.6529,719706.0
2016-10-24 09:45:00,49.91,50.16,49.72,50.14,2187450.0,48.6432,48.8868,48.458,48.8673,2187450.0
2016-10-24 09:50:00,50.13,50.15,49.73,49.76,404017.0,48.8576,48.8771,48.4677,48.497,404017.0
2016-10-24 09:55:00,49.74,49.79,49.17,49.5,433287.0,48.4775,48.5262,47.922,48.2436,433287.0
2016-10-24 10:00:00,49.51,49.67,49.45,49.67,210855.0,48.2533,48.4093,48.1949,48.4093,210855.0
2016-10-24 10:05:00,49.67,49.72,49.62,49.71,170241.0,48.4093,48.458,48.3605,48.4483,170241.0
2016-10-24 10:10:00,49.71,49.84,49.64,49.75,153190.0,48.4483,48.575,48.38,48.4872,153190.0
2016-10-24 10:15:00,49.76,49.89,49.72,49.72,133193.0,48.497,48.6237,48.458,48.458,133193.0
2016-10-24 10:20:00,49.73,49.82,49.6,49.8,246223.0,48.4677,48.5555,48.341,48.536,246223.0
2016-10-24 10:25:00,49.8,49.8,49.62,49.67,144396.0,48.536,48.536,48.3605,48.4093,144396.0
2016-10-24 10:30:00,49.67,49.91,49.65,49.9,174113.0,48.4093,48.6432,48.3898,48.6334,174113.0
2016-10-24 10:35:00,49.9,49.91,49.83,49.91,170293.0,48.6334,48.6432,48.5652,48.6432,170293.0
2016-10-24 10:40:00,49.9,49.93,49.78,49.84,216887.0,48.6334,48.6627,48.5165,48.575,216887.0
2016-10-24 10:45:00,49.84,49.93,49.78,49.91,180854.0,48.575,48.6627,48.5165,48.6432,180854.0
2016-10-24 10:50:00,49.93,50.11,49.83,50.07,270728.0,48.6627,48.8381,48.5652,48.7991,270728.0
2016-10-24 10:55:00,50.06,50.1,49.92,49.93,99341.0,48.7894,48.8284,48.6529,48.6627,99341.0
2016-10-24 11:00:00,49.94,49.94,49.86,49.89,102895.0,48.6724,48.6724,48.5944,48.6237,102895.0
2016-10-24 11:05:00,49.9,49.94,49.86,49.91,104919.0,48.6334,48.6724,48.5944,48.6432,104919.0
2016-10-24 11:10:00,49.91,50.22,49.9,50.07,238482.0,48.6432,48.9453,48.6334,48.7991,238482.0
2016-10-24 11:15:00,50.08,50.16,49.99,50.1,375004.0,48.8089,48.8868,48.7211,48.8284,375004.0
2016-10-24 11:20:00,50.09,50.15,50.05,50.07,80281.0,48.8186,48.8771,48.7796,48.7991,80281.0
2016-10-24 11:25:00,50.06,50.19,50.05,50.1,368257.0,48.7894,48.9161,48.7796,48.8284,368257.0
2016-10-24 11:30:00,50.1,50.15,50.06,50.1,74091.0,48.8284,48.8771,48.7894,48.8284,74091.0
2016-10-24 11:35:00,50.1,50.16,50.04,50.12,123112.0,48.8284,48.8868,48.7699,48.8478,123112.0
2016-10-24 11:40:00,50.12,50.19,50.08,50.19,204050.0,48.8478,48.9161,48.8089,48.9161,204050.0
2016-10-24 11:45:00,50.19,50.19,50.06,50.07,75687.0,48.9161,48.9161,48.7894,48.7991,75687.0
2016-10-24 11:50:00,50.08,50.19,50.08,50.14,116015.0,48.8089,48.9161,48.8089,48.8673,116015.0
2016-10-24 11:55:00,50.14,50.14,50.0,50.02,139751.0,48.8673,48.8673,48.7309,48.7504,139751.0
2016-10-24 12:00:00,50.03,50.04,49.81,49.98,175445.0,48.7601,48.7699,48.5457,48.7114,175445.0
2016-10-24 12:05:00,49.98,50.08,49.97,50.03,192323.0,48.7114,48.8089,48.7017,48.7601,192323.0
2016-10-24 12:10:00,50.03,50.13,50.03,50.05,377825.0,48.7601,48.8576,48.7601,48.7796,377825.0
2016-10-24 12:15:00,50.05,50.12,50.03,50.08,97565.0,48.7796,48.8478,48.7601,48.8089,97565.0
2016-10-24 12:20:00,50.08,50.13,50.03,50.07,119639.0,48.8089,48.8576,48.7601,48.7991,119639.0
2016-10-24 12:25:00,50.07,50.11,50.04,50.08,90697.0,48.7991,48.8381,48.7699,48.8089,90697.0
2016-10-24 12:30:00,50.09,50.12,50.04,50.1,293611.0,48.8186,48.8478,48.7699,48.8284,293611.0
2016-10-24 12:35:00,50.1,50.1,50.06,50.07,70315.0,48.8284,48.8284,48.7894,48.7991,70315.0
2016-10-24 12:40:00,50.08,50.11,50.07,50.1,92079.0,48.8089,48.8381,48.7991,48.8284,92079.0
2016-10-24 12:45:00,50.1,50.14,50.07,50.11,131204.0,48.8284,48.8673,48.7991,48.8381,131204.0
2016-10-24 12:50:00,50.11,50.13,50.1,50.12,63780.0,48.8381,48.8576,48.8284,48.8478,63780.0
2016-10-24 12:55:00,50.12,50.18,50.1,50.14,143670.0,48.8478,48.9063,48.8284,48.8673,143670.0
2016-10-24 13:00:00,50.14,50.26,50.13,50.15,127204.0,48.8673,48.9843,48.8576,48.8771,127204.0
2016-10-24 13:05:00,50.14,50.16,50.09,50.14,101896.0,48.8673,48.8868,48.8186,48.8673,101896.0
2016-10-24 13:10:00,50.14,50.32,50.14,50.3,410251.0,48.8673,49.0428,48.8673,49.0233,410251.0
2016-10-24 13:15:00,50.3,50.46,50.21,50.39,162867.0,49.0233,49.1792,48.9356,49.111,162867.0
2016-10-24 13:20:00,50.38,50.47,50.38,50.44,111591.0,49.1012,49.189,49.1012,49.1597,111591.0
2016-10-24 13:25:00,50.44,50.64,50.35,50.63,239417.0,49.1597,49.3546,49.072,49.3449,239417.0
2016-10-24 13:30:00,50.62,50.74,50.61,50.65,346429.0,49.3352,49.4521,49.3254,49.3644,346429.0
2016-10-24 13:35:00,50.66,50.68,50.54,50.59,167160.0,49.3741,49.3936,49.2572,49.3059,167160.0
2016-10-24 13:40:00,50.6,50.8,50.58,50.76,283413.0,49.3157,49.5106,49.2962,49.4716,283413.0
2016-10-24 13:45:00,50.76,50.8,50.73,50.78,231429.0,49.4716,49.5106,49.4424,49.4911,231429.0
2016-10-24 13:50:00,50.79,50.8,50.63,50.72,362178.0,49.5008,49.5106,49.3449,49.4326,362178.0
2016-10-24 13:55:00,50.72,50.84,50.68,50.79,432378.0,49.4326,49.5496,49.3936,49.5008,432378.0
2016-10-24 14:00:00,50.8,50.8,50.6,50.6,378437.0,49.5106,49.5106,49.3157,49.3157,378437.0
2016-10-24 14:05:00,50.61,50.61,50.48,50.59,92375.0,49.3254,49.3254,49.1987,49.3059,92375.0
2016-10-24 14:10:00,50.58,50.79,50.58,50.66,147927.0,49.2962,49.5008,49.2962,49.3741,147927.0
2016-10-24 14:15:00,50.66,50.74,50.64,50.71,126973.0,49.3741,49.4521,49.3546,49.4229,126973.0
2016-10-24 14:20:00,50.71,50.8,50.69,50.71,120547.0,49.4229,49.5106,49.4034,49.4229,120547.0
2016-10-24 14:25:00,50.72,50.79,50.7,50.79,98343.0,49.4326,49.5008,49.4131,49.5008,98343.0
2016-10-24 14:30:00,50.79,50.8,50.65,50.68,288425.0,49.5008,49.5106,49.3644,49.3936,288425.0
2016-10-24 14:35:00,50.68,50.98,50.66,50.97,130712.0,49.3936,49.686,49.3741,49.6763,130712.0
2016-10-24 14:40:00,50.96,51.15,50.89,51.11,197427.0,49.6665,49.8517,49.5983,49.8127,197427.0
2016-10-24 14:45:00,51.1,51.1,50.84,50.92,454979.0,49.803,49.803,49.5496,49.6275,454979.0
2016-10-24 14:50:00,50.94,51.17,50.89,51.11,93537.0,49.647,49.8712,49.5983,49.8127,93537.0
2016-10-24 14:55:00,51.12,51.14,50.99,51.11,184199.0,49.8225,49.842,49.6958,49.8127,184199.0
2016-10-24 15:00:00,51.11,51.19,51.09,51.11,193825.0,49.8127,49.8907,49.7932,49.8127,193825.0
2016-10-24 15:05:00,51.11,51.2,51.11,51.16,100538.0,49.8127,49.9004,49.8127,49.8614,100538.0
2016-10-24 15:10:00,51.17,51.18,51.13,51.13,108459.0,49.8712,49.8809,49.8322,49.8322,108459.0
2016-10-24 15:15:00,51.14,51.16,51.03,51.16,122613.0,49.842,49.8614,49.7347,49.8614,122613.0
2016-10-24 15:20:00,51.15,51.26,51.15,51.19,173901.0,49.8517,49.9589,49.8517,49.8907,173901.0
2016-10-24 15:25:00,51.19,51.22,51.16,51.18,158384.0,49.8907,49.9199,49.8614,49.8809,158384.0
2016-10-24 15:30:00,51.19,51.19,51.1,51.13,165711.0,49.8907,49.8907,49.803,49.8322,165711.0
2016-10-24 15:35:00,51.13,51.18,51.11,51.14,109798.0,49.8322,49.8809,49.8127,49.842,109798.0
2016-10-24 15:40:00,51.15,51.16,51.07,51.08,233389.0,49.8517,49.8614,49.7737,49.7835,233389.0
2016-10-24 15:45:00,51.1,51.15,51.07,51.15,230138.0,49.803,49.8517,49.7737,49.8517,230138.0
2016-10-24 15:50:00,51.15,51.19,51.13,51.15,381257.0,49.8517,49.8907,49.8322,49.8517,381257.0
2016-10-24 15:55:00,51.14,51.15,50.98,51.08,890871.0,49.842,49.8517,49.686,49.7835,890871.0
2016-10-25 09:30:00,51.08,51.5,50.73,51.16,423393.0,49.7835,50.1928,49.4424,49.8614,423393.0
2016-10-25 09:35:00,51.17,51.29,50.96,51.21,328325.0,49.8712,49.9881,49.6665,49.9102,328325.0
2016-10-25 09:40:00,51.22,51.27,51.06,51.14,181220.0,49.9199,49.9687,49.764,49.842,181220.0
2016-10-25 09:45:00,51.14,51.27,51.04,51.08,297788.0,49.842,49.9687,49.7445,49.7835,297788.0
2016-10-25 09:50:00,51.09,51.14,51.06,51.11,325233.0,49.7932,49.842,49.764,49.8127,325233.0
2016-10-25 09:55:00,51.11,51.12,50.96,51.07,184929.0,49.8127,49.8225,49.6665,49.7737,184929.0
2016-10-25 10:00:00,51.08,51.12,51.01,51.01,153467.0,49.7835,49.8225,49.7153,49.7153,153467.0
2016-10-25 10:05:00,51.02,51.23,50.98,51.23,249961.0,49.725,49.9297,49.686,49.9297,249961.0
2016-10-25 10:10:00,51.23,51.36,51.22,51.31,105067.0,49.9297,50.0564,49.9199,50.0076,105067.0
2016-10-25 10:15:00,51.31,51.56,51.3,51.45,302427.0,50.0076,50.2513,49.9979,50.1441,302427.0
2016-10-25 10:20:00,51.43,51.53,51.36,51.51,88472.0,50.1246,50.2221,50.0564,50.2026,88472.0
2016-10-25 10:25:00,51.51,51.55,51.4,51.41,120543.0,50.2026,50.2415,50.0954,50.1051,120543.0
2016-10-25 10:30:00,51.41,51.52,51.31,51.36,104205.0,50.1051,50.2123,50.0076,50.0564,104205.0
2016-10-25 10:35:00,51.37,51.46,51.36,51.37,94619.0,50.0661,50.1538,50.0564,50.0661,94619.0
2016-10-25 10:40:00,51.37,51.37,51.27,51.29,69899.0,50.0661,50.0661,49.9687,49.9881,69899.0
2016-10-25 10:45:00,51.29,51.29,51.08,51.13,95877.0,49.9881,49.9881,49.7835,49.8322,95877.0
2016-10-25 10:50:00,51.13,51.14,51.01,51.04,64005.0,49.8322,49.842,49.7153,49.7445,64005.0
2016-10-25 10:55:00,51.04,51.15,51.03,51.11,86005.0,49.7445,49.8517,49.7347,49.8127,86005.0
2016-10-25 11:00:00,51.12,51.15,51.04,51.06,76036.0,49.8225,49.8517,49.7445,49.764,76036.0
2016-10-25 11:05:00,51.06,51.12,51.0,51.12,83544.0,49.764,49.8225,49.7055,49.8225,83544.0
2016-10-25 11:10:00,51.13,51.15,51.07,51.1,64377.0,49.8322,49.8517,49.7737,49.803,64377.0
2016-10-25 11:15:00,51.1,51.12,51.01,51.12,57821.0,49.803,49.8225,49.7153,49.8225,57821.0
2016-10-25 11:20:00,51.12,51.13,51.03,51.07,82507.0,49.8225,49.8322,49.7347,49.7737,82507.0
2016-10-25 11:25:00,51.06,51.1,51.01,51.06,82555.0,49.764,49.803,49.7153,49.764,82555.0
2016-10-25 11:30:00,51.06,51.12,51.03,51.09,279904.0,49.764,49.8225,49.7347,49.7932,279904.0
2016-10-25 11:35:00,51.1,51.12,50.87,50.98,187311.0,49.803,49.8225,49.5788,49.686,187311.0
2016-10-25 11:40:00,50.97,51.1,50.95,51.03,100547.0,49.6763,49.803,49.6568,49.7347,100547.0
2016-10-25 11:45:00,51.04,51.14,51.03,51.06,64246.0,49.7445,49.842,49.7347,49.764,64246.0
2016-10-25 11:50:00,51.06,51.12,51.05,51.07,50086.0,49.764,49.8225,49.7542,49.7737,50086.0
2016-10-25 11:55:00,51.06,51.06,50.96,50.96,41160.0,49.764,49.764,49.6665,49.6665,41160.0
2016-10-25 12:00:00,50.96,50.97,50.79,50.8,76521.0,49.6665,49.6763,49.5008,49.5106,76521.0
2016-10-25 12:05:00,50.81,50.87,50.68,50.72,117601.0,49.5203,49.5788,49.3936,49.4326,117601.0
2016-10-25 12:10:00,50.73,50.74,50.49,50.54,410058.0,49.4424,49.4521,49.2085,49.2572,410058.0
2016-10-25 12:15:00,50.53,50.75,50.5,50.7,89744.0,49.2474,49.4619,49.2182,49.4131,89744.0
2016-10-25 12:20:00,50.7,50.76,50.61,50.64,39724.0,49.4131,49.4716,49.3254,49.3546,39724.0
2016-10-25 12:25:00,50.64,50.67,50.57,50.6,37560.0,49.3546,49.3839,49.2864,49.3157,37560.0
2016-10-25 12:30:00,50.61,50.64,50.46,50.48,139279.0,49.3254,49.3546,49.1792,49.1987,139279.0
2016-10-25 12:35:00,50.47,50.53,50.42,50.52,326386.0,49.189,49.2474,49.1402,49.2377,326386.0
2016-10-25 12:40:00,50.53,50.6,50.52,50.59,96229.0,49.2474,49.3157,49.2377,49.3059,96229.0
2016-10-25 12:45:00,50.59,50.7,50.53,50.66,68312.0,49.3059,49.4131,49.2474,49.3741,68312.0
2016-10-25 12:50:00,50.66,50.67,50.61,50.64,47044.0,49.3741,49.3839,49.3254,49.3546,47044.0
2016-10-25 12:55:00,50.64,50.64,50.59,50.63,60373.0,49.3546,49.3546,49.3059,49.3449,60373.0
2016-10-25 13:00:00,50.63,50.65,50.58,50.64,57360.0,49.3449,49.3644,49.2962,49.3546,57360.0
2016-10-25 13:05:00,50.65,50.65,50.58,50.6,51402.0,49.3644,49.3644,49.2962,49.3157,51402.0
2016-10-25 13:10:00,50.6,50.61,50.55,50.61,54474.0,49.3157,49.3254,49.2669,49.3254,54474.0
2016-10-25 13:15:00,50.61,50.66,50.58,50.64,60461.0,49.3254,49.3741,49.2962,49.3546,60461.0
2016-10-25 13:20:00,50.64,50.77,50.61,50.71,87677.0,49.3546,49.4813,49.3254,49.4229,87677.0
2016-10-25 13:25:00,50.71,50.71,50.64,50.66,44521.0,49.4229,49.4229,49.3546,49.3741,44521.0
2016-10-25 13:30:00,50.66,50.7,50.64,50.7,267155.0,49.3741,49.4131,49.3546,49.4131,267155.0
2016-10-25 13:35:00,50.7,50.77,50.68,50.75,78520.0,49.4131,49.4813,49.3936,49.4619,78520.0
2016-10-25 13:40:00,50.75,50.85,50.75,50.84,49158.0,49.4619,49.5593,49.4619,49.5496,49158.0
2016-10-25 13:45:00,50.84,50.93,50.83,50.89,54480.0,49.5496,49.6373,49.5398,49.5983,54480.0
2016-10-25 13:50:00,50.89,50.9,50.72,50.72,95812.0,49.5983,49.608,49.4326,49.4326,95812.0
2016-10-25 13:55:00,50.72,50.76,50.71,50.72,44722.0,49.4326,49.4716,49.4229,49.4326,44722.0
2016-10-25 14:00:00,50.73,50.75,50.67,50.68,71151.0,49.4424,49.4619,49.3839,49.3936,71151.0
2016-10-25 14:05:00,50.67,50.74,50.66,50.73,75495.0,49.3839,49.4521,49.3741,49.4424,75495.0
2016-10-25 14:10:00,50.74,50.77,50.61,50.61,77805.0,49.4521,49.4813,49.3254,49.3254,77805.0
2016-10-25 14:15:00,50.62,50.63,50.56,50.57,53103.0,49.3352,49.3449,49.2767,49.2864,53103.0
2016-10-25 14:20:00,50.56,50.57,50.48,50.51,82587.0,49.2767,49.2864,49.1987,49.2279,82587.0
2016-10-25 14:25:00,50.51,50.55,50.48,50.5,68491.0,49.2279,49.2669,49.1987,49.2182,68491.0
2016-10-25 14:30:00,50.49,50.5,50.33,50.33,114613.0,49.2085,49.2182,49.0525,49.0525,114613.0
2016-10-25 14:35:00,50.34,50.42,50.29,50.31,126258.0,49.0623,49.1402,49.0135,49.033,126258.0
2016-10-25 14:40:00,50.31,50.32,50.27,50.28,66051.0,49.033,49.0428,48.994,49.0038,66051.0
2016-10-25 14:45:00,50.28,50.32,50.25,50.28,132725.0,49.0038,49.0428,48.9745,49.0038,132725.0
2016-10-25 14:50:00,50.28,50.29,50.23,50.29,93050.0,49.0038,49.0135,48.9551,49.0135,93050.0
2016-10-25 14:55:00,50.29,50.29,50.19,50.21,79872.0,49.0135,49.0135,48.9161,48.9356,79872.0
2016-10-25 15:00:00,50.21,50.24,50.15,50.17,124449.0,48.9356,48.9648,48.8771,48.8966,124449.0
2016-10-25 15:05:00,50.17,50.23,50.16,50.17,50330.0,48.8966,48.9551,48.8868,48.8966,50330.0
2016-10-25 15:10:00,50.17,50.17,49.94,49.96,269448.0,48.8966,48.8966,48.6724,48.6919,269448.0
2016-10-25 15:15:00,49.96,50.02,49.87,49.91,177686.0,48.6919,48.7504,48.6042,48.6432,177686.0
2016-10-25 15:20:00,49.91,49.91,49.76,49.8,181754.0,48.6432,48.6432,48.497,48.536,181754.0
2016-10-25 15:25:00,49.79,49.86,49.77,49.79,200398.0,48.5262,48.5944,48.5067,48.5262,200398.0
2016-10-25 15:30:00,49.79,49.8,49.69,49.71,205205.0,48.5262,48.536,48.4288,48.4483,205205.0
2016-10-25 15:35:00,49.71,49.78,49.66,49.7,247483.0,48.4483,48.5165,48.3995,48.4385,247483.0
2016-10-25 15:40:00,49.69,49.69,49.44,49.49,385752.0,48.4288,48.4288,48.1851,48.2338,385752.0
2016-10-25 15:45:00,49.49,49.51,49.34,49.4,356262.0,48.2338,48.2533,48.0876,48.1461,356262.0
2016-10-25 15:50:00,49.41,49.55,49.41,49.51,318048.0,48.1559,48.2923,48.1559,48.2533,318048.0
2016-10-25 15:55:00,49.5,49.64,49.44,49.51,564520.0,48.2436,48.38,48.1851,48.2533,564520.0
2016-10-26 09:30:00,49.59,49.92,49.54,49.91,108497.0,48.3313,48.6529,48.2826,48.6432,108497.0
2016-10-26 09:35:00,49.91,50.18,49.77,50.18,249980.0,48.6432,48.9063,48.5067,48.9063,249980.0
2016-10-26 09:40:00,50.2,50.31,50.08,50.2,116852.0,48.9258,49.033,48.8089,48.9258,116852.0
2016-10-26 09:45:00,50.21,50.23,49.84,49.91,208138.0,48.9356,48.9551,48.575,48.6432,208138.0
2016-10-26 09:50:00,49.91,49.92,49.67,49.89,71569.0,48.6432,48.6529,48.4093,48.6237,71569.0
2016-10-26 09:55:00,49.89,49.93,49.85,49.9,65466.0,48.6237,48.6627,48.5847,48.6334,65466.0
2016-10-26 10:00:00,49.9,49.94,49.88,49.93,61141.0,48.6334,48.6724,48.6139,48.6627,61141.0
2016-10-26 10:05:00,49.94,49.95,49.85,49.91,92557.0,48.6724,48.6822,48.5847,48.6432,92557.0
2016-10-26 10:10:00,49.91,50.07,49.9,50.05,86368.0,48.6432,48.7991,48.6334,48.7796,86368.0
2016-10-26 10:15:00,50.05,50.15,49.99,50.01,54305.0,48.7796,48.8771,48.7211,48.7406,54305.0
2016-10-26 10:20:00,50.0,50.01,49.88,49.97,36265.0,48.7309,48.7406,48.6139,48.7017,36265.0
2016-10-26 10:25:00,49.97,49.98,49.9,49.93,46418.0,48.7017,48.7114,48.6334,48.6627,46418.0
2016-10-26 10:30:00,49.93,49.94,49.74,49.78,63442.0,48.6627,48.6724,48.4775,48.5165,63442.0
2016-10-26 10:35:00,49.77,49.94,49.77,49.92,84528.0,48.5067,48.6724,48.5067,48.6529,84528.0
2016-10-26 10:40:00,49.91,49.92,49.83,49.84,44927.0,48.6432,48.6529,48.5652,48.575,44927.0
2016-10-26 10:45:00,49.83,49.92,49.77,49.91,69453.0,48.5652,48.6529,48.5067,48.6432,69453.0
2016-10-26 10:50:00,49.9,49.93,49.8,49.81,56698.0,48.6334,48.6627,48.536,48.5457,56698.0
2016-10-26 10:55:00,49.81,49.93,49.8,49.92,62227.0,48.5457,48.6627,48.536,48.6529,62227.0
2016-10-26 11:00:00,49.92,49.99,49.88,49.88,71864.0,48.6529,48.7211,48.6139,48.6139,71864.0
2016-10-26 11:05:00,49.88,49.92,49.85,49.9,54453.0,48.6139,48.6529,48.5847,48.6334,54453.0
2016-10-26 11:10:00,49.9,49.95,49.89,49.93,120335.0,48.6334,48.6822,48.6237,48.6627,120335.0
2016-10-26 11:15:00,49.93,49.93,49.84,49.93,59928.0,48.6627,48.6627,48.575,48.6627,59928.0
2016-10-26 11:20:00,49.93,49.93,49.89,49.92,117336.0,48.6627,48.6627,48.6237,48.6529,117336.0
2016-10-26 11:25:00,49.91,49.93,49.84,49.93,45526.0,48.6432,48.6627,48.575,48.6627,45526.0
2016-10-26 11:30:00,49.92,49.93,49.88,49.9,70374.0,48.6529,48.6627,48.6139,48.6334,70374.0
2016-10-26 11:35:00,49.9,49.94,49.9,49.94,75050.0,48.6334,48.6724,48.6334,48.6724,75050.0
2016-10-26 11:40:00,49.93,49.95,49.88,49.9,52578.0,48.6627,48.6822,48.6139,48.6334,52578.0
2016-10-26 11:45:00,49.89,49.92,49.83,49.85,47499.0,48.6237,48.6529,48.5652,48.5847,47499.0
2016-10-26 11:50:00,49.85,49.86,49.75,49.78,38928.0,48.5847,48.5944,48.4872,48.5165,38928.0
2016-10-26 11:55:00,49.78,49.83,49.67,49.67,28063.0,48.5165,48.5652,48.4093,48.4093,28063.0
2016-10-26 12:00:00,49.67,49.84,49.67,49.8,38907.0,48.4093,48.575,48.4093,48.536,38907.0
2016-10-26 12:05:00,49.8,49.8,49.74,49.79,33912.0,48.536,48.536,48.4775,48.5262,33912.0
2016-10-26 12:10:00,49.78,49.81,49.76,49.8,28246.0,48.5165,48.5457,48.497,48.536,28246.0
2016-10-26 12:15:00,49.81,49.81,49.72,49.75,40666.0,48.5457,48.5457,48.458,48.4872,40666.0
2016-10-26 12:20:00,49.75,49.77,49.73,49.73,65991.0,48.4872,48.5067,48.4677,48.4677,65991.0
2016-10-26 12:25:00,49.73,49.8,49.73,49.76,22334.0,48.4677,48.536,48.4677,48.497,22334.0
2016-10-26 12:30:00,49.76,49.77,49.69,49.71,33443.0,48.497,48.5067,48.4288,48.4483,33443.0
2016-10-26 12:35:00,49.72,49.83,49.71,49.82,19865.0,48.458,48.5652,48.4483,48.5555,19865.0
2016-10-26 12:40:00,49.82,49.82,49.79,49.8,12889.0,48.5555,48.5555,48.5262,48.536,12889.0
2016-10-26 12:45:00,49.8,49.82,49.74,49.8,27229.0,48.536,48.5555,48.4775,48.536,27229.0
2016-10-26 12:50:00,49.82,49.85,49.8,49.83,17944.0,48.5555,48.5847,48.536,48.5652,17944.0
2016-10-26 12:55:00,49.83,49.86,49.8,49.83,17830.0,48.5652,48.5944,48.536,48.5652,17830.0
2016-10-26 13:00:00,49.83,49.83,49.78,49.81,30245.0,48.5652,48.5652,48.5165,48.5457,30245.0
2016-10-26 13:05:00,49.8,49.81,49.74,49.74,29155.0,48.536,48.5457,48.4775,48.4775,29155.0
2016-10-26 13:10:00,49.73,49.81,49.71,49.76,24779.0,48.4677,48.5457,48.4483,48.497,24779.0
2016-10-26 13:15:00,49.78,49.8,49.77,49.8,12512.0,48.5165,48.536,48.5067,48.536,12512.0
2016-10-26 13:20:00,49.8,49.86,49.79,49.83,23220.0,48.536,48.5944,48.5262,48.5652,23220.0
2016-10-26 13:25:00,49.83,49.83,49.79,49.8,16500.0,48.5652,48.5652,48.5262,48.536,16500.0
2016-10-26 13:30:00,49.8,49.8,49.73,49.74,49184.0,48.536,48.536,48.4677,48.4775,49184.0
2016-10-26 13:35:00,49.73,49.75,49.66,49.66,28295.0,48.4677,48.4872,48.3995,48.3995,28295.0
2016-10-26 13:40:00,49.66,49.67,49.58,49.58,26950.0,48.3995,48.4093,48.3216,48.3216,26950.0
2016-10-26 13:45:00,49.57,49.62,49.55,49.62,36060.0,48.3118,48.3605,48.2923,48.3605,36060.0
2016-10-26 13:50:00,49.62,49.64,49.58,49.59,66927.0,48.3605,48.38,48.3216,48.3313,66927.0
2016-10-26 13:55:00,49.6,49.63,49.57,49.62,42605.0,48.341,48.3703,48.3118,48.3605,42605.0
2016-10-26 14:00:00,49.62,49.67,49.56,49.57,58451.0,48.3605,48.4093,48.3021,48.3118,58451.0
2016-10-26 14:05:00,49.57,49.63,49.51,49.6,50391.0,48.3118,48.3703,48.2533,48.341,50391.0
2016-10-26 14:10:00,49.6,49.61,49.54,49.58,37927.0,48.341,48.3508,48.2826,48.3216,37927.0
2016-10-26 14:15:00,49.59,49.7,49.58,49.69,35658.0,48.3313,48.4385,48.3216,48.4288,35658.0
2016-10-26 14:20:00,49.68,49.79,49.68,49.78,26264.0,48.419,48.5262,48.419,48.5165,26264.0
2016-10-26 14:25:00,49.78,49.86,49.78,49.84,20117.0,48.5165,48.5944,48.5165,48.575,20117.0
2016-10-26 14:30:00,49.83,49.84,49.79,49.82,20385.0,48.5652,48.575,48.5262,48.5555,20385.0
2016-10-26 14:35:00,49.82,49.92,49.81,49.9,33361.0,48.5555,48.6529,48.5457,48.6334,33361.0
2016-10-26 14:40:00,49.89,49.91,49.88,49.89,21275.0,48.6237,48.6432,48.6139,48.6237,21275.0
2016-10-26 14:45:00,49.89,49.89,49.82,49.82,25814.0,48.6237,48.6237,48.5555,48.5555,25814.0
2016-10-26 14:50:00,49.82,49.85,49.79,49.81,23075.0,48.5555,48.5847,48.5262,48.5457,23075.0
2016-10-26 14:55:00,49.81,49.84,49.79,49.81,19592.0,48.5457,48.575,48.5262,48.5457,19592.0
2016-10-26 15:00:00,49.81,49.81,49.74,49.75,23120.0,48.5457,48.5457,48.4775,48.4872,23120.0
2016-10-26 15:05:00,49.75,49.75,49.69,49.7,20049.0,48.4872,48.4872,48.4288,48.4385,20049.0
2016-10-26 15:10:00,49.7,49.79,49.7,49.78,24614.0,48.4385,48.5262,48.4385,48.5165,24614.0
2016-10-26 15:15:00,49.78,49.84,49.75,49.83,32061.0,48.5165,48.575,48.4872,48.5652,32061.0
2016-10-26 15:20:00,49.83,49.89,49.83,49.85,33311.0,48.5652,48.6237,48.5652,48.5847,33311.0
2016-10-26 15:25:00,49.85,49.89,49.81,49.83,33755.0,48.5847,48.6237,48.5457,48.5652,33755.0
2016-10-26 15:30:00,49.84,49.85,49.81,49.85,31515.0,48.575,48.5847,48.5457,48.5847,31515.0
2016-10-26 15:35:00,49.85,49.85,49.79,49.79,60485.0,48.5847,48.5847,48.5262,48.5262,60485.0
2016-10-26 15:40:00,49.79,49.83,49.77,49.77,52517.0,48.5262,48.5652,48.5067,48.5067,52517.0
2016-10-26 15:45:00,49.78,49.82,49.53,49.56,293085.0,48.5165,48.5555,48.2728,48.3021,293085.0
2016-10-26 15:50:00,49.53,49.62,49.26,49.32,4409500.0,48.2728,48.3605,48.0097,48.0682,4409500.0
2016-10-26 15:55:00,49.32,49.44,49.31,49.38,605908.0,48.0682,48.1851,48.0584,48.1266,605908.0
2016-10-27 09:30:00,49.46,49.48,49.21,49.37,60798.0,48.2046,48.2241,47.9609,48.1169,60798.0
2016-10-27 09:35:00,49.39,49.39,49.15,49.16,45070.0,48.1364,48.1364,47.9025,47.9122,45070.0
2016-10-27 09:40:00,49.14,49.2,48.95,49.0,48896.0,47.8927,47.9512,47.7075,47.7563,48896.0
2016-10-27 09:45:00,48.99,49.09,48.94,48.95,107924.0,47.7465,47.844,47.6978,47.7075,107924.0
2016-10-27 09:50:00,48.94,49.0,48.85,48.98,61938.0,47.6978,47.7563,47.6101,47.7368,61938.0
2016-10-27 09:55:00,48.99,49.22,48.93,49.21,52136.0,47.7465,47.9707,47.6881,47.9609,52136.0
2016-10-27 10:00:00,49.21,49.22,49.02,49.06,52634.0,47.9609,47.9707,47.7758,47.8148,52634.0
2016-10-27 10:05:00,49.06,49.31,49.06,49.27,69651.0,47.8148,48.0584,47.8148,48.0194,69651.0
2016-10-27 10:10:00,49.27,49.27,49.14,49.18,153028.0,48.0194,48.0194,47.8927,47.9317,153028.0
2016-10-27 10:15:00,49.18,49.2,49.05,49.06,52893.0,47.9317,47.9512,47.805,47.8148,52893.0
2016-10-27 10:20:00,49.08,49.13,49.08,49.1,29773.0,47.8342,47.883,47.8342,47.8537,29773.0
2016-10-27 10:25:00,49.09,49.36,49.08,49.35,29465.0,47.844,48.1071,47.8342,48.0974,29465.0
2016-10-27 10:30:00,49.34,49.35,49.26,49.27,21165.0,48.0876,48.0974,48.0097,48.0194,21165.0
2016-10-27 10:35:00,49.26,49.26,48.99,49.01,42808.0,48.0097,48.0097,47.7465,47.766,42808.0
2016-10-27 10:40:00,49.01,49.03,48.97,49.02,23755.0,47.766,47.7855,47.727,47.7758,23755.0
2016-10-27 10:45:00,49.03,49.13,49.03,49.1,19298.0,47.7855,47.883,47.7855,47.8537,19298.0
2016-10-27 10:50:00,49.11,49.19,49.09,49.15,45230.0,47.8635,47.9415,47.844,47.9025,45230.0
2016-10-27 10:55:00,49.16,49.18,49.09,49.11,22535.0,47.9122,47.9317,47.844,47.8635,22535.0
2016-10-27 11:00:00,49.11,49.16,49.08,49.16,19078.0,47.8635,47.9122,47.8342,47.9122,19078.0
2016-10-27 11:05:00,49.16,49.29,49.16,49.25,23967.0,47.9122,48.0389,47.9122,47.9999,23967.0
2016-10-27 11:10:00,49.25,49.28,49.21,49.26,31209.0,47.9999,48.0292,47.9609,48.0097,31209.0
2016-10-27 11:15:00,49.26,49.3,49.22,49.29,36646.0,48.0097,48.0487,47.9707,48.0389,36646.0
2016-10-27 11:20:00,49.29,49.36,49.26,49.34,50899.0,48.0389,48.1071,48.0097,48.0876,50899.0
2016-10-27 11:25:00,49.34,49.34,49.23,49.25,58161.0,48.0876,48.0876,47.9804,47.9999,58161.0
2016-10-27 11:30:00,49.26,49.28,49.23,49.27,66327.0,48.0097,48.0292,47.9804,48.0194,66327.0
2016-10-27 11:35:00,49.27,49.32,49.27,49.3,28107.0,48.0194,48.0682,48.0194,48.0487,28107.0
2016-10-27 11:40:00,49.29,49.36,49.27,49.34,29678.0,48.0389,48.1071,48.0194,48.0876,29678.0
2016-10-27 11:45:00,49.35,49.35,49.26,49.28,28516.0,48.0974,48.0974,48.0097,48.0292,28516.0
2016-10-27 11:50:00,49.28,49.31,49.24,49.28,51880.0,48.0292,48.0584,47.9902,48.0292,51880.0
2016-10-27 11:55:00,49.28,49.41,49.27,49.36,78895.0,48.0292,48.1559,48.0194,48.1071,78895.0
2016-10-27 12:00:00,49.37,49.41,49.31,49.31,61124.0,48.1169,48.1559,48.0584,48.0584,61124.0
2016-10-27 12:05:00,49.31,49.33,49.29,49.31,7700.0,48.0584,48.0779,48.0389,48.0584,7700.0
2016-10-27 12:10:00,49.31,49.31,49.23,49.24,17019.0,48.0584,48.0584,47.9804,47.9902,17019.0
2016-10-27 12:15:00,49.25,49.26,49.18,49.2,13353.0,47.9999,48.0097,47.9317,47.9512,13353.0
2016-10-27 12:20:00,49.2,49.2,49.14,49.18,10085.0,47.9512,47.9512,47.8927,47.9317,10085.0
2016-10-27 12:25:00,49.18,49.2,49.14,49.14,30499.0,47.9317,47.9512,47.8927,47.8927,30499.0
2016-10-27 12:30:00,49.14,49.16,49.06,49.07,21467.0,47.8927,47.9122,47.8148,47.8245,21467.0
2016-10-27 12:35:00,49.07,49.1,48.98,49.04,16425.0,47.8245,47.8537,47.7368,47.7953,16425.0
2016-10-27 12:40:00,49.05,49.05,48.98,49.01,16277.0,47.805,47.805,47.7368,47.766,16277.0
2016-10-27 12:45:00,49.01,49.06,48.98,49.03,9574.0,47.766,47.8148,47.7368,47.7855,9574.0
2016-10-27 12:50:00,49.02,49.07,48.99,49.05,15296.0,47.7758,47.8245,47.7465,47.805,15296.0
2016-10-27 12:55:00,49.05,49.1,49.02,49.08,12150.0,47.805,47.8537,47.7758,47.8342,12150.0
2016-10-27 13:00:00,49.09,49.16,49.08,49.14,11703.0,47.844,47.9122,47.8342,47.8927,11703.0
2016-10-27 13:05:00,49.14,49.26,49.12,49.19,40012.0,47.8927,48.0097,47.8732,47.9415,40012.0
2016-10-27 13:10:00,49.21,49.37,49.17,49.34,36753.0,47.9609,48.1169,47.922,48.0876,36753.0
2016-10-27 13:15:00,49.34,49.38,49.26,49.27,70782.0,48.0876,48.1266,48.0097,48.0194,70782.0
2016-10-27 13:20:00,49.27,49.4,49.27,49.33,25048.0,48.0194,48.1461,48.0194,48.0779,25048.0
2016-10-27 13:25:00,49.33,49.34,49.28,49.3,26417.0,48.0779,48.0876,48.0292,48.0487,26417.0
2016-10-27 13:30:00,49.3,49.33,49.25,49.28,24133.0,48.0487,48.0779,47.9999,48.0292,24133.0
2016-10-27 13:35:00,49.29,49.33,49.28,49.32,39228.0,48.0389,48.0779,48.0292,48.0682,39228.0
2016-10-27 13:40:00,49.31,49.39,49.3,49.31,22512.0,48.0584,48.1364,48.0487,48.0584,22512.0
2016-10-27 13:45:00,49.3,49.37,49.3,49.33,22361.0,48.0487,48.1169,48.0487,48.0779,22361.0
2016-10-27 13:50:00,49.34,49.4,49.33,49.38,19736.0,48.0876,48.1461,48.0779,48.1266,19736.0
2016-10-27 13:55:00,49.38,49.48,49.34,49.48,168436.0,48.1266,48.2241,48.0876,48.2241,168436.0
2016-10-27 14:00:00,49.47,49.62,49.44,49.56,170092.0,48.2143,48.3605,48.1851,48.3021,170092.0
2016-10-27 14:05:00,49.56,49.66,49.48,49.49,168209.0,48.3021,48.3995,48.2241,48.2338,168209.0
2016-10-27 14:10:00,49.49,49.61,49.49,49.6,67894.0,48.2338,48.3508,48.2338,48.341,67894.0
2016-10-27 14:15:00,49.61,49.61,49.46,49.46,62145.0,48.3508,48.3508,48.2046,48.2046,62145.0
2016-10-27 14:20:00,49.46,49.47,49.36,49.37,49540.0,48.2046,48.2143,48.1071,48.1169,49540.0
2016-10-27 14:25:00,49.37,49.52,49.36,49.52,40782.0,48.1169,48.2631,48.1071,48.2631,40782.0
2016-10-27 14:30:00,49.51,49.54,49.47,49.5,36417.0,48.2533,48.2826,48.2143,48.2436,36417.0
2016-10-27 14:35:00,49.5,49.55,49.47,49.48,81691.0,48.2436,48.2923,48.2143,48.2241,81691.0
2016-10-27 14:40:00,49.47,49.49,49.39,49.4,51648.0,48.2143,48.2338,48.1364,48.1461,51648.0
2016-10-27 14:45:00,49.39,49.41,49.33,49.38,25954.0,48.1364,48.1559,48.0779,48.1266,25954.0
2016-10-27 14:50:00,49.39,49.51,49.39,49.5,62441.0,48.1364,48.2533,48.1364,48.2436,62441.0
2016-10-27 14:55:00,49.5,49.58,49.49,49.57,21866.0,48.2436,48.3216,48.2338,48.3118,21866.0
2016-10-27 15:00:00,49.58,49.61,49.52,49.52,41580.0,48.3216,48.3508,48.2631,48.2631,41580.0
2016-10-27 15:05:00,49.52,49.52,49.43,49.44,44608.0,48.2631,48.2631,48.1754,48.1851,44608.0
2016-10-27 15:10:00,49.43,49.44,49.37,49.37,54402.0,48.1754,48.1851,48.1169,48.1169,54402.0
2016-10-27 15:15:00,49.36,49.37,49.28,49.36,36281.0,48.1071,48.1169,48.0292,48.1071,36281.0
2016-10-27 15:20:00,49.35,49.38,49.34,49.36,34094.0,48.0974,48.1266,48.0876,48.1071,34094.0
2016-10-27 15:25:00,49.35,49.4,49.33,49.37,41939.0,48.0974,48.1461,48.0779,48.1169,41939.0
2016-10-27 15:30:00,49.36,49.41,49.32,49.4,67392.0,48.1071,48.1559,48.0682,48.1461,67392.0
2016-10-27 15:35:00,49.4,49.5,49.4,49.47,81009.0,48.1461,48.2436,48.1461,48.2143,81009.0
2016-10-27 15:40:00,49.47,49.48,49.4,49.43,57587.0,48.2143,48.2241,48.1461,48.1754,57587.0
2016-10-27 15:45:00,49.44,49.46,49.38,49.44,53598.0,48.1851,48.2046,48.1266,48.1851,53598.0
2016-10-27 15:50:00,49.45,49.47,49.4,49.42,86489.0,48.1949,48.2143,48.1461,48.1656,86489.0
2016-10-27 15:55:00,49.42,49.43,49.36,49.4,137739.0,48.1656,48.1754,48.1071,48.1461,137739.0
2016-10-28 09:30:00,49.15,49.88,49.15,49.56,113230.0,47.9025,48.6139,47.9025,48.3021,113230.0
2016-10-28 09:35:00,49.55,49.55,49.16,49.34,79032.0,48.2923,48.2923,47.9122,48.0876,79032.0
2016-10-28 09:40:00,49.33,49.42,49.33,49.37,67513.0,48.0779,48.1656,48.0779,48.1169,67513.0
2016-10-28 09:45:00,49.38,49.43,49.31,49.38,61845.0,48.1266,48.1754,48.0584,48.1266,61845.0
2016-10-28 09:50:00,49.38,49.39,49.21,49.26,62332.0,48.1266,48.1364,47.9609,48.0097,62332.0
2016-10-28 09:55:00,49.27,49.34,49.25,49.29,34893.0,48.0194,48.0876,47.9999,48.0389,34893.0
2016-10-28 10:00:00,49.28,49.29,48.99,49.04,80170.0,48.0292,48.0389,47.7465,47.7953,80170.0
2016-10-28 10:05:00,49.06,49.12,49.05,49.07,40917.0,47.8148,47.8732,47.805,47.8245,40917.0
2016-10-28 10:10:00,49.07,49.13,49.0,49.11,32850.0,47.8245,47.883,47.7563,47.8635,32850.0
2016-10-28 10:15:00,49.12,49.37,49.11,49.32,49946.0,47.8732,48.1169,47.8635,48.0682,49946.0
2016-10-28 10:20:00,49.33,49.39,49.29,49.38,14281.0,48.0779,48.1364,48.0389,48.1266,14281.0
2016-10-28 10:25:00,49.38,49.41,49.34,49.37,30139.0,48.1266,48.1559,48.0876,48.1169,30139.0
2016-10-28 10:30:00,49.35,49.56,49.34,49.53,67981.0,48.0974,48.3021,48.0876,48.2728,67981.0
2016-10-28 10:35:00,49.53,49.57,49.5,49.54,70371.0,48.2728,48.3118,48.2436,48.2826,70371.0
2016-10-28 10:40:00,49.53,49.53,49.45,49.5,16469.0,48.2728,48.2728,48.1949,48.2436,16469.0
2016-10-28 10:45:00,49.51,49.59,49.51,49.57,22609.0,48.2533,48.3313,48.2533,48.3118,22609.0
2016-10-28 10:50:00,49.57,49.61,49.57,49.61,21995.0,48.3118,48.3508,48.3118,48.3508,21995.0
2016-10-28 10:55:00,49.6,49.61,49.56,49.57,18613.0,48.341,48.3508,48.3021,48.3118,18613.0
2016-10-28 11:00:00,49.58,49.61,49.57,49.59,14819.0,48.3216,48.3508,48.3118,48.3313,14819.0
2016-10-28 11:05:00,49.6,49.63,49.53,49.53,83263.0,48.341,48.3703,48.2728,48.2728,83263.0
2016-10-28 11:10:00,49.54,49.6,49.53,49.59,12564.0,48.2826,48.341,48.2728,48.3313,12564.0
2016-10-28 11:15:00,49.6,49.61,49.54,49.54,16694.0,48.341,48.3508,48.2826,48.2826,16694.0
2016-10-28 11:20:00,49.54,49.57,49.53,49.57,10440.0,48.2826,48.3118,48.2728,48.3118,10440.0
2016-10-28 11:25:00,49.57,49.59,49.5,49.51,10235.0,48.3118,48.3313,48.2436,48.2533,10235.0
2016-10-28 11:30:00,49.51,49.57,49.51,49.57,9616.0,48.2533,48.3118,48.2533,48.3118,9616.0
2016-10-28 11:35:00,49.58,49.58,49.56,49.57,9642.0,48.3216,48.3216,48.3021,48.3118,9642.0
2016-10-28 11:40:00,49.57,49.59,49.54,49.59,20123.0,48.3118,48.3313,48.2826,48.3313,20123.0
2016-10-28 11:45:00,49.59,49.61,49.58,49.59,28610.0,48.3313,48.3508,48.3216,48.3313,28610.0
2016-10-28 11:50:00,49.59,49.61,49.54,49.58,20044.0,48.3313,48.3508,48.2826,48.3216,20044.0
2016-10-28 11:55:00,49.58,49.61,49.57,49.6,41409.0,48.3216,48.3508,48.3118,48.341,41409.0
2016-10-28 12:00:00,49.61,49.64,49.56,49.57,30213.0,48.3508,48.38,48.3021,48.3118,30213.0
2016-10-28 12:05:00,49.58,49.71,49.58,49.65,58247.0,48.3216,48.4483,48.3216,48.3898,58247.0
2016-10-28 12:10:00,49.63,49.69,49.61,49.69,18588.0,48.3703,48.4288,48.3508,48.4288,18588.0
2016-10-28 12:15:00,49.7,49.71,49.68,49.68,9814.0,48.4385,48.4483,48.419,48.419,9814.0
2016-10-28 12:20:00,49.69,49.71,49.69,49.7,20292.0,48.4288,48.4483,48.4288,48.4385,20292.0
2016-10-28 12:25:00,49.69,49.73,49.65,49.66,14882.0,48.4288,48.4677,48.3898,48.3995,14882.0
2016-10-28 12:30:00,49.67,49.71,49.66,49.7,5044.0,48.4093,48.4483,48.3995,48.4385,5044.0
2016-10-28 12:35:00,49.7,49.71,49.68,49.69,15270.0,48.4385,48.4483,48.419,48.4288,15270.0
2016-10-28 12:40:00,49.7,49.71,49.68,49.69,23812.0,48.4385,48.4483,48.419,48.4288,23812.0
2016-10-28 12:45:00,49.69,49.73,49.69,49.73,8907.0,48.4288,48.4677,48.4288,48.4677,8907.0
2016-10-28 12:50:00,49.73,49.77,49.72,49.73,82845.0,48.4677,48.5067,48.458,48.4677,82845.0
2016-10-28 12:55:00,49.72,49.72,49.7,49.72,15704.0,48.458,48.458,48.4385,48.458,15704.0
2016-10-28 13:00:00,49.72,49.74,49.52,49.52,29891.0,48.458,48.4775,48.2631,48.2631,29891.0
2016-10-28 13:05:00,49.52,49.56,49.4,49.41,40471.0,48.2631,48.3021,48.1461,48.1559,40471.0
2016-10-28 13:10:00,49.41,49.53,49.38,49.53,48578.0,48.1559,48.2728,48.1266,48.2728,48578.0
2016-10-28 13:15:00,49.53,49.58,49.5,49.57,21707.0,48.2728,48.3216,48.2436,48.3118,21707.0
2016-10-28 13:20:00,49.58,49.63,49.52,49.52,51913.0,48.3216,48.3703,48.2631,48.2631,51913.0
2016-10-28 13:25:00,49.51,49.51,49.44,49.51,21821.0,48.2533,48.2533,48.1851,48.2533,21821.0
2016-10-28 13:30:00,49.5,49.5,49.36,49.38,32976.0,48.2436,48.2436,48.1071,48.1266,32976.0
2016-10-28 13:35:00,49.38,49.4,49.22,49.3,79760.0,48.1266,48.1461,47.9707,48.0487,79760.0
2016-10-28 13:40:00,49.31,49.45,49.25,49.37,41178.0,48.0584,48.1949,47.9999,48.1169,41178.0
2016-10-28 13:45:00,49.37,49.44,49.35,49.39,11643.0,48.1169,48.1851,48.0974,48.1364,11643.0
2016-10-28 13:50:00,49.39,49.42,49.3,49.39,23515.0,48.1364,48.1656,48.0487,48.1364,23515.0
2016-10-28 13:55:00,49.38,49.43,49.29,49.29,26851.0,48.1266,48.1754,48.0389,48.0389,26851.0
2016-10-28 14:00:00,49.32,49.4,49.28,49.34,24911.0,48.0682,48.1461,48.0292,48.0876,24911.0
2016-10-28 14:05:00,49.35,49.35,49.22,49.33,32385.0,48.0974,48.0974,47.9707,48.0779,32385.0
2016-10-28 14:10:00,49.35,49.36,49.27,49.33,30838.0,48.0974,48.1071,48.0194,48.0779,30838.0
2016-10-28 14:15:00,49.35,49.4,49.28,49.37,52290.0,48.0974,48.1461,48.0292,48.1169,52290.0
2016-10-28 14:20:00,49.39,49.43,49.37,49.43,44903.0,48.1364,48.1754,48.1169,48.1754,44903.0
2016-10-28 14:25:00,49.43,49.53,49.37,49.46,36405.0,48.1754,48.2728,48.1169,48.2046,36405.0
2016-10-28 14:30:00,49.44,49.56,49.39,49.56,18533.0,48.1851,48.3021,48.1364,48.3021,18533.0
2016-10-28 14:35:00,49.55,49.58,49.47,49.48,15353.0,48.2923,48.3216,48.2143,48.2241,15353.0
2016-10-28 14:40:00,49.46,49.49,49.36,49.36,91381.0,48.2046,48.2338,48.1071,48.1071,91381.0
2016-10-28 14:45:00,49.35,49.45,49.34,49.4,15405.0,48.0974,48.1949,48.0876,48.1461,15405.0
2016-10-28 14:50:00,49.45,49.48,49.44,49.45,7805.0,48.1949,48.2241,48.1851,48.1949,7805.0
2016-10-28 14:55:00,49.47,49.59,49.46,49.55,17480.0,48.2143,48.3313,48.2046,48.2923,17480.0
2016-10-28 15:00:00,49.55,49.58,49.5,49.51,17114.0,48.2923,48.3216,48.2436,48.2533,17114.0
2016-10-28 15:05:00,49.52,49.54,49.49,49.51,16368.0,48.2631,48.2826,48.2338,48.2533,16368.0
2016-10-28 15:10:00,49.52,49.54,49.43,49.45,20141.0,48.2631,48.2826,48.1754,48.1949,20141.0
2016-10-28 15:15:00,49.45,49.45,49.38,49.41,28431.0,48.1949,48.1949,48.1266,48.1559,28431.0
2016-10-28 15:20:00,49.41,49.41,49.36,49.36,34324.0,48.1559,48.1559,48.1071,48.1071,34324.0
2016-10-28 15:25:00,49.38,49.55,49.38,49.52,45327.0,48.1266,48.2923,48.1266,48.2631,45327.0
2016-10-28 15:30:00,49.51,49.57,49.43,49.45,61957.0,48.2533,48.3118,48.1754,48.1949,61957.0
2016-10-28 15:35:00,49.43,49.45,49.31,49.31,29675.0,48.1754,48.1949,48.0584,48.0584,29675.0
2016-10-28 15:40:00,49.31,49.31,49.23,49.27,55356.0,48.0584,48.0584,47.9804,48.0194,55356.0
2016-10-28 15:45:00,49.29,49.34,49.25,49.32,46300.0,48.0389,48.0876,47.9999,48.0682,46300.0
2016-10-28 15:50:00,49.31,49.34,49.27,49.27,58323.0,48.0584,48.0876,48.0194,48.0194,58323.0
2016-10-28 15:55:00,49.28,49.33,49.21,49.27,137343.0,48.0292,48.0779,47.9609,48.0194,137343.0
2016-10-31 09:30:00,49.54,49.7,49.49,49.67,225698.0,48.2826,48.4385,48.2338,48.4093,225698.0
2016-10-31 09:35:00,49.68,49.75,49.56,49.62,47740.0,48.419,48.4872,48.3021,48.3605,47740.0
2016-10-31 09:40:00,49.62,49.64,49.39,49.41,37556.0,48.3605,48.38,48.1364,48.1559,37556.0
2016-10-31 09:45:00,49.44,49.44,49.33,49.41,24159.0,48.1851,48.1851,48.0779,48.1559,24159.0
2016-10-31 09:50:00,49.41,49.48,49.24,49.24,23813.0,48.1559,48.2241,47.9902,47.9902,23813.0
2016-10-31 09:55:00,49.25,49.32,49.23,49.23,31220.0,47.9999,48.0682,47.9804,47.9804,31220.0
2016-10-31 10:00:00,49.24,49.4,49.24,49.36,23890.0,47.9902,48.1461,47.9902,48.1071,23890.0
2016-10-31 10:05:00,49.36,49.38,49.28,49.38,18167.0,48.1071,48.1266,48.0292,48.1266,18167.0
2016-10-31 10:10:00,49.37,49.47,49.34,49.45,14365.0,48.1169,48.2143,48.0876,48.1949,14365.0
2016-10-31 10:15:00,49.44,49.51,49.4,49.41,18362.0,48.1851,48.2533,48.1461,48.1559,18362.0
2016-10-31 10:20:00,49.41,49.53,49.4,49.52,20200.0,48.1559,48.2728,48.1461,48.2631,20200.0
2016-10-31 10:25:00,49.52,49.56,49.51,49.53,12000.0,48.2631,48.3021,48.2533,48.2728,12000.0
2016-10-31 10:30:00,49.53,49.56,49.44,49.47,19536.0,48.2728,48.3021,48.1851,48.2143,19536.0
2016-10-31 10:35:00,49.47,49.47,49.43,49.43,9258.0,48.2143,48.2143,48.1754,48.1754,9258.0
2016-10-31 10:40:00,49.43,49.45,49.41,49.43,33078.0,48.1754,48.1949,48.1559,48.1754,33078.0
2016-10-31 10:45:00,49.43,49.5,49.42,49.46,15061.0,48.1754,48.2436,48.1656,48.2046,15061.0
2016-10-31 10:50:00,49.46,49.55,49.45,49.55,13698.0,48.2046,48.2923,48.1949,48.2923,13698.0
2016-10-31 10:55:00,49.54,49.55,49.43,49.43,12500.0,48.2826,48.2923,48.1754,48.1754,12500.0
2016-10-31 11:00:00,49.44,49.53,49.43,49.5,26368.0,48.1851,48.2728,48.1754,48.2436,26368.0
2016-10-31 11:05:00,49.5,49.55,49.47,49.54,13801.0,48.2436,48.2923,48.2143,48.2826,13801.0
2016-10-31 11:10:00,49.55,49.6,49.54,49.6,11793.0,48.2923,48.341,48.2826,48.341,11793.0
2016-10-31 11:15:00,49.6,49.62,49.58,49.59,13637.0,48.341,48.3605,48.3216,48.3313,13637.0
2016-10-31 11:20:00,49.59,49.62,49.57,49.6,25569.0,48.3313,48.3605,48.3118,48.341,25569.0
2016-10-31 11:25:00,49.6,49.62,49.56,49.61,22545.0,48.341,48.3605,48.3021,48.3508,22545.0
2016-10-31 11:30:00,49.62,49.64,49.58,49.62,35565.0,48.3605,48.38,48.3216,48.3605,35565.0
2016-10-31 11:35:00,49.62,49.65,49.61,49.65,9236.0,48.3605,48.3898,48.3508,48.3898,9236.0
2016-10-31 11:40:00,49.65,49.72,49.65,49.71,28231.0,48.3898,48.458,48.3898,48.4483,28231.0
2016-10-31 11:45:00,49.71,49.72,49.68,49.68,28049.0,48.4483,48.458,48.419,48.419,28049.0
2016-10-31 11:50:00,49.68,49.73,49.68,49.68,68459.0,48.419,48.4677,48.419,48.419,68459.0
2016-10-31 11:55:00,49.69,49.77,49.69,49.77,18140.0,48.4288,48.5067,48.4288,48.5067,18140.0
2016-10-31 12:00:00,49.77,49.85,49.76,49.82,40969.0,48.5067,48.5847,48.497,48.5555,40969.0
2016-10-31 12:05:00,49.82,49.86,49.81,49.84,17496.0,48.5555,48.5944,48.5457,48.575,17496.0
2016-10-31 12:10:00,49.83,49.91,49.83,49.9,35273.0,48.5652,48.6432,48.5652,48.6334,35273.0
2016-10-31 12:15:00,49.89,49.92,49.85,49.86,69500.0,48.6237,48.6529,48.5847,48.5944,69500.0
2016-10-31 12:20:00,49.86,49.88,49.77,49.78,37069.0,48.5944,48.6139,48.5067,48.5165,37069.0
2016-10-31 12:25:00,49.78,49.88,49.78,49.88,16010.0,48.5165,48.6139,48.5165,48.6139,16010.0
2016-10-31 12:30:00,49.89,49.91,49.84,49.87,17906.0,48.6237,48.6432,48.575,48.6042,17906.0
2016-10-31 12:35:00,49.87,49.91,49.87,49.88,8772.0,48.6042,48.6432,48.6042,48.6139,8772.0
2016-10-31 12:40:00,49.88,49.89,49.83,49.86,34404.0,48.6139,48.6237,48.5652,48.5944,34404.0
2016-10-31 12:45:00,49.86,49.87,49.82,49.84,13068.0,48.5944,48.6042,48.5555,48.575,13068.0
2016-10-31 12:50:00,49.85,49.86,49.81,49.82,8384.0,48.5847,48.5944,48.5457,48.5555,8384.0
2016-10-31 12:55:00,49.83,49.85,49.82,49.82,11106.0,48.5652,48.5847,48.5555,48.5555,11106.0
2016-10-31 13:00:00,49.83,49.86,49.82,49.83,16352.0,48.5652,48.5944,48.5555,48.5652,16352.0
2016-10-31 13:05:00,49.82,49.84,49.81,49.83,7160.0,48.5555,48.575,48.5457,48.5652,7160.0
2016-10-31 13:10:00,49.82,49.82,49.78,49.8,13844.0,48.5555,48.5555,48.5165,48.536,13844.0
2016-10-31 13:15:00,49.8,49.81,49.79,49.81,15771.0,48.536,48.5457,48.5262,48.5457,15771.0
2016-10-31 13:20:00,49.81,49.82,49.73,49.73,22588.0,48.5457,48.5555,48.4677,48.4677,22588.0
2016-10-31 13:25:00,49.74,49.74,49.73,49.74,4391.0,48.4775,48.4775,48.4677,48.4775,4391.0
2016-10-31 13:30:00,49.73,49.74,49.73,49.74,13234.0,48.4677,48.4775,48.4677,48.4775,13234.0
2016-10-31 13:35:00,49.74,49.74,49.68,49.71,53014.0,48.4775,48.4775,48.419,48.4483,53014.0
2016-10-31 13:40:00,49.71,49.72,49.69,49.72,28848.0,48.4483,48.458,48.4288,48.458,28848.0
2016-10-31 13:45:00,49.72,49.72,49.71,49.71,15079.0,48.458,48.458,48.4483,48.4483,15079.0
2016-10-31 13:50:00,49.71,49.72,49.67,49.68,31110.0,48.4483,48.458,48.4093,48.419,31110.0
2016-10-31 13:55:00,49.67,49.76,49.66,49.76,29619.0,48.4093,48.497,48.3995,48.497,29619.0
2016-10-31 14:00:00,49.76,49.78,49.7,49.71,99559.0,48.497,48.5165,48.4385,48.4483,99559.0
2016-10-31 14:05:00,49.71,49.72,49.67,49.69,43158.0,48.4483,48.458,48.4093,48.4288,43158.0
2016-10-31 14:10:00,49.7,49.72,49.65,49.7,28929.0,48.4385,48.458,48.3898,48.4385,28929.0
2016-10-31 14:15:00,49.71,49.72,49.65,49.65,34626.0,48.4483,48.458,48.3898,48.3898,34626.0
2016-10-31 14:20:00,49.66,49.71,49.66,49.7,6664.0,48.3995,48.4483,48.3995,48.4385,6664.0
2016-10-31 14:25:00,49.69,49.71,49.65,49.66,24799.0,48.4288,48.4483,48.3898,48.3995,24799.0
2016-10-31 14:30:00,49.66,49.7,49.65,49.67,16477.0,48.3995,48.4385,48.3898,48.4093,16477.0
2016-10-31 14:35:00,49.68,49.68,49.59,49.6,40070.0,48.419,48.419,48.3313,48.341,40070.0
2016-10-31 14:40:00,49.61,49.63,49.6,49.62,15133.0,48.3508,48.3703,48.341,48.3605,15133.0
2016-10-31 14:45:00,49.62,49.62,49.56,49.6,28850.0,48.3605,48.3605,48.3021,48.341,28850.0
2016-10-31 14:50:00,49.59,49.61,49.58,49.6,25012.0,48.3313,48.3508,48.3216,48.341,25012.0
2016-10-31 14:55:00,49.6,49.62,49.58,49.59,24230.0,48.341,48.3605,48.3216,48.3313,24230.0
2016-10-31 15:00:00,49.6,49.62,49.58,49.61,36152.0,48.341,48.3605,48.3216,48.3508,36152.0
2016-10-31 15:05:00,49.61,49.62,49.6,49.61,24200.0,48.3508,48.3605,48.341,48.3508,24200.0
2016-10-31 15:10:00,49.61,49.72,49.57,49.72,92326.0,48.3508,48.458,48.3118,48.458,92326.0
2016-10-31 15:15:00,49.72,49.74,49.69,49.7,22113.0,48.458,48.4775,48.4288,48.4385,22113.0
2016-10-31 15:20:00,49.7,49.73,49.68,49.71,26318.0,48.4385,48.4677,48.419,48.4483,26318.0
2016-10-31 15:25:00,49.71,49.76,49.7,49.75,34607.0,48.4483,48.497,48.4385,48.4872,34607.0
2016-10-31 15:30:00,49.75,49.76,49.68,49.69,72125.0,48.4872,48.497,48.419,48.4288,72125.0
2016-10-31 15:35:00,49.68,49.69,49.62,49.65,86941.0,48.419,48.4288,48.3605,48.3898,86941.0
2016-10-31 15:40:00,49.65,49.7,49.63,49.66,42789.0,48.3898,48.4385,48.3703,48.3995,42789.0
2016-10-31 15:45:00,49.66,49.71,49.64,49.66,74730.0,48.3995,48.4483,48.38,48.3995,74730.0
2016-10-31 15:50:00,49.67,49.71,49.64,49.65,105223.0,48.4093,48.4483,48.38,48.3898,105223.0
2016-10-31 15:55:00,49.65,49.67,49.6,49.63,254524.0,48.3898,48.4093,48.341,48.3703,254524.0
2016-11-01 09:30:00,49.59,49.72,49.33,49.71,57589.0,48.3313,48.458,48.0779,48.4483,57589.0
2016-11-01 09:35:00,49.73,49.73,49.27,49.41,44280.0,48.4677,48.4677,48.0194,48.1559,44280.0
2016-11-01 09:40:00,49.41,49.42,49.31,49.37,25116.0,48.1559,48.1656,48.0584,48.1169,25116.0
2016-11-01 09:45:00,49.38,49.56,49.35,49.54,18009.0,48.1266,48.3021,48.0974,48.2826,18009.0
2016-11-01 09:50:00,49.53,49.6,49.51,49.53,25400.0,48.2728,48.341,48.2533,48.2728,25400.0
2016-11-01 09:55:00,49.53,49.62,49.53,49.58,9761.0,48.2728,48.3605,48.2728,48.3216,9761.0
2016-11-01 10:00:00,49.59,49.59,49.46,49.57,28325.0,48.3313,48.3313,48.2046,48.3118,28325.0
2016-11-01 10:05:00,49.56,49.61,49.52,49.59,23176.0,48.3021,48.3508,48.2631,48.3313,23176.0
2016-11-01 10:10:00,49.58,49.62,49.57,49.59,26895.0,48.3216,48.3605,48.3118,48.3313,26895.0
2016-11-01 10:15:00,49.59,49.61,49.55,49.59,20218.0,48.3313,48.3508,48.2923,48.3313,20218.0
2016-11-01 10:20:00,49.59,49.62,49.46,49.48,49626.0,48.3313,48.3605,48.2046,48.2241,49626.0
2016-11-01 10:25:00,49.46,49.49,49.43,49.43,15573.0,48.2046,48.2338,48.1754,48.1754,15573.0
2016-11-01 10:30:00,49.43,49.55,49.4,49.5,18714.0,48.1754,48.2923,48.1461,48.2436,18714.0
2016-11-01 10:35:00,49.5,49.53,49.47,49.47,17527.0,48.2436,48.2728,48.2143,48.2143,17527.0
2016-11-01 10:40:00,49.46,49.52,49.46,49.48,14323.0,48.2046,48.2631,48.2046,48.2241,14323.0
2016-11-01 10:45:00,49.47,49.57,49.46,49.48,34766.0,48.2143,48.3118,48.2046,48.2241,34766.0
2016-11-01 10:50:00,49.48,49.52,49.45,49.47,20461.0,48.2241,48.2631,48.1949,48.2143,20461.0
2016-11-01 10:55:00,49.46,49.51,49.46,49.47,23044.0,48.2046,48.2533,48.2046,48.2143,23044.0
2016-11-01 11:00:00,49.46,49.5,49.4,49.5,38190.0,48.2046,48.2436,48.1461,48.2436,38190.0
2016-11-01 11:05:00,49.51,49.54,49.51,49.54,11568.0,48.2533,48.2826,48.2533,48.2826,11568.0
2016-11-01 11:10:00,49.54,49.62,49.49,49.56,21824.0,48.2826,48.3605,48.2338,48.3021,21824.0
2016-11-01 11:15:00,49.56,49.61,49.56,49.61,11745.0,48.3021,48.3508,48.3021,48.3508,11745.0
2016-11-01 11:20:00,49.61,49.62,49.54,49.54,15779.0,48.3508,48.3605,48.2826,48.2826,15779.0
2016-11-01 11:25:00,49.54,49.62,49.53,49.57,24153.0,48.2826,48.3605,48.2728,48.3118,24153.0
2016-11-01 11:30:00,49.56,49.56,49.43,49.43,25449.0,48.3021,48.3021,48.1754,48.1754,25449.0
2016-11-01 11:35:00,49.43,49.55,49.43,49.55,19525.0,48.1754,48.2923,48.1754,48.2923,19525.0
2016-11-01 11:40:00,49.54,49.6,49.52,49.6,13961.0,48.2826,48.341,48.2631,48.341,13961.0
2016-11-01 11:45:00,49.61,49.62,49.57,49.6,17903.0,48.3508,48.3605,48.3118,48.341,17903.0
2016-11-01 11:50:00,49.6,49.6,49.54,49.59,15140.0,48.341,48.341,48.2826,48.3313,15140.0
2016-11-01 11:55:00,49.58,49.61,49.52,49.61,15462.0,48.3216,48.3508,48.2631,48.3508,15462.0
2016-11-01 12:00:00,49.6,49.62,49.54,49.55,17243.0,48.341,48.3605,48.2826,48.2923,17243.0
2016-11-01 12:05:00,49.56,49.56,49.49,49.53,20685.0,48.3021,48.3021,48.2338,48.2728,20685.0
2016-11-01 12:10:00,49.53,49.53,49.47,49.47,17896.0,48.2728,48.2728,48.2143,48.2143,17896.0
2016-11-01 12:15:00,49.47,49.47,49.36,49.41,19696.0,48.2143,48.2143,48.1071,48.1559,19696.0
2016-11-01 12:20:00,49.4,49.43,49.37,49.39,15001.0,48.1461,48.1754,48.1169,48.1364,15001.0
2016-11-01 12:25:00,49.4,49.44,49.37,49.38,22343.0,48.1461,48.1851,48.1169,48.1266,22343.0
2016-11-01 12:30:00,49.38,49.42,49.37,49.41,14240.0,48.1266,48.1656,48.1169,48.1559,14240.0
2016-11-01 12:35:00,49.4,49.41,49.37,49.39,20034.0,48.1461,48.1559,48.1169,48.1364,20034.0
2016-11-01 12:40:00,49.4,49.41,49.24,49.28,26833.0,48.1461,48.1559,47.9902,48.0292,26833.0
2016-11-01 12:45:00,49.28,49.3,49.18,49.25,58151.0,48.0292,48.0487,47.9317,47.9999,58151.0
2016-11-01 12:50:00,49.24,49.31,49.24,49.31,14294.0,47.9902,48.0584,47.9902,48.0584,14294.0
2016-11-01 12:55:00,49.31,49.34,49.29,49.32,22683.0,48.0584,48.0876,48.0389,48.0682,22683.0
2016-11-01 13:00:00,49.32,49.34,49.28,49.29,13103.0,48.0682,48.0876,48.0292,48.0389,13103.0
2016-11-01 13:05:00,49.29,49.31,49.27,49.28,17844.0,48.0389,48.0584,48.0194,48.0292,17844.0
2016-11-01 13:10:00,49.27,49.33,49.26,49.3,10210.0,48.0194,48.0779,48.0097,48.0487,10210.0
2016-11-01 13:15:00,49.3,49.3,49.16,49.17,41645.0,48.0487,48.0487,47.9122,47.922,41645.0
2016-11-01 13:20:00,49.17,49.18,49.04,49.07,32845.0,47.922,47.9317,47.7953,47.8245,32845.0
2016-11-01 13:25:00,49.07,49.11,49.06,49.08,16784.0,47.8245,47.8635,47.8148,47.8342,16784.0
2016-11-01 13:30:00,49.08,49.09,49.03,49.07,16647.0,47.8342,47.844,47.7855,47.8245,16647.0
2016-11-01 13:35:00,49.07,49.07,49.02,49.06,20115.0,47.8245,47.8245,47.7758,47.8148,20115.0
2016-11-01 13:40:00,49.05,49.06,48.93,48.95,33570.0,47.805,47.8148,47.6881,47.7075,33570.0
2016-11-01 13:45:00,48.96,48.97,48.89,48.93,25517.0,47.7173,47.727,47.6491,47.6881,25517.0
2016-11-01 13:50:00,48.94,48.95,48.88,48.93,48900.0,47.6978,47.7075,47.6393,47.6881,48900.0
2016-11-01 13:55:00,48.93,48.95,48.87,48.89,21353.0,47.6881,47.7075,47.6296,47.6491,21353.0
2016-11-01 14:00:00,48.88,48.93,48.87,48.93,22048.0,47.6393,47.6881,47.6296,47.6881,22048.0
2016-11-01 14:05:00,48.92,48.94,48.86,48.88,45216.0,47.6783,47.6978,47.6198,47.6393,45216.0
2016-11-01 14:10:00,48.88,48.92,48.86,48.87,24388.0,47.6393,47.6783,47.6198,47.6296,24388.0
2016-11-01 14:15:00,48.87,48.88,48.74,48.84,20153.0,47.6296,47.6393,47.5029,47.6003,20153.0
2016-11-01 14:20:00,48.84,48.94,48.84,48.94,130608.0,47.6003,47.6978,47.6003,47.6978,130608.0
2016-11-01 14:25:00,48.92,49.02,48.91,48.96,66779.0,47.6783,47.7758,47.6686,47.7173,66779.0
2016-11-01 14:30:00,48.96,49.15,48.95,49.1,27575.0,47.7173,47.9025,47.7075,47.8537,27575.0
2016-11-01 14:35:00,49.11,49.13,49.04,49.08,29292.0,47.8635,47.883,47.7953,47.8342,29292.0
2016-11-01 14:40:00,49.08,49.13,49.04,49.1,23593.0,47.8342,47.883,47.7953,47.8537,23593.0
2016-11-01 14:45:00,49.1,49.12,49.06,49.08,14395.0,47.8537,47.8732,47.8148,47.8342,14395.0
2016-11-01 14:50:00,49.08,49.12,49.06,49.11,16123.0,47.8342,47.8732,47.8148,47.8635,16123.0
2016-11-01 14:55:00,49.13,49.14,49.07,49.07,19185.0,47.883,47.8927,47.8245,47.8245,19185.0
2016-11-01 15:00:00,49.07,49.1,49.02,49.04,20999.0,47.8245,47.8537,47.7758,47.7953,20999.0
2016-11-01 15:05:00,49.04,49.07,48.99,49.0,20274.0,47.7953,47.8245,47.7465,47.7563,20274.0
2016-11-01 15:10:00,48.99,49.02,48.96,48.97,15520.0,47.7465,47.7758,47.7173,47.727,15520.0
2016-11-01 15:15:00,48.97,49.02,48.95,49.01,39073.0,47.727,47.7758,47.7075,47.766,39073.0
2016-11-01 15:20:00,49.01,49.02,48.97,49.01,21003.0,47.766,47.7758,47.727,47.766,21003.0
2016-11-01 15:25:00,49.03,49.03,48.98,49.02,37639.0,47.7855,47.7855,47.7368,47.7758,37639.0
2016-11-01 15:30:00,49.01,49.06,49.0,49.03,30279.0,47.766,47.8148,47.7563,47.7855,30279.0
2016-11-01 15:35:00,49.03,49.12,49.0,49.1,32313.0,47.7855,47.8732,47.7563,47.8537,32313.0
2016-11-01 15:40:00,49.12,49.14,49.07,49.14,31973.0,47.8732,47.8927,47.8245,47.8927,31973.0
2016-11-01 15:45:00,49.13,49.24,49.11,49.21,103886.0,47.883,47.9902,47.8635,47.9609,103886.0
2016-11-01 15:50:00,49.21,49.24,49.15,49.19,90687.0,47.9609,47.9902,47.9025,47.9415,90687.0
2016-11-01 15:55:00,49.2,49.22,49.1,49.2,157129.0,47.9512,47.9707,47.8537,47.9512,157129.0
2016-11-02 09:30:00,49.16,49.41,49.16,49.2,54560.0,47.9122,48.1559,47.9122,47.9512,54560.0
2016-11-02 09:35:00,49.2,49.31,49.16,49.24,21446.0,47.9512,48.0584,47.9122,47.9902,21446.0
2016-11-02 09:40:00,49.22,49.25,49.17,49.23,13385.0,47.9707,47.9999,47.922,47.9804,13385.0
2016-11-02 09:45:00,49.22,49.36,49.22,49.32,67322.0,47.9707,48.1071,47.9707,48.0682,67322.0
2016-11-02 09:50:00,49.32,49.42,49.32,49.38,33199.0,48.0682,48.1656,48.0682,48.1266,33199.0
2016-11-02 09:55:00,49.39,49.54,49.38,49.5,55995.0,48.1364,48.2826,48.1266,48.2436,55995.0
2016-11-02 10:00:00,49.5,49.68,49.5,49.54,62976.0,48.2436,48.419,48.2436,48.2826,62976.0
2016-11-02 10:05:00,49.55,49.59,49.53,49.56,16917.0,48.2923,48.3313,48.2728,48.3021,16917.0
2016-11-02 10:10:00,49.56,49.56,49.46,49.47,23950.0,48.3021,48.3021,48.2046,48.2143,23950.0
2016-11-02 10:15:00,49.48,49.51,49.4,49.43,29739.0,48.2241,48.2533,48.1461,48.1754,29739.0
2016-11-02 10:20:00,49.43,49.43,49.28,49.28,92770.0,48.1754,48.1754,48.0292,48.0292,92770.0
2016-11-02 10:25:00,49.27,49.34,49.22,49.23,30155.0,48.0194,48.0876,47.9707,47.9804,30155.0
2016-11-02 10:30:00,49.22,49.23,49.09,49.18,42913.0,47.9707,47.9804,47.844,47.9317,42913.0
2016-11-02 10:35:00,49.18,49.23,49.14,49.23,30512.0,47.9317,47.9804,47.8927,47.9804,30512.0
2016-11-02 10:40:00,49.22,49.22,49.12,49.15,48691.0,47.9707,47.9707,47.8732,47.9025,48691.0
2016-11-02 10:45:00,49.16,49.24,49.09,49.15,15353.0,47.9122,47.9902,47.844,47.9025,15353.0
2016-11-02 10:50:00,49.16,49.16,48.99,49.07,29337.0,47.9122,47.9122,47.7465,47.8245,29337.0
2016-11-02 10:55:00,49.06,49.1,49.05,49.08,22480.0,47.8148,47.8537,47.805,47.8342,22480.0
2016-11-02 11:00:00,49.1,49.13,49.06,49.13,30301.0,47.8537,47.883,47.8148,47.883,30301.0
2016-11-02 11:05:00,49.12,49.14,49.1,49.13,24348.0,47.8732,47.8927,47.8537,47.883,24348.0
2016-11-02 11:10:00,49.12,49.15,49.08,49.13,15624.0,47.8732,47.9025,47.8342,47.883,15624.0
2016-11-02 11:15:00,49.12,49.16,49.02,49.05,22421.0,47.8732,47.9122,47.7758,47.805,22421.0
2016-11-02 11:20:00,49.05,49.05,48.88,48.88,58741.0,47.805,47.805,47.6393,47.6393,58741.0
2016-11-02 11:25:00,48.9,48.93,48.85,48.86,54960.0,47.6588,47.6881,47.6101,47.6198,54960.0
2016-11-02 11:30:00,48.85,48.92,48.82,48.83,50063.0,47.6101,47.6783,47.5808,47.5906,50063.0
2016-11-02 11:35:00,48.84,48.85,48.74,48.76,76758.0,47.6003,47.6101,47.5029,47.5224,76758.0
2016-11-02 11:40:00,48.75,48.78,48.67,48.78,61606.0,47.5126,47.5419,47.4347,47.5419,61606.0
2016-11-02 11:45:00,48.77,48.9,48.76,48.88,26081.0,47.5321,47.6588,47.5224,47.6393,26081.0
2016-11-02 11:50:00,48.88,48.95,48.82,48.95,89164.0,47.6393,47.7075,47.5808,47.7075,89164.0
2016-11-02 11:55:00,48.95,48.95,48.89,48.92,40217.0,47.7075,47.7075,47.6491,47.6783,40217.0
2016-11-02 12:00:00,48.92,49.06,48.92,49.06,22429.0,47.6783,47.8148,47.6783,47.8148,22429.0
2016-11-02 12:05:00,49.07,49.16,49.06,49.15,21819.0,47.8245,47.9122,47.8148,47.9025,21819.0
2016-11-02 12:10:00,49.15,49.2,49.13,49.18,38045.0,47.9025,47.9512,47.883,47.9317,38045.0
2016-11-02 12:15:00,49.17,49.28,49.12,49.13,36756.0,47.922,48.0292,47.8732,47.883,36756.0
2016-11-02 12:20:00,49.13,49.15,48.99,49.03,29874.0,47.883,47.9025,47.7465,47.7855,29874.0
2016-11-02 12:25:00,49.03,49.09,49.01,49.05,16229.0,47.7855,47.844,47.766,47.805,16229.0
2016-11-02 12:30:00,49.06,49.14,49.02,49.02,14904.0,47.8148,47.8927,47.7758,47.7758,14904.0
2016-11-02 12:35:00,49.03,49.11,49.02,49.11,16763.0,47.7855,47.8635,47.7758,47.8635,16763.0
2016-11-02 12:40:00,49.11,49.2,49.11,49.19,13719.0,47.8635,47.9512,47.8635,47.9415,13719.0
2016-11-02 12:45:00,49.19,49.21,49.11,49.13,10886.0,47.9415,47.9609,47.8635,47.883,10886.0
2016-11-02 12:50:00,49.14,49.2,49.14,49.17,13800.0,47.8927,47.9512,47.8927,47.922,13800.0
2016-11-02 12:55:00,49.18,49.24,49.17,49.22,14135.0,47.9317,47.9902,47.922,47.9707,14135.0
2016-11-02 13:00:00,49.21,49.24,49.12,49.12,26713.0,47.9609,47.9902,47.8732,47.8732,26713.0
2016-11-02 13:05:00,49.11,49.13,49.07,49.09,14078.0,47.8635,47.883,47.8245,47.844,14078.0
2016-11-02 13:10:00,49.1,49.1,49.03,49.05,17740.0,47.8537,47.8537,47.7855,47.805,17740.0
2016-11-02 13:15:00,49.04,49.05,48.95,48.97,10275.0,47.7953,47.805,47.7075,47.727,10275.0
2016-11-02 13:20:00,48.95,48.99,48.93,48.95,9114.0,47.7075,47.7465,47.6881,47.7075,9114.0
2016-11-02 13:25:00,48.95,49.0,48.93,48.96,11455.0,47.7075,47.7563,47.6881,47.7173,11455.0
2016-11-02 13:30:00,48.96,49.0,48.94,48.94,14633.0,47.7173,47.7563,47.6978,47.6978,14633.0
2016-11-02 13:35:00,48.94,48.99,48.92,48.93,27584.0,47.6978,47.7465,47.6783,47.6881,27584.0
2016-11-02 13:40:00,48.93,48.96,48.91,48.96,19682.0,47.6881,47.7173,47.6686,47.7173,19682.0
2016-11-02 13:45:00,48.95,48.99,48.91,48.94,20157.0,47.7075,47.7465,47.6686,47.6978,20157.0
2016-11-02 13:50:00,48.94,49.0,48.92,48.94,36024.0,47.6978,47.7563,47.6783,47.6978,36024.0
2016-11-02 13:55:00,48.95,49.03,48.94,49.03,14198.0,47.7075,47.7855,47.6978,47.7855,14198.0
2016-11-02 14:00:00,49.05,49.11,48.99,49.04,24202.0,47.805,47.8635,47.7465,47.7953,24202.0
2016-11-02 14:05:00,49.05,49.06,48.91,48.95,59877.0,47.805,47.8148,47.6686,47.7075,59877.0
2016-11-02 14:10:00,48.97,49.1,48.95,49.06,23330.0,47.727,47.8537,47.7075,47.8148,23330.0
2016-11-02 14:15:00,49.04,49.12,48.98,49.09,22807.0,47.7953,47.8732,47.7368,47.844,22807.0
2016-11-02 14:20:00,49.1,49.17,49.06,49.17,30418.0,47.8537,47.922,47.8148,47.922,30418.0
2016-11-02 14:25:00,49.16,49.2,49.07,49.1,16660.0,47.9122,47.9512,47.8245,47.8537,16660.0
2016-11-02 14:30:00,49.11,49.12,48.97,49.08,17339.0,47.8635,47.8732,47.727,47.8342,17339.0
2016-11-02 14:35:00,49.05,49.13,49.03,49.09,12855.0,47.805,47.883,47.7855,47.844,12855.0
2016-11-02 14:40:00,49.08,49.1,49.03,49.07,23575.0,47.8342,47.8537,47.7855,47.8245,23575.0
2016-11-02 14:45:00,49.07,49.11,49.01,49.02,48139.0,47.8245,47.8635,47.766,47.7758,48139.0
2016-11-02 14:50:00,49.02,49.08,48.99,49.0,27594.0,47.7758,47.8342,47.7465,47.7563,27594.0
2016-11-02 14:55:00,49.01,49.06,48.97,49.02,22435.0,47.766,47.8148,47.727,47.7758,22435.0
2016-11-02 15:00:00,49.0,49.09,48.98,49.07,32085.0,47.7563,47.844,47.7368,47.8245,32085.0
2016-11-02 15:05:00,49.07,49.09,49.02,49.07,35039.0,47.8245,47.844,47.7758,47.8245,35039.0
2016-11-02 15:10:00,49.06,49.08,49.01,49.08,31336.0,47.8148,47.8342,47.766,47.8342,31336.0
2016-11-02 15:15:00,49.07,49.09,49.02,49.05,41729.0,47.8245,47.844,47.7758,47.805,41729.0
2016-11-02 15:20:00,49.06,49.09,49.05,49.08,30123.0,47.8148,47.844,47.805,47.8342,30123.0
2016-11-02 15:25:00,49.08,49.16,49.07,49.16,75549.0,47.8342,47.9122,47.8245,47.9122,75549.0
2016-11-02 15:30:00,49.16,49.16,49.09,49.13,38236.0,47.9122,47.9122,47.844,47.883,38236.0
2016-11-02 15:35:00,49.13,49.14,49.08,49.09,39645.0,47.883,47.8927,47.8342,47.844,39645.0
2016-11-02 15:40:00,49.1,49.19,49.1,49.18,60288.0,47.8537,47.9415,47.8537,47.9317,60288.0
2016-11-02 15:45:00,49.17,49.28,49.16,49.28,141437.0,47.922,48.0292,47.9122,48.0292,141437.0
2016-11-02 15:50:00,49.27,49.29,49.15,49.17,142319.0,48.0194,48.0389,47.9025,47.922,142319.0
2016-11-02 15:55:00,49.16,49.16,49.08,49.08,156532.0,47.9122,47.9122,47.8342,47.8342,156532.0
2016-11-03 09:30:00,49.18,49.48,49.12,49.44,53638.0,47.9317,48.2241,47.8732,48.1851,53638.0
2016-11-03 09:35:00,49.53,49.6,49.43,49.44,34460.0,48.2728,48.341,48.1754,48.1851,34460.0
2016-11-03 09:40:00,49.41,49.59,49.36,49.55,33734.0,48.1559,48.3313,48.1071,48.2923,33734.0
2016-11-03 09:45:00,49.55,49.64,49.53,49.64,29890.0,48.2923,48.38,48.2728,48.38,29890.0
2016-11-03 09:50:00,49.64,49.69,49.44,49.45,46128.0,48.38,48.4288,48.1851,48.1949,46128.0
2016-11-03 09:55:00,49.44,49.56,49.44,49.46,15194.0,48.1851,48.3021,48.1851,48.2046,15194.0
2016-11-03 10:00:00,49.46,49.47,49.34,49.38,23232.0,48.2046,48.2143,48.0876,48.1266,23232.0
2016-11-03 10:05:00,49.38,49.45,49.35,49.39,22282.0,48.1266,48.1949,48.0974,48.1364,22282.0
2016-11-03 10:10:00,49.4,49.41,49.27,49.3,13607.0,48.1461,48.1559,48.0194,48.0487,13607.0
2016-11-03 10:15:00,49.28,49.28,49.13,49.24,16404.0,48.0292,48.0292,47.883,47.9902,16404.0
2016-11-03 10:20:00,49.24,49.36,49.23,49.32,15654.0,47.9902,48.1071,47.9804,48.0682,15654.0
2016-11-03 10:25:00,49.32,49.46,49.32,49.45,19310.0,48.0682,48.2046,48.0682,48.1949,19310.0
2016-11-03 10:30:00,49.46,49.58,49.44,49.58,22561.0,48.2046,48.3216,48.1851,48.3216,22561.0
2016-11-03 10:35:00,49.58,49.63,49.55,49.6,30064.0,48.3216,48.3703,48.2923,48.341,30064.0
2016-11-03 10:40:00,49.6,49.67,49.54,49.56,31639.0,48.341,48.4093,48.2826,48.3021,31639.0
2016-11-03 10:45:00,49.57,49.6,49.5,49.56,57430.0,48.3118,48.341,48.2436,48.3021,57430.0
2016-11-03 10:50:00,49.55,49.55,49.45,49.49,13722.0,48.2923,48.2923,48.1949,48.2338,13722.0
2016-11-03 10:55:00,49.47,49.48,49.41,49.42,23837.0,48.2143,48.2241,48.1559,48.1656,23837.0
2016-11-03 11:00:00,49.41,49.45,49.35,49.41,30868.0,48.1559,48.1949,48.0974,48.1559,30868.0
2016-11-03 11:05:00,49.4,49.45,49.39,49.43,27627.0,48.1461,48.1949,48.1364,48.1754,27627.0
2016-11-03 11:10:00,49.44,49.48,49.41,49.47,27850.0,48.1851,48.2241,48.1559,48.2143,27850.0
2016-11-03 11:15:00,49.46,49.6,49.44,49.6,25105.0,48.2046,48.341,48.1851,48.341,25105.0
2016-11-03 11:20:00,49.58,49.61,49.53,49.61,19207.0,48.3216,48.3508,48.2728,48.3508,19207.0
2016-11-03 11:25:00,49.6,49.68,49.59,49.61,23221.0,48.341,48.419,48.3313,48.3508,23221.0
2016-11-03 11:30:00,49.61,49.66,49.61,49.66,27561.0,48.3508,48.3995,48.3508,48.3995,27561.0
2016-11-03 11:35:00,49.66,49.75,49.64,49.71,157310.0,48.3995,48.4872,48.38,48.4483,157310.0
2016-11-03 11:40:00,49.7,49.75,49.66,49.69,21088.0,48.4385,48.4872,48.3995,48.4288,21088.0
2016-11-03 11:45:00,49.69,49.79,49.66,49.78,27739.0,48.4288,48.5262,48.3995,48.5165,27739.0
2016-11-03 11:50:00,49.78,49.81,49.73,49.74,29619.0,48.5165,48.5457,48.4677,48.4775,29619.0
2016-11-03 11:55:00,49.74,49.74,49.67,49.69,34238.0,48.4775,48.4775,48.4093,48.4288,34238.0
2016-11-03 12:00:00,49.68,49.72,49.67,49.68,31334.0,48.419,48.458,48.4093,48.419,31334.0
2016-11-03 12:05:00,49.68,49.68,49.57,49.62,20237.0,48.419,48.419,48.3118,48.3605,20237.0
2016-11-03 12:10:00,49.6,49.63,49.58,49.62,15990.0,48.341,48.3703,48.3216,48.3605,15990.0
2016-11-03 12:15:00,49.62,49.64,49.59,49.6,23943.0,48.3605,48.38,48.3313,48.341,23943.0
2016-11-03 12:20:00,49.6,49.68,49.55,49.66,24532.0,48.341,48.419,48.2923,48.3995,24532.0
2016-11-03 12:25:00,49.66,49.7,49.62,49.64,24072.0,48.3995,48.4385,48.3605,48.38,24072.0
2016-11-03 12:30:00,49.63,49.7,49.6,49.65,38150.0,48.3703,48.4385,48.341,48.3898,38150.0
2016-11-03 12:35:00,49.65,49.69,49.59,49.69,31349.0,48.3898,48.4288,48.3313,48.4288,31349.0
2016-11-03 12:40:00,49.68,49.69,49.58,49.63,21221.0,48.419,48.4288,48.3216,48.3703,21221.0
2016-11-03 12:45:00,49.62,49.64,49.49,49.54,28252.0,48.3605,48.38,48.2338,48.2826,28252.0
2016-11-03 12:50:00,49.53,49.61,49.52,49.57,19953.0,48.2728,48.3508,48.2631,48.3118,19953.0
2016-11-03 12:55:00,49.54,49.61,49.53,49.57,17159.0,48.2826,48.3508,48.2728,48.3118,17159.0
2016-11-03 13:00:00,49.56,49.58,49.51,49.55,15602.0,48.3021,48.3216,48.2533,48.2923,15602.0
2016-11-03 13:05:00,49.54,49.62,49.52,49.59,34910.0,48.2826,48.3605,48.2631,48.3313,34910.0
2016-11-03 13:10:00,49.59,49.62,49.55,49.56,20230.0,48.3313,48.3605,48.2923,48.3021,20230.0
2016-11-03 13:15:00,49.57,49.62,49.55,49.62,38932.0,48.3118,48.3605,48.2923,48.3605,38932.0
2016-11-03 13:20:00,49.61,49.62,49.57,49.58,23995.0,48.3508,48.3605,48.3118,48.3216,23995.0
2016-11-03 13:25:00,49.58,49.62,49.58,49.61,44916.0,48.3216,48.3605,48.3216,48.3508,44916.0
2016-11-03 13:30:00,49.6,49.61,49.53,49.54,13995.0,48.341,48.3508,48.2728,48.2826,13995.0
2016-11-03 13:35:00,49.54,49.58,49.5,49.57,30072.0,48.2826,48.3216,48.2436,48.3118,30072.0
2016-11-03 13:40:00,49.57,49.63,49.54,49.59,30585.0,48.3118,48.3703,48.2826,48.3313,30585.0
2016-11-03 13:45:00,49.59,49.65,49.59,49.63,26537.0,48.3313,48.3898,48.3313,48.3703,26537.0
2016-11-03 13:50:00,49.62,49.62,49.54,49.6,20121.0,48.3605,48.3605,48.2826,48.341,20121.0
2016-11-03 13:55:00,49.6,49.61,49.56,49.57,18882.0,48.341,48.3508,48.3021,48.3118,18882.0
2016-11-03 14:00:00,49.58,49.66,49.56,49.63,28086.0,48.3216,48.3995,48.3021,48.3703,28086.0
2016-11-03 14:05:00,49.63,49.67,49.61,49.67,13043.0,48.3703,48.4093,48.3508,48.4093,13043.0
2016-11-03 14:10:00,49.67,49.67,49.6,49.63,25532.0,48.4093,48.4093,48.341,48.3703,25532.0
2016-11-03 14:15:00,49.64,49.66,49.58,49.59,37017.0,48.38,48.3995,48.3216,48.3313,37017.0
2016-11-03 14:20:00,49.59,49.6,49.56,49.58,13301.0,48.3313,48.341,48.3021,48.3216,13301.0
2016-11-03 14:25:00,49.59,49.59,49.51,49.57,20955.0,48.3313,48.3313,48.2533,48.3118,20955.0
2016-11-03 14:30:00,49.55,49.64,49.55,49.63,36460.0,48.2923,48.38,48.2923,48.3703,36460.0
2016-11-03 14:35:00,49.63,49.68,49.62,49.67,21584.0,48.3703,48.419,48.3605,48.4093,21584.0
2016-11-03 14:40:00,49.66,49.71,49.62,49.66,36010.0,48.3995,48.4483,48.3605,48.3995,36010.0
2016-11-03 14:45:00,49.66,49.71,49.64,49.69,31488.0,48.3995,48.4483,48.38,48.4288,31488.0
2016-11-03 14:50:00,49.69,49.81,49.69,49.81,26650.0,48.4288,48.5457,48.4288,48.5457,26650.0
2016-11-03 14:55:00,49.81,49.82,49.7,49.75,31454.0,48.5457,48.5555,48.4385,48.4872,31454.0
2016-11-03 15:00:00,49.75,49.75,49.71,49.73,26177.0,48.4872,48.4872,48.4483,48.4677,26177.0
2016-11-03 15:05:00,49.72,49.74,49.67,49.7,40256.0,48.458,48.4775,48.4093,48.4385,40256.0
2016-11-03 15:10:00,49.7,49.73,49.7,49.73,42161.0,48.4385,48.4677,48.4385,48.4677,42161.0
2016-11-03 15:15:00,49.73,49.73,49.63,49.7,70985.0,48.4677,48.4677,48.3703,48.4385,70985.0
2016-11-03 15:20:00,49.7,49.71,49.6,49.6,1005224.0,48.4385,48.4483,48.341,48.341,1005224.0
2016-11-03 15:25:00,49.6,49.63,49.52,49.6,57532.0,48.341,48.3703,48.2631,48.341,57532.0
2016-11-03 15:30:00,49.6,49.66,49.58,49.63,73940.0,48.341,48.3995,48.3216,48.3703,73940.0
2016-11-03 15:35:00,49.63,49.65,49.49,49.5,59873.0,48.3703,48.3898,48.2338,48.2436,59873.0
2016-11-03 15:40:00,49.49,49.51,49.42,49.44,51967.0,48.2338,48.2533,48.1656,48.1851,51967.0
2016-11-03 15:45:00,49.43,49.5,49.42,49.43,59932.0,48.1754,48.2436,48.1656,48.1754,59932.0
2016-11-03 15:50:00,49.43,49.46,49.42,49.44,69434.0,48.1754,48.2046,48.1656,48.1851,69434.0
2016-11-03 15:55:00,49.45,49.48,49.39,49.43,228072.0,48.1949,48.2241,48.1364,48.1754,228072.0
2016-11-04 09:30:00,48.7,49.36,48.7,49.2,203388.0,47.4639,48.1071,47.4639,47.9512,203388.0
2016-11-04 09:35:00,49.21,49.31,49.21,49.27,16396.0,47.9609,48.0584,47.9609,48.0194,16396.0
2016-11-04 09:40:00,49.27,49.32,49.11,49.22,32107.0,48.0194,48.0682,47.8635,47.9707,32107.0
2016-11-04 09:45:00,49.2,49.2,49.03,49.06,29086.0,47.9512,47.9512,47.7855,47.8148,29086.0
2016-11-04 09:50:00,49.07,49.14,48.97,49.03,28852.0,47.8245,47.8927,47.727,47.7855,28852.0
2016-11-04 09:55:00,49.02,49.06,48.9,48.94,21449.0,47.7758,47.8148,47.6588,47.6978,21449.0
2016-11-04 10:00:00,48.96,49.24,48.95,49.24,27231.0,47.7173,47.9902,47.7075,47.9902,27231.0
2016-11-04 10:05:00,49.22,50.5,49.22,49.54,581546.0,47.9707,49.2182,47.9707,48.2826,581546.0
2016-11-04 10:10:00,49.54,49.71,49.29,49.38,79081.0,48.2826,48.4483,48.0389,48.1266,79081.0
2016-11-04 10:15:00,49.38,49.52,49.25,49.33,41212.0,48.1266,48.2631,47.9999,48.0779,41212.0
2016-11-04 10:20:00,49.3,49.47,49.23,49.33,37011.0,48.0487,48.2143,47.9804,48.0779,37011.0
2016-11-04 10:25:00,49.35,49.44,49.27,49.3,27700.0,48.0974,48.1851,48.0194,48.0487,27700.0
2016-11-04 10:30:00,49.31,49.36,49.21,49.29,40257.0,48.0584,48.1071,47.9609,48.0389,40257.0
2016-11-04 10:35:00,49.29,49.46,49.27,49.45,22974.0,48.0389,48.2046,48.0194,48.1949,22974.0
2016-11-04 10:40:00,49.43,49.58,49.36,49.41,36137.0,48.1754,48.3216,48.1071,48.1559,36137.0
2016-11-04 10:45:00,49.39,49.45,49.39,49.43,32800.0,48.1364,48.1949,48.1364,48.1754,32800.0
2016-11-04 10:50:00,49.42,49.46,49.36,49.38,18356.0,48.1656,48.2046,48.1071,48.1266,18356.0
2016-11-04 10:55:00,49.39,49.42,49.32,49.35,26455.0,48.1364,48.1656,48.0682,48.0974,26455.0
2016-11-04 11:00:00,49.36,49.46,49.29,49.45,26172.0,48.1071,48.2046,48.0389,48.1949,26172.0
2016-11-04 11:05:00,49.46,49.49,49.4,49.4,16906.0,48.2046,48.2338,48.1461,48.1461,16906.0
2016-11-04 11:10:00,49.4,49.4,49.34,49.4,23593.0,48.1461,48.1461,48.0876,48.1461,23593.0
2016-11-04 11:15:00,49.41,49.41,49.33,49.39,11450.0,48.1559,48.1559,48.0779,48.1364,11450.0
2016-11-04 11:20:00,49.4,49.45,49.32,49.35,21918.0,48.1461,48.1949,48.0682,48.0974,21918.0
2016-11-04 11:25:00,49.35,49.38,49.32,49.34,13500.0,48.0974,48.1266,48.0682,48.0876,13500.0
2016-11-04 11:30:00,49.32,49.32,49.25,49.28,30155.0,48.0682,48.0682,47.9999,48.0292,30155.0
2016-11-04 11:35:00,49.27,49.32,49.25,49.29,11722.0,48.0194,48.0682,47.9999,48.0389,11722.0
2016-11-04 11:40:00,49.28,49.33,49.25,49.32,12712.0,48.0292,48.0779,47.9999,48.0682,12712.0
2016-11-04 11:45:00,49.32,49.35,49.29,49.3,10313.0,48.0682,48.0974,48.0389,48.0487,10313.0
2016-11-04 11:50:00,49.3,49.35,49.24,49.35,12700.0,48.0487,48.0974,47.9902,48.0974,12700.0
2016-11-04 11:55:00,49.35,49.44,49.34,49.43,10931.0,48.0974,48.1851,48.0876,48.1754,10931.0
2016-11-04 12:00:00,49.42,49.49,49.42,49.49,8519.0,48.1656,48.2338,48.1656,48.2338,8519.0
2016-11-04 12:05:00,49.49,49.53,49.46,49.52,15040.0,48.2338,48.2728,48.2046,48.2631,15040.0
2016-11-04 12:10:00,49.52,49.61,49.5,49.57,23362.0,48.2631,48.3508,48.2436,48.3118,23362.0
2016-11-04 12:15:00,49.57,49.65,49.57,49.64,20985.0,48.3118,48.3898,48.3118,48.38,20985.0
2016-11-04 12:20:00,49.63,49.63,49.54,49.59,35253.0,48.3703,48.3703,48.2826,48.3313,35253.0
2016-11-04 12:25:00,49.58,49.61,49.55,49.57,15921.0,48.3216,48.3508,48.2923,48.3118,15921.0
2016-11-04 12:30:00,49.56,49.59,49.53,49.54,17042.0,48.3021,48.3313,48.2728,48.2826,17042.0
2016-11-04 12:35:00,49.56,49.58,49.53,49.53,12131.0,48.3021,48.3216,48.2728,48.2728,12131.0
2016-11-04 12:40:00,49.52,49.53,49.46,49.46,9500.0,48.2631,48.2728,48.2046,48.2046,9500.0
2016-11-04 12:45:00,49.46,49.51,49.45,49.49,7650.0,48.2046,48.2533,48.1949,48.2338,7650.0
2016-11-04 12:50:00,49.48,49.51,49.44,49.44,13729.0,48.2241,48.2533,48.1851,48.1851,13729.0
2016-11-04 12:55:00,49.44,49.46,49.42,49.43,12231.0,48.1851,48.2046,48.1656,48.1754,12231.0
2016-11-04 13:00:00,49.42,49.51,49.39,49.47,16624.0,48.1656,48.2533,48.1364,48.2143,16624.0
2016-11-04 13:05:00,49.48,49.55,49.47,49.53,8232.0,48.2241,48.2923,48.2143,48.2728,8232.0
2016-11-04 13:10:00,49.53,49.54,49.48,49.53,8205.0,48.2728,48.2826,48.2241,48.2728,8205.0
2016-11-04 13:15:00,49.54,49.57,49.53,49.55,13579.0,48.2826,48.3118,48.2728,48.2923,13579.0
2016-11-04 13:20:00,49.54,49.55,49.5,49.54,16600.0,48.2826,48.2923,48.2436,48.2826,16600.0
2016-11-04 13:25:00,49.53,49.54,49.5,49.52,21207.0,48.2728,48.2826,48.2436,48.2631,21207.0
2016-11-04 13:30:00,49.51,49.54,49.5,49.52,8000.0,48.2533,48.2826,48.2436,48.2631,8000.0
2016-11-04 13:35:00,49.53,49.58,49.52,49.57,11261.0,48.2728,48.3216,48.2631,48.3118,11261.0
2016-11-04 13:40:00,49.57,49.57,49.54,49.55,6926.0,48.3118,48.3118,48.2826,48.2923,6926.0
2016-11-04 13:45:00,49.55,49.58,49.52,49.54,17615.0,48.2923,48.3216,48.2631,48.2826,17615.0
2016-11-04 13:50:00,49.55,49.55,49.49,49.49,32027.0,48.2923,48.2923,48.2338,48.2338,32027.0
2016-11-04 13:55:00,49.48,49.52,49.48,49.5,5100.0,48.2241,48.2631,48.2241,48.2436,5100.0
2016-11-04 14:00:00,49.49,49.51,49.45,49.46,11739.0,48.2338,48.2533,48.1949,48.2046,11739.0
2016-11-04 14:05:00,49.47,49.48,49.43,49.43,8682.0,48.2143,48.2241,48.1754,48.1754,8682.0
2016-11-04 14:10:00,49.43,49.49,49.42,49.48,8900.0,48.1754,48.2338,48.1656,48.2241,8900.0
2016-11-04 14:15:00,49.49,49.53,49.48,49.5,5472.0,48.2338,48.2728,48.2241,48.2436,5472.0
2016-11-04 14:20:00,49.5,49.52,49.49,49.5,8016.0,48.2436,48.2631,48.2338,48.2436,8016.0
2016-11-04 14:25:00,49.49,49.5,49.47,49.49,11784.0,48.2338,48.2436,48.2143,48.2338,11784.0
2016-11-04 14:30:00,49.5,49.5,49.46,49.5,28657.0,48.2436,48.2436,48.2046,48.2436,28657.0
2016-11-04 14:35:00,49.49,49.54,49.45,49.52,33278.0,48.2338,48.2826,48.1949,48.2631,33278.0
2016-11-04 14:40:00,49.52,49.55,49.52,49.53,43617.0,48.2631,48.2923,48.2631,48.2728,43617.0
2016-11-04 14:45:00,49.54,49.55,49.44,49.44,21824.0,48.2826,48.2923,48.1851,48.1851,21824.0
2016-11-04 14:50:00,49.44,49.49,49.44,49.46,9900.0,48.1851,48.2338,48.1851,48.2046,9900.0
2016-11-04 14:55:00,49.46,49.47,49.4,49.43,16733.0,48.2046,48.2143,48.1461,48.1754,16733.0
2016-11-04 15:00:00,49.42,49.42,49.38,49.41,17067.0,48.1656,48.1656,48.1266,48.1559,17067.0
2016-11-04 15:05:00,49.41,49.44,49.4,49.41,18552.0,48.1559,48.1851,48.1461,48.1559,18552.0
2016-11-04 15:10:00,49.41,49.47,49.4,49.43,16163.0,48.1559,48.2143,48.1461,48.1754,16163.0
2016-11-04 15:15:00,49.43,49.47,49.4,49.41,21593.0,48.1754,48.2143,48.1461,48.1559,21593.0
2016-11-04 15:20:00,49.41,49.44,49.39,49.42,15794.0,48.1559,48.1851,48.1364,48.1656,15794.0
2016-11-04 15:25:00,49.42,49.45,49.4,49.41,26361.0,48.1656,48.1949,48.1461,48.1559,26361.0
2016-11-04 15:30:00,49.41,49.42,49.36,49.38,54932.0,48.1559,48.1656,48.1071,48.1266,54932.0
2016-11-04 15:35:00,49.39,49.4,49.35,49.4,39893.0,48.1364,48.1461,48.0974,48.1461,39893.0
2016-11-04 15:40:00,49.39,49.4,49.34,49.35,78840.0,48.1364,48.1461,48.0876,48.0974,78840.0
2016-11-04 15:45:00,49.35,49.36,49.3,49.35,53076.0,48.0974,48.1071,48.0487,48.0974,53076.0
2016-11-04 15:50:00,49.34,49.35,49.26,49.32,126742.0,48.0876,48.0974,48.0097,48.0682,126742.0
2016-11-04 15:55:00,49.31,49.34,49.25,49.26,205887.0,48.0584,48.0876,47.9999,48.0097,205887.0
2016-11-07 09:30:00,50.3,50.53,49.91,50.41,144450.0,49.0233,49.2474,48.6432,49.1305,144450.0
2016-11-07 09:35:00,50.42,50.58,50.29,50.56,85751.0,49.1402,49.2962,49.0135,49.2767,85751.0
2016-11-07 09:40:00,50.57,50.66,50.51,50.63,61260.0,49.2864,49.3741,49.2279,49.3449,61260.0
2016-11-07 09:45:00,50.64,50.66,50.57,50.61,30419.0,49.3546,49.3741,49.2864,49.3254,30419.0
2016-11-07 09:50:00,50.61,50.79,50.59,50.7,109101.0,49.3254,49.5008,49.3059,49.4131,109101.0
2016-11-07 09:55:00,50.69,50.74,50.62,50.66,30362.0,49.4034,49.4521,49.3352,49.3741,30362.0
2016-11-07 10:00:00,50.65,50.66,50.5,50.51,76436.0,49.3644,49.3741,49.2182,49.2279,76436.0
2016-11-07 10:05:00,50.48,50.54,50.41,50.41,15937.0,49.1987,49.2572,49.1305,49.1305,15937.0
2016-11-07 10:10:00,50.41,50.42,50.32,50.34,52153.0,49.1305,49.1402,49.0428,49.0623,52153.0
2016-11-07 10:15:00,50.35,50.43,50.31,50.38,32065.0,49.072,49.15,49.033,49.1012,32065.0
2016-11-07 10:20:00,50.39,50.41,50.34,50.36,12590.0,49.111,49.1305,49.0623,49.0818,12590.0
2016-11-07 10:25:00,50.37,50.39,50.25,50.3,194229.0,49.0915,49.111,48.9745,49.0233,194229.0
2016-11-07 10:30:00,50.3,50.34,50.25,50.33,28736.0,49.0233,49.0623,48.9745,49.0525,28736.0
2016-11-07 10:35:00,50.34,50.36,50.24,50.31,47476.0,49.0623,49.0818,48.9648,49.033,47476.0
2016-11-07 10:40:00,50.31,50.41,50.31,50.36,74889.0,49.033,49.1305,49.033,49.0818,74889.0
2016-11-07 10:45:00,50.37,50.5,50.36,50.49,133471.0,49.0915,49.2182,49.0818,49.2085,133471.0
2016-11-07 10:50:00,50.5,50.54,50.36,50.39,33188.0,49.2182,49.2572,49.0818,49.111,33188.0
2016-11-07 10:55:00,50.38,50.47,50.38,50.45,44167.0,49.1012,49.189,49.1012,49.1695,44167.0
2016-11-07 11:00:00,50.43,50.44,50.38,50.4,19000.0,49.15,49.1597,49.1012,49.1207,19000.0
2016-11-07 11:05:00,50.4,50.44,50.35,50.38,23997.0,49.1207,49.1597,49.072,49.1012,23997.0
2016-11-07 11:10:00,50.38,50.43,50.36,50.42,22617.0,49.1012,49.15,49.0818,49.1402,22617.0
2016-11-07 11:15:00,50.42,50.44,50.39,50.41,35689.0,49.1402,49.1597,49.111,49.1305,35689.0
2016-11-07 11:20:00,50.41,50.43,50.37,50.39,14573.0,49.1305,49.15,49.0915,49.111,14573.0
2016-11-07 11:25:00,50.39,50.41,50.3,50.33,32499.0,49.111,49.1305,49.0233,49.0525,32499.0
2016-11-07 11:30:00,50.33,50.52,50.33,50.47,28152.0,49.0525,49.2377,49.0525,49.189,28152.0
2016-11-07 11:35:00,50.49,50.49,50.41,50.46,37696.0,49.2085,49.2085,49.1305,49.1792,37696.0
2016-11-07 11:40:00,50.46,50.46,50.4,50.45,65930.0,49.1792,49.1792,49.1207,49.1695,65930.0
2016-11-07 11:45:00,50.45,50.45,50.37,50.38,37437.0,49.1695,49.1695,49.0915,49.1012,37437.0
2016-11-07 11:50:00,50.37,50.58,50.37,50.56,119790.0,49.0915,49.2962,49.0915,49.2767,119790.0
2016-11-07 11:55:00,50.56,50.78,50.55,50.67,66441.0,49.2767,49.4911,49.2669,49.3839,66441.0
2016-11-07 12:00:00,50.67,50.72,50.61,50.64,40388.0,49.3839,49.4326,49.3254,49.3546,40388.0
2016-11-07 12:05:00,50.64,50.65,50.48,50.49,18579.0,49.3546,49.3644,49.1987,49.2085,18579.0
2016-11-07 12:10:00,50.49,50.5,50.43,50.43,16675.0,49.2085,49.2182,49.15,49.15,16675.0
2016-11-07 12:15:00,50.43,50.45,50.43,50.45,8287.0,49.15,49.1695,49.15,49.1695,8287.0
2016-11-07 12:20:00,50.44,50.44,50.39,50.41,27195.0,49.1597,49.1597,49.111,49.1305,27195.0
2016-11-07 12:25:00,50.41,50.42,50.38,50.41,22054.0,49.1305,49.1402,49.1012,49.1305,22054.0
2016-11-07 12:30:00,50.41,50.41,50.39,50.41,10000.0,49.1305,49.1305,49.111,49.1305,10000.0
2016-11-07 12:35:00,50.41,50.42,50.38,50.38,12589.0,49.1305,49.1402,49.1012,49.1012,12589.0
2016-11-07 12:40:00,50.38,50.41,50.36,50.4,16178.0,49.1012,49.1305,49.0818,49.1207,16178.0
2016-11-07 12:45:00,50.4,50.41,50.37,50.37,10337.0,49.1207,49.1305,49.0915,49.0915,10337.0
2016-11-07 12:50:00,50.37,50.38,50.34,50.38,12796.0,49.0915,49.1012,49.0623,49.1012,12796.0
2016-11-07 12:55:00,50.4,50.42,50.38,50.39,12434.0,49.1207,49.1402,49.1012,49.111,12434.0
2016-11-07 13:00:00,50.38,50.55,50.36,50.54,23902.0,49.1012,49.2669,49.0818,49.2572,23902.0
2016-11-07 13:05:00,50.54,50.54,50.43,50.49,19548.0,49.2572,49.2572,49.15,49.2085,19548.0
2016-11-07 13:10:00,50.5,50.51,50.46,50.47,6200.0,49.2182,49.2279,49.1792,49.189,6200.0
2016-11-07 13:15:00,50.47,50.47,50.39,50.44,8708.0,49.189,49.189,49.111,49.1597,8708.0
2016-11-07 13:20:00,50.43,50.44,50.38,50.44,13279.0,49.15,49.1597,49.1012,49.1597,13279.0
2016-11-07 13:25:00,50.44,50.5,50.43,50.49,8591.0,49.1597,49.2182,49.15,49.2085,8591.0
2016-11-07 13:30:00,50.48,50.5,50.43,50.44,6653.0,49.1987,49.2182,49.15,49.1597,6653.0
2016-11-07 13:35:00,50.44,50.44,50.4,50.41,32387.0,49.1597,49.1597,49.1207,49.1305,32387.0
2016-11-07 13:40:00,50.42,50.47,50.41,50.46,14870.0,49.1402,49.189,49.1305,49.1792,14870.0
2016-11-07 13:45:00,50.45,50.51,50.44,50.51,7668.0,49.1695,49.2279,49.1597,49.2279,7668.0
2016-11-07 13:50:00,50.52,50.52,50.5,50.51,18087.0,49.2377,49.2377,49.2182,49.2279,18087.0
2016-11-07 13:55:00,50.51,50.52,50.41,50.43,17310.0,49.2279,49.2377,49.1305,49.15,17310.0
2016-11-07 14:00:00,50.43,50.43,50.41,50.43,13500.0,49.15,49.15,49.1305,49.15,13500.0
2016-11-07 14:05:00,50.42,50.43,50.35,50.35,9217.0,49.1402,49.15,49.072,49.072,9217.0
2016-11-07 14:10:00,50.36,50.43,50.36,50.38,31819.0,49.0818,49.15,49.0818,49.1012,31819.0
2016-11-07 14:15:00,50.38,50.45,50.38,50.41,31300.0,49.1012,49.1695,49.1012,49.1305,31300.0
2016-11-07 14:20:00,50.41,50.42,50.38,50.42,13331.0,49.1305,49.1402,49.1012,49.1402,13331.0
2016-11-07 14:25:00,50.42,50.42,50.34,50.35,12336.0,49.1402,49.1402,49.0623,49.072,12336.0
2016-11-07 14:30:00,50.34,50.42,50.33,50.39,11105.0,49.0623,49.1402,49.0525,49.111,11105.0
2016-11-07 14:35:00,50.39,50.4,50.34,50.36,13299.0,49.111,49.1207,49.0623,49.0818,13299.0
2016-11-07 14:40:00,50.35,50.37,50.32,50.32,6840.0,49.072,49.0915,49.0428,49.0428,6840.0
2016-11-07 14:45:00,50.34,50.37,50.32,50.34,21638.0,49.0623,49.0915,49.0428,49.0623,21638.0
2016-11-07 14:50:00,50.34,50.38,50.34,50.35,9670.0,49.0623,49.1012,49.0623,49.072,9670.0
2016-11-07 14:55:00,50.34,50.36,50.33,50.35,7375.0,49.0623,49.0818,49.0525,49.072,7375.0
2016-11-07 15:00:00,50.35,50.36,50.29,50.35,25796.0,49.072,49.0818,49.0135,49.072,25796.0
2016-11-07 15:05:00,50.35,50.37,50.28,50.29,17345.0,49.072,49.0915,49.0038,49.0135,17345.0
2016-11-07 15:10:00,50.3,50.36,50.29,50.32,7556.0,49.0233,49.0818,49.0135,49.0428,7556.0
2016-11-07 15:15:00,50.31,50.4,50.31,50.38,24603.0,49.033,49.1207,49.033,49.1012,24603.0
2016-11-07 15:20:00,50.38,50.39,50.35,50.39,31962.0,49.1012,49.111,49.072,49.111,31962.0
2016-11-07 15:25:00,50.39,50.4,50.36,50.37,14882.0,49.111,49.1207,49.0818,49.0915,14882.0
2016-11-07 15:30:00,50.37,50.37,50.31,50.32,40320.0,49.0915,49.0915,49.033,49.0428,40320.0
2016-11-07 15:35:00,50.31,50.32,50.28,50.29,29136.0,49.033,49.0428,49.0038,49.0135,29136.0
2016-11-07 15:40:00,50.29,50.37,50.28,50.3,40405.0,49.0135,49.0915,49.0038,49.0233,40405.0
2016-11-07 15:45:00,50.3,50.35,50.28,50.33,101028.0,49.0233,49.072,49.0038,49.0525,101028.0
2016-11-07 15:50:00,50.34,50.37,50.29,50.3,186555.0,49.0623,49.0915,49.0135,49.0233,186555.0
2016-11-07 15:55:00,50.3,50.36,50.19,50.26,470559.0,49.0233,49.0818,48.9161,48.9843,470559.0
2016-11-08 09:30:00,50.37,50.48,50.26,50.35,68963.0,49.0915,49.1987,48.9843,49.072,68963.0
2016-11-08 09:35:00,50.37,50.64,50.33,50.61,22556.0,49.0915,49.3546,49.0525,49.3254,22556.0
2016-11-08 09:40:00,50.62,50.62,50.33,50.34,16250.0,49.3352,49.3352,49.0525,49.0623,16250.0
2016-11-08 09:45:00,50.35,50.36,50.13,50.2,82199.0,49.072,49.0818,48.8576,48.9258,82199.0
2016-11-08 09:50:00,50.2,50.21,50.09,50.09,24359.0,48.9258,48.9356,48.8186,48.8186,24359.0
2016-11-08 09:55:00,50.09,50.18,50.06,50.12,24917.0,48.8186,48.9063,48.7894,48.8478,24917.0
2016-11-08 10:00:00,50.11,50.2,50.09,50.16,30134.0,48.8381,48.9258,48.8186,48.8868,30134.0
2016-11-08 10:05:00,50.17,50.17,50.07,50.09,21274.0,48.8966,48.8966,48.7991,48.8186,21274.0
2016-11-08 10:10:00,50.09,50.17,50.08,50.16,14998.0,48.8186,48.8966,48.8089,48.8868,14998.0
2016-11-08 10:15:00,50.17,50.28,50.17,50.28,24230.0,48.8966,49.0038,48.8966,49.0038,24230.0
2016-11-08 10:20:00,50.27,50.29,50.15,50.15,8303.0,48.994,49.0135,48.8771,48.8771,8303.0
2016-11-08 10:25:00,50.15,50.21,50.14,50.17,12336.0,48.8771,48.9356,48.8673,48.8966,12336.0
2016-11-08 10:30:00,50.17,50.23,50.17,50.23,5323.0,48.8966,48.9551,48.8966,48.9551,5323.0
2016-11-08 10:35:00,50.25,50.26,50.22,50.24,20730.0,48.9745,48.9843,48.9453,48.9648,20730.0
2016-11-08 10:40:00,50.24,50.24,50.21,50.22,12762.0,48.9648,48.9648,48.9356,48.9453,12762.0
2016-11-08 10:45:00,50.23,50.24,50.19,50.21,19324.0,48.9551,48.9648,48.9161,48.9356,19324.0
2016-11-08 10:50:00,50.21,50.26,50.18,50.18,14493.0,48.9356,48.9843,48.9063,48.9063,14493.0
2016-11-08 10:55:00,50.18,50.23,50.17,50.21,11400.0,48.9063,48.9551,48.8966,48.9356,11400.0
2016-11-08 11:00:00,50.2,50.23,50.17,50.17,10700.0,48.9258,48.9551,48.8966,48.8966,10700.0
2016-11-08 11:05:00,50.18,50.27,50.17,50.25,33493.0,48.9063,48.994,48.8966,48.9745,33493.0
2016-11-08 11:10:00,50.25,50.26,50.17,50.24,13935.0,48.9745,48.9843,48.8966,48.9648,13935.0
2016-11-08 11:15:00,50.23,50.31,50.23,50.27,27751.0,48.9551,49.033,48.9551,48.994,27751.0
2016-11-08 11:20:00,50.27,50.33,50.27,50.28,8116.0,48.994,49.0525,48.994,49.0038,8116.0
2016-11-08 11:25:00,50.28,50.31,50.2,50.22,14465.0,49.0038,49.033,48.9258,48.9453,14465.0
2016-11-08 11:30:00,50.22,50.29,50.15,50.28,21133.0,48.9453,49.0135,48.8771,49.0038,21133.0
2016-11-08 11:35:00,50.29,50.32,50.25,50.31,31244.0,49.0135,49.0428,48.9745,49.033,31244.0
2016-11-08 11:40:00,50.29,50.29,50.24,50.24,7200.0,49.0135,49.0135,48.9648,48.9648,7200.0
2016-11-08 11:45:00,50.25,50.32,50.25,50.31,7484.0,48.9745,49.0428,48.9745,49.033,7484.0
2016-11-08 11:50:00,50.31,50.37,50.31,50.35,8303.0,49.033,49.0915,49.033,49.072,8303.0
2016-11-08 11:55:00,50.36,50.41,50.36,50.4,11482.0,49.0818,49.1305,49.0818,49.1207,11482.0
2016-11-08 12:00:00,50.4,50.44,50.36,50.38,20998.0,49.1207,49.1597,49.0818,49.1012,20998.0
2016-11-08 12:05:00,50.38,50.46,50.38,50.46,5986.0,49.1012,49.1792,49.1012,49.1792,5986.0
2016-11-08 12:10:00,50.45,50.49,50.44,50.49,7928.0,49.1695,49.2085,49.1597,49.2085,7928.0
2016-11-08 12:15:00,50.5,50.56,50.47,50.5,29751.0,49.2182,49.2767,49.189,49.2182,29751.0
2016-11-08 12:20:00,50.5,50.56,50.49,50.52,25562.0,49.2182,49.2767,49.2085,49.2377,25562.0
2016-11-08 12:25:00,50.51,50.53,50.48,50.49,6460.0,49.2279,49.2474,49.1987,49.2085,6460.0
2016-11-08 12:30:00,50.5,50.5,50.45,50.48,8797.0,49.2182,49.2182,49.1695,49.1987,8797.0
2016-11-08 12:35:00,50.48,50.53,50.46,50.48,12584.0,49.1987,49.2474,49.1792,49.1987,12584.0
2016-11-08 12:40:00,50.49,50.53,50.49,50.52,6090.0,49.2085,49.2474,49.2085,49.2377,6090.0
2016-11-08 12:45:00,50.52,50.61,50.52,50.59,5700.0,49.2377,49.3254,49.2377,49.3059,5700.0
2016-11-08 12:50:00,50.59,50.63,50.59,50.62,10100.0,49.3059,49.3449,49.3059,49.3352,10100.0
2016-11-08 12:55:00,50.62,50.62,50.59,50.62,5155.0,49.3352,49.3352,49.3059,49.3352,5155.0
2016-11-08 13:00:00,50.63,50.65,50.54,50.54,9414.0,49.3449,49.3644,49.2572,49.2572,9414.0
2016-11-08 13:05:00,50.53,50.55,50.42,50.46,10654.0,49.2474,49.2669,49.1402,49.1792,10654.0
2016-11-08 13:10:00,50.47,50.51,50.43,50.48,15039.0,49.189,49.2279,49.15,49.1987,15039.0
2016-11-08 13:15:00,50.5,50.51,50.43,50.44,8232.0,49.2182,49.2279,49.15,49.1597,8232.0
2016-11-08 13:20:00,50.44,50.52,50.43,50.49,9500.0,49.1597,49.2377,49.15,49.2085,9500.0
2016-11-08 13:25:00,50.49,50.52,50.49,50.52,25229.0,49.2085,49.2377,49.2085,49.2377,25229.0
2016-11-08 13:30:00,50.52,50.66,50.5,50.66,9911.0,49.2377,49.3741,49.2182,49.3741,9911.0
2016-11-08 13:35:00,50.64,50.66,50.63,50.63,11350.0,49.3546,49.3741,49.3449,49.3449,11350.0
2016-11-08 13:40:00,50.66,50.66,50.63,50.63,12983.0,49.3741,49.3741,49.3449,49.3449,12983.0
2016-11-08 13:45:00,50.63,50.64,50.56,50.62,10905.0,49.3449,49.3546,49.2767,49.3352,10905.0
2016-11-08 13:50:00,50.63,50.64,50.62,50.62,8757.0,49.3449,49.3546,49.3352,49.3352,8757.0
2016-11-08 13:55:00,50.62,50.63,50.58,50.59,10317.0,49.3352,49.3449,49.2962,49.3059,10317.0
2016-11-08 14:00:00,50.6,50.64,50.58,50.64,11640.0,49.3157,49.3546,49.2962,49.3546,11640.0
2016-11-08 14:05:00,50.64,50.65,50.57,50.57,11856.0,49.3546,49.3644,49.2864,49.2864,11856.0
2016-11-08 14:10:00,50.57,50.57,50.47,50.47,18189.0,49.2864,49.2864,49.189,49.189,18189.0
2016-11-08 14:15:00,50.47,50.57,50.46,50.57,22890.0,49.189,49.2864,49.1792,49.2864,22890.0
2016-11-08 14:20:00,50.57,50.59,50.52,50.52,17620.0,49.2864,49.3059,49.2377,49.2377,17620.0
2016-11-08 14:25:00,50.5,50.52,50.44,50.47,17425.0,49.2182,49.2377,49.1597,49.189,17425.0
2016-11-08 14:30:00,50.47,50.47,50.41,50.42,14598.0,49.189,49.189,49.1305,49.1402,14598.0
2016-11-08 14:35:00,50.41,50.47,50.4,50.46,19517.0,49.1305,49.189,49.1207,49.1792,19517.0
2016-11-08 14:40:00,50.46,50.49,50.36,50.39,17603.0,49.1792,49.2085,49.0818,49.111,17603.0
2016-11-08 14:45:00,50.39,50.42,50.37,50.41,14853.0,49.111,49.1402,49.0915,49.1305,14853.0
2016-11-08 14:50:00,50.4,50.46,50.37,50.39,20053.0,49.1207,49.1792,49.0915,49.111,20053.0
2016-11-08 14:55:00,50.4,50.43,50.37,50.4,21156.0,49.1207,49.15,49.0915,49.1207,21156.0
2016-11-08 15:00:00,50.4,50.42,50.35,50.4,21142.0,49.1207,49.1402,49.072,49.1207,21142.0
2016-11-08 15:05:00,50.4,50.48,50.4,50.47,11282.0,49.1207,49.1987,49.1207,49.189,11282.0
2016-11-08 15:10:00,50.48,50.5,50.41,50.44,15423.0,49.1987,49.2182,49.1305,49.1597,15423.0
2016-11-08 15:15:00,50.44,50.44,50.37,50.4,27088.0,49.1597,49.1597,49.0915,49.1207,27088.0
2016-11-08 15:20:00,50.41,50.44,50.4,50.42,20695.0,49.1305,49.1597,49.1207,49.1402,20695.0
2016-11-08 15:25:00,50.42,50.49,50.42,50.48,26542.0,49.1402,49.2085,49.1402,49.1987,26542.0
2016-11-08 15:30:00,50.47,50.54,50.46,50.51,30424.0,49.189,49.2572,49.1792,49.2279,30424.0
2016-11-08 15:35:00,50.51,50.54,50.49,50.52,27435.0,49.2279,49.2572,49.2085,49.2377,27435.0
2016-11-08 15:40:00,50.52,50.52,50.47,50.48,29106.0,49.2377,49.2377,49.189,49.1987,29106.0
2016-11-08 15:45:00,50.48,50.53,50.46,50.46,40395.0,49.1987,49.2474,49.1792,49.1792,40395.0
2016-11-08 15:50:00,50.47,50.5,50.35,50.37,67634.0,49.189,49.2182,49.072,49.0915,67634.0
2016-11-08 15:55:00,50.37,50.42,50.31,50.36,118539.0,49.0915,49.1402,49.033,49.0818,118539.0
2016-11-09 09:30:00,49.04,52.43,48.96,50.93,313822.0,47.7953,51.0992,47.7173,49.6373,313822.0
2016-11-09 09:35:00,50.91,50.96,50.51,50.88,179609.0,49.6178,49.6665,49.2279,49.5886,179609.0
2016-11-09 09:40:00,50.82,50.99,50.34,50.49,59599.0,49.5301,49.6958,49.0623,49.2085,59599.0
2016-11-09 09:45:00,50.51,50.64,50.27,50.64,29006.0,49.2279,49.3546,48.994,49.3546,29006.0
2016-11-09 09:50:00,50.64,50.71,50.44,50.6,51765.0,49.3546,49.4229,49.1597,49.3157,51765.0
2016-11-09 09:55:00,50.6,51.91,50.48,51.69,291905.0,49.3157,50.5924,49.1987,50.378,291905.0
2016-11-09 10:00:00,51.7,52.13,51.3,52.0,349433.0,50.3877,50.8068,49.9979,50.6801,349433.0
2016-11-09 10:05:00,51.98,52.21,51.74,51.74,214103.0,50.6606,50.8848,50.4267,50.4267,214103.0
2016-11-09 10:10:00,51.71,51.83,51.49,51.75,133510.0,50.3975,50.5144,50.1831,50.4365,133510.0
2016-11-09 10:15:00,51.74,51.92,51.59,51.6,63664.0,50.4267,50.6022,50.2805,50.2903,63664.0
2016-11-09 10:20:00,51.6,51.61,51.43,51.49,59144.0,50.2903,50.3,50.1246,50.1831,59144.0
2016-11-09 10:25:00,51.47,51.52,51.41,51.41,60025.0,50.1636,50.2123,50.1051,50.1051,60025.0
2016-11-09 10:30:00,51.4,51.4,51.25,51.27,102445.0,50.0954,50.0954,49.9492,49.9687,102445.0
2016-11-09 10:35:00,51.25,51.29,51.2,51.25,73655.0,49.9492,49.9881,49.9004,49.9492,73655.0
2016-11-09 10:40:00,51.25,51.3,51.19,51.19,44862.0,49.9492,49.9979,49.8907,49.8907,44862.0
2016-11-09 10:45:00,51.19,51.45,51.19,51.44,79938.0,49.8907,50.1441,49.8907,50.1343,79938.0
2016-11-09 10:50:00,51.43,51.87,51.4,51.84,55464.0,50.1246,50.5534,50.0954,50.5242,55464.0
2016-11-09 10:55:00,51.84,51.9,51.78,51.82,34655.0,50.5242,50.5827,50.4657,50.5047,34655.0
2016-11-09 11:00:00,51.82,51.9,51.72,51.9,70532.0,50.5047,50.5827,50.4072,50.5827,70532.0
2016-11-09 11:05:00,51.9,52.02,51.83,52.02,55472.0,50.5827,50.6996,50.5144,50.6996,55472.0
2016-11-09 11:10:00,52.02,52.19,51.99,52.03,63092.0,50.6996,50.8653,50.6704,50.7094,63092.0
2016-11-09 11:15:00,52.02,52.1,51.97,52.09,43692.0,50.6996,50.7776,50.6509,50.7678,43692.0
2016-11-09 11:20:00,52.08,52.34,52.07,52.25,75418.0,50.7581,51.0115,50.7484,50.9238,75418.0
2016-11-09 11:25:00,52.24,52.36,52.04,52.32,169150.0,50.914,51.031,50.7191,50.992,169150.0
2016-11-09 11:30:00,52.3,52.58,52.3,52.5,54057.0,50.9725,51.2454,50.9725,51.1674,54057.0
2016-11-09 11:35:00,52.48,52.64,52.41,52.47,78653.0,51.1479,51.3039,51.0797,51.1382,78653.0
2016-11-09 11:40:00,52.46,52.55,52.38,52.38,58399.0,51.1285,51.2162,51.0505,51.0505,58399.0
2016-11-09 11:45:00,52.38,52.52,52.36,52.51,29064.0,51.0505,51.1869,51.031,51.1772,29064.0
2016-11-09 11:50:00,52.51,52.51,52.38,52.45,50985.0,51.1772,51.1772,51.0505,51.1187,50985.0
2016-11-09 11:55:00,52.45,52.45,52.19,52.24,70075.0,51.1187,51.1187,50.8653,50.914,70075.0
2016-11-09 12:00:00,52.25,52.32,52.16,52.16,30174.0,50.9238,50.992,50.8361,50.8361,30174.0
2016-11-09 12:05:00,52.16,52.19,52.07,52.12,23383.0,50.8361,50.8653,50.7484,50.7971,23383.0
2016-11-09 12:10:00,52.1,52.11,51.98,52.04,38711.0,50.7776,50.7873,50.6606,50.7191,38711.0
2016-11-09 12:15:00,52.04,52.18,52.04,52.15,22044.0,50.7191,50.8556,50.7191,50.8263,22044.0
2016-11-09 12:20:00,52.16,52.17,52.09,52.11,25913.0,50.8361,50.8458,50.7678,50.7873,25913.0
2016-11-09 12:25:00,52.11,52.15,52.03,52.12,20980.0,50.7873,50.8263,50.7094,50.7971,20980.0
2016-11-09 12:30:00,52.13,52.3,52.04,52.28,32456.0,50.8068,50.9725,50.7191,50.953,32456.0
2016-11-09 12:35:00,52.29,52.42,52.24,52.24,44424.0,50.9628,51.0895,50.914,50.914,44424.0
2016-11-09 12:40:00,52.25,52.43,52.24,52.42,42206.0,50.9238,51.0992,50.914,51.0895,42206.0
2016-11-09 12:45:00,52.43,52.53,52.35,52.41,37812.0,51.0992,51.1967,51.0212,51.0797,37812.0
2016-11-09 12:50:00,52.4,52.45,52.32,52.42,23138.0,51.07,51.1187,50.992,51.0895,23138.0
2016-11-09 12:55:00,52.43,52.61,52.42,52.54,30439.0,51.0992,51.2746,51.0895,51.2064,30439.0
2016-11-09 13:00:00,52.54,52.58,52.28,52.29,39896.0,51.2064,51.2454,50.953,50.9628,39896.0
2016-11-09 13:05:00,52.28,52.34,52.17,52.17,76504.0,50.953,51.0115,50.8458,50.8458,76504.0
2016-11-09 13:10:00,52.17,52.31,52.14,52.3,18578.0,50.8458,50.9823,50.8166,50.9725,18578.0
2016-11-09 13:15:00,52.3,52.33,52.06,52.07,32534.0,50.9725,51.0018,50.7386,50.7484,32534.0
2016-11-09 13:20:00,52.09,52.11,51.84,51.84,85959.0,50.7678,50.7873,50.5242,50.5242,85959.0
2016-11-09 13:25:00,51.87,51.95,51.82,51.91,36650.0,50.5534,50.6314,50.5047,50.5924,36650.0
2016-11-09 13:30:00,51.9,52.19,51.88,52.16,46487.0,50.5827,50.8653,50.5632,50.8361,46487.0
2016-11-09 13:35:00,52.16,52.19,52.08,52.16,50978.0,50.8361,50.8653,50.7581,50.8361,50978.0
2016-11-09 13:40:00,52.16,52.24,52.14,52.18,68858.0,50.8361,50.914,50.8166,50.8556,68858.0
2016-11-09 13:45:00,52.18,52.18,52.07,52.15,26065.0,50.8556,50.8556,50.7484,50.8263,26065.0
2016-11-09 13:50:00,52.15,52.33,52.15,52.33,53612.0,50.8263,51.0018,50.8263,51.0018,53612.0
2016-11-09 13:55:00,52.35,52.36,52.15,52.19,46680.0,51.0212,51.031,50.8263,50.8653,46680.0
2016-11-09 14:00:00,52.19,52.28,52.15,52.21,30646.0,50.8653,50.953,50.8263,50.8848,30646.0
2016-11-09 14:05:00,52.2,52.2,52.11,52.13,15145.0,50.8751,50.8751,50.7873,50.8068,15145.0
2016-11-09 14:10:00,52.12,52.21,52.08,52.08,47381.0,50.7971,50.8848,50.7581,50.7581,47381.0
2016-11-09 14:15:00,52.08,52.1,52.02,52.07,38720.0,50.7581,50.7776,50.6996,50.7484,38720.0
2016-11-09 14:20:00,52.09,52.16,52.0,52.12,19283.0,50.7678,50.8361,50.6801,50.7971,19283.0
2016-11-09 14:25:00,52.12,52.17,52.09,52.12,36244.0,50.7971,50.8458,50.7678,50.7971,36244.0
2016-11-09 14:30:00,52.12,52.17,52.09,52.09,35294.0,50.7971,50.8458,50.7678,50.7678,35294.0
2016-11-09 14:35:00,52.09,52.2,52.05,52.2,29954.0,50.7678,50.8751,50.7289,50.8751,29954.0
2016-11-09 14:40:00,52.21,52.25,52.16,52.22,21833.0,50.8848,50.9238,50.8361,50.8945,21833.0
2016-11-09 14:45:00,52.22,52.24,52.14,52.15,32011.0,50.8945,50.914,50.8166,50.8263,32011.0
2016-11-09 14:50:00,52.16,52.22,52.12,52.2,42015.0,50.8361,50.8945,50.7971,50.8751,42015.0
2016-11-09 14:55:00,52.2,52.35,52.19,52.3,53591.0,50.8751,51.0212,50.8653,50.9725,53591.0
2016-11-09 15:00:00,52.33,52.41,52.3,52.4,46459.0,51.0018,51.0797,50.9725,51.07,46459.0
2016-11-09 15:05:00,52.4,52.41,52.36,52.38,35925.0,51.07,51.0797,51.031,51.0505,35925.0
2016-11-09 15:10:00,52.37,52.44,52.33,52.35,48802.0,51.0407,51.109,51.0018,51.0212,48802.0
2016-11-09 15:15:00,52.34,52.37,52.29,52.37,35990.0,51.0115,51.0407,50.9628,51.0407,35990.0
2016-11-09 15:20:00,52.38,52.44,52.27,52.4,59149.0,51.0505,51.109,50.9433,51.07,59149.0
2016-11-09 15:25:00,52.41,52.57,52.39,52.56,97735.0,51.0797,51.2357,51.0602,51.2259,97735.0
2016-11-09 15:30:00,52.56,52.62,52.52,52.57,120361.0,51.2259,51.2844,51.1869,51.2357,120361.0
2016-11-09 15:35:00,52.57,52.69,52.56,52.68,354850.0,51.2357,51.3526,51.2259,51.3429,354850.0
2016-11-09 15:40:00,52.69,52.74,52.6,52.72,325706.0,51.3526,51.4013,51.2649,51.3819,325706.0
2016-11-09 15:45:00,52.71,52.92,52.69,52.92,270628.0,51.3721,51.5768,51.3526,51.5768,270628.0
2016-11-09 15:50:00,52.9,52.99,52.89,52.96,525312.0,51.5573,51.645,51.5475,51.6158,525312.0
2016-11-09 15:55:00,52.96,52.97,52.84,52.91,358343.0,51.6158,51.6255,51.4988,51.567,358343.0
2016-11-10 09:30:00,52.9,53.05,52.66,52.66,130839.0,51.5573,51.7035,51.3234,51.3234,130839.0
2016-11-10 09:35:00,52.69,52.78,52.46,52.6,323365.0,51.3526,51.4403,51.1285,51.2649,323365.0
2016-11-10 09:40:00,52.59,52.74,52.51,52.65,43823.0,51.2552,51.4013,51.1772,51.3136,43823.0
2016-11-10 09:45:00,52.68,52.75,52.61,52.69,54220.0,51.3429,51.4111,51.2746,51.3526,54220.0
2016-11-10 09:50:00,52.7,52.74,52.59,52.74,48106.0,51.3624,51.4013,51.2552,51.4013,48106.0
2016-11-10 09:55:00,52.72,52.85,52.69,52.79,86091.0,51.3819,51.5086,51.3526,51.4501,86091.0
2016-11-10 10:00:00,52.8,52.84,52.57,52.6,291365.0,51.4598,51.4988,51.2357,51.2649,291365.0
2016-11-10 10:05:00,52.55,52.7,52.54,52.65,213745.0,51.2162,51.3624,51.2064,51.3136,213745.0
2016-11-10 10:10:00,52.64,52.68,52.56,52.61,101879.0,51.3039,51.3429,51.2259,51.2746,101879.0
2016-11-10 10:15:00,52.64,52.64,52.27,52.28,94351.0,51.3039,51.3039,50.9433,50.953,94351.0
2016-11-10 10:20:00,52.27,52.35,52.17,52.18,62837.0,50.9433,51.0212,50.8458,50.8556,62837.0
2016-11-10 10:25:00,52.18,52.25,51.78,51.78,67037.0,50.8556,50.9238,50.4657,50.4657,67037.0
2016-11-10 10:30:00,51.78,51.98,51.78,51.84,37028.0,50.4657,50.6606,50.4657,50.5242,37028.0
2016-11-10 10:35:00,51.85,51.91,51.22,51.29,103359.0,50.5339,50.5924,49.9199,49.9881,103359.0
2016-11-10 10:40:00,51.29,51.48,51.19,51.48,62534.0,49.9881,50.1733,49.8907,50.1733,62534.0
2016-11-10 10:45:00,51.44,51.8,51.44,51.57,73484.0,50.1343,50.4852,50.1343,50.261,73484.0
2016-11-10 10:50:00,51.57,51.83,51.55,51.77,110793.0,50.261,50.5144,50.2415,50.456,110793.0
2016-11-10 10:55:00,51.76,51.8,51.5,51.51,54178.0,50.4462,50.4852,50.1928,50.2026,54178.0
2016-11-10 11:00:00,51.5,51.71,51.45,51.47,65788.0,50.1928,50.3975,50.1441,50.1636,65788.0
2016-11-10 11:05:00,51.51,51.7,51.51,51.69,35918.0,50.2026,50.3877,50.2026,50.378,35918.0
2016-11-10 11:10:00,51.66,51.66,51.4,51.45,60283.0,50.3488,50.3488,50.0954,50.1441,60283.0
2016-11-10 11:15:00,51.46,51.53,51.4,51.47,83969.0,50.1538,50.2221,50.0954,50.1636,83969.0
2016-11-10 11:20:00,51.47,51.71,51.47,51.63,56401.0,50.1636,50.3975,50.1636,50.3195,56401.0
2016-11-10 11:25:00,51.64,51.78,51.6,51.77,46959.0,50.3293,50.4657,50.2903,50.456,46959.0
2016-11-10 11:30:00,51.78,51.95,51.78,51.79,200088.0,50.4657,50.6314,50.4657,50.4755,200088.0
2016-11-10 11:35:00,51.77,51.77,51.58,51.61,53100.0,50.456,50.456,50.2708,50.3,53100.0
2016-11-10 11:40:00,51.61,51.79,51.59,51.7,42826.0,50.3,50.4755,50.2805,50.3877,42826.0
2016-11-10 11:45:00,51.71,51.73,51.42,51.43,21808.0,50.3975,50.417,50.1148,50.1246,21808.0
2016-11-10 11:50:00,51.42,51.48,51.35,51.41,46273.0,50.1148,50.1733,50.0466,50.1051,46273.0
2016-11-10 11:55:00,51.43,51.5,51.38,51.42,72966.0,50.1246,50.1928,50.0759,50.1148,72966.0
2016-11-10 12:00:00,51.41,51.51,51.41,51.42,41627.0,50.1051,50.2026,50.1051,50.1148,41627.0
2016-11-10 12:05:00,51.42,51.47,51.35,51.35,54771.0,50.1148,50.1636,50.0466,50.0466,54771.0
2016-11-10 12:10:00,51.34,51.39,51.22,51.28,42457.0,50.0369,50.0856,49.9199,49.9784,42457.0
2016-11-10 12:15:00,51.26,51.26,51.15,51.2,48027.0,49.9589,49.9589,49.8517,49.9004,48027.0
2016-11-10 12:20:00,51.17,51.19,51.09,51.15,41782.0,49.8712,49.8907,49.7932,49.8517,41782.0
2016-11-10 12:25:00,51.16,51.17,51.1,51.16,84932.0,49.8614,49.8712,49.803,49.8614,84932.0
2016-11-10 12:30:00,51.16,51.19,51.0,51.02,48726.0,49.8614,49.8907,49.7055,49.725,48726.0
2016-11-10 12:35:00,51.02,51.09,51.01,51.06,44538.0,49.725,49.7932,49.7153,49.764,44538.0
2016-11-10 12:40:00,51.06,51.06,50.91,51.01,41942.0,49.764,49.764,49.6178,49.7153,41942.0
2016-11-10 12:45:00,51.02,51.06,50.96,50.98,28746.0,49.725,49.764,49.6665,49.686,28746.0
2016-11-10 12:50:00,50.99,51.25,50.97,51.15,23100.0,49.6958,49.9492,49.6763,49.8517,23100.0
2016-11-10 12:55:00,51.14,51.24,51.14,51.21,34948.0,49.842,49.9394,49.842,49.9102,34948.0
2016-11-10 13:00:00,51.21,51.41,51.21,51.35,61702.0,49.9102,50.1051,49.9102,50.0466,61702.0
2016-11-10 13:05:00,51.35,51.45,51.31,51.45,19234.0,50.0466,50.1441,50.0076,50.1441,19234.0
2016-11-10 13:10:00,51.5,51.61,51.38,51.45,21574.0,50.1928,50.3,50.0759,50.1441,21574.0
2016-11-10 13:15:00,51.46,51.48,51.36,51.4,22256.0,50.1538,50.1733,50.0564,50.0954,22256.0
2016-11-10 13:20:00,51.39,51.52,51.34,51.35,20056.0,50.0856,50.2123,50.0369,50.0466,20056.0
2016-11-10 13:25:00,51.34,51.47,51.26,51.47,23412.0,50.0369,50.1636,49.9589,50.1636,23412.0
2016-11-10 13:30:00,51.49,51.57,51.49,51.52,24572.0,50.1831,50.261,50.1831,50.2123,24572.0
2016-11-10 13:35:00,51.52,51.56,51.46,51.48,23210.0,50.2123,50.2513,50.1538,50.1733,23210.0
2016-11-10 13:40:00,51.48,51.64,51.48,51.55,31212.0,50.1733,50.3293,50.1733,50.2415,31212.0
2016-11-10 13:45:00,51.55,51.88,51.55,51.8,34704.0,50.2415,50.5632,50.2415,50.4852,34704.0
2016-11-10 13:50:00,51.8,51.9,51.72,51.89,29003.0,50.4852,50.5827,50.4072,50.5729,29003.0
2016-11-10 13:55:00,51.88,51.95,51.8,51.93,39738.0,50.5632,50.6314,50.4852,50.6119,39738.0
2016-11-10 14:00:00,51.93,51.96,51.88,51.93,47033.0,50.6119,50.6411,50.5632,50.6119,47033.0
2016-11-10 14:05:00,51.93,52.09,51.93,52.05,84882.0,50.6119,50.7678,50.6119,50.7289,84882.0
2016-11-10 14:10:00,52.04,52.15,52.02,52.08,40292.0,50.7191,50.8263,50.6996,50.7581,40292.0
2016-11-10 14:15:00,52.08,52.12,51.98,52.07,52468.0,50.7581,50.7971,50.6606,50.7484,52468.0
2016-11-10 14:20:00,52.08,52.11,52.01,52.03,37481.0,50.7581,50.7873,50.6899,50.7094,37481.0
2016-11-10 14:25:00,52.03,52.1,52.02,52.07,32767.0,50.7094,50.7776,50.6996,50.7484,32767.0
2016-11-10 14:30:00,52.07,52.09,51.91,51.95,65538.0,50.7484,50.7678,50.5924,50.6314,65538.0
2016-11-10 14:35:00,51.95,51.98,51.9,51.94,22535.0,50.6314,50.6606,50.5827,50.6217,22535.0
2016-11-10 14:40:00,51.96,51.98,51.86,51.89,32386.0,50.6411,50.6606,50.5437,50.5729,32386.0
2016-11-10 14:45:00,51.88,52.02,51.87,51.87,48058.0,50.5632,50.6996,50.5534,50.5534,48058.0
2016-11-10 14:50:00,51.87,51.97,51.84,51.85,46986.0,50.5534,50.6509,50.5242,50.5339,46986.0
2016-11-10 14:55:00,51.86,51.92,51.83,51.92,21338.0,50.5437,50.6022,50.5144,50.6022,21338.0
2016-11-10 15:00:00,51.93,52.06,51.87,52.05,41843.0,50.6119,50.7386,50.5534,50.7289,41843.0
2016-11-10 15:05:00,52.05,52.05,51.89,51.97,32592.0,50.7289,50.7289,50.5729,50.6509,32592.0
2016-11-10 15:10:00,51.96,52.02,51.96,52.01,33232.0,50.6411,50.6996,50.6411,50.6899,33232.0
2016-11-10 15:15:00,52.01,52.05,51.95,52.04,52121.0,50.6899,50.7289,50.6314,50.7191,52121.0
2016-11-10 15:20:00,52.03,52.04,51.97,52.01,53177.0,50.7094,50.7191,50.6509,50.6899,53177.0
2016-11-10 15:25:00,52.01,52.05,51.98,52.04,61772.0,50.6899,50.7289,50.6606,50.7191,61772.0
2016-11-10 15:30:00,52.04,52.04,51.94,51.98,129211.0,50.7191,50.7191,50.6217,50.6606,129211.0
2016-11-10 15:35:00,51.99,52.09,51.96,52.08,166513.0,50.6704,50.7678,50.6411,50.7581,166513.0
2016-11-10 15:40:00,52.07,52.1,52.02,52.07,94086.0,50.7484,50.7776,50.6996,50.7484,94086.0
2016-11-10 15:45:00,52.06,52.14,51.98,52.13,111699.0,50.7386,50.8166,50.6606,50.8068,111699.0
2016-11-10 15:50:00,52.12,52.12,52.04,52.07,183249.0,50.7971,50.7971,50.7191,50.7484,183249.0
2016-11-10 15:55:00,52.06,52.13,52.04,52.11,412442.0,50.7386,50.8068,50.7191,50.7873,412442.0
2016-11-11 09:30:00,51.93,52.06,51.51,51.53,77254.0,50.6119,50.7386,50.2026,50.2221,77254.0
2016-11-11 09:35:00,51.5,51.58,51.45,51.52,28412.0,50.1928,50.2708,50.1441,50.2123,28412.0
2016-11-11 09:40:00,51.53,51.78,51.53,51.68,19482.0,50.2221,50.4657,50.2221,50.3682,19482.0
2016-11-11 09:45:00,51.71,51.81,51.67,51.68,14598.0,50.3975,50.495,50.3585,50.3682,14598.0
2016-11-11 09:50:00,51.69,51.79,51.62,51.67,24075.0,50.378,50.4755,50.3098,50.3585,24075.0
2016-11-11 09:55:00,51.68,51.9,51.62,51.87,26096.0,50.3682,50.5827,50.3098,50.5534,26096.0
2016-11-11 10:00:00,51.85,51.96,51.75,51.83,166969.0,50.5339,50.6411,50.4365,50.5144,166969.0
2016-11-11 10:05:00,51.84,52.0,51.84,51.96,25200.0,50.5242,50.6801,50.5242,50.6411,25200.0
2016-11-11 10:10:00,51.95,51.98,51.79,51.79,25484.0,50.6314,50.6606,50.4755,50.4755,25484.0
2016-11-11 10:15:00,51.8,51.93,51.71,51.74,28788.0,50.4852,50.6119,50.3975,50.4267,28788.0
2016-11-11 10:20:00,51.75,51.87,51.73,51.82,22363.0,50.4365,50.5534,50.417,50.5047,22363.0
2016-11-11 10:25:00,51.81,51.88,51.74,51.88,57055.0,50.495,50.5632,50.4267,50.5632,57055.0
2016-11-11 10:30:00,51.88,51.96,51.78,51.96,74674.0,50.5632,50.6411,50.4657,50.6411,74674.0
2016-11-11 10:35:00,51.96,51.98,51.83,51.93,10900.0,50.6411,50.6606,50.5144,50.6119,10900.0
2016-11-11 10:40:00,51.92,51.98,51.81,51.98,25896.0,50.6022,50.6606,50.495,50.6606,25896.0
2016-11-11 10:45:00,51.96,52.02,51.85,51.85,26467.0,50.6411,50.6996,50.5339,50.5339,26467.0
2016-11-11 10:50:00,51.84,51.99,51.8,51.97,43500.0,50.5242,50.6704,50.4852,50.6509,43500.0
2016-11-11 10:55:00,51.96,51.99,51.87,51.98,31831.0,50.6411,50.6704,50.5534,50.6606,31831.0
2016-11-11 11:00:00,51.95,51.96,51.88,51.93,26780.0,50.6314,50.6411,50.5632,50.6119,26780.0
2016-11-11 11:05:00,51.93,51.94,51.89,51.91,21575.0,50.6119,50.6217,50.5729,50.5924,21575.0
2016-11-11 11:10:00,51.91,51.92,51.81,51.89,57873.0,50.5924,50.6022,50.495,50.5729,57873.0
2016-11-11 11:15:00,51.87,51.91,51.84,51.91,18308.0,50.5534,50.5924,50.5242,50.5924,18308.0
2016-11-11 11:20:00,51.9,51.92,51.87,51.88,29908.0,50.5827,50.6022,50.5534,50.5632,29908.0
2016-11-11 11:25:00,51.88,51.97,51.83,51.96,17217.0,50.5632,50.6509,50.5144,50.6411,17217.0
2016-11-11 11:30:00,51.97,52.13,51.95,52.13,22627.0,50.6509,50.8068,50.6314,50.8068,22627.0
2016-11-11 11:35:00,52.13,52.19,52.13,52.16,14047.0,50.8068,50.8653,50.8068,50.8361,14047.0
2016-11-11 11:40:00,52.18,52.2,52.13,52.13,15270.0,50.8556,50.8751,50.8068,50.8068,15270.0
2016-11-11 11:45:00,52.13,52.2,52.13,52.19,136701.0,50.8068,50.8751,50.8068,50.8653,136701.0
2016-11-11 11:50:00,52.2,52.2,52.08,52.09,16888.0,50.8751,50.8751,50.7581,50.7678,16888.0
2016-11-11 11:55:00,52.1,52.23,52.08,52.21,40815.0,50.7776,50.9043,50.7581,50.8848,40815.0
2016-11-11 12:00:00,52.21,52.29,52.2,52.21,17286.0,50.8848,50.9628,50.8751,50.8848,17286.0
2016-11-11 12:05:00,52.22,52.42,52.18,52.42,80908.0,50.8945,51.0895,50.8556,51.0895,80908.0
2016-11-11 12:10:00,52.42,52.55,52.39,52.53,101686.0,51.0895,51.2162,51.0602,51.1967,101686.0
2016-11-11 12:15:00,52.53,52.64,52.52,52.61,32377.0,51.1967,51.3039,51.1869,51.2746,32377.0
2016-11-11 12:20:00,52.61,52.62,52.42,52.49,20333.0,51.2746,51.2844,51.0895,51.1577,20333.0
2016-11-11 12:25:00,52.49,52.53,52.48,52.52,25099.0,51.1577,51.1967,51.1479,51.1869,25099.0
2016-11-11 12:30:00,52.52,52.68,52.52,52.67,60361.0,51.1869,51.3429,51.1869,51.3331,60361.0
2016-11-11 12:35:00,52.66,52.81,52.66,52.74,120127.0,51.3234,51.4696,51.3234,51.4013,120127.0
2016-11-11 12:40:00,52.75,52.8,52.66,52.7,56529.0,51.4111,51.4598,51.3234,51.3624,56529.0
2016-11-11 12:45:00,52.7,52.81,52.69,52.75,36585.0,51.3624,51.4696,51.3526,51.4111,36585.0
2016-11-11 12:50:00,52.73,52.74,52.66,52.68,76825.0,51.3916,51.4013,51.3234,51.3429,76825.0
2016-11-11 12:55:00,52.67,52.67,52.43,52.45,19564.0,51.3331,51.3331,51.0992,51.1187,19564.0
2016-11-11 13:00:00,52.46,52.49,52.37,52.38,12291.0,51.1285,51.1577,51.0407,51.0505,12291.0
2016-11-11 13:05:00,52.39,52.46,52.35,52.46,22745.0,51.0602,51.1285,51.0212,51.1285,22745.0
2016-11-11 13:10:00,52.45,52.47,52.43,52.45,18350.0,51.1187,51.1382,51.0992,51.1187,18350.0
2016-11-11 13:15:00,52.44,52.52,52.39,52.41,22163.0,51.109,51.1869,51.0602,51.0797,22163.0
2016-11-11 13:20:00,52.41,52.55,52.41,52.54,17958.0,51.0797,51.2162,51.0797,51.2064,17958.0
2016-11-11 13:25:00,52.53,52.54,52.46,52.48,15727.0,51.1967,51.2064,51.1285,51.1479,15727.0
2016-11-11 13:30:00,52.49,52.58,52.49,52.55,40528.0,51.1577,51.2454,51.1577,51.2162,40528.0
2016-11-11 13:35:00,52.55,52.59,52.5,52.51,15942.0,51.2162,51.2552,51.1674,51.1772,15942.0
2016-11-11 13:40:00,52.51,52.56,52.5,52.52,14804.0,51.1772,51.2259,51.1674,51.1869,14804.0
2016-11-11 13:45:00,52.53,52.64,52.5,52.64,49866.0,51.1967,51.3039,51.1674,51.3039,49866.0
2016-11-11 13:50:00,52.64,52.65,52.53,52.54,31707.0,51.3039,51.3136,51.1967,51.2064,31707.0
2016-11-11 13:55:00,52.54,52.55,52.51,52.52,15833.0,51.2064,51.2162,51.1772,51.1869,15833.0
2016-11-11 14:00:00,52.51,52.54,52.45,52.5,25950.0,51.1772,51.2064,51.1187,51.1674,25950.0
2016-11-11 14:05:00,52.5,52.54,52.46,52.53,13797.0,51.1674,51.2064,51.1285,51.1967,13797.0
2016-11-11 14:10:00,52.53,52.61,52.47,52.58,31061.0,51.1967,51.2746,51.1382,51.2454,31061.0
2016-11-11 14:15:00,52.58,52.63,52.55,52.58,14884.0,51.2454,51.2941,51.2162,51.2454,14884.0
2016-11-11 14:20:00,52.58,52.58,52.48,52.51,13554.0,51.2454,51.2454,51.1479,51.1772,13554.0
2016-11-11 14:25:00,52.52,52.52,52.42,52.42,11686.0,51.1869,51.1869,51.0895,51.0895,11686.0
2016-11-11 14:30:00,52.41,52.44,52.34,52.39,11044.0,51.0797,51.109,51.0115,51.0602,11044.0
2016-11-11 14:35:00,52.38,52.39,52.25,52.31,21861.0,51.0505,51.0602,50.9238,50.9823,21861.0
2016-11-11 14:40:00,52.29,52.39,52.27,52.36,33632.0,50.9628,51.0602,50.9433,51.031,33632.0
2016-11-11 14:45:00,52.36,52.36,52.24,52.25,22636.0,51.031,51.031,50.914,50.9238,22636.0
2016-11-11 14:50:00,52.25,52.28,52.24,52.27,24850.0,50.9238,50.953,50.914,50.9433,24850.0
2016-11-11 14:55:00,52.28,52.31,52.23,52.26,45209.0,50.953,50.9823,50.9043,50.9335,45209.0
2016-11-11 15:00:00,52.26,52.29,52.24,52.28,27019.0,50.9335,50.9628,50.914,50.953,27019.0
2016-11-11 15:05:00,52.29,52.31,52.24,52.26,23389.0,50.9628,50.9823,50.914,50.9335,23389.0
2016-11-11 15:10:00,52.27,52.38,52.26,52.34,23520.0,50.9433,51.0505,50.9335,51.0115,23520.0
2016-11-11 15:15:00,52.35,52.36,52.31,52.33,17957.0,51.0212,51.031,50.9823,51.0018,17957.0
2016-11-11 15:20:00,52.32,52.43,52.32,52.41,24188.0,50.992,51.0992,50.992,51.0797,24188.0
2016-11-11 15:25:00,52.4,52.41,52.34,52.4,18907.0,51.07,51.0797,51.0115,51.07,18907.0
2016-11-11 15:30:00,52.39,52.49,52.39,52.48,37417.0,51.0602,51.1577,51.0602,51.1479,37417.0
2016-11-11 15:35:00,52.47,52.48,52.39,52.39,37724.0,51.1382,51.1479,51.0602,51.0602,37724.0
2016-11-11 15:40:00,52.4,52.42,52.39,52.41,29628.0,51.07,51.0895,51.0602,51.0797,29628.0
2016-11-11 15:45:00,52.41,52.47,52.4,52.43,40914.0,51.0797,51.1382,51.07,51.0992,40914.0
2016-11-11 15:50:00,52.42,52.48,52.42,52.45,64573.0,51.0895,51.1479,51.0895,51.1187,64573.0
2016-11-11 15:55:00,52.46,52.49,52.39,52.45,201169.0,51.1285,51.1577,51.0602,51.1187,201169.0
2016-11-14 09:30:00,51.78,52.22,51.78,52.16,159372.0,50.4657,50.8945,50.4657,50.8361,159372.0
2016-11-14 09:35:00,52.16,52.36,52.14,52.35,53372.0,50.8361,51.031,50.8166,51.0212,53372.0
2016-11-14 09:40:00,52.36,52.46,52.35,52.38,48778.0,51.031,51.1285,51.0212,51.0505,48778.0
2016-11-14 09:45:00,52.41,52.53,52.38,52.45,155882.0,51.0797,51.1967,51.0505,51.1187,155882.0
2016-11-14 09:50:00,52.45,52.65,52.43,52.59,54945.0,51.1187,51.3136,51.0992,51.2552,54945.0
2016-11-14 09:55:00,52.6,52.63,52.49,52.52,40835.0,51.2649,51.2941,51.1577,51.1869,40835.0
2016-11-14 10:00:00,52.53,52.56,52.45,52.51,43287.0,51.1967,51.2259,51.1187,51.1772,43287.0
2016-11-14 10:05:00,52.51,52.76,52.51,52.68,65765.0,51.1772,51.4208,51.1772,51.3429,65765.0
2016-11-14 10:10:00,52.69,52.69,52.53,52.56,34981.0,51.3526,51.3526,51.1967,51.2259,34981.0
2016-11-14 10:15:00,52.57,52.71,52.57,52.69,43519.0,51.2357,51.3721,51.2357,51.3526,43519.0
2016-11-14 10:20:00,52.7,52.76,52.66,52.74,84705.0,51.3624,51.4208,51.3234,51.4013,84705.0
2016-11-14 10:25:00,52.74,52.76,52.6,52.63,63175.0,51.4013,51.4208,51.2649,51.2941,63175.0
2016-11-14 10:30:00,52.63,52.68,52.54,52.54,42951.0,51.2941,51.3429,51.2064,51.2064,42951.0
2016-11-14 10:35:00,52.55,52.83,52.53,52.81,45707.0,51.2162,51.4891,51.1967,51.4696,45707.0
2016-11-14 10:40:00,52.8,52.9,52.8,52.89,45244.0,51.4598,51.5573,51.4598,51.5475,45244.0
2016-11-14 10:45:00,52.9,53.05,52.89,52.92,70434.0,51.5573,51.7035,51.5475,51.5768,70434.0
2016-11-14 10:50:00,52.92,52.98,52.84,52.93,42121.0,51.5768,51.6353,51.4988,51.5865,42121.0
2016-11-14 10:55:00,52.9,52.92,52.8,52.92,53775.0,51.5573,51.5768,51.4598,51.5768,53775.0
2016-11-14 11:00:00,52.91,52.94,52.82,52.9,186481.0,51.567,51.5963,51.4793,51.5573,186481.0
2016-11-14 11:05:00,52.9,52.93,52.86,52.92,135826.0,51.5573,51.5865,51.5183,51.5768,135826.0
2016-11-14 11:10:00,52.92,53.04,52.87,53.04,42041.0,51.5768,51.6937,51.528,51.6937,42041.0
2016-11-14 11:15:00,53.05,53.13,53.04,53.06,31238.0,51.7035,51.7814,51.6937,51.7132,31238.0
2016-11-14 11:20:00,53.06,53.07,52.88,52.92,34404.0,51.7132,51.723,51.5378,51.5768,34404.0
2016-11-14 11:25:00,52.92,53.06,52.9,53.06,159754.0,51.5768,51.7132,51.5573,51.7132,159754.0
2016-11-14 11:30:00,53.04,53.09,52.94,52.98,46222.0,51.6937,51.7425,51.5963,51.6353,46222.0
2016-11-14 11:35:00,52.98,53.14,52.98,53.13,60653.0,51.6353,51.7912,51.6353,51.7814,60653.0
2016-11-14 11:40:00,53.13,53.3,53.12,53.26,72049.0,51.7814,51.9471,51.7717,51.9081,72049.0
2016-11-14 11:45:00,53.25,53.43,53.2,53.35,89067.0,51.8984,52.0738,51.8497,51.9959,89067.0
2016-11-14 11:50:00,53.34,53.44,53.19,53.25,52266.0,51.9861,52.0836,51.8399,51.8984,52266.0
2016-11-14 11:55:00,53.25,53.27,53.21,53.24,30321.0,51.8984,51.9179,51.8594,51.8887,30321.0
2016-11-14 12:00:00,53.25,53.3,53.23,53.25,41566.0,51.8984,51.9471,51.8789,51.8984,41566.0
2016-11-14 12:05:00,53.26,53.36,53.24,53.31,66645.0,51.9081,52.0056,51.8887,51.9569,66645.0
2016-11-14 12:10:00,53.31,53.32,53.2,53.27,94084.0,51.9569,51.9666,51.8497,51.9179,94084.0
2016-11-14 12:15:00,53.27,53.36,53.25,53.35,34850.0,51.9179,52.0056,51.8984,51.9959,34850.0
2016-11-14 12:20:00,53.35,53.42,53.32,53.4,46956.0,51.9959,52.0641,51.9666,52.0446,46956.0
2016-11-14 12:25:00,53.4,53.56,53.4,53.56,42566.0,52.0446,52.2005,52.0446,52.2005,42566.0
2016-11-14 12:30:00,53.55,53.66,53.54,53.62,71974.0,52.1908,52.298,52.181,52.259,71974.0
2016-11-14 12:35:00,53.61,53.81,53.6,53.73,194919.0,52.2493,52.4442,52.2395,52.3662,194919.0
2016-11-14 12:40:00,53.76,53.81,53.6,53.63,97875.0,52.3955,52.4442,52.2395,52.2688,97875.0
2016-11-14 12:45:00,53.63,53.68,53.6,53.61,99043.0,52.2688,52.3175,52.2395,52.2493,99043.0
2016-11-14 12:50:00,53.6,53.78,53.6,53.69,74459.0,52.2395,52.4149,52.2395,52.3272,74459.0
2016-11-14 12:55:00,53.69,53.69,53.53,53.55,64816.0,52.3272,52.3272,52.1713,52.1908,64816.0
2016-11-14 13:00:00,53.53,53.62,53.49,53.49,119335.0,52.1713,52.259,52.1323,52.1323,119335.0
2016-11-14 13:05:00,53.49,53.63,53.42,53.6,52892.0,52.1323,52.2688,52.0641,52.2395,52892.0
2016-11-14 13:10:00,53.61,53.63,53.55,53.57,26393.0,52.2493,52.2688,52.1908,52.2103,26393.0
2016-11-14 13:15:00,53.59,53.6,53.52,53.56,24845.0,52.2298,52.2395,52.1615,52.2005,24845.0
2016-11-14 13:20:00,53.57,53.57,53.39,53.39,58050.0,52.2103,52.2103,52.0348,52.0348,58050.0
2016-11-14 13:25:00,53.38,53.39,53.28,53.28,36793.0,52.0251,52.0348,51.9276,51.9276,36793.0
2016-11-14 13:30:00,53.3,53.44,53.29,53.4,65805.0,51.9471,52.0836,51.9374,52.0446,65805.0
2016-11-14 13:35:00,53.4,53.4,53.19,53.19,70362.0,52.0446,52.0446,51.8399,51.8399,70362.0
2016-11-14 13:40:00,53.22,53.23,53.13,53.16,55882.0,51.8692,51.8789,51.7814,51.8107,55882.0
2016-11-14 13:45:00,53.16,53.16,53.05,53.05,43741.0,51.8107,51.8107,51.7035,51.7035,43741.0
2016-11-14 13:50:00,53.05,53.17,53.03,53.16,59123.0,51.7035,51.8204,51.684,51.8107,59123.0
2016-11-14 13:55:00,53.16,53.17,53.1,53.15,103889.0,51.8107,51.8204,51.7522,51.8009,103889.0
2016-11-14 14:00:00,53.15,53.22,53.15,53.16,22018.0,51.8009,51.8692,51.8009,51.8107,22018.0
2016-11-14 14:05:00,53.16,53.26,53.15,53.25,17635.0,51.8107,51.9081,51.8009,51.8984,17635.0
2016-11-14 14:10:00,53.23,53.32,53.23,53.26,71886.0,51.8789,51.9666,51.8789,51.9081,71886.0
2016-11-14 14:15:00,53.26,53.36,53.26,53.29,27070.0,51.9081,52.0056,51.9081,51.9374,27070.0
2016-11-14 14:20:00,53.27,53.32,53.25,53.31,26482.0,51.9179,51.9666,51.8984,51.9569,26482.0
2016-11-14 14:25:00,53.3,53.3,53.18,53.23,31681.0,51.9471,51.9471,51.8302,51.8789,31681.0
2016-11-14 14:30:00,53.23,53.25,53.14,53.19,36646.0,51.8789,51.8984,51.7912,51.8399,36646.0
2016-11-14 14:35:00,53.2,53.2,53.16,53.19,30402.0,51.8497,51.8497,51.8107,51.8399,30402.0
2016-11-14 14:40:00,53.2,53.24,53.16,53.2,45661.0,51.8497,51.8887,51.8107,51.8497,45661.0
2016-11-14 14:45:00,53.2,53.26,53.18,53.26,153033.0,51.8497,51.9081,51.8302,51.9081,153033.0
2016-11-14 14:50:00,53.27,53.33,53.24,53.25,138089.0,51.9179,51.9764,51.8887,51.8984,138089.0
2016-11-14 14:55:00,53.24,53.33,53.24,53.3,66766.0,51.8887,51.9764,51.8887,51.9471,66766.0
2016-11-14 15:00:00,53.29,53.29,53.19,53.2,46978.0,51.9374,51.9374,51.8399,51.8497,46978.0
2016-11-14 15:05:00,53.19,53.19,53.1,53.11,39391.0,51.8399,51.8399,51.7522,51.762,39391.0
2016-11-14 15:10:00,53.1,53.13,53.08,53.1,199289.0,51.7522,51.7814,51.7327,51.7522,199289.0
2016-11-14 15:15:00,53.1,53.11,52.98,53.03,69731.0,51.7522,51.762,51.6353,51.684,69731.0
2016-11-14 15:20:00,53.03,53.08,52.92,53.07,61982.0,51.684,51.7327,51.5768,51.723,61982.0
2016-11-14 15:25:00,53.07,53.07,52.97,53.01,41131.0,51.723,51.723,51.6255,51.6645,41131.0
2016-11-14 15:30:00,53.01,53.05,52.98,52.98,60190.0,51.6645,51.7035,51.6353,51.6353,60190.0
2016-11-14 15:35:00,52.99,52.99,52.89,52.89,55154.0,51.645,51.645,51.5475,51.5475,55154.0
2016-11-14 15:40:00,52.9,52.9,52.77,52.85,111004.0,51.5573,51.5573,51.4306,51.5086,111004.0
2016-11-14 15:45:00,52.84,52.84,52.71,52.74,159690.0,51.4988,51.4988,51.3721,51.4013,159690.0
2016-11-14 15:50:00,52.73,52.77,52.68,52.69,209502.0,51.3916,51.4306,51.3429,51.3526,209502.0
2016-11-14 15:55:00,52.69,52.84,52.69,52.83,255469.0,51.3526,51.4988,51.3526,51.4891,255469.0
2016-11-15 09:30:00,52.84,52.94,52.32,52.44,69653.0,51.4988,51.5963,50.992,51.109,69653.0
2016-11-15 09:35:00,52.47,52.95,52.43,52.88,27645.0,51.1382,51.606,51.0992,51.5378,27645.0
2016-11-15 09:40:00,52.86,52.9,52.71,52.83,46899.0,51.5183,51.5573,51.3721,51.4891,46899.0
2016-11-15 09:45:00,52.81,52.96,52.78,52.95,55841.0,51.4696,51.6158,51.4403,51.606,55841.0
2016-11-15 09:50:00,52.92,53.02,52.77,53.0,55592.0,51.5768,51.6742,51.4306,51.6547,55592.0
2016-11-15 09:55:00,53.0,53.23,52.97,53.16,42218.0,51.6547,51.8789,51.6255,51.8107,42218.0
2016-11-15 10:00:00,53.19,53.19,52.85,52.98,58701.0,51.8399,51.8399,51.5086,51.6353,58701.0
2016-11-15 10:05:00,52.98,53.21,52.98,53.21,48856.0,51.6353,51.8594,51.6353,51.8594,48856.0
2016-11-15 10:10:00,53.21,53.23,53.07,53.16,49445.0,51.8594,51.8789,51.723,51.8107,49445.0
2016-11-15 10:15:00,53.14,53.17,53.07,53.1,34992.0,51.7912,51.8204,51.723,51.7522,34992.0
2016-11-15 10:20:00,53.1,53.14,53.04,53.1,43075.0,51.7522,51.7912,51.6937,51.7522,43075.0
2016-11-15 10:25:00,53.11,53.17,53.05,53.05,47765.0,51.762,51.8204,51.7035,51.7035,47765.0
2016-11-15 10:30:00,53.06,53.14,53.0,53.11,67965.0,51.7132,51.7912,51.6547,51.762,67965.0
2016-11-15 10:35:00,53.11,53.15,52.82,52.82,41408.0,51.762,51.8009,51.4793,51.4793,41408.0
2016-11-15 10:40:00,52.82,52.85,52.72,52.78,32713.0,51.4793,51.5086,51.3819,51.4403,32713.0
2016-11-15 10:45:00,52.78,52.79,52.68,52.72,23118.0,51.4403,51.4501,51.3429,51.3819,23118.0
2016-11-15 10:50:00,52.73,52.82,52.72,52.76,47927.0,51.3916,51.4793,51.3819,51.4208,47927.0
2016-11-15 10:55:00,52.74,52.83,52.73,52.75,35051.0,51.4013,51.4891,51.3916,51.4111,35051.0
2016-11-15 11:00:00,52.76,52.77,52.63,52.72,35455.0,51.4208,51.4306,51.2941,51.3819,35455.0
2016-11-15 11:05:00,52.72,52.76,52.68,52.68,21538.0,51.3819,51.4208,51.3429,51.3429,21538.0
2016-11-15 11:10:00,52.69,52.76,52.63,52.65,27234.0,51.3526,51.4208,51.2941,51.3136,27234.0
2016-11-15 11:15:00,52.66,52.7,52.44,52.48,91297.0,51.3234,51.3624,51.109,51.1479,91297.0
2016-11-15 11:20:00,52.49,52.51,52.41,52.49,40283.0,51.1577,51.1772,51.0797,51.1577,40283.0
2016-11-15 11:25:00,52.49,52.5,52.42,52.5,56908.0,51.1577,51.1674,51.0895,51.1674,56908.0
2016-11-15 11:30:00,52.51,52.51,52.45,52.48,51063.0,51.1772,51.1772,51.1187,51.1479,51063.0
2016-11-15 11:35:00,52.48,52.53,52.46,52.53,76125.0,51.1479,51.1967,51.1285,51.1967,76125.0
2016-11-15 11:40:00,52.52,52.56,52.45,52.51,43550.0,51.1869,51.2259,51.1187,51.1772,43550.0
2016-11-15 11:45:00,52.52,52.56,52.44,52.45,26720.0,51.1869,51.2259,51.109,51.1187,26720.0
2016-11-15 11:50:00,52.46,52.47,52.43,52.44,65625.0,51.1285,51.1382,51.0992,51.109,65625.0
2016-11-15 11:55:00,52.45,52.63,52.45,52.62,32156.0,51.1187,51.2941,51.1187,51.2844,32156.0
2016-11-15 12:00:00,52.62,52.62,52.6,52.62,37987.0,51.2844,51.2844,51.2649,51.2844,37987.0
2016-11-15 12:05:00,52.62,52.63,52.61,52.62,44841.0,51.2844,51.2941,51.2746,51.2844,44841.0
2016-11-15 12:10:00,52.62,52.68,52.6,52.67,114216.0,51.2844,51.3429,51.2649,51.3331,114216.0
2016-11-15 12:15:00,52.67,52.76,52.64,52.73,39288.0,51.3331,51.4208,51.3039,51.3916,39288.0
2016-11-15 12:20:00,52.74,52.75,52.7,52.75,102800.0,51.4013,51.4111,51.3624,51.4111,102800.0
2016-11-15 12:25:00,52.75,52.76,52.7,52.72,33319.0,51.4111,51.4208,51.3624,51.3819,33319.0
2016-11-15 12:30:00,52.73,52.76,52.73,52.75,34439.0,51.3916,51.4208,51.3916,51.4111,34439.0
2016-11-15 12:35:00,52.75,52.75,52.7,52.74,26926.0,51.4111,51.4111,51.3624,51.4013,26926.0
2016-11-15 12:40:00,52.74,52.75,52.63,52.66,30981.0,51.4013,51.4111,51.2941,51.3234,30981.0
2016-11-15 12:45:00,52.66,52.72,52.65,52.65,12933.0,51.3234,51.3819,51.3136,51.3136,12933.0
2016-11-15 12:50:00,52.64,52.7,52.64,52.68,13578.0,51.3039,51.3624,51.3039,51.3429,13578.0
2016-11-15 12:55:00,52.68,52.7,52.66,52.7,28271.0,51.3429,51.3624,51.3234,51.3624,28271.0
2016-11-15 13:00:00,52.7,52.7,52.63,52.65,24326.0,51.3624,51.3624,51.2941,51.3136,24326.0
2016-11-15 13:05:00,52.65,52.69,52.64,52.68,13888.0,51.3136,51.3526,51.3039,51.3429,13888.0
2016-11-15 13:10:00,52.68,52.68,52.63,52.66,19286.0,51.3429,51.3429,51.2941,51.3234,19286.0
2016-11-15 13:15:00,52.66,52.74,52.65,52.71,19678.0,51.3234,51.4013,51.3136,51.3721,19678.0
2016-11-15 13:20:00,52.71,52.73,52.64,52.68,15274.0,51.3721,51.3916,51.3039,51.3429,15274.0
2016-11-15 13:25:00,52.68,52.69,52.66,52.68,21696.0,51.3429,51.3526,51.3234,51.3429,21696.0
2016-11-15 13:30:00,52.68,52.8,52.68,52.79,14894.0,51.3429,51.4598,51.3429,51.4501,14894.0
2016-11-15 13:35:00,52.8,52.8,52.69,52.69,23474.0,51.4598,51.4598,51.3526,51.3526,23474.0
2016-11-15 13:40:00,52.68,52.74,52.68,52.7,17799.0,51.3429,51.4013,51.3429,51.3624,17799.0
2016-11-15 13:45:00,52.7,52.71,52.68,52.7,37025.0,51.3624,51.3721,51.3429,51.3624,37025.0
2016-11-15 13:50:00,52.72,52.87,52.72,52.84,21179.0,51.3819,51.528,51.3819,51.4988,21179.0
2016-11-15 13:55:00,52.85,52.88,52.8,52.81,14291.0,51.5086,51.5378,51.4598,51.4696,14291.0
2016-11-15 14:00:00,52.81,52.87,52.81,52.81,17743.0,51.4696,51.528,51.4696,51.4696,17743.0
2016-11-15 14:05:00,52.81,52.84,52.76,52.84,22949.0,51.4696,51.4988,51.4208,51.4988,22949.0
2016-11-15 14:10:00,52.84,52.95,52.83,52.95,30540.0,51.4988,51.606,51.4891,51.606,30540.0
2016-11-15 14:15:00,52.96,52.99,52.94,52.95,17730.0,51.6158,51.645,51.5963,51.606,17730.0
2016-11-15 14:20:00,52.96,53.0,52.89,52.95,68968.0,51.6158,51.6547,51.5475,51.606,68968.0
2016-11-15 14:25:00,52.94,53.0,52.94,52.98,39402.0,51.5963,51.6547,51.5963,51.6353,39402.0
2016-11-15 14:30:00,52.99,53.04,52.96,52.99,18126.0,51.645,51.6937,51.6158,51.645,18126.0
2016-11-15 14:35:00,52.99,52.99,52.84,52.94,84692.0,51.645,51.645,51.4988,51.5963,84692.0
2016-11-15 14:40:00,52.95,52.95,52.88,52.93,29994.0,51.606,51.606,51.5378,51.5865,29994.0
2016-11-15 14:45:00,52.92,52.96,52.89,52.89,19205.0,51.5768,51.6158,51.5475,51.5475,19205.0
2016-11-15 14:50:00,52.89,53.04,52.89,53.04,66013.0,51.5475,51.6937,51.5475,51.6937,66013.0
2016-11-15 14:55:00,53.05,53.18,53.04,53.15,36400.0,51.7035,51.8302,51.6937,51.8009,36400.0
2016-11-15 15:00:00,53.14,53.18,53.09,53.1,59289.0,51.7912,51.8302,51.7425,51.7522,59289.0
2016-11-15 15:05:00,53.1,53.18,53.09,53.17,25252.0,51.7522,51.8302,51.7425,51.8204,25252.0
2016-11-15 15:10:00,53.18,53.26,53.16,53.26,35727.0,51.8302,51.9081,51.8107,51.9081,35727.0
2016-11-15 15:15:00,53.25,53.37,53.25,53.36,94903.0,51.8984,52.0154,51.8984,52.0056,94903.0
2016-11-15 15:20:00,53.35,53.39,53.32,53.37,38546.0,51.9959,52.0348,51.9666,52.0154,38546.0
2016-11-15 15:25:00,53.37,53.45,53.32,53.45,60083.0,52.0154,52.0933,51.9666,52.0933,60083.0
2016-11-15 15:30:00,53.44,53.5,53.35,53.41,73592.0,52.0836,52.1421,51.9959,52.0543,73592.0
2016-11-15 15:35:00,53.41,53.42,53.33,53.42,47920.0,52.0543,52.0641,51.9764,52.0641,47920.0
2016-11-15 15:40:00,53.42,53.52,53.4,53.42,63820.0,52.0641,52.1615,52.0446,52.0641,63820.0
2016-11-15 15:45:00,53.42,53.44,53.37,53.41,45588.0,52.0641,52.0836,52.0154,52.0543,45588.0
2016-11-15 15:50:00,53.4,53.41,53.35,53.38,69997.0,52.0446,52.0543,51.9959,52.0251,69997.0
2016-11-15 15:55:00,53.39,53.4,53.35,53.36,140834.0,52.0348,52.0446,51.9959,52.0056,140834.0
2016-11-16 09:30:00,52.9,52.9,52.04,52.36,308663.0,51.5573,51.5573,50.7191,51.031,308663.0
2016-11-16 09:35:00,52.39,52.53,52.3,52.46,88347.0,51.0602,51.1967,50.9725,51.1285,88347.0
2016-11-16 09:40:00,52.46,52.67,52.42,52.64,79605.0,51.1285,51.3331,51.0895,51.3039,79605.0
2016-11-16 09:45:00,52.66,52.79,52.55,52.72,84561.0,51.3234,51.4501,51.2162,51.3819,84561.0
2016-11-16 09:50:00,52.72,52.74,52.62,52.73,65565.0,51.3819,51.4013,51.2844,51.3916,65565.0
2016-11-16 09:55:00,52.75,52.75,52.32,52.34,60759.0,51.4111,51.4111,50.992,51.0115,60759.0
2016-11-16 10:00:00,52.34,52.62,52.34,52.6,57533.0,51.0115,51.2844,51.0115,51.2649,57533.0
2016-11-16 10:05:00,52.6,52.6,52.29,52.32,66291.0,51.2649,51.2649,50.9628,50.992,66291.0
2016-11-16 10:10:00,52.32,52.36,52.25,52.3,70755.0,50.992,51.031,50.9238,50.9725,70755.0
2016-11-16 10:15:00,52.3,52.31,52.05,52.07,84690.0,50.9725,50.9823,50.7289,50.7484,84690.0
2016-11-16 10:20:00,52.07,52.33,52.06,52.31,67243.0,50.7484,51.0018,50.7386,50.9823,67243.0
2016-11-16 10:25:00,52.31,52.45,52.31,52.42,35771.0,50.9823,51.1187,50.9823,51.0895,35771.0
2016-11-16 10:30:00,52.41,52.44,52.3,52.36,27977.0,51.0797,51.109,50.9725,51.031,27977.0
2016-11-16 10:35:00,52.36,52.48,52.34,52.35,32674.0,51.031,51.1479,51.0115,51.0212,32674.0
2016-11-16 10:40:00,52.34,52.44,52.31,52.36,33203.0,51.0115,51.109,50.9823,51.031,33203.0
2016-11-16 10:45:00,52.39,52.41,52.27,52.29,31759.0,51.0602,51.0797,50.9433,50.9628,31759.0
2016-11-16 10:50:00,52.31,52.35,52.24,52.25,20213.0,50.9823,51.0212,50.914,50.9238,20213.0
2016-11-16 10:55:00,52.24,52.34,52.21,52.3,29711.0,50.914,51.0115,50.8848,50.9725,29711.0
2016-11-16 11:00:00,52.31,52.31,52.12,52.16,40575.0,50.9823,50.9823,50.7971,50.8361,40575.0
2016-11-16 11:05:00,52.17,52.22,52.11,52.13,31503.0,50.8458,50.8945,50.7873,50.8068,31503.0
2016-11-16 11:10:00,52.13,52.19,52.04,52.08,27127.0,50.8068,50.8653,50.7191,50.7581,27127.0
2016-11-16 11:15:00,52.08,52.17,52.05,52.13,36224.0,50.7581,50.8458,50.7289,50.8068,36224.0
2016-11-16 11:20:00,52.13,52.16,52.08,52.08,43173.0,50.8068,50.8361,50.7581,50.7581,43173.0
2016-11-16 11:25:00,52.07,52.21,52.07,52.21,33408.0,50.7484,50.8848,50.7484,50.8848,33408.0
2016-11-16 11:30:00,52.21,52.22,52.08,52.21,31717.0,50.8848,50.8945,50.7581,50.8848,31717.0
2016-11-16 11:35:00,52.22,52.24,52.13,52.14,28974.0,50.8945,50.914,50.8068,50.8166,28974.0
2016-11-16 11:40:00,52.13,52.22,52.12,52.14,38645.0,50.8068,50.8945,50.7971,50.8166,38645.0
2016-11-16 11:45:00,52.14,52.18,52.09,52.15,20977.0,50.8166,50.8556,50.7678,50.8263,20977.0
2016-11-16 11:50:00,52.14,52.22,52.09,52.11,17916.0,50.8166,50.8945,50.7678,50.7873,17916.0
2016-11-16 11:55:00,52.1,52.16,52.07,52.09,14575.0,50.7776,50.8361,50.7484,50.7678,14575.0
2016-11-16 12:00:00,52.09,52.13,52.08,52.13,16042.0,50.7678,50.8068,50.7581,50.8068,16042.0
2016-11-16 12:05:00,52.14,52.27,52.14,52.26,67626.0,50.8166,50.9433,50.8166,50.9335,67626.0
2016-11-16 12:10:00,52.27,52.37,52.26,52.32,34906.0,50.9433,51.0407,50.9335,50.992,34906.0
2016-11-16 12:15:00,52.34,52.38,52.33,52.36,25357.0,51.0115,51.0505,51.0018,51.031,25357.0
2016-11-16 12:20:00,52.35,52.39,52.33,52.38,10162.0,51.0212,51.0602,51.0018,51.0505,10162.0
2016-11-16 12:25:00,52.39,52.49,52.38,52.48,17720.0,51.0602,51.1577,51.0505,51.1479,17720.0
2016-11-16 12:30:00,52.48,52.55,52.47,52.47,22123.0,51.1479,51.2162,51.1382,51.1382,22123.0
2016-11-16 12:35:00,52.48,52.48,52.38,52.46,13468.0,51.1479,51.1479,51.0505,51.1285,13468.0
2016-11-16 12:40:00,52.45,52.52,52.44,52.47,49864.0,51.1187,51.1869,51.109,51.1382,49864.0
2016-11-16 12:45:00,52.46,52.48,52.37,52.38,14956.0,51.1285,51.1479,51.0407,51.0505,14956.0
2016-11-16 12:50:00,52.38,52.39,52.33,52.39,60408.0,51.0505,51.0602,51.0018,51.0602,60408.0
2016-11-16 12:55:00,52.39,52.4,52.36,52.38,14480.0,51.0602,51.07,51.031,51.0505,14480.0
2016-11-16 13:00:00,52.39,52.39,52.29,52.31,15812.0,51.0602,51.0602,50.9628,50.9823,15812.0
2016-11-16 13:05:00,52.31,52.33,52.27,52.33,6632.0,50.9823,51.0018,50.9433,51.0018,6632.0
2016-11-16 13:10:00,52.34,52.36,52.29,52.36,7904.0,51.0115,51.031,50.9628,51.031,7904.0
2016-11-16 13:15:00,52.36,52.37,52.29,52.33,10291.0,51.031,51.0407,50.9628,51.0018,10291.0
2016-11-16 13:20:00,52.34,52.36,52.28,52.29,13082.0,51.0115,51.031,50.953,50.9628,13082.0
2016-11-16 13:25:00,52.29,52.33,52.28,52.32,14838.0,50.9628,51.0018,50.953,50.992,14838.0
2016-11-16 13:30:00,52.31,52.32,52.18,52.19,21485.0,50.9823,50.992,50.8556,50.8653,21485.0
2016-11-16 13:35:00,52.2,52.22,52.19,52.21,19174.0,50.8751,50.8945,50.8653,50.8848,19174.0
2016-11-16 13:40:00,52.22,52.32,52.22,52.3,25422.0,50.8945,50.992,50.8945,50.9725,25422.0
2016-11-16 13:45:00,52.29,52.31,52.25,52.27,11714.0,50.9628,50.9823,50.9238,50.9433,11714.0
2016-11-16 13:50:00,52.28,52.31,52.27,52.3,6264.0,50.953,50.9823,50.9433,50.9725,6264.0
2016-11-16 13:55:00,52.31,52.31,52.26,52.27,27372.0,50.9823,50.9823,50.9335,50.9433,27372.0
2016-11-16 14:00:00,52.28,52.3,52.26,52.3,12993.0,50.953,50.9725,50.9335,50.9725,12993.0
2016-11-16 14:05:00,52.3,52.32,52.28,52.29,22188.0,50.9725,50.992,50.953,50.9628,22188.0
2016-11-16 14:10:00,52.29,52.32,52.26,52.28,30048.0,50.9628,50.992,50.9335,50.953,30048.0
2016-11-16 14:15:00,52.29,52.29,52.26,52.28,14040.0,50.9628,50.9628,50.9335,50.953,14040.0
2016-11-16 14:20:00,52.28,52.31,52.27,52.29,13816.0,50.953,50.9823,50.9433,50.9628,13816.0
2016-11-16 14:25:00,52.29,52.31,52.23,52.28,19728.0,50.9628,50.9823,50.9043,50.953,19728.0
2016-11-16 14:30:00,52.29,52.33,52.27,52.31,70144.0,50.9628,51.0018,50.9433,50.9823,70144.0
2016-11-16 14:35:00,52.32,52.33,52.18,52.31,166356.0,50.992,51.0018,50.8556,50.9823,166356.0
2016-11-16 14:40:00,52.31,52.33,52.3,52.32,158144.0,50.9823,51.0018,50.9725,50.992,158144.0
2016-11-16 14:45:00,52.32,52.55,52.31,52.54,158385.0,50.992,51.2162,50.9823,51.2064,158385.0
2016-11-16 14:50:00,52.53,52.63,52.52,52.55,41331.0,51.1967,51.2941,51.1869,51.2162,41331.0
2016-11-16 14:55:00,52.55,52.55,52.5,52.5,25821.0,51.2162,51.2162,51.1674,51.1674,25821.0
2016-11-16 15:00:00,52.51,52.56,52.5,52.56,43762.0,51.1772,51.2259,51.1674,51.2259,43762.0
2016-11-16 15:05:00,52.56,52.63,52.55,52.63,26239.0,51.2259,51.2941,51.2162,51.2941,26239.0
2016-11-16 15:10:00,52.63,52.72,52.62,52.72,73597.0,51.2941,51.3819,51.2844,51.3819,73597.0
2016-11-16 15:15:00,52.73,52.74,52.65,52.66,46584.0,51.3916,51.4013,51.3136,51.3234,46584.0
2016-11-16 15:20:00,52.68,52.68,52.6,52.66,74677.0,51.3429,51.3429,51.2649,51.3234,74677.0
2016-11-16 15:25:00,52.66,52.72,52.64,52.68,34328.0,51.3234,51.3819,51.3039,51.3429,34328.0
2016-11-16 15:30:00,52.68,52.71,52.65,52.7,33726.0,51.3429,51.3721,51.3136,51.3624,33726.0
2016-11-16 15:35:00,52.7,52.76,52.7,52.75,32889.0,51.3624,51.4208,51.3624,51.4111,32889.0
2016-11-16 15:40:00,52.75,52.76,52.7,52.74,59459.0,51.4111,51.4208,51.3624,51.4013,59459.0
2016-11-16 15:45:00,52.75,52.75,52.68,52.72,59122.0,51.4111,51.4111,51.3429,51.3819,59122.0
2016-11-16 15:50:00,52.72,52.72,52.67,52.7,48413.0,51.3819,51.3819,51.3331,51.3624,48413.0
2016-11-16 15:55:00,52.69,52.72,52.61,52.64,135434.0,51.3526,51.3819,51.2746,51.3039,135434.0
2016-11-17 09:30:00,52.53,52.78,52.4,52.68,129128.0,51.1967,51.4403,51.07,51.3429,129128.0
2016-11-17 09:35:00,52.73,52.86,52.71,52.8,37837.0,51.3916,51.5183,51.3721,51.4598,37837.0
2016-11-17 09:40:00,52.81,52.89,52.72,52.83,24244.0,51.4696,51.5475,51.3819,51.4891,24244.0
2016-11-17 09:45:00,52.81,52.89,52.75,52.78,33792.0,51.4696,51.5475,51.4111,51.4403,33792.0
2016-11-17 09:50:00,52.79,52.83,52.73,52.73,43313.0,51.4501,51.4891,51.3916,51.3916,43313.0
2016-11-17 09:55:00,52.75,52.84,52.7,52.74,29257.0,51.4111,51.4988,51.3624,51.4013,29257.0
2016-11-17 10:00:00,52.74,52.81,52.68,52.8,32314.0,51.4013,51.4696,51.3429,51.4598,32314.0
2016-11-17 10:05:00,52.78,52.82,52.73,52.74,22174.0,51.4403,51.4793,51.3916,51.4013,22174.0
2016-11-17 10:10:00,52.74,52.75,52.68,52.71,16535.0,51.4013,51.4111,51.3429,51.3721,16535.0
2016-11-17 10:15:00,52.71,52.82,52.6,52.82,54343.0,51.3721,51.4793,51.2649,51.4793,54343.0
2016-11-17 10:20:00,52.82,52.86,52.8,52.81,16226.0,51.4793,51.5183,51.4598,51.4696,16226.0
2016-11-17 10:25:00,52.8,52.9,52.79,52.83,18287.0,51.4598,51.5573,51.4501,51.4891,18287.0
2016-11-17 10:30:00,52.82,52.89,52.76,52.89,57129.0,51.4793,51.5475,51.4208,51.5475,57129.0
2016-11-17 10:35:00,52.88,53.05,52.87,53.04,26763.0,51.5378,51.7035,51.528,51.6937,26763.0
2016-11-17 10:40:00,53.05,53.12,53.03,53.11,30794.0,51.7035,51.7717,51.684,51.762,30794.0
2016-11-17 10:45:00,53.11,53.19,53.1,53.13,28381.0,51.762,51.8399,51.7522,51.7814,28381.0
2016-11-17 10:50:00,53.13,53.17,53.09,53.09,28378.0,51.7814,51.8204,51.7425,51.7425,28378.0
2016-11-17 10:55:00,53.09,53.18,53.08,53.11,24048.0,51.7425,51.8302,51.7327,51.762,24048.0
2016-11-17 11:00:00,53.11,53.13,53.06,53.07,17649.0,51.762,51.7814,51.7132,51.723,17649.0
2016-11-17 11:05:00,53.06,53.09,53.03,53.04,19691.0,51.7132,51.7425,51.684,51.6937,19691.0
2016-11-17 11:10:00,53.05,53.19,53.05,53.16,13853.0,51.7035,51.8399,51.7035,51.8107,13853.0
2016-11-17 11:15:00,53.16,53.25,53.16,53.25,8971.0,51.8107,51.8984,51.8107,51.8984,8971.0
2016-11-17 11:20:00,53.24,53.24,53.16,53.19,11234.0,51.8887,51.8887,51.8107,51.8399,11234.0
2016-11-17 11:25:00,53.2,53.25,53.16,53.21,16592.0,51.8497,51.8984,51.8107,51.8594,16592.0
2016-11-17 11:30:00,53.2,53.21,53.13,53.2,15617.0,51.8497,51.8594,51.7814,51.8497,15617.0
2016-11-17 11:35:00,53.21,53.24,53.15,53.18,17676.0,51.8594,51.8887,51.8009,51.8302,17676.0
2016-11-17 11:40:00,53.2,53.23,53.17,53.2,17365.0,51.8497,51.8789,51.8204,51.8497,17365.0
2016-11-17 11:45:00,53.2,53.24,53.18,53.21,11500.0,51.8497,51.8887,51.8302,51.8594,11500.0
2016-11-17 11:50:00,53.21,53.25,53.19,53.19,14414.0,51.8594,51.8984,51.8399,51.8399,14414.0
2016-11-17 11:55:00,53.18,53.19,53.1,53.11,10615.0,51.8302,51.8399,51.7522,51.762,10615.0
2016-11-17 12:00:00,53.1,53.15,53.08,53.14,9780.0,51.7522,51.8009,51.7327,51.7912,9780.0
2016-11-17 12:05:00,53.14,53.22,53.14,53.16,10266.0,51.7912,51.8692,51.7912,51.8107,10266.0
2016-11-17 12:10:00,53.16,53.18,53.1,53.16,10514.0,51.8107,51.8302,51.7522,51.8107,10514.0
2016-11-17 12:15:00,53.15,53.21,53.14,53.15,10877.0,51.8009,51.8594,51.7912,51.8009,10877.0
2016-11-17 12:20:00,53.16,53.25,53.15,53.25,15516.0,51.8107,51.8984,51.8009,51.8984,15516.0
2016-11-17 12:25:00,53.26,53.28,53.21,53.24,14393.0,51.9081,51.9276,51.8594,51.8887,14393.0
2016-11-17 12:30:00,53.23,53.25,53.19,53.23,8050.0,51.8789,51.8984,51.8399,51.8789,8050.0
2016-11-17 12:35:00,53.22,53.27,53.18,53.27,16440.0,51.8692,51.9179,51.8302,51.9179,16440.0
2016-11-17 12:40:00,53.27,53.29,53.24,53.25,9472.0,51.9179,51.9374,51.8887,51.8984,9472.0
2016-11-17 12:45:00,53.25,53.26,53.2,53.23,12360.0,51.8984,51.9081,51.8497,51.8789,12360.0
2016-11-17 12:50:00,53.22,53.24,53.19,53.19,10086.0,51.8692,51.8887,51.8399,51.8399,10086.0
2016-11-17 12:55:00,53.2,53.22,53.18,53.22,16327.0,51.8497,51.8692,51.8302,51.8692,16327.0
2016-11-17 13:00:00,53.21,53.27,53.19,53.19,17807.0,51.8594,51.9179,51.8399,51.8399,17807.0
2016-11-17 13:05:00,53.18,53.2,53.11,53.13,10910.0,51.8302,51.8497,51.762,51.7814,10910.0
2016-11-17 13:10:00,53.12,53.14,53.11,53.14,6592.0,51.7717,51.7912,51.762,51.7912,6592.0
2016-11-17 13:15:00,53.14,53.17,53.13,53.17,11509.0,51.7912,51.8204,51.7814,51.8204,11509.0
2016-11-17 13:20:00,53.17,53.17,53.12,53.12,7321.0,51.8204,51.8204,51.7717,51.7717,7321.0
2016-11-17 13:25:00,53.11,53.18,53.1,53.15,21120.0,51.762,51.8302,51.7522,51.8009,21120.0
2016-11-17 13:30:00,53.15,53.19,53.13,53.16,14456.0,51.8009,51.8399,51.7814,51.8107,14456.0
2016-11-17 13:35:00,53.19,53.19,53.12,53.12,9129.0,51.8399,51.8399,51.7717,51.7717,9129.0
2016-11-17 13:40:00,53.12,53.2,53.12,53.2,9048.0,51.7717,51.8497,51.7717,51.8497,9048.0
2016-11-17 13:45:00,53.19,53.2,53.16,53.2,12248.0,51.8399,51.8497,51.8107,51.8497,12248.0
2016-11-17 13:50:00,53.19,53.21,53.17,53.19,12655.0,51.8399,51.8594,51.8204,51.8399,12655.0
2016-11-17 13:55:00,53.19,53.19,53.13,53.14,16419.0,51.8399,51.8399,51.7814,51.7912,16419.0
2016-11-17 14:00:00,53.13,53.16,53.08,53.13,23102.0,51.7814,51.8107,51.7327,51.7814,23102.0
2016-11-17 14:05:00,53.13,53.27,53.12,53.21,32810.0,51.7814,51.9179,51.7717,51.8594,32810.0
2016-11-17 14:10:00,53.2,53.22,53.19,53.2,9149.0,51.8497,51.8692,51.8399,51.8497,9149.0
2016-11-17 14:15:00,53.2,53.27,53.2,53.25,8727.0,51.8497,51.9179,51.8497,51.8984,8727.0
2016-11-17 14:20:00,53.24,53.24,53.19,53.22,10029.0,51.8887,51.8887,51.8399,51.8692,10029.0
2016-11-17 14:25:00,53.22,53.23,53.18,53.19,22086.0,51.8692,51.8789,51.8302,51.8399,22086.0
2016-11-17 14:30:00,53.18,53.19,53.12,53.17,25474.0,51.8302,51.8399,51.7717,51.8204,25474.0
2016-11-17 14:35:00,53.17,53.25,53.14,53.23,28365.0,51.8204,51.8984,51.7912,51.8789,28365.0
2016-11-17 14:40:00,53.22,53.22,53.15,53.15,12577.0,51.8692,51.8692,51.8009,51.8009,12577.0
2016-11-17 14:45:00,53.15,53.18,53.11,53.12,17648.0,51.8009,51.8302,51.762,51.7717,17648.0
2016-11-17 14:50:00,53.12,53.18,53.11,53.17,18437.0,51.7717,51.8302,51.762,51.8204,18437.0
2016-11-17 14:55:00,53.16,53.22,53.16,53.22,25536.0,51.8107,51.8692,51.8107,51.8692,25536.0
2016-11-17 15:00:00,53.21,53.28,53.17,53.26,29972.0,51.8594,51.9276,51.8204,51.9081,29972.0
2016-11-17 15:05:00,53.28,53.31,53.22,53.26,38492.0,51.9276,51.9569,51.8692,51.9081,38492.0
2016-11-17 15:10:00,53.26,53.41,53.26,53.37,128097.0,51.9081,52.0543,51.9081,52.0154,128097.0
2016-11-17 15:15:00,53.38,53.38,53.3,53.3,22185.0,52.0251,52.0251,51.9471,51.9471,22185.0
2016-11-17 15:20:00,53.3,53.33,53.3,53.33,180406.0,51.9471,51.9764,51.9471,51.9764,180406.0
2016-11-17 15:25:00,53.33,53.41,53.33,53.38,42190.0,51.9764,52.0543,51.9764,52.0251,42190.0
2016-11-17 15:30:00,53.37,53.39,53.3,53.32,196487.0,52.0154,52.0348,51.9471,51.9666,196487.0
2016-11-17 15:35:00,53.33,53.33,53.3,53.3,40531.0,51.9764,51.9764,51.9471,51.9471,40531.0
2016-11-17 15:40:00,53.3,53.31,53.29,53.31,43495.0,51.9471,51.9569,51.9374,51.9569,43495.0
2016-11-17 15:45:00,53.3,53.33,53.25,53.31,59580.0,51.9471,51.9764,51.8984,51.9569,59580.0
2016-11-17 15:50:00,53.3,53.36,53.28,53.32,90131.0,51.9471,52.0056,51.9276,51.9666,90131.0
2016-11-17 15:55:00,53.31,53.36,53.26,53.29,202413.0,51.9569,52.0056,51.9081,51.9374,202413.0
2016-11-18 09:30:00,53.03,53.48,52.99,53.33,129675.0,51.684,52.1226,51.645,51.9764,129675.0
2016-11-18 09:35:00,53.44,53.44,53.24,53.32,6780.0,52.0836,52.0836,51.8887,51.9666,6780.0
2016-11-18 09:40:00,53.34,53.6,53.32,53.53,11574.0,51.9861,52.2395,51.9666,52.1713,11574.0
2016-11-18 09:45:00,53.49,53.6,53.43,53.58,11521.0,52.1323,52.2395,52.0738,52.22,11521.0
2016-11-18 09:50:00,53.59,53.65,53.56,53.59,7493.0,52.2298,52.2882,52.2005,52.2298,7493.0
2016-11-18 09:55:00,53.6,53.63,53.51,53.51,12124.0,52.2395,52.2688,52.1518,52.1518,12124.0
2016-11-18 10:00:00,53.49,53.56,53.47,53.54,14040.0,52.1323,52.2005,52.1128,52.181,14040.0
2016-11-18 10:05:00,53.54,53.55,53.47,53.5,11235.0,52.181,52.1908,52.1128,52.1421,11235.0
2016-11-18 10:10:00,53.51,53.52,53.42,53.44,5784.0,52.1518,52.1615,52.0641,52.0836,5784.0
2016-11-18 10:15:00,53.44,53.47,53.4,53.41,10715.0,52.0836,52.1128,52.0446,52.0543,10715.0
2016-11-18 10:20:00,53.39,53.47,53.36,53.47,8505.0,52.0348,52.1128,52.0056,52.1128,8505.0
2016-11-18 10:25:00,53.48,53.53,53.44,53.51,7022.0,52.1226,52.1713,52.0836,52.1518,7022.0
2016-11-18 10:30:00,53.5,53.51,53.4,53.41,7224.0,52.1421,52.1518,52.0446,52.0543,7224.0
2016-11-18 10:35:00,53.41,53.44,53.34,53.44,9055.0,52.0543,52.0836,51.9861,52.0836,9055.0
2016-11-18 10:40:00,53.45,53.46,53.37,53.37,12944.0,52.0933,52.1031,52.0154,52.0154,12944.0
2016-11-18 10:45:00,53.37,53.37,53.29,53.33,9687.0,52.0154,52.0154,51.9374,51.9764,9687.0
2016-11-18 10:50:00,53.33,53.35,53.26,53.26,8900.0,51.9764,51.9959,51.9081,51.9081,8900.0
2016-11-18 10:55:00,53.26,53.32,53.25,53.28,9969.0,51.9081,51.9666,51.8984,51.9276,9969.0
2016-11-18 11:00:00,53.28,53.32,53.24,53.28,9736.0,51.9276,51.9666,51.8887,51.9276,9736.0
2016-11-18 11:05:00,53.28,53.34,53.28,53.33,9093.0,51.9276,51.9861,51.9276,51.9764,9093.0
2016-11-18 11:10:00,53.33,53.4,53.32,53.39,21274.0,51.9764,52.0446,51.9666,52.0348,21274.0
2016-11-18 11:15:00,53.39,53.44,53.34,53.37,31804.0,52.0348,52.0836,51.9861,52.0154,31804.0
2016-11-18 11:20:00,53.37,53.41,53.35,53.35,21104.0,52.0154,52.0543,51.9959,51.9959,21104.0
2016-11-18 11:25:00,53.35,53.45,53.34,53.42,18445.0,51.9959,52.0933,51.9861,52.0641,18445.0
2016-11-18 11:30:00,53.42,53.46,53.38,53.39,22540.0,52.0641,52.1031,52.0251,52.0348,22540.0
2016-11-18 11:35:00,53.39,53.39,53.34,53.37,21150.0,52.0348,52.0348,51.9861,52.0154,21150.0
2016-11-18 11:40:00,53.36,53.39,53.28,53.3,10054.0,52.0056,52.0348,51.9276,51.9471,10054.0
2016-11-18 11:45:00,53.28,53.28,53.19,53.22,6209.0,51.9276,51.9276,51.8399,51.8692,6209.0
2016-11-18 11:50:00,53.2,53.24,53.18,53.23,7056.0,51.8497,51.8887,51.8302,51.8789,7056.0
2016-11-18 11:55:00,53.22,53.31,53.21,53.31,15124.0,51.8692,51.9569,51.8594,51.9569,15124.0
2016-11-18 12:00:00,53.31,53.32,53.28,53.28,12331.0,51.9569,51.9666,51.9276,51.9276,12331.0
2016-11-18 12:05:00,53.28,53.33,53.27,53.32,5130.0,51.9276,51.9764,51.9179,51.9666,5130.0
2016-11-18 12:10:00,53.32,53.35,53.32,53.33,4521.0,51.9666,51.9959,51.9666,51.9764,4521.0
2016-11-18 12:15:00,53.35,53.35,53.3,53.35,7279.0,51.9959,51.9959,51.9471,51.9959,7279.0
2016-11-18 12:20:00,53.35,53.35,53.32,53.33,5281.0,51.9959,51.9959,51.9666,51.9764,5281.0
2016-11-18 12:25:00,53.34,53.37,53.33,53.35,7038.0,51.9861,52.0154,51.9764,51.9959,7038.0
2016-11-18 12:30:00,53.36,53.41,53.34,53.4,17788.0,52.0056,52.0543,51.9861,52.0446,17788.0
2016-11-18 12:35:00,53.39,53.46,53.39,53.44,8751.0,52.0348,52.1031,52.0348,52.0836,8751.0
2016-11-18 12:40:00,53.42,53.5,53.41,53.48,10859.0,52.0641,52.1421,52.0543,52.1226,10859.0
2016-11-18 12:45:00,53.48,53.5,53.41,53.5,5433.0,52.1226,52.1421,52.0543,52.1421,5433.0
2016-11-18 12:50:00,53.48,53.54,53.48,53.53,6624.0,52.1226,52.181,52.1226,52.1713,6624.0
2016-11-18 12:55:00,53.51,53.54,53.47,53.54,7713.0,52.1518,52.181,52.1128,52.181,7713.0
2016-11-18 13:00:00,53.54,53.54,53.5,53.5,6880.0,52.181,52.181,52.1421,52.1421,6880.0
2016-11-18 13:05:00,53.51,53.54,53.5,53.54,5604.0,52.1518,52.181,52.1421,52.181,5604.0
2016-11-18 13:10:00,53.53,53.55,53.51,53.54,6653.0,52.1713,52.1908,52.1518,52.181,6653.0
2016-11-18 13:15:00,53.54,53.56,53.53,53.56,3390.0,52.181,52.2005,52.1713,52.2005,3390.0
2016-11-18 13:20:00,53.56,53.59,53.54,53.59,5240.0,52.2005,52.2298,52.181,52.2298,5240.0
2016-11-18 13:25:00,53.58,53.58,53.51,53.51,6919.0,52.22,52.22,52.1518,52.1518,6919.0
2016-11-18 13:30:00,53.51,53.53,53.5,53.52,7700.0,52.1518,52.1713,52.1421,52.1615,7700.0
2016-11-18 13:35:00,53.52,53.55,53.52,53.54,36937.0,52.1615,52.1908,52.1615,52.181,36937.0
2016-11-18 13:40:00,53.53,53.54,53.5,53.52,16445.0,52.1713,52.181,52.1421,52.1615,16445.0
2016-11-18 13:45:00,53.51,53.54,53.49,53.5,37473.0,52.1518,52.181,52.1323,52.1421,37473.0
2016-11-18 13:50:00,53.5,53.53,53.48,53.49,26213.0,52.1421,52.1713,52.1226,52.1323,26213.0
2016-11-18 13:55:00,53.48,53.49,53.41,53.41,8778.0,52.1226,52.1323,52.0543,52.0543,8778.0
2016-11-18 14:00:00,53.43,53.46,53.43,53.45,10149.0,52.0738,52.1031,52.0738,52.0933,10149.0
2016-11-18 14:05:00,53.45,53.47,53.45,53.45,5180.0,52.0933,52.1128,52.0933,52.0933,5180.0
2016-11-18 14:10:00,53.45,53.49,53.45,53.46,11023.0,52.0933,52.1323,52.0933,52.1031,11023.0
2016-11-18 14:15:00,53.47,53.48,53.46,53.46,7175.0,52.1128,52.1226,52.1031,52.1031,7175.0
2016-11-18 14:20:00,53.45,53.49,53.45,53.49,8426.0,52.0933,52.1323,52.0933,52.1323,8426.0
2016-11-18 14:25:00,53.48,53.49,53.44,53.45,30976.0,52.1226,52.1323,52.0836,52.0933,30976.0
2016-11-18 14:30:00,53.45,53.47,53.44,53.45,19866.0,52.0933,52.1128,52.0836,52.0933,19866.0
2016-11-18 14:35:00,53.45,53.5,53.44,53.49,11096.0,52.0933,52.1421,52.0836,52.1323,11096.0
2016-11-18 14:40:00,53.49,53.52,53.48,53.5,8839.0,52.1323,52.1615,52.1226,52.1421,8839.0
2016-11-18 14:45:00,53.5,53.51,53.47,53.49,18729.0,52.1421,52.1518,52.1128,52.1323,18729.0
2016-11-18 14:50:00,53.5,53.5,53.45,53.45,13098.0,52.1421,52.1421,52.0933,52.0933,13098.0
2016-11-18 14:55:00,53.45,53.47,53.45,53.46,8011.0,52.0933,52.1128,52.0933,52.1031,8011.0
2016-11-18 15:00:00,53.46,53.5,53.44,53.45,29063.0,52.1031,52.1421,52.0836,52.0933,29063.0
2016-11-18 15:05:00,53.45,53.49,53.44,53.47,20348.0,52.0933,52.1323,52.0836,52.1128,20348.0
2016-11-18 15:10:00,53.48,53.53,53.47,53.5,18346.0,52.1226,52.1713,52.1128,52.1421,18346.0
2016-11-18 15:15:00,53.51,53.54,53.5,53.53,12043.0,52.1518,52.181,52.1421,52.1713,12043.0
2016-11-18 15:20:00,53.52,53.56,53.52,53.54,11049.0,52.1615,52.2005,52.1615,52.181,11049.0
2016-11-18 15:25:00,53.54,53.62,53.54,53.62,21186.0,52.181,52.259,52.181,52.259,21186.0
2016-11-18 15:30:00,53.62,53.63,53.59,53.59,16917.0,52.259,52.2688,52.2298,52.2298,16917.0
2016-11-18 15:35:00,53.6,53.63,53.58,53.6,33047.0,52.2395,52.2688,52.22,52.2395,33047.0
2016-11-18 15:40:00,53.6,53.62,53.58,53.6,32550.0,52.2395,52.259,52.22,52.2395,32550.0
2016-11-18 15:45:00,53.6,53.65,53.59,53.61,64572.0,52.2395,52.2882,52.2298,52.2493,64572.0
2016-11-18 15:50:00,53.6,53.62,53.55,53.55,71316.0,52.2395,52.259,52.1908,52.1908,71316.0
2016-11-18 15:55:00,53.56,53.59,53.45,53.49,144938.0,52.2005,52.2298,52.0933,52.1323,144938.0
2016-11-21 09:30:00,53.4,53.69,53.2,53.65,73495.0,52.0446,52.3272,51.8497,52.2882,73495.0
2016-11-21 09:35:00,53.66,53.69,53.57,53.57,8950.0,52.298,52.3272,52.2103,52.2103,8950.0
2016-11-21 09:40:00,53.59,53.62,53.38,53.46,45476.0,52.2298,52.259,52.0251,52.1031,45476.0
2016-11-21 09:45:00,53.48,53.75,53.44,53.75,32905.0,52.1226,52.3857,52.0836,52.3857,32905.0
2016-11-21 09:50:00,53.77,53.87,53.57,53.59,34658.0,52.4052,52.5027,52.2103,52.2298,34658.0
2016-11-21 09:55:00,53.59,53.66,53.52,53.56,38121.0,52.2298,52.298,52.1615,52.2005,38121.0
2016-11-21 10:00:00,53.56,53.59,53.45,53.5,49570.0,52.2005,52.2298,52.0933,52.1421,49570.0
2016-11-21 10:05:00,53.52,53.58,53.36,53.39,45074.0,52.1615,52.22,52.0056,52.0348,45074.0
2016-11-21 10:10:00,53.39,53.43,53.36,53.42,42480.0,52.0348,52.0738,52.0056,52.0641,42480.0
2016-11-21 10:15:00,53.42,53.43,53.24,53.24,44097.0,52.0641,52.0738,51.8887,51.8887,44097.0
2016-11-21 10:20:00,53.24,53.25,53.18,53.2,65322.0,51.8887,51.8984,51.8302,51.8497,65322.0
2016-11-21 10:25:00,53.2,53.21,53.02,53.07,63901.0,51.8497,51.8594,51.6742,51.723,63901.0
2016-11-21 10:30:00,53.08,53.11,53.02,53.02,44482.0,51.7327,51.762,51.6742,51.6742,44482.0
2016-11-21 10:35:00,53.01,53.2,53.0,53.2,29610.0,51.6645,51.8497,51.6547,51.8497,29610.0
2016-11-21 10:40:00,53.2,53.22,53.12,53.14,42796.0,51.8497,51.8692,51.7717,51.7912,42796.0
2016-11-21 10:45:00,53.14,53.17,53.11,53.13,27284.0,51.7912,51.8204,51.762,51.7814,27284.0
2016-11-21 10:50:00,53.14,53.15,53.01,53.04,25675.0,51.7912,51.8009,51.6645,51.6937,25675.0
2016-11-21 10:55:00,53.04,53.21,53.03,53.2,23189.0,51.6937,51.8594,51.684,51.8497,23189.0
2016-11-21 11:00:00,53.2,53.21,53.14,53.18,30840.0,51.8497,51.8594,51.7912,51.8302,30840.0
2016-11-21 11:05:00,53.19,53.22,53.1,53.14,38473.0,51.8399,51.8692,51.7522,51.7912,38473.0
2016-11-21 11:10:00,53.13,53.28,53.13,53.27,57556.0,51.7814,51.9276,51.7814,51.9179,57556.0
2016-11-21 11:15:00,53.28,53.42,53.27,53.4,31245.0,51.9276,52.0641,51.9179,52.0446,31245.0
2016-11-21 11:20:00,53.4,53.44,53.37,53.42,37878.0,52.0446,52.0836,52.0154,52.0641,37878.0
2016-11-21 11:25:00,53.42,53.51,53.39,53.51,31743.0,52.0641,52.1518,52.0348,52.1518,31743.0
2016-11-21 11:30:00,53.51,53.57,53.49,53.57,29278.0,52.1518,52.2103,52.1323,52.2103,29278.0
2016-11-21 11:35:00,53.57,53.59,53.49,53.53,27372.0,52.2103,52.2298,52.1323,52.1713,27372.0
2016-11-21 11:40:00,53.53,53.6,53.5,53.6,13135.0,52.1713,52.2395,52.1421,52.2395,13135.0
2016-11-21 11:45:00,53.59,53.67,53.56,53.6,28448.0,52.2298,52.3077,52.2005,52.2395,28448.0
2016-11-21 11:50:00,53.59,53.6,53.53,53.55,15594.0,52.2298,52.2395,52.1713,52.1908,15594.0
2016-11-21 11:55:00,53.56,53.78,53.56,53.78,51276.0,52.2005,52.4149,52.2005,52.4149,51276.0
2016-11-21 12:00:00,53.78,53.78,53.69,53.7,28557.0,52.4149,52.4149,52.3272,52.337,28557.0
2016-11-21 12:05:00,53.69,53.71,53.62,53.67,18713.0,52.3272,52.3467,52.259,52.3077,18713.0
2016-11-21 12:10:00,53.68,53.68,53.6,53.61,25478.0,52.3175,52.3175,52.2395,52.2493,25478.0
2016-11-21 12:15:00,53.6,53.67,53.6,53.63,15759.0,52.2395,52.3077,52.2395,52.2688,15759.0
2016-11-21 12:20:00,53.63,53.7,53.58,53.65,28559.0,52.2688,52.337,52.22,52.2882,28559.0
2016-11-21 12:25:00,53.65,53.76,53.64,53.75,15322.0,52.2882,52.3955,52.2785,52.3857,15322.0
2016-11-21 12:30:00,53.75,53.78,53.71,53.72,22847.0,52.3857,52.4149,52.3467,52.3565,22847.0
2016-11-21 12:35:00,53.72,53.77,53.7,53.76,27838.0,52.3565,52.4052,52.337,52.3955,27838.0
2016-11-21 12:40:00,53.77,53.78,53.72,53.76,20338.0,52.4052,52.4149,52.3565,52.3955,20338.0
2016-11-21 12:45:00,53.76,53.76,53.71,53.71,18784.0,52.3955,52.3955,52.3467,52.3467,18784.0
2016-11-21 12:50:00,53.72,53.81,53.72,53.77,30601.0,52.3565,52.4442,52.3565,52.4052,30601.0
2016-11-21 12:55:00,53.77,53.79,53.66,53.66,29462.0,52.4052,52.4247,52.298,52.298,29462.0
2016-11-21 13:00:00,53.66,53.66,53.58,53.58,26629.0,52.298,52.298,52.22,52.22,26629.0
2016-11-21 13:05:00,53.58,53.6,53.53,53.56,42041.0,52.22,52.2395,52.1713,52.2005,42041.0
2016-11-21 13:10:00,53.56,53.57,53.5,53.51,30417.0,52.2005,52.2103,52.1421,52.1518,30417.0
2016-11-21 13:15:00,53.51,53.59,53.51,53.57,23261.0,52.1518,52.2298,52.1518,52.2103,23261.0
2016-11-21 13:20:00,53.57,53.57,53.43,53.43,34109.0,52.2103,52.2103,52.0738,52.0738,34109.0
2016-11-21 13:25:00,53.42,53.48,53.4,53.46,17934.0,52.0641,52.1226,52.0446,52.1031,17934.0
2016-11-21 13:30:00,53.46,53.48,53.4,53.42,22205.0,52.1031,52.1226,52.0446,52.0641,22205.0
2016-11-21 13:35:00,53.42,53.46,53.41,53.45,14226.0,52.0641,52.1031,52.0543,52.0933,14226.0
2016-11-21 13:40:00,53.45,53.51,53.43,53.51,19372.0,52.0933,52.1518,52.0738,52.1518,19372.0
2016-11-21 13:45:00,53.51,53.57,53.49,53.56,29345.0,52.1518,52.2103,52.1323,52.2005,29345.0
2016-11-21 13:50:00,53.56,53.6,53.55,53.6,32173.0,52.2005,52.2395,52.1908,52.2395,32173.0
2016-11-21 13:55:00,53.6,53.6,53.56,53.57,58056.0,52.2395,52.2395,52.2005,52.2103,58056.0
2016-11-21 14:00:00,53.56,53.6,53.56,53.57,31335.0,52.2005,52.2395,52.2005,52.2103,31335.0
2016-11-21 14:05:00,53.58,53.62,53.54,53.56,31084.0,52.22,52.259,52.181,52.2005,31084.0
2016-11-21 14:10:00,53.55,53.55,53.49,53.49,27041.0,52.1908,52.1908,52.1323,52.1323,27041.0
2016-11-21 14:15:00,53.5,53.5,53.45,53.49,21311.0,52.1421,52.1421,52.0933,52.1323,21311.0
2016-11-21 14:20:00,53.5,53.52,53.49,53.51,25756.0,52.1421,52.1615,52.1323,52.1518,25756.0
2016-11-21 14:25:00,53.51,53.52,53.45,53.47,18996.0,52.1518,52.1615,52.0933,52.1128,18996.0
2016-11-21 14:30:00,53.47,53.53,53.46,53.48,28497.0,52.1128,52.1713,52.1031,52.1226,28497.0
2016-11-21 14:35:00,53.48,53.51,53.45,53.49,20376.0,52.1226,52.1518,52.0933,52.1323,20376.0
2016-11-21 14:40:00,53.5,53.51,53.43,53.46,26168.0,52.1421,52.1518,52.0738,52.1031,26168.0
2016-11-21 14:45:00,53.46,53.55,53.45,53.55,29908.0,52.1031,52.1908,52.0933,52.1908,29908.0
2016-11-21 14:50:00,53.55,53.59,53.53,53.55,42759.0,52.1908,52.2298,52.1713,52.1908,42759.0
2016-11-21 14:55:00,53.54,53.58,53.54,53.57,41592.0,52.181,52.22,52.181,52.2103,41592.0
2016-11-21 15:00:00,53.57,53.6,53.56,53.58,25175.0,52.2103,52.2395,52.2005,52.22,25175.0
2016-11-21 15:05:00,53.59,53.6,53.53,53.53,34479.0,52.2298,52.2395,52.1713,52.1713,34479.0
2016-11-21 15:10:00,53.53,53.56,53.51,53.52,39213.0,52.1713,52.2005,52.1518,52.1615,39213.0
2016-11-21 15:15:00,53.52,53.52,53.5,53.5,26230.0,52.1615,52.1615,52.1421,52.1421,26230.0
2016-11-21 15:20:00,53.5,53.52,53.49,53.5,38232.0,52.1421,52.1615,52.1323,52.1421,38232.0
2016-11-21 15:25:00,53.5,53.53,53.5,53.52,25317.0,52.1421,52.1713,52.1421,52.1615,25317.0
2016-11-21 15:30:00,53.52,53.52,53.51,53.52,24553.0,52.1615,52.1615,52.1518,52.1615,24553.0
2016-11-21 15:35:00,53.52,53.6,53.52,53.59,36978.0,52.1615,52.2395,52.1615,52.2298,36978.0
2016-11-21 15:40:00,53.6,53.65,53.58,53.64,52446.0,52.2395,52.2882,52.22,52.2785,52446.0
2016-11-21 15:45:00,53.64,53.68,53.61,53.68,65059.0,52.2785,52.3175,52.2493,52.3175,65059.0
2016-11-21 15:50:00,53.66,53.68,53.61,53.62,90925.0,52.298,52.3175,52.2493,52.259,90925.0
2016-11-21 15:55:00,53.62,53.65,53.59,53.62,167826.0,52.259,52.2882,52.2298,52.259,167826.0
2016-11-22 09:30:00,53.55,53.75,53.55,53.68,142518.0,52.1908,52.3857,52.1908,52.3175,142518.0
2016-11-22 09:35:00,53.68,53.9,53.67,53.86,68710.0,52.3175,52.5319,52.3077,52.4929,68710.0
2016-11-22 09:40:00,53.87,53.97,53.82,53.91,43068.0,52.5027,52.6001,52.4539,52.5416,43068.0
2016-11-22 09:45:00,53.91,54.25,53.91,54.19,159182.0,52.5416,52.873,52.5416,52.8145,159182.0
2016-11-22 09:50:00,54.19,54.21,53.96,53.96,55160.0,52.8145,52.834,52.5904,52.5904,55160.0
2016-11-22 09:55:00,53.97,53.97,53.81,53.81,27359.0,52.6001,52.6001,52.4442,52.4442,27359.0
2016-11-22 10:00:00,53.81,53.91,53.8,53.91,26511.0,52.4442,52.5416,52.4344,52.5416,26511.0
2016-11-22 10:05:00,53.91,53.98,53.9,53.98,28619.0,52.5416,52.6099,52.5319,52.6099,28619.0
2016-11-22 10:10:00,53.99,54.1,53.99,54.08,25870.0,52.6196,52.7268,52.6196,52.7073,25870.0
2016-11-22 10:15:00,54.07,54.08,53.97,54.05,45686.0,52.6976,52.7073,52.6001,52.6781,45686.0
2016-11-22 10:20:00,54.06,54.19,54.06,54.18,53257.0,52.6878,52.8145,52.6878,52.8048,53257.0
2016-11-22 10:25:00,54.18,54.19,54.01,54.05,39553.0,52.8048,52.8145,52.6391,52.6781,39553.0
2016-11-22 10:30:00,54.05,54.14,54.03,54.12,35590.0,52.6781,52.7658,52.6586,52.7463,35590.0
2016-11-22 10:35:00,54.12,54.18,54.08,54.11,37357.0,52.7463,52.8048,52.7073,52.7366,37357.0
2016-11-22 10:40:00,54.11,54.24,54.06,54.22,63949.0,52.7366,52.8633,52.6878,52.8438,63949.0
2016-11-22 10:45:00,54.22,54.27,54.15,54.24,79714.0,52.8438,52.8925,52.7756,52.8633,79714.0
2016-11-22 10:50:00,54.23,54.39,54.22,54.39,70849.0,52.8535,53.0095,52.8438,53.0095,70849.0
2016-11-22 10:55:00,54.38,54.44,54.35,54.35,53995.0,52.9997,53.0582,52.9705,52.9705,53995.0
2016-11-22 11:00:00,54.36,54.36,54.22,54.23,31362.0,52.9802,52.9802,52.8438,52.8535,31362.0
2016-11-22 11:05:00,54.23,54.26,54.18,54.26,32480.0,52.8535,52.8828,52.8048,52.8828,32480.0
2016-11-22 11:10:00,54.26,54.33,54.25,54.3,29063.0,52.8828,52.951,52.873,52.9217,29063.0
2016-11-22 11:15:00,54.31,54.33,54.24,54.31,28399.0,52.9315,52.951,52.8633,52.9315,28399.0
2016-11-22 11:20:00,54.3,54.36,54.29,54.32,33852.0,52.9217,52.9802,52.912,52.9412,33852.0
2016-11-22 11:25:00,54.32,54.35,54.22,54.25,33357.0,52.9412,52.9705,52.8438,52.873,33357.0
2016-11-22 11:30:00,54.25,54.29,54.17,54.27,29883.0,52.873,52.912,52.795,52.8925,29883.0
2016-11-22 11:35:00,54.28,54.34,54.25,54.26,52845.0,52.9023,52.9607,52.873,52.8828,52845.0
2016-11-22 11:40:00,54.25,54.31,54.25,54.28,22263.0,52.873,52.9315,52.873,52.9023,22263.0
2016-11-22 11:45:00,54.29,54.37,54.28,54.3,58597.0,52.912,52.99,52.9023,52.9217,58597.0
2016-11-22 11:50:00,54.3,54.31,54.26,54.31,21773.0,52.9217,52.9315,52.8828,52.9315,21773.0
2016-11-22 11:55:00,54.31,54.34,54.29,54.3,38830.0,52.9315,52.9607,52.912,52.9217,38830.0
2016-11-22 12:00:00,54.3,54.35,54.28,54.29,26249.0,52.9217,52.9705,52.9023,52.912,26249.0
2016-11-22 12:05:00,54.28,54.34,54.28,54.34,21783.0,52.9023,52.9607,52.9023,52.9607,21783.0
2016-11-22 12:10:00,54.33,54.36,54.27,54.29,32319.0,52.951,52.9802,52.8925,52.912,32319.0
2016-11-22 12:15:00,54.3,54.35,54.29,54.31,30628.0,52.9217,52.9705,52.912,52.9315,30628.0
2016-11-22 12:20:00,54.31,54.35,54.29,54.3,16835.0,52.9315,52.9705,52.912,52.9217,16835.0
2016-11-22 12:25:00,54.3,54.36,54.29,54.34,27849.0,52.9217,52.9802,52.912,52.9607,27849.0
2016-11-22 12:30:00,54.34,54.35,54.23,54.28,31540.0,52.9607,52.9705,52.8535,52.9023,31540.0
2016-11-22 12:35:00,54.28,54.37,54.28,54.34,26085.0,52.9023,52.99,52.9023,52.9607,26085.0
2016-11-22 12:40:00,54.34,54.41,54.33,54.35,46202.0,52.9607,53.029,52.951,52.9705,46202.0
2016-11-22 12:45:00,54.36,54.43,54.35,54.42,20412.0,52.9802,53.0484,52.9705,53.0387,20412.0
2016-11-22 12:50:00,54.42,54.44,54.39,54.42,18362.0,53.0387,53.0582,53.0095,53.0387,18362.0
2016-11-22 12:55:00,54.42,54.46,54.41,54.44,37657.0,53.0387,53.0777,53.029,53.0582,37657.0
2016-11-22 13:00:00,54.43,54.54,54.37,54.49,72461.0,53.0484,53.1557,52.99,53.1069,72461.0
2016-11-22 13:05:00,54.49,54.51,54.45,54.48,34647.0,53.1069,53.1264,53.0679,53.0972,34647.0
2016-11-22 13:10:00,54.48,54.51,54.45,54.49,40999.0,53.0972,53.1264,53.0679,53.1069,40999.0
2016-11-22 13:15:00,54.5,54.53,54.46,54.5,31091.0,53.1167,53.1459,53.0777,53.1167,31091.0
2016-11-22 13:20:00,54.5,54.53,54.46,54.47,34416.0,53.1167,53.1459,53.0777,53.0874,34416.0
2016-11-22 13:25:00,54.46,54.54,54.44,54.54,24337.0,53.0777,53.1557,53.0582,53.1557,24337.0
2016-11-22 13:30:00,54.53,54.56,54.5,54.53,34583.0,53.1459,53.1751,53.1167,53.1459,34583.0
2016-11-22 13:35:00,54.53,54.54,54.49,54.52,90770.0,53.1459,53.1557,53.1069,53.1362,90770.0
2016-11-22 13:40:00,54.51,54.52,54.38,54.4,25684.0,53.1264,53.1362,52.9997,53.0192,25684.0
2016-11-22 13:45:00,54.4,54.5,54.4,54.49,21101.0,53.0192,53.1167,53.0192,53.1069,21101.0
2016-11-22 13:50:00,54.48,54.52,54.47,54.49,22439.0,53.0972,53.1362,53.0874,53.1069,22439.0
2016-11-22 13:55:00,54.49,54.53,54.47,54.52,38753.0,53.1069,53.1459,53.0874,53.1362,38753.0
2016-11-22 14:00:00,54.52,54.54,54.47,54.48,73940.0,53.1362,53.1557,53.0874,53.0972,73940.0
2016-11-22 14:05:00,54.47,54.53,54.45,54.49,82675.0,53.0874,53.1459,53.0679,53.1069,82675.0
2016-11-22 14:10:00,54.5,54.5,54.42,54.45,28152.0,53.1167,53.1167,53.0387,53.0679,28152.0
2016-11-22 14:15:00,54.44,54.45,54.34,54.36,24023.0,53.0582,53.0679,52.9607,52.9802,24023.0
2016-11-22 14:20:00,54.36,54.39,54.3,54.31,23035.0,52.9802,53.0095,52.9217,52.9315,23035.0
2016-11-22 14:25:00,54.3,54.35,54.28,54.29,25106.0,52.9217,52.9705,52.9023,52.912,25106.0
2016-11-22 14:30:00,54.29,54.3,54.26,54.27,25415.0,52.912,52.9217,52.8828,52.8925,25415.0
2016-11-22 14:35:00,54.28,54.33,54.27,54.29,31187.0,52.9023,52.951,52.8925,52.912,31187.0
2016-11-22 14:40:00,54.29,54.36,54.28,54.36,27732.0,52.912,52.9802,52.9023,52.9802,27732.0
2016-11-22 14:45:00,54.36,54.36,54.25,54.28,28937.0,52.9802,52.9802,52.873,52.9023,28937.0
2016-11-22 14:50:00,54.27,54.28,54.2,54.22,17239.0,52.8925,52.9023,52.8243,52.8438,17239.0
2016-11-22 14:55:00,54.21,54.26,54.21,54.24,22030.0,52.834,52.8828,52.834,52.8633,22030.0
2016-11-22 15:00:00,54.23,54.28,54.23,54.25,23872.0,52.8535,52.9023,52.8535,52.873,23872.0
2016-11-22 15:05:00,54.25,54.27,54.2,54.23,23009.0,52.873,52.8925,52.8243,52.8535,23009.0
2016-11-22 15:10:00,54.23,54.27,54.15,54.17,35921.0,52.8535,52.8925,52.7756,52.795,35921.0
2016-11-22 15:15:00,54.16,54.17,54.09,54.13,32667.0,52.7853,52.795,52.7171,52.7561,32667.0
2016-11-22 15:20:00,54.12,54.15,54.1,54.12,28781.0,52.7463,52.7756,52.7268,52.7463,28781.0
2016-11-22 15:25:00,54.11,54.12,54.05,54.11,47775.0,52.7366,52.7463,52.6781,52.7366,47775.0
2016-11-22 15:30:00,54.11,54.14,54.09,54.13,30523.0,52.7366,52.7658,52.7171,52.7561,30523.0
2016-11-22 15:35:00,54.13,54.18,54.09,54.17,45219.0,52.7561,52.8048,52.7171,52.795,45219.0
2016-11-22 15:40:00,54.17,54.17,54.09,54.11,50400.0,52.795,52.795,52.7171,52.7366,50400.0
2016-11-22 15:45:00,54.12,54.13,54.08,54.13,73382.0,52.7463,52.7561,52.7073,52.7561,73382.0
2016-11-22 15:50:00,54.13,54.21,54.12,54.18,91505.0,52.7561,52.834,52.7463,52.8048,91505.0
2016-11-22 15:55:00,54.18,54.19,54.13,54.13,157590.0,52.8048,52.8145,52.7561,52.7561,157590.0
2016-11-23 09:30:00,54.09,54.59,54.07,54.46,95882.0,52.7171,53.2044,52.6976,53.0777,95882.0
2016-11-23 09:35:00,54.45,54.48,54.08,54.11,52175.0,53.0679,53.0972,52.7073,52.7366,52175.0
2016-11-23 09:40:00,54.12,54.2,53.81,53.95,77932.0,52.7463,52.8243,52.4442,52.5806,77932.0
2016-11-23 09:45:00,53.99,54.11,53.56,53.6,119364.0,52.6196,52.7366,52.2005,52.2395,119364.0
2016-11-23 09:50:00,53.6,53.87,53.51,53.54,73735.0,52.2395,52.5027,52.1518,52.181,73735.0
2016-11-23 09:55:00,53.53,53.62,53.23,53.26,177321.0,52.1713,52.259,51.8789,51.9081,177321.0
2016-11-23 10:00:00,53.26,53.71,53.2,53.71,116029.0,51.9081,52.3467,51.8497,52.3467,116029.0
2016-11-23 10:05:00,53.74,53.89,53.65,53.84,52012.0,52.376,52.5222,52.2882,52.4734,52012.0
2016-11-23 10:10:00,53.85,53.89,53.63,53.63,44194.0,52.4832,52.5222,52.2688,52.2688,44194.0
2016-11-23 10:15:00,53.65,53.84,53.63,53.82,34216.0,52.2882,52.4734,52.2688,52.4539,34216.0
2016-11-23 10:20:00,53.83,53.98,53.83,53.93,38385.0,52.4637,52.6099,52.4637,52.5611,38385.0
2016-11-23 10:25:00,53.93,53.97,53.85,53.88,27220.0,52.5611,52.6001,52.4832,52.5124,27220.0
2016-11-23 10:30:00,53.88,53.89,53.81,53.86,29215.0,52.5124,52.5222,52.4442,52.4929,29215.0
2016-11-23 10:35:00,53.86,53.86,53.71,53.75,31500.0,52.4929,52.4929,52.3467,52.3857,31500.0
2016-11-23 10:40:00,53.74,53.86,53.72,53.84,27312.0,52.376,52.4929,52.3565,52.4734,27312.0
2016-11-23 10:45:00,53.84,53.93,53.84,53.93,20780.0,52.4734,52.5611,52.4734,52.5611,20780.0
2016-11-23 10:50:00,53.93,53.97,53.89,53.96,26685.0,52.5611,52.6001,52.5222,52.5904,26685.0
2016-11-23 10:55:00,53.96,54.16,53.96,54.15,58654.0,52.5904,52.7853,52.5904,52.7756,58654.0
2016-11-23 11:00:00,54.15,54.16,54.01,54.04,77191.0,52.7756,52.7853,52.6391,52.6683,77191.0
2016-11-23 11:05:00,54.04,54.04,53.97,54.04,34195.0,52.6683,52.6683,52.6001,52.6683,34195.0
2016-11-23 11:10:00,54.02,54.06,53.99,54.05,35865.0,52.6489,52.6878,52.6196,52.6781,35865.0
2016-11-23 11:15:00,54.05,54.1,54.0,54.09,41408.0,52.6781,52.7268,52.6294,52.7171,41408.0
2016-11-23 11:20:00,54.09,54.1,53.97,54.0,32476.0,52.7171,52.7268,52.6001,52.6294,32476.0
2016-11-23 11:25:00,53.99,53.99,53.94,53.95,21086.0,52.6196,52.6196,52.5709,52.5806,21086.0
2016-11-23 11:30:00,53.94,53.96,53.84,53.87,30218.0,52.5709,52.5904,52.4734,52.5027,30218.0
2016-11-23 11:35:00,53.87,53.97,53.82,53.97,53956.0,52.5027,52.6001,52.4539,52.6001,53956.0
2016-11-23 11:40:00,53.97,54.05,53.97,54.0,23042.0,52.6001,52.6781,52.6001,52.6294,23042.0
2016-11-23 11:45:00,54.01,54.01,53.94,53.95,14936.0,52.6391,52.6391,52.5709,52.5806,14936.0
2016-11-23 11:50:00,53.95,54.0,53.91,53.99,17924.0,52.5806,52.6294,52.5416,52.6196,17924.0
2016-11-23 11:55:00,53.99,53.99,53.81,53.97,54461.0,52.6196,52.6196,52.4442,52.6001,54461.0
2016-11-23 12:00:00,53.98,54.02,53.96,54.02,17220.0,52.6099,52.6489,52.5904,52.6489,17220.0
2016-11-23 12:05:00,54.04,54.05,54.02,54.03,13848.0,52.6683,52.6781,52.6489,52.6586,13848.0
2016-11-23 12:10:00,54.03,54.04,54.0,54.0,15723.0,52.6586,52.6683,52.6294,52.6294,15723.0
2016-11-23 12:15:00,54.0,54.02,53.97,53.97,18313.0,52.6294,52.6489,52.6001,52.6001,18313.0
2016-11-23 12:20:00,53.97,53.98,53.9,53.9,22014.0,52.6001,52.6099,52.5319,52.5319,22014.0
2016-11-23 12:25:00,53.91,53.91,53.84,53.86,22703.0,52.5416,52.5416,52.4734,52.4929,22703.0
2016-11-23 12:30:00,53.86,53.89,53.85,53.88,22926.0,52.4929,52.5222,52.4832,52.5124,22926.0
2016-11-23 12:35:00,53.89,53.9,53.88,53.88,18603.0,52.5222,52.5319,52.5124,52.5124,18603.0
2016-11-23 12:40:00,53.88,53.92,53.84,53.92,21929.0,52.5124,52.5514,52.4734,52.5514,21929.0
2016-11-23 12:45:00,53.92,53.95,53.9,53.94,24158.0,52.5514,52.5806,52.5319,52.5709,24158.0
2016-11-23 12:50:00,53.94,53.94,53.9,53.92,18507.0,52.5709,52.5709,52.5319,52.5514,18507.0
2016-11-23 12:55:00,53.91,53.94,53.84,53.85,27667.0,52.5416,52.5709,52.4734,52.4832,27667.0
2016-11-23 13:00:00,53.85,53.89,53.84,53.89,33689.0,52.4832,52.5222,52.4734,52.5222,33689.0
2016-11-23 13:05:00,53.89,54.03,53.89,54.03,20162.0,52.5222,52.6586,52.5222,52.6586,20162.0
2016-11-23 13:10:00,54.03,54.14,54.02,54.13,18348.0,52.6586,52.7658,52.6489,52.7561,18348.0
2016-11-23 13:15:00,54.13,54.15,54.07,54.09,15361.0,52.7561,52.7756,52.6976,52.7171,15361.0
2016-11-23 13:20:00,54.09,54.09,54.0,54.05,27926.0,52.7171,52.7171,52.6294,52.6781,27926.0
2016-11-23 13:25:00,54.05,54.11,54.04,54.06,14806.0,52.6781,52.7366,52.6683,52.6878,14806.0
2016-11-23 13:30:00,54.05,54.11,54.03,54.11,13344.0,52.6781,52.7366,52.6586,52.7366,13344.0
2016-11-23 13:35:00,54.11,54.15,54.1,54.1,20199.0,52.7366,52.7756,52.7268,52.7268,20199.0
2016-11-23 13:40:00,54.1,54.12,54.06,54.08,22800.0,52.7268,52.7463,52.6878,52.7073,22800.0
2016-11-23 13:45:00,54.08,54.09,54.04,54.06,9018.0,52.7073,52.7171,52.6683,52.6878,9018.0
2016-11-23 13:50:00,54.06,54.06,53.98,54.02,24273.0,52.6878,52.6878,52.6099,52.6489,24273.0
2016-11-23 13:55:00,54.03,54.03,53.92,53.94,18888.0,52.6586,52.6586,52.5514,52.5709,18888.0
2016-11-23 14:00:00,53.96,54.02,53.93,54.01,18959.0,52.5904,52.6489,52.5611,52.6391,18959.0
2016-11-23 14:05:00,54.02,54.04,54.0,54.02,21846.0,52.6489,52.6683,52.6294,52.6489,21846.0
2016-11-23 14:10:00,54.02,54.04,53.96,54.03,25107.0,52.6489,52.6683,52.5904,52.6586,25107.0
2016-11-23 14:15:00,54.03,54.06,54.02,54.06,17532.0,52.6586,52.6878,52.6489,52.6878,17532.0
2016-11-23 14:20:00,54.05,54.08,54.01,54.01,23967.0,52.6781,52.7073,52.6391,52.6391,23967.0
2016-11-23 14:25:00,54.01,54.11,54.0,54.11,15621.0,52.6391,52.7366,52.6294,52.7366,15621.0
2016-11-23 14:30:00,54.11,54.11,54.07,54.1,19600.0,52.7366,52.7366,52.6976,52.7268,19600.0
2016-11-23 14:35:00,54.1,54.16,54.05,54.16,33982.0,52.7268,52.7853,52.6781,52.7853,33982.0
2016-11-23 14:40:00,54.16,54.16,54.09,54.15,23458.0,52.7853,52.7853,52.7171,52.7756,23458.0
2016-11-23 14:45:00,54.14,54.18,54.14,54.16,15732.0,52.7658,52.8048,52.7658,52.7853,15732.0
2016-11-23 14:50:00,54.16,54.16,54.1,54.15,27634.0,52.7853,52.7853,52.7268,52.7756,27634.0
2016-11-23 14:55:00,54.16,54.16,54.1,54.12,36110.0,52.7853,52.7853,52.7268,52.7463,36110.0
2016-11-23 15:00:00,54.12,54.12,54.02,54.03,32519.0,52.7463,52.7463,52.6489,52.6586,32519.0
2016-11-23 15:05:00,54.02,54.05,53.99,54.04,31223.0,52.6489,52.6781,52.6196,52.6683,31223.0
2016-11-23 15:10:00,54.04,54.08,54.02,54.07,33114.0,52.6683,52.7073,52.6489,52.6976,33114.0
2016-11-23 15:15:00,54.08,54.16,54.08,54.15,27500.0,52.7073,52.7853,52.7073,52.7756,27500.0
2016-11-23 15:20:00,54.14,54.14,54.08,54.1,36237.0,52.7658,52.7658,52.7073,52.7268,36237.0
2016-11-23 15:25:00,54.11,54.11,54.08,54.1,27974.0,52.7366,52.7366,52.7073,52.7268,27974.0
2016-11-23 15:30:00,54.1,54.15,54.09,54.11,47387.0,52.7268,52.7756,52.7171,52.7366,47387.0
2016-11-23 15:35:00,54.11,54.18,54.1,54.17,32001.0,52.7366,52.8048,52.7268,52.795,32001.0
2016-11-23 15:40:00,54.17,54.21,54.15,54.16,58486.0,52.795,52.834,52.7756,52.7853,58486.0
2016-11-23 15:45:00,54.16,54.16,54.15,54.16,41519.0,52.7853,52.7853,52.7756,52.7853,41519.0
2016-11-23 15:50:00,54.16,54.2,54.14,54.2,95031.0,52.7853,52.8243,52.7658,52.8243,95031.0
2016-11-23 15:55:00,54.2,54.28,54.19,54.24,325889.0,52.8243,52.9023,52.8145,52.8633,325889.0
2016-11-25 09:30:00,54.2,54.24,54.02,54.02,46664.0,52.8243,52.8633,52.6489,52.6489,46664.0
2016-11-25 09:35:00,54.02,54.28,54.02,54.27,24328.0,52.6489,52.9023,52.6489,52.8925,24328.0
2016-11-25 09:40:00,54.27,54.46,54.25,54.43,29031.0,52.8925,53.0777,52.873,53.0484,29031.0
2016-11-25 09:45:00,54.43,54.5,54.43,54.48,15294.0,53.0484,53.1167,53.0484,53.0972,15294.0
2016-11-25 09:50:00,54.46,54.46,54.41,54.43,13552.0,53.0777,53.0777,53.029,53.0484,13552.0
2016-11-25 09:55:00,54.43,54.49,54.42,54.48,8250.0,53.0484,53.1069,53.0387,53.0972,8250.0
2016-11-25 10:00:00,54.47,54.6,54.43,54.6,14719.0,53.0874,53.2141,53.0484,53.2141,14719.0
2016-11-25 10:05:00,54.6,54.61,54.52,54.59,12760.0,53.2141,53.2239,53.1362,53.2044,12760.0
2016-11-25 10:10:00,54.6,54.61,54.56,54.59,11446.0,53.2141,53.2239,53.1751,53.2044,11446.0
2016-11-25 10:15:00,54.59,54.61,54.57,54.58,13100.0,53.2044,53.2239,53.1849,53.1946,13100.0
2016-11-25 10:20:00,54.59,54.6,54.54,54.6,10106.0,53.2044,53.2141,53.1557,53.2141,10106.0
2016-11-25 10:25:00,54.6,54.62,54.58,54.61,11336.0,53.2141,53.2336,53.1946,53.2239,11336.0
2016-11-25 10:30:00,54.61,54.63,54.59,54.62,22838.0,53.2239,53.2434,53.2044,53.2336,22838.0
2016-11-25 10:35:00,54.62,54.69,54.62,54.68,24905.0,53.2336,53.3018,53.2336,53.2921,24905.0
2016-11-25 10:40:00,54.68,54.8,54.68,54.79,23889.0,53.2921,53.4091,53.2921,53.3993,23889.0
2016-11-25 10:45:00,54.79,54.83,54.77,54.83,18331.0,53.3993,53.4383,53.3798,53.4383,18331.0
2016-11-25 10:50:00,54.83,54.83,54.71,54.75,15846.0,53.4383,53.4383,53.3213,53.3603,15846.0
2016-11-25 10:55:00,54.75,54.77,54.71,54.74,7400.0,53.3603,53.3798,53.3213,53.3506,7400.0
2016-11-25 11:00:00,54.74,54.74,54.63,54.66,12307.0,53.3506,53.3506,53.2434,53.2726,12307.0
2016-11-25 11:05:00,54.66,54.69,54.63,54.69,15793.0,53.2726,53.3018,53.2434,53.3018,15793.0
2016-11-25 11:10:00,54.67,54.74,54.66,54.73,11262.0,53.2824,53.3506,53.2726,53.3408,11262.0
2016-11-25 11:15:00,54.73,54.79,54.73,54.79,12330.0,53.3408,53.3993,53.3408,53.3993,12330.0
2016-11-25 11:20:00,54.79,54.79,54.69,54.71,14108.0,53.3993,53.3993,53.3018,53.3213,14108.0
2016-11-25 11:25:00,54.7,54.76,54.68,54.69,12776.0,53.3116,53.3701,53.2921,53.3018,12776.0
2016-11-25 11:30:00,54.68,54.7,54.58,54.63,18597.0,53.2921,53.3116,53.1946,53.2434,18597.0
2016-11-25 11:35:00,54.64,54.65,54.56,54.58,18318.0,53.2531,53.2629,53.1751,53.1946,18318.0
2016-11-25 11:40:00,54.58,54.59,54.52,54.57,23750.0,53.1946,53.2044,53.1362,53.1849,23750.0
2016-11-25 11:45:00,54.58,54.62,54.51,54.52,20178.0,53.1946,53.2336,53.1264,53.1362,20178.0
2016-11-25 11:50:00,54.55,54.59,54.47,54.47,21007.0,53.1654,53.2044,53.0874,53.0874,21007.0
2016-11-25 11:55:00,54.48,54.51,54.4,54.48,29425.0,53.0972,53.1264,53.0192,53.0972,29425.0
2016-11-25 12:00:00,54.48,54.52,54.46,54.47,16352.0,53.0972,53.1362,53.0777,53.0874,16352.0
2016-11-25 12:05:00,54.47,54.49,54.46,54.47,8998.0,53.0874,53.1069,53.0777,53.0874,8998.0
2016-11-25 12:10:00,54.47,54.49,54.45,54.47,23213.0,53.0874,53.1069,53.0679,53.0874,23213.0
2016-11-25 12:15:00,54.47,54.51,54.42,54.51,27150.0,53.0874,53.1264,53.0387,53.1264,27150.0
2016-11-25 12:20:00,54.51,54.62,54.5,54.62,62644.0,53.1264,53.2336,53.1167,53.2336,62644.0
2016-11-25 12:25:00,54.62,54.69,54.58,54.69,41276.0,53.2336,53.3018,53.1946,53.3018,41276.0
2016-11-25 12:30:00,54.7,54.72,54.68,54.69,38998.0,53.3116,53.3311,53.2921,53.3018,38998.0
2016-11-25 12:35:00,54.69,54.72,54.64,54.66,59672.0,53.3018,53.3311,53.2531,53.2726,59672.0
2016-11-25 12:40:00,54.65,54.68,54.59,54.63,40716.0,53.2629,53.2921,53.2044,53.2434,40716.0
2016-11-25 12:45:00,54.63,54.65,54.57,54.59,39556.0,53.2434,53.2629,53.1849,53.2044,39556.0
2016-11-25 12:50:00,54.58,54.6,54.52,54.57,66445.0,53.1946,53.2141,53.1362,53.1849,66445.0
2016-11-25 12:55:00,54.58,54.62,54.45,54.52,148093.0,53.1946,53.2336,53.0679,53.1362,148093.0
2016-11-28 09:30:00,54.58,54.69,54.11,54.55,74604.0,53.1946,53.3018,52.7366,53.1654,74604.0
2016-11-28 09:35:00,54.55,54.55,54.25,54.42,38564.0,53.1654,53.1654,52.873,53.0387,38564.0
2016-11-28 09:40:00,54.42,54.42,54.13,54.13,32375.0,53.0387,53.0387,52.7561,52.7561,32375.0
2016-11-28 09:45:00,54.11,54.17,54.02,54.04,34682.0,52.7366,52.795,52.6489,52.6683,34682.0
2016-11-28 09:50:00,54.04,54.38,54.02,54.36,31882.0,52.6683,52.9997,52.6489,52.9802,31882.0
2016-11-28 09:55:00,54.35,54.38,54.19,54.21,13732.0,52.9705,52.9997,52.8145,52.834,13732.0
2016-11-28 10:00:00,54.21,54.23,54.03,54.03,36086.0,52.834,52.8535,52.6586,52.6586,36086.0
2016-11-28 10:05:00,54.04,54.1,53.93,53.98,47945.0,52.6683,52.7268,52.5611,52.6099,47945.0
2016-11-28 10:10:00,54.0,54.11,53.97,53.98,21707.0,52.6294,52.7366,52.6001,52.6099,21707.0
2016-11-28 10:15:00,53.98,54.04,53.92,54.02,21437.0,52.6099,52.6683,52.5514,52.6489,21437.0
2016-11-28 10:20:00,54.02,54.19,54.02,54.06,33558.0,52.6489,52.8145,52.6489,52.6878,33558.0
2016-11-28 10:25:00,54.05,54.24,54.05,54.23,27911.0,52.6781,52.8633,52.6781,52.8535,27911.0
2016-11-28 10:30:00,54.24,54.41,54.24,54.39,37957.0,52.8633,53.029,52.8633,53.0095,37957.0
2016-11-28 10:35:00,54.38,54.39,54.27,54.36,44492.0,52.9997,53.0095,52.8925,52.9802,44492.0
2016-11-28 10:40:00,54.36,54.4,54.29,54.33,40217.0,52.9802,53.0192,52.912,52.951,40217.0
2016-11-28 10:45:00,54.33,54.58,54.29,54.57,125409.0,52.951,53.1946,52.912,53.1849,125409.0
2016-11-28 10:50:00,54.56,54.58,54.54,54.56,62327.0,53.1751,53.1946,53.1557,53.1751,62327.0
2016-11-28 10:55:00,54.56,54.56,54.32,54.35,36032.0,53.1751,53.1751,52.9412,52.9705,36032.0
2016-11-28 11:00:00,54.35,54.42,54.35,54.42,33390.0,52.9705,53.0387,52.9705,53.0387,33390.0
2016-11-28 11:05:00,54.42,54.44,54.38,54.43,32380.0,53.0387,53.0582,52.9997,53.0484,32380.0
2016-11-28 11:10:00,54.43,54.48,54.42,54.47,37739.0,53.0484,53.0972,53.0387,53.0874,37739.0
2016-11-28 11:15:00,54.47,54.52,54.42,54.48,66090.0,53.0874,53.1362,53.0387,53.0972,66090.0
2016-11-28 11:20:00,54.48,54.55,54.43,54.54,50425.0,53.0972,53.1654,53.0484,53.1557,50425.0
2016-11-28 11:25:00,54.54,54.61,54.54,54.6,29237.0,53.1557,53.2239,53.1557,53.2141,29237.0
2016-11-28 11:30:00,54.61,54.65,54.54,54.57,57447.0,53.2239,53.2629,53.1557,53.1849,57447.0
2016-11-28 11:35:00,54.57,54.65,54.56,54.62,34651.0,53.1849,53.2629,53.1751,53.2336,34651.0
2016-11-28 11:40:00,54.62,54.63,54.5,54.56,57584.0,53.2336,53.2434,53.1167,53.1751,57584.0
2016-11-28 11:45:00,54.56,54.63,54.56,54.58,20169.0,53.1751,53.2434,53.1751,53.1946,20169.0
2016-11-28 11:50:00,54.57,54.57,54.41,54.42,33019.0,53.1849,53.1849,53.029,53.0387,33019.0
2016-11-28 11:55:00,54.42,54.48,54.41,54.46,19897.0,53.0387,53.0972,53.029,53.0777,19897.0
2016-11-28 12:00:00,54.46,54.52,54.41,54.45,39758.0,53.0777,53.1362,53.029,53.0679,39758.0
2016-11-28 12:05:00,54.46,54.48,54.43,54.45,22788.0,53.0777,53.0972,53.0484,53.0679,22788.0
2016-11-28 12:10:00,54.44,54.47,54.43,54.45,15334.0,53.0582,53.0874,53.0484,53.0679,15334.0
2016-11-28 12:15:00,54.46,54.6,54.42,54.58,65156.0,53.0777,53.2141,53.0387,53.1946,65156.0
2016-11-28 12:20:00,54.59,54.6,54.56,54.59,21639.0,53.2044,53.2141,53.1751,53.2044,21639.0
2016-11-28 12:25:00,54.58,54.64,54.5,54.55,51174.0,53.1946,53.2531,53.1167,53.1654,51174.0
2016-11-28 12:30:00,54.55,54.65,54.5,54.63,45131.0,53.1654,53.2629,53.1167,53.2434,45131.0
2016-11-28 12:35:00,54.63,54.68,54.59,54.65,59007.0,53.2434,53.2921,53.2044,53.2629,59007.0
2016-11-28 12:40:00,54.65,54.82,54.64,54.81,103487.0,53.2629,53.4286,53.2531,53.4188,103487.0
2016-11-28 12:45:00,54.82,54.88,54.8,54.87,42553.0,53.4286,53.487,53.4091,53.4773,42553.0
2016-11-28 12:50:00,54.87,54.89,54.85,54.86,23523.0,53.4773,53.4968,53.4578,53.4675,23523.0
2016-11-28 12:55:00,54.86,54.86,54.78,54.79,31815.0,53.4675,53.4675,53.3896,53.3993,31815.0
2016-11-28 13:00:00,54.79,54.79,54.7,54.73,40266.0,53.3993,53.3993,53.3116,53.3408,40266.0
2016-11-28 13:05:00,54.73,54.78,54.64,54.77,41051.0,53.3408,53.3896,53.2531,53.3798,41051.0
2016-11-28 13:10:00,54.76,54.8,54.72,54.8,24039.0,53.3701,53.4091,53.3311,53.4091,24039.0
2016-11-28 13:15:00,54.8,54.8,54.75,54.76,22295.0,53.4091,53.4091,53.3603,53.3701,22295.0
2016-11-28 13:20:00,54.76,54.78,54.74,54.75,20411.0,53.3701,53.3896,53.3506,53.3603,20411.0
2016-11-28 13:25:00,54.75,54.78,54.74,54.78,18555.0,53.3603,53.3896,53.3506,53.3896,18555.0
2016-11-28 13:30:00,54.78,54.78,54.71,54.73,24723.0,53.3896,53.3896,53.3213,53.3408,24723.0
2016-11-28 13:35:00,54.73,54.75,54.72,54.74,21579.0,53.3408,53.3603,53.3311,53.3506,21579.0
2016-11-28 13:40:00,54.74,54.76,54.7,54.72,33510.0,53.3506,53.3701,53.3116,53.3311,33510.0
2016-11-28 13:45:00,54.72,54.76,54.72,54.76,13767.0,53.3311,53.3701,53.3311,53.3701,13767.0
2016-11-28 13:50:00,54.76,54.78,54.73,54.78,46755.0,53.3701,53.3896,53.3408,53.3896,46755.0
2016-11-28 13:55:00,54.78,54.8,54.75,54.78,60878.0,53.3896,53.4091,53.3603,53.3896,60878.0
2016-11-28 14:00:00,54.79,54.8,54.78,54.8,23645.0,53.3993,53.4091,53.3896,53.4091,23645.0
2016-11-28 14:05:00,54.79,54.86,54.77,54.86,60411.0,53.3993,53.4675,53.3798,53.4675,60411.0
2016-11-28 14:10:00,54.87,54.87,54.85,54.86,28942.0,53.4773,53.4773,53.4578,53.4675,28942.0
2016-11-28 14:15:00,54.86,54.87,54.82,54.83,35393.0,53.4675,53.4773,53.4286,53.4383,35393.0
2016-11-28 14:20:00,54.83,54.83,54.74,54.75,34785.0,53.4383,53.4383,53.3506,53.3603,34785.0
2016-11-28 14:25:00,54.75,54.76,54.64,54.66,56688.0,53.3603,53.3701,53.2531,53.2726,56688.0
2016-11-28 14:30:00,54.65,54.74,54.64,54.73,34678.0,53.2629,53.3506,53.2531,53.3408,34678.0
2016-11-28 14:35:00,54.73,54.73,54.63,54.67,49361.0,53.3408,53.3408,53.2434,53.2824,49361.0
2016-11-28 14:40:00,54.67,54.69,54.66,54.67,30136.0,53.2824,53.3018,53.2726,53.2824,30136.0
2016-11-28 14:45:00,54.67,54.67,54.62,54.63,27870.0,53.2824,53.2824,53.2336,53.2434,27870.0
2016-11-28 14:50:00,54.63,54.69,54.62,54.69,33126.0,53.2434,53.3018,53.2336,53.3018,33126.0
2016-11-28 14:55:00,54.69,54.79,54.69,54.77,40705.0,53.3018,53.3993,53.3018,53.3798,40705.0
2016-11-28 15:00:00,54.77,54.88,54.76,54.88,37881.0,53.3798,53.487,53.3701,53.487,37881.0
2016-11-28 15:05:00,54.88,54.93,54.87,54.93,75339.0,53.487,53.5358,53.4773,53.5358,75339.0
2016-11-28 15:10:00,54.93,54.93,54.9,54.9,54637.0,53.5358,53.5358,53.5065,53.5065,54637.0
2016-11-28 15:15:00,54.91,54.91,54.79,54.84,65662.0,53.5163,53.5163,53.3993,53.448,65662.0
2016-11-28 15:20:00,54.84,54.86,54.8,54.86,68232.0,53.448,53.4675,53.4091,53.4675,68232.0
2016-11-28 15:25:00,54.86,54.89,54.82,54.84,59040.0,53.4675,53.4968,53.4286,53.448,59040.0
2016-11-28 15:30:00,54.84,54.84,54.79,54.8,56485.0,53.448,53.448,53.3993,53.4091,56485.0
2016-11-28 15:35:00,54.79,54.81,54.74,54.74,51983.0,53.3993,53.4188,53.3506,53.3506,51983.0
2016-11-28 15:40:00,54.74,54.8,54.73,54.8,51438.0,53.3506,53.4091,53.3408,53.4091,51438.0
2016-11-28 15:45:00,54.8,54.89,54.8,54.89,65582.0,53.4091,53.4968,53.4091,53.4968,65582.0
2016-11-28 15:50:00,54.88,54.89,54.81,54.83,108786.0,53.487,53.4968,53.4188,53.4383,108786.0
2016-11-28 15:55:00,54.83,54.88,54.82,54.88,251763.0,53.4383,53.487,53.4286,53.487,251763.0
2016-11-29 09:30:00,54.88,55.15,54.68,55.15,102768.0,53.487,53.7502,53.2921,53.7502,102768.0
2016-11-29 09:35:00,55.19,55.44,55.08,55.4,105091.0,53.7892,54.0328,53.682,53.9938,105091.0
2016-11-29 09:40:00,55.4,55.4,55.02,55.1,78710.0,53.9938,53.9938,53.6235,53.7014,78710.0
2016-11-29 09:45:00,55.11,55.34,55.11,55.16,40265.0,53.7112,53.9354,53.7112,53.7599,40265.0
2016-11-29 09:50:00,55.13,55.13,54.88,54.94,49225.0,53.7307,53.7307,53.487,53.5455,49225.0
2016-11-29 09:55:00,54.91,55.04,54.9,55.0,48183.0,53.5163,53.643,53.5065,53.604,48183.0
2016-11-29 10:00:00,55.01,55.14,54.98,55.12,38084.0,53.6137,53.7404,53.5845,53.7209,38084.0
2016-11-29 10:05:00,55.12,55.21,55.09,55.11,62516.0,53.7209,53.8087,53.6917,53.7112,62516.0
2016-11-29 10:10:00,55.11,55.11,54.95,55.0,61427.0,53.7112,53.7112,53.5553,53.604,61427.0
2016-11-29 10:15:00,55.01,55.12,54.97,55.01,58582.0,53.6137,53.7209,53.5747,53.6137,58582.0
2016-11-29 10:20:00,55.02,55.08,54.97,55.01,44544.0,53.6235,53.682,53.5747,53.6137,44544.0
2016-11-29 10:25:00,55.01,55.03,54.95,54.97,36887.0,53.6137,53.6332,53.5553,53.5747,36887.0
2016-11-29 10:30:00,54.98,55.19,54.97,55.19,56347.0,53.5845,53.7892,53.5747,53.7892,56347.0
2016-11-29 10:35:00,55.2,55.28,55.18,55.18,41536.0,53.7989,53.8769,53.7794,53.7794,41536.0
2016-11-29 10:40:00,55.17,55.17,55.08,55.11,38154.0,53.7697,53.7697,53.682,53.7112,38154.0
2016-11-29 10:45:00,55.11,55.29,55.1,55.25,62045.0,53.7112,53.8866,53.7014,53.8476,62045.0
2016-11-29 10:50:00,55.24,55.25,55.15,55.16,33347.0,53.8379,53.8476,53.7502,53.7599,33347.0
2016-11-29 10:55:00,55.16,55.23,55.11,55.23,26779.0,53.7599,53.8281,53.7112,53.8281,26779.0
2016-11-29 11:00:00,55.23,55.26,55.12,55.15,30027.0,53.8281,53.8574,53.7209,53.7502,30027.0
2016-11-29 11:05:00,55.15,55.16,55.08,55.09,28454.0,53.7502,53.7599,53.682,53.6917,28454.0
2016-11-29 11:10:00,55.09,55.17,55.08,55.16,41129.0,53.6917,53.7697,53.682,53.7599,41129.0
2016-11-29 11:15:00,55.16,55.24,55.15,55.23,29436.0,53.7599,53.8379,53.7502,53.8281,29436.0
2016-11-29 11:20:00,55.23,55.24,55.16,55.17,25176.0,53.8281,53.8379,53.7599,53.7697,25176.0
2016-11-29 11:25:00,55.18,55.39,55.17,55.35,41620.0,53.7794,53.9841,53.7697,53.9451,41620.0
2016-11-29 11:30:00,55.34,55.4,55.3,55.38,35940.0,53.9354,53.9938,53.8964,53.9743,35940.0
2016-11-29 11:35:00,55.36,55.46,55.36,55.41,28548.0,53.9548,54.0523,53.9548,54.0036,28548.0
2016-11-29 11:40:00,55.42,55.5,55.4,55.5,26582.0,54.0133,54.0913,53.9938,54.0913,26582.0
2016-11-29 11:45:00,55.5,55.53,55.45,55.45,50213.0,54.0913,54.1205,54.0426,54.0426,50213.0
2016-11-29 11:50:00,55.45,55.47,55.35,55.38,39055.0,54.0426,54.0621,53.9451,53.9743,39055.0
2016-11-29 11:55:00,55.39,55.44,55.37,55.43,52389.0,53.9841,54.0328,53.9646,54.0231,52389.0
2016-11-29 12:00:00,55.43,55.45,55.39,55.45,23163.0,54.0231,54.0426,53.9841,54.0426,23163.0
2016-11-29 12:05:00,55.45,55.51,55.44,55.48,32046.0,54.0426,54.101,54.0328,54.0718,32046.0
2016-11-29 12:10:00,55.48,55.49,55.42,55.44,28779.0,54.0718,54.0815,54.0133,54.0328,28779.0
2016-11-29 12:15:00,55.44,55.56,55.41,55.56,38684.0,54.0328,54.1498,54.0036,54.1498,38684.0
2016-11-29 12:20:00,55.56,55.56,55.37,55.37,37156.0,54.1498,54.1498,53.9646,53.9646,37156.0
2016-11-29 12:25:00,55.38,55.5,55.33,55.5,41553.0,53.9743,54.0913,53.9256,54.0913,41553.0
2016-11-29 12:30:00,55.51,55.53,55.46,55.49,25042.0,54.101,54.1205,54.0523,54.0815,25042.0
2016-11-29 12:35:00,55.49,55.53,55.45,55.47,26240.0,54.0815,54.1205,54.0426,54.0621,26240.0
2016-11-29 12:40:00,55.47,55.57,55.47,55.57,27049.0,54.0621,54.1595,54.0621,54.1595,27049.0
2016-11-29 12:45:00,55.57,55.66,55.52,55.66,39522.0,54.1595,54.2472,54.1108,54.2472,39522.0
2016-11-29 12:50:00,55.66,55.66,55.57,55.59,37903.0,54.2472,54.2472,54.1595,54.179,37903.0
2016-11-29 12:55:00,55.59,55.61,55.51,55.53,45809.0,54.179,54.1985,54.101,54.1205,45809.0
2016-11-29 13:00:00,55.53,55.65,55.49,55.62,48579.0,54.1205,54.2375,54.0815,54.2082,48579.0
2016-11-29 13:05:00,55.62,55.67,55.6,55.62,33970.0,54.2082,54.257,54.1888,54.2082,33970.0
2016-11-29 13:10:00,55.62,55.65,55.59,55.65,28124.0,54.2082,54.2375,54.179,54.2375,28124.0
2016-11-29 13:15:00,55.65,55.74,55.59,55.62,38153.0,54.2375,54.3252,54.179,54.2082,38153.0
2016-11-29 13:20:00,55.62,55.64,55.56,55.61,30504.0,54.2082,54.2277,54.1498,54.1985,30504.0
2016-11-29 13:25:00,55.61,55.61,55.55,55.6,35562.0,54.1985,54.1985,54.14,54.1888,35562.0
2016-11-29 13:30:00,55.61,55.63,55.54,55.54,78019.0,54.1985,54.218,54.1303,54.1303,78019.0
2016-11-29 13:35:00,55.55,55.58,55.52,55.55,29724.0,54.14,54.1693,54.1108,54.14,29724.0
2016-11-29 13:40:00,55.55,55.55,55.51,55.53,22847.0,54.14,54.14,54.101,54.1205,22847.0
2016-11-29 13:45:00,55.53,55.56,55.52,55.56,21011.0,54.1205,54.1498,54.1108,54.1498,21011.0
2016-11-29 13:50:00,55.56,55.59,55.56,55.59,41710.0,54.1498,54.179,54.1498,54.179,41710.0
2016-11-29 13:55:00,55.59,55.63,55.59,55.6,28502.0,54.179,54.218,54.179,54.1888,28502.0
2016-11-29 14:00:00,55.61,55.66,55.56,55.56,32162.0,54.1985,54.2472,54.1498,54.1498,32162.0
2016-11-29 14:05:00,55.56,55.57,55.5,55.51,32337.0,54.1498,54.1595,54.0913,54.101,32337.0
2016-11-29 14:10:00,55.52,55.58,55.5,55.53,33332.0,54.1108,54.1693,54.0913,54.1205,33332.0
2016-11-29 14:15:00,55.55,55.55,55.45,55.48,25306.0,54.14,54.14,54.0426,54.0718,25306.0
2016-11-29 14:20:00,55.48,55.49,55.43,55.45,25472.0,54.0718,54.0815,54.0231,54.0426,25472.0
2016-11-29 14:25:00,55.44,55.52,55.44,55.47,30685.0,54.0328,54.1108,54.0328,54.0621,30685.0
2016-11-29 14:30:00,55.47,55.48,55.42,55.43,23705.0,54.0621,54.0718,54.0133,54.0231,23705.0
2016-11-29 14:35:00,55.42,55.48,55.39,55.47,31704.0,54.0133,54.0718,53.9841,54.0621,31704.0
2016-11-29 14:40:00,55.47,55.51,55.43,55.51,33315.0,54.0621,54.101,54.0231,54.101,33315.0
2016-11-29 14:45:00,55.51,55.52,55.42,55.44,28201.0,54.101,54.1108,54.0133,54.0328,28201.0
2016-11-29 14:50:00,55.43,55.46,55.43,55.44,25442.0,54.0231,54.0523,54.0231,54.0328,25442.0
2016-11-29 14:55:00,55.43,55.43,55.35,55.38,24854.0,54.0231,54.0231,53.9451,53.9743,24854.0
2016-11-29 15:00:00,55.38,55.39,55.34,55.35,27434.0,53.9743,53.9841,53.9354,53.9451,27434.0
2016-11-29 15:05:00,55.36,55.37,55.31,55.31,25194.0,53.9548,53.9646,53.9061,53.9061,25194.0
2016-11-29 15:10:00,55.33,55.33,55.29,55.32,30761.0,53.9256,53.9256,53.8866,53.9159,30761.0
2016-11-29 15:15:00,55.32,55.32,55.24,55.26,38904.0,53.9159,53.9159,53.8379,53.8574,38904.0
2016-11-29 15:20:00,55.26,55.34,55.26,55.34,25105.0,53.8574,53.9354,53.8574,53.9354,25105.0
2016-11-29 15:25:00,55.34,55.34,55.28,55.29,31681.0,53.9354,53.9354,53.8769,53.8866,31681.0
2016-11-29 15:30:00,55.29,55.3,55.21,55.3,39134.0,53.8866,53.8964,53.8087,53.8964,39134.0
2016-11-29 15:35:00,55.3,55.36,55.27,55.33,60546.0,53.8964,53.9548,53.8671,53.9256,60546.0
2016-11-29 15:40:00,55.33,55.35,55.31,55.32,44127.0,53.9256,53.9451,53.9061,53.9159,44127.0
2016-11-29 15:45:00,55.31,55.32,55.23,55.28,56934.0,53.9061,53.9159,53.8281,53.8769,56934.0
2016-11-29 15:50:00,55.27,55.3,55.26,55.3,81994.0,53.8671,53.8964,53.8574,53.8964,81994.0
2016-11-29 15:55:00,55.29,55.32,55.25,55.29,210241.0,53.8866,53.9159,53.8476,53.8866,210241.0
2016-11-30 09:30:00,55.36,55.88,55.36,55.87,102327.0,53.9548,54.4616,53.9548,54.4519,102327.0
2016-11-30 09:35:00,55.87,55.95,55.75,55.94,97281.0,54.4519,54.5299,54.3349,54.5201,97281.0
2016-11-30 09:40:00,55.94,55.95,55.7,55.94,60937.0,54.5201,54.5299,54.2862,54.5201,60937.0
2016-11-30 09:45:00,55.94,56.0,55.59,55.59,58166.0,54.5201,54.5786,54.179,54.179,58166.0
2016-11-30 09:50:00,55.59,55.68,55.49,55.63,49234.0,54.179,54.2667,54.0815,54.218,49234.0
2016-11-30 09:55:00,55.63,55.69,55.51,55.61,34259.0,54.218,54.2765,54.101,54.1985,34259.0
2016-11-30 10:00:00,55.61,55.67,55.53,55.62,50661.0,54.1985,54.257,54.1205,54.2082,50661.0
2016-11-30 10:05:00,55.62,55.64,55.49,55.55,41837.0,54.2082,54.2277,54.0815,54.14,41837.0
2016-11-30 10:10:00,55.55,55.55,55.39,55.41,46176.0,54.14,54.14,53.9841,54.0036,46176.0
2016-11-30 10:15:00,55.42,55.48,55.26,55.26,36628.0,54.0133,54.0718,53.8574,53.8574,36628.0
2016-11-30 10:20:00,55.27,55.29,55.07,55.07,47616.0,53.8671,53.8866,53.6722,53.6722,47616.0
2016-11-30 10:25:00,55.09,55.17,54.98,55.01,55216.0,53.6917,53.7697,53.5845,53.6137,55216.0
2016-11-30 10:30:00,55.01,55.04,54.96,54.99,65315.0,53.6137,53.643,53.565,53.5942,65315.0
2016-11-30 10:35:00,54.99,55.07,54.98,55.06,68977.0,53.5942,53.6722,53.5845,53.6625,68977.0
2016-11-30 10:40:00,55.06,55.09,55.04,55.05,95312.0,53.6625,53.6917,53.643,53.6527,95312.0
2016-11-30 10:45:00,55.04,55.05,54.89,54.93,82831.0,53.643,53.6527,53.4968,53.5358,82831.0
2016-11-30 10:50:00,54.93,54.99,54.9,54.93,62808.0,53.5358,53.5942,53.5065,53.5358,62808.0
2016-11-30 10:55:00,54.93,55.01,54.88,54.89,164244.0,53.5358,53.6137,53.487,53.4968,164244.0
2016-11-30 11:00:00,54.89,54.9,54.74,54.74,51260.0,53.4968,53.5065,53.3506,53.3506,51260.0
2016-11-30 11:05:00,54.74,54.91,54.73,54.87,46867.0,53.3506,53.5163,53.3408,53.4773,46867.0
2016-11-30 11:10:00,54.87,54.89,54.79,54.83,37809.0,53.4773,53.4968,53.3993,53.4383,37809.0
2016-11-30 11:15:00,54.81,54.84,54.74,54.75,37780.0,53.4188,53.448,53.3506,53.3603,37780.0
2016-11-30 11:20:00,54.74,54.74,54.53,54.57,51775.0,53.3506,53.3506,53.1459,53.1849,51775.0
2016-11-30 11:25:00,54.57,54.58,54.43,54.46,76673.0,53.1849,53.1946,53.0484,53.0777,76673.0
2016-11-30 11:30:00,54.47,54.54,54.44,54.48,54967.0,53.0874,53.1557,53.0582,53.0972,54967.0
2016-11-30 11:35:00,54.47,54.56,54.43,54.54,50873.0,53.0874,53.1751,53.0484,53.1557,50873.0
2016-11-30 11:40:00,54.55,54.55,54.41,54.44,37163.0,53.1654,53.1654,53.029,53.0582,37163.0
2016-11-30 11:45:00,54.44,54.5,54.41,54.42,36250.0,53.0582,53.1167,53.029,53.0387,36250.0
2016-11-30 11:50:00,54.41,54.42,54.36,54.42,59412.0,53.029,53.0387,52.9802,53.0387,59412.0
2016-11-30 11:55:00,54.42,54.46,54.36,54.37,56227.0,53.0387,53.0777,52.9802,52.99,56227.0
2016-11-30 12:00:00,54.37,54.44,54.34,54.41,57010.0,52.99,53.0582,52.9607,53.029,57010.0
2016-11-30 12:05:00,54.4,54.54,54.4,54.51,42444.0,53.0192,53.1557,53.0192,53.1264,42444.0
2016-11-30 12:10:00,54.51,54.52,54.47,54.52,28085.0,53.1264,53.1362,53.0874,53.1362,28085.0
2016-11-30 12:15:00,54.52,54.56,54.48,54.56,38968.0,53.1362,53.1751,53.0972,53.1751,38968.0
2016-11-30 12:20:00,54.56,54.57,54.51,54.52,24542.0,53.1751,53.1849,53.1264,53.1362,24542.0
2016-11-30 12:25:00,54.52,54.55,54.4,54.41,44680.0,53.1362,53.1654,53.0192,53.029,44680.0
2016-11-30 12:30:00,54.41,54.47,54.4,54.46,38485.0,53.029,53.0874,53.0192,53.0777,38485.0
2016-11-30 12:35:00,54.47,54.53,54.46,54.51,34295.0,53.0874,53.1459,53.0777,53.1264,34295.0
2016-11-30 12:40:00,54.51,54.52,54.44,54.45,33940.0,53.1264,53.1362,53.0582,53.0679,33940.0
2016-11-30 12:45:00,54.45,54.54,54.45,54.51,28905.0,53.0679,53.1557,53.0679,53.1264,28905.0
2016-11-30 12:50:00,54.51,54.54,54.43,54.48,47280.0,53.1264,53.1557,53.0484,53.0972,47280.0
2016-11-30 12:55:00,54.49,54.57,54.44,54.57,71024.0,53.1069,53.1849,53.0582,53.1849,71024.0
2016-11-30 13:00:00,54.57,54.63,54.56,54.58,47183.0,53.1849,53.2434,53.1751,53.1946,47183.0
2016-11-30 13:05:00,54.58,54.58,54.5,54.58,21775.0,53.1946,53.1946,53.1167,53.1946,21775.0
2016-11-30 13:10:00,54.57,54.58,54.5,54.56,33325.0,53.1849,53.1946,53.1167,53.1751,33325.0
2016-11-30 13:15:00,54.56,54.59,54.55,54.58,20507.0,53.1751,53.2044,53.1654,53.1946,20507.0
2016-11-30 13:20:00,54.58,54.61,54.56,54.61,22147.0,53.1946,53.2239,53.1751,53.2239,22147.0
2016-11-30 13:25:00,54.62,54.64,54.5,54.51,32743.0,53.2336,53.2531,53.1167,53.1264,32743.0
2016-11-30 13:30:00,54.53,54.55,54.5,54.51,24909.0,53.1459,53.1654,53.1167,53.1264,24909.0
2016-11-30 13:35:00,54.51,54.53,54.45,54.47,33763.0,53.1264,53.1459,53.0679,53.0874,33763.0
2016-11-30 13:40:00,54.47,54.47,54.38,54.39,27347.0,53.0874,53.0874,52.9997,53.0095,27347.0
2016-11-30 13:45:00,54.39,54.43,54.32,54.43,27629.0,53.0095,53.0484,52.9412,53.0484,27629.0
2016-11-30 13:50:00,54.43,54.45,54.38,54.39,31146.0,53.0484,53.0679,52.9997,53.0095,31146.0
2016-11-30 13:55:00,54.38,54.45,54.38,54.45,27785.0,52.9997,53.0679,52.9997,53.0679,27785.0
2016-11-30 14:00:00,54.45,54.45,54.31,54.36,26808.0,53.0679,53.0679,52.9315,52.9802,26808.0
2016-11-30 14:05:00,54.36,54.38,54.23,54.3,38355.0,52.9802,52.9997,52.8535,52.9217,38355.0
2016-11-30 14:10:00,54.31,54.35,54.27,54.28,33736.0,52.9315,52.9705,52.8925,52.9023,33736.0
2016-11-30 14:15:00,54.28,54.29,54.22,54.25,26085.0,52.9023,52.912,52.8438,52.873,26085.0
2016-11-30 14:20:00,54.25,54.29,54.17,54.28,31110.0,52.873,52.912,52.795,52.9023,31110.0
2016-11-30 14:25:00,54.28,54.35,54.24,54.34,36218.0,52.9023,52.9705,52.8633,52.9607,36218.0
2016-11-30 14:30:00,54.33,54.35,54.29,54.29,59533.0,52.951,52.9705,52.912,52.912,59533.0
2016-11-30 14:35:00,54.29,54.31,54.25,54.3,29818.0,52.912,52.9315,52.873,52.9217,29818.0
2016-11-30 14:40:00,54.3,54.34,54.29,54.31,46697.0,52.9217,52.9607,52.912,52.9315,46697.0
2016-11-30 14:45:00,54.31,54.34,54.27,54.28,38204.0,52.9315,52.9607,52.8925,52.9023,38204.0
2016-11-30 14:50:00,54.29,54.33,54.28,54.31,47180.0,52.912,52.951,52.9023,52.9315,47180.0
2016-11-30 14:55:00,54.32,54.33,54.29,54.29,36318.0,52.9412,52.951,52.912,52.912,36318.0
2016-11-30 15:00:00,54.3,54.36,54.29,54.35,42873.0,52.9217,52.9802,52.912,52.9705,42873.0
2016-11-30 15:05:00,54.35,54.35,54.21,54.22,47011.0,52.9705,52.9705,52.834,52.8438,47011.0
2016-11-30 15:10:00,54.24,54.28,54.23,54.28,39383.0,52.8633,52.9023,52.8535,52.9023,39383.0
2016-11-30 15:15:00,54.27,54.32,54.24,54.26,54180.0,52.8925,52.9412,52.8633,52.8828,54180.0
2016-11-30 15:20:00,54.27,54.38,54.27,54.36,47542.0,52.8925,52.9997,52.8925,52.9802,47542.0
2016-11-30 15:25:00,54.36,54.38,54.32,54.37,51730.0,52.9802,52.9997,52.9412,52.99,51730.0
2016-11-30 15:30:00,54.37,54.37,54.28,54.31,58079.0,52.99,52.99,52.9023,52.9315,58079.0
2016-11-30 15:35:00,54.31,54.33,54.22,54.26,75113.0,52.9315,52.951,52.8438,52.8828,75113.0
2016-11-30 15:40:00,54.26,54.34,54.25,54.34,59133.0,52.8828,52.9607,52.873,52.9607,59133.0
2016-11-30 15:45:00,54.33,54.34,54.22,54.27,72931.0,52.951,52.9607,52.8438,52.8925,72931.0
2016-11-30 15:50:00,54.26,54.27,54.18,54.26,193295.0,52.8828,52.8925,52.8048,52.8828,193295.0
2016-11-30 15:55:00,54.27,54.27,54.11,54.13,359634.0,52.8925,52.8925,52.7366,52.7561,359634.0
2016-12-01 09:30:00,54.01,54.38,53.95,54.3,110851.0,52.6391,52.9997,52.5806,52.9217,110851.0
2016-12-01 09:35:00,54.31,54.38,54.19,54.2,58175.0,52.9315,52.9997,52.8145,52.8243,58175.0
2016-12-01 09:40:00,54.2,54.25,54.05,54.18,54937.0,52.8243,52.873,52.6781,52.8048,54937.0
2016-12-01 09:45:00,54.2,54.43,54.19,54.35,41556.0,52.8243,53.0484,52.8145,52.9705,41556.0
2016-12-01 09:50:00,54.35,54.4,53.82,53.83,52474.0,52.9705,53.0192,52.4539,52.4637,52474.0
2016-12-01 09:55:00,53.84,54.17,53.68,54.15,96026.0,52.4734,52.795,52.3175,52.7756,96026.0
2016-12-01 10:00:00,54.14,54.34,54.04,54.33,117164.0,52.7658,52.9607,52.6683,52.951,117164.0
2016-12-01 10:05:00,54.35,54.43,54.31,54.31,47366.0,52.9705,53.0484,52.9315,52.9315,47366.0
2016-12-01 10:10:00,54.29,54.32,54.18,54.29,45631.0,52.912,52.9412,52.8048,52.912,45631.0
2016-12-01 10:15:00,54.29,54.3,54.19,54.22,32336.0,52.912,52.9217,52.8145,52.8438,32336.0
2016-12-01 10:20:00,54.23,54.24,54.14,54.16,23322.0,52.8535,52.8633,52.7658,52.7853,23322.0
2016-12-01 10:25:00,54.15,54.23,54.14,54.18,34817.0,52.7756,52.8535,52.7658,52.8048,34817.0
2016-12-01 10:30:00,54.19,54.24,54.15,54.22,32593.0,52.8145,52.8633,52.7756,52.8438,32593.0
2016-12-01 10:35:00,54.23,54.31,54.19,54.22,67758.0,52.8535,52.9315,52.8145,52.8438,67758.0
2016-12-01 10:40:00,54.22,54.29,54.16,54.17,72739.0,52.8438,52.912,52.7853,52.795,72739.0
2016-12-01 10:45:00,54.16,54.22,54.15,54.19,32030.0,52.7853,52.8438,52.7756,52.8145,32030.0
2016-12-01 10:50:00,54.19,54.21,54.12,54.15,31768.0,52.8145,52.834,52.7463,52.7756,31768.0
2016-12-01 10:55:00,54.14,54.16,54.08,54.14,45715.0,52.7658,52.7853,52.7073,52.7658,45715.0
2016-12-01 11:00:00,54.14,54.24,54.12,54.22,55519.0,52.7658,52.8633,52.7463,52.8438,55519.0
2016-12-01 11:05:00,54.22,54.25,54.18,54.18,44525.0,52.8438,52.873,52.8048,52.8048,44525.0
2016-12-01 11:10:00,54.19,54.2,54.13,54.14,26517.0,52.8145,52.8243,52.7561,52.7658,26517.0
2016-12-01 11:15:00,54.14,54.19,54.12,54.18,29275.0,52.7658,52.8145,52.7463,52.8048,29275.0
2016-12-01 11:20:00,54.18,54.28,54.15,54.26,50208.0,52.8048,52.9023,52.7756,52.8828,50208.0
2016-12-01 11:25:00,54.27,54.31,54.18,54.18,24134.0,52.8925,52.9315,52.8048,52.8048,24134.0
2016-12-01 11:30:00,54.19,54.23,54.16,54.22,31545.0,52.8145,52.8535,52.7853,52.8438,31545.0
2016-12-01 11:35:00,54.22,54.22,54.11,54.21,25439.0,52.8438,52.8438,52.7366,52.834,25439.0
2016-12-01 11:40:00,54.21,54.22,54.17,54.17,22320.0,52.834,52.8438,52.795,52.795,22320.0
2016-12-01 11:45:00,54.16,54.22,54.16,54.19,16929.0,52.7853,52.8438,52.7853,52.8145,16929.0
2016-12-01 11:50:00,54.19,54.21,54.14,54.2,102759.0,52.8145,52.834,52.7658,52.8243,102759.0
2016-12-01 11:55:00,54.2,54.23,54.18,54.2,28305.0,52.8243,52.8535,52.8048,52.8243,28305.0
2016-12-01 12:00:00,54.2,54.2,54.09,54.1,25678.0,52.8243,52.8243,52.7171,52.7268,25678.0
2016-12-01 12:05:00,54.09,54.11,54.07,54.1,18436.0,52.7171,52.7366,52.6976,52.7268,18436.0
2016-12-01 12:10:00,54.11,54.14,54.1,54.13,16444.0,52.7366,52.7658,52.7268,52.7561,16444.0
2016-12-01 12:15:00,54.13,54.19,54.12,54.12,112132.0,52.7561,52.8145,52.7463,52.7463,112132.0
2016-12-01 12:20:00,54.12,54.15,54.07,54.12,19503.0,52.7463,52.7756,52.6976,52.7463,19503.0
2016-12-01 12:25:00,54.12,54.12,53.99,54.0,20465.0,52.7463,52.7463,52.6196,52.6294,20465.0
2016-12-01 12:30:00,54.0,54.08,54.0,54.07,19811.0,52.6294,52.7073,52.6294,52.6976,19811.0
2016-12-01 12:35:00,54.07,54.14,54.06,54.13,21955.0,52.6976,52.7658,52.6878,52.7561,21955.0
2016-12-01 12:40:00,54.12,54.12,53.89,53.93,23997.0,52.7463,52.7463,52.5222,52.5611,23997.0
2016-12-01 12:45:00,53.94,53.99,53.91,53.98,21663.0,52.5709,52.6196,52.5416,52.6099,21663.0
2016-12-01 12:50:00,53.98,54.04,53.96,53.97,30486.0,52.6099,52.6683,52.5904,52.6001,30486.0
2016-12-01 12:55:00,53.96,54.01,53.91,54.0,24004.0,52.5904,52.6391,52.5416,52.6294,24004.0
2016-12-01 13:00:00,53.99,53.99,53.92,53.95,26675.0,52.6196,52.6196,52.5514,52.5806,26675.0
2016-12-01 13:05:00,53.94,53.95,53.82,53.85,23970.0,52.5709,52.5806,52.4539,52.4832,23970.0
2016-12-01 13:10:00,53.85,53.91,53.84,53.91,21818.0,52.4832,52.5416,52.4734,52.5416,21818.0
2016-12-01 13:15:00,53.91,53.91,53.8,53.81,37417.0,52.5416,52.5416,52.4344,52.4442,37417.0
2016-12-01 13:20:00,53.81,53.82,53.76,53.8,29028.0,52.4442,52.4539,52.3955,52.4344,29028.0
2016-12-01 13:25:00,53.81,53.85,53.81,53.82,31657.0,52.4442,52.4832,52.4442,52.4539,31657.0
2016-12-01 13:30:00,53.81,53.86,53.81,53.84,33247.0,52.4442,52.4929,52.4442,52.4734,33247.0
2016-12-01 13:35:00,53.84,53.89,53.83,53.84,33811.0,52.4734,52.5222,52.4637,52.4734,33811.0
2016-12-01 13:40:00,53.84,53.85,53.76,53.83,48308.0,52.4734,52.4832,52.3955,52.4637,48308.0
2016-12-01 13:45:00,53.83,53.83,53.79,53.81,30852.0,52.4637,52.4637,52.4247,52.4442,30852.0
2016-12-01 13:50:00,53.81,53.85,53.8,53.81,35952.0,52.4442,52.4832,52.4344,52.4442,35952.0
2016-12-01 13:55:00,53.81,53.82,53.75,53.77,33322.0,52.4442,52.4539,52.3857,52.4052,33322.0
2016-12-01 14:00:00,53.76,53.8,53.75,53.8,28846.0,52.3955,52.4344,52.3857,52.4344,28846.0
2016-12-01 14:05:00,53.8,53.85,53.79,53.84,32317.0,52.4344,52.4832,52.4247,52.4734,32317.0
2016-12-01 14:10:00,53.86,54.03,53.85,53.93,129467.0,52.4929,52.6586,52.4832,52.5611,129467.0
2016-12-01 14:15:00,53.93,53.95,53.85,53.89,35347.0,52.5611,52.5806,52.4832,52.5222,35347.0
2016-12-01 14:20:00,53.89,53.94,53.85,53.87,27014.0,52.5222,52.5709,52.4832,52.5027,27014.0
2016-12-01 14:25:00,53.88,53.9,53.85,53.87,30974.0,52.5124,52.5319,52.4832,52.5027,30974.0
2016-12-01 14:30:00,53.87,53.9,53.85,53.9,34137.0,52.5027,52.5319,52.4832,52.5319,34137.0
2016-12-01 14:35:00,53.9,53.93,53.89,53.9,35838.0,52.5319,52.5611,52.5222,52.5319,35838.0
2016-12-01 14:40:00,53.9,53.98,53.89,53.97,40065.0,52.5319,52.6099,52.5222,52.6001,40065.0
2016-12-01 14:45:00,53.98,54.09,53.97,54.09,56813.0,52.6099,52.7171,52.6001,52.7171,56813.0
2016-12-01 14:50:00,54.08,54.17,54.07,54.16,41369.0,52.7073,52.795,52.6976,52.7853,41369.0
2016-12-01 14:55:00,54.16,54.19,54.09,54.11,30456.0,52.7853,52.8145,52.7171,52.7366,30456.0
2016-12-01 15:00:00,54.11,54.11,53.98,53.99,26124.0,52.7366,52.7366,52.6099,52.6196,26124.0
2016-12-01 15:05:00,53.99,54.0,53.96,53.97,36684.0,52.6196,52.6294,52.5904,52.6001,36684.0
2016-12-01 15:10:00,53.98,54.0,53.97,53.98,26799.0,52.6099,52.6294,52.6001,52.6099,26799.0
2016-12-01 15:15:00,53.98,53.99,53.95,53.96,33911.0,52.6099,52.6196,52.5806,52.5904,33911.0
2016-12-01 15:20:00,53.95,53.96,53.92,53.94,32077.0,52.5806,52.5904,52.5514,52.5709,32077.0
2016-12-01 15:25:00,53.94,53.96,53.92,53.94,36735.0,52.5709,52.5904,52.5514,52.5709,36735.0
2016-12-01 15:30:00,53.95,53.97,53.91,53.95,53647.0,52.5806,52.6001,52.5416,52.5806,53647.0
2016-12-01 15:35:00,53.95,53.97,53.93,53.95,46435.0,52.5806,52.6001,52.5611,52.5806,46435.0
2016-12-01 15:40:00,53.95,54.15,53.94,54.13,163690.0,52.5806,52.7756,52.5709,52.7561,163690.0
2016-12-01 15:45:00,54.13,54.15,54.06,54.13,102358.0,52.7561,52.7756,52.6878,52.7561,102358.0
2016-12-01 15:50:00,54.13,54.14,54.06,54.13,194220.0,52.7561,52.7658,52.6878,52.7561,194220.0
2016-12-01 15:55:00,54.13,54.25,54.12,54.16,457043.0,52.7561,52.873,52.7463,52.7853,457043.0
2016-12-02 09:30:00,54.52,54.6,54.18,54.49,128210.0,53.1362,53.2141,52.8048,53.1069,128210.0
2016-12-02 09:35:00,54.47,54.61,54.47,54.57,25755.0,53.0874,53.2239,53.0874,53.1849,25755.0
2016-12-02 09:40:00,54.6,54.68,54.36,54.36,25455.0,53.2141,53.2921,52.9802,52.9802,25455.0
2016-12-02 09:45:00,54.34,54.38,54.15,54.16,20049.0,52.9607,52.9997,52.7756,52.7853,20049.0
2016-12-02 09:50:00,54.16,54.17,54.02,54.07,40843.0,52.7853,52.795,52.6489,52.6976,40843.0
2016-12-02 09:55:00,54.08,54.12,53.97,54.03,36873.0,52.7073,52.7463,52.6001,52.6586,36873.0
2016-12-02 10:00:00,54.02,54.23,54.0,54.1,41507.0,52.6489,52.8535,52.6294,52.7268,41507.0
2016-12-02 10:05:00,54.09,54.09,53.88,54.02,76931.0,52.7171,52.7171,52.5124,52.6489,76931.0
2016-12-02 10:10:00,54.02,54.02,53.73,53.77,51011.0,52.6489,52.6489,52.3662,52.4052,51011.0
2016-12-02 10:15:00,53.78,53.93,53.78,53.92,36318.0,52.4149,52.5611,52.4149,52.5514,36318.0
2016-12-02 10:20:00,53.93,53.97,53.86,53.9,51795.0,52.5611,52.6001,52.4929,52.5319,51795.0
2016-12-02 10:25:00,53.9,53.96,53.87,53.9,36192.0,52.5319,52.5904,52.5027,52.5319,36192.0
2016-12-02 10:30:00,53.89,53.95,53.88,53.92,62339.0,52.5222,52.5806,52.5124,52.5514,62339.0
2016-12-02 10:35:00,53.93,53.94,53.9,53.92,133708.0,52.5611,52.5709,52.5319,52.5514,133708.0
2016-12-02 10:40:00,53.92,54.14,53.89,54.13,110637.0,52.5514,52.7658,52.5222,52.7561,110637.0
2016-12-02 10:45:00,54.12,54.22,54.11,54.21,32100.0,52.7463,52.8438,52.7366,52.834,32100.0
2016-12-02 10:50:00,54.23,54.29,54.2,54.24,14745.0,52.8535,52.912,52.8243,52.8633,14745.0
2016-12-02 10:55:00,54.24,54.24,54.17,54.19,15759.0,52.8633,52.8633,52.795,52.8145,15759.0
2016-12-02 11:00:00,54.2,54.23,54.18,54.2,10960.0,52.8243,52.8535,52.8048,52.8243,10960.0
2016-12-02 11:05:00,54.21,54.28,54.2,54.27,10510.0,52.834,52.9023,52.8243,52.8925,10510.0
2016-12-02 11:10:00,54.27,54.35,54.26,54.35,17046.0,52.8925,52.9705,52.8828,52.9705,17046.0
2016-12-02 11:15:00,54.35,54.5,54.35,54.5,19958.0,52.9705,53.1167,52.9705,53.1167,19958.0
2016-12-02 11:20:00,54.5,54.64,54.49,54.63,32792.0,53.1167,53.2531,53.1069,53.2434,32792.0
2016-12-02 11:25:00,54.63,54.72,54.61,54.67,15696.0,53.2434,53.3311,53.2239,53.2824,15696.0
2016-12-02 11:30:00,54.67,54.69,54.61,54.64,30082.0,53.2824,53.3018,53.2239,53.2531,30082.0
2016-12-02 11:35:00,54.63,54.65,54.62,54.64,14624.0,53.2434,53.2629,53.2336,53.2531,14624.0
2016-12-02 11:40:00,54.64,54.67,54.59,54.61,21270.0,53.2531,53.2824,53.2044,53.2239,21270.0
2016-12-02 11:45:00,54.59,54.62,54.57,54.6,15622.0,53.2044,53.2336,53.1849,53.2141,15622.0
2016-12-02 11:50:00,54.59,54.62,54.59,54.62,15053.0,53.2044,53.2336,53.2044,53.2336,15053.0
2016-12-02 11:55:00,54.62,54.63,54.59,54.62,16651.0,53.2336,53.2434,53.2044,53.2336,16651.0
2016-12-02 12:00:00,54.63,54.66,54.61,54.63,16438.0,53.2434,53.2726,53.2239,53.2434,16438.0
2016-12-02 12:05:00,54.62,54.67,54.57,54.58,23009.0,53.2336,53.2824,53.1849,53.1946,23009.0
2016-12-02 12:10:00,54.57,54.57,54.47,54.48,14814.0,53.1849,53.1849,53.0874,53.0972,14814.0
2016-12-02 12:15:00,54.48,54.49,54.43,54.46,12309.0,53.0972,53.1069,53.0484,53.0777,12309.0
2016-12-02 12:20:00,54.46,54.46,54.43,54.45,10690.0,53.0777,53.0777,53.0484,53.0679,10690.0
2016-12-02 12:25:00,54.44,54.45,54.4,54.43,19546.0,53.0582,53.0679,53.0192,53.0484,19546.0
2016-12-02 12:30:00,54.43,54.43,54.36,54.41,14196.0,53.0484,53.0484,52.9802,53.029,14196.0
2016-12-02 12:35:00,54.41,54.43,54.31,54.32,10132.0,53.029,53.0484,52.9315,52.9412,10132.0
2016-12-02 12:40:00,54.33,54.33,54.26,54.31,17241.0,52.951,52.951,52.8828,52.9315,17241.0
2016-12-02 12:45:00,54.3,54.34,54.3,54.31,13170.0,52.9217,52.9607,52.9217,52.9315,13170.0
2016-12-02 12:50:00,54.32,54.36,54.31,54.35,5925.0,52.9412,52.9802,52.9315,52.9705,5925.0
2016-12-02 12:55:00,54.37,54.48,54.36,54.46,9700.0,52.99,53.0972,52.9802,53.0777,9700.0
2016-12-02 13:00:00,54.47,54.49,54.37,54.4,22525.0,53.0874,53.1069,52.99,53.0192,22525.0
2016-12-02 13:05:00,54.4,54.41,54.31,54.33,9117.0,53.0192,53.029,52.9315,52.951,9117.0
2016-12-02 13:10:00,54.35,54.35,54.19,54.21,31871.0,52.9705,52.9705,52.8145,52.834,31871.0
2016-12-02 13:15:00,54.21,54.21,54.12,54.15,18568.0,52.834,52.834,52.7463,52.7756,18568.0
2016-12-02 13:20:00,54.15,54.22,54.14,54.19,14444.0,52.7756,52.8438,52.7658,52.8145,14444.0
2016-12-02 13:25:00,54.18,54.22,54.13,54.17,30381.0,52.8048,52.8438,52.7561,52.795,30381.0
2016-12-02 13:30:00,54.17,54.21,54.15,54.19,12886.0,52.795,52.834,52.7756,52.8145,12886.0
2016-12-02 13:35:00,54.19,54.21,54.18,54.2,4152.0,52.8145,52.834,52.8048,52.8243,4152.0
2016-12-02 13:40:00,54.2,54.23,54.18,54.22,13043.0,52.8243,52.8535,52.8048,52.8438,13043.0
2016-12-02 13:45:00,54.22,54.22,54.18,54.2,74415.0,52.8438,52.8438,52.8048,52.8243,74415.0
2016-12-02 13:50:00,54.21,54.27,54.21,54.27,15420.0,52.834,52.8925,52.834,52.8925,15420.0
2016-12-02 13:55:00,54.27,54.34,54.27,54.32,29691.0,52.8925,52.9607,52.8925,52.9412,29691.0
2016-12-02 14:00:00,54.32,54.37,54.31,54.37,159600.0,52.9412,52.99,52.9315,52.99,159600.0
2016-12-02 14:05:00,54.36,54.37,54.16,54.23,23624.0,52.9802,52.99,52.7853,52.8535,23624.0
2016-12-02 14:10:00,54.23,54.25,54.11,54.25,24363.0,52.8535,52.873,52.7366,52.873,24363.0
2016-12-02 14:15:00,54.25,54.26,54.16,54.2,21389.0,52.873,52.8828,52.7853,52.8243,21389.0
2016-12-02 14:20:00,54.2,54.23,54.11,54.18,38323.0,52.8243,52.8535,52.7366,52.8048,38323.0
2016-12-02 14:25:00,54.18,54.22,54.18,54.22,26922.0,52.8048,52.8438,52.8048,52.8438,26922.0
2016-12-02 14:30:00,54.22,54.22,54.17,54.17,13285.0,52.8438,52.8438,52.795,52.795,13285.0
2016-12-02 14:35:00,54.18,54.21,54.15,54.2,33440.0,52.8048,52.834,52.7756,52.8243,33440.0
2016-12-02 14:40:00,54.21,54.22,54.18,54.2,19985.0,52.834,52.8438,52.8048,52.8243,19985.0
2016-12-02 14:45:00,54.2,54.2,54.13,54.18,20189.0,52.8243,52.8243,52.7561,52.8048,20189.0
2016-12-02 14:50:00,54.18,54.18,54.15,54.16,9666.0,52.8048,52.8048,52.7756,52.7853,9666.0
2016-12-02 14:55:00,54.17,54.19,54.16,54.18,20796.0,52.795,52.8145,52.7853,52.8048,20796.0
2016-12-02 15:00:00,54.18,54.21,54.16,54.17,29249.0,52.8048,52.834,52.7853,52.795,29249.0
2016-12-02 15:05:00,54.18,54.2,54.16,54.19,56669.0,52.8048,52.8243,52.7853,52.8145,56669.0
2016-12-02 15:10:00,54.19,54.2,54.11,54.13,26655.0,52.8145,52.8243,52.7366,52.7561,26655.0
2016-12-02 15:15:00,54.13,54.26,54.13,54.25,26183.0,52.7561,52.8828,52.7561,52.873,26183.0
2016-12-02 15:20:00,54.25,54.32,54.25,54.31,33286.0,52.873,52.9412,52.873,52.9315,33286.0
2016-12-02 15:25:00,54.31,54.35,54.29,54.34,32211.0,52.9315,52.9705,52.912,52.9607,32211.0
2016-12-02 15:30:00,54.34,54.39,54.29,54.35,44744.0,52.9607,53.0095,52.912,52.9705,44744.0
2016-12-02 15:35:00,54.35,54.41,54.34,54.37,52525.0,52.9705,53.029,52.9607,52.99,52525.0
2016-12-02 15:40:00,54.36,54.38,54.34,54.37,40840.0,52.9802,52.9997,52.9607,52.99,40840.0
2016-12-02 15:45:00,54.37,54.37,54.33,54.35,44025.0,52.99,52.99,52.951,52.9705,44025.0
2016-12-02 15:50:00,54.35,54.36,54.33,54.35,70601.0,52.9705,52.9802,52.951,52.9705,70601.0
2016-12-02 15:55:00,54.35,54.37,54.3,54.33,169740.0,52.9705,52.99,52.9217,52.951,169740.0
2016-12-05 09:30:00,54.5,54.74,54.45,54.53,150983.0,53.1167,53.3506,53.0679,53.1459,150983.0
2016-12-05 09:35:00,54.54,54.74,54.53,54.64,14375.0,53.1557,53.3506,53.1459,53.2531,14375.0
2016-12-05 09:40:00,54.62,54.63,54.56,54.59,14924.0,53.2336,53.2434,53.1751,53.2044,14924.0
2016-12-05 09:45:00,54.59,54.74,54.53,54.53,14898.0,53.2044,53.3506,53.1459,53.1459,14898.0
2016-12-05 09:50:00,54.55,54.6,54.46,54.59,13202.0,53.1654,53.2141,53.0777,53.2044,13202.0
2016-12-05 09:55:00,54.61,54.75,54.6,54.75,12467.0,53.2239,53.3603,53.2141,53.3603,12467.0
2016-12-05 10:00:00,54.73,54.89,54.72,54.8,22117.0,53.3408,53.4968,53.3311,53.4091,22117.0
2016-12-05 10:05:00,54.76,54.79,54.67,54.75,22145.0,53.3701,53.3993,53.2824,53.3603,22145.0
2016-12-05 10:10:00,54.74,54.82,54.73,54.74,16182.0,53.3506,53.4286,53.3408,53.3506,16182.0
2016-12-05 10:15:00,54.75,54.77,54.67,54.75,13696.0,53.3603,53.3798,53.2824,53.3603,13696.0
2016-12-05 10:20:00,54.73,54.75,54.68,54.72,10046.0,53.3408,53.3603,53.2921,53.3311,10046.0
2016-12-05 10:25:00,54.72,54.82,54.68,54.8,22610.0,53.3311,53.4286,53.2921,53.4091,22610.0
2016-12-05 10:30:00,54.8,54.82,54.7,54.73,19330.0,53.4091,53.4286,53.3116,53.3408,19330.0
2016-12-05 10:35:00,54.74,54.74,54.67,54.73,17220.0,53.3506,53.3506,53.2824,53.3408,17220.0
2016-12-05 10:40:00,54.73,54.74,54.63,54.64,8949.0,53.3408,53.3506,53.2434,53.2531,8949.0
2016-12-05 10:45:00,54.63,54.71,54.63,54.68,18320.0,53.2434,53.3213,53.2434,53.2921,18320.0
2016-12-05 10:50:00,54.7,54.75,54.69,54.69,15088.0,53.3116,53.3603,53.3018,53.3018,15088.0
2016-12-05 10:55:00,54.69,54.72,54.65,54.71,18811.0,53.3018,53.3311,53.2629,53.3213,18811.0
2016-12-05 11:00:00,54.7,54.71,54.67,54.68,10905.0,53.3116,53.3213,53.2824,53.2921,10905.0
2016-12-05 11:05:00,54.68,54.77,54.68,54.77,37099.0,53.2921,53.3798,53.2921,53.3798,37099.0
2016-12-05 11:10:00,54.77,54.89,54.76,54.89,72177.0,53.3798,53.4968,53.3701,53.4968,72177.0
2016-12-05 11:15:00,54.89,54.89,54.82,54.82,9200.0,53.4968,53.4968,53.4286,53.4286,9200.0
2016-12-05 11:20:00,54.83,54.91,54.82,54.91,14688.0,53.4383,53.5163,53.4286,53.5163,14688.0
2016-12-05 11:25:00,54.9,54.94,54.83,54.94,52514.0,53.5065,53.5455,53.4383,53.5455,52514.0
2016-12-05 11:30:00,54.95,54.99,54.92,54.95,16849.0,53.5553,53.5942,53.526,53.5553,16849.0
2016-12-05 11:35:00,54.95,55.0,54.93,54.99,26896.0,53.5553,53.604,53.5358,53.5942,26896.0
2016-12-05 11:40:00,54.98,55.04,54.97,55.03,25400.0,53.5845,53.643,53.5747,53.6332,25400.0
2016-12-05 11:45:00,55.03,55.03,54.94,54.94,23466.0,53.6332,53.6332,53.5455,53.5455,23466.0
2016-12-05 11:50:00,54.94,55.03,54.92,55.0,23713.0,53.5455,53.6332,53.526,53.604,23713.0
2016-12-05 11:55:00,55.0,55.01,54.91,54.93,17949.0,53.604,53.6137,53.5163,53.5358,17949.0
2016-12-05 12:00:00,54.93,54.93,54.85,54.87,16076.0,53.5358,53.5358,53.4578,53.4773,16076.0
2016-12-05 12:05:00,54.87,54.91,54.82,54.91,11570.0,53.4773,53.5163,53.4286,53.5163,11570.0
2016-12-05 12:10:00,54.9,54.99,54.9,54.99,23230.0,53.5065,53.5942,53.5065,53.5942,23230.0
2016-12-05 12:15:00,54.98,54.98,54.92,54.92,9171.0,53.5845,53.5845,53.526,53.526,9171.0
2016-12-05 12:20:00,54.91,54.91,54.82,54.84,19851.0,53.5163,53.5163,53.4286,53.448,19851.0
2016-12-05 12:25:00,54.85,54.86,54.8,54.83,8757.0,53.4578,53.4675,53.4091,53.4383,8757.0
2016-12-05 12:30:00,54.83,54.84,54.78,54.83,11383.0,53.4383,53.448,53.3896,53.4383,11383.0
2016-12-05 12:35:00,54.81,54.89,54.79,54.87,30211.0,53.4188,53.4968,53.3993,53.4773,30211.0
2016-12-05 12:40:00,54.88,54.92,54.87,54.91,24594.0,53.487,53.526,53.4773,53.5163,24594.0
2016-12-05 12:45:00,54.9,54.97,54.9,54.95,9800.0,53.5065,53.5747,53.5065,53.5553,9800.0
2016-12-05 12:50:00,54.95,54.99,54.94,54.97,12811.0,53.5553,53.5942,53.5455,53.5747,12811.0
2016-12-05 12:55:00,54.98,54.99,54.93,54.98,14883.0,53.5845,53.5942,53.5358,53.5845,14883.0
2016-12-05 13:00:00,54.97,55.0,54.96,54.96,12224.0,53.5747,53.604,53.565,53.565,12224.0
2016-12-05 13:05:00,54.97,54.98,54.93,54.93,7112.0,53.5747,53.5845,53.5358,53.5358,7112.0
2016-12-05 13:10:00,54.93,54.96,54.93,54.95,9144.0,53.5358,53.565,53.5358,53.5553,9144.0
2016-12-05 13:15:00,54.95,54.99,54.95,54.98,9097.0,53.5553,53.5942,53.5553,53.5845,9097.0
2016-12-05 13:20:00,54.98,55.03,54.98,55.01,12001.0,53.5845,53.6332,53.5845,53.6137,12001.0
2016-12-05 13:25:00,55.02,55.02,54.96,54.97,9063.0,53.6235,53.6235,53.565,53.5747,9063.0
2016-12-05 13:30:00,54.96,55.04,54.96,55.04,12259.0,53.565,53.643,53.565,53.643,12259.0
2016-12-05 13:35:00,55.05,55.08,55.03,55.04,8130.0,53.6527,53.682,53.6332,53.643,8130.0
2016-12-05 13:40:00,55.04,55.04,55.02,55.02,3213.0,53.643,53.643,53.6235,53.6235,3213.0
2016-12-05 13:45:00,55.01,55.07,54.99,55.06,15309.0,53.6137,53.6722,53.5942,53.6625,15309.0
2016-12-05 13:50:00,55.06,55.06,55.01,55.02,8200.0,53.6625,53.6625,53.6137,53.6235,8200.0
2016-12-05 13:55:00,55.02,55.02,54.99,55.01,10067.0,53.6235,53.6235,53.5942,53.6137,10067.0
2016-12-05 14:00:00,55.0,55.0,54.89,54.93,10299.0,53.604,53.604,53.4968,53.5358,10299.0
2016-12-05 14:05:00,54.94,55.0,54.94,54.99,6940.0,53.5455,53.604,53.5455,53.5942,6940.0
2016-12-05 14:10:00,54.99,54.99,54.94,54.95,5418.0,53.5942,53.5942,53.5455,53.5553,5418.0
2016-12-05 14:15:00,54.95,55.0,54.92,54.99,9509.0,53.5553,53.604,53.526,53.5942,9509.0
2016-12-05 14:20:00,54.99,54.99,54.97,54.98,8838.0,53.5942,53.5942,53.5747,53.5845,8838.0
2016-12-05 14:25:00,54.98,55.0,54.96,54.98,9153.0,53.5845,53.604,53.565,53.5845,9153.0
2016-12-05 14:30:00,54.99,54.99,54.95,54.96,17639.0,53.5942,53.5942,53.5553,53.565,17639.0
2016-12-05 14:35:00,54.96,54.98,54.93,54.97,85219.0,53.565,53.5845,53.5358,53.5747,85219.0
2016-12-05 14:40:00,54.97,55.03,54.96,55.01,9693.0,53.5747,53.6332,53.565,53.6137,9693.0
2016-12-05 14:45:00,55.0,55.04,54.99,55.03,7540.0,53.604,53.643,53.5942,53.6332,7540.0
2016-12-05 14:50:00,55.02,55.06,55.02,55.04,8645.0,53.6235,53.6625,53.6235,53.643,8645.0
2016-12-05 14:55:00,55.04,55.04,55.01,55.01,9828.0,53.643,53.643,53.6137,53.6137,9828.0
2016-12-05 15:00:00,55.01,55.09,55.01,55.07,13677.0,53.6137,53.6917,53.6137,53.6722,13677.0
2016-12-05 15:05:00,55.06,55.07,55.01,55.05,9820.0,53.6625,53.6722,53.6137,53.6527,9820.0
2016-12-05 15:10:00,55.05,55.1,55.04,55.09,30587.0,53.6527,53.7014,53.643,53.6917,30587.0
2016-12-05 15:15:00,55.08,55.09,55.05,55.06,19271.0,53.682,53.6917,53.6527,53.6625,19271.0
2016-12-05 15:20:00,55.06,55.07,55.05,55.07,9502.0,53.6625,53.6722,53.6527,53.6722,9502.0
2016-12-05 15:25:00,55.07,55.08,55.02,55.04,29731.0,53.6722,53.682,53.6235,53.643,29731.0
2016-12-05 15:30:00,55.05,55.05,55.01,55.03,11136.0,53.6527,53.6527,53.6137,53.6332,11136.0
2016-12-05 15:35:00,55.03,55.04,55.0,55.0,28991.0,53.6332,53.643,53.604,53.604,28991.0
2016-12-05 15:40:00,55.0,55.03,54.99,55.02,23376.0,53.604,53.6332,53.5942,53.6235,23376.0
2016-12-05 15:45:00,55.01,55.03,55.01,55.01,20614.0,53.6137,53.6332,53.6137,53.6137,20614.0
2016-12-05 15:50:00,55.0,55.02,54.94,54.97,56751.0,53.604,53.6235,53.5455,53.5747,56751.0
2016-12-05 15:55:00,54.97,55.0,54.9,54.92,139095.0,53.5747,53.604,53.5065,53.526,139095.0
2016-12-06 09:30:00,54.92,55.08,54.42,54.86,111357.0,53.526,53.682,53.0387,53.4675,111357.0
2016-12-06 09:35:00,54.86,54.92,54.81,54.9,14797.0,53.4675,53.526,53.4188,53.5065,14797.0
2016-12-06 09:40:00,54.86,54.97,54.8,54.94,162126.0,53.4675,53.5747,53.4091,53.5455,162126.0
2016-12-06 09:45:00,54.98,55.19,54.97,55.08,15600.0,53.5845,53.7892,53.5747,53.682,15600.0
2016-12-06 09:50:00,55.06,55.07,54.85,54.89,11401.0,53.6625,53.6722,53.4578,53.4968,11401.0
2016-12-06 09:55:00,54.85,54.89,54.76,54.81,9632.0,53.4578,53.4968,53.3701,53.4188,9632.0
2016-12-06 10:00:00,54.82,54.94,54.79,54.94,12406.0,53.4286,53.5455,53.3993,53.5455,12406.0
2016-12-06 10:05:00,54.95,54.96,54.85,54.85,9152.0,53.5553,53.565,53.4578,53.4578,9152.0
2016-12-06 10:10:00,54.84,54.84,54.64,54.69,28372.0,53.448,53.448,53.2531,53.3018,28372.0
2016-12-06 10:15:00,54.68,54.79,54.66,54.72,15274.0,53.2921,53.3993,53.2726,53.3311,15274.0
2016-12-06 10:20:00,54.71,54.74,54.67,54.74,9592.0,53.3213,53.3506,53.2824,53.3506,9592.0
2016-12-06 10:25:00,54.74,54.76,54.67,54.67,14500.0,53.3506,53.3701,53.2824,53.2824,14500.0
2016-12-06 10:30:00,54.67,54.84,54.67,54.8,9100.0,53.2824,53.448,53.2824,53.4091,9100.0
2016-12-06 10:35:00,54.81,54.85,54.79,54.81,8700.0,53.4188,53.4578,53.3993,53.4188,8700.0
2016-12-06 10:40:00,54.82,54.95,54.82,54.82,9799.0,53.4286,53.5553,53.4286,53.4286,9799.0
2016-12-06 10:45:00,54.82,54.92,54.82,54.92,9700.0,53.4286,53.526,53.4286,53.526,9700.0
2016-12-06 10:50:00,54.91,54.94,54.84,54.92,7818.0,53.5163,53.5455,53.448,53.526,7818.0
2016-12-06 10:55:00,54.92,54.94,54.87,54.88,11200.0,53.526,53.5455,53.4773,53.487,11200.0
2016-12-06 11:00:00,54.87,54.93,54.81,54.82,13520.0,53.4773,53.5358,53.4188,53.4286,13520.0
2016-12-06 11:05:00,54.84,54.94,54.82,54.94,10450.0,53.448,53.5455,53.4286,53.5455,10450.0
2016-12-06 11:10:00,54.93,54.97,54.91,54.97,15054.0,53.5358,53.5747,53.5163,53.5747,15054.0
2016-12-06 11:15:00,54.99,55.03,54.96,55.01,14600.0,53.5942,53.6332,53.565,53.6137,14600.0
2016-12-06 11:20:00,54.99,55.06,54.99,55.05,10150.0,53.5942,53.6625,53.5942,53.6527,10150.0
2016-12-06 11:25:00,55.04,55.08,55.02,55.07,12600.0,53.643,53.682,53.6235,53.6722,12600.0
2016-12-06 11:30:00,55.09,55.2,55.08,55.19,48131.0,53.6917,53.7989,53.682,53.7892,48131.0
2016-12-06 11:35:00,55.18,55.18,55.01,55.05,15800.0,53.7794,53.7794,53.6137,53.6527,15800.0
2016-12-06 11:40:00,55.05,55.07,54.96,54.98,10409.0,53.6527,53.6722,53.565,53.5845,10409.0
2016-12-06 11:45:00,54.98,55.02,54.97,54.99,6821.0,53.5845,53.6235,53.5747,53.5942,6821.0
2016-12-06 11:50:00,54.99,55.01,54.95,54.99,10500.0,53.5942,53.6137,53.5553,53.5942,10500.0
2016-12-06 11:55:00,55.0,55.02,54.97,55.0,9301.0,53.604,53.6235,53.5747,53.604,9301.0
2016-12-06 12:00:00,55.0,55.07,54.99,55.02,10294.0,53.604,53.6722,53.5942,53.6235,10294.0
2016-12-06 12:05:00,55.02,55.04,54.94,54.94,10340.0,53.6235,53.643,53.5455,53.5455,10340.0
2016-12-06 12:10:00,54.96,54.97,54.92,54.95,9063.0,53.565,53.5747,53.526,53.5553,9063.0
2016-12-06 12:15:00,54.96,54.96,54.85,54.85,19037.0,53.565,53.565,53.4578,53.4578,19037.0
2016-12-06 12:20:00,54.87,54.88,54.8,54.82,29593.0,53.4773,53.487,53.4091,53.4286,29593.0
2016-12-06 12:25:00,54.81,54.83,54.73,54.75,20530.0,53.4188,53.4383,53.3408,53.3603,20530.0
2016-12-06 12:30:00,54.75,54.84,54.74,54.84,16618.0,53.3603,53.448,53.3506,53.448,16618.0
2016-12-06 12:35:00,54.84,54.85,54.77,54.78,15400.0,53.448,53.4578,53.3798,53.3896,15400.0
2016-12-06 12:40:00,54.79,54.81,54.77,54.78,8071.0,53.3993,53.4188,53.3798,53.3896,8071.0
2016-12-06 12:45:00,54.8,54.82,54.74,54.75,9814.0,53.4091,53.4286,53.3506,53.3603,9814.0
2016-12-06 12:50:00,54.75,54.76,54.67,54.69,42097.0,53.3603,53.3701,53.2824,53.3018,42097.0
2016-12-06 12:55:00,54.71,54.77,54.65,54.7,54650.0,53.3213,53.3798,53.2629,53.3116,54650.0
2016-12-06 13:00:00,54.7,54.71,54.63,54.65,25920.0,53.3116,53.3213,53.2434,53.2629,25920.0
2016-12-06 13:05:00,54.66,54.69,54.57,54.57,31573.0,53.2726,53.3018,53.1849,53.1849,31573.0
2016-12-06 13:10:00,54.59,54.63,54.51,54.52,20877.0,53.2044,53.2434,53.1264,53.1362,20877.0
2016-12-06 13:15:00,54.52,54.67,54.46,54.62,87166.0,53.1362,53.2824,53.0777,53.2336,87166.0
2016-12-06 13:20:00,54.62,54.63,54.46,54.58,110035.0,53.2336,53.2434,53.0777,53.1946,110035.0
2016-12-06 13:25:00,54.59,54.71,54.51,54.67,82328.0,53.2044,53.3213,53.1264,53.2824,82328.0
2016-12-06 13:30:00,54.68,54.68,54.57,54.67,10986.0,53.2921,53.2921,53.1849,53.2824,10986.0
2016-12-06 13:35:00,54.66,54.75,54.64,54.75,15718.0,53.2726,53.3603,53.2531,53.3603,15718.0
2016-12-06 13:40:00,54.75,54.81,54.72,54.78,9239.0,53.3603,53.4188,53.3311,53.3896,9239.0
2016-12-06 13:45:00,54.78,55.0,54.77,54.95,121761.0,53.3896,53.604,53.3798,53.5553,121761.0
2016-12-06 13:50:00,54.95,54.98,54.78,54.8,39823.0,53.5553,53.5845,53.3896,53.4091,39823.0
2016-12-06 13:55:00,54.81,54.86,54.8,54.81,14755.0,53.4188,53.4675,53.4091,53.4188,14755.0
2016-12-06 14:00:00,54.82,54.85,54.8,54.82,14458.0,53.4286,53.4578,53.4091,53.4286,14458.0
2016-12-06 14:05:00,54.84,54.85,54.8,54.84,7541.0,53.448,53.4578,53.4091,53.448,7541.0
2016-12-06 14:10:00,54.83,55.29,54.81,55.08,329557.0,53.4383,53.8866,53.4188,53.682,329557.0
2016-12-06 14:15:00,55.09,55.34,55.02,55.1,95504.0,53.6917,53.9354,53.6235,53.7014,95504.0
2016-12-06 14:20:00,55.1,55.23,54.97,55.22,74933.0,53.7014,53.8281,53.5747,53.8184,74933.0
2016-12-06 14:25:00,55.22,55.32,55.15,55.26,55588.0,53.8184,53.9159,53.7502,53.8574,55588.0
2016-12-06 14:30:00,55.26,55.62,55.26,55.6,183460.0,53.8574,54.2082,53.8574,54.1888,183460.0
2016-12-06 14:35:00,55.6,55.82,55.6,55.82,129206.0,54.1888,54.4032,54.1888,54.4032,129206.0
2016-12-06 14:40:00,55.83,56.32,55.8,56.24,257339.0,54.4129,54.8905,54.3837,54.8125,257339.0
2016-12-06 14:45:00,56.24,56.56,56.2,56.36,471981.0,54.8125,55.1244,54.7735,54.9295,471981.0
2016-12-06 14:50:00,56.39,56.4,55.9,56.06,282150.0,54.9587,54.9684,54.4811,54.6371,282150.0
2016-12-06 14:55:00,56.06,56.13,55.98,56.09,164573.0,54.6371,54.7053,54.5591,54.6663,164573.0
2016-12-06 15:00:00,56.09,56.58,56.08,56.54,200656.0,54.6663,55.1439,54.6566,55.1049,200656.0
2016-12-06 15:05:00,56.52,56.59,56.12,56.22,197288.0,55.0854,55.1536,54.6956,54.793,197288.0
2016-12-06 15:10:00,56.22,56.35,56.12,56.13,172029.0,54.793,54.9197,54.6956,54.7053,172029.0
2016-12-06 15:15:00,56.14,56.45,56.12,56.36,170266.0,54.715,55.0172,54.6956,54.9295,170266.0
2016-12-06 15:20:00,56.35,56.41,56.32,56.38,107370.0,54.9197,54.9782,54.8905,54.949,107370.0
2016-12-06 15:25:00,56.38,56.38,56.18,56.25,183651.0,54.949,54.949,54.754,54.8223,183651.0
2016-12-06 15:30:00,56.26,56.27,56.05,56.09,108015.0,54.832,54.8417,54.6273,54.6663,108015.0
2016-12-06 15:35:00,56.09,56.13,55.97,55.99,77401.0,54.6663,54.7053,54.5494,54.5689,77401.0
2016-12-06 15:40:00,55.99,56.0,54.74,55.5,586500.0,54.5689,54.5786,53.3506,54.0913,586500.0
2016-12-06 15:45:00,55.55,55.62,55.26,55.56,626327.0,54.14,54.2082,53.8574,54.1498,626327.0
2016-12-06 15:50:00,55.57,55.95,55.55,55.87,329006.0,54.1595,54.5299,54.14,54.4519,329006.0
2016-12-06 15:55:00,55.87,56.0,55.84,55.89,307525.0,54.4519,54.5786,54.4227,54.4714,307525.0
2016-12-07 09:30:00,56.59,56.59,55.85,56.1,325477.0,55.1536,55.1536,54.4324,54.6761,325477.0
2016-12-07 09:35:00,56.11,56.62,56.04,56.49,139756.0,54.6858,55.1829,54.6176,55.0562,139756.0
2016-12-07 09:40:00,56.52,56.66,56.5,56.56,305749.0,55.0854,55.2218,55.0659,55.1244,305749.0
2016-12-07 09:45:00,56.58,56.88,56.51,56.55,61256.0,55.1439,55.4363,55.0757,55.1146,61256.0
2016-12-07 09:50:00,56.56,56.63,56.44,56.62,111857.0,55.1244,55.1926,55.0074,55.1829,111857.0
2016-12-07 09:55:00,56.62,57.11,56.61,56.85,81471.0,55.1829,55.6604,55.1731,55.407,81471.0
2016-12-07 10:00:00,56.83,57.04,56.74,56.88,126307.0,55.3875,55.5922,55.2998,55.4363,126307.0
2016-12-07 10:05:00,56.89,57.07,56.82,57.06,80067.0,55.446,55.6214,55.3778,55.6117,80067.0
2016-12-07 10:10:00,57.06,57.42,56.96,57.26,175555.0,55.6117,55.9626,55.5142,55.8066,175555.0
2016-12-07 10:15:00,57.27,57.35,57.1,57.24,102438.0,55.8164,55.8943,55.6507,55.7871,102438.0
2016-12-07 10:20:00,57.24,57.35,57.17,57.35,105534.0,55.7871,55.8943,55.7189,55.8943,105534.0
2016-12-07 10:25:00,57.35,57.36,57.03,57.03,191019.0,55.8943,55.9041,55.5825,55.5825,191019.0
2016-12-07 10:30:00,57.05,57.06,56.79,56.8,93465.0,55.6019,55.6117,55.3485,55.3583,93465.0
2016-12-07 10:35:00,56.81,56.97,56.75,56.87,202556.0,55.368,55.524,55.3096,55.4265,202556.0
2016-12-07 10:40:00,56.87,56.87,56.79,56.85,43367.0,55.4265,55.4265,55.3485,55.407,43367.0
2016-12-07 10:45:00,56.85,57.12,56.83,57.11,61773.0,55.407,55.6702,55.3875,55.6604,61773.0
2016-12-07 10:50:00,57.13,57.3,57.12,57.27,46498.0,55.6799,55.8456,55.6702,55.8164,46498.0
2016-12-07 10:55:00,57.28,57.29,57.16,57.25,34323.0,55.8261,55.8359,55.7092,55.7969,34323.0
2016-12-07 11:00:00,57.26,57.34,57.23,57.27,55923.0,55.8066,55.8846,55.7774,55.8164,55923.0
2016-12-07 11:05:00,57.27,57.52,57.26,57.52,130208.0,55.8164,56.06,55.8066,56.06,130208.0
2016-12-07 11:10:00,57.52,57.61,57.38,57.39,113819.0,56.06,56.1477,55.9236,55.9333,113819.0
2016-12-07 11:15:00,57.4,57.41,57.25,57.37,62786.0,55.9431,55.9528,55.7969,55.9138,62786.0
2016-12-07 11:20:00,57.37,57.4,57.25,57.26,33361.0,55.9138,55.9431,55.7969,55.8066,33361.0
2016-12-07 11:25:00,57.26,57.36,57.24,57.32,46262.0,55.8066,55.9041,55.7871,55.8651,46262.0
2016-12-07 11:30:00,57.32,57.38,57.25,57.37,49701.0,55.8651,55.9236,55.7969,55.9138,49701.0
2016-12-07 11:35:00,57.38,57.42,57.3,57.34,48332.0,55.9236,55.9626,55.8456,55.8846,48332.0
2016-12-07 11:40:00,57.35,57.38,57.21,57.28,70931.0,55.8943,55.9236,55.7579,55.8261,70931.0
2016-12-07 11:45:00,57.27,57.35,57.25,57.31,43821.0,55.8164,55.8943,55.7969,55.8553,43821.0
2016-12-07 11:50:00,57.32,57.34,57.26,57.33,24694.0,55.8651,55.8846,55.8066,55.8748,24694.0
2016-12-07 11:55:00,57.33,57.36,57.28,57.32,35486.0,55.8748,55.9041,55.8261,55.8651,35486.0
2016-12-07 12:00:00,57.32,57.43,57.29,57.35,29133.0,55.8651,55.9723,55.8359,55.8943,29133.0
2016-12-07 12:05:00,57.35,57.51,57.35,57.49,39367.0,55.8943,56.0503,55.8943,56.0308,39367.0
2016-12-07 12:10:00,57.49,57.52,57.38,57.45,31793.0,56.0308,56.06,55.9236,55.9918,31793.0
2016-12-07 12:15:00,57.44,57.44,57.32,57.34,11990.0,55.982,55.982,55.8651,55.8846,11990.0
2016-12-07 12:20:00,57.33,57.41,57.3,57.37,16892.0,55.8748,55.9528,55.8456,55.9138,16892.0
2016-12-07 12:25:00,57.37,57.44,57.36,57.44,70998.0,55.9138,55.982,55.9041,55.982,70998.0
2016-12-07 12:30:00,57.43,57.58,57.4,57.58,79766.0,55.9723,56.1185,55.9431,56.1185,79766.0
2016-12-07 12:35:00,57.57,57.7,57.55,57.7,65484.0,56.1087,56.2354,56.0893,56.2354,65484.0
2016-12-07 12:40:00,57.69,57.82,57.67,57.82,54150.0,56.2257,56.3524,56.2062,56.3524,54150.0
2016-12-07 12:45:00,57.83,58.01,57.79,57.94,114654.0,56.3621,56.5376,56.3232,56.4694,114654.0
2016-12-07 12:50:00,57.96,57.96,57.86,57.9,70761.0,56.4889,56.4889,56.3914,56.4304,70761.0
2016-12-07 12:55:00,57.9,58.09,57.89,58.09,50156.0,56.4304,56.6156,56.4206,56.6156,50156.0
2016-12-07 13:00:00,58.09,58.31,58.06,58.22,68861.0,56.6156,56.83,56.5863,56.7423,68861.0
2016-12-07 13:05:00,58.23,58.36,58.2,58.35,39240.0,56.752,56.8787,56.7228,56.869,39240.0
2016-12-07 13:10:00,58.31,58.33,58.26,58.27,37945.0,56.83,56.8495,56.7812,56.791,37945.0
2016-12-07 13:15:00,58.26,58.26,58.05,58.1,50449.0,56.7812,56.7812,56.5766,56.6253,50449.0
2016-12-07 13:20:00,58.1,58.3,58.1,58.11,57995.0,56.6253,56.8202,56.6253,56.635,57995.0
2016-12-07 13:25:00,58.13,58.2,58.03,58.11,70924.0,56.6545,56.7228,56.5571,56.635,70924.0
2016-12-07 13:30:00,58.1,58.15,58.0,58.01,48195.0,56.6253,56.674,56.5278,56.5376,48195.0
2016-12-07 13:35:00,58.02,58.1,57.95,58.0,54218.0,56.5473,56.6253,56.4791,56.5278,54218.0
2016-12-07 13:40:00,57.99,58.0,57.89,57.9,49868.0,56.5181,56.5278,56.4206,56.4304,49868.0
2016-12-07 13:45:00,57.91,57.97,57.88,57.94,49625.0,56.4401,56.4986,56.4109,56.4694,49625.0
2016-12-07 13:50:00,57.94,58.04,57.92,58.04,28726.0,56.4694,56.5668,56.4499,56.5668,28726.0
2016-12-07 13:55:00,58.05,58.22,58.01,58.16,52988.0,56.5766,56.7423,56.5376,56.6838,52988.0
2016-12-07 14:00:00,58.17,58.23,58.14,58.16,58517.0,56.6935,56.752,56.6643,56.6838,58517.0
2016-12-07 14:05:00,58.16,58.19,57.94,57.95,73152.0,56.6838,56.713,56.4694,56.4791,73152.0
2016-12-07 14:10:00,57.95,58.0,57.91,57.96,42609.0,56.4791,56.5278,56.4401,56.4889,42609.0
2016-12-07 14:15:00,57.97,58.25,57.95,58.18,73441.0,56.4986,56.7715,56.4791,56.7033,73441.0
2016-12-07 14:20:00,58.17,58.21,58.15,58.2,31256.0,56.6935,56.7325,56.674,56.7228,31256.0
2016-12-07 14:25:00,58.2,58.26,58.19,58.21,61187.0,56.7228,56.7812,56.713,56.7325,61187.0
2016-12-07 14:30:00,58.21,58.21,58.08,58.09,81205.0,56.7325,56.7325,56.6058,56.6156,81205.0
2016-12-07 14:35:00,58.09,58.09,57.98,57.99,40218.0,56.6156,56.6156,56.5083,56.5181,40218.0
2016-12-07 14:40:00,57.99,57.99,57.88,57.94,37047.0,56.5181,56.5181,56.4109,56.4694,37047.0
2016-12-07 14:45:00,57.95,58.04,57.94,58.04,48161.0,56.4791,56.5668,56.4694,56.5668,48161.0
2016-12-07 14:50:00,58.03,58.21,58.02,58.15,272154.0,56.5571,56.7325,56.5473,56.674,272154.0
2016-12-07 14:55:00,58.15,58.15,58.05,58.13,83682.0,56.674,56.674,56.5766,56.6545,83682.0
2016-12-07 15:00:00,58.14,58.15,58.01,58.02,67814.0,56.6643,56.674,56.5376,56.5473,67814.0
2016-12-07 15:05:00,58.02,58.15,58.01,58.04,72672.0,56.5473,56.674,56.5376,56.5668,72672.0
2016-12-07 15:10:00,58.05,58.09,58.01,58.05,86475.0,56.5766,56.6156,56.5376,56.5766,86475.0
2016-12-07 15:15:00,58.06,58.15,58.03,58.15,126191.0,56.5863,56.674,56.5571,56.674,126191.0
2016-12-07 15:20:00,58.15,58.22,58.1,58.2,66278.0,56.674,56.7423,56.6253,56.7228,66278.0
2016-12-07 15:25:00,58.2,58.21,58.16,58.18,105569.0,56.7228,56.7325,56.6838,56.7033,105569.0
2016-12-07 15:30:00,58.18,58.2,58.07,58.16,97087.0,56.7033,56.7228,56.5961,56.6838,97087.0
2016-12-07 15:35:00,58.16,58.25,58.15,58.23,194403.0,56.6838,56.7715,56.674,56.752,194403.0
2016-12-07 15:40:00,58.23,58.27,58.21,58.25,84573.0,56.752,56.791,56.7325,56.7715,84573.0
2016-12-07 15:45:00,58.25,58.29,58.22,58.23,121714.0,56.7715,56.8105,56.7423,56.752,121714.0
2016-12-07 15:50:00,58.23,58.24,58.15,58.16,176633.0,56.752,56.7617,56.674,56.6838,176633.0
2016-12-07 15:55:00,58.16,58.29,58.16,58.27,231825.0,56.6838,56.8105,56.6838,56.791,231825.0
2016-12-08 09:30:00,58.29,58.38,57.94,58.09,105212.0,56.8105,56.8982,56.4694,56.6156,105212.0
2016-12-08 09:35:00,58.07,58.19,57.95,58.06,46126.0,56.5961,56.713,56.4791,56.5863,46126.0
2016-12-08 09:40:00,58.12,58.12,57.88,57.94,223899.0,56.6448,56.6448,56.4109,56.4694,223899.0
2016-12-08 09:45:00,57.95,58.12,57.92,58.0,39901.0,56.4791,56.6448,56.4499,56.5278,39901.0
2016-12-08 09:50:00,58.01,58.19,58.0,58.19,48538.0,56.5376,56.713,56.5278,56.713,48538.0
2016-12-08 09:55:00,58.17,58.28,58.14,58.25,152881.0,56.6935,56.8007,56.6643,56.7715,152881.0
2016-12-08 10:00:00,58.27,58.27,58.13,58.24,39383.0,56.791,56.791,56.6545,56.7617,39383.0
2016-12-08 10:05:00,58.26,58.5,58.23,58.45,33015.0,56.7812,57.0151,56.752,56.9664,33015.0
2016-12-08 10:10:00,58.45,58.51,58.27,58.32,50642.0,56.9664,57.0249,56.791,56.8397,50642.0
2016-12-08 10:15:00,58.33,58.47,58.32,58.39,32977.0,56.8495,56.9859,56.8397,56.9079,32977.0
2016-12-08 10:20:00,58.39,58.47,58.32,58.35,34153.0,56.9079,56.9859,56.8397,56.869,34153.0
2016-12-08 10:25:00,58.34,58.57,58.33,58.5,22570.0,56.8592,57.0834,56.8495,57.0151,22570.0
2016-12-08 10:30:00,58.5,58.65,58.49,58.65,29102.0,57.0151,57.1613,57.0054,57.1613,29102.0
2016-12-08 10:35:00,58.65,58.76,58.59,58.73,54255.0,57.1613,57.2685,57.1029,57.2393,54255.0
2016-12-08 10:40:00,58.75,58.86,58.64,58.85,45735.0,57.2588,57.366,57.1516,57.3563,45735.0
2016-12-08 10:45:00,58.85,58.89,58.74,58.87,49598.0,57.3563,57.3952,57.2491,57.3758,49598.0
2016-12-08 10:50:00,58.86,58.89,58.72,58.78,91595.0,57.366,57.3952,57.2296,57.288,91595.0
2016-12-08 10:55:00,58.78,59.01,58.78,58.99,29260.0,57.288,57.5122,57.288,57.4927,29260.0
2016-12-08 11:00:00,58.98,58.98,58.83,58.85,36930.0,57.483,57.483,57.3368,57.3563,36930.0
2016-12-08 11:05:00,58.84,59.08,58.84,58.96,58860.0,57.3465,57.5804,57.3465,57.4635,58860.0
2016-12-08 11:10:00,58.96,59.04,58.92,59.02,49409.0,57.4635,57.5414,57.4245,57.5219,49409.0
2016-12-08 11:15:00,59.01,59.02,58.89,58.92,54884.0,57.5122,57.5219,57.3952,57.4245,54884.0
2016-12-08 11:20:00,58.93,58.98,58.91,58.92,44658.0,57.4342,57.483,57.4147,57.4245,44658.0
2016-12-08 11:25:00,58.91,58.95,58.75,58.8,33418.0,57.4147,57.4537,57.2588,57.3075,33418.0
2016-12-08 11:30:00,58.81,58.81,58.7,58.75,33915.0,57.3173,57.3173,57.2101,57.2588,33915.0
2016-12-08 11:35:00,58.75,58.86,58.62,58.64,186167.0,57.2588,57.366,57.1321,57.1516,186167.0
2016-12-08 11:40:00,58.64,58.68,58.58,58.63,44696.0,57.1516,57.1906,57.0931,57.1418,44696.0
2016-12-08 11:45:00,58.64,58.82,58.63,58.8,32753.0,57.1516,57.327,57.1418,57.3075,32753.0
2016-12-08 11:50:00,58.81,58.81,58.68,58.72,20041.0,57.3173,57.3173,57.1906,57.2296,20041.0
2016-12-08 11:55:00,58.72,58.85,58.7,58.83,39840.0,57.2296,57.3563,57.2101,57.3368,39840.0
2016-12-08 12:00:00,58.82,58.84,58.73,58.77,21689.0,57.327,57.3465,57.2393,57.2783,21689.0
2016-12-08 12:05:00,58.77,58.77,58.62,58.68,23253.0,57.2783,57.2783,57.1321,57.1906,23253.0
2016-12-08 12:10:00,58.69,58.73,58.68,58.73,17761.0,57.2003,57.2393,57.1906,57.2393,17761.0
2016-12-08 12:15:00,58.72,58.73,58.55,58.57,30238.0,57.2296,57.2393,57.0639,57.0834,30238.0
2016-12-08 12:20:00,58.57,58.67,58.56,58.65,87571.0,57.0834,57.1808,57.0736,57.1613,87571.0
2016-12-08 12:25:00,58.64,58.67,58.6,58.61,11916.0,57.1516,57.1808,57.1126,57.1224,11916.0
2016-12-08 12:30:00,58.61,58.66,58.57,58.66,19016.0,57.1224,57.1711,57.0834,57.1711,19016.0
2016-12-08 12:35:00,58.65,58.65,58.43,58.44,14464.0,57.1613,57.1613,56.9469,56.9567,14464.0
2016-12-08 12:40:00,58.44,58.49,58.37,58.38,35881.0,56.9567,57.0054,56.8884,56.8982,35881.0
2016-12-08 12:45:00,58.38,58.5,58.35,58.47,36939.0,56.8982,57.0151,56.869,56.9859,36939.0
2016-12-08 12:50:00,58.48,58.55,58.44,58.44,27133.0,56.9957,57.0639,56.9567,56.9567,27133.0
2016-12-08 12:55:00,58.44,58.5,58.44,58.5,25829.0,56.9567,57.0151,56.9567,57.0151,25829.0
2016-12-08 13:00:00,58.5,58.51,58.38,58.44,22285.0,57.0151,57.0249,56.8982,56.9567,22285.0
2016-12-08 13:05:00,58.45,58.51,58.45,58.51,41846.0,56.9664,57.0249,56.9664,57.0249,41846.0
2016-12-08 13:10:00,58.5,58.61,58.48,58.54,29992.0,57.0151,57.1224,56.9957,57.0541,29992.0
2016-12-08 13:15:00,58.55,58.57,58.51,58.51,15436.0,57.0639,57.0834,57.0249,57.0249,15436.0
2016-12-08 13:20:00,58.53,58.57,58.51,58.55,16838.0,57.0444,57.0834,57.0249,57.0639,16838.0
2016-12-08 13:25:00,58.55,58.66,58.54,58.63,32664.0,57.0639,57.1711,57.0541,57.1418,32664.0
2016-12-08 13:30:00,58.63,58.63,58.52,58.59,15604.0,57.1418,57.1418,57.0346,57.1029,15604.0
2016-12-08 13:35:00,58.59,58.62,58.57,58.6,31838.0,57.1029,57.1321,57.0834,57.1126,31838.0
2016-12-08 13:40:00,58.61,58.63,58.53,58.59,37113.0,57.1224,57.1418,57.0444,57.1029,37113.0
2016-12-08 13:45:00,58.58,58.71,58.58,58.66,42833.0,57.0931,57.2198,57.0931,57.1711,42833.0
2016-12-08 13:50:00,58.63,58.69,58.62,58.62,21203.0,57.1418,57.2003,57.1321,57.1321,21203.0
2016-12-08 13:55:00,58.62,58.66,58.6,58.61,23561.0,57.1321,57.1711,57.1126,57.1224,23561.0
2016-12-08 14:00:00,58.61,58.62,58.55,58.56,28862.0,57.1224,57.1321,57.0639,57.0736,28862.0
2016-12-08 14:05:00,58.57,58.57,58.52,58.56,24655.0,57.0834,57.0834,57.0346,57.0736,24655.0
2016-12-08 14:10:00,58.55,58.56,58.5,58.5,26568.0,57.0639,57.0736,57.0151,57.0151,26568.0
2016-12-08 14:15:00,58.52,58.52,58.38,58.45,30131.0,57.0346,57.0346,56.8982,56.9664,30131.0
2016-12-08 14:20:00,58.43,58.46,58.36,58.39,20742.0,56.9469,56.9762,56.8787,56.9079,20742.0
2016-12-08 14:25:00,58.4,58.51,58.38,58.48,19924.0,56.9177,57.0249,56.8982,56.9957,19924.0
2016-12-08 14:30:00,58.48,58.49,58.44,58.44,19584.0,56.9957,57.0054,56.9567,56.9567,19584.0
2016-12-08 14:35:00,58.45,58.45,58.28,58.42,36801.0,56.9664,56.9664,56.8007,56.9372,36801.0
2016-12-08 14:40:00,58.41,58.44,58.38,58.43,22347.0,56.9274,56.9567,56.8982,56.9469,22347.0
2016-12-08 14:45:00,58.44,58.45,58.34,58.35,30869.0,56.9567,56.9664,56.8592,56.869,30869.0
2016-12-08 14:50:00,58.36,58.41,58.35,58.38,43915.0,56.8787,56.9274,56.869,56.8982,43915.0
2016-12-08 14:55:00,58.39,58.49,58.38,58.44,30341.0,56.9079,57.0054,56.8982,56.9567,30341.0
2016-12-08 15:00:00,58.44,58.45,58.41,58.45,25980.0,56.9567,56.9664,56.9274,56.9664,25980.0
2016-12-08 15:05:00,58.45,58.46,58.37,58.4,29597.0,56.9664,56.9762,56.8884,56.9177,29597.0
2016-12-08 15:10:00,58.4,58.47,58.39,58.47,26162.0,56.9177,56.9859,56.9079,56.9859,26162.0
2016-12-08 15:15:00,58.45,58.48,58.42,58.44,29249.0,56.9664,56.9957,56.9372,56.9567,29249.0
2016-12-08 15:20:00,58.44,58.45,58.38,58.38,33058.0,56.9567,56.9664,56.8982,56.8982,33058.0
2016-12-08 15:25:00,58.39,58.46,58.38,58.39,45086.0,56.9079,56.9762,56.8982,56.9079,45086.0
2016-12-08 15:30:00,58.41,58.41,58.33,58.36,35283.0,56.9274,56.9274,56.8495,56.8787,35283.0
2016-12-08 15:35:00,58.35,58.49,58.35,58.43,92019.0,56.869,57.0054,56.869,56.9469,92019.0
2016-12-08 15:40:00,58.43,58.47,58.41,58.46,51010.0,56.9469,56.9859,56.9274,56.9762,51010.0
2016-12-08 15:45:00,58.46,58.46,58.37,58.41,66706.0,56.9762,56.9762,56.8884,56.9274,66706.0
2016-12-08 15:50:00,58.41,58.47,58.4,58.44,109481.0,56.9274,56.9859,56.9177,56.9567,109481.0
2016-12-08 15:55:00,58.44,58.44,58.37,58.44,255116.0,56.9567,56.9567,56.8884,56.9567,255116.0
2016-12-09 09:30:00,58.47,58.54,58.0,58.0,80924.0,56.9859,57.0541,56.5278,56.5278,80924.0
2016-12-09 09:35:00,58.03,58.2,57.99,58.02,48435.0,56.5571,56.7228,56.5181,56.5473,48435.0
2016-12-09 09:40:00,58.02,58.1,57.97,58.05,10542.0,56.5473,56.6253,56.4986,56.5766,10542.0
2016-12-09 09:45:00,58.05,58.1,57.99,58.04,30550.0,56.5766,56.6253,56.5181,56.5668,30550.0
2016-12-09 09:50:00,58.0,58.03,57.85,57.85,42370.0,56.5278,56.5571,56.3816,56.3816,42370.0
2016-12-09 09:55:00,57.87,57.87,57.7,57.84,18055.0,56.4011,56.4011,56.2354,56.3719,18055.0
2016-12-09 10:00:00,57.84,57.95,57.75,57.75,53332.0,56.3719,56.4791,56.2842,56.2842,53332.0
2016-12-09 10:05:00,57.75,57.75,57.58,57.64,25849.0,56.2842,56.2842,56.1185,56.177,25849.0
2016-12-09 10:10:00,57.65,57.67,57.36,57.41,27707.0,56.1867,56.2062,55.9041,55.9528,27707.0
2016-12-09 10:15:00,57.44,57.44,57.21,57.23,45097.0,55.982,55.982,55.7579,55.7774,45097.0
2016-12-09 10:20:00,57.27,57.27,56.94,57.08,93500.0,55.8164,55.8164,55.4947,55.6312,93500.0
2016-12-09 10:25:00,57.11,57.24,57.07,57.22,49600.0,55.6604,55.7871,55.6214,55.7676,49600.0
2016-12-09 10:30:00,57.23,57.37,57.23,57.37,35719.0,55.7774,55.9138,55.7774,55.9138,35719.0
2016-12-09 10:35:00,57.37,57.43,57.24,57.31,31873.0,55.9138,55.9723,55.7871,55.8553,31873.0
2016-12-09 10:40:00,57.32,57.32,57.11,57.16,34313.0,55.8651,55.8651,55.6604,55.7092,34313.0
2016-12-09 10:45:00,57.16,57.23,57.15,57.22,18307.0,55.7092,55.7774,55.6994,55.7676,18307.0
2016-12-09 10:50:00,57.22,57.26,57.19,57.24,53091.0,55.7676,55.8066,55.7384,55.7871,53091.0
2016-12-09 10:55:00,57.25,57.27,57.17,57.19,43397.0,55.7969,55.8164,55.7189,55.7384,43397.0
2016-12-09 11:00:00,57.2,57.23,57.18,57.19,18913.0,55.7481,55.7774,55.7286,55.7384,18913.0
2016-12-09 11:05:00,57.2,57.25,57.19,57.21,17120.0,55.7481,55.7969,55.7384,55.7579,17120.0
2016-12-09 11:10:00,57.21,57.23,57.16,57.17,27622.0,55.7579,55.7774,55.7092,55.7189,27622.0
2016-12-09 11:15:00,57.16,57.16,56.97,56.99,50824.0,55.7092,55.7092,55.524,55.5435,50824.0
2016-12-09 11:20:00,57.0,57.06,56.98,57.02,47392.0,55.5532,55.6117,55.5337,55.5727,47392.0
2016-12-09 11:25:00,57.02,57.03,56.79,56.8,55017.0,55.5727,55.5825,55.3485,55.3583,55017.0
2016-12-09 11:30:00,56.8,56.81,56.49,56.71,161297.0,55.3583,55.368,55.0562,55.2706,161297.0
2016-12-09 11:35:00,56.7,56.92,56.7,56.86,51770.0,55.2608,55.4752,55.2608,55.4168,51770.0
2016-12-09 11:40:00,56.86,56.98,56.84,56.94,34640.0,55.4168,55.5337,55.3973,55.4947,34640.0
2016-12-09 11:45:00,56.94,56.96,56.87,56.96,25512.0,55.4947,55.5142,55.4265,55.5142,25512.0
2016-12-09 11:50:00,56.95,56.97,56.86,56.86,21989.0,55.5045,55.524,55.4168,55.4168,21989.0
2016-12-09 11:55:00,56.85,56.9,56.82,56.82,19536.0,55.407,55.4558,55.3778,55.3778,19536.0
2016-12-09 12:00:00,56.84,56.86,56.82,56.82,8716.0,55.3973,55.4168,55.3778,55.3778,8716.0
2016-12-09 12:05:00,56.85,56.85,56.76,56.77,34451.0,55.407,55.407,55.3193,55.3291,34451.0
2016-12-09 12:10:00,56.77,56.78,56.65,56.73,19984.0,55.3291,55.3388,55.2121,55.2901,19984.0
2016-12-09 12:15:00,56.71,56.72,56.64,56.66,29263.0,55.2706,55.2803,55.2024,55.2218,29263.0
2016-12-09 12:20:00,56.65,56.76,56.65,56.7,26884.0,55.2121,55.3193,55.2121,55.2608,26884.0
2016-12-09 12:25:00,56.69,56.76,56.67,56.7,19757.0,55.2511,55.3193,55.2316,55.2608,19757.0
2016-12-09 12:30:00,56.71,56.75,56.71,56.74,12463.0,55.2706,55.3096,55.2706,55.2998,12463.0
2016-12-09 12:35:00,56.74,56.82,56.66,56.82,77561.0,55.2998,55.3778,55.2218,55.3778,77561.0
2016-12-09 12:40:00,56.82,56.9,56.82,56.86,7987.0,55.3778,55.4558,55.3778,55.4168,7987.0
2016-12-09 12:45:00,56.87,56.94,56.86,56.92,10761.0,55.4265,55.4947,55.4168,55.4752,10761.0
2016-12-09 12:50:00,56.9,57.1,56.9,57.08,41838.0,55.4558,55.6507,55.4558,55.6312,41838.0
2016-12-09 12:55:00,57.1,57.1,56.98,57.02,18234.0,55.6507,55.6507,55.5337,55.5727,18234.0
2016-12-09 13:00:00,57.02,57.03,56.91,56.95,26650.0,55.5727,55.5825,55.4655,55.5045,26650.0
2016-12-09 13:05:00,56.97,57.01,56.95,56.99,10441.0,55.524,55.563,55.5045,55.5435,10441.0
2016-12-09 13:10:00,56.98,57.03,56.98,57.01,11076.0,55.5337,55.5825,55.5337,55.563,11076.0
2016-12-09 13:15:00,57.01,57.09,56.99,57.09,38742.0,55.563,55.6409,55.5435,55.6409,38742.0
2016-12-09 13:20:00,57.09,57.1,56.97,57.0,16713.0,55.6409,55.6507,55.524,55.5532,16713.0
2016-12-09 13:25:00,56.99,57.11,56.99,57.05,39959.0,55.5435,55.6604,55.5435,55.6019,39959.0
2016-12-09 13:30:00,57.04,57.09,57.04,57.08,14015.0,55.5922,55.6409,55.5922,55.6312,14015.0
2016-12-09 13:35:00,57.08,57.09,57.02,57.05,24071.0,55.6312,55.6409,55.5727,55.6019,24071.0
2016-12-09 13:40:00,57.04,57.07,57.01,57.01,35161.0,55.5922,55.6214,55.563,55.563,35161.0
2016-12-09 13:45:00,57.01,57.06,57.0,57.05,14818.0,55.563,55.6117,55.5532,55.6019,14818.0
2016-12-09 13:50:00,57.05,57.06,56.96,57.06,40940.0,55.6019,55.6117,55.5142,55.6117,40940.0
2016-12-09 13:55:00,57.06,57.07,56.97,56.99,37249.0,55.6117,55.6214,55.524,55.5435,37249.0
2016-12-09 14:00:00,57.0,57.02,56.96,57.0,13913.0,55.5532,55.5727,55.5142,55.5532,13913.0
2016-12-09 14:05:00,57.0,57.06,56.97,56.97,38996.0,55.5532,55.6117,55.524,55.524,38996.0
2016-12-09 14:10:00,56.97,56.98,56.83,56.83,25290.0,55.524,55.5337,55.3875,55.3875,25290.0
2016-12-09 14:15:00,56.84,56.9,56.84,56.86,10315.0,55.3973,55.4558,55.3973,55.4168,10315.0
2016-12-09 14:20:00,56.85,56.88,56.82,56.84,87229.0,55.407,55.4363,55.3778,55.3973,87229.0
2016-12-09 14:25:00,56.84,56.84,56.67,56.69,35713.0,55.3973,55.3973,55.2316,55.2511,35713.0
2016-12-09 14:30:00,56.69,56.84,56.69,56.78,30702.0,55.2511,55.3973,55.2511,55.3388,30702.0
2016-12-09 14:35:00,56.77,56.83,56.73,56.79,18515.0,55.3291,55.3875,55.2901,55.3485,18515.0
2016-12-09 14:40:00,56.78,56.8,56.73,56.76,15363.0,55.3388,55.3583,55.2901,55.3193,15363.0
2016-12-09 14:45:00,56.76,56.76,56.68,56.7,20099.0,55.3193,55.3193,55.2413,55.2608,20099.0
2016-12-09 14:50:00,56.69,56.76,56.69,56.76,10755.0,55.2511,55.3193,55.2511,55.3193,10755.0
2016-12-09 14:55:00,56.75,56.77,56.72,56.76,19402.0,55.3096,55.3291,55.2803,55.3193,19402.0
2016-12-09 15:00:00,56.76,56.76,56.69,56.72,21869.0,55.3193,55.3193,55.2511,55.2803,21869.0
2016-12-09 15:05:00,56.72,56.78,56.7,56.76,10200.0,55.2803,55.3388,55.2608,55.3193,10200.0
2016-12-09 15:10:00,56.77,56.78,56.74,56.76,27867.0,55.3291,55.3388,55.2998,55.3193,27867.0
2016-12-09 15:15:00,56.75,56.78,56.73,56.74,31564.0,55.3096,55.3388,55.2901,55.2998,31564.0
2016-12-09 15:20:00,56.73,56.78,56.68,56.69,20568.0,55.2901,55.3388,55.2413,55.2511,20568.0
2016-12-09 15:25:00,56.68,56.69,56.64,56.67,33090.0,55.2413,55.2511,55.2024,55.2316,33090.0
2016-12-09 15:30:00,56.67,56.68,56.64,56.67,74469.0,55.2316,55.2413,55.2024,55.2316,74469.0
2016-12-09 15:35:00,56.66,56.67,56.64,56.65,46436.0,55.2218,55.2316,55.2024,55.2121,46436.0
2016-12-09 15:40:00,56.66,56.71,56.65,56.7,71358.0,55.2218,55.2706,55.2121,55.2608,71358.0
2016-12-09 15:45:00,56.7,56.71,56.62,56.62,65739.0,55.2608,55.2706,55.1829,55.1829,65739.0
2016-12-09 15:50:00,56.62,56.7,56.6,56.61,130304.0,55.1829,55.2608,55.1634,55.1731,130304.0
2016-12-09 15:55:00,56.62,56.66,56.56,56.64,196431.0,55.1829,55.2218,55.1244,55.2024,196431.0
2016-12-12 09:30:00,56.55,56.7,55.77,56.01,77551.0,55.1146,55.2608,54.3544,54.5883,77551.0
2016-12-12 09:35:00,55.96,56.29,55.78,56.06,222672.0,54.5396,54.8612,54.3642,54.6371,222672.0
2016-12-12 09:40:00,56.04,56.22,55.98,56.04,92706.0,54.6176,54.793,54.5591,54.6176,92706.0
2016-12-12 09:45:00,55.98,56.15,55.84,56.01,29682.0,54.5591,54.7248,54.4227,54.5883,29682.0
2016-12-12 09:50:00,55.98,56.1,55.96,56.06,60463.0,54.5591,54.6761,54.5396,54.6371,60463.0
2016-12-12 09:55:00,56.06,56.36,55.97,56.34,47663.0,54.6371,54.9295,54.5494,54.91,47663.0
2016-12-12 10:00:00,56.36,56.53,56.3,56.48,23165.0,54.9295,55.0951,54.871,55.0464,23165.0
2016-12-12 10:05:00,56.48,56.5,56.28,56.35,105162.0,55.0464,55.0659,54.8515,54.9197,105162.0
2016-12-12 10:10:00,56.36,56.36,56.2,56.27,42855.0,54.9295,54.9295,54.7735,54.8417,42855.0
2016-12-12 10:15:00,56.25,56.25,56.1,56.18,45556.0,54.8223,54.8223,54.6761,54.754,45556.0
2016-12-12 10:20:00,56.19,56.19,56.12,56.14,62658.0,54.7638,54.7638,54.6956,54.715,62658.0
2016-12-12 10:25:00,56.15,56.19,56.07,56.08,37099.0,54.7248,54.7638,54.6468,54.6566,37099.0
2016-12-12 10:30:00,56.09,56.28,56.08,56.19,132948.0,54.6663,54.8515,54.6566,54.7638,132948.0
2016-12-12 10:35:00,56.2,56.26,56.11,56.15,39803.0,54.7735,54.832,54.6858,54.7248,39803.0
2016-12-12 10:40:00,56.15,56.35,56.14,56.26,44757.0,54.7248,54.9197,54.715,54.832,44757.0
2016-12-12 10:45:00,56.25,56.26,56.18,56.19,25879.0,54.8223,54.832,54.754,54.7638,25879.0
2016-12-12 10:50:00,56.19,56.24,56.12,56.16,44147.0,54.7638,54.8125,54.6956,54.7345,44147.0
2016-12-12 10:55:00,56.17,56.2,56.15,56.19,24096.0,54.7443,54.7735,54.7248,54.7638,24096.0
2016-12-12 11:00:00,56.19,56.19,56.12,56.15,19001.0,54.7638,54.7638,54.6956,54.7248,19001.0
2016-12-12 11:05:00,56.14,56.16,56.11,56.15,14120.0,54.715,54.7345,54.6858,54.7248,14120.0
2016-12-12 11:10:00,56.15,56.18,56.14,56.17,15046.0,54.7248,54.754,54.715,54.7443,15046.0
2016-12-12 11:15:00,56.19,56.2,56.13,56.18,36158.0,54.7638,54.7735,54.7053,54.754,36158.0
2016-12-12 11:20:00,56.17,56.2,56.09,56.11,31267.0,54.7443,54.7735,54.6663,54.6858,31267.0
2016-12-12 11:25:00,56.11,56.15,56.08,56.12,8632.0,54.6858,54.7248,54.6566,54.6956,8632.0
2016-12-12 11:30:00,56.11,56.11,56.0,56.01,20525.0,54.6858,54.6858,54.5786,54.5883,20525.0
2016-12-12 11:35:00,56.02,56.04,55.93,55.93,10523.0,54.5981,54.6176,54.5104,54.5104,10523.0
2016-12-12 11:40:00,55.94,55.95,55.82,55.87,28416.0,54.5201,54.5299,54.4032,54.4519,28416.0
2016-12-12 11:45:00,55.86,56.0,55.8,55.95,28342.0,54.4422,54.5786,54.3837,54.5299,28342.0
2016-12-12 11:50:00,55.95,56.04,55.94,55.99,85295.0,54.5299,54.6176,54.5201,54.5689,85295.0
2016-12-12 11:55:00,55.98,55.98,55.9,55.96,14168.0,54.5591,54.5591,54.4811,54.5396,14168.0
2016-12-12 12:00:00,55.98,55.98,55.83,55.83,29275.0,54.5591,54.5591,54.4129,54.4129,29275.0
2016-12-12 12:05:00,55.83,55.95,55.81,55.95,11129.0,54.4129,54.5299,54.3934,54.5299,11129.0
2016-12-12 12:10:00,55.95,55.96,55.89,55.94,23554.0,54.5299,54.5396,54.4714,54.5201,23554.0
2016-12-12 12:15:00,55.95,55.95,55.84,55.9,41925.0,54.5299,54.5299,54.4227,54.4811,41925.0
2016-12-12 12:20:00,55.91,55.96,55.89,55.89,22573.0,54.4909,54.5396,54.4714,54.4714,22573.0
2016-12-12 12:25:00,55.88,55.95,55.87,55.94,22178.0,54.4616,54.5299,54.4519,54.5201,22178.0
2016-12-12 12:30:00,55.94,55.95,55.86,55.89,21565.0,54.5201,54.5299,54.4422,54.4714,21565.0
2016-12-12 12:35:00,55.89,55.95,55.89,55.94,43597.0,54.4714,54.5299,54.4714,54.5201,43597.0
2016-12-12 12:40:00,55.93,55.96,55.92,55.95,9010.0,54.5104,54.5396,54.5006,54.5299,9010.0
2016-12-12 12:45:00,55.95,55.97,55.9,55.94,33112.0,54.5299,54.5494,54.4811,54.5201,33112.0
2016-12-12 12:50:00,55.95,55.96,55.9,55.95,49530.0,54.5299,54.5396,54.4811,54.5299,49530.0
2016-12-12 12:55:00,55.96,56.09,55.95,56.04,54326.0,54.5396,54.6663,54.5299,54.6176,54326.0
2016-12-12 13:00:00,56.03,56.1,56.03,56.06,35137.0,54.6078,54.6761,54.6078,54.6371,35137.0
2016-12-12 13:05:00,56.05,56.13,56.05,56.09,56255.0,54.6273,54.7053,54.6273,54.6663,56255.0
2016-12-12 13:10:00,56.1,56.12,56.06,56.09,24884.0,54.6761,54.6956,54.6371,54.6663,24884.0
2016-12-12 13:15:00,56.1,56.13,56.03,56.12,45091.0,54.6761,54.7053,54.6078,54.6956,45091.0
2016-12-12 13:20:00,56.12,56.12,56.05,56.07,37682.0,54.6956,54.6956,54.6273,54.6468,37682.0
2016-12-12 13:25:00,56.06,56.1,56.02,56.08,25686.0,54.6371,54.6761,54.5981,54.6566,25686.0
2016-12-12 13:30:00,56.09,56.12,56.04,56.08,48226.0,54.6663,54.6956,54.6176,54.6566,48226.0
2016-12-12 13:35:00,56.08,56.11,56.04,56.09,41388.0,54.6566,54.6858,54.6176,54.6663,41388.0
2016-12-12 13:40:00,56.1,56.1,56.04,56.05,89552.0,54.6761,54.6761,54.6176,54.6273,89552.0
2016-12-12 13:45:00,56.06,56.1,56.05,56.07,30138.0,54.6371,54.6761,54.6273,54.6468,30138.0
2016-12-12 13:50:00,56.09,56.1,56.05,56.09,42748.0,54.6663,54.6761,54.6273,54.6663,42748.0
2016-12-12 13:55:00,56.09,56.1,56.02,56.07,96077.0,54.6663,54.6761,54.5981,54.6468,96077.0
2016-12-12 14:00:00,56.06,56.06,56.01,56.01,14729.0,54.6371,54.6371,54.5883,54.5883,14729.0
2016-12-12 14:05:00,56.02,56.06,55.97,56.06,35721.0,54.5981,54.6371,54.5494,54.6371,35721.0
2016-12-12 14:10:00,56.06,56.1,56.04,56.06,25158.0,54.6371,54.6761,54.6176,54.6371,25158.0
2016-12-12 14:15:00,56.06,56.1,56.03,56.08,53120.0,54.6371,54.6761,54.6078,54.6566,53120.0
2016-12-12 14:20:00,56.08,56.08,56.03,56.05,16745.0,54.6566,54.6566,54.6078,54.6273,16745.0
2016-12-12 14:25:00,56.06,56.08,56.02,56.03,10056.0,54.6371,54.6566,54.5981,54.6078,10056.0
2016-12-12 14:30:00,56.03,56.07,56.0,56.02,12127.0,54.6078,54.6468,54.5786,54.5981,12127.0
2016-12-12 14:35:00,56.03,56.07,56.03,56.04,9148.0,54.6078,54.6468,54.6078,54.6176,9148.0
2016-12-12 14:40:00,56.05,56.07,56.02,56.06,19351.0,54.6273,54.6468,54.5981,54.6371,19351.0
2016-12-12 14:45:00,56.05,56.08,56.04,56.06,21804.0,54.6273,54.6566,54.6176,54.6371,21804.0
2016-12-12 14:50:00,56.05,56.07,55.98,56.02,33632.0,54.6273,54.6468,54.5591,54.5981,33632.0
2016-12-12 14:55:00,56.02,56.03,55.97,56.0,24811.0,54.5981,54.6078,54.5494,54.5786,24811.0
2016-12-12 15:00:00,56.0,56.03,55.92,56.0,146681.0,54.5786,54.6078,54.5006,54.5786,146681.0
2016-12-12 15:05:00,56.0,56.01,55.95,55.95,45830.0,54.5786,54.5883,54.5299,54.5299,45830.0
2016-12-12 15:10:00,55.95,56.0,55.94,55.97,51534.0,54.5299,54.5786,54.5201,54.5494,51534.0
2016-12-12 15:15:00,55.97,55.98,55.92,55.95,31672.0,54.5494,54.5591,54.5006,54.5299,31672.0
2016-12-12 15:20:00,55.94,55.96,55.92,55.93,42798.0,54.5201,54.5396,54.5006,54.5104,42798.0
2016-12-12 15:25:00,55.93,56.04,55.93,56.04,48623.0,54.5104,54.6176,54.5104,54.6176,48623.0
2016-12-12 15:30:00,56.03,56.07,55.99,56.05,30826.0,54.6078,54.6468,54.5689,54.6273,30826.0
2016-12-12 15:35:00,56.06,56.07,56.04,56.06,45603.0,54.6371,54.6468,54.6176,54.6371,45603.0
2016-12-12 15:40:00,56.06,56.08,56.03,56.08,45600.0,54.6371,54.6566,54.6078,54.6566,45600.0
2016-12-12 15:45:00,56.09,56.11,56.04,56.09,85413.0,54.6663,54.6858,54.6176,54.6663,85413.0
2016-12-12 15:50:00,56.08,56.08,56.02,56.03,40650.0,54.6566,54.6566,54.5981,54.6078,40650.0
2016-12-12 15:55:00,56.04,56.07,55.98,56.02,146916.0,54.6176,54.6468,54.5591,54.5981,146916.0
2016-12-13 09:30:00,56.46,56.59,56.33,56.52,52802.0,55.0269,55.1536,54.9002,55.0854,52802.0
2016-12-13 09:35:00,56.49,56.74,56.48,56.65,40342.0,55.0562,55.2998,55.0464,55.2121,40342.0
2016-12-13 09:40:00,56.68,56.83,56.67,56.81,121793.0,55.2413,55.3875,55.2316,55.368,121793.0
2016-12-13 09:45:00,56.78,56.88,56.71,56.87,105620.0,55.3388,55.4363,55.2706,55.4265,105620.0
2016-12-13 09:50:00,56.88,56.98,56.83,56.88,66943.0,55.4363,55.5337,55.3875,55.4363,66943.0
2016-12-13 09:55:00,56.9,56.94,56.78,56.78,24566.0,55.4558,55.4947,55.3388,55.3388,24566.0
2016-12-13 10:00:00,56.77,56.82,56.72,56.73,26124.0,55.3291,55.3778,55.2803,55.2901,26124.0
2016-12-13 10:05:00,56.74,56.74,56.55,56.55,50819.0,55.2998,55.2998,55.1146,55.1146,50819.0
2016-12-13 10:10:00,56.54,56.7,56.53,56.59,70908.0,55.1049,55.2608,55.0951,55.1536,70908.0
2016-12-13 10:15:00,56.61,56.66,56.54,56.66,29319.0,55.1731,55.2218,55.1049,55.2218,29319.0
2016-12-13 10:20:00,56.67,56.78,56.66,56.77,23635.0,55.2316,55.3388,55.2218,55.3291,23635.0
2016-12-13 10:25:00,56.78,56.95,56.78,56.89,130104.0,55.3388,55.5045,55.3388,55.446,130104.0
2016-12-13 10:30:00,56.88,56.9,56.75,56.76,50887.0,55.4363,55.4558,55.3096,55.3193,50887.0
2016-12-13 10:35:00,56.75,56.83,56.7,56.79,57142.0,55.3096,55.3875,55.2608,55.3485,57142.0
2016-12-13 10:40:00,56.8,56.81,56.62,56.66,54997.0,55.3583,55.368,55.1829,55.2218,54997.0
2016-12-13 10:45:00,56.65,56.66,56.6,56.6,26300.0,55.2121,55.2218,55.1634,55.1634,26300.0
2016-12-13 10:50:00,56.61,56.65,56.5,56.65,37018.0,55.1731,55.2121,55.0659,55.2121,37018.0
2016-12-13 10:55:00,56.63,56.77,56.61,56.73,51041.0,55.1926,55.3291,55.1731,55.2901,51041.0
2016-12-13 11:00:00,56.72,56.79,56.71,56.72,23504.0,55.2803,55.3485,55.2706,55.2803,23504.0
2016-12-13 11:05:00,56.71,56.72,56.61,56.64,33853.0,55.2706,55.2803,55.1731,55.2024,33853.0
2016-12-13 11:10:00,56.65,56.71,56.62,56.67,25154.0,55.2121,55.2706,55.1829,55.2316,25154.0
2016-12-13 11:15:00,56.68,56.68,56.59,56.61,34672.0,55.2413,55.2413,55.1536,55.1731,34672.0
2016-12-13 11:20:00,56.61,56.67,56.59,56.67,112706.0,55.1731,55.2316,55.1536,55.2316,112706.0
2016-12-13 11:25:00,56.67,56.77,56.67,56.7,78873.0,55.2316,55.3291,55.2316,55.2608,78873.0
2016-12-13 11:30:00,56.7,56.74,56.68,56.71,74179.0,55.2608,55.2998,55.2413,55.2706,74179.0
2016-12-13 11:35:00,56.7,56.72,56.64,56.7,75036.0,55.2608,55.2803,55.2024,55.2608,75036.0
2016-12-13 11:40:00,56.7,56.71,56.66,56.68,22240.0,55.2608,55.2706,55.2218,55.2413,22240.0
2016-12-13 11:45:00,56.67,56.68,56.63,56.63,42312.0,55.2316,55.2413,55.1926,55.1926,42312.0
2016-12-13 11:50:00,56.65,56.67,56.6,56.64,36848.0,55.2121,55.2316,55.1634,55.2024,36848.0
2016-12-13 11:55:00,56.63,56.69,56.62,56.68,29594.0,55.1926,55.2511,55.1829,55.2413,29594.0
2016-12-13 12:00:00,56.67,56.7,56.65,56.68,140520.0,55.2316,55.2608,55.2121,55.2413,140520.0
2016-12-13 12:05:00,56.67,56.69,56.62,56.65,41456.0,55.2316,55.2511,55.1829,55.2121,41456.0
2016-12-13 12:10:00,56.65,56.69,56.64,56.66,36992.0,55.2121,55.2511,55.2024,55.2218,36992.0
2016-12-13 12:15:00,56.66,56.69,56.64,56.65,31591.0,55.2218,55.2511,55.2024,55.2121,31591.0
2016-12-13 12:20:00,56.65,56.67,56.64,56.65,17496.0,55.2121,55.2316,55.2024,55.2121,17496.0
2016-12-13 12:25:00,56.66,56.67,56.64,56.67,13700.0,55.2218,55.2316,55.2024,55.2316,13700.0
2016-12-13 12:30:00,56.67,56.67,56.61,56.65,26106.0,55.2316,55.2316,55.1731,55.2121,26106.0
2016-12-13 12:35:00,56.67,56.67,56.62,56.63,12096.0,55.2316,55.2316,55.1829,55.1926,12096.0
2016-12-13 12:40:00,56.64,56.67,56.62,56.63,27134.0,55.2024,55.2316,55.1829,55.1926,27134.0
2016-12-13 12:45:00,56.62,56.66,56.62,56.65,33757.0,55.1829,55.2218,55.1829,55.2121,33757.0
2016-12-13 12:50:00,56.65,56.65,56.61,56.65,14292.0,55.2121,55.2121,55.1731,55.2121,14292.0
2016-12-13 12:55:00,56.65,56.66,56.64,56.66,18514.0,55.2121,55.2218,55.2024,55.2218,18514.0
2016-12-13 13:00:00,56.66,56.7,56.66,56.68,30198.0,55.2218,55.2608,55.2218,55.2413,30198.0
2016-12-13 13:05:00,56.67,56.68,56.61,56.62,16367.0,55.2316,55.2413,55.1731,55.1829,16367.0
2016-12-13 13:10:00,56.6,56.64,56.6,56.62,8914.0,55.1634,55.2024,55.1634,55.1829,8914.0
2016-12-13 13:15:00,56.62,56.7,56.6,56.69,26007.0,55.1829,55.2608,55.1634,55.2511,26007.0
2016-12-13 13:20:00,56.7,56.7,56.66,56.66,5806.0,55.2608,55.2608,55.2218,55.2218,5806.0
2016-12-13 13:25:00,56.67,56.7,56.66,56.7,7149.0,55.2316,55.2608,55.2218,55.2608,7149.0
2016-12-13 13:30:00,56.7,56.7,56.68,56.7,10358.0,55.2608,55.2608,55.2413,55.2608,10358.0
2016-12-13 13:35:00,56.7,56.71,56.67,56.69,9431.0,55.2608,55.2706,55.2316,55.2511,9431.0
2016-12-13 13:40:00,56.68,56.68,56.66,56.67,9800.0,55.2413,55.2413,55.2218,55.2316,9800.0
2016-12-13 13:45:00,56.66,56.68,56.64,56.66,27265.0,55.2218,55.2413,55.2024,55.2218,27265.0
2016-12-13 13:50:00,56.65,56.69,56.64,56.68,14164.0,55.2121,55.2511,55.2024,55.2413,14164.0
2016-12-13 13:55:00,56.68,56.68,56.65,56.67,47611.0,55.2413,55.2413,55.2121,55.2316,47611.0
2016-12-13 14:00:00,56.67,56.67,56.62,56.63,12050.0,55.2316,55.2316,55.1829,55.1926,12050.0
2016-12-13 14:05:00,56.63,56.63,56.6,56.62,2888.0,55.1926,55.1926,55.1634,55.1829,2888.0
2016-12-13 14:10:00,56.62,56.66,56.62,56.66,14111.0,55.1829,55.2218,55.1829,55.2218,14111.0
2016-12-13 14:15:00,56.66,56.68,56.63,56.65,10516.0,55.2218,55.2413,55.1926,55.2121,10516.0
2016-12-13 14:20:00,56.66,56.68,56.63,56.63,10476.0,55.2218,55.2413,55.1926,55.1926,10476.0
2016-12-13 14:25:00,56.63,56.64,56.61,56.61,5999.0,55.1926,55.2024,55.1731,55.1731,5999.0
2016-12-13 14:30:00,56.61,56.68,56.59,56.68,34507.0,55.1731,55.2413,55.1536,55.2413,34507.0
2016-12-13 14:35:00,56.67,56.71,56.67,56.71,18384.0,55.2316,55.2706,55.2316,55.2706,18384.0
2016-12-13 14:40:00,56.7,56.71,56.67,56.68,17768.0,55.2608,55.2706,55.2316,55.2413,17768.0
2016-12-13 14:45:00,56.69,56.7,56.68,56.69,23826.0,55.2511,55.2608,55.2413,55.2511,23826.0
2016-12-13 14:50:00,56.69,56.7,56.65,56.66,24406.0,55.2511,55.2608,55.2121,55.2218,24406.0
2016-12-13 14:55:00,56.67,56.67,56.62,56.64,11500.0,55.2316,55.2316,55.1829,55.2024,11500.0
2016-12-13 15:00:00,56.64,56.66,56.64,56.66,5730.0,55.2024,55.2218,55.2024,55.2218,5730.0
2016-12-13 15:05:00,56.67,56.67,56.65,56.67,15289.0,55.2316,55.2316,55.2121,55.2316,15289.0
2016-12-13 15:10:00,56.67,56.67,56.62,56.63,20954.0,55.2316,55.2316,55.1829,55.1926,20954.0
2016-12-13 15:15:00,56.64,56.69,56.63,56.68,16189.0,55.2024,55.2511,55.1926,55.2413,16189.0
2016-12-13 15:20:00,56.68,56.69,56.64,56.65,11049.0,55.2413,55.2511,55.2024,55.2121,11049.0
2016-12-13 15:25:00,56.66,56.7,56.66,56.67,121300.0,55.2218,55.2608,55.2218,55.2316,121300.0
2016-12-13 15:30:00,56.67,56.68,56.63,56.67,14386.0,55.2316,55.2413,55.1926,55.2316,14386.0
2016-12-13 15:35:00,56.68,56.68,56.65,56.66,15818.0,55.2413,55.2413,55.2121,55.2218,15818.0
2016-12-13 15:40:00,56.67,56.69,56.65,56.69,24279.0,55.2316,55.2511,55.2121,55.2511,24279.0
2016-12-13 15:45:00,56.69,56.69,56.65,56.66,26691.0,55.2511,55.2511,55.2121,55.2218,26691.0
2016-12-13 15:50:00,56.67,56.67,56.62,56.66,46755.0,55.2316,55.2316,55.1829,55.2218,46755.0
2016-12-13 15:55:00,56.66,56.67,56.54,56.55,125725.0,55.2218,55.2316,55.1049,55.1146,125725.0
2016-12-14 09:30:00,56.65,56.65,56.15,56.65,35750.0,55.2121,55.2121,54.7248,55.2121,35750.0
2016-12-14 09:35:00,56.65,56.65,56.3,56.48,86319.0,55.2121,55.2121,54.871,55.0464,86319.0
2016-12-14 09:40:00,56.44,56.58,56.41,56.48,19390.0,55.0074,55.1439,54.9782,55.0464,19390.0
2016-12-14 09:45:00,56.52,56.6,56.44,56.46,16330.0,55.0854,55.1634,55.0074,55.0269,16330.0
2016-12-14 09:50:00,56.5,56.72,56.48,56.68,12297.0,55.0659,55.2803,55.0464,55.2413,12297.0
2016-12-14 09:55:00,56.72,56.74,56.4,56.4,29471.0,55.2803,55.2998,54.9684,54.9684,29471.0
2016-12-14 10:00:00,56.4,56.51,56.35,56.42,10106.0,54.9684,55.0757,54.9197,54.9879,10106.0
2016-12-14 10:05:00,56.41,56.51,56.37,56.4,14211.0,54.9782,55.0757,54.9392,54.9684,14211.0
2016-12-14 10:10:00,56.36,56.58,56.35,56.52,14243.0,54.9295,55.1439,54.9197,55.0854,14243.0
2016-12-14 10:15:00,56.5,56.62,56.5,56.52,8600.0,55.0659,55.1829,55.0659,55.0854,8600.0
2016-12-14 10:20:00,56.52,56.6,56.47,56.51,7945.0,55.0854,55.1634,55.0367,55.0757,7945.0
2016-12-14 10:25:00,56.53,56.62,56.53,56.56,16650.0,55.0951,55.1829,55.0951,55.1244,16650.0
2016-12-14 10:30:00,56.58,56.6,56.48,56.5,12091.0,55.1439,55.1634,55.0464,55.0659,12091.0
2016-12-14 10:35:00,56.5,56.54,56.43,56.54,8448.0,55.0659,55.1049,54.9977,55.1049,8448.0
2016-12-14 10:40:00,56.56,56.56,56.48,56.54,11505.0,55.1244,55.1244,55.0464,55.1049,11505.0
2016-12-14 10:45:00,56.54,56.61,56.49,56.5,16104.0,55.1049,55.1731,55.0562,55.0659,16104.0
2016-12-14 10:50:00,56.51,56.53,56.46,56.5,11747.0,55.0757,55.0951,55.0269,55.0659,11747.0
2016-12-14 10:55:00,56.52,56.59,56.48,56.53,14829.0,55.0854,55.1536,55.0464,55.0951,14829.0
2016-12-14 11:00:00,56.54,56.56,56.5,56.53,14886.0,55.1049,55.1244,55.0659,55.0951,14886.0
2016-12-14 11:05:00,56.53,56.6,56.53,56.6,19719.0,55.0951,55.1634,55.0951,55.1634,19719.0
2016-12-14 11:10:00,56.58,56.6,56.49,56.51,36814.0,55.1439,55.1634,55.0562,55.0757,36814.0
2016-12-14 11:15:00,56.51,56.53,56.49,56.5,20751.0,55.0757,55.0951,55.0562,55.0659,20751.0
2016-12-14 11:20:00,56.5,56.55,56.49,56.53,11746.0,55.0659,55.1146,55.0562,55.0951,11746.0
2016-12-14 11:25:00,56.53,56.54,56.45,56.45,11724.0,55.0951,55.1049,55.0172,55.0172,11724.0
2016-12-14 11:30:00,56.45,56.5,56.43,56.43,8170.0,55.0172,55.0659,54.9977,54.9977,8170.0
2016-12-14 11:35:00,56.43,56.52,56.41,56.49,15258.0,54.9977,55.0854,54.9782,55.0562,15258.0
2016-12-14 11:40:00,56.49,56.49,56.4,56.4,15056.0,55.0562,55.0562,54.9684,54.9684,15056.0
2016-12-14 11:45:00,56.4,56.42,56.3,56.3,18565.0,54.9684,54.9879,54.871,54.871,18565.0
2016-12-14 11:50:00,56.3,56.35,56.28,56.29,13088.0,54.871,54.9197,54.8515,54.8612,13088.0
2016-12-14 11:55:00,56.28,56.28,56.2,56.27,17737.0,54.8515,54.8515,54.7735,54.8417,17737.0
2016-12-14 12:00:00,56.28,56.31,56.23,56.25,14175.0,54.8515,54.8807,54.8028,54.8223,14175.0
2016-12-14 12:05:00,56.24,56.29,56.2,56.22,19519.0,54.8125,54.8612,54.7735,54.793,19519.0
2016-12-14 12:10:00,56.23,56.24,56.2,56.22,27695.0,54.8028,54.8125,54.7735,54.793,27695.0
2016-12-14 12:15:00,56.23,56.35,56.21,56.35,13531.0,54.8028,54.9197,54.7833,54.9197,13531.0
2016-12-14 12:20:00,56.35,56.47,56.32,56.47,9291.0,54.9197,55.0367,54.8905,55.0367,9291.0
2016-12-14 12:25:00,56.46,56.49,56.43,56.47,11743.0,55.0269,55.0562,54.9977,55.0367,11743.0
2016-12-14 12:30:00,56.47,56.52,56.46,56.5,12426.0,55.0367,55.0854,55.0269,55.0659,12426.0
2016-12-14 12:35:00,56.5,56.55,56.48,56.49,12790.0,55.0659,55.1146,55.0464,55.0562,12790.0
2016-12-14 12:40:00,56.5,56.53,56.46,56.49,33578.0,55.0659,55.0951,55.0269,55.0562,33578.0
2016-12-14 12:45:00,56.49,56.5,56.46,56.49,6700.0,55.0562,55.0659,55.0269,55.0562,6700.0
2016-12-14 12:50:00,56.49,56.55,56.48,56.48,10922.0,55.0562,55.1146,55.0464,55.0464,10922.0
2016-12-14 12:55:00,56.48,56.5,56.48,56.49,13310.0,55.0464,55.0659,55.0464,55.0562,13310.0
2016-12-14 13:00:00,56.5,56.7,56.49,56.58,163269.0,55.0659,55.2608,55.0562,55.1439,163269.0
2016-12-14 13:05:00,56.58,56.63,56.57,56.61,14714.0,55.1439,55.1926,55.1341,55.1731,14714.0
2016-12-14 13:10:00,56.59,56.62,56.58,56.62,12817.0,55.1536,55.1829,55.1439,55.1829,12817.0
2016-12-14 13:15:00,56.62,56.65,56.61,56.64,66678.0,55.1829,55.2121,55.1731,55.2024,66678.0
2016-12-14 13:20:00,56.65,56.85,56.64,56.79,58846.0,55.2121,55.407,55.2024,55.3485,58846.0
2016-12-14 13:25:00,56.79,56.79,56.66,56.7,47875.0,55.3485,55.3485,55.2218,55.2608,47875.0
2016-12-14 13:30:00,56.7,56.72,56.68,56.7,44288.0,55.2608,55.2803,55.2413,55.2608,44288.0
2016-12-14 13:35:00,56.7,56.78,56.69,56.76,33088.0,55.2608,55.3388,55.2511,55.3193,33088.0
2016-12-14 13:40:00,56.77,56.87,56.75,56.84,25684.0,55.3291,55.4265,55.3096,55.3973,25684.0
2016-12-14 13:45:00,56.83,56.85,56.76,56.8,16747.0,55.3875,55.407,55.3193,55.3583,16747.0
2016-12-14 13:50:00,56.8,56.8,56.74,56.75,28031.0,55.3583,55.3583,55.2998,55.3096,28031.0
2016-12-14 13:55:00,56.75,57.08,56.72,57.0,36608.0,55.3096,55.6312,55.2803,55.5532,36608.0
2016-12-14 14:00:00,57.0,57.0,56.6,56.76,37544.0,55.5532,55.5532,55.1634,55.3193,37544.0
2016-12-14 14:05:00,56.73,56.74,56.65,56.68,13567.0,55.2901,55.2998,55.2121,55.2413,13567.0
2016-12-14 14:10:00,56.69,56.7,56.3,56.33,24753.0,55.2511,55.2608,54.871,54.9002,24753.0
2016-12-14 14:15:00,56.33,56.41,56.16,56.37,25354.0,54.9002,54.9782,54.7345,54.9392,25354.0
2016-12-14 14:20:00,56.37,56.37,56.29,56.33,22022.0,54.9392,54.9392,54.8612,54.9002,22022.0
2016-12-14 14:25:00,56.32,56.32,56.2,56.27,23905.0,54.8905,54.8905,54.7735,54.8417,23905.0
2016-12-14 14:30:00,56.27,56.56,56.24,56.5,22501.0,54.8417,55.1244,54.8125,55.0659,22501.0
2016-12-14 14:35:00,56.51,56.63,56.46,56.6,16622.0,55.0757,55.1926,55.0269,55.1634,16622.0
2016-12-14 14:40:00,56.6,56.73,56.56,56.6,17331.0,55.1634,55.2901,55.1244,55.1634,17331.0
2016-12-14 14:45:00,56.6,56.61,56.49,56.58,18066.0,55.1634,55.1731,55.0562,55.1439,18066.0
2016-12-14 14:50:00,56.57,56.57,56.46,56.47,23416.0,55.1341,55.1341,55.0269,55.0367,23416.0
2016-12-14 14:55:00,56.47,56.55,56.42,56.42,23237.0,55.0367,55.1146,54.9879,54.9879,23237.0
2016-12-14 15:00:00,56.4,56.52,56.37,56.47,26659.0,54.9684,55.0854,54.9392,55.0367,26659.0
2016-12-14 15:05:00,56.46,56.58,56.33,56.33,27878.0,55.0269,55.1439,54.9002,54.9002,27878.0
2016-12-14 15:10:00,56.31,56.44,56.29,56.38,21141.0,54.8807,55.0074,54.8612,54.949,21141.0
2016-12-14 15:15:00,56.37,56.48,56.26,56.48,20647.0,54.9392,55.0464,54.832,55.0464,20647.0
2016-12-14 15:20:00,56.47,56.61,56.47,56.58,25785.0,55.0367,55.1731,55.0367,55.1439,25785.0
2016-12-14 15:25:00,56.58,56.62,56.56,56.6,40596.0,55.1439,55.1829,55.1244,55.1634,40596.0
2016-12-14 15:30:00,56.59,56.78,56.56,56.78,74025.0,55.1536,55.3388,55.1244,55.3388,74025.0
2016-12-14 15:35:00,56.76,56.87,56.74,56.79,34960.0,55.3193,55.4265,55.2998,55.3485,34960.0
2016-12-14 15:40:00,56.79,56.8,56.61,56.64,488677.0,55.3485,55.3583,55.1731,55.2024,488677.0
2016-12-14 15:45:00,56.66,56.73,56.61,56.68,35110.0,55.2218,55.2901,55.1731,55.2413,35110.0
2016-12-14 15:50:00,56.66,56.66,56.4,56.5,119792.0,55.2218,55.2218,54.9684,55.0659,119792.0
2016-12-14 15:55:00,56.52,56.53,56.4,56.45,202540.0,55.0854,55.0951,54.9684,55.0172,202540.0
2016-12-15 09:30:00,56.25,56.75,56.21,56.5,66776.0,54.8223,55.3096,54.7833,55.0659,66776.0
2016-12-15 09:35:00,56.52,56.76,56.5,56.69,12000.0,55.0854,55.3193,55.0659,55.2511,12000.0
2016-12-15 09:40:00,56.67,56.67,56.53,56.53,26021.0,55.2316,55.2316,55.0951,55.0951,26021.0
2016-12-15 09:45:00,56.53,56.96,56.51,56.96,13252.0,55.0951,55.5142,55.0757,55.5142,13252.0
2016-12-15 09:50:00,56.94,57.02,56.77,56.91,24608.0,55.4947,55.5727,55.3291,55.4655,24608.0
2016-12-15 09:55:00,56.85,57.08,56.82,57.08,30280.0,55.407,55.6312,55.3778,55.6312,30280.0
2016-12-15 10:00:00,57.07,57.08,56.75,56.82,135343.0,55.6214,55.6312,55.3096,55.3778,135343.0
2016-12-15 10:05:00,56.81,56.96,56.81,56.92,9689.0,55.368,55.5142,55.368,55.4752,9689.0
2016-12-15 10:10:00,56.94,57.04,56.88,56.92,13946.0,55.4947,55.5922,55.4363,55.4752,13946.0
2016-12-15 10:15:00,56.95,57.17,56.9,57.16,46145.0,55.5045,55.7189,55.4558,55.7092,46145.0
2016-12-15 10:20:00,57.16,57.18,57.05,57.15,29468.0,55.7092,55.7286,55.6019,55.6994,29468.0
2016-12-15 10:25:00,57.15,57.2,57.02,57.16,77097.0,55.6994,55.7481,55.5727,55.7092,77097.0
2016-12-15 10:30:00,57.18,57.21,57.0,57.0,88080.0,55.7286,55.7579,55.5532,55.5532,88080.0
2016-12-15 10:35:00,56.99,57.2,56.94,57.16,18857.0,55.5435,55.7481,55.4947,55.7092,18857.0
2016-12-15 10:40:00,57.15,57.16,57.01,57.02,10954.0,55.6994,55.7092,55.563,55.5727,10954.0
2016-12-15 10:45:00,57.01,57.19,57.01,57.1,56629.0,55.563,55.7384,55.563,55.6507,56629.0
2016-12-15 10:50:00,57.1,57.15,57.04,57.09,29089.0,55.6507,55.6994,55.5922,55.6409,29089.0
2016-12-15 10:55:00,57.11,57.12,57.07,57.08,11755.0,55.6604,55.6702,55.6214,55.6312,11755.0
2016-12-15 11:00:00,57.1,57.16,57.09,57.14,19007.0,55.6507,55.7092,55.6409,55.6897,19007.0
2016-12-15 11:05:00,57.15,57.24,57.12,57.18,39795.0,55.6994,55.7871,55.6702,55.7286,39795.0
2016-12-15 11:10:00,57.2,57.24,57.13,57.22,25616.0,55.7481,55.7871,55.6799,55.7676,25616.0
2016-12-15 11:15:00,57.23,57.51,57.23,57.34,183456.0,55.7774,56.0503,55.7774,55.8846,183456.0
2016-12-15 11:20:00,57.34,57.4,57.3,57.36,24119.0,55.8846,55.9431,55.8456,55.9041,24119.0
2016-12-15 11:25:00,57.36,57.37,57.28,57.31,27812.0,55.9041,55.9138,55.8261,55.8553,27812.0
2016-12-15 11:30:00,57.3,57.4,57.28,57.35,31606.0,55.8456,55.9431,55.8261,55.8943,31606.0
2016-12-15 11:35:00,57.35,57.37,57.29,57.31,17212.0,55.8943,55.9138,55.8359,55.8553,17212.0
2016-12-15 11:40:00,57.32,57.37,57.29,57.32,13914.0,55.8651,55.9138,55.8359,55.8651,13914.0
2016-12-15 11:45:00,57.32,57.33,57.15,57.18,22439.0,55.8651,55.8748,55.6994,55.7286,22439.0
2016-12-15 11:50:00,57.16,57.17,57.12,57.14,12338.0,55.7092,55.7189,55.6702,55.6897,12338.0
2016-12-15 11:55:00,57.12,57.19,57.08,57.19,17811.0,55.6702,55.7384,55.6312,55.7384,17811.0
2016-12-15 12:00:00,57.19,57.29,57.19,57.28,15864.0,55.7384,55.8359,55.7384,55.8261,15864.0
2016-12-15 12:05:00,57.25,57.29,57.21,57.23,17311.0,55.7969,55.8359,55.7579,55.7774,17311.0
2016-12-15 12:10:00,57.25,57.3,57.25,57.25,10121.0,55.7969,55.8456,55.7969,55.7969,10121.0
2016-12-15 12:15:00,57.27,57.35,57.27,57.32,12761.0,55.8164,55.8943,55.8164,55.8651,12761.0
2016-12-15 12:20:00,57.33,57.34,57.25,57.25,10704.0,55.8748,55.8846,55.7969,55.7969,10704.0
2016-12-15 12:25:00,57.26,57.36,57.24,57.31,11850.0,55.8066,55.9041,55.7871,55.8553,11850.0
2016-12-15 12:30:00,57.3,57.45,57.28,57.45,181901.0,55.8456,55.9918,55.8261,55.9918,181901.0
2016-12-15 12:35:00,57.46,57.49,57.43,57.44,16250.0,56.0015,56.0308,55.9723,55.982,16250.0
2016-12-15 12:40:00,57.44,57.55,57.44,57.5,70035.0,55.982,56.0893,55.982,56.0405,70035.0
2016-12-15 12:45:00,57.5,57.6,57.44,57.59,123592.0,56.0405,56.138,55.982,56.1282,123592.0
2016-12-15 12:50:00,57.6,57.65,57.56,57.56,14732.0,56.138,56.1867,56.099,56.099,14732.0
2016-12-15 12:55:00,57.56,57.62,57.51,57.57,20748.0,56.099,56.1575,56.0503,56.1087,20748.0
2016-12-15 13:00:00,57.56,57.56,57.44,57.5,14802.0,56.099,56.099,55.982,56.0405,14802.0
2016-12-15 13:05:00,57.51,57.53,57.47,57.48,16921.0,56.0503,56.0698,56.0113,56.021,16921.0
2016-12-15 13:10:00,57.5,57.52,57.46,57.48,13797.0,56.0405,56.06,56.0015,56.021,13797.0
2016-12-15 13:15:00,57.49,57.52,57.38,57.4,13840.0,56.0308,56.06,55.9236,55.9431,13840.0
2016-12-15 13:20:00,57.41,57.44,57.39,57.42,8978.0,55.9528,55.982,55.9333,55.9626,8978.0
2016-12-15 13:25:00,57.42,57.42,57.34,57.35,9447.0,55.9626,55.9626,55.8846,55.8943,9447.0
2016-12-15 13:30:00,57.35,57.37,57.3,57.3,13957.0,55.8943,55.9138,55.8456,55.8456,13957.0
2016-12-15 13:35:00,57.29,57.3,57.22,57.25,13500.0,55.8359,55.8456,55.7676,55.7969,13500.0
2016-12-15 13:40:00,57.24,57.28,57.21,57.26,10354.0,55.7871,55.8261,55.7579,55.8066,10354.0
2016-12-15 13:45:00,57.25,57.25,57.06,57.1,17310.0,55.7969,55.7969,55.6117,55.6507,17310.0
2016-12-15 13:50:00,57.12,57.12,56.89,56.89,50183.0,55.6702,55.6702,55.446,55.446,50183.0
2016-12-15 13:55:00,56.88,56.92,56.77,56.81,57554.0,55.4363,55.4752,55.3291,55.368,57554.0
2016-12-15 14:00:00,56.82,56.89,56.76,56.89,24652.0,55.3778,55.446,55.3193,55.446,24652.0
2016-12-15 14:05:00,56.89,56.97,56.89,56.93,13448.0,55.446,55.524,55.446,55.485,13448.0
2016-12-15 14:10:00,56.92,56.99,56.91,56.98,15859.0,55.4752,55.5435,55.4655,55.5337,15859.0
2016-12-15 14:15:00,56.98,57.0,56.94,56.99,23520.0,55.5337,55.5532,55.4947,55.5435,23520.0
2016-12-15 14:20:00,56.99,57.0,56.95,56.96,37359.0,55.5435,55.5532,55.5045,55.5142,37359.0
2016-12-15 14:25:00,56.97,57.0,56.9,56.98,27239.0,55.524,55.5532,55.4558,55.5337,27239.0
2016-12-15 14:30:00,56.98,57.12,56.96,57.0,61666.0,55.5337,55.6702,55.5142,55.5532,61666.0
2016-12-15 14:35:00,56.99,57.13,56.98,57.11,15613.0,55.5435,55.6799,55.5337,55.6604,15613.0
2016-12-15 14:40:00,57.11,57.13,57.06,57.07,9491.0,55.6604,55.6799,55.6117,55.6214,9491.0
2016-12-15 14:45:00,57.07,57.09,56.99,57.02,12870.0,55.6214,55.6409,55.5435,55.5727,12870.0
2016-12-15 14:50:00,57.02,57.09,57.0,57.07,13200.0,55.5727,55.6409,55.5532,55.6214,13200.0
2016-12-15 14:55:00,57.06,57.06,56.99,57.03,11423.0,55.6117,55.6117,55.5435,55.5825,11423.0
2016-12-15 15:00:00,57.02,57.05,56.99,57.01,13136.0,55.5727,55.6019,55.5435,55.563,13136.0
2016-12-15 15:05:00,57.02,57.04,56.98,56.99,16714.0,55.5727,55.5922,55.5337,55.5435,16714.0
2016-12-15 15:10:00,56.99,57.02,56.98,56.99,14023.0,55.5435,55.5727,55.5337,55.5435,14023.0
2016-12-15 15:15:00,56.99,57.05,56.98,57.01,16498.0,55.5435,55.6019,55.5337,55.563,16498.0
2016-12-15 15:20:00,57.0,57.04,56.99,57.01,13785.0,55.5532,55.5922,55.5435,55.563,13785.0
2016-12-15 15:25:00,57.02,57.04,56.94,56.99,19875.0,55.5727,55.5922,55.4947,55.5435,19875.0
2016-12-15 15:30:00,57.0,57.09,57.0,57.06,33068.0,55.5532,55.6409,55.5532,55.6117,33068.0
2016-12-15 15:35:00,57.06,57.11,57.01,57.1,36841.0,55.6117,55.6604,55.563,55.6507,36841.0
2016-12-15 15:40:00,57.09,57.21,57.07,57.21,62839.0,55.6409,55.7579,55.6214,55.7579,62839.0
2016-12-15 15:45:00,57.22,57.31,57.21,57.3,72678.0,55.7676,55.8553,55.7579,55.8456,72678.0
2016-12-15 15:50:00,57.3,57.32,57.21,57.29,78668.0,55.8456,55.8651,55.7579,55.8359,78668.0
2016-12-15 15:55:00,57.28,57.29,57.1,57.15,107666.0,55.8261,55.8359,55.6507,55.6994,107666.0
2016-12-16 09:30:00,57.43,57.43,56.72,56.72,525958.0,55.9723,55.9723,55.2803,55.2803,525958.0
2016-12-16 09:35:00,56.81,57.07,56.74,56.81,26981.0,55.368,55.6214,55.2998,55.368,26981.0
2016-12-16 09:40:00,56.85,57.33,56.85,57.2,46632.0,55.407,55.8748,55.407,55.7481,46632.0
2016-12-16 09:45:00,57.17,57.2,57.04,57.08,16294.0,55.7189,55.7481,55.5922,55.6312,16294.0
2016-12-16 09:50:00,57.09,57.15,57.03,57.05,25921.0,55.6409,55.6994,55.5825,55.6019,25921.0
2016-12-16 09:55:00,57.05,57.21,57.01,57.18,13725.0,55.6019,55.7579,55.563,55.7286,13725.0
2016-12-16 10:00:00,57.17,57.17,56.99,57.01,11489.0,55.7189,55.7189,55.5435,55.563,11489.0
2016-12-16 10:05:00,57.01,57.05,56.94,56.98,16997.0,55.563,55.6019,55.4947,55.5337,16997.0
2016-12-16 10:10:00,56.96,57.04,56.92,57.01,17267.0,55.5142,55.5922,55.4752,55.563,17267.0
2016-12-16 10:15:00,57.02,57.06,56.96,57.0,29479.0,55.5727,55.6117,55.5142,55.5532,29479.0
2016-12-16 10:20:00,57.01,57.01,56.95,56.99,20532.0,55.563,55.563,55.5045,55.5435,20532.0
2016-12-16 10:25:00,56.98,57.0,56.95,56.97,20212.0,55.5337,55.5532,55.5045,55.524,20212.0
2016-12-16 10:30:00,56.97,57.1,56.97,57.07,16597.0,55.524,55.6507,55.524,55.6214,16597.0
2016-12-16 10:35:00,57.07,57.09,57.0,57.08,20284.0,55.6214,55.6409,55.5532,55.6312,20284.0
2016-12-16 10:40:00,57.09,57.11,57.04,57.08,29911.0,55.6409,55.6604,55.5922,55.6312,29911.0
2016-12-16 10:45:00,57.08,57.09,57.01,57.02,14578.0,55.6312,55.6409,55.563,55.5727,14578.0
2016-12-16 10:50:00,57.03,57.03,56.93,56.94,12391.0,55.5825,55.5825,55.485,55.4947,12391.0
2016-12-16 10:55:00,56.94,56.95,56.87,56.9,15745.0,55.4947,55.5045,55.4265,55.4558,15745.0
2016-12-16 11:00:00,56.92,56.93,56.8,56.8,13271.0,55.4752,55.485,55.3583,55.3583,13271.0
2016-12-16 11:05:00,56.79,56.8,56.68,56.68,29235.0,55.3485,55.3583,55.2413,55.2413,29235.0
2016-12-16 11:10:00,56.68,56.72,56.63,56.63,11641.0,55.2413,55.2803,55.1926,55.1926,11641.0
2016-12-16 11:15:00,56.63,56.72,56.6,56.7,18854.0,55.1926,55.2803,55.1634,55.2608,18854.0
2016-12-16 11:20:00,56.71,56.72,56.54,56.57,17746.0,55.2706,55.2803,55.1049,55.1341,17746.0
2016-12-16 11:25:00,56.58,56.64,56.56,56.56,10739.0,55.1439,55.2024,55.1244,55.1244,10739.0
2016-12-16 11:30:00,56.57,56.66,56.52,56.66,14749.0,55.1341,55.2218,55.0854,55.2218,14749.0
2016-12-16 11:35:00,56.71,56.82,56.71,56.82,9935.0,55.2706,55.3778,55.2706,55.3778,9935.0
2016-12-16 11:40:00,56.82,57.03,56.82,56.94,26664.0,55.3778,55.5825,55.3778,55.4947,26664.0
2016-12-16 11:45:00,56.96,57.01,56.93,56.95,13169.0,55.5142,55.563,55.485,55.5045,13169.0
2016-12-16 11:50:00,56.95,57.02,56.94,56.95,27289.0,55.5045,55.5727,55.4947,55.5045,27289.0
2016-12-16 11:55:00,56.96,57.11,56.96,57.07,32406.0,55.5142,55.6604,55.5142,55.6214,32406.0
2016-12-16 12:00:00,57.07,57.14,56.98,57.0,34966.0,55.6214,55.6897,55.5337,55.5532,34966.0
2016-12-16 12:05:00,57.01,57.06,56.95,57.05,20081.0,55.563,55.6117,55.5045,55.6019,20081.0
2016-12-16 12:10:00,57.06,57.16,57.04,57.12,33060.0,55.6117,55.7092,55.5922,55.6702,33060.0
2016-12-16 12:15:00,57.11,57.23,57.1,57.16,35487.0,55.6604,55.7774,55.6507,55.7092,35487.0
2016-12-16 12:20:00,57.17,57.22,57.1,57.2,30724.0,55.7189,55.7676,55.6507,55.7481,30724.0
2016-12-16 12:25:00,57.19,57.29,57.19,57.26,22472.0,55.7384,55.8359,55.7384,55.8066,22472.0
2016-12-16 12:30:00,57.27,57.39,57.24,57.33,32438.0,55.8164,55.9333,55.7871,55.8748,32438.0
2016-12-16 12:35:00,57.32,57.45,57.31,57.37,38984.0,55.8651,55.9918,55.8553,55.9138,38984.0
2016-12-16 12:40:00,57.36,57.45,57.32,57.43,28515.0,55.9041,55.9918,55.8651,55.9723,28515.0
2016-12-16 12:45:00,57.44,57.45,57.36,57.41,31493.0,55.982,55.9918,55.9041,55.9528,31493.0
2016-12-16 12:50:00,57.41,57.43,57.33,57.33,30048.0,55.9528,55.9723,55.8748,55.8748,30048.0
2016-12-16 12:55:00,57.34,57.35,57.28,57.31,18553.0,55.8846,55.8943,55.8261,55.8553,18553.0
2016-12-16 13:00:00,57.32,57.33,57.22,57.25,11304.0,55.8651,55.8748,55.7676,55.7969,11304.0
2016-12-16 13:05:00,57.25,57.35,57.24,57.35,504804.0,55.7969,55.8943,55.7871,55.8943,504804.0
2016-12-16 13:10:00,57.36,57.49,57.36,57.47,26369.0,55.9041,56.0308,55.9041,56.0113,26369.0
2016-12-16 13:15:00,57.46,57.46,57.35,57.4,27512.0,56.0015,56.0015,55.8943,55.9431,27512.0
2016-12-16 13:20:00,57.41,57.51,57.41,57.5,9023.0,55.9528,56.0503,55.9528,56.0405,9023.0
2016-12-16 13:25:00,57.5,57.56,57.43,57.43,13420.0,56.0405,56.099,55.9723,55.9723,13420.0
2016-12-16 13:30:00,57.43,57.43,57.24,57.27,21844.0,55.9723,55.9723,55.7871,55.8164,21844.0
2016-12-16 13:35:00,57.27,57.35,57.26,57.27,14653.0,55.8164,55.8943,55.8066,55.8164,14653.0
2016-12-16 13:40:00,57.27,57.3,57.19,57.22,5689.0,55.8164,55.8456,55.7384,55.7676,5689.0
2016-12-16 13:45:00,57.23,57.24,57.16,57.16,4880.0,55.7774,55.7871,55.7092,55.7092,4880.0
2016-12-16 13:50:00,57.17,57.23,57.16,57.19,11851.0,55.7189,55.7774,55.7092,55.7384,11851.0
2016-12-16 13:55:00,57.2,57.21,57.13,57.13,7543.0,55.7481,55.7579,55.6799,55.6799,7543.0
2016-12-16 14:00:00,57.13,57.14,57.05,57.05,9665.0,55.6799,55.6897,55.6019,55.6019,9665.0
2016-12-16 14:05:00,57.04,57.18,57.03,57.17,16714.0,55.5922,55.7286,55.5825,55.7189,16714.0
2016-12-16 14:10:00,57.16,57.17,57.14,57.16,3600.0,55.7092,55.7189,55.6897,55.7092,3600.0
2016-12-16 14:15:00,57.17,57.17,57.08,57.11,6790.0,55.7189,55.7189,55.6312,55.6604,6790.0
2016-12-16 14:20:00,57.1,57.1,57.05,57.09,5558.0,55.6507,55.6507,55.6019,55.6409,5558.0
2016-12-16 14:25:00,57.09,57.1,57.04,57.06,8450.0,55.6409,55.6507,55.5922,55.6117,8450.0
2016-12-16 14:30:00,57.05,57.1,57.04,57.09,7977.0,55.6019,55.6507,55.5922,55.6409,7977.0
2016-12-16 14:35:00,57.09,57.14,57.07,57.09,11145.0,55.6409,55.6897,55.6214,55.6409,11145.0
2016-12-16 14:40:00,57.09,57.16,57.09,57.13,11841.0,55.6409,55.7092,55.6409,55.6799,11841.0
2016-12-16 14:45:00,57.13,57.15,57.09,57.11,14637.0,55.6799,55.6994,55.6409,55.6604,14637.0
2016-12-16 14:50:00,57.12,57.12,57.04,57.07,9282.0,55.6702,55.6702,55.5922,55.6214,9282.0
2016-12-16 14:55:00,57.07,57.08,57.05,57.08,6378.0,55.6214,55.6312,55.6019,55.6312,6378.0
2016-12-16 15:00:00,57.08,57.12,57.04,57.06,14998.0,55.6312,55.6702,55.5922,55.6117,14998.0
2016-12-16 15:05:00,57.06,57.06,56.96,56.98,16550.0,55.6117,55.6117,55.5142,55.5337,16550.0
2016-12-16 15:10:00,56.98,56.99,56.96,56.98,8558.0,55.5337,55.5435,55.5142,55.5337,8558.0
2016-12-16 15:15:00,56.98,56.98,56.91,56.94,13055.0,55.5337,55.5337,55.4655,55.4947,13055.0
2016-12-16 15:20:00,56.94,56.95,56.92,56.94,6016.0,55.4947,55.5045,55.4752,55.4947,6016.0
2016-12-16 15:25:00,56.93,57.01,56.93,57.0,9825.0,55.485,55.563,55.485,55.5532,9825.0
2016-12-16 15:30:00,56.99,57.04,56.98,57.01,11505.0,55.5435,55.5922,55.5337,55.563,11505.0
2016-12-16 15:35:00,57.01,57.03,56.95,56.95,15244.0,55.563,55.5825,55.5045,55.5045,15244.0
2016-12-16 15:40:00,56.94,56.95,56.84,56.85,20653.0,55.4947,55.5045,55.3973,55.407,20653.0
2016-12-16 15:45:00,56.85,56.98,56.84,56.97,21864.0,55.407,55.5337,55.3973,55.524,21864.0
2016-12-16 15:50:00,56.98,57.0,56.93,56.97,43548.0,55.5337,55.5532,55.485,55.524,43548.0
2016-12-16 15:55:00,56.97,56.98,56.84,56.91,137592.0,55.524,55.5337,55.3973,55.4655,137592.0
2016-12-19 09:30:00,57.13,57.45,56.95,57.44,32870.0,55.6799,55.9918,55.5045,55.982,32870.0
2016-12-19 09:35:00,57.35,57.42,56.95,57.05,20290.0,55.8943,55.9626,55.5045,55.6019,20290.0
2016-12-19 09:40:00,57.05,57.27,57.04,57.25,6222.0,55.6019,55.8164,55.5922,55.7969,6222.0
2016-12-19 09:45:00,57.25,57.47,57.21,57.42,15754.0,55.7969,56.0113,55.7579,55.9626,15754.0
2016-12-19 09:50:00,57.49,57.49,57.4,57.47,7399.0,56.0308,56.0308,55.9431,56.0113,7399.0
2016-12-19 09:55:00,57.48,57.56,57.45,57.54,16345.0,56.021,56.099,55.9918,56.0795,16345.0
2016-12-19 10:00:00,57.52,57.6,57.45,57.56,6634.0,56.06,56.138,55.9918,56.099,6634.0
2016-12-19 10:05:00,57.55,57.56,57.44,57.53,12430.0,56.0893,56.099,55.982,56.0698,12430.0
2016-12-19 10:10:00,57.52,57.54,57.44,57.47,12267.0,56.06,56.0795,55.982,56.0113,12267.0
2016-12-19 10:15:00,57.49,57.6,57.47,57.6,5200.0,56.0308,56.138,56.0113,56.138,5200.0
2016-12-19 10:20:00,57.6,57.65,57.55,57.64,14309.0,56.138,56.1867,56.0893,56.177,14309.0
2016-12-19 10:25:00,57.63,57.65,57.47,57.5,11000.0,56.1672,56.1867,56.0113,56.0405,11000.0
2016-12-19 10:30:00,57.52,57.63,57.5,57.56,8939.0,56.06,56.1672,56.0405,56.099,8939.0
2016-12-19 10:35:00,57.61,57.75,57.58,57.74,32221.0,56.1477,56.2842,56.1185,56.2744,32221.0
2016-12-19 10:40:00,57.73,57.93,57.72,57.92,40848.0,56.2647,56.4596,56.2549,56.4499,40848.0
2016-12-19 10:45:00,57.93,58.01,57.88,57.94,33952.0,56.4596,56.5376,56.4109,56.4694,33952.0
2016-12-19 10:50:00,57.93,57.98,57.91,57.93,12743.0,56.4596,56.5083,56.4401,56.4596,12743.0
2016-12-19 10:55:00,57.94,57.95,57.86,57.91,18425.0,56.4694,56.4791,56.3914,56.4401,18425.0
2016-12-19 11:00:00,57.9,58.1,57.84,58.08,25003.0,56.4304,56.6253,56.3719,56.6058,25003.0
2016-12-19 11:05:00,58.09,58.15,57.99,57.99,16031.0,56.6156,56.674,56.5181,56.5181,16031.0
2016-12-19 11:10:00,57.98,58.05,57.97,58.0,7486.0,56.5083,56.5766,56.4986,56.5278,7486.0
2016-12-19 11:15:00,57.93,57.95,57.85,57.94,8578.0,56.4596,56.4791,56.3816,56.4694,8578.0
2016-12-19 11:20:00,57.93,57.97,57.88,57.92,5650.0,56.4596,56.4986,56.4109,56.4499,5650.0
2016-12-19 11:25:00,57.93,57.95,57.82,57.84,20953.0,56.4596,56.4791,56.3524,56.3719,20953.0
2016-12-19 11:30:00,57.85,57.94,57.84,57.9,7000.0,56.3816,56.4694,56.3719,56.4304,7000.0
2016-12-19 11:35:00,57.91,57.93,57.77,57.77,10800.0,56.4401,56.4596,56.3037,56.3037,10800.0
2016-12-19 11:40:00,57.76,57.87,57.74,57.83,8002.0,56.2939,56.4011,56.2744,56.3621,8002.0
2016-12-19 11:45:00,57.83,57.88,57.81,57.83,6230.0,56.3621,56.4109,56.3427,56.3621,6230.0
2016-12-19 11:50:00,57.82,57.82,57.77,57.78,7251.0,56.3524,56.3524,56.3037,56.3134,7251.0
2016-12-19 11:55:00,57.79,57.8,57.7,57.77,6173.0,56.3232,56.3329,56.2354,56.3037,6173.0
2016-12-19 12:00:00,57.76,57.78,57.73,57.76,5300.0,56.2939,56.3134,56.2647,56.2939,5300.0
2016-12-19 12:05:00,57.77,57.78,57.71,57.77,5500.0,56.3037,56.3134,56.2452,56.3037,5500.0
2016-12-19 12:10:00,57.77,57.77,57.68,57.7,13345.0,56.3037,56.3037,56.216,56.2354,13345.0
2016-12-19 12:15:00,57.7,57.76,57.7,57.76,3470.0,56.2354,56.2939,56.2354,56.2939,3470.0
2016-12-19 12:20:00,57.76,57.81,57.76,57.77,4608.0,56.2939,56.3427,56.2939,56.3037,4608.0
2016-12-19 12:25:00,57.77,57.82,57.75,57.82,14634.0,56.3037,56.3524,56.2842,56.3524,14634.0
2016-12-19 12:30:00,57.81,57.89,57.8,57.89,8469.0,56.3427,56.4206,56.3329,56.4206,8469.0
2016-12-19 12:35:00,57.87,57.91,57.86,57.87,5815.0,56.4011,56.4401,56.3914,56.4011,5815.0
2016-12-19 12:40:00,57.88,57.9,57.85,57.9,8525.0,56.4109,56.4304,56.3816,56.4304,8525.0
2016-12-19 12:45:00,57.89,57.89,57.83,57.83,4100.0,56.4206,56.4206,56.3621,56.3621,4100.0
2016-12-19 12:50:00,57.82,57.84,57.79,57.84,5550.0,56.3524,56.3719,56.3232,56.3719,5550.0
2016-12-19 12:55:00,57.85,57.85,57.8,57.81,6845.0,56.3816,56.3816,56.3329,56.3427,6845.0
2016-12-19 13:00:00,57.81,57.83,57.79,57.81,14398.0,56.3427,56.3621,56.3232,56.3427,14398.0
2016-12-19 13:05:00,57.8,57.84,57.78,57.83,4959.0,56.3329,56.3719,56.3134,56.3621,4959.0
2016-12-19 13:10:00,57.83,57.83,57.73,57.73,6200.0,56.3621,56.3621,56.2647,56.2647,6200.0
2016-12-19 13:15:00,57.74,57.81,57.73,57.78,8340.0,56.2744,56.3427,56.2647,56.3134,8340.0
2016-12-19 13:20:00,57.79,57.81,57.72,57.76,10042.0,56.3232,56.3427,56.2549,56.2939,10042.0
2016-12-19 13:25:00,57.75,57.76,57.66,57.69,10933.0,56.2842,56.2939,56.1965,56.2257,10933.0
2016-12-19 13:30:00,57.7,57.77,57.7,57.73,6418.0,56.2354,56.3037,56.2354,56.2647,6418.0
2016-12-19 13:35:00,57.74,57.77,57.66,57.7,5160.0,56.2744,56.3037,56.1965,56.2354,5160.0
2016-12-19 13:40:00,57.7,57.8,57.69,57.8,8910.0,56.2354,56.3329,56.2257,56.3329,8910.0
2016-12-19 13:45:00,57.79,57.85,57.75,57.84,7634.0,56.3232,56.3816,56.2842,56.3719,7634.0
2016-12-19 13:50:00,57.83,57.87,57.81,57.82,6574.0,56.3621,56.4011,56.3427,56.3524,6574.0
2016-12-19 13:55:00,57.83,57.9,57.82,57.88,7189.0,56.3621,56.4304,56.3524,56.4109,7189.0
2016-12-19 14:00:00,57.89,57.9,57.85,57.87,9024.0,56.4206,56.4304,56.3816,56.4011,9024.0
2016-12-19 14:05:00,57.86,57.9,57.84,57.86,7129.0,56.3914,56.4304,56.3719,56.3914,7129.0
2016-12-19 14:10:00,57.88,57.88,57.81,57.88,10484.0,56.4109,56.4109,56.3427,56.4109,10484.0
2016-12-19 14:15:00,57.88,57.88,57.8,57.81,9738.0,56.4109,56.4109,56.3329,56.3427,9738.0
2016-12-19 14:20:00,57.82,57.88,57.81,57.88,4655.0,56.3524,56.4109,56.3427,56.4109,4655.0
2016-12-19 14:25:00,57.9,57.9,57.82,57.85,8200.0,56.4304,56.4304,56.3524,56.3816,8200.0
2016-12-19 14:30:00,57.83,57.85,57.74,57.76,10825.0,56.3621,56.3816,56.2744,56.2939,10825.0
2016-12-19 14:35:00,57.76,57.82,57.76,57.79,6822.0,56.2939,56.3524,56.2939,56.3232,6822.0
2016-12-19 14:40:00,57.79,57.86,57.73,57.85,13400.0,56.3232,56.3914,56.2647,56.3816,13400.0
2016-12-19 14:45:00,57.84,57.86,57.81,57.85,19297.0,56.3719,56.3914,56.3427,56.3816,19297.0
2016-12-19 14:50:00,57.85,57.87,57.79,57.79,16458.0,56.3816,56.4011,56.3232,56.3232,16458.0
2016-12-19 14:55:00,57.8,57.85,57.78,57.82,18161.0,56.3329,56.3816,56.3134,56.3524,18161.0
2016-12-19 15:00:00,57.83,57.85,57.8,57.84,13658.0,56.3621,56.3816,56.3329,56.3719,13658.0
2016-12-19 15:05:00,57.84,57.87,57.8,57.83,24364.0,56.3719,56.4011,56.3329,56.3621,24364.0
2016-12-19 15:10:00,57.83,57.84,57.76,57.78,11263.0,56.3621,56.3719,56.2939,56.3134,11263.0
2016-12-19 15:15:00,57.77,57.79,57.7,57.7,14611.0,56.3037,56.3232,56.2354,56.2354,14611.0
2016-12-19 15:20:00,57.69,57.69,57.58,57.58,39430.0,56.2257,56.2257,56.1185,56.1185,39430.0
2016-12-19 15:25:00,57.58,57.61,57.58,57.59,21399.0,56.1185,56.1477,56.1185,56.1282,21399.0
2016-12-19 15:30:00,57.59,57.63,57.55,57.59,33082.0,56.1282,56.1672,56.0893,56.1282,33082.0
2016-12-19 15:35:00,57.59,57.65,57.58,57.64,18670.0,56.1282,56.1867,56.1185,56.177,18670.0
2016-12-19 15:40:00,57.64,57.64,57.57,57.6,25091.0,56.177,56.177,56.1087,56.138,25091.0
2016-12-19 15:45:00,57.6,57.6,57.51,57.51,24393.0,56.138,56.138,56.0503,56.0503,24393.0
2016-12-19 15:50:00,57.52,57.69,57.51,57.69,61203.0,56.06,56.2257,56.0503,56.2257,61203.0
2016-12-19 15:55:00,57.68,57.73,57.63,57.7,115247.0,56.216,56.2647,56.1672,56.2354,115247.0
2016-12-20 09:30:00,57.72,58.07,57.72,57.78,52896.0,56.2549,56.5961,56.2549,56.3134,52896.0
2016-12-20 09:35:00,57.73,57.87,57.7,57.84,36341.0,56.2647,56.4011,56.2354,56.3719,36341.0
2016-12-20 09:40:00,57.88,58.08,57.84,58.04,15350.0,56.4109,56.6058,56.3719,56.5668,15350.0
2016-12-20 09:45:00,58.03,58.1,58.01,58.05,22729.0,56.5571,56.6253,56.5376,56.5766,22729.0
2016-12-20 09:50:00,58.07,58.08,57.9,57.9,15925.0,56.5961,56.6058,56.4304,56.4304,15925.0
2016-12-20 09:55:00,57.9,57.9,57.73,57.81,17555.0,56.4304,56.4304,56.2647,56.3427,17555.0
2016-12-20 10:00:00,57.83,57.83,57.74,57.78,20882.0,56.3621,56.3621,56.2744,56.3134,20882.0
2016-12-20 10:05:00,57.79,57.97,57.79,57.95,13916.0,56.3232,56.4986,56.3232,56.4791,13916.0
2016-12-20 10:10:00,57.97,58.01,57.89,57.96,21639.0,56.4986,56.5376,56.4206,56.4889,21639.0
2016-12-20 10:15:00,57.95,58.03,57.88,58.02,21357.0,56.4791,56.5571,56.4109,56.5473,21357.0
2016-12-20 10:20:00,58.02,58.08,57.95,58.05,15872.0,56.5473,56.6058,56.4791,56.5766,15872.0
2016-12-20 10:25:00,58.05,58.1,58.04,58.08,13488.0,56.5766,56.6253,56.5668,56.6058,13488.0
2016-12-20 10:30:00,58.08,58.2,58.07,58.07,62458.0,56.6058,56.7228,56.5961,56.5961,62458.0
2016-12-20 10:35:00,58.07,58.07,57.92,57.92,22859.0,56.5961,56.5961,56.4499,56.4499,22859.0
2016-12-20 10:40:00,57.94,58.03,57.93,57.96,18817.0,56.4694,56.5571,56.4596,56.4889,18817.0
2016-12-20 10:45:00,57.96,57.99,57.88,57.98,12440.0,56.4889,56.5181,56.4109,56.5083,12440.0
2016-12-20 10:50:00,57.99,58.06,57.99,58.06,9877.0,56.5181,56.5863,56.5181,56.5863,9877.0
2016-12-20 10:55:00,58.06,58.1,57.95,58.05,21995.0,56.5863,56.6253,56.4791,56.5766,21995.0
2016-12-20 11:00:00,58.06,58.06,58.0,58.02,12462.0,56.5863,56.5863,56.5278,56.5473,12462.0
2016-12-20 11:05:00,58.03,58.05,57.99,58.03,15868.0,56.5571,56.5766,56.5181,56.5571,15868.0
2016-12-20 11:10:00,58.03,58.05,57.98,58.01,15559.0,56.5571,56.5766,56.5083,56.5376,15559.0
2016-12-20 11:15:00,58.0,58.02,57.93,58.0,12932.0,56.5278,56.5473,56.4596,56.5278,12932.0
2016-12-20 11:20:00,58.01,58.01,57.92,57.99,7241.0,56.5376,56.5376,56.4499,56.5181,7241.0
2016-12-20 11:25:00,58.0,58.05,57.99,58.0,9577.0,56.5278,56.5766,56.5181,56.5278,9577.0
2016-12-20 11:30:00,58.01,58.04,57.95,58.03,15357.0,56.5376,56.5668,56.4791,56.5571,15357.0
2016-12-20 11:35:00,58.03,58.03,57.96,58.02,12461.0,56.5571,56.5571,56.4889,56.5473,12461.0
2016-12-20 11:40:00,58.02,58.03,57.96,57.96,6020.0,56.5473,56.5571,56.4889,56.4889,6020.0
2016-12-20 11:45:00,57.96,58.01,57.93,57.94,9850.0,56.4889,56.5376,56.4596,56.4694,9850.0
2016-12-20 11:50:00,57.95,57.99,57.87,57.87,14877.0,56.4791,56.5181,56.4011,56.4011,14877.0
2016-12-20 11:55:00,57.89,57.96,57.87,57.96,10070.0,56.4206,56.4889,56.4011,56.4889,10070.0
2016-12-20 12:00:00,57.96,57.96,57.87,57.89,8200.0,56.4889,56.4889,56.4011,56.4206,8200.0
2016-12-20 12:05:00,57.91,58.0,57.89,57.93,8821.0,56.4401,56.5278,56.4206,56.4596,8821.0
2016-12-20 12:10:00,57.93,58.01,57.93,57.97,7470.0,56.4596,56.5376,56.4596,56.4986,7470.0
2016-12-20 12:15:00,57.96,57.99,57.95,57.99,12155.0,56.4889,56.5181,56.4791,56.5181,12155.0
2016-12-20 12:20:00,57.99,58.01,57.92,57.99,6500.0,56.5181,56.5376,56.4499,56.5181,6500.0
2016-12-20 12:25:00,58.02,58.02,57.94,57.94,2900.0,56.5473,56.5473,56.4694,56.4694,2900.0
2016-12-20 12:30:00,57.93,57.97,57.91,57.96,6289.0,56.4596,56.4986,56.4401,56.4889,6289.0
2016-12-20 12:35:00,57.95,57.97,57.93,57.93,4959.0,56.4791,56.4986,56.4596,56.4596,4959.0
2016-12-20 12:40:00,57.94,58.0,57.92,57.98,5028.0,56.4694,56.5278,56.4499,56.5083,5028.0
2016-12-20 12:45:00,57.99,58.0,57.95,57.97,7534.0,56.5181,56.5278,56.4791,56.4986,7534.0
2016-12-20 12:50:00,57.98,58.01,57.94,57.97,12095.0,56.5083,56.5376,56.4694,56.4986,12095.0
2016-12-20 12:55:00,57.98,58.03,57.97,57.98,5837.0,56.5083,56.5571,56.4986,56.5083,5837.0
2016-12-20 13:00:00,57.96,58.02,57.94,58.01,8386.0,56.4889,56.5473,56.4694,56.5376,8386.0
2016-12-20 13:05:00,58.03,58.05,57.98,58.01,5937.0,56.5571,56.5766,56.5083,56.5376,5937.0
2016-12-20 13:10:00,58.01,58.05,58.01,58.01,4525.0,56.5376,56.5766,56.5376,56.5376,4525.0
2016-12-20 13:15:00,58.01,58.01,57.96,57.97,13757.0,56.5376,56.5376,56.4889,56.4986,13757.0
2016-12-20 13:20:00,57.96,57.99,57.96,57.98,3566.0,56.4889,56.5181,56.4889,56.5083,3566.0
2016-12-20 13:25:00,57.98,58.0,57.95,57.96,7377.0,56.5083,56.5278,56.4791,56.4889,7377.0
2016-12-20 13:30:00,57.97,57.98,57.94,57.95,5039.0,56.4986,56.5083,56.4694,56.4791,5039.0
2016-12-20 13:35:00,57.94,57.94,57.9,57.9,12391.0,56.4694,56.4694,56.4304,56.4304,12391.0
2016-12-20 13:40:00,57.89,57.91,57.84,57.86,22959.0,56.4206,56.4401,56.3719,56.3914,22959.0
2016-12-20 13:45:00,57.86,57.91,57.86,57.88,3180.0,56.3914,56.4401,56.3914,56.4109,3180.0
2016-12-20 13:50:00,57.89,57.95,57.88,57.93,6460.0,56.4206,56.4791,56.4109,56.4596,6460.0
2016-12-20 13:55:00,57.93,57.94,57.88,57.94,6511.0,56.4596,56.4694,56.4109,56.4694,6511.0
2016-12-20 14:00:00,57.94,57.97,57.91,57.92,8647.0,56.4694,56.4986,56.4401,56.4499,8647.0
2016-12-20 14:05:00,57.9,57.91,57.86,57.86,7395.0,56.4304,56.4401,56.3914,56.3914,7395.0
2016-12-20 14:10:00,57.86,57.86,57.76,57.78,7700.0,56.3914,56.3914,56.2939,56.3134,7700.0
2016-12-20 14:15:00,57.78,57.84,57.76,57.8,8586.0,56.3134,56.3719,56.2939,56.3329,8586.0
2016-12-20 14:20:00,57.8,57.86,57.8,57.83,6015.0,56.3329,56.3914,56.3329,56.3621,6015.0
2016-12-20 14:25:00,57.83,57.83,57.77,57.83,7926.0,56.3621,56.3621,56.3037,56.3621,7926.0
2016-12-20 14:30:00,57.83,57.87,57.78,57.78,9410.0,56.3621,56.4011,56.3134,56.3134,9410.0
2016-12-20 14:35:00,57.77,57.8,57.76,57.78,8319.0,56.3037,56.3329,56.2939,56.3134,8319.0
2016-12-20 14:40:00,57.8,57.81,57.77,57.78,5415.0,56.3329,56.3427,56.3037,56.3134,5415.0
2016-12-20 14:45:00,57.79,57.79,57.74,57.76,7449.0,56.3232,56.3232,56.2744,56.2939,7449.0
2016-12-20 14:50:00,57.76,57.8,57.75,57.78,6572.0,56.2939,56.3329,56.2842,56.3134,6572.0
2016-12-20 14:55:00,57.77,57.78,57.75,57.76,5856.0,56.3037,56.3134,56.2842,56.2939,5856.0
2016-12-20 15:00:00,57.76,57.81,57.7,57.77,22437.0,56.2939,56.3427,56.2354,56.3037,22437.0
2016-12-20 15:05:00,57.78,57.8,57.77,57.77,8387.0,56.3134,56.3329,56.3037,56.3037,8387.0
2016-12-20 15:10:00,57.77,57.77,57.71,57.72,22288.0,56.3037,56.3037,56.2452,56.2549,22288.0
2016-12-20 15:15:00,57.72,57.81,57.72,57.78,14298.0,56.2549,56.3427,56.2549,56.3134,14298.0
2016-12-20 15:20:00,57.79,57.81,57.76,57.8,10968.0,56.3232,56.3427,56.2939,56.3329,10968.0
2016-12-20 15:25:00,57.79,57.92,57.78,57.92,13926.0,56.3232,56.4499,56.3134,56.4499,13926.0
2016-12-20 15:30:00,57.92,57.93,57.87,57.93,15272.0,56.4499,56.4596,56.4011,56.4596,15272.0
2016-12-20 15:35:00,57.93,57.94,57.86,57.88,17563.0,56.4596,56.4694,56.3914,56.4109,17563.0
2016-12-20 15:40:00,57.87,57.88,57.79,57.81,16669.0,56.4011,56.4109,56.3232,56.3427,16669.0
2016-12-20 15:45:00,57.81,57.84,57.79,57.81,14368.0,56.3427,56.3719,56.3232,56.3427,14368.0
2016-12-20 15:50:00,57.82,57.9,57.81,57.89,28117.0,56.3524,56.4304,56.3427,56.4206,28117.0
2016-12-20 15:55:00,57.9,57.97,57.88,57.97,77173.0,56.4304,56.4986,56.4109,56.4986,77173.0
2016-12-21 09:30:00,58.37,58.37,57.87,57.97,56065.0,56.8884,56.8884,56.4011,56.4986,56065.0
2016-12-21 09:35:00,57.96,58.13,57.81,58.08,23325.0,56.4889,56.6545,56.3427,56.6058,23325.0
2016-12-21 09:40:00,58.08,58.08,57.86,57.88,15965.0,56.6058,56.6058,56.3914,56.4109,15965.0
2016-12-21 09:45:00,57.89,58.07,57.88,57.99,17600.0,56.4206,56.5961,56.4109,56.5181,17600.0
2016-12-21 09:50:00,57.99,57.99,57.83,57.95,13674.0,56.5181,56.5181,56.3621,56.4791,13674.0
2016-12-21 09:55:00,57.95,58.03,57.85,57.89,15209.0,56.4791,56.5571,56.3816,56.4206,15209.0
2016-12-21 10:00:00,57.89,57.92,57.81,57.9,24747.0,56.4206,56.4499,56.3427,56.4304,24747.0
2016-12-21 10:05:00,57.9,57.9,57.8,57.86,11952.0,56.4304,56.4304,56.3329,56.3914,11952.0
2016-12-21 10:10:00,57.86,57.96,57.86,57.96,14956.0,56.3914,56.4889,56.3914,56.4889,14956.0
2016-12-21 10:15:00,57.96,57.99,57.8,57.88,15093.0,56.4889,56.5181,56.3329,56.4109,15093.0
2016-12-21 10:20:00,57.89,57.95,57.86,57.87,10670.0,56.4206,56.4791,56.3914,56.4011,10670.0
2016-12-21 10:25:00,57.86,57.89,57.82,57.84,8006.0,56.3914,56.4206,56.3524,56.3719,8006.0
2016-12-21 10:30:00,57.83,57.83,57.74,57.75,11978.0,56.3621,56.3621,56.2744,56.2842,11978.0
2016-12-21 10:35:00,57.75,57.81,57.74,57.79,33066.0,56.2842,56.3427,56.2744,56.3232,33066.0
2016-12-21 10:40:00,57.81,57.88,57.81,57.81,16830.0,56.3427,56.4109,56.3427,56.3427,16830.0
2016-12-21 10:45:00,57.79,57.79,57.69,57.72,9312.0,56.3232,56.3232,56.2257,56.2549,9312.0
2016-12-21 10:50:00,57.71,57.71,57.65,57.68,13223.0,56.2452,56.2452,56.1867,56.216,13223.0
2016-12-21 10:55:00,57.69,57.74,57.62,57.64,14434.0,56.2257,56.2744,56.1575,56.177,14434.0
2016-12-21 11:00:00,57.65,57.71,57.64,57.71,12178.0,56.1867,56.2452,56.177,56.2452,12178.0
2016-12-21 11:05:00,57.72,57.76,57.71,57.74,8439.0,56.2549,56.2939,56.2452,56.2744,8439.0
2016-12-21 11:10:00,57.74,57.77,57.73,57.73,7471.0,56.2744,56.3037,56.2647,56.2647,7471.0
2016-12-21 11:15:00,57.74,57.8,57.74,57.78,7448.0,56.2744,56.3329,56.2744,56.3134,7448.0
2016-12-21 11:20:00,57.76,57.82,57.74,57.82,9458.0,56.2939,56.3524,56.2744,56.3524,9458.0
2016-12-21 11:25:00,57.83,57.88,57.82,57.87,8755.0,56.3621,56.4109,56.3524,56.4011,8755.0
2016-12-21 11:30:00,57.87,57.96,57.87,57.95,7515.0,56.4011,56.4889,56.4011,56.4791,7515.0
2016-12-21 11:35:00,57.95,57.95,57.88,57.92,12734.0,56.4791,56.4791,56.4109,56.4499,12734.0
2016-12-21 11:40:00,57.92,57.92,57.8,57.82,18719.0,56.4499,56.4499,56.3329,56.3524,18719.0
2016-12-21 11:45:00,57.81,57.81,57.72,57.74,13793.0,56.3427,56.3427,56.2549,56.2744,13793.0
2016-12-21 11:50:00,57.74,57.76,57.7,57.7,9395.0,56.2744,56.2939,56.2354,56.2354,9395.0
2016-12-21 11:55:00,57.71,57.75,57.64,57.73,17476.0,56.2452,56.2842,56.177,56.2647,17476.0
2016-12-21 12:00:00,57.74,57.82,57.73,57.78,4525.0,56.2744,56.3524,56.2647,56.3134,4525.0
2016-12-21 12:05:00,57.78,57.83,57.76,57.78,7994.0,56.3134,56.3621,56.2939,56.3134,7994.0
2016-12-21 12:10:00,57.78,57.84,57.77,57.81,4085.0,56.3134,56.3719,56.3037,56.3427,4085.0
2016-12-21 12:15:00,57.79,57.85,57.79,57.85,3081.0,56.3232,56.3816,56.3232,56.3816,3081.0
2016-12-21 12:20:00,57.86,57.87,57.83,57.86,5200.0,56.3914,56.4011,56.3621,56.3914,5200.0
2016-12-21 12:25:00,57.87,57.89,57.85,57.88,5854.0,56.4011,56.4206,56.3816,56.4109,5854.0
2016-12-21 12:30:00,57.88,57.9,57.88,57.89,3629.0,56.4109,56.4304,56.4109,56.4206,3629.0
2016-12-21 12:35:00,57.89,57.91,57.88,57.89,5000.0,56.4206,56.4401,56.4109,56.4206,5000.0
2016-12-21 12:40:00,57.89,57.92,57.88,57.92,3857.0,56.4206,56.4499,56.4109,56.4499,3857.0
2016-12-21 12:45:00,57.91,57.94,57.91,57.94,9964.0,56.4401,56.4694,56.4401,56.4694,9964.0
2016-12-21 12:50:00,57.94,57.95,57.93,57.93,2145.0,56.4694,56.4791,56.4596,56.4596,2145.0
2016-12-21 12:55:00,57.94,57.98,57.93,57.97,10589.0,56.4694,56.5083,56.4596,56.4986,10589.0
2016-12-21 13:00:00,57.96,57.97,57.92,57.97,9513.0,56.4889,56.4986,56.4499,56.4986,9513.0
2016-12-21 13:05:00,57.96,57.98,57.96,57.98,1300.0,56.4889,56.5083,56.4889,56.5083,1300.0
2016-12-21 13:10:00,57.97,57.98,57.93,57.93,5450.0,56.4986,56.5083,56.4596,56.4596,5450.0
2016-12-21 13:15:00,57.92,57.96,57.91,57.96,7791.0,56.4499,56.4889,56.4401,56.4889,7791.0
2016-12-21 13:20:00,57.95,57.97,57.94,57.97,7229.0,56.4791,56.4986,56.4694,56.4986,7229.0
2016-12-21 13:25:00,57.97,57.99,57.96,57.98,4950.0,56.4986,56.5181,56.4889,56.5083,4950.0
2016-12-21 13:30:00,57.98,58.0,57.93,58.0,9477.0,56.5083,56.5278,56.4596,56.5278,9477.0
2016-12-21 13:35:00,58.0,58.01,57.96,57.97,7547.0,56.5278,56.5376,56.4889,56.4986,7547.0
2016-12-21 13:40:00,57.97,58.03,57.96,58.03,5700.0,56.4986,56.5571,56.4889,56.5571,5700.0
2016-12-21 13:45:00,58.03,58.04,58.0,58.04,10328.0,56.5571,56.5668,56.5278,56.5668,10328.0
2016-12-21 13:50:00,58.05,58.05,58.0,58.01,7836.0,56.5766,56.5766,56.5278,56.5376,7836.0
2016-12-21 13:55:00,58.01,58.05,57.99,58.03,9009.0,56.5376,56.5766,56.5181,56.5571,9009.0
2016-12-21 14:00:00,58.03,58.04,58.0,58.04,7199.0,56.5571,56.5668,56.5278,56.5668,7199.0
2016-12-21 14:05:00,58.02,58.03,57.99,57.99,9173.0,56.5473,56.5571,56.5181,56.5181,9173.0
2016-12-21 14:10:00,57.99,58.04,57.98,58.03,10644.0,56.5181,56.5668,56.5083,56.5571,10644.0
2016-12-21 14:15:00,58.04,58.09,58.03,58.08,10467.0,56.5668,56.6156,56.5571,56.6058,10467.0
2016-12-21 14:20:00,58.08,58.08,58.0,58.03,11463.0,56.6058,56.6058,56.5278,56.5571,11463.0
2016-12-21 14:25:00,58.03,58.05,58.01,58.02,9105.0,56.5571,56.5766,56.5376,56.5473,9105.0
2016-12-21 14:30:00,58.01,58.04,57.99,58.01,27841.0,56.5376,56.5668,56.5181,56.5376,27841.0
2016-12-21 14:35:00,58.01,58.04,57.99,58.01,12759.0,56.5376,56.5668,56.5181,56.5376,12759.0
2016-12-21 14:40:00,58.02,58.02,57.95,57.98,15099.0,56.5473,56.5473,56.4791,56.5083,15099.0
2016-12-21 14:45:00,57.98,57.98,57.94,57.95,8884.0,56.5083,56.5083,56.4694,56.4791,8884.0
2016-12-21 14:50:00,57.95,58.0,57.95,57.98,22178.0,56.4791,56.5278,56.4791,56.5083,22178.0
2016-12-21 14:55:00,57.97,57.99,57.95,57.97,11829.0,56.4986,56.5181,56.4791,56.4986,11829.0
2016-12-21 15:00:00,57.97,57.97,57.92,57.93,14909.0,56.4986,56.4986,56.4499,56.4596,14909.0
2016-12-21 15:05:00,57.93,57.94,57.88,57.89,8520.0,56.4596,56.4694,56.4109,56.4206,8520.0
2016-12-21 15:10:00,57.89,57.89,57.8,57.81,103823.0,56.4206,56.4206,56.3329,56.3427,103823.0
2016-12-21 15:15:00,57.81,57.89,57.81,57.86,12720.0,56.3427,56.4206,56.3427,56.3914,12720.0
2016-12-21 15:20:00,57.86,57.88,57.84,57.88,14438.0,56.3914,56.4109,56.3719,56.4109,14438.0
2016-12-21 15:25:00,57.88,57.88,57.8,57.83,15253.0,56.4109,56.4109,56.3329,56.3621,15253.0
2016-12-21 15:30:00,57.83,57.85,57.76,57.8,83279.0,56.3621,56.3816,56.2939,56.3329,83279.0
2016-12-21 15:35:00,57.8,57.8,57.76,57.78,27701.0,56.3329,56.3329,56.2939,56.3134,27701.0
2016-12-21 15:40:00,57.78,57.78,57.74,57.74,31435.0,56.3134,56.3134,56.2744,56.2744,31435.0
2016-12-21 15:45:00,57.75,57.79,57.72,57.79,31356.0,56.2842,56.3232,56.2549,56.3232,31356.0
2016-12-21 15:50:00,57.79,57.8,57.75,57.76,34710.0,56.3232,56.3329,56.2842,56.2939,34710.0
2016-12-21 15:55:00,57.76,57.76,57.7,57.72,113116.0,56.2939,56.2939,56.2354,56.2549,113116.0
2016-12-22 09:30:00,58.31,58.31,57.36,57.49,43339.0,56.83,56.83,55.9041,56.0308,43339.0
2016-12-22 09:35:00,57.43,57.51,57.37,57.48,101173.0,55.9723,56.0503,55.9138,56.021,101173.0
2016-12-22 09:40:00,57.47,57.57,57.42,57.55,11360.0,56.0113,56.1087,55.9626,56.0893,11360.0
2016-12-22 09:45:00,57.51,57.54,57.44,57.48,9030.0,56.0503,56.0795,55.982,56.021,9030.0
2016-12-22 09:50:00,57.47,57.8,57.47,57.8,7021.0,56.0113,56.3329,56.0113,56.3329,7021.0
2016-12-22 09:55:00,57.79,57.82,57.74,57.81,5422.0,56.3232,56.3524,56.2744,56.3427,5422.0
2016-12-22 10:00:00,57.81,57.95,57.78,57.9,9461.0,56.3427,56.4791,56.3134,56.4304,9461.0
2016-12-22 10:05:00,57.94,58.0,57.88,57.9,12036.0,56.4694,56.5278,56.4109,56.4304,12036.0
2016-12-22 10:10:00,57.88,57.88,57.77,57.8,14027.0,56.4109,56.4109,56.3037,56.3329,14027.0
2016-12-22 10:15:00,57.79,57.88,57.77,57.82,7121.0,56.3232,56.4109,56.3037,56.3524,7121.0
2016-12-22 10:20:00,57.8,57.91,57.76,57.9,5312.0,56.3329,56.4401,56.2939,56.4304,5312.0
2016-12-22 10:25:00,57.9,57.9,57.85,57.88,7865.0,56.4304,56.4304,56.3816,56.4109,7865.0
2016-12-22 10:30:00,57.87,57.96,57.87,57.94,10884.0,56.4011,56.4889,56.4011,56.4694,10884.0
2016-12-22 10:35:00,57.92,57.96,57.89,57.91,6924.0,56.4499,56.4889,56.4206,56.4401,6924.0
2016-12-22 10:40:00,57.92,58.09,57.89,58.01,58575.0,56.4499,56.6156,56.4206,56.5376,58575.0
2016-12-22 10:45:00,58.0,58.0,57.93,57.99,5831.0,56.5278,56.5278,56.4596,56.5181,5831.0
2016-12-22 10:50:00,58.0,58.0,57.87,57.87,7449.0,56.5278,56.5278,56.4011,56.4011,7449.0
2016-12-22 10:55:00,57.89,57.9,57.74,57.76,11915.0,56.4206,56.4304,56.2744,56.2939,11915.0
2016-12-22 11:00:00,57.75,57.85,57.74,57.8,5047.0,56.2842,56.3816,56.2744,56.3329,5047.0
2016-12-22 11:05:00,57.8,57.9,57.8,57.88,8251.0,56.3329,56.4304,56.3329,56.4109,8251.0
2016-12-22 11:10:00,57.88,57.94,57.87,57.91,5516.0,56.4109,56.4694,56.4011,56.4401,5516.0
2016-12-22 11:15:00,57.9,57.92,57.87,57.92,7167.0,56.4304,56.4499,56.4011,56.4499,7167.0
2016-12-22 11:20:00,57.91,57.92,57.82,57.83,6137.0,56.4401,56.4499,56.3524,56.3621,6137.0
2016-12-22 11:25:00,57.82,57.87,57.8,57.82,16581.0,56.3524,56.4011,56.3329,56.3524,16581.0
2016-12-22 11:30:00,57.82,57.87,57.79,57.84,11071.0,56.3524,56.4011,56.3232,56.3719,11071.0
2016-12-22 11:35:00,57.86,57.89,57.85,57.85,3400.0,56.3914,56.4206,56.3816,56.3816,3400.0
2016-12-22 11:40:00,57.85,57.85,57.76,57.77,8484.0,56.3816,56.3816,56.2939,56.3037,8484.0
2016-12-22 11:45:00,57.76,57.81,57.74,57.79,14363.0,56.2939,56.3427,56.2744,56.3232,14363.0
2016-12-22 11:50:00,57.79,57.79,57.71,57.77,9478.0,56.3232,56.3232,56.2452,56.3037,9478.0
2016-12-22 11:55:00,57.77,57.78,57.69,57.71,13722.0,56.3037,56.3134,56.2257,56.2452,13722.0
2016-12-22 12:00:00,57.71,57.74,57.7,57.72,10096.0,56.2452,56.2744,56.2354,56.2549,10096.0
2016-12-22 12:05:00,57.74,57.79,57.73,57.77,12373.0,56.2744,56.3232,56.2647,56.3037,12373.0
2016-12-22 12:10:00,57.76,57.77,57.71,57.71,22013.0,56.2939,56.3037,56.2452,56.2452,22013.0
2016-12-22 12:15:00,57.7,57.73,57.69,57.72,6614.0,56.2354,56.2647,56.2257,56.2549,6614.0
2016-12-22 12:20:00,57.71,57.72,57.7,57.71,8715.0,56.2452,56.2549,56.2354,56.2452,8715.0
2016-12-22 12:25:00,57.7,57.74,57.68,57.71,14073.0,56.2354,56.2744,56.216,56.2452,14073.0
2016-12-22 12:30:00,57.71,57.74,57.68,57.68,8516.0,56.2452,56.2744,56.216,56.216,8516.0
2016-12-22 12:35:00,57.69,57.74,57.68,57.74,8717.0,56.2257,56.2744,56.216,56.2744,8717.0
2016-12-22 12:40:00,57.74,57.82,57.74,57.82,9320.0,56.2744,56.3524,56.2744,56.3524,9320.0
2016-12-22 12:45:00,57.83,57.9,57.83,57.88,7040.0,56.3621,56.4304,56.3621,56.4109,7040.0
2016-12-22 12:50:00,57.88,57.9,57.86,57.88,3436.0,56.4109,56.4304,56.3914,56.4109,3436.0
2016-12-22 12:55:00,57.87,57.88,57.84,57.86,6924.0,56.4011,56.4109,56.3719,56.3914,6924.0
2016-12-22 13:00:00,57.85,57.86,57.83,57.84,8049.0,56.3816,56.3914,56.3621,56.3719,8049.0
2016-12-22 13:05:00,57.85,57.91,57.85,57.9,4250.0,56.3816,56.4401,56.3816,56.4304,4250.0
2016-12-22 13:10:00,57.91,57.93,57.89,57.92,4785.0,56.4401,56.4596,56.4206,56.4499,4785.0
2016-12-22 13:15:00,57.93,57.95,57.92,57.95,5053.0,56.4596,56.4791,56.4499,56.4791,5053.0
2016-12-22 13:20:00,57.94,57.94,57.9,57.92,7369.0,56.4694,56.4694,56.4304,56.4499,7369.0
2016-12-22 13:25:00,57.91,57.92,57.86,57.87,6498.0,56.4401,56.4499,56.3914,56.4011,6498.0
2016-12-22 13:30:00,57.86,57.86,57.78,57.78,8300.0,56.3914,56.3914,56.3134,56.3134,8300.0
2016-12-22 13:35:00,57.79,57.86,57.78,57.83,5258.0,56.3232,56.3914,56.3134,56.3621,5258.0
2016-12-22 13:40:00,57.82,57.88,57.8,57.87,5207.0,56.3524,56.4109,56.3329,56.4011,5207.0
2016-12-22 13:45:00,57.89,57.96,57.89,57.96,2762.0,56.4206,56.4889,56.4206,56.4889,2762.0
2016-12-22 13:50:00,57.96,57.96,57.9,57.91,5898.0,56.4889,56.4889,56.4304,56.4401,5898.0
2016-12-22 13:55:00,57.92,57.92,57.86,57.87,8398.0,56.4499,56.4499,56.3914,56.4011,8398.0
2016-12-22 14:00:00,57.87,57.95,57.86,57.94,5375.0,56.4011,56.4791,56.3914,56.4694,5375.0
2016-12-22 14:05:00,57.96,58.0,57.96,57.97,5098.0,56.4889,56.5278,56.4889,56.4986,5098.0
2016-12-22 14:10:00,57.98,58.02,57.95,57.96,6475.0,56.5083,56.5473,56.4791,56.4889,6475.0
2016-12-22 14:15:00,57.96,58.06,57.95,58.02,11015.0,56.4889,56.5863,56.4791,56.5473,11015.0
2016-12-22 14:20:00,58.02,58.06,57.98,58.01,7267.0,56.5473,56.5863,56.5083,56.5376,7267.0
2016-12-22 14:25:00,58.03,58.03,57.99,58.0,4571.0,56.5571,56.5571,56.5181,56.5278,4571.0
2016-12-22 14:30:00,57.99,58.01,57.93,57.95,10166.0,56.5181,56.5376,56.4596,56.4791,10166.0
2016-12-22 14:35:00,57.96,57.98,57.92,57.93,5651.0,56.4889,56.5083,56.4499,56.4596,5651.0
2016-12-22 14:40:00,57.93,57.96,57.91,57.92,8017.0,56.4596,56.4889,56.4401,56.4499,8017.0
2016-12-22 14:45:00,57.92,57.95,57.91,57.93,6685.0,56.4499,56.4791,56.4401,56.4596,6685.0
2016-12-22 14:50:00,57.93,57.94,57.9,57.93,5618.0,56.4596,56.4694,56.4304,56.4596,5618.0
2016-12-22 14:55:00,57.92,57.94,57.91,57.92,4400.0,56.4499,56.4694,56.4401,56.4499,4400.0
2016-12-22 15:00:00,57.93,57.93,57.88,57.92,9904.0,56.4596,56.4596,56.4109,56.4499,9904.0
2016-12-22 15:05:00,57.91,57.91,57.84,57.89,9578.0,56.4401,56.4401,56.3719,56.4206,9578.0
2016-12-22 15:10:00,57.88,57.88,57.79,57.82,14954.0,56.4109,56.4109,56.3232,56.3524,14954.0
2016-12-22 15:15:00,57.82,57.88,57.82,57.85,10406.0,56.3524,56.4109,56.3524,56.3816,10406.0
2016-12-22 15:20:00,57.86,57.87,57.82,57.83,5652.0,56.3914,56.4011,56.3524,56.3621,5652.0
2016-12-22 15:25:00,57.83,57.89,57.82,57.89,12170.0,56.3621,56.4206,56.3524,56.4206,12170.0
2016-12-22 15:30:00,57.89,57.91,57.86,57.89,11409.0,56.4206,56.4401,56.3914,56.4206,11409.0
2016-12-22 15:35:00,57.9,57.92,57.88,57.92,14131.0,56.4304,56.4499,56.4109,56.4499,14131.0
2016-12-22 15:40:00,57.93,57.95,57.92,57.93,7736.0,56.4596,56.4791,56.4499,56.4596,7736.0
2016-12-22 15:45:00,57.92,57.96,57.9,57.9,12788.0,56.4499,56.4889,56.4304,56.4304,12788.0
2016-12-22 15:50:00,57.9,57.92,57.87,57.92,24425.0,56.4304,56.4499,56.4011,56.4499,24425.0
2016-12-22 15:55:00,57.91,58.0,57.9,57.98,49435.0,56.4401,56.5278,56.4304,56.5083,49435.0
2016-12-23 09:30:00,57.66,57.87,57.5,57.59,52019.0,56.1965,56.4011,56.0405,56.1282,52019.0
2016-12-23 09:35:00,57.58,57.77,57.58,57.68,10108.0,56.1185,56.3037,56.1185,56.216,10108.0
2016-12-23 09:40:00,57.69,57.74,57.63,57.74,5550.0,56.2257,56.2744,56.1672,56.2744,5550.0
2016-12-23 09:45:00,57.77,57.91,57.74,57.91,37262.0,56.3037,56.4401,56.2744,56.4401,37262.0
2016-12-23 09:50:00,57.88,58.02,57.85,57.99,4545.0,56.4109,56.5473,56.3816,56.5181,4545.0
2016-12-23 09:55:00,57.9,57.98,57.9,57.98,775.0,56.4304,56.5083,56.4304,56.5083,775.0
2016-12-23 10:00:00,57.94,58.07,57.89,57.97,4879.0,56.4694,56.5961,56.4206,56.4986,4879.0
2016-12-23 10:05:00,58.02,58.21,57.97,58.13,26119.0,56.5473,56.7325,56.4986,56.6545,26119.0
2016-12-23 10:10:00,58.11,58.15,58.04,58.15,28216.0,56.635,56.674,56.5668,56.674,28216.0
2016-12-23 10:15:00,58.16,58.17,58.05,58.05,10234.0,56.6838,56.6935,56.5766,56.5766,10234.0
2016-12-23 10:20:00,58.08,58.11,57.94,57.97,118547.0,56.6058,56.635,56.4694,56.4986,118547.0
2016-12-23 10:25:00,57.95,57.99,57.77,57.79,16498.0,56.4791,56.5181,56.3037,56.3232,16498.0
2016-12-23 10:30:00,57.8,57.8,57.73,57.76,11829.0,56.3329,56.3329,56.2647,56.2939,11829.0
2016-12-23 10:35:00,57.76,57.77,57.65,57.66,13700.0,56.2939,56.3037,56.1867,56.1965,13700.0
2016-12-23 10:40:00,57.67,57.67,57.61,57.65,20666.0,56.2062,56.2062,56.1477,56.1867,20666.0
2016-12-23 10:45:00,57.66,57.77,57.66,57.75,10506.0,56.1965,56.3037,56.1965,56.2842,10506.0
2016-12-23 10:50:00,57.76,57.8,57.71,57.72,9514.0,56.2939,56.3329,56.2452,56.2549,9514.0
2016-12-23 10:55:00,57.73,57.74,57.68,57.7,16947.0,56.2647,56.2744,56.216,56.2354,16947.0
2016-12-23 11:00:00,57.72,57.73,57.7,57.72,7132.0,56.2549,56.2647,56.2354,56.2549,7132.0
2016-12-23 11:05:00,57.73,57.84,57.71,57.84,25880.0,56.2647,56.3719,56.2452,56.3719,25880.0
2016-12-23 11:10:00,57.84,57.86,57.76,57.85,24803.0,56.3719,56.3914,56.2939,56.3816,24803.0
2016-12-23 11:15:00,57.85,57.88,57.79,57.82,6497.0,56.3816,56.4109,56.3232,56.3524,6497.0
2016-12-23 11:20:00,57.82,57.84,57.77,57.84,4867.0,56.3524,56.3719,56.3037,56.3719,4867.0
2016-12-23 11:25:00,57.83,57.94,57.81,57.89,7258.0,56.3621,56.4694,56.3427,56.4206,7258.0
2016-12-23 11:30:00,57.9,57.91,57.85,57.9,4988.0,56.4304,56.4401,56.3816,56.4304,4988.0
2016-12-23 11:35:00,57.9,57.91,57.81,57.82,4991.0,56.4304,56.4401,56.3427,56.3524,4991.0
2016-12-23 11:40:00,57.81,57.87,57.8,57.86,4158.0,56.3427,56.4011,56.3329,56.3914,4158.0
2016-12-23 11:45:00,57.86,57.86,57.82,57.85,3164.0,56.3914,56.3914,56.3524,56.3816,3164.0
2016-12-23 11:50:00,57.86,57.88,57.83,57.84,3822.0,56.3914,56.4109,56.3621,56.3719,3822.0
2016-12-23 11:55:00,57.84,57.89,57.84,57.86,7766.0,56.3719,56.4206,56.3719,56.3914,7766.0
2016-12-23 12:00:00,57.86,57.94,57.85,57.91,4990.0,56.3914,56.4694,56.3816,56.4401,4990.0
2016-12-23 12:05:00,57.92,57.92,57.86,57.88,3743.0,56.4499,56.4499,56.3914,56.4109,3743.0
2016-12-23 12:10:00,57.9,57.94,57.89,57.93,3365.0,56.4304,56.4694,56.4206,56.4596,3365.0
2016-12-23 12:15:00,57.95,57.98,57.88,57.88,3200.0,56.4791,56.5083,56.4109,56.4109,3200.0
2016-12-23 12:20:00,57.9,57.92,57.88,57.88,5806.0,56.4304,56.4499,56.4109,56.4109,5806.0
2016-12-23 12:25:00,57.89,57.9,57.89,57.9,1576.0,56.4206,56.4304,56.4206,56.4304,1576.0
2016-12-23 12:30:00,57.89,57.93,57.89,57.91,4900.0,56.4206,56.4596,56.4206,56.4401,4900.0
2016-12-23 12:35:00,57.91,57.91,57.83,57.83,8301.0,56.4401,56.4401,56.3621,56.3621,8301.0
2016-12-23 12:40:00,57.85,57.85,57.83,57.83,723.0,56.3816,56.3816,56.3621,56.3621,723.0
2016-12-23 12:45:00,57.86,57.86,57.81,57.81,4263.0,56.3914,56.3914,56.3427,56.3427,4263.0
2016-12-23 12:50:00,57.81,57.82,57.77,57.78,6687.0,56.3427,56.3524,56.3037,56.3134,6687.0
2016-12-23 12:55:00,57.8,57.82,57.78,57.8,4558.0,56.3329,56.3524,56.3134,56.3329,4558.0
2016-12-23 13:00:00,57.81,57.84,57.8,57.84,1831.0,56.3427,56.3719,56.3329,56.3719,1831.0
2016-12-23 13:05:00,57.83,57.84,57.8,57.81,5600.0,56.3621,56.3719,56.3329,56.3427,5600.0
2016-12-23 13:10:00,57.81,57.81,57.77,57.79,4156.0,56.3427,56.3427,56.3037,56.3232,4156.0
2016-12-23 13:15:00,57.79,57.83,57.79,57.83,5994.0,56.3232,56.3621,56.3232,56.3621,5994.0
2016-12-23 13:20:00,57.83,57.83,57.81,57.83,7239.0,56.3621,56.3621,56.3427,56.3621,7239.0
2016-12-23 13:25:00,57.84,57.86,57.82,57.84,3813.0,56.3719,56.3914,56.3524,56.3719,3813.0
2016-12-23 13:30:00,57.85,57.85,57.83,57.85,3947.0,56.3816,56.3816,56.3621,56.3816,3947.0
2016-12-23 13:35:00,57.85,57.87,57.84,57.84,3661.0,56.3816,56.4011,56.3719,56.3719,3661.0
2016-12-23 13:40:00,57.83,57.85,57.82,57.84,2500.0,56.3621,56.3816,56.3524,56.3719,2500.0
2016-12-23 13:45:00,57.82,57.85,57.82,57.84,4645.0,56.3524,56.3816,56.3524,56.3719,4645.0
2016-12-23 13:50:00,57.85,57.88,57.84,57.85,4818.0,56.3816,56.4109,56.3719,56.3816,4818.0
2016-12-23 13:55:00,57.86,57.9,57.85,57.86,4463.0,56.3914,56.4304,56.3816,56.3914,4463.0
2016-12-23 14:00:00,57.88,57.9,57.86,57.88,8796.0,56.4109,56.4304,56.3914,56.4109,8796.0
2016-12-23 14:05:00,57.9,57.91,57.88,57.9,90117.0,56.4304,56.4401,56.4109,56.4304,90117.0
2016-12-23 14:10:00,57.9,57.95,57.89,57.93,8323.0,56.4304,56.4791,56.4206,56.4596,8323.0
2016-12-23 14:15:00,57.93,57.93,57.87,57.89,13435.0,56.4596,56.4596,56.4011,56.4206,13435.0
2016-12-23 14:20:00,57.9,57.91,57.87,57.9,6439.0,56.4304,56.4401,56.4011,56.4304,6439.0
2016-12-23 14:25:00,57.9,57.91,57.86,57.86,12292.0,56.4304,56.4401,56.3914,56.3914,12292.0
2016-12-23 14:30:00,57.87,57.95,57.85,57.93,10318.0,56.4011,56.4791,56.3816,56.4596,10318.0
2016-12-23 14:35:00,57.93,57.94,57.9,57.91,4773.0,56.4596,56.4694,56.4304,56.4401,4773.0
2016-12-23 14:40:00,57.91,57.92,57.9,57.91,1900.0,56.4401,56.4499,56.4304,56.4401,1900.0
2016-12-23 14:45:00,57.92,57.93,57.9,57.91,5130.0,56.4499,56.4596,56.4304,56.4401,5130.0
2016-12-23 14:50:00,57.91,57.91,57.86,57.89,6248.0,56.4401,56.4401,56.3914,56.4206,6248.0
2016-12-23 14:55:00,57.89,57.95,57.88,57.94,9025.0,56.4206,56.4791,56.4109,56.4694,9025.0
2016-12-23 15:00:00,57.94,57.96,57.92,57.92,6257.0,56.4694,56.4889,56.4499,56.4499,6257.0
2016-12-23 15:05:00,57.93,57.93,57.9,57.9,9300.0,56.4596,56.4596,56.4304,56.4304,9300.0
2016-12-23 15:10:00,57.91,57.91,57.87,57.88,13104.0,56.4401,56.4401,56.4011,56.4109,13104.0
2016-12-23 15:15:00,57.88,57.91,57.88,57.9,7587.0,56.4109,56.4401,56.4109,56.4304,7587.0
2016-12-23 15:20:00,57.9,57.92,57.89,57.9,8560.0,56.4304,56.4499,56.4206,56.4304,8560.0
2016-12-23 15:25:00,57.9,57.98,57.89,57.93,26128.0,56.4304,56.5083,56.4206,56.4596,26128.0
2016-12-23 15:30:00,57.93,57.96,57.91,57.96,6617.0,56.4596,56.4889,56.4401,56.4889,6617.0
2016-12-23 15:35:00,57.95,57.97,57.92,57.94,10026.0,56.4791,56.4986,56.4499,56.4694,10026.0
2016-12-23 15:40:00,57.94,58.0,57.94,57.99,10455.0,56.4694,56.5278,56.4694,56.5181,10455.0
2016-12-23 15:45:00,57.99,57.99,57.94,57.96,9862.0,56.5181,56.5181,56.4694,56.4889,9862.0
2016-12-23 15:50:00,57.95,57.98,57.93,57.93,23293.0,56.4791,56.5083,56.4596,56.4596,23293.0
2016-12-23 15:55:00,57.94,57.97,57.9,57.92,64265.0,56.4694,56.4986,56.4304,56.4499,64265.0
2016-12-27 09:30:00,58.04,58.41,57.93,58.27,72099.0,56.5668,56.9274,56.4596,56.791,72099.0
2016-12-27 09:35:00,58.27,58.31,58.0,58.2,51829.0,56.791,56.83,56.5278,56.7228,51829.0
2016-12-27 09:40:00,58.21,58.21,58.07,58.15,12373.0,56.7325,56.7325,56.5961,56.674,12373.0
2016-12-27 09:45:00,58.14,58.42,58.14,58.36,38454.0,56.6643,56.9372,56.6643,56.8787,38454.0
2016-12-27 09:50:00,58.4,58.44,58.28,58.4,34878.0,56.9177,56.9567,56.8007,56.9177,34878.0
2016-12-27 09:55:00,58.4,58.42,58.27,58.38,47996.0,56.9177,56.9372,56.791,56.8982,47996.0
2016-12-27 10:00:00,58.4,58.4,58.27,58.4,31268.0,56.9177,56.9177,56.791,56.9177,31268.0
2016-12-27 10:05:00,58.4,58.4,58.29,58.29,9742.0,56.9177,56.9177,56.8105,56.8105,9742.0
2016-12-27 10:10:00,58.28,58.3,58.26,58.29,20106.0,56.8007,56.8202,56.7812,56.8105,20106.0
2016-12-27 10:15:00,58.24,58.24,58.17,58.18,7900.0,56.7617,56.7617,56.6935,56.7033,7900.0
2016-12-27 10:20:00,58.21,58.21,58.16,58.2,1304.0,56.7325,56.7325,56.6838,56.7228,1304.0
2016-12-27 10:25:00,58.21,58.21,58.16,58.16,7500.0,56.7325,56.7325,56.6838,56.6838,7500.0
2016-12-27 10:30:00,58.18,58.2,58.09,58.1,28445.0,56.7033,56.7228,56.6156,56.6253,28445.0
2016-12-27 10:35:00,58.11,58.11,58.08,58.08,3913.0,56.635,56.635,56.6058,56.6058,3913.0
2016-12-27 10:40:00,58.09,58.1,58.01,58.01,4917.0,56.6156,56.6253,56.5376,56.5376,4917.0
2016-12-27 10:45:00,58.01,58.03,57.99,58.03,4170.0,56.5376,56.5571,56.5181,56.5571,4170.0
2016-12-27 10:50:00,58.04,58.09,58.03,58.08,6624.0,56.5668,56.6156,56.5571,56.6058,6624.0
2016-12-27 10:55:00,58.09,58.09,58.03,58.05,14200.0,56.6156,56.6156,56.5571,56.5766,14200.0
2016-12-27 11:00:00,58.07,58.2,58.07,58.18,16060.0,56.5961,56.7228,56.5961,56.7033,16060.0
2016-12-27 11:05:00,58.17,58.25,58.13,58.14,55247.0,56.6935,56.7715,56.6545,56.6643,55247.0
2016-12-27 11:10:00,58.14,58.2,58.14,58.16,3681.0,56.6643,56.7228,56.6643,56.6838,3681.0
2016-12-27 11:15:00,58.16,58.21,58.13,58.2,5910.0,56.6838,56.7325,56.6545,56.7228,5910.0
2016-12-27 11:20:00,58.19,58.26,58.17,58.25,9534.0,56.713,56.7812,56.6935,56.7715,9534.0
2016-12-27 11:25:00,58.25,58.32,58.25,58.3,8396.0,56.7715,56.8397,56.7715,56.8202,8396.0
2016-12-27 11:30:00,58.32,58.35,58.3,58.34,42338.0,56.8397,56.869,56.8202,56.8592,42338.0
2016-12-27 11:35:00,58.34,58.38,58.31,58.31,15889.0,56.8592,56.8982,56.83,56.83,15889.0
2016-12-27 11:40:00,58.32,58.32,58.22,58.22,2601.0,56.8397,56.8397,56.7423,56.7423,2601.0
2016-12-27 11:45:00,58.21,58.22,58.19,58.21,5400.0,56.7325,56.7423,56.713,56.7325,5400.0
2016-12-27 11:50:00,58.2,58.22,58.13,58.19,12719.0,56.7228,56.7423,56.6545,56.713,12719.0
2016-12-27 11:55:00,58.18,58.2,58.17,58.2,5177.0,56.7033,56.7228,56.6935,56.7228,5177.0
2016-12-27 12:00:00,58.2,58.23,58.19,58.2,7118.0,56.7228,56.752,56.713,56.7228,7118.0
2016-12-27 12:05:00,58.19,58.19,58.14,58.18,6450.0,56.713,56.713,56.6643,56.7033,6450.0
2016-12-27 12:10:00,58.19,58.2,58.16,58.17,9518.0,56.713,56.7228,56.6838,56.6935,9518.0
2016-12-27 12:15:00,58.18,58.2,58.15,58.18,5145.0,56.7033,56.7228,56.674,56.7033,5145.0
2016-12-27 12:20:00,58.18,58.18,58.16,58.17,3974.0,56.7033,56.7033,56.6838,56.6935,3974.0
2016-12-27 12:25:00,58.17,58.23,58.17,58.2,6005.0,56.6935,56.752,56.6935,56.7228,6005.0
2016-12-27 12:30:00,58.2,58.23,58.2,58.23,12229.0,56.7228,56.752,56.7228,56.752,12229.0
2016-12-27 12:35:00,58.23,58.23,58.2,58.23,4803.0,56.752,56.752,56.7228,56.752,4803.0
2016-12-27 12:40:00,58.23,58.24,58.22,58.24,3563.0,56.752,56.7617,56.7423,56.7617,3563.0
2016-12-27 12:45:00,58.23,58.23,58.21,58.21,6230.0,56.752,56.752,56.7325,56.7325,6230.0
2016-12-27 12:50:00,58.22,58.22,58.19,58.19,5813.0,56.7423,56.7423,56.713,56.713,5813.0
2016-12-27 12:55:00,58.19,58.23,58.19,58.23,7565.0,56.713,56.752,56.713,56.752,7565.0
2016-12-27 13:00:00,58.23,58.27,58.23,58.26,9131.0,56.752,56.791,56.752,56.7812,9131.0
2016-12-27 13:05:00,58.25,58.27,58.24,58.25,14093.0,56.7715,56.791,56.7617,56.7715,14093.0
2016-12-27 13:10:00,58.24,58.28,58.2,58.24,54220.0,56.7617,56.8007,56.7228,56.7617,54220.0
2016-12-27 13:15:00,58.26,58.27,58.2,58.26,27866.0,56.7812,56.791,56.7228,56.7812,27866.0
2016-12-27 13:20:00,58.26,58.27,58.22,58.23,5588.0,56.7812,56.791,56.7423,56.752,5588.0
2016-12-27 13:25:00,58.23,58.25,58.21,58.22,12365.0,56.752,56.7715,56.7325,56.7423,12365.0
2016-12-27 13:30:00,58.23,58.24,58.21,58.24,9380.0,56.752,56.7617,56.7325,56.7617,9380.0
2016-12-27 13:35:00,58.24,58.24,58.19,58.23,16608.0,56.7617,56.7617,56.713,56.752,16608.0
2016-12-27 13:40:00,58.24,58.25,58.22,58.22,5277.0,56.7617,56.7715,56.7423,56.7423,5277.0
2016-12-27 13:45:00,58.22,58.22,58.2,58.21,6621.0,56.7423,56.7423,56.7228,56.7325,6621.0
2016-12-27 13:50:00,58.21,58.22,58.18,58.19,5456.0,56.7325,56.7423,56.7033,56.713,5456.0
2016-12-27 13:55:00,58.2,58.22,58.16,58.22,4882.0,56.7228,56.7423,56.6838,56.7423,4882.0
2016-12-27 14:00:00,58.22,58.23,58.18,58.23,11550.0,56.7423,56.752,56.7033,56.752,11550.0
2016-12-27 14:05:00,58.23,58.24,58.19,58.21,12864.0,56.752,56.7617,56.713,56.7325,12864.0
2016-12-27 14:10:00,58.21,58.23,58.19,58.21,17099.0,56.7325,56.752,56.713,56.7325,17099.0
2016-12-27 14:15:00,58.21,58.26,58.2,58.26,31332.0,56.7325,56.7812,56.7228,56.7812,31332.0
2016-12-27 14:20:00,58.27,58.3,58.26,58.28,23356.0,56.791,56.8202,56.7812,56.8007,23356.0
2016-12-27 14:25:00,58.29,58.29,58.24,58.26,8914.0,56.8105,56.8105,56.7617,56.7812,8914.0
2016-12-27 14:30:00,58.26,58.32,58.26,58.29,15536.0,56.7812,56.8397,56.7812,56.8105,15536.0
2016-12-27 14:35:00,58.28,58.31,58.27,58.29,11744.0,56.8007,56.83,56.791,56.8105,11744.0
2016-12-27 14:40:00,58.28,58.31,58.27,58.31,6127.0,56.8007,56.83,56.791,56.83,6127.0
2016-12-27 14:45:00,58.31,58.35,58.28,58.35,26261.0,56.83,56.869,56.8007,56.869,26261.0
2016-12-27 14:50:00,58.33,58.35,58.31,58.33,14349.0,56.8495,56.869,56.83,56.8495,14349.0
2016-12-27 14:55:00,58.33,58.33,58.28,58.31,22699.0,56.8495,56.8495,56.8007,56.83,22699.0
2016-12-27 15:00:00,58.32,58.36,58.3,58.3,33793.0,56.8397,56.8787,56.8202,56.8202,33793.0
2016-12-27 15:05:00,58.3,58.38,58.3,58.34,34751.0,56.8202,56.8982,56.8202,56.8592,34751.0
2016-12-27 15:10:00,58.35,58.36,58.29,58.3,51825.0,56.869,56.8787,56.8105,56.8202,51825.0
2016-12-27 15:15:00,58.3,58.36,58.29,58.34,15959.0,56.8202,56.8787,56.8105,56.8592,15959.0
2016-12-27 15:20:00,58.34,58.34,58.28,58.3,25661.0,56.8592,56.8592,56.8007,56.8202,25661.0
2016-12-27 15:25:00,58.31,58.35,58.3,58.3,20569.0,56.83,56.869,56.8202,56.8202,20569.0
2016-12-27 15:30:00,58.29,58.31,58.26,58.29,21613.0,56.8105,56.83,56.7812,56.8105,21613.0
2016-12-27 15:35:00,58.29,58.32,58.28,58.3,14496.0,56.8105,56.8397,56.8007,56.8202,14496.0
2016-12-27 15:40:00,58.31,58.33,58.27,58.33,19200.0,56.83,56.8495,56.791,56.8495,19200.0
2016-12-27 15:45:00,58.32,58.33,58.26,58.27,26828.0,56.8397,56.8495,56.7812,56.791,26828.0
2016-12-27 15:50:00,58.26,58.31,58.25,58.29,19425.0,56.7812,56.83,56.7715,56.8105,19425.0
2016-12-27 15:55:00,58.29,58.29,58.22,58.22,58152.0,56.8105,56.8105,56.7423,56.7423,58152.0
2016-12-28 09:30:00,58.32,58.32,58.05,58.14,37730.0,56.8397,56.8397,56.5766,56.6643,37730.0
2016-12-28 09:35:00,58.09,58.18,57.91,58.0,42872.0,56.6156,56.7033,56.4401,56.5278,42872.0
2016-12-28 09:40:00,57.99,58.03,57.95,58.02,11810.0,56.5181,56.5571,56.4791,56.5473,11810.0
2016-12-28 09:45:00,58.02,58.21,58.02,58.11,38419.0,56.5473,56.7325,56.5473,56.635,38419.0
2016-12-28 09:50:00,58.13,58.16,58.08,58.1,36321.0,56.6545,56.6838,56.6058,56.6253,36321.0
2016-12-28 09:55:00,58.09,58.14,58.07,58.08,36490.0,56.6156,56.6643,56.5961,56.6058,36490.0
2016-12-28 10:00:00,58.07,58.14,58.02,58.11,21368.0,56.5961,56.6643,56.5473,56.635,21368.0
2016-12-28 10:05:00,58.11,58.15,58.08,58.11,16621.0,56.635,56.674,56.6058,56.635,16621.0
2016-12-28 10:10:00,58.1,58.17,58.06,58.16,25531.0,56.6253,56.6935,56.5863,56.6838,25531.0
2016-12-28 10:15:00,58.17,58.18,58.12,58.18,13544.0,56.6935,56.7033,56.6448,56.7033,13544.0
2016-12-28 10:20:00,58.16,58.17,58.11,58.16,14801.0,56.6838,56.6935,56.635,56.6838,14801.0
2016-12-28 10:25:00,58.14,58.18,58.12,58.13,10599.0,56.6643,56.7033,56.6448,56.6545,10599.0
2016-12-28 10:30:00,58.13,58.18,58.09,58.11,9169.0,56.6545,56.7033,56.6156,56.635,9169.0
2016-12-28 10:35:00,58.13,58.18,58.12,58.13,7715.0,56.6545,56.7033,56.6448,56.6545,7715.0
2016-12-28 10:40:00,58.11,58.11,58.01,58.01,10835.0,56.635,56.635,56.5376,56.5376,10835.0
2016-12-28 10:45:00,58.0,58.03,57.95,58.01,11686.0,56.5278,56.5571,56.4791,56.5376,11686.0
2016-12-28 10:50:00,58.01,58.11,58.0,58.09,11577.0,56.5376,56.635,56.5278,56.6156,11577.0
2016-12-28 10:55:00,58.07,58.07,58.01,58.05,10173.0,56.5961,56.5961,56.5376,56.5766,10173.0
2016-12-28 11:00:00,58.05,58.14,58.04,58.11,10458.0,56.5766,56.6643,56.5668,56.635,10458.0
2016-12-28 11:05:00,58.13,58.16,58.12,58.15,26089.0,56.6545,56.6838,56.6448,56.674,26089.0
2016-12-28 11:10:00,58.16,58.17,58.1,58.1,15418.0,56.6838,56.6935,56.6253,56.6253,15418.0
2016-12-28 11:15:00,58.1,58.18,58.1,58.15,6575.0,56.6253,56.7033,56.6253,56.674,6575.0
2016-12-28 11:20:00,58.13,58.22,58.11,58.17,8347.0,56.6545,56.7423,56.635,56.6935,8347.0
2016-12-28 11:25:00,58.17,58.19,58.15,58.16,7021.0,56.6935,56.713,56.674,56.6838,7021.0
2016-12-28 11:30:00,58.16,58.17,58.12,58.15,7397.0,56.6838,56.6935,56.6448,56.674,7397.0
2016-12-28 11:35:00,58.16,58.16,58.12,58.15,8223.0,56.6838,56.6838,56.6448,56.674,8223.0
2016-12-28 11:40:00,58.15,58.15,58.07,58.09,12483.0,56.674,56.674,56.5961,56.6156,12483.0
2016-12-28 11:45:00,58.1,58.11,58.05,58.05,8797.0,56.6253,56.635,56.5766,56.5766,8797.0
2016-12-28 11:50:00,58.06,58.11,58.06,58.08,6745.0,56.5863,56.635,56.5863,56.6058,6745.0
2016-12-28 11:55:00,58.08,58.12,58.03,58.1,20989.0,56.6058,56.6448,56.5571,56.6253,20989.0
2016-12-28 12:00:00,58.09,58.09,58.05,58.07,8349.0,56.6156,56.6156,56.5766,56.5961,8349.0
2016-12-28 12:05:00,58.08,58.08,58.03,58.05,5595.0,56.6058,56.6058,56.5571,56.5766,5595.0
2016-12-28 12:10:00,58.04,58.05,58.0,58.01,6927.0,56.5668,56.5766,56.5278,56.5376,6927.0
2016-12-28 12:15:00,58.01,58.05,57.99,58.05,4783.0,56.5376,56.5766,56.5181,56.5766,4783.0
2016-12-28 12:20:00,58.05,58.06,58.02,58.04,4608.0,56.5766,56.5863,56.5473,56.5668,4608.0
2016-12-28 12:25:00,58.04,58.05,58.01,58.05,2100.0,56.5668,56.5766,56.5376,56.5766,2100.0
2016-12-28 12:30:00,58.05,58.06,57.97,57.97,15602.0,56.5766,56.5863,56.4986,56.4986,15602.0
2016-12-28 12:35:00,57.97,57.99,57.96,57.96,1800.0,56.4986,56.5181,56.4889,56.4889,1800.0
2016-12-28 12:40:00,57.97,57.99,57.92,57.93,8900.0,56.4986,56.5181,56.4499,56.4596,8900.0
2016-12-28 12:45:00,57.93,57.94,57.9,57.92,8933.0,56.4596,56.4694,56.4304,56.4499,8933.0
2016-12-28 12:50:00,57.93,57.93,57.88,57.92,15599.0,56.4596,56.4596,56.4109,56.4499,15599.0
2016-12-28 12:55:00,57.93,57.96,57.93,57.95,5846.0,56.4596,56.4889,56.4596,56.4791,5846.0
2016-12-28 13:00:00,57.95,57.95,57.89,57.94,8469.0,56.4791,56.4791,56.4206,56.4694,8469.0
2016-12-28 13:05:00,57.94,57.96,57.92,57.95,8181.0,56.4694,56.4889,56.4499,56.4791,8181.0
2016-12-28 13:10:00,57.94,57.97,57.93,57.94,8669.0,56.4694,56.4986,56.4596,56.4694,8669.0
2016-12-28 13:15:00,57.96,57.96,57.91,57.93,2982.0,56.4889,56.4889,56.4401,56.4596,2982.0
2016-12-28 13:20:00,57.94,57.95,57.92,57.95,4246.0,56.4694,56.4791,56.4499,56.4791,4246.0
2016-12-28 13:25:00,57.95,57.96,57.92,57.92,9555.0,56.4791,56.4889,56.4499,56.4499,9555.0
2016-12-28 13:30:00,57.93,57.94,57.9,57.91,8806.0,56.4596,56.4694,56.4304,56.4401,8806.0
2016-12-28 13:35:00,57.9,57.94,57.88,57.92,13043.0,56.4304,56.4694,56.4109,56.4499,13043.0
2016-12-28 13:40:00,57.92,57.93,57.9,57.93,7691.0,56.4499,56.4596,56.4304,56.4596,7691.0
2016-12-28 13:45:00,57.92,57.93,57.9,57.93,11130.0,56.4499,56.4596,56.4304,56.4596,11130.0
2016-12-28 13:50:00,57.93,57.94,57.92,57.92,22630.0,56.4596,56.4694,56.4499,56.4499,22630.0
2016-12-28 13:55:00,57.91,57.94,57.9,57.9,15258.0,56.4401,56.4694,56.4304,56.4304,15258.0
2016-12-28 14:00:00,57.91,57.94,57.9,57.93,14468.0,56.4401,56.4694,56.4304,56.4596,14468.0
2016-12-28 14:05:00,57.93,57.99,57.92,57.99,14880.0,56.4596,56.5181,56.4499,56.5181,14880.0
2016-12-28 14:10:00,58.0,58.03,57.98,58.0,5429.0,56.5278,56.5571,56.5083,56.5278,5429.0
2016-12-28 14:15:00,57.99,58.03,57.99,58.02,6300.0,56.5181,56.5571,56.5181,56.5473,6300.0
2016-12-28 14:20:00,58.02,58.04,58.0,58.01,4320.0,56.5473,56.5668,56.5278,56.5376,4320.0
2016-12-28 14:25:00,58.01,58.07,58.0,58.07,6776.0,56.5376,56.5961,56.5278,56.5961,6776.0
2016-12-28 14:30:00,58.08,58.08,58.05,58.07,5536.0,56.6058,56.6058,56.5766,56.5961,5536.0
2016-12-28 14:35:00,58.08,58.09,57.99,58.0,33897.0,56.6058,56.6156,56.5181,56.5278,33897.0
2016-12-28 14:40:00,58.01,58.01,57.95,57.96,6702.0,56.5376,56.5376,56.4791,56.4889,6702.0
2016-12-28 14:45:00,57.97,58.01,57.97,57.98,4858.0,56.4986,56.5376,56.4986,56.5083,4858.0
2016-12-28 14:50:00,57.97,57.99,57.94,57.97,6100.0,56.4986,56.5181,56.4694,56.4986,6100.0
2016-12-28 14:55:00,57.97,58.0,57.96,57.99,8969.0,56.4986,56.5278,56.4889,56.5181,8969.0
2016-12-28 15:00:00,58.0,58.02,57.97,58.01,9248.0,56.5278,56.5473,56.4986,56.5376,9248.0
2016-12-28 15:05:00,58.01,58.04,57.98,58.01,24374.0,56.5376,56.5668,56.5083,56.5376,24374.0
2016-12-28 15:10:00,58.01,58.04,57.99,58.01,9269.0,56.5376,56.5668,56.5181,56.5376,9269.0
2016-12-28 15:15:00,58.01,58.04,58.01,58.02,10445.0,56.5376,56.5668,56.5376,56.5473,10445.0
2016-12-28 15:20:00,58.02,58.04,58.0,58.02,34574.0,56.5473,56.5668,56.5278,56.5473,34574.0
2016-12-28 15:25:00,58.03,58.03,57.98,57.98,17396.0,56.5571,56.5571,56.5083,56.5083,17396.0
2016-12-28 15:30:00,57.98,58.01,57.96,58.0,16595.0,56.5083,56.5376,56.4889,56.5278,16595.0
2016-12-28 15:35:00,58.0,58.01,57.96,57.96,12251.0,56.5278,56.5376,56.4889,56.4889,12251.0
2016-12-28 15:40:00,57.95,57.95,57.86,57.87,27764.0,56.4791,56.4791,56.3914,56.4011,27764.0
2016-12-28 15:45:00,57.87,57.94,57.87,57.93,17902.0,56.4011,56.4694,56.4011,56.4596,17902.0
2016-12-28 15:50:00,57.93,57.94,57.85,57.89,48771.0,56.4596,56.4694,56.3816,56.4206,48771.0
2016-12-28 15:55:00,57.88,57.94,57.85,57.9,98465.0,56.4109,56.4694,56.3816,56.4304,98465.0
2016-12-29 09:30:00,57.97,58.58,57.97,58.52,40910.0,56.4986,57.0931,56.4986,57.0346,40910.0
2016-12-29 09:35:00,58.54,58.54,57.95,58.14,42492.0,57.0541,57.0541,56.4791,56.6643,42492.0
2016-12-29 09:40:00,58.17,58.29,58.09,58.29,19604.0,56.6935,56.8105,56.6156,56.8105,19604.0
2016-12-29 09:45:00,58.26,58.26,58.06,58.07,10594.0,56.7812,56.7812,56.5863,56.5961,10594.0
2016-12-29 09:50:00,58.04,58.23,58.04,58.13,11855.0,56.5668,56.752,56.5668,56.6545,11855.0
2016-12-29 09:55:00,58.14,58.19,58.12,58.18,17000.0,56.6643,56.713,56.6448,56.7033,17000.0
2016-12-29 10:00:00,58.18,58.2,58.12,58.16,28615.0,56.7033,56.7228,56.6448,56.6838,28615.0
2016-12-29 10:05:00,58.16,58.16,58.04,58.08,9122.0,56.6838,56.6838,56.5668,56.6058,9122.0
2016-12-29 10:10:00,58.08,58.14,58.06,58.08,11073.0,56.6058,56.6643,56.5863,56.6058,11073.0
2016-12-29 10:15:00,58.07,58.12,58.07,58.07,7200.0,56.5961,56.6448,56.5961,56.5961,7200.0
2016-12-29 10:20:00,58.07,58.15,58.07,58.15,6017.0,56.5961,56.674,56.5961,56.674,6017.0
2016-12-29 10:25:00,58.15,58.15,58.09,58.14,7629.0,56.674,56.674,56.6156,56.6643,7629.0
2016-12-29 10:30:00,58.13,58.17,58.11,58.12,15568.0,56.6545,56.6935,56.635,56.6448,15568.0
2016-12-29 10:35:00,58.1,58.17,58.1,58.13,14395.0,56.6253,56.6935,56.6253,56.6545,14395.0
2016-12-29 10:40:00,58.12,58.12,58.03,58.05,12478.0,56.6448,56.6448,56.5571,56.5766,12478.0
2016-12-29 10:45:00,58.06,58.06,57.99,57.99,4447.0,56.5863,56.5863,56.5181,56.5181,4447.0
2016-12-29 10:50:00,57.98,58.02,57.94,57.97,7900.0,56.5083,56.5473,56.4694,56.4986,7900.0
2016-12-29 10:55:00,57.99,57.99,57.9,57.93,14480.0,56.5181,56.5181,56.4304,56.4596,14480.0
2016-12-29 11:00:00,57.94,57.95,57.9,57.94,20667.0,56.4694,56.4791,56.4304,56.4694,20667.0
2016-12-29 11:05:00,57.93,58.02,57.89,58.02,9088.0,56.4596,56.5473,56.4206,56.5473,9088.0
2016-12-29 11:10:00,58.02,58.09,58.0,58.04,5280.0,56.5473,56.6156,56.5278,56.5668,5280.0
2016-12-29 11:15:00,58.05,58.16,58.05,58.12,11572.0,56.5766,56.6838,56.5766,56.6448,11572.0
2016-12-29 11:20:00,58.13,58.16,58.11,58.12,14789.0,56.6545,56.6838,56.635,56.6448,14789.0
2016-12-29 11:25:00,58.12,58.16,58.1,58.11,12147.0,56.6448,56.6838,56.6253,56.635,12147.0
2016-12-29 11:30:00,58.12,58.12,58.09,58.1,5780.0,56.6448,56.6448,56.6156,56.6253,5780.0
2016-12-29 11:35:00,58.1,58.15,58.09,58.09,8500.0,56.6253,56.674,56.6156,56.6156,8500.0
2016-12-29 11:40:00,58.1,58.12,58.07,58.12,5102.0,56.6253,56.6448,56.5961,56.6448,5102.0
2016-12-29 11:45:00,58.11,58.12,58.09,58.1,4285.0,56.635,56.6448,56.6156,56.6253,4285.0
2016-12-29 11:50:00,58.09,58.09,58.02,58.07,8028.0,56.6156,56.6156,56.5473,56.5961,8028.0
2016-12-29 11:55:00,58.07,58.12,58.06,58.1,8247.0,56.5961,56.6448,56.5863,56.6253,8247.0
2016-12-29 12:00:00,58.1,58.11,58.06,58.09,7900.0,56.6253,56.635,56.5863,56.6156,7900.0
2016-12-29 12:05:00,58.08,58.08,58.01,58.02,7320.0,56.6058,56.6058,56.5376,56.5473,7320.0
2016-12-29 12:10:00,58.01,58.01,57.97,58.01,1871.0,56.5376,56.5376,56.4986,56.5376,1871.0
2016-12-29 12:15:00,58.04,58.11,58.02,58.09,9949.0,56.5668,56.635,56.5473,56.6156,9949.0
2016-12-29 12:20:00,58.1,58.1,57.97,58.06,42720.0,56.6253,56.6253,56.4986,56.5863,42720.0
2016-12-29 12:25:00,58.06,58.11,58.05,58.11,2390.0,56.5863,56.635,56.5766,56.635,2390.0
2016-12-29 12:30:00,58.11,58.15,58.1,58.11,4588.0,56.635,56.674,56.6253,56.635,4588.0
2016-12-29 12:35:00,58.1,58.13,58.1,58.1,2500.0,56.6253,56.6545,56.6253,56.6253,2500.0
2016-12-29 12:40:00,58.12,58.16,58.11,58.12,4000.0,56.6448,56.6838,56.635,56.6448,4000.0
2016-12-29 12:45:00,58.1,58.15,58.1,58.14,7797.0,56.6253,56.674,56.6253,56.6643,7797.0
2016-12-29 12:50:00,58.14,58.2,58.12,58.14,22511.0,56.6643,56.7228,56.6448,56.6643,22511.0
2016-12-29 12:55:00,58.14,58.17,58.13,58.13,6630.0,56.6643,56.6935,56.6545,56.6545,6630.0
2016-12-29 13:00:00,58.12,58.15,58.09,58.13,10870.0,56.6448,56.674,56.6156,56.6545,10870.0
2016-12-29 13:05:00,58.15,58.15,58.11,58.11,4250.0,56.674,56.674,56.635,56.635,4250.0
2016-12-29 13:10:00,58.12,58.12,58.09,58.12,8648.0,56.6448,56.6448,56.6156,56.6448,8648.0
2016-12-29 13:15:00,58.11,58.13,58.1,58.12,6305.0,56.635,56.6545,56.6253,56.6448,6305.0
2016-12-29 13:20:00,58.13,58.14,58.09,58.1,4630.0,56.6545,56.6643,56.6156,56.6253,4630.0
2016-12-29 13:25:00,58.1,58.11,57.91,58.03,42113.0,56.6253,56.635,56.4401,56.5571,42113.0
2016-12-29 13:30:00,58.04,58.05,57.99,58.01,8294.0,56.5668,56.5766,56.5181,56.5376,8294.0
2016-12-29 13:35:00,58.03,58.05,58.0,58.0,5385.0,56.5571,56.5766,56.5278,56.5278,5385.0
2016-12-29 13:40:00,58.0,58.03,58.0,58.0,10196.0,56.5278,56.5571,56.5278,56.5278,10196.0
2016-12-29 13:45:00,58.0,58.02,57.98,58.0,5746.0,56.5278,56.5473,56.5083,56.5278,5746.0
2016-12-29 13:50:00,58.0,58.05,58.0,58.01,9178.0,56.5278,56.5766,56.5278,56.5376,9178.0
2016-12-29 13:55:00,58.01,58.05,57.97,58.05,9429.0,56.5376,56.5766,56.4986,56.5766,9429.0
2016-12-29 14:00:00,58.05,58.1,58.02,58.02,13078.0,56.5766,56.6253,56.5473,56.5473,13078.0
2016-12-29 14:05:00,58.03,58.07,58.02,58.05,8439.0,56.5571,56.5961,56.5473,56.5766,8439.0
2016-12-29 14:10:00,58.05,58.05,58.01,58.02,9182.0,56.5766,56.5766,56.5376,56.5473,9182.0
2016-12-29 14:15:00,58.02,58.05,57.99,58.0,14340.0,56.5473,56.5766,56.5181,56.5278,14340.0
2016-12-29 14:20:00,58.01,58.02,57.97,57.99,11787.0,56.5376,56.5473,56.4986,56.5181,11787.0
2016-12-29 14:25:00,57.99,58.04,57.97,58.03,12500.0,56.5181,56.5668,56.4986,56.5571,12500.0
2016-12-29 14:30:00,58.03,58.03,57.97,57.99,10390.0,56.5571,56.5571,56.4986,56.5181,10390.0
2016-12-29 14:35:00,58.0,58.01,57.97,57.98,18845.0,56.5278,56.5376,56.4986,56.5083,18845.0
2016-12-29 14:40:00,57.98,58.0,57.86,57.93,37141.0,56.5083,56.5278,56.3914,56.4596,37141.0
2016-12-29 14:45:00,57.95,58.01,57.95,57.99,9139.0,56.4791,56.5376,56.4791,56.5181,9139.0
2016-12-29 14:50:00,57.99,58.05,57.99,58.01,7777.0,56.5181,56.5766,56.5181,56.5376,7777.0
2016-12-29 14:55:00,58.02,58.04,57.98,58.04,6159.0,56.5473,56.5668,56.5083,56.5668,6159.0
2016-12-29 15:00:00,58.03,58.12,57.96,58.02,41834.0,56.5571,56.6448,56.4889,56.5473,41834.0
2016-12-29 15:05:00,58.03,58.06,58.02,58.06,8596.0,56.5571,56.5863,56.5473,56.5863,8596.0
2016-12-29 15:10:00,58.06,58.07,58.04,58.05,8300.0,56.5863,56.5961,56.5668,56.5766,8300.0
2016-12-29 15:15:00,58.06,58.06,58.01,58.01,20977.0,56.5863,56.5863,56.5376,56.5376,20977.0
2016-12-29 15:20:00,58.01,58.04,57.99,58.01,18360.0,56.5376,56.5668,56.5181,56.5376,18360.0
2016-12-29 15:25:00,58.02,58.02,57.99,58.01,6734.0,56.5473,56.5473,56.5181,56.5376,6734.0
2016-12-29 15:30:00,58.01,58.02,57.98,58.0,17728.0,56.5376,56.5473,56.5083,56.5278,17728.0
2016-12-29 15:35:00,58.0,58.01,57.97,57.98,18271.0,56.5278,56.5376,56.4986,56.5083,18271.0
2016-12-29 15:40:00,57.98,58.01,57.95,58.01,14866.0,56.5083,56.5376,56.4791,56.5376,14866.0
2016-12-29 15:45:00,58.01,58.02,57.99,57.99,24999.0,56.5376,56.5473,56.5181,56.5181,24999.0
2016-12-29 15:50:00,57.99,58.0,57.96,57.97,46489.0,56.5181,56.5278,56.4889,56.4986,46489.0
2016-12-29 15:55:00,57.98,58.01,57.91,57.95,152662.0,56.5083,56.5376,56.4401,56.4791,152662.0
2016-12-30 09:30:00,57.76,57.91,57.44,57.61,84953.0,56.2939,56.4401,55.982,56.1477,84953.0
2016-12-30 09:35:00,57.63,57.72,57.53,57.57,18306.0,56.1672,56.2549,56.0698,56.1087,18306.0
2016-12-30 09:40:00,57.57,57.7,57.49,57.54,17177.0,56.1087,56.2354,56.0308,56.0795,17177.0
2016-12-30 09:45:00,57.52,57.52,57.34,57.37,18470.0,56.06,56.06,55.8846,55.9138,18470.0
2016-12-30 09:50:00,57.37,57.39,57.3,57.35,12974.0,55.9138,55.9333,55.8456,55.8943,12974.0
2016-12-30 09:55:00,57.34,57.38,56.99,57.03,67326.0,55.8846,55.9236,55.5435,55.5825,67326.0
2016-12-30 10:00:00,57.03,57.26,56.98,57.17,30368.0,55.5825,55.8066,55.5337,55.7189,30368.0
2016-12-30 10:05:00,57.2,57.38,57.15,57.38,47824.0,55.7481,55.9236,55.6994,55.9236,47824.0
2016-12-30 10:10:00,57.38,57.56,57.32,57.52,34240.0,55.9236,56.099,55.8651,56.06,34240.0
2016-12-30 10:15:00,57.54,57.58,57.36,57.38,12762.0,56.0795,56.1185,55.9041,55.9236,12762.0
2016-12-30 10:20:00,57.38,57.39,57.24,57.33,13912.0,55.9236,55.9333,55.7871,55.8748,13912.0
2016-12-30 10:25:00,57.34,57.36,57.24,57.28,12060.0,55.8846,55.9041,55.7871,55.8261,12060.0
2016-12-30 10:30:00,57.28,57.42,57.27,57.4,18085.0,55.8261,55.9626,55.8164,55.9431,18085.0
2016-12-30 10:35:00,57.38,57.38,57.23,57.23,11321.0,55.9236,55.9236,55.7774,55.7774,11321.0
2016-12-30 10:40:00,57.23,57.42,57.22,57.39,5700.0,55.7774,55.9626,55.7676,55.9333,5700.0
2016-12-30 10:45:00,57.39,57.43,57.33,57.39,10100.0,55.9333,55.9723,55.8748,55.9333,10100.0
2016-12-30 10:50:00,57.4,57.52,57.4,57.52,9918.0,55.9431,56.06,55.9431,56.06,9918.0
2016-12-30 10:55:00,57.53,57.57,57.41,57.54,13048.0,56.0698,56.1087,55.9528,56.0795,13048.0
2016-12-30 11:00:00,57.52,57.52,57.32,57.32,11473.0,56.06,56.06,55.8651,55.8651,11473.0
2016-12-30 11:05:00,57.32,57.36,57.27,57.3,10700.0,55.8651,55.9041,55.8164,55.8456,10700.0
2016-12-30 11:10:00,57.31,57.33,57.27,57.32,12729.0,55.8553,55.8748,55.8164,55.8651,12729.0
2016-12-30 11:15:00,57.34,57.41,57.32,57.38,13151.0,55.8846,55.9528,55.8651,55.9236,13151.0
2016-12-30 11:20:00,57.37,57.48,57.35,57.48,11088.0,55.9138,56.021,55.8943,56.021,11088.0
2016-12-30 11:25:00,57.49,57.51,57.42,57.42,21755.0,56.0308,56.0503,55.9626,55.9626,21755.0
2016-12-30 11:30:00,57.42,57.42,57.33,57.35,16565.0,55.9626,55.9626,55.8748,55.8943,16565.0
2016-12-30 11:35:00,57.37,57.39,57.34,57.34,9238.0,55.9138,55.9333,55.8846,55.8846,9238.0
2016-12-30 11:40:00,57.32,57.39,57.32,57.37,12029.0,55.8651,55.9333,55.8651,55.9138,12029.0
2016-12-30 11:45:00,57.37,57.47,57.36,57.43,8745.0,55.9138,56.0113,55.9041,55.9723,8745.0
2016-12-30 11:50:00,57.43,57.52,57.43,57.49,6865.0,55.9723,56.06,55.9723,56.0308,6865.0
2016-12-30 11:55:00,57.49,57.53,57.47,57.48,9266.0,56.0308,56.0698,56.0113,56.021,9266.0
2016-12-30 12:00:00,57.48,57.48,57.35,57.37,17199.0,56.021,56.021,55.8943,55.9138,17199.0
2016-12-30 12:05:00,57.36,57.36,57.28,57.31,10242.0,55.9041,55.9041,55.8261,55.8553,10242.0
2016-12-30 12:10:00,57.31,57.51,57.3,57.5,14509.0,55.8553,56.0503,55.8456,56.0405,14509.0
2016-12-30 12:15:00,57.51,57.54,57.46,57.54,11115.0,56.0503,56.0795,56.0015,56.0795,11115.0
2016-12-30 12:20:00,57.52,57.58,57.52,57.54,10973.0,56.06,56.1185,56.06,56.0795,10973.0
2016-12-30 12:25:00,57.54,57.55,57.46,57.48,6731.0,56.0795,56.0893,56.0015,56.021,6731.0
2016-12-30 12:30:00,57.47,57.57,57.47,57.55,12884.0,56.0113,56.1087,56.0113,56.0893,12884.0
2016-12-30 12:35:00,57.54,57.54,57.41,57.45,11826.0,56.0795,56.0795,55.9528,55.9918,11826.0
2016-12-30 12:40:00,57.44,57.44,57.27,57.33,22629.0,55.982,55.982,55.8164,55.8748,22629.0
2016-12-30 12:45:00,57.3,57.34,57.26,57.29,17924.0,55.8456,55.8846,55.8066,55.8359,17924.0
2016-12-30 12:50:00,57.28,57.28,57.21,57.22,9600.0,55.8261,55.8261,55.7579,55.7676,9600.0
2016-12-30 12:55:00,57.23,57.35,57.23,57.34,8500.0,55.7774,55.8943,55.7774,55.8846,8500.0
2016-12-30 13:00:00,57.34,57.39,57.3,57.37,14456.0,55.8846,55.9333,55.8456,55.9138,14456.0
2016-12-30 13:05:00,57.37,57.39,57.31,57.34,9318.0,55.9138,55.9333,55.8553,55.8846,9318.0
2016-12-30 13:10:00,57.35,57.38,57.34,57.35,6645.0,55.8943,55.9236,55.8846,55.8943,6645.0
2016-12-30 13:15:00,57.36,57.41,57.36,57.38,7900.0,55.9041,55.9528,55.9041,55.9236,7900.0
2016-12-30 13:20:00,57.39,57.45,57.37,57.43,9896.0,55.9333,55.9918,55.9138,55.9723,9896.0
2016-12-30 13:25:00,57.43,57.44,57.4,57.41,6603.0,55.9723,55.982,55.9431,55.9528,6603.0
2016-12-30 13:30:00,57.4,57.52,57.37,57.42,27486.0,55.9431,56.06,55.9138,55.9626,27486.0
2016-12-30 13:35:00,57.42,57.46,57.41,57.42,6400.0,55.9626,56.0015,55.9528,55.9626,6400.0
2016-12-30 13:40:00,57.42,57.44,57.38,57.38,15196.0,55.9626,55.982,55.9236,55.9236,15196.0
2016-12-30 13:45:00,57.38,57.41,57.35,57.35,10717.0,55.9236,55.9528,55.8943,55.8943,10717.0
2016-12-30 13:50:00,57.36,57.37,57.34,57.35,4890.0,55.9041,55.9138,55.8846,55.8943,4890.0
2016-12-30 13:55:00,57.35,57.35,57.29,57.3,7571.0,55.8943,55.8943,55.8359,55.8456,7571.0
2016-12-30 14:00:00,57.28,57.3,57.27,57.28,11289.0,55.8261,55.8456,55.8164,55.8261,11289.0
2016-12-30 14:05:00,57.28,57.31,57.22,57.23,24404.0,55.8261,55.8553,55.7676,55.7774,24404.0
2016-12-30 14:10:00,57.24,57.28,57.21,57.23,13382.0,55.7871,55.8261,55.7579,55.7774,13382.0
2016-12-30 14:15:00,57.23,57.33,57.23,57.3,48166.0,55.7774,55.8748,55.7774,55.8456,48166.0
2016-12-30 14:20:00,57.29,57.3,57.21,57.22,29801.0,55.8359,55.8456,55.7579,55.7676,29801.0
2016-12-30 14:25:00,57.22,57.24,57.14,57.14,27367.0,55.7676,55.7871,55.6897,55.6897,27367.0
2016-12-30 14:30:00,57.15,57.25,57.13,57.21,17002.0,55.6994,55.7969,55.6799,55.7579,17002.0
2016-12-30 14:35:00,57.21,57.28,57.21,57.26,16492.0,55.7579,55.8261,55.7579,55.8066,16492.0
2016-12-30 14:40:00,57.25,57.27,57.24,57.25,11011.0,55.7969,55.8164,55.7871,55.7969,11011.0
2016-12-30 14:45:00,57.24,57.25,57.16,57.19,15095.0,55.7871,55.7969,55.7092,55.7384,15095.0
2016-12-30 14:50:00,57.18,57.19,57.14,57.16,15238.0,55.7286,55.7384,55.6897,55.7092,15238.0
2016-12-30 14:55:00,57.15,57.22,57.15,57.21,21706.0,55.6994,55.7676,55.6994,55.7579,21706.0
2016-12-30 15:00:00,57.2,57.21,57.14,57.21,12248.0,55.7481,55.7579,55.6897,55.7579,12248.0
2016-12-30 15:05:00,57.2,57.22,57.17,57.19,16328.0,55.7481,55.7676,55.7189,55.7384,16328.0
2016-12-30 15:10:00,57.2,57.25,57.18,57.25,19249.0,55.7481,55.7969,55.7286,55.7969,19249.0
2016-12-30 15:15:00,57.25,57.28,57.22,57.22,14174.0,55.7969,55.8261,55.7676,55.7676,14174.0
2016-12-30 15:20:00,57.21,57.27,57.2,57.24,12200.0,55.7579,55.8164,55.7481,55.7871,12200.0
2016-12-30 15:25:00,57.24,57.3,57.23,57.28,19925.0,55.7871,55.8456,55.7774,55.8261,19925.0
2016-12-30 15:30:00,57.29,57.39,57.27,57.38,38334.0,55.8359,55.9333,55.8164,55.9236,38334.0
2016-12-30 15:35:00,57.37,57.38,57.35,57.36,18753.0,55.9138,55.9236,55.8943,55.9041,18753.0
2016-12-30 15:40:00,57.36,57.44,57.34,57.36,36950.0,55.9041,55.982,55.8846,55.9041,36950.0
2016-12-30 15:45:00,57.35,57.36,57.27,57.28,32246.0,55.8943,55.9041,55.8164,55.8261,32246.0
2016-12-30 15:50:00,57.27,57.27,57.21,57.21,67844.0,55.8164,55.8164,55.7579,55.7579,67844.0
2016-12-30 15:55:00,57.2,57.44,57.19,57.43,195241.0,55.7481,55.982,55.7384,55.9723,195241.0
2017-01-03 09:30:00,58.0,58.8,58.0,58.7,78354.0,56.5278,57.3075,56.5278,57.2101,78354.0
2017-01-03 09:35:00,58.63,58.7,58.23,58.46,42646.0,57.1418,57.2101,56.752,56.9762,42646.0
2017-01-03 09:40:00,58.44,58.57,58.36,58.44,153103.0,56.9567,57.0834,56.8787,56.9567,153103.0
2017-01-03 09:45:00,58.41,58.54,58.4,58.42,33849.0,56.9274,57.0541,56.9177,56.9372,33849.0
2017-01-03 09:50:00,58.42,58.44,58.33,58.41,51011.0,56.9372,56.9567,56.8495,56.9274,51011.0
2017-01-03 09:55:00,58.43,58.68,58.41,58.64,24121.0,56.9469,57.1906,56.9274,57.1516,24121.0
2017-01-03 10:00:00,58.62,58.63,58.37,58.46,13269.0,57.1321,57.1418,56.8884,56.9762,13269.0
2017-01-03 10:05:00,58.38,58.72,58.36,58.63,15185.0,56.8982,57.2296,56.8787,57.1418,15185.0
2017-01-03 10:10:00,58.65,58.65,58.43,58.51,31187.0,57.1613,57.1613,56.9469,57.0249,31187.0
2017-01-03 10:15:00,58.49,58.5,58.35,58.37,13368.0,57.0054,57.0151,56.869,56.8884,13368.0
2017-01-03 10:20:00,58.36,58.36,58.19,58.2,10862.0,56.8787,56.8787,56.713,56.7228,10862.0
2017-01-03 10:25:00,58.18,58.23,58.13,58.22,8400.0,56.7033,56.752,56.6545,56.7423,8400.0
2017-01-03 10:30:00,58.18,58.25,58.17,58.25,13236.0,56.7033,56.7715,56.6935,56.7715,13236.0
2017-01-03 10:35:00,58.26,58.26,58.15,58.16,14384.0,56.7812,56.7812,56.674,56.6838,14384.0
2017-01-03 10:40:00,58.15,58.18,58.14,58.16,11410.0,56.674,56.7033,56.6643,56.6838,11410.0
2017-01-03 10:45:00,58.16,58.21,58.12,58.13,21493.0,56.6838,56.7325,56.6448,56.6545,21493.0
2017-01-03 10:50:00,58.16,58.17,58.0,58.05,11553.0,56.6838,56.6935,56.5278,56.5766,11553.0
2017-01-03 10:55:00,58.03,58.03,57.88,57.88,20981.0,56.5571,56.5571,56.4109,56.4109,20981.0
2017-01-03 11:00:00,57.87,57.9,57.81,57.85,17592.0,56.4011,56.4304,56.3427,56.3816,17592.0
2017-01-03 11:05:00,57.87,57.93,57.84,57.89,16129.0,56.4011,56.4596,56.3719,56.4206,16129.0
2017-01-03 11:10:00,57.91,57.93,57.85,57.91,34771.0,56.4401,56.4596,56.3816,56.4401,34771.0
2017-01-03 11:15:00,57.92,57.93,57.86,57.92,18033.0,56.4499,56.4596,56.3914,56.4499,18033.0
2017-01-03 11:20:00,57.93,58.09,57.91,58.06,13209.0,56.4596,56.6156,56.4401,56.5863,13209.0
2017-01-03 11:25:00,58.06,58.06,57.97,58.02,18254.0,56.5863,56.5863,56.4986,56.5473,18254.0
2017-01-03 11:30:00,58.03,58.09,58.02,58.06,10957.0,56.5571,56.6156,56.5473,56.5863,10957.0
2017-01-03 11:35:00,58.05,58.07,57.92,57.93,74492.0,56.5766,56.5961,56.4499,56.4596,74492.0
2017-01-03 11:40:00,57.92,57.92,57.82,57.85,15157.0,56.4499,56.4499,56.3524,56.3816,15157.0
2017-01-03 11:45:00,57.85,57.91,57.83,57.87,40616.0,56.3816,56.4401,56.3621,56.4011,40616.0
2017-01-03 11:50:00,57.87,57.9,57.84,57.87,57036.0,56.4011,56.4304,56.3719,56.4011,57036.0
2017-01-03 11:55:00,57.89,57.91,57.86,57.91,27913.0,56.4206,56.4401,56.3914,56.4401,27913.0
2017-01-03 12:00:00,57.91,58.12,57.91,57.98,26673.0,56.4401,56.6448,56.4401,56.5083,26673.0
2017-01-03 12:05:00,57.99,58.04,57.92,58.04,49674.0,56.5181,56.5668,56.4499,56.5668,49674.0
2017-01-03 12:10:00,58.04,58.04,57.94,57.97,51090.0,56.5668,56.5668,56.4694,56.4986,51090.0
2017-01-03 12:15:00,57.97,58.04,57.95,57.99,35983.0,56.4986,56.5668,56.4791,56.5181,35983.0
2017-01-03 12:20:00,57.99,58.0,57.92,57.98,40792.0,56.5181,56.5278,56.4499,56.5083,40792.0
2017-01-03 12:25:00,57.96,58.0,57.93,57.96,17054.0,56.4889,56.5278,56.4596,56.4889,17054.0
2017-01-03 12:30:00,57.97,57.99,57.95,57.98,17265.0,56.4986,56.5181,56.4791,56.5083,17265.0
2017-01-03 12:35:00,57.98,57.99,57.9,57.91,23017.0,56.5083,56.5181,56.4304,56.4401,23017.0
2017-01-03 12:40:00,57.92,57.92,57.73,57.74,35281.0,56.4499,56.4499,56.2647,56.2744,35281.0
2017-01-03 12:45:00,57.74,57.75,57.65,57.75,41519.0,56.2744,56.2842,56.1867,56.2842,41519.0
2017-01-03 12:50:00,57.76,57.8,57.72,57.79,12364.0,56.2939,56.3329,56.2549,56.3232,12364.0
2017-01-03 12:55:00,57.8,57.82,57.73,57.76,19913.0,56.3329,56.3524,56.2647,56.2939,19913.0
2017-01-03 13:00:00,57.77,57.81,57.73,57.79,42469.0,56.3037,56.3427,56.2647,56.3232,42469.0
2017-01-03 13:05:00,57.79,57.81,57.75,57.79,52242.0,56.3232,56.3427,56.2842,56.3232,52242.0
2017-01-03 13:10:00,57.8,57.89,57.76,57.88,90565.0,56.3329,56.4206,56.2939,56.4109,90565.0
2017-01-03 13:15:00,57.88,58.04,57.87,58.03,37106.0,56.4109,56.5668,56.4011,56.5571,37106.0
2017-01-03 13:20:00,58.03,58.15,58.02,58.14,18839.0,56.5571,56.674,56.5473,56.6643,18839.0
2017-01-03 13:25:00,58.14,58.17,58.09,58.1,21170.0,56.6643,56.6935,56.6156,56.6253,21170.0
2017-01-03 13:30:00,58.09,58.12,58.07,58.1,10524.0,56.6156,56.6448,56.5961,56.6253,10524.0
2017-01-03 13:35:00,58.08,58.11,58.01,58.07,20206.0,56.6058,56.635,56.5376,56.5961,20206.0
2017-01-03 13:40:00,58.07,58.12,58.04,58.09,9598.0,56.5961,56.6448,56.5668,56.6156,9598.0
2017-01-03 13:45:00,58.1,58.13,58.04,58.09,14320.0,56.6253,56.6545,56.5668,56.6156,14320.0
2017-01-03 13:50:00,58.1,58.1,58.03,58.05,6880.0,56.6253,56.6253,56.5571,56.5766,6880.0
2017-01-03 13:55:00,58.06,58.06,58.0,58.02,7498.0,56.5863,56.5863,56.5278,56.5473,7498.0
2017-01-03 14:00:00,58.02,58.1,58.01,58.06,13685.0,56.5473,56.6253,56.5376,56.5863,13685.0
2017-01-03 14:05:00,58.05,58.09,58.04,58.09,9824.0,56.5766,56.6156,56.5668,56.6156,9824.0
2017-01-03 14:10:00,58.1,58.1,58.05,58.07,19948.0,56.6253,56.6253,56.5766,56.5961,19948.0
2017-01-03 14:15:00,58.08,58.15,58.05,58.14,13662.0,56.6058,56.674,56.5766,56.6643,13662.0
2017-01-03 14:20:00,58.13,58.23,58.13,58.21,16391.0,56.6545,56.752,56.6545,56.7325,16391.0
2017-01-03 14:25:00,58.21,58.25,58.19,58.23,23771.0,56.7325,56.7715,56.713,56.752,23771.0
2017-01-03 14:30:00,58.23,58.23,58.15,58.19,18783.0,56.752,56.752,56.674,56.713,18783.0
2017-01-03 14:35:00,58.18,58.21,58.17,58.2,12488.0,56.7033,56.7325,56.6935,56.7228,12488.0
2017-01-03 14:40:00,58.2,58.21,58.18,58.2,20222.0,56.7228,56.7325,56.7033,56.7228,20222.0
2017-01-03 14:45:00,58.2,58.22,58.18,58.22,17154.0,56.7228,56.7423,56.7033,56.7423,17154.0
2017-01-03 14:50:00,58.22,58.23,58.17,58.21,18972.0,56.7423,56.752,56.6935,56.7325,18972.0
2017-01-03 14:55:00,58.23,58.23,58.2,58.21,12700.0,56.752,56.752,56.7228,56.7325,12700.0
2017-01-03 15:00:00,58.22,58.29,58.22,58.23,22620.0,56.7423,56.8105,56.7423,56.752,22620.0
2017-01-03 15:05:00,58.23,58.28,58.23,58.25,15318.0,56.752,56.8007,56.752,56.7715,15318.0
2017-01-03 15:10:00,58.24,58.27,58.22,58.26,21268.0,56.7617,56.791,56.7423,56.7812,21268.0
2017-01-03 15:15:00,58.26,58.27,58.22,58.23,22875.0,56.7812,56.791,56.7423,56.752,22875.0
2017-01-03 15:20:00,58.23,58.24,58.19,58.23,26791.0,56.752,56.7617,56.713,56.752,26791.0
2017-01-03 15:25:00,58.23,58.25,58.22,58.23,25907.0,56.752,56.7715,56.7423,56.752,25907.0
2017-01-03 15:30:00,58.23,58.23,58.14,58.2,19593.0,56.752,56.752,56.6643,56.7228,19593.0
2017-01-03 15:35:00,58.21,58.24,58.16,58.22,20890.0,56.7325,56.7617,56.6838,56.7423,20890.0
2017-01-03 15:40:00,58.23,58.26,58.16,58.17,41069.0,56.752,56.7812,56.6838,56.6935,41069.0
2017-01-03 15:45:00,58.18,58.22,58.18,58.2,34683.0,56.7033,56.7423,56.7033,56.7228,34683.0
2017-01-03 15:50:00,58.21,58.25,58.18,58.18,64613.0,56.7325,56.7715,56.7033,56.7033,64613.0
2017-01-03 15:55:00,58.18,58.22,58.07,58.22,247638.0,56.7033,56.7423,56.5961,56.7423,247638.0
2017-01-04 09:30:00,58.25,58.42,58.24,58.31,33416.0,56.7715,56.9372,56.7617,56.83,33416.0
2017-01-04 09:35:00,58.3,58.66,58.29,58.63,133235.0,56.8202,57.1711,56.8105,57.1418,133235.0
2017-01-04 09:40:00,58.63,58.87,58.56,58.61,38389.0,57.1418,57.3758,57.0736,57.1224,38389.0
2017-01-04 09:45:00,58.57,58.61,58.36,58.4,17563.0,57.0834,57.1224,56.8787,56.9177,17563.0
2017-01-04 09:50:00,58.38,58.46,58.35,58.36,12825.0,56.8982,56.9762,56.869,56.8787,12825.0
2017-01-04 09:55:00,58.35,58.48,58.3,58.32,52080.0,56.869,56.9957,56.8202,56.8397,52080.0
2017-01-04 10:00:00,58.34,58.44,58.33,58.39,22590.0,56.8592,56.9567,56.8495,56.9079,22590.0
2017-01-04 10:05:00,58.4,58.44,58.26,58.26,13375.0,56.9177,56.9567,56.7812,56.7812,13375.0
2017-01-04 10:10:00,58.24,58.37,58.14,58.14,165274.0,56.7617,56.8884,56.6643,56.6643,165274.0
2017-01-04 10:15:00,58.12,58.24,58.05,58.22,71281.0,56.6448,56.7617,56.5766,56.7423,71281.0
2017-01-04 10:20:00,58.23,58.25,58.14,58.15,49431.0,56.752,56.7715,56.6643,56.674,49431.0
2017-01-04 10:25:00,58.15,58.15,57.93,57.94,45944.0,56.674,56.674,56.4596,56.4694,45944.0
2017-01-04 10:30:00,57.95,58.1,57.93,58.06,24556.0,56.4791,56.6253,56.4596,56.5863,24556.0
2017-01-04 10:35:00,58.06,58.12,58.03,58.1,47117.0,56.5863,56.6448,56.5571,56.6253,47117.0
2017-01-04 10:40:00,58.08,58.22,58.08,58.21,36233.0,56.6058,56.7423,56.6058,56.7325,36233.0
2017-01-04 10:45:00,58.23,58.24,58.16,58.24,18322.0,56.752,56.7617,56.6838,56.7617,18322.0
2017-01-04 10:50:00,58.24,58.24,58.18,58.2,26452.0,56.7617,56.7617,56.7033,56.7228,26452.0
2017-01-04 10:55:00,58.21,58.22,58.11,58.15,70987.0,56.7325,56.7423,56.635,56.674,70987.0
2017-01-04 11:00:00,58.15,58.15,58.07,58.12,66113.0,56.674,56.674,56.5961,56.6448,66113.0
2017-01-04 11:05:00,58.14,58.21,58.11,58.2,70368.0,56.6643,56.7325,56.635,56.7228,70368.0
2017-01-04 11:10:00,58.21,58.29,58.09,58.09,45370.0,56.7325,56.8105,56.6156,56.6156,45370.0
2017-01-04 11:15:00,58.08,58.14,58.08,58.12,13761.0,56.6058,56.6643,56.6058,56.6448,13761.0
2017-01-04 11:20:00,58.12,58.12,58.02,58.02,52315.0,56.6448,56.6448,56.5473,56.5473,52315.0
2017-01-04 11:25:00,58.02,58.12,57.98,58.1,61107.0,56.5473,56.6448,56.5083,56.6253,61107.0
2017-01-04 11:30:00,58.11,58.22,58.08,58.13,156838.0,56.635,56.7423,56.6058,56.6545,156838.0
2017-01-04 11:35:00,58.15,58.25,58.15,58.25,12927.0,56.674,56.7715,56.674,56.7715,12927.0
2017-01-04 11:40:00,58.25,58.28,58.22,58.23,45974.0,56.7715,56.8007,56.7423,56.752,45974.0
2017-01-04 11:45:00,58.23,58.23,58.16,58.16,19648.0,56.752,56.752,56.6838,56.6838,19648.0
2017-01-04 11:50:00,58.15,58.15,57.98,58.1,22715.0,56.674,56.674,56.5083,56.6253,22715.0
2017-01-04 11:55:00,58.1,58.14,58.05,58.1,11500.0,56.6253,56.6643,56.5766,56.6253,11500.0
2017-01-04 12:00:00,58.1,58.12,58.01,58.09,149608.0,56.6253,56.6448,56.5376,56.6156,149608.0
2017-01-04 12:05:00,58.08,58.15,58.07,58.15,42158.0,56.6058,56.674,56.5961,56.674,42158.0
2017-01-04 12:10:00,58.15,58.2,58.13,58.2,19055.0,56.674,56.7228,56.6545,56.7228,19055.0
2017-01-04 12:15:00,58.2,58.38,58.19,58.37,30188.0,56.7228,56.8982,56.713,56.8884,30188.0
2017-01-04 12:20:00,58.37,58.43,58.32,58.32,23539.0,56.8884,56.9469,56.8397,56.8397,23539.0
2017-01-04 12:25:00,58.33,58.37,58.29,58.33,23428.0,56.8495,56.8884,56.8105,56.8495,23428.0
2017-01-04 12:30:00,58.34,58.36,58.29,58.3,22319.0,56.8592,56.8787,56.8105,56.8202,22319.0
2017-01-04 12:35:00,58.3,58.4,58.27,58.4,245960.0,56.8202,56.9177,56.791,56.9177,245960.0
2017-01-04 12:40:00,58.41,58.59,58.41,58.55,50731.0,56.9274,57.1029,56.9274,57.0639,50731.0
2017-01-04 12:45:00,58.53,58.53,58.37,58.45,59868.0,57.0444,57.0444,56.8884,56.9664,59868.0
2017-01-04 12:50:00,58.46,58.5,58.44,58.47,10611.0,56.9762,57.0151,56.9567,56.9859,10611.0
2017-01-04 12:55:00,58.47,58.47,58.38,58.4,32609.0,56.9859,56.9859,56.8982,56.9177,32609.0
2017-01-04 13:00:00,58.39,58.42,58.3,58.31,19555.0,56.9079,56.9372,56.8202,56.83,19555.0
2017-01-04 13:05:00,58.32,58.39,58.31,58.36,12732.0,56.8397,56.9079,56.83,56.8787,12732.0
2017-01-04 13:10:00,58.37,58.4,58.34,58.39,10613.0,56.8884,56.9177,56.8592,56.9079,10613.0
2017-01-04 13:15:00,58.38,58.38,58.27,58.27,7923.0,56.8982,56.8982,56.791,56.791,7923.0
2017-01-04 13:20:00,58.28,58.3,58.26,58.28,8700.0,56.8007,56.8202,56.7812,56.8007,8700.0
2017-01-04 13:25:00,58.28,58.44,58.28,58.44,126811.0,56.8007,56.9567,56.8007,56.9567,126811.0
2017-01-04 13:30:00,58.44,58.45,58.39,58.44,51219.0,56.9567,56.9664,56.9079,56.9567,51219.0
2017-01-04 13:35:00,58.43,58.44,58.25,58.3,17700.0,56.9469,56.9567,56.7715,56.8202,17700.0
2017-01-04 13:40:00,58.3,58.31,58.23,58.26,16227.0,56.8202,56.83,56.752,56.7812,16227.0
2017-01-04 13:45:00,58.27,58.31,58.25,58.31,10477.0,56.791,56.83,56.7715,56.83,10477.0
2017-01-04 13:50:00,58.32,58.36,58.32,58.32,23996.0,56.8397,56.8787,56.8397,56.8397,23996.0
2017-01-04 13:55:00,58.32,58.32,58.25,58.27,7400.0,56.8397,56.8397,56.7715,56.791,7400.0
2017-01-04 14:00:00,58.26,58.27,58.23,58.25,22528.0,56.7812,56.791,56.752,56.7715,22528.0
2017-01-04 14:05:00,58.25,58.28,58.23,58.24,18406.0,56.7715,56.8007,56.752,56.7617,18406.0
2017-01-04 14:10:00,58.25,58.38,58.24,58.36,113538.0,56.7715,56.8982,56.7617,56.8787,113538.0
2017-01-04 14:15:00,58.37,58.44,58.35,58.44,91631.0,56.8884,56.9567,56.869,56.9567,91631.0
2017-01-04 14:20:00,58.44,58.48,58.39,58.39,34896.0,56.9567,56.9957,56.9079,56.9079,34896.0
2017-01-04 14:25:00,58.39,58.48,58.39,58.44,8165.0,56.9079,56.9957,56.9079,56.9567,8165.0
2017-01-04 14:30:00,58.45,58.48,58.44,58.48,16109.0,56.9664,56.9957,56.9567,56.9957,16109.0
2017-01-04 14:35:00,58.48,58.48,58.43,58.46,21344.0,56.9957,56.9957,56.9469,56.9762,21344.0
2017-01-04 14:40:00,58.46,58.5,58.42,58.44,33846.0,56.9762,57.0151,56.9372,56.9567,33846.0
2017-01-04 14:45:00,58.45,58.48,58.39,58.4,17588.0,56.9664,56.9957,56.9079,56.9177,17588.0
2017-01-04 14:50:00,58.4,58.4,58.31,58.31,46427.0,56.9177,56.9177,56.83,56.83,46427.0
2017-01-04 14:55:00,58.31,58.62,58.22,58.54,192867.0,56.83,57.1321,56.7423,57.0541,192867.0
2017-01-04 15:00:00,58.54,58.83,58.53,58.79,186717.0,57.0541,57.3368,57.0444,57.2978,186717.0
2017-01-04 15:05:00,58.79,58.86,58.64,58.68,101922.0,57.2978,57.366,57.1516,57.1906,101922.0
2017-01-04 15:10:00,58.69,59.35,58.68,59.12,523599.0,57.2003,57.8436,57.1906,57.6194,523599.0
2017-01-04 15:15:00,59.13,59.26,58.75,58.82,231563.0,57.6292,57.7559,57.2588,57.327,231563.0
2017-01-04 15:20:00,58.81,58.92,58.75,58.75,52172.0,57.3173,57.4245,57.2588,57.2588,52172.0
2017-01-04 15:25:00,58.75,58.77,58.65,58.71,79062.0,57.2588,57.2783,57.1613,57.2198,79062.0
2017-01-04 15:30:00,58.69,58.74,58.63,58.69,72949.0,57.2003,57.2491,57.1418,57.2003,72949.0
2017-01-04 15:35:00,58.7,58.85,58.69,58.78,57173.0,57.2101,57.3563,57.2003,57.288,57173.0
2017-01-04 15:40:00,58.79,58.86,58.65,58.66,61440.0,57.2978,57.366,57.1613,57.1711,61440.0
2017-01-04 15:45:00,58.66,58.72,58.61,58.64,126823.0,57.1711,57.2296,57.1224,57.1516,126823.0
2017-01-04 15:50:00,58.65,58.7,58.64,58.65,125661.0,57.1613,57.2101,57.1516,57.1613,125661.0
2017-01-04 15:55:00,58.65,58.75,58.59,58.71,277200.0,57.1613,57.2588,57.1029,57.2198,277200.0
2017-01-05 10:55:00,58.29,58.38,58.29,58.37,6545.0,56.8105,56.8982,56.8105,56.8884,6545.0
2017-01-05 11:00:00,58.35,58.38,58.32,58.35,13449.0,56.869,56.8982,56.8397,56.869,13449.0
2017-01-05 11:05:00,58.34,58.35,58.05,58.06,21173.0,56.8592,56.869,56.5766,56.5863,21173.0
2017-01-05 11:10:00,58.05,58.11,57.98,58.03,20664.0,56.5766,56.635,56.5083,56.5571,20664.0
2017-01-05 11:15:00,58.04,58.16,58.04,58.15,21874.0,56.5668,56.6838,56.5668,56.674,21874.0
2017-01-05 11:20:00,58.15,58.15,58.03,58.05,15002.0,56.674,56.674,56.5571,56.5766,15002.0
2017-01-05 11:25:00,58.04,58.04,57.91,57.93,19448.0,56.5668,56.5668,56.4401,56.4596,19448.0
2017-01-05 11:30:00,57.94,57.97,57.75,57.78,45152.0,56.4694,56.4986,56.2842,56.3134,45152.0
2017-01-05 11:35:00,57.76,57.77,57.65,57.74,45160.0,56.2939,56.3037,56.1867,56.2744,45160.0
2017-01-05 11:40:00,57.75,57.89,57.75,57.84,19068.0,56.2842,56.4206,56.2842,56.3719,19068.0
2017-01-05 11:45:00,57.83,57.91,57.81,57.87,17175.0,56.3621,56.4401,56.3427,56.4011,17175.0
2017-01-05 11:50:00,57.87,57.91,57.83,57.87,14290.0,56.4011,56.4401,56.3621,56.4011,14290.0
2017-01-05 11:55:00,57.88,58.06,57.86,58.05,27370.0,56.4109,56.5863,56.3914,56.5766,27370.0
2017-01-05 12:00:00,58.07,58.13,58.07,58.13,29516.0,56.5961,56.6545,56.5961,56.6545,29516.0
2017-01-05 12:05:00,58.13,58.17,58.11,58.14,18667.0,56.6545,56.6935,56.635,56.6643,18667.0
2017-01-05 12:10:00,58.15,58.2,58.13,58.2,16466.0,56.674,56.7228,56.6545,56.7228,16466.0
2017-01-05 12:15:00,58.18,58.24,58.16,58.2,20700.0,56.7033,56.7617,56.6838,56.7228,20700.0
2017-01-05 12:20:00,58.22,58.22,58.11,58.12,21067.0,56.7423,56.7423,56.635,56.6448,21067.0
2017-01-05 12:25:00,58.13,58.16,58.05,58.13,75503.0,56.6545,56.6838,56.5766,56.6545,75503.0
2017-01-05 12:30:00,58.13,58.16,58.11,58.13,18519.0,56.6545,56.6838,56.635,56.6545,18519.0
2017-01-05 12:35:00,58.13,58.16,58.11,58.16,14017.0,56.6545,56.6838,56.635,56.6838,14017.0
2017-01-05 12:40:00,58.16,58.16,58.03,58.03,14761.0,56.6838,56.6838,56.5571,56.5571,14761.0
2017-01-05 12:45:00,58.02,58.05,57.96,58.03,20595.0,56.5473,56.5766,56.4889,56.5571,20595.0
2017-01-05 12:50:00,58.04,58.05,57.94,57.97,14297.0,56.5668,56.5766,56.4694,56.4986,14297.0
2017-01-05 12:55:00,57.97,58.1,57.96,58.0,104219.0,56.4986,56.6253,56.4889,56.5278,104219.0
2017-01-05 13:00:00,58.0,58.04,57.97,58.04,53691.0,56.5278,56.5668,56.4986,56.5668,53691.0
2017-01-05 13:05:00,58.04,58.07,58.01,58.07,9817.0,56.5668,56.5961,56.5376,56.5961,9817.0
2017-01-05 13:10:00,58.08,58.1,58.0,58.03,12847.0,56.6058,56.6253,56.5278,56.5571,12847.0
2017-01-05 13:15:00,58.04,58.05,57.99,58.02,11589.0,56.5668,56.5766,56.5181,56.5473,11589.0
2017-01-05 13:20:00,58.01,58.01,57.92,57.94,18180.0,56.5376,56.5376,56.4499,56.4694,18180.0
2017-01-05 13:25:00,57.93,57.95,57.89,57.93,26203.0,56.4596,56.4791,56.4206,56.4596,26203.0
2017-01-05 13:30:00,57.94,57.95,57.9,57.91,20286.0,56.4694,56.4791,56.4304,56.4401,20286.0
2017-01-05 13:35:00,57.91,57.94,57.87,57.89,116181.0,56.4401,56.4694,56.4011,56.4206,116181.0
2017-01-05 13:40:00,57.89,57.89,57.31,57.41,185495.0,56.4206,56.4206,55.8553,55.9528,185495.0
2017-01-05 13:45:00,57.42,57.8,57.41,57.63,80021.0,55.9626,56.3329,55.9528,56.1672,80021.0
2017-01-05 13:50:00,57.62,57.65,57.47,57.52,53262.0,56.1575,56.1867,56.0113,56.06,53262.0
2017-01-05 13:55:00,57.52,57.53,57.43,57.47,98751.0,56.06,56.0698,55.9723,56.0113,98751.0
2017-01-05 14:00:00,57.47,57.65,57.46,57.6,102818.0,56.0113,56.1867,56.0015,56.138,102818.0
2017-01-05 14:05:00,57.6,58.39,56.98,57.09,604202.0,56.138,56.9079,55.5337,55.6409,604202.0
2017-01-05 14:10:00,57.1,57.54,57.1,57.35,63636.0,55.6507,56.0795,55.6507,55.8943,63636.0
2017-01-05 14:15:00,57.34,57.77,57.3,57.74,71407.0,55.8846,56.3037,55.8456,56.2744,71407.0
2017-01-05 14:20:00,57.76,57.97,57.74,57.97,55531.0,56.2939,56.4986,56.2744,56.4986,55531.0
2017-01-05 14:25:00,57.97,58.22,57.97,57.97,90419.0,56.4986,56.7423,56.4986,56.4986,90419.0
2017-01-05 14:30:00,57.96,58.0,57.72,57.76,81659.0,56.4889,56.5278,56.2549,56.2939,81659.0
2017-01-05 14:35:00,57.75,57.79,57.6,57.67,55696.0,56.2842,56.3232,56.138,56.2062,55696.0
2017-01-05 14:40:00,57.67,57.71,57.6,57.63,26950.0,56.2062,56.2452,56.138,56.1672,26950.0
2017-01-05 14:45:00,57.64,57.69,57.5,57.65,53709.0,56.177,56.2257,56.0405,56.1867,53709.0
2017-01-05 14:50:00,57.67,57.89,57.65,57.81,37721.0,56.2062,56.4206,56.1867,56.3427,37721.0
2017-01-05 14:55:00,57.82,57.86,57.59,57.59,45591.0,56.3524,56.3914,56.1282,56.1282,45591.0
2017-01-05 15:00:00,57.6,57.73,57.6,57.71,71265.0,56.138,56.2647,56.138,56.2452,71265.0
2017-01-05 15:05:00,57.7,57.71,57.65,57.68,24309.0,56.2354,56.2452,56.1867,56.216,24309.0
2017-01-05 15:10:00,57.68,57.69,57.64,57.67,33540.0,56.216,56.2257,56.177,56.2062,33540.0
2017-01-05 15:15:00,57.68,57.69,57.63,57.66,88159.0,56.216,56.2257,56.1672,56.1965,88159.0
2017-01-05 15:20:00,57.66,57.69,57.62,57.66,40525.0,56.1965,56.2257,56.1575,56.1965,40525.0
2017-01-05 15:25:00,57.67,57.68,57.52,57.53,54727.0,56.2062,56.216,56.06,56.0698,54727.0
2017-01-05 15:30:00,57.53,57.56,57.43,57.52,76082.0,56.0698,56.099,55.9723,56.06,76082.0
2017-01-05 15:35:00,57.52,57.54,57.45,57.53,76536.0,56.06,56.0795,55.9918,56.0698,76536.0
2017-01-05 15:40:00,57.52,57.53,57.49,57.49,58794.0,56.06,56.0698,56.0308,56.0308,58794.0
2017-01-05 15:45:00,57.49,57.52,57.42,57.51,140141.0,56.0308,56.06,55.9626,56.0503,140141.0
2017-01-05 15:50:00,57.51,57.55,57.46,57.48,141453.0,56.0503,56.0893,56.0015,56.021,141453.0
2017-01-05 15:55:00,57.48,57.6,57.45,57.51,381576.0,56.021,56.138,55.9918,56.0503,381576.0
2017-01-06 09:30:00,57.77,57.94,57.69,57.71,79813.0,56.3037,56.4694,56.2257,56.2452,79813.0
2017-01-06 09:35:00,57.69,57.73,57.57,57.69,53080.0,56.2257,56.2647,56.1087,56.2257,53080.0
2017-01-06 09:40:00,57.71,58.04,57.68,57.83,125967.0,56.2452,56.5668,56.216,56.3621,125967.0
2017-01-06 09:45:00,57.85,57.88,57.49,57.53,70639.0,56.3816,56.4109,56.0308,56.0698,70639.0
2017-01-06 09:50:00,57.53,57.56,57.31,57.39,93160.0,56.0698,56.099,55.8553,55.9333,93160.0
2017-01-06 09:55:00,57.38,57.57,57.33,57.57,32329.0,55.9236,56.1087,55.8748,56.1087,32329.0
2017-01-06 10:00:00,57.54,57.54,57.29,57.36,45336.0,56.0795,56.0795,55.8359,55.9041,45336.0
2017-01-06 10:05:00,57.37,57.42,57.24,57.26,54565.0,55.9138,55.9626,55.7871,55.8066,54565.0
2017-01-06 10:10:00,57.27,57.41,57.2,57.24,35339.0,55.8164,55.9528,55.7481,55.7871,35339.0
2017-01-06 10:15:00,57.23,57.31,57.11,57.28,30306.0,55.7774,55.8553,55.6604,55.8261,30306.0
2017-01-06 10:20:00,57.29,57.34,57.15,57.18,37149.0,55.8359,55.8846,55.6994,55.7286,37149.0
2017-01-06 10:25:00,57.18,57.26,57.11,57.16,33431.0,55.7286,55.8066,55.6604,55.7092,33431.0
2017-01-06 10:30:00,57.15,57.16,56.98,56.98,28311.0,55.6994,55.7092,55.5337,55.5337,28311.0
2017-01-06 10:35:00,57.0,57.0,56.77,56.83,85189.0,55.5532,55.5532,55.3291,55.3875,85189.0
2017-01-06 10:40:00,56.85,57.08,56.84,57.08,41166.0,55.407,55.6312,55.3973,55.6312,41166.0
2017-01-06 10:45:00,57.09,57.14,56.86,56.94,31424.0,55.6409,55.6897,55.4168,55.4947,31424.0
2017-01-06 10:50:00,56.96,57.05,56.95,57.05,22555.0,55.5142,55.6019,55.5045,55.6019,22555.0
2017-01-06 10:55:00,57.05,57.1,56.91,56.94,31260.0,55.6019,55.6507,55.4655,55.4947,31260.0
2017-01-06 11:00:00,56.94,57.02,56.92,56.93,22345.0,55.4947,55.5727,55.4752,55.485,22345.0
2017-01-06 11:05:00,56.96,57.01,56.9,56.94,30905.0,55.5142,55.563,55.4558,55.4947,30905.0
2017-01-06 11:10:00,56.92,57.01,56.92,56.95,23241.0,55.4752,55.563,55.4752,55.5045,23241.0
2017-01-06 11:15:00,56.95,56.97,56.83,56.88,100616.0,55.5045,55.524,55.3875,55.4363,100616.0
2017-01-06 11:20:00,56.87,56.92,56.81,56.92,36517.0,55.4265,55.4752,55.368,55.4752,36517.0
2017-01-06 11:25:00,56.91,57.03,56.77,57.03,40824.0,55.4655,55.5825,55.3291,55.5825,40824.0
2017-01-06 11:30:00,57.05,57.14,57.03,57.14,23068.0,55.6019,55.6897,55.5825,55.6897,23068.0
2017-01-06 11:35:00,57.15,57.16,57.01,57.16,32852.0,55.6994,55.7092,55.563,55.7092,32852.0
2017-01-06 11:40:00,57.17,57.22,57.11,57.14,29185.0,55.7189,55.7676,55.6604,55.6897,29185.0
2017-01-06 11:45:00,57.15,57.25,57.12,57.18,27700.0,55.6994,55.7969,55.6702,55.7286,27700.0
2017-01-06 11:50:00,57.16,57.18,57.08,57.15,18241.0,55.7092,55.7286,55.6312,55.6994,18241.0
2017-01-06 11:55:00,57.16,57.28,57.14,57.15,36136.0,55.7092,55.8261,55.6897,55.6994,36136.0
2017-01-06 12:00:00,57.16,57.3,57.15,57.3,36521.0,55.7092,55.8456,55.6994,55.8456,36521.0
2017-01-06 12:05:00,57.3,57.33,57.27,57.29,32705.0,55.8456,55.8748,55.8164,55.8359,32705.0
2017-01-06 12:10:00,57.3,57.35,57.22,57.28,317565.0,55.8456,55.8943,55.7676,55.8261,317565.0
2017-01-06 12:15:00,57.28,57.41,57.26,57.41,34407.0,55.8261,55.9528,55.8066,55.9528,34407.0
2017-01-06 12:20:00,57.42,57.43,57.27,57.39,31775.0,55.9626,55.9723,55.8164,55.9333,31775.0
2017-01-06 12:25:00,57.4,57.44,57.36,57.37,22357.0,55.9431,55.982,55.9041,55.9138,22357.0
2017-01-06 12:30:00,57.37,57.41,57.35,57.39,20946.0,55.9138,55.9528,55.8943,55.9333,20946.0
2017-01-06 12:35:00,57.38,57.41,57.32,57.35,13890.0,55.9236,55.9528,55.8651,55.8943,13890.0
2017-01-06 12:40:00,57.36,57.43,57.35,57.37,17498.0,55.9041,55.9723,55.8943,55.9138,17498.0
2017-01-06 12:45:00,57.38,57.38,57.32,57.33,14275.0,55.9236,55.9236,55.8651,55.8748,14275.0
2017-01-06 12:50:00,57.32,57.34,57.23,57.24,24680.0,55.8651,55.8846,55.7774,55.7871,24680.0
2017-01-06 12:55:00,57.24,57.31,57.22,57.29,30649.0,55.7871,55.8553,55.7676,55.8359,30649.0
2017-01-06 13:00:00,57.29,57.35,57.24,57.33,13527.0,55.8359,55.8943,55.7871,55.8748,13527.0
2017-01-06 13:05:00,57.34,57.35,57.23,57.26,20753.0,55.8846,55.8943,55.7774,55.8066,20753.0
2017-01-06 13:10:00,57.27,57.29,57.24,57.25,11452.0,55.8164,55.8359,55.7871,55.7969,11452.0
2017-01-06 13:15:00,57.24,57.34,57.24,57.33,12400.0,55.7871,55.8846,55.7871,55.8748,12400.0
2017-01-06 13:20:00,57.33,57.33,57.23,57.24,19604.0,55.8748,55.8748,55.7774,55.7871,19604.0
2017-01-06 13:25:00,57.24,57.28,57.16,57.17,15485.0,55.7871,55.8261,55.7092,55.7189,15485.0
2017-01-06 13:30:00,57.18,57.21,57.13,57.18,44990.0,55.7286,55.7579,55.6799,55.7286,44990.0
2017-01-06 13:35:00,57.18,57.26,57.17,57.24,20127.0,55.7286,55.8066,55.7189,55.7871,20127.0
2017-01-06 13:40:00,57.26,57.35,57.23,57.34,13630.0,55.8066,55.8943,55.7774,55.8846,13630.0
2017-01-06 13:45:00,57.35,57.35,57.24,57.27,13664.0,55.8943,55.8943,55.7871,55.8164,13664.0
2017-01-06 13:50:00,57.26,57.29,57.18,57.19,19313.0,55.8066,55.8359,55.7286,55.7384,19313.0
2017-01-06 13:55:00,57.18,57.22,57.1,57.13,18195.0,55.7286,55.7676,55.6507,55.6799,18195.0
2017-01-06 14:00:00,57.13,57.15,57.12,57.14,17379.0,55.6799,55.6994,55.6702,55.6897,17379.0
2017-01-06 14:05:00,57.14,57.19,57.09,57.14,18993.0,55.6897,55.7384,55.6409,55.6897,18993.0
2017-01-06 14:10:00,57.13,57.14,57.03,57.04,23834.0,55.6799,55.6897,55.5825,55.5922,23834.0
2017-01-06 14:15:00,57.05,57.09,56.99,57.09,18212.0,55.6019,55.6409,55.5435,55.6409,18212.0
2017-01-06 14:20:00,57.1,57.12,57.05,57.07,15297.0,55.6507,55.6702,55.6019,55.6214,15297.0
2017-01-06 14:25:00,57.06,57.09,56.99,57.02,40646.0,55.6117,55.6409,55.5435,55.5727,40646.0
2017-01-06 14:30:00,57.01,57.08,56.99,57.05,25685.0,55.563,55.6312,55.5435,55.6019,25685.0
2017-01-06 14:35:00,57.04,57.1,57.03,57.03,22883.0,55.5922,55.6507,55.5825,55.5825,22883.0
2017-01-06 14:40:00,57.04,57.1,56.88,56.89,146462.0,55.5922,55.6507,55.4363,55.446,146462.0
2017-01-06 14:45:00,56.9,56.91,56.72,56.79,79658.0,55.4558,55.4655,55.2803,55.3485,79658.0
2017-01-06 14:50:00,56.8,56.81,56.77,56.78,32955.0,55.3583,55.368,55.3291,55.3388,32955.0
2017-01-06 14:55:00,56.78,56.93,56.77,56.86,41097.0,55.3388,55.485,55.3291,55.4168,41097.0
2017-01-06 15:00:00,56.87,56.87,56.73,56.79,40967.0,55.4265,55.4265,55.2901,55.3485,40967.0
2017-01-06 15:05:00,56.78,56.88,56.78,56.83,54862.0,55.3388,55.4363,55.3388,55.3875,54862.0
2017-01-06 15:10:00,56.84,56.85,56.65,56.66,53457.0,55.3973,55.407,55.2121,55.2218,53457.0
2017-01-06 15:15:00,56.65,56.76,56.63,56.76,47122.0,55.2121,55.3193,55.1926,55.3193,47122.0
2017-01-06 15:20:00,56.76,56.78,56.66,56.71,42554.0,55.3193,55.3388,55.2218,55.2706,42554.0
2017-01-06 15:25:00,56.71,56.74,56.67,56.72,152268.0,55.2706,55.2998,55.2316,55.2803,152268.0
2017-01-06 15:30:00,56.72,56.76,56.68,56.76,73985.0,55.2803,55.3193,55.2413,55.3193,73985.0
2017-01-06 15:35:00,56.77,56.8,56.66,56.69,70660.0,55.3291,55.3583,55.2218,55.2511,70660.0
2017-01-06 15:40:00,56.69,56.73,56.54,56.68,151696.0,55.2511,55.2901,55.1049,55.2413,151696.0
2017-01-06 15:45:00,56.68,56.74,56.67,56.71,118269.0,55.2413,55.2998,55.2316,55.2706,118269.0
2017-01-06 15:50:00,56.7,56.75,56.61,56.65,259707.0,55.2608,55.3096,55.1731,55.2121,259707.0
2017-01-06 15:55:00,56.64,56.68,56.54,56.68,380640.0,55.2024,55.2413,55.1049,55.2413,380640.0
2017-01-09 09:30:00,56.47,56.55,56.17,56.38,127609.0,55.0367,55.1146,54.7443,54.949,127609.0
2017-01-09 09:35:00,56.38,56.6,56.33,56.59,42154.0,54.949,55.1634,54.9002,55.1536,42154.0
2017-01-09 09:40:00,56.6,56.6,56.39,56.42,34325.0,55.1634,55.1634,54.9587,54.9879,34325.0
2017-01-09 09:45:00,56.42,56.46,56.29,56.45,31111.0,54.9879,55.0269,54.8612,55.0172,31111.0
2017-01-09 09:50:00,56.45,56.56,56.43,56.54,29148.0,55.0172,55.1244,54.9977,55.1049,29148.0
2017-01-09 09:55:00,56.55,56.7,56.52,56.66,38065.0,55.1146,55.2608,55.0854,55.2218,38065.0
2017-01-09 10:00:00,56.65,56.75,56.61,56.72,31944.0,55.2121,55.3096,55.1731,55.2803,31944.0
2017-01-09 10:05:00,56.73,56.89,56.68,56.83,28952.0,55.2901,55.446,55.2413,55.3875,28952.0
2017-01-09 10:10:00,56.83,56.84,56.78,56.84,27885.0,55.3875,55.3973,55.3388,55.3973,27885.0
2017-01-09 10:15:00,56.82,56.83,56.7,56.75,35708.0,55.3778,55.3875,55.2608,55.3096,35708.0
2017-01-09 10:20:00,56.74,56.77,56.68,56.68,32849.0,55.2998,55.3291,55.2413,55.2413,32849.0
2017-01-09 10:25:00,56.68,56.69,56.63,56.65,67166.0,55.2413,55.2511,55.1926,55.2121,67166.0
2017-01-09 10:30:00,56.65,56.71,56.64,56.66,23876.0,55.2121,55.2706,55.2024,55.2218,23876.0
2017-01-09 10:35:00,56.65,56.66,56.46,56.47,21481.0,55.2121,55.2218,55.0269,55.0367,21481.0
2017-01-09 10:40:00,56.46,56.58,56.46,56.58,39214.0,55.0269,55.1439,55.0269,55.1439,39214.0
2017-01-09 10:45:00,56.57,56.63,56.55,56.61,30076.0,55.1341,55.1926,55.1146,55.1731,30076.0
2017-01-09 10:50:00,56.62,56.66,56.6,56.64,25428.0,55.1829,55.2218,55.1634,55.2024,25428.0
2017-01-09 10:55:00,56.64,56.65,56.62,56.63,14215.0,55.2024,55.2121,55.1829,55.1926,14215.0
2017-01-09 11:00:00,56.63,56.63,56.57,56.61,25193.0,55.1926,55.1926,55.1341,55.1731,25193.0
2017-01-09 11:05:00,56.61,56.65,56.6,56.61,27431.0,55.1731,55.2121,55.1634,55.1731,27431.0
2017-01-09 11:10:00,56.6,56.65,56.6,56.65,15475.0,55.1634,55.2121,55.1634,55.2121,15475.0
2017-01-09 11:15:00,56.65,56.68,56.62,56.67,20058.0,55.2121,55.2413,55.1829,55.2316,20058.0
2017-01-09 11:20:00,56.69,56.7,56.58,56.58,21148.0,55.2511,55.2608,55.1439,55.1439,21148.0
2017-01-09 11:25:00,56.57,56.6,56.54,56.6,14329.0,55.1341,55.1634,55.1049,55.1634,14329.0
2017-01-09 11:30:00,56.61,56.61,56.56,56.59,22444.0,55.1731,55.1731,55.1244,55.1536,22444.0
2017-01-09 11:35:00,56.58,56.59,56.56,56.56,16891.0,55.1439,55.1536,55.1244,55.1244,16891.0
2017-01-09 11:40:00,56.57,56.59,56.56,56.57,17199.0,55.1341,55.1536,55.1244,55.1341,17199.0
2017-01-09 11:45:00,56.58,56.6,56.55,56.59,133148.0,55.1439,55.1634,55.1146,55.1536,133148.0
2017-01-09 11:50:00,56.59,56.61,56.58,56.6,32406.0,55.1536,55.1731,55.1439,55.1634,32406.0
2017-01-09 11:55:00,56.6,56.83,56.59,56.83,30284.0,55.1634,55.3875,55.1536,55.3875,30284.0
2017-01-09 12:00:00,56.83,56.89,56.77,56.8,30892.0,55.3875,55.446,55.3291,55.3583,30892.0
2017-01-09 12:05:00,56.81,56.86,56.74,56.74,20138.0,55.368,55.4168,55.2998,55.2998,20138.0
2017-01-09 12:10:00,56.73,56.76,56.72,56.75,14770.0,55.2901,55.3193,55.2803,55.3096,14770.0
2017-01-09 12:15:00,56.75,56.75,56.64,56.68,12663.0,55.3096,55.3096,55.2024,55.2413,12663.0
2017-01-09 12:20:00,56.68,56.69,56.6,56.63,16380.0,55.2413,55.2511,55.1634,55.1926,16380.0
2017-01-09 12:25:00,56.63,56.63,56.58,56.62,9300.0,55.1926,55.1926,55.1439,55.1829,9300.0
2017-01-09 12:30:00,56.61,56.63,56.57,56.57,15295.0,55.1731,55.1926,55.1341,55.1341,15295.0
2017-01-09 12:35:00,56.58,56.63,56.57,56.61,8400.0,55.1439,55.1926,55.1341,55.1731,8400.0
2017-01-09 12:40:00,56.61,56.63,56.57,56.6,9900.0,55.1731,55.1926,55.1341,55.1634,9900.0
2017-01-09 12:45:00,56.6,56.6,56.56,56.59,14346.0,55.1634,55.1634,55.1244,55.1536,14346.0
2017-01-09 12:50:00,56.59,56.68,56.58,56.65,130198.0,55.1536,55.2413,55.1439,55.2121,130198.0
2017-01-09 12:55:00,56.65,56.65,56.61,56.62,66029.0,55.2121,55.2121,55.1731,55.1829,66029.0
2017-01-09 13:00:00,56.63,56.64,56.56,56.57,27909.0,55.1926,55.2024,55.1244,55.1341,27909.0
2017-01-09 13:05:00,56.57,56.58,56.49,56.5,21864.0,55.1341,55.1439,55.0562,55.0659,21864.0
2017-01-09 13:10:00,56.5,56.6,56.47,56.59,12200.0,55.0659,55.1634,55.0367,55.1536,12200.0
2017-01-09 13:15:00,56.58,56.68,56.57,56.65,20154.0,55.1439,55.2413,55.1341,55.2121,20154.0
2017-01-09 13:20:00,56.67,56.67,56.61,56.66,13402.0,55.2316,55.2316,55.1731,55.2218,13402.0
2017-01-09 13:25:00,56.65,56.67,56.63,56.67,24215.0,55.2121,55.2316,55.1926,55.2316,24215.0
2017-01-09 13:30:00,56.67,56.67,56.65,56.67,23336.0,55.2316,55.2316,55.2121,55.2316,23336.0
2017-01-09 13:35:00,56.66,56.67,56.6,56.61,78673.0,55.2218,55.2316,55.1634,55.1731,78673.0
2017-01-09 13:40:00,56.62,56.7,56.61,56.69,37290.0,55.1829,55.2608,55.1731,55.2511,37290.0
2017-01-09 13:45:00,56.7,56.77,56.69,56.77,32741.0,55.2608,55.3291,55.2511,55.3291,32741.0
2017-01-09 13:50:00,56.78,56.85,56.76,56.84,27790.0,55.3388,55.407,55.3193,55.3973,27790.0
2017-01-09 13:55:00,56.84,56.84,56.74,56.75,36319.0,55.3973,55.3973,55.2998,55.3096,36319.0
2017-01-09 14:00:00,56.75,56.75,56.63,56.68,30894.0,55.3096,55.3096,55.1926,55.2413,30894.0
2017-01-09 14:05:00,56.68,56.79,56.68,56.68,30748.0,55.2413,55.3485,55.2413,55.2413,30748.0
2017-01-09 14:10:00,56.68,56.68,56.58,56.62,31568.0,55.2413,55.2413,55.1439,55.1829,31568.0
2017-01-09 14:15:00,56.62,56.73,56.61,56.73,22549.0,55.1829,55.2901,55.1731,55.2901,22549.0
2017-01-09 14:20:00,56.73,56.74,56.63,56.65,20546.0,55.2901,55.2998,55.1926,55.2121,20546.0
2017-01-09 14:25:00,56.65,56.7,56.65,56.68,17600.0,55.2121,55.2608,55.2121,55.2413,17600.0
2017-01-09 14:30:00,56.68,56.69,56.59,56.59,19629.0,55.2413,55.2511,55.1536,55.1536,19629.0
2017-01-09 14:35:00,56.59,56.63,56.56,56.57,30821.0,55.1536,55.1926,55.1244,55.1341,30821.0
2017-01-09 14:40:00,56.57,56.59,56.46,56.48,39490.0,55.1341,55.1536,55.0269,55.0464,39490.0
2017-01-09 14:45:00,56.48,56.62,56.47,56.61,57682.0,55.0464,55.1829,55.0367,55.1731,57682.0
2017-01-09 14:50:00,56.61,56.8,56.6,56.7,77597.0,55.1731,55.3583,55.1634,55.2608,77597.0
2017-01-09 14:55:00,56.7,56.73,56.66,56.73,29695.0,55.2608,55.2901,55.2218,55.2901,29695.0
2017-01-09 15:00:00,56.73,56.75,56.7,56.7,22202.0,55.2901,55.3096,55.2608,55.2608,22202.0
2017-01-09 15:05:00,56.71,56.74,56.67,56.7,32778.0,55.2706,55.2998,55.2316,55.2608,32778.0
2017-01-09 15:10:00,56.71,56.72,56.62,56.65,56301.0,55.2706,55.2803,55.1829,55.2121,56301.0
2017-01-09 15:15:00,56.66,56.66,56.56,56.65,38668.0,55.2218,55.2218,55.1244,55.2121,38668.0
2017-01-09 15:20:00,56.65,56.67,56.61,56.65,39839.0,55.2121,55.2316,55.1731,55.2121,39839.0
2017-01-09 15:25:00,56.66,56.73,56.61,56.71,32982.0,55.2218,55.2901,55.1731,55.2706,32982.0
2017-01-09 15:30:00,56.71,56.73,56.63,56.63,39883.0,55.2706,55.2901,55.1926,55.1926,39883.0
2017-01-09 15:35:00,56.63,56.69,56.63,56.69,33525.0,55.1926,55.2511,55.1926,55.2511,33525.0
2017-01-09 15:40:00,56.69,56.74,56.64,56.71,64322.0,55.2511,55.2998,55.2024,55.2706,64322.0
2017-01-09 15:45:00,56.7,56.74,56.66,56.69,60052.0,55.2608,55.2998,55.2218,55.2511,60052.0
2017-01-09 15:50:00,56.69,56.72,56.66,56.69,69532.0,55.2511,55.2803,55.2218,55.2511,69532.0
2017-01-09 15:55:00,56.7,56.7,56.57,56.57,178680.0,55.2608,55.2608,55.1341,55.1341,178680.0
2017-01-10 09:30:00,55.62,56.19,55.2,56.1,131045.0,54.2082,54.7638,53.7989,54.6761,131045.0
2017-01-10 09:35:00,56.16,56.34,56.02,56.21,84713.0,54.7345,54.91,54.5981,54.7833,84713.0
2017-01-10 09:40:00,56.27,56.48,56.2,56.31,127607.0,54.8417,55.0464,54.7735,54.8807,127607.0
2017-01-10 09:45:00,56.28,56.56,56.26,56.48,37438.0,54.8515,55.1244,54.832,55.0464,37438.0
2017-01-10 09:50:00,56.47,56.65,56.46,56.62,26821.0,55.0367,55.2121,55.0269,55.1829,26821.0
2017-01-10 09:55:00,56.63,56.76,56.55,56.76,20193.0,55.1926,55.3193,55.1146,55.3193,20193.0
2017-01-10 10:00:00,56.75,56.92,56.74,56.81,32995.0,55.3096,55.4752,55.2998,55.368,32995.0
2017-01-10 10:05:00,56.81,56.85,56.71,56.74,18047.0,55.368,55.407,55.2706,55.2998,18047.0
2017-01-10 10:10:00,56.73,56.86,56.73,56.86,12325.0,55.2901,55.4168,55.2901,55.4168,12325.0
2017-01-10 10:15:00,56.87,56.92,56.78,56.79,23332.0,55.4265,55.4752,55.3388,55.3485,23332.0
2017-01-10 10:20:00,56.8,56.88,56.8,56.83,13375.0,55.3583,55.4363,55.3583,55.3875,13375.0
2017-01-10 10:25:00,56.81,56.88,56.8,56.82,33392.0,55.368,55.4363,55.3583,55.3778,33392.0
2017-01-10 10:30:00,56.82,56.95,56.81,56.94,29774.0,55.3778,55.5045,55.368,55.4947,29774.0
2017-01-10 10:35:00,56.94,56.94,56.84,56.87,26368.0,55.4947,55.4947,55.3973,55.4265,26368.0
2017-01-10 10:40:00,56.87,56.93,56.83,56.83,21080.0,55.4265,55.485,55.3875,55.3875,21080.0
2017-01-10 10:45:00,56.84,56.9,56.78,56.85,38070.0,55.3973,55.4558,55.3388,55.407,38070.0
2017-01-10 10:50:00,56.85,56.93,56.8,56.9,31229.0,55.407,55.485,55.3583,55.4558,31229.0
2017-01-10 10:55:00,56.91,56.95,56.83,56.89,47667.0,55.4655,55.5045,55.3875,55.446,47667.0
2017-01-10 11:00:00,56.88,56.89,56.8,56.85,23114.0,55.4363,55.446,55.3583,55.407,23114.0
2017-01-10 11:05:00,56.83,56.88,56.78,56.87,19683.0,55.3875,55.4363,55.3388,55.4265,19683.0
2017-01-10 11:10:00,56.87,56.93,56.86,56.9,26499.0,55.4265,55.485,55.4168,55.4558,26499.0
2017-01-10 11:15:00,56.89,56.92,56.88,56.89,17958.0,55.446,55.4752,55.4363,55.446,17958.0
2017-01-10 11:20:00,56.9,56.91,56.83,56.88,41233.0,55.4558,55.4655,55.3875,55.4363,41233.0
2017-01-10 11:25:00,56.88,56.9,56.87,56.89,26352.0,55.4363,55.4558,55.4265,55.446,26352.0
2017-01-10 11:30:00,56.89,56.92,56.88,56.9,28705.0,55.446,55.4752,55.4363,55.4558,28705.0
2017-01-10 11:35:00,56.9,56.91,56.88,56.9,38275.0,55.4558,55.4655,55.4363,55.4558,38275.0
2017-01-10 11:40:00,56.9,56.92,56.88,56.9,19853.0,55.4558,55.4752,55.4363,55.4558,19853.0
2017-01-10 11:45:00,56.89,57.25,56.88,57.12,202878.0,55.446,55.7969,55.4363,55.6702,202878.0
2017-01-10 11:50:00,57.1,57.49,57.06,57.43,287832.0,55.6507,56.0308,55.6117,55.9723,287832.0
2017-01-10 11:55:00,57.42,57.52,57.35,57.45,42360.0,55.9626,56.06,55.8943,55.9918,42360.0
2017-01-10 12:00:00,57.46,57.7,57.45,57.68,99808.0,56.0015,56.2354,55.9918,56.216,99808.0
2017-01-10 12:05:00,57.68,57.78,57.68,57.77,49104.0,56.216,56.3134,56.216,56.3037,49104.0
2017-01-10 12:10:00,57.76,57.76,57.5,57.52,23486.0,56.2939,56.2939,56.0405,56.06,23486.0
2017-01-10 12:15:00,57.52,57.52,57.37,57.4,121075.0,56.06,56.06,55.9138,55.9431,121075.0
2017-01-10 12:20:00,57.4,57.42,57.32,57.38,111615.0,55.9431,55.9626,55.8651,55.9236,111615.0
2017-01-10 12:25:00,57.38,57.58,57.36,57.51,57021.0,55.9236,56.1185,55.9041,56.0503,57021.0
2017-01-10 12:30:00,57.51,57.52,57.39,57.44,38099.0,56.0503,56.06,55.9333,55.982,38099.0
2017-01-10 12:35:00,57.44,57.68,57.42,57.65,37511.0,55.982,56.216,55.9626,56.1867,37511.0
2017-01-10 12:40:00,57.66,57.72,57.65,57.72,48728.0,56.1965,56.2549,56.1867,56.2549,48728.0
2017-01-10 12:45:00,57.72,57.78,57.72,57.74,23582.0,56.2549,56.3134,56.2549,56.2744,23582.0
2017-01-10 12:50:00,57.75,57.8,57.71,57.79,32855.0,56.2842,56.3329,56.2452,56.3232,32855.0
2017-01-10 12:55:00,57.77,57.84,57.77,57.79,22918.0,56.3037,56.3719,56.3037,56.3232,22918.0
2017-01-10 13:00:00,57.8,57.85,57.79,57.84,28450.0,56.3329,56.3816,56.3232,56.3719,28450.0
2017-01-10 13:05:00,57.84,57.86,57.8,57.86,39744.0,56.3719,56.3914,56.3329,56.3914,39744.0
2017-01-10 13:10:00,57.85,58.01,57.85,58.0,62951.0,56.3816,56.5376,56.3816,56.5278,62951.0
2017-01-10 13:15:00,58.0,58.0,57.84,57.85,29530.0,56.5278,56.5278,56.3719,56.3816,29530.0
2017-01-10 13:20:00,57.85,57.85,57.76,57.77,40830.0,56.3816,56.3816,56.2939,56.3037,40830.0
2017-01-10 13:25:00,57.78,57.83,57.76,57.79,21827.0,56.3134,56.3621,56.2939,56.3232,21827.0
2017-01-10 13:30:00,57.78,57.78,57.69,57.77,40486.0,56.3134,56.3134,56.2257,56.3037,40486.0
2017-01-10 13:35:00,57.76,57.79,57.74,57.76,19862.0,56.2939,56.3232,56.2744,56.2939,19862.0
2017-01-10 13:40:00,57.75,57.77,57.71,57.75,22186.0,56.2842,56.3037,56.2452,56.2842,22186.0
2017-01-10 13:45:00,57.75,57.77,57.72,57.75,28566.0,56.2842,56.3037,56.2549,56.2842,28566.0
2017-01-10 13:50:00,57.74,57.78,57.74,57.75,23790.0,56.2744,56.3134,56.2744,56.2842,23790.0
2017-01-10 13:55:00,57.75,57.79,57.74,57.78,40111.0,56.2842,56.3232,56.2744,56.3134,40111.0
2017-01-10 14:00:00,57.78,57.79,57.73,57.75,105123.0,56.3134,56.3232,56.2647,56.2842,105123.0
2017-01-10 14:05:00,57.75,57.78,57.71,57.75,58025.0,56.2842,56.3134,56.2452,56.2842,58025.0
2017-01-10 14:10:00,57.76,57.85,57.75,57.85,26493.0,56.2939,56.3816,56.2842,56.3816,26493.0
2017-01-10 14:15:00,57.86,57.88,57.73,57.77,51528.0,56.3914,56.4109,56.2647,56.3037,51528.0
2017-01-10 14:20:00,57.79,57.79,57.74,57.75,56128.0,56.3232,56.3232,56.2744,56.2842,56128.0
2017-01-10 14:25:00,57.75,57.79,57.73,57.75,58303.0,56.2842,56.3232,56.2647,56.2842,58303.0
2017-01-10 14:30:00,57.75,57.81,57.73,57.77,66427.0,56.2842,56.3427,56.2647,56.3037,66427.0
2017-01-10 14:35:00,57.76,57.8,57.7,57.76,35872.0,56.2939,56.3329,56.2354,56.2939,35872.0
2017-01-10 14:40:00,57.76,57.8,57.76,57.8,37789.0,56.2939,56.3329,56.2939,56.3329,37789.0
2017-01-10 14:45:00,57.79,57.85,57.79,57.82,19414.0,56.3232,56.3816,56.3232,56.3524,19414.0
2017-01-10 14:50:00,57.82,57.83,57.72,57.75,40906.0,56.3524,56.3621,56.2549,56.2842,40906.0
2017-01-10 14:55:00,57.74,57.8,57.7,57.8,35497.0,56.2744,56.3329,56.2354,56.3329,35497.0
2017-01-10 15:00:00,57.79,57.81,57.75,57.81,30180.0,56.3232,56.3427,56.2842,56.3427,30180.0
2017-01-10 15:05:00,57.8,57.84,57.79,57.82,13318.0,56.3329,56.3719,56.3232,56.3524,13318.0
2017-01-10 15:10:00,57.83,57.9,57.82,57.9,29791.0,56.3621,56.4304,56.3524,56.4304,29791.0
2017-01-10 15:15:00,57.89,57.99,57.89,57.99,26104.0,56.4206,56.5181,56.4206,56.5181,26104.0
2017-01-10 15:20:00,57.99,58.12,57.99,58.12,46419.0,56.5181,56.6448,56.5181,56.6448,46419.0
2017-01-10 15:25:00,58.12,58.13,58.04,58.12,58024.0,56.6448,56.6545,56.5668,56.6448,58024.0
2017-01-10 15:30:00,58.12,58.37,58.1,58.32,135665.0,56.6448,56.8884,56.6253,56.8397,135665.0
2017-01-10 15:35:00,58.31,58.38,58.27,58.31,166088.0,56.83,56.8982,56.791,56.83,166088.0
2017-01-10 15:40:00,58.31,58.46,58.25,58.35,167290.0,56.83,56.9762,56.7715,56.869,167290.0
2017-01-10 15:45:00,58.35,58.45,58.31,58.39,136470.0,56.869,56.9664,56.83,56.9079,136470.0
2017-01-10 15:50:00,58.39,58.56,58.36,58.55,234342.0,56.9079,57.0736,56.8787,57.0639,234342.0
2017-01-10 15:55:00,58.55,58.73,58.43,58.63,567588.0,57.0639,57.2393,56.9469,57.1418,567588.0
2017-01-11 09:30:00,58.43,58.83,58.37,58.65,88308.0,56.9469,57.3368,56.8884,57.1613,88308.0
2017-01-11 09:35:00,58.65,58.69,58.38,58.41,27593.0,57.1613,57.2003,56.8982,56.9274,27593.0
2017-01-11 09:40:00,58.44,58.48,58.28,58.35,26071.0,56.9567,56.9957,56.8007,56.869,26071.0
2017-01-11 09:45:00,58.37,58.41,58.24,58.3,31094.0,56.8884,56.9274,56.7617,56.8202,31094.0
2017-01-11 09:50:00,58.29,58.58,58.29,58.56,106921.0,56.8105,57.0931,56.8105,57.0736,106921.0
2017-01-11 09:55:00,58.57,58.74,58.56,58.66,60716.0,57.0834,57.2491,57.0736,57.1711,60716.0
2017-01-11 10:00:00,58.66,58.66,58.49,58.53,202645.0,57.1711,57.1711,57.0054,57.0444,202645.0
2017-01-11 10:05:00,58.53,58.53,58.16,58.27,100867.0,57.0444,57.0444,56.6838,56.791,100867.0
2017-01-11 10:10:00,58.23,58.39,58.21,58.32,70077.0,56.752,56.9079,56.7325,56.8397,70077.0
2017-01-11 10:15:00,58.32,58.37,58.16,58.16,47768.0,56.8397,56.8884,56.6838,56.6838,47768.0
2017-01-11 10:20:00,58.18,58.23,58.17,58.18,21841.0,56.7033,56.752,56.6935,56.7033,21841.0
2017-01-11 10:25:00,58.19,58.27,58.14,58.25,33857.0,56.713,56.791,56.6643,56.7715,33857.0
2017-01-11 10:30:00,58.24,58.32,58.18,58.18,48527.0,56.7617,56.8397,56.7033,56.7033,48527.0
2017-01-11 10:35:00,58.18,58.41,58.17,58.37,27655.0,56.7033,56.9274,56.6935,56.8884,27655.0
2017-01-11 10:40:00,58.37,58.38,58.24,58.29,26317.0,56.8884,56.8982,56.7617,56.8105,26317.0
2017-01-11 10:45:00,58.29,58.35,58.14,58.14,139717.0,56.8105,56.869,56.6643,56.6643,139717.0
2017-01-11 10:50:00,58.15,58.23,58.08,58.23,38712.0,56.674,56.752,56.6058,56.752,38712.0
2017-01-11 10:55:00,58.22,58.27,58.17,58.21,64692.0,56.7423,56.791,56.6935,56.7325,64692.0
2017-01-11 11:00:00,58.2,58.36,58.2,58.27,55553.0,56.7228,56.8787,56.7228,56.791,55553.0
2017-01-11 11:05:00,58.27,58.31,58.22,58.26,30283.0,56.791,56.83,56.7423,56.7812,30283.0
2017-01-11 11:10:00,58.26,58.29,58.23,58.24,28494.0,56.7812,56.8105,56.752,56.7617,28494.0
2017-01-11 11:15:00,58.24,58.31,58.24,58.27,26524.0,56.7617,56.83,56.7617,56.791,26524.0
2017-01-11 11:20:00,58.26,58.37,58.2,58.2,86894.0,56.7812,56.8884,56.7228,56.7228,86894.0
2017-01-11 11:25:00,58.2,58.33,58.19,58.32,39765.0,56.7228,56.8495,56.713,56.8397,39765.0
2017-01-11 11:30:00,58.31,58.36,58.23,58.35,33225.0,56.83,56.8787,56.752,56.869,33225.0
2017-01-11 11:35:00,58.35,58.35,58.12,58.22,115192.0,56.869,56.869,56.6448,56.7423,115192.0
2017-01-11 11:40:00,58.21,58.26,58.07,58.14,59092.0,56.7325,56.7812,56.5961,56.6643,59092.0
2017-01-11 11:45:00,58.12,58.21,58.1,58.1,86838.0,56.6448,56.7325,56.6253,56.6253,86838.0
2017-01-11 11:50:00,58.09,58.25,58.09,58.2,66771.0,56.6156,56.7715,56.6156,56.7228,66771.0
2017-01-11 11:55:00,58.2,58.24,58.18,58.19,32785.0,56.7228,56.7617,56.7033,56.713,32785.0
2017-01-11 12:00:00,58.19,58.21,58.11,58.21,34940.0,56.713,56.7325,56.635,56.7325,34940.0
2017-01-11 12:05:00,58.2,58.23,58.08,58.17,27875.0,56.7228,56.752,56.6058,56.6935,27875.0
2017-01-11 12:10:00,58.17,58.17,58.02,58.04,23127.0,56.6935,56.6935,56.5473,56.5668,23127.0
2017-01-11 12:15:00,58.04,58.09,57.98,57.98,59408.0,56.5668,56.6156,56.5083,56.5083,59408.0
2017-01-11 12:20:00,57.99,58.0,57.73,57.87,63828.0,56.5181,56.5278,56.2647,56.4011,63828.0
2017-01-11 12:25:00,57.87,58.07,57.85,57.94,40933.0,56.4011,56.5961,56.3816,56.4694,40933.0
2017-01-11 12:30:00,57.95,58.14,57.92,57.93,32671.0,56.4791,56.6643,56.4499,56.4596,32671.0
2017-01-11 12:35:00,57.94,58.04,57.9,57.94,13532.0,56.4694,56.5668,56.4304,56.4694,13532.0
2017-01-11 12:40:00,57.95,57.95,57.78,57.85,26887.0,56.4791,56.4791,56.3134,56.3816,26887.0
2017-01-11 12:45:00,57.85,58.0,57.79,58.0,41840.0,56.3816,56.5278,56.3232,56.5278,41840.0
2017-01-11 12:50:00,58.01,58.02,57.89,57.89,33645.0,56.5376,56.5473,56.4206,56.4206,33645.0
2017-01-11 12:55:00,57.91,57.92,57.84,57.92,21903.0,56.4401,56.4499,56.3719,56.4499,21903.0
2017-01-11 13:00:00,57.92,57.97,57.85,57.87,49487.0,56.4499,56.4986,56.3816,56.4011,49487.0
2017-01-11 13:05:00,57.88,57.94,57.87,57.89,14926.0,56.4109,56.4694,56.4011,56.4206,14926.0
2017-01-11 13:10:00,57.9,57.92,57.79,57.82,7357.0,56.4304,56.4499,56.3232,56.3524,7357.0
2017-01-11 13:15:00,57.82,57.94,57.76,57.85,48720.0,56.3524,56.4694,56.2939,56.3816,48720.0
2017-01-11 13:20:00,57.84,57.89,57.78,57.79,21769.0,56.3719,56.4206,56.3134,56.3232,21769.0
2017-01-11 13:25:00,57.79,57.79,57.57,57.65,50195.0,56.3232,56.3232,56.1087,56.1867,50195.0
2017-01-11 13:30:00,57.66,57.76,57.64,57.75,24558.0,56.1965,56.2939,56.177,56.2842,24558.0
2017-01-11 13:35:00,57.76,57.9,57.76,57.79,24036.0,56.2939,56.4304,56.2939,56.3232,24036.0
2017-01-11 13:40:00,57.8,57.86,57.77,57.79,16776.0,56.3329,56.3914,56.3037,56.3232,16776.0
2017-01-11 13:45:00,57.79,57.88,57.77,57.79,16364.0,56.3232,56.4109,56.3037,56.3232,16364.0
2017-01-11 13:50:00,57.79,57.85,57.59,57.7,116900.0,56.3232,56.3816,56.1282,56.2354,116900.0
2017-01-11 13:55:00,57.69,57.74,57.6,57.69,35367.0,56.2257,56.2744,56.138,56.2257,35367.0
2017-01-11 14:00:00,57.7,57.77,57.68,57.73,25522.0,56.2354,56.3037,56.216,56.2647,25522.0
2017-01-11 14:05:00,57.74,57.77,57.68,57.69,17062.0,56.2744,56.3037,56.216,56.2257,17062.0
2017-01-11 14:10:00,57.69,57.7,57.62,57.62,29068.0,56.2257,56.2354,56.1575,56.1575,29068.0
2017-01-11 14:15:00,57.62,57.65,57.56,57.56,20948.0,56.1575,56.1867,56.099,56.099,20948.0
2017-01-11 14:20:00,57.56,57.56,57.49,57.49,16140.0,56.099,56.099,56.0308,56.0308,16140.0
2017-01-11 14:25:00,57.49,57.59,57.48,57.56,19476.0,56.0308,56.1282,56.021,56.099,19476.0
2017-01-11 14:30:00,57.56,57.6,57.42,57.42,29693.0,56.099,56.138,55.9626,55.9626,29693.0
2017-01-11 14:35:00,57.43,57.57,57.42,57.52,22160.0,55.9723,56.1087,55.9626,56.06,22160.0
2017-01-11 14:40:00,57.52,57.53,57.45,57.49,27192.0,56.06,56.0698,55.9918,56.0308,27192.0
2017-01-11 14:45:00,57.49,57.49,57.28,57.3,45009.0,56.0308,56.0308,55.8261,55.8456,45009.0
2017-01-11 14:50:00,57.3,57.39,57.29,57.33,39836.0,55.8456,55.9333,55.8359,55.8748,39836.0
2017-01-11 14:55:00,57.33,57.34,57.22,57.29,68401.0,55.8748,55.8846,55.7676,55.8359,68401.0
2017-01-11 15:00:00,57.3,57.31,57.27,57.29,47874.0,55.8456,55.8553,55.8164,55.8359,47874.0
2017-01-11 15:05:00,57.29,57.29,57.18,57.2,63057.0,55.8359,55.8359,55.7286,55.7481,63057.0
2017-01-11 15:10:00,57.2,57.35,57.19,57.3,75635.0,55.7481,55.8943,55.7384,55.8456,75635.0
2017-01-11 15:15:00,57.3,57.41,57.23,57.41,132448.0,55.8456,55.9528,55.7774,55.9528,132448.0
2017-01-11 15:20:00,57.41,57.43,57.29,57.31,53018.0,55.9528,55.9723,55.8359,55.8553,53018.0
2017-01-11 15:25:00,57.31,57.34,57.21,57.22,59081.0,55.8553,55.8846,55.7579,55.7676,59081.0
2017-01-11 15:30:00,57.23,57.34,57.21,57.33,69754.0,55.7774,55.8846,55.7579,55.8748,69754.0
2017-01-11 15:35:00,57.34,57.37,57.27,57.31,70121.0,55.8846,55.9138,55.8164,55.8553,70121.0
2017-01-11 15:40:00,57.31,57.34,57.28,57.28,50184.0,55.8553,55.8846,55.8261,55.8261,50184.0
2017-01-11 15:45:00,57.29,57.35,57.28,57.33,83924.0,55.8359,55.8943,55.8261,55.8748,83924.0
2017-01-11 15:50:00,57.33,57.42,57.32,57.33,102390.0,55.8748,55.9626,55.8651,55.8748,102390.0
2017-01-11 15:55:00,57.34,57.4,57.33,57.37,142551.0,55.8846,55.9431,55.8748,55.9138,142551.0
2017-01-12 09:30:00,57.3,57.4,56.76,56.84,68139.0,55.8456,55.9431,55.3193,55.3973,68139.0
2017-01-12 09:35:00,56.86,57.14,56.85,57.06,46674.0,55.4168,55.6897,55.407,55.6117,46674.0
2017-01-12 09:40:00,57.06,57.33,56.99,57.03,27735.0,55.6117,55.8748,55.5435,55.5825,27735.0
2017-01-12 09:45:00,56.99,57.01,56.83,56.96,21854.0,55.5435,55.563,55.3875,55.5142,21854.0
2017-01-12 09:50:00,56.95,57.0,56.85,56.92,16150.0,55.5045,55.5532,55.407,55.4752,16150.0
2017-01-12 09:55:00,56.91,56.92,56.73,56.84,26551.0,55.4655,55.4752,55.2901,55.3973,26551.0
2017-01-12 10:00:00,56.82,56.91,56.6,56.63,25097.0,55.3778,55.4655,55.1634,55.1926,25097.0
2017-01-12 10:05:00,56.64,56.73,56.48,56.48,29837.0,55.2024,55.2901,55.0464,55.0464,29837.0
2017-01-12 10:10:00,56.52,56.69,56.52,56.65,17657.0,55.0854,55.2511,55.0854,55.2121,17657.0
2017-01-12 10:15:00,56.66,56.7,56.53,56.53,19669.0,55.2218,55.2608,55.0951,55.0951,19669.0
2017-01-12 10:20:00,56.52,56.69,56.47,56.67,21296.0,55.0854,55.2511,55.0367,55.2316,21296.0
2017-01-12 10:25:00,56.65,56.73,56.61,56.66,23773.0,55.2121,55.2901,55.1731,55.2218,23773.0
2017-01-12 10:30:00,56.67,56.69,56.54,56.57,25889.0,55.2316,55.2511,55.1049,55.1341,25889.0
2017-01-12 10:35:00,56.58,56.59,56.52,56.53,63879.0,55.1439,55.1536,55.0854,55.0951,63879.0
2017-01-12 10:40:00,56.53,56.71,56.52,56.66,27891.0,55.0951,55.2706,55.0854,55.2218,27891.0
2017-01-12 10:45:00,56.65,56.77,56.62,56.74,30450.0,55.2121,55.3291,55.1829,55.2998,30450.0
2017-01-12 10:50:00,56.73,56.77,56.63,56.72,16918.0,55.2901,55.3291,55.1926,55.2803,16918.0
2017-01-12 10:55:00,56.72,56.82,56.67,56.8,18819.0,55.2803,55.3778,55.2316,55.3583,18819.0
2017-01-12 11:00:00,56.79,56.79,56.64,56.71,23507.0,55.3485,55.3485,55.2024,55.2706,23507.0
2017-01-12 11:05:00,56.71,56.76,56.62,56.64,22096.0,55.2706,55.3193,55.1829,55.2024,22096.0
2017-01-12 11:10:00,56.64,56.68,56.61,56.68,19439.0,55.2024,55.2413,55.1731,55.2413,19439.0
2017-01-12 11:15:00,56.69,56.69,56.59,56.66,31434.0,55.2511,55.2511,55.1536,55.2218,31434.0
2017-01-12 11:20:00,56.66,56.7,56.64,56.66,33545.0,55.2218,55.2608,55.2024,55.2218,33545.0
2017-01-12 11:25:00,56.66,56.76,56.66,56.7,29834.0,55.2218,55.3193,55.2218,55.2608,29834.0
2017-01-12 11:30:00,56.7,56.88,56.69,56.88,20224.0,55.2608,55.4363,55.2511,55.4363,20224.0
2017-01-12 11:35:00,56.88,56.92,56.82,56.87,13173.0,55.4363,55.4752,55.3778,55.4265,13173.0
2017-01-12 11:40:00,56.87,57.03,56.82,57.0,21026.0,55.4265,55.5825,55.3778,55.5532,21026.0
2017-01-12 11:45:00,57.0,57.05,56.94,57.0,23862.0,55.5532,55.6019,55.4947,55.5532,23862.0
2017-01-12 11:50:00,57.02,57.13,56.99,57.06,26637.0,55.5727,55.6799,55.5435,55.6117,26637.0
2017-01-12 11:55:00,57.06,57.1,56.99,57.01,32280.0,55.6117,55.6507,55.5435,55.563,32280.0
2017-01-12 12:00:00,57.01,57.05,56.96,57.05,13096.0,55.563,55.6019,55.5142,55.6019,13096.0
2017-01-12 12:05:00,57.07,57.07,56.96,56.97,14887.0,55.6214,55.6214,55.5142,55.524,14887.0
2017-01-12 12:10:00,56.97,56.97,56.9,56.92,38303.0,55.524,55.524,55.4558,55.4752,38303.0
2017-01-12 12:15:00,56.92,57.02,56.91,57.02,54069.0,55.4752,55.5727,55.4655,55.5727,54069.0
2017-01-12 12:20:00,57.04,57.09,56.97,56.99,108993.0,55.5922,55.6409,55.524,55.5435,108993.0
2017-01-12 12:25:00,56.98,57.21,56.95,57.2,19666.0,55.5337,55.7579,55.5045,55.7481,19666.0
2017-01-12 12:30:00,57.19,57.24,57.18,57.23,14220.0,55.7384,55.7871,55.7286,55.7774,14220.0
2017-01-12 12:35:00,57.26,57.31,57.22,57.24,15907.0,55.8066,55.8553,55.7676,55.7871,15907.0
2017-01-12 12:40:00,57.25,57.29,57.19,57.26,46573.0,55.7969,55.8359,55.7384,55.8066,46573.0
2017-01-12 12:45:00,57.25,57.31,57.25,57.31,4703.0,55.7969,55.8553,55.7969,55.8553,4703.0
2017-01-12 12:50:00,57.3,57.31,57.22,57.26,9860.0,55.8456,55.8553,55.7676,55.8066,9860.0
2017-01-12 12:55:00,57.25,57.25,57.18,57.19,8433.0,55.7969,55.7969,55.7286,55.7384,8433.0
2017-01-12 13:00:00,57.2,57.25,57.19,57.22,6833.0,55.7481,55.7969,55.7384,55.7676,6833.0
2017-01-12 13:05:00,57.19,57.19,57.07,57.12,12163.0,55.7384,55.7384,55.6214,55.6702,12163.0
2017-01-12 13:10:00,57.14,57.16,57.12,57.14,7322.0,55.6897,55.7092,55.6702,55.6897,7322.0
2017-01-12 13:15:00,57.14,57.19,57.09,57.11,12497.0,55.6897,55.7384,55.6409,55.6604,12497.0
2017-01-12 13:20:00,57.1,57.13,57.05,57.08,7871.0,55.6507,55.6799,55.6019,55.6312,7871.0
2017-01-12 13:25:00,57.09,57.15,57.06,57.15,10731.0,55.6409,55.6994,55.6117,55.6994,10731.0
2017-01-12 13:30:00,57.14,57.17,57.13,57.17,5993.0,55.6897,55.7189,55.6799,55.7189,5993.0
2017-01-12 13:35:00,57.17,57.27,57.17,57.2,11484.0,55.7189,55.8164,55.7189,55.7481,11484.0
2017-01-12 13:40:00,57.21,57.23,57.19,57.19,5900.0,55.7579,55.7774,55.7384,55.7384,5900.0
2017-01-12 13:45:00,57.2,57.31,57.2,57.31,8611.0,55.7481,55.8553,55.7481,55.8553,8611.0
2017-01-12 13:50:00,57.3,57.3,57.19,57.21,14733.0,55.8456,55.8456,55.7384,55.7579,14733.0
2017-01-12 13:55:00,57.21,57.22,57.16,57.17,8150.0,55.7579,55.7676,55.7092,55.7189,8150.0
2017-01-12 14:00:00,57.17,57.17,57.11,57.14,8273.0,55.7189,55.7189,55.6604,55.6897,8273.0
2017-01-12 14:05:00,57.13,57.18,57.06,57.11,9919.0,55.6799,55.7286,55.6117,55.6604,9919.0
2017-01-12 14:10:00,57.1,57.15,57.08,57.12,10200.0,55.6507,55.6994,55.6312,55.6702,10200.0
2017-01-12 14:15:00,57.12,57.15,57.09,57.1,10561.0,55.6702,55.6994,55.6409,55.6507,10561.0
2017-01-12 14:20:00,57.11,57.12,57.05,57.05,11126.0,55.6604,55.6702,55.6019,55.6019,11126.0
2017-01-12 14:25:00,57.06,57.14,57.05,57.12,12738.0,55.6117,55.6897,55.6019,55.6702,12738.0
2017-01-12 14:30:00,57.12,57.16,57.08,57.16,16084.0,55.6702,55.7092,55.6312,55.7092,16084.0
2017-01-12 14:35:00,57.16,57.16,57.06,57.07,10924.0,55.7092,55.7092,55.6117,55.6214,10924.0
2017-01-12 14:40:00,57.06,57.1,57.05,57.1,12582.0,55.6117,55.6507,55.6019,55.6507,12582.0
2017-01-12 14:45:00,57.1,57.11,56.99,57.0,14116.0,55.6507,55.6604,55.5435,55.5532,14116.0
2017-01-12 14:50:00,57.01,57.07,57.01,57.01,12256.0,55.563,55.6214,55.563,55.563,12256.0
2017-01-12 14:55:00,57.01,57.05,57.01,57.03,13070.0,55.563,55.6019,55.563,55.5825,13070.0
2017-01-12 15:00:00,57.03,57.05,56.95,56.95,25441.0,55.5825,55.6019,55.5045,55.5045,25441.0
2017-01-12 15:05:00,56.95,56.96,56.9,56.93,25813.0,55.5045,55.5142,55.4558,55.485,25813.0
2017-01-12 15:10:00,56.94,57.0,56.92,56.93,21064.0,55.4947,55.5532,55.4752,55.485,21064.0
2017-01-12 15:15:00,56.93,57.02,56.92,56.98,39004.0,55.485,55.5727,55.4752,55.5337,39004.0
2017-01-12 15:20:00,56.98,57.02,56.97,57.0,28873.0,55.5337,55.5727,55.524,55.5532,28873.0
2017-01-12 15:25:00,56.99,57.0,56.96,56.98,22676.0,55.5435,55.5532,55.5142,55.5337,22676.0
2017-01-12 15:30:00,56.98,57.05,56.94,57.05,49820.0,55.5337,55.6019,55.4947,55.6019,49820.0
2017-01-12 15:35:00,57.05,57.1,56.99,57.1,45929.0,55.6019,55.6507,55.5435,55.6507,45929.0
2017-01-12 15:40:00,57.1,57.11,57.05,57.08,31389.0,55.6507,55.6604,55.6019,55.6312,31389.0
2017-01-12 15:45:00,57.07,57.13,57.07,57.13,38102.0,55.6214,55.6799,55.6214,55.6799,38102.0
2017-01-12 15:50:00,57.13,57.17,57.09,57.11,51600.0,55.6799,55.7189,55.6409,55.6604,51600.0
2017-01-12 15:55:00,57.11,57.14,57.04,57.04,117708.0,55.6604,55.6897,55.5922,55.5922,117708.0
2017-01-13 09:30:00,57.15,57.75,57.15,57.71,66035.0,55.6994,56.2842,55.6994,56.2452,66035.0
2017-01-13 09:35:00,57.73,57.73,57.37,57.47,13431.0,56.2647,56.2647,55.9138,56.0113,13431.0
2017-01-13 09:40:00,57.53,57.72,57.43,57.59,16288.0,56.0698,56.2549,55.9723,56.1282,16288.0
2017-01-13 09:45:00,57.66,57.66,57.55,57.59,29053.0,56.1965,56.1965,56.0893,56.1282,29053.0
2017-01-13 09:50:00,57.6,57.68,57.56,57.68,19240.0,56.138,56.216,56.099,56.216,19240.0
2017-01-13 09:55:00,57.65,57.65,57.54,57.59,17597.0,56.1867,56.1867,56.0795,56.1282,17597.0
2017-01-13 10:00:00,57.58,57.59,57.44,57.5,11474.0,56.1185,56.1282,55.982,56.0405,11474.0
2017-01-13 10:05:00,57.47,57.56,57.45,57.45,23027.0,56.0113,56.099,55.9918,55.9918,23027.0
2017-01-13 10:10:00,57.44,57.5,57.43,57.49,10425.0,55.982,56.0405,55.9723,56.0308,10425.0
2017-01-13 10:15:00,57.48,57.57,57.44,57.45,7480.0,56.021,56.1087,55.982,55.9918,7480.0
2017-01-13 10:20:00,57.44,57.52,57.42,57.47,10332.0,55.982,56.06,55.9626,56.0113,10332.0
2017-01-13 10:25:00,57.47,57.55,57.44,57.54,10500.0,56.0113,56.0893,55.982,56.0795,10500.0
2017-01-13 10:30:00,57.53,57.56,57.48,57.5,17298.0,56.0698,56.099,56.021,56.0405,17298.0
2017-01-13 10:35:00,57.49,57.49,57.38,57.41,23457.0,56.0308,56.0308,55.9236,55.9528,23457.0
2017-01-13 10:40:00,57.39,57.42,57.23,57.26,12272.0,55.9333,55.9626,55.7774,55.8066,12272.0
2017-01-13 10:45:00,57.26,57.27,57.16,57.18,12141.0,55.8066,55.8164,55.7092,55.7286,12141.0
2017-01-13 10:50:00,57.2,57.22,57.06,57.06,25029.0,55.7481,55.7676,55.6117,55.6117,25029.0
2017-01-13 10:55:00,57.07,57.11,57.03,57.03,17111.0,55.6214,55.6604,55.5825,55.5825,17111.0
2017-01-13 11:00:00,57.03,57.04,56.89,56.92,29478.0,55.5825,55.5922,55.446,55.4752,29478.0
2017-01-13 11:05:00,56.94,57.03,56.88,56.96,16010.0,55.4947,55.5825,55.4363,55.5142,16010.0
2017-01-13 11:10:00,56.98,57.01,56.9,56.93,12687.0,55.5337,55.563,55.4558,55.485,12687.0
2017-01-13 11:15:00,56.91,56.92,56.82,56.87,17519.0,55.4655,55.4752,55.3778,55.4265,17519.0
2017-01-13 11:20:00,56.87,56.92,56.81,56.86,11882.0,55.4265,55.4752,55.368,55.4168,11882.0
2017-01-13 11:25:00,56.85,56.87,56.8,56.86,11256.0,55.407,55.4265,55.3583,55.4168,11256.0
2017-01-13 11:30:00,56.85,56.94,56.83,56.94,6474.0,55.407,55.4947,55.3875,55.4947,6474.0
2017-01-13 11:35:00,56.94,56.95,56.82,56.83,10678.0,55.4947,55.5045,55.3778,55.3875,10678.0
2017-01-13 11:40:00,56.82,56.91,56.82,56.85,8561.0,55.3778,55.4655,55.3778,55.407,8561.0
2017-01-13 11:45:00,56.86,56.89,56.84,56.88,4705.0,55.4168,55.446,55.3973,55.4363,4705.0
2017-01-13 11:50:00,56.88,56.89,56.79,56.84,11337.0,55.4363,55.446,55.3485,55.3973,11337.0
2017-01-13 11:55:00,56.84,56.88,56.79,56.88,4894.0,55.3973,55.4363,55.3485,55.4363,4894.0
2017-01-13 12:00:00,56.88,56.91,56.8,56.83,9628.0,55.4363,55.4655,55.3583,55.3875,9628.0
2017-01-13 12:05:00,56.82,56.86,56.79,56.79,8472.0,55.3778,55.4168,55.3485,55.3485,8472.0
2017-01-13 12:10:00,56.79,56.84,56.77,56.77,6204.0,55.3485,55.3973,55.3291,55.3291,6204.0
2017-01-13 12:15:00,56.77,56.81,56.73,56.77,17624.0,55.3291,55.368,55.2901,55.3291,17624.0
2017-01-13 12:20:00,56.77,56.8,56.75,56.77,10962.0,55.3291,55.3583,55.3096,55.3291,10962.0
2017-01-13 12:25:00,56.77,56.77,56.68,56.69,7466.0,55.3291,55.3291,55.2413,55.2511,7466.0
2017-01-13 12:30:00,56.7,56.76,56.68,56.76,13224.0,55.2608,55.3193,55.2413,55.3193,13224.0
2017-01-13 12:35:00,56.76,56.79,56.72,56.73,7602.0,55.3193,55.3485,55.2803,55.2901,7602.0
2017-01-13 12:40:00,56.73,56.79,56.7,56.76,5399.0,55.2901,55.3485,55.2608,55.3193,5399.0
2017-01-13 12:45:00,56.76,56.76,56.68,56.7,9025.0,55.3193,55.3193,55.2413,55.2608,9025.0
2017-01-13 12:50:00,56.7,56.73,56.7,56.7,7895.0,55.2608,55.2901,55.2608,55.2608,7895.0
2017-01-13 12:55:00,56.71,56.72,56.6,56.6,23267.0,55.2706,55.2803,55.1634,55.1634,23267.0
2017-01-13 13:00:00,56.59,56.73,56.59,56.7,10811.0,55.1536,55.2901,55.1536,55.2608,10811.0
2017-01-13 13:05:00,56.72,56.74,56.7,56.72,11193.0,55.2803,55.2998,55.2608,55.2803,11193.0
2017-01-13 13:10:00,56.73,56.75,56.67,56.74,17193.0,55.2901,55.3096,55.2316,55.2998,17193.0
2017-01-13 13:15:00,56.75,56.77,56.73,56.75,7533.0,55.3096,55.3291,55.2901,55.3096,7533.0
2017-01-13 13:20:00,56.74,56.78,56.72,56.77,10226.0,55.2998,55.3388,55.2803,55.3291,10226.0
2017-01-13 13:25:00,56.77,56.86,56.76,56.84,7448.0,55.3291,55.4168,55.3193,55.3973,7448.0
2017-01-13 13:30:00,56.84,56.9,56.81,56.87,11153.0,55.3973,55.4558,55.368,55.4265,11153.0
2017-01-13 13:35:00,56.88,56.93,56.86,56.93,10574.0,55.4363,55.485,55.4168,55.485,10574.0
2017-01-13 13:40:00,56.93,56.95,56.92,56.92,9384.0,55.485,55.5045,55.4752,55.4752,9384.0
2017-01-13 13:45:00,56.92,56.94,56.91,56.91,2700.0,55.4752,55.4947,55.4655,55.4655,2700.0
2017-01-13 13:50:00,56.91,56.92,56.85,56.88,5025.0,55.4655,55.4752,55.407,55.4363,5025.0
2017-01-13 13:55:00,56.88,56.9,56.86,56.86,6605.0,55.4363,55.4558,55.4168,55.4168,6605.0
2017-01-13 14:00:00,56.86,56.9,56.85,56.9,5110.0,55.4168,55.4558,55.407,55.4558,5110.0
2017-01-13 14:05:00,56.89,56.9,56.85,56.85,5011.0,55.446,55.4558,55.407,55.407,5011.0
2017-01-13 14:10:00,56.83,56.93,56.78,56.81,20664.0,55.3875,55.485,55.3388,55.368,20664.0
2017-01-13 14:15:00,56.79,56.85,56.79,56.83,6625.0,55.3485,55.407,55.3485,55.3875,6625.0
2017-01-13 14:20:00,56.84,56.85,56.8,56.84,5556.0,55.3973,55.407,55.3583,55.3973,5556.0
2017-01-13 14:25:00,56.83,56.84,56.73,56.74,6252.0,55.3875,55.3973,55.2901,55.2998,6252.0
2017-01-13 14:30:00,56.73,56.79,56.73,56.79,9142.0,55.2901,55.3485,55.2901,55.3485,9142.0
2017-01-13 14:35:00,56.79,56.8,56.76,56.78,9365.0,55.3485,55.3583,55.3193,55.3388,9365.0
2017-01-13 14:40:00,56.78,56.84,56.76,56.79,14813.0,55.3388,55.3973,55.3193,55.3485,14813.0
2017-01-13 14:45:00,56.8,56.81,56.76,56.76,8700.0,55.3583,55.368,55.3193,55.3193,8700.0
2017-01-13 14:50:00,56.77,56.8,56.73,56.76,10009.0,55.3291,55.3583,55.2901,55.3193,10009.0
2017-01-13 14:55:00,56.76,56.8,56.73,56.78,9027.0,55.3193,55.3583,55.2901,55.3388,9027.0
2017-01-13 15:00:00,56.78,56.79,56.77,56.77,4300.0,55.3388,55.3485,55.3291,55.3291,4300.0
2017-01-13 15:05:00,56.76,56.78,56.75,56.76,12909.0,55.3193,55.3388,55.3096,55.3193,12909.0
2017-01-13 15:10:00,56.76,56.76,56.73,56.73,17404.0,55.3193,55.3193,55.2901,55.2901,17404.0
2017-01-13 15:15:00,56.74,56.78,56.71,56.78,91600.0,55.2998,55.3388,55.2706,55.3388,91600.0
2017-01-13 15:20:00,56.78,56.81,56.78,56.78,13656.0,55.3388,55.368,55.3388,55.3388,13656.0
2017-01-13 15:25:00,56.78,56.8,56.75,56.76,17043.0,55.3388,55.3583,55.3096,55.3193,17043.0
2017-01-13 15:30:00,56.76,56.79,56.75,56.77,21255.0,55.3193,55.3485,55.3096,55.3291,21255.0
2017-01-13 15:35:00,56.77,56.81,56.75,56.78,21558.0,55.3291,55.368,55.3096,55.3388,21558.0
2017-01-13 15:40:00,56.79,56.83,56.76,56.83,37700.0,55.3485,55.3875,55.3193,55.3875,37700.0
2017-01-13 15:45:00,56.83,57.0,56.83,56.99,56379.0,55.3875,55.5532,55.3875,55.5435,56379.0
2017-01-13 15:50:00,56.98,57.07,56.97,57.05,167201.0,55.5337,55.6214,55.524,55.6019,167201.0
2017-01-13 15:55:00,57.05,57.09,57.03,57.09,263467.0,55.6019,55.6409,55.5825,55.6409,263467.0
2017-01-17 09:30:00,57.15,57.8,57.15,57.41,128985.0,55.6994,56.3329,55.6994,55.9528,128985.0
2017-01-17 09:35:00,57.39,57.65,57.33,57.42,88635.0,55.9333,56.1867,55.8748,55.9626,88635.0
2017-01-17 09:40:00,57.41,57.72,57.36,57.68,46324.0,55.9528,56.2549,55.9041,56.216,46324.0
2017-01-17 09:45:00,57.68,57.95,57.66,57.95,149074.0,56.216,56.4791,56.1965,56.4791,149074.0
2017-01-17 09:50:00,57.97,58.04,57.75,57.79,41530.0,56.4986,56.5668,56.2842,56.3232,41530.0
2017-01-17 09:55:00,57.78,57.81,57.49,57.53,62989.0,56.3134,56.3427,56.0308,56.0698,62989.0
2017-01-17 10:00:00,57.54,57.68,57.54,57.54,71996.0,56.0795,56.216,56.0795,56.0795,71996.0
2017-01-17 10:05:00,57.54,57.65,57.38,57.56,95418.0,56.0795,56.1867,55.9236,56.099,95418.0
2017-01-17 10:10:00,57.55,57.67,57.53,57.62,102357.0,56.0893,56.2062,56.0698,56.1575,102357.0
2017-01-17 10:15:00,57.62,57.62,57.46,57.58,31442.0,56.1575,56.1575,56.0015,56.1185,31442.0
2017-01-17 10:20:00,57.57,57.6,57.4,57.4,24667.0,56.1087,56.138,55.9431,55.9431,24667.0
2017-01-17 10:25:00,57.4,57.43,57.29,57.32,39389.0,55.9431,55.9723,55.8359,55.8651,39389.0
2017-01-17 10:30:00,57.31,57.35,57.22,57.24,35333.0,55.8553,55.8943,55.7676,55.7871,35333.0
2017-01-17 10:35:00,57.25,57.39,57.19,57.34,108515.0,55.7969,55.9333,55.7384,55.8846,108515.0
2017-01-17 10:40:00,57.37,57.46,57.35,57.38,25765.0,55.9138,56.0015,55.8943,55.9236,25765.0
2017-01-17 10:45:00,57.38,57.41,57.18,57.21,29782.0,55.9236,55.9528,55.7286,55.7579,29782.0
2017-01-17 10:50:00,57.22,57.39,57.21,57.38,27816.0,55.7676,55.9333,55.7579,55.9236,27816.0
2017-01-17 10:55:00,57.37,57.47,57.34,57.43,24011.0,55.9138,56.0113,55.8846,55.9723,24011.0
2017-01-17 11:00:00,57.46,57.57,57.44,57.51,44287.0,56.0015,56.1087,55.982,56.0503,44287.0
2017-01-17 11:05:00,57.5,57.55,57.5,57.54,33966.0,56.0405,56.0893,56.0405,56.0795,33966.0
2017-01-17 11:10:00,57.55,57.68,57.44,57.45,58484.0,56.0893,56.216,55.982,55.9918,58484.0
2017-01-17 11:15:00,57.47,57.5,57.32,57.4,50680.0,56.0113,56.0405,55.8651,55.9431,50680.0
2017-01-17 11:20:00,57.4,57.46,57.31,57.37,35840.0,55.9431,56.0015,55.8553,55.9138,35840.0
2017-01-17 11:25:00,57.37,57.51,57.37,57.44,35167.0,55.9138,56.0503,55.9138,55.982,35167.0
2017-01-17 11:30:00,57.43,57.61,57.43,57.5,42585.0,55.9723,56.1477,55.9723,56.0405,42585.0
2017-01-17 11:35:00,57.49,57.51,57.32,57.32,38105.0,56.0308,56.0503,55.8651,55.8651,38105.0
2017-01-17 11:40:00,57.31,57.43,57.27,57.42,29219.0,55.8553,55.9723,55.8164,55.9626,29219.0
2017-01-17 11:45:00,57.42,57.5,57.36,57.43,38617.0,55.9626,56.0405,55.9041,55.9723,38617.0
2017-01-17 11:50:00,57.42,57.52,57.42,57.45,34797.0,55.9626,56.06,55.9626,55.9918,34797.0
2017-01-17 11:55:00,57.44,57.48,57.4,57.4,46285.0,55.982,56.021,55.9431,55.9431,46285.0
2017-01-17 12:00:00,57.41,57.48,57.39,57.46,41679.0,55.9528,56.021,55.9333,56.0015,41679.0
2017-01-17 12:05:00,57.49,57.5,57.39,57.4,38817.0,56.0308,56.0405,55.9333,55.9431,38817.0
2017-01-17 12:10:00,57.4,57.42,57.31,57.33,44068.0,55.9431,55.9626,55.8553,55.8748,44068.0
2017-01-17 12:15:00,57.34,57.34,57.23,57.25,34188.0,55.8846,55.8846,55.7774,55.7969,34188.0
2017-01-17 12:20:00,57.24,57.31,57.24,57.31,23656.0,55.7871,55.8553,55.7871,55.8553,23656.0
2017-01-17 12:25:00,57.31,57.32,57.21,57.22,25620.0,55.8553,55.8651,55.7579,55.7676,25620.0
2017-01-17 12:30:00,57.23,57.25,57.06,57.06,37316.0,55.7774,55.7969,55.6117,55.6117,37316.0
2017-01-17 12:35:00,57.06,57.11,57.03,57.09,9035.0,55.6117,55.6604,55.5825,55.6409,9035.0
2017-01-17 12:40:00,57.09,57.12,57.02,57.12,59302.0,55.6409,55.6702,55.5727,55.6702,59302.0
2017-01-17 12:45:00,57.12,57.25,57.11,57.24,37406.0,55.6702,55.7969,55.6604,55.7871,37406.0
2017-01-17 12:50:00,57.23,57.24,57.14,57.15,19371.0,55.7774,55.7871,55.6897,55.6994,19371.0
2017-01-17 12:55:00,57.15,57.19,57.14,57.14,18944.0,55.6994,55.7384,55.6897,55.6897,18944.0
2017-01-17 13:00:00,57.15,57.19,57.09,57.16,28518.0,55.6994,55.7384,55.6409,55.7092,28518.0
2017-01-17 13:05:00,57.15,57.16,57.01,57.08,80507.0,55.6994,55.7092,55.563,55.6312,80507.0
2017-01-17 13:10:00,57.1,57.12,57.01,57.08,34209.0,55.6507,55.6702,55.563,55.6312,34209.0
2017-01-17 13:15:00,57.09,57.19,57.04,57.19,49913.0,55.6409,55.7384,55.5922,55.7384,49913.0
2017-01-17 13:20:00,57.18,57.2,57.1,57.15,15080.0,55.7286,55.7481,55.6507,55.6994,15080.0
2017-01-17 13:25:00,57.16,57.16,57.11,57.12,13836.0,55.7092,55.7092,55.6604,55.6702,13836.0
2017-01-17 13:30:00,57.12,57.12,57.04,57.05,28768.0,55.6702,55.6702,55.5922,55.6019,28768.0
2017-01-17 13:35:00,57.03,57.08,56.99,57.07,56229.0,55.5825,55.6312,55.5435,55.6214,56229.0
2017-01-17 13:40:00,57.06,57.1,57.01,57.07,97767.0,55.6117,55.6507,55.563,55.6214,97767.0
2017-01-17 13:45:00,57.07,57.14,57.02,57.12,32776.0,55.6214,55.6897,55.5727,55.6702,32776.0
2017-01-17 13:50:00,57.12,57.22,57.09,57.17,16732.0,55.6702,55.7676,55.6409,55.7189,16732.0
2017-01-17 13:55:00,57.16,57.19,57.13,57.18,20136.0,55.7092,55.7384,55.6799,55.7286,20136.0
2017-01-17 14:00:00,57.19,57.23,57.18,57.2,28212.0,55.7384,55.7774,55.7286,55.7481,28212.0
2017-01-17 14:05:00,57.2,57.22,57.17,57.2,12090.0,55.7481,55.7676,55.7189,55.7481,12090.0
2017-01-17 14:10:00,57.22,57.25,57.12,57.18,29996.0,55.7676,55.7969,55.6702,55.7286,29996.0
2017-01-17 14:15:00,57.18,57.19,57.14,57.18,10018.0,55.7286,55.7384,55.6897,55.7286,10018.0
2017-01-17 14:20:00,57.18,57.18,57.12,57.16,46176.0,55.7286,55.7286,55.6702,55.7092,46176.0
2017-01-17 14:25:00,57.16,57.17,57.06,57.09,22154.0,55.7092,55.7189,55.6117,55.6409,22154.0
2017-01-17 14:30:00,57.08,57.11,57.02,57.07,33325.0,55.6312,55.6604,55.5727,55.6214,33325.0
2017-01-17 14:35:00,57.06,57.07,56.98,57.05,13517.0,55.6117,55.6214,55.5337,55.6019,13517.0
2017-01-17 14:40:00,57.05,57.07,56.96,57.07,60007.0,55.6019,55.6214,55.5142,55.6214,60007.0
2017-01-17 14:45:00,57.06,57.08,57.01,57.01,28416.0,55.6117,55.6312,55.563,55.563,28416.0
2017-01-17 14:50:00,57.02,57.04,56.98,56.98,23780.0,55.5727,55.5922,55.5337,55.5337,23780.0
2017-01-17 14:55:00,57.0,57.04,56.86,57.04,77394.0,55.5532,55.5922,55.4168,55.5922,77394.0
2017-01-17 15:00:00,57.03,57.06,56.97,57.01,32659.0,55.5825,55.6117,55.524,55.563,32659.0
2017-01-17 15:05:00,57.0,57.01,56.89,56.96,82866.0,55.5532,55.563,55.446,55.5142,82866.0
2017-01-17 15:10:00,56.97,56.97,56.89,56.92,52723.0,55.524,55.524,55.446,55.4752,52723.0
2017-01-17 15:15:00,56.92,56.95,56.89,56.94,43783.0,55.4752,55.5045,55.446,55.4947,43783.0
2017-01-17 15:20:00,56.94,56.96,56.9,56.93,24130.0,55.4947,55.5142,55.4558,55.485,24130.0
2017-01-17 15:25:00,56.92,56.92,56.82,56.85,53093.0,55.4752,55.4752,55.3778,55.407,53093.0
2017-01-17 15:30:00,56.84,56.94,56.79,56.94,42847.0,55.3973,55.4947,55.3485,55.4947,42847.0
2017-01-17 15:35:00,56.94,56.96,56.9,56.94,33767.0,55.4947,55.5142,55.4558,55.4947,33767.0
2017-01-17 15:40:00,56.93,56.95,56.89,56.9,33758.0,55.485,55.5045,55.446,55.4558,33758.0
2017-01-17 15:45:00,56.9,56.97,56.89,56.94,79113.0,55.4558,55.524,55.446,55.4947,79113.0
2017-01-17 15:50:00,56.94,56.98,56.92,56.95,68377.0,55.4947,55.5337,55.4752,55.5045,68377.0
2017-01-17 15:55:00,56.94,56.99,56.91,56.95,113687.0,55.4947,55.5435,55.4655,55.5045,113687.0
2017-01-18 09:30:00,57.44,57.6,57.29,57.46,101268.0,55.982,56.138,55.8359,56.0015,101268.0
2017-01-18 09:35:00,57.46,57.9,57.32,57.85,163950.0,56.0015,56.4304,55.8651,56.3816,163950.0
2017-01-18 09:40:00,57.82,58.04,57.55,57.8,128603.0,56.3524,56.5668,56.0893,56.3329,128603.0
2017-01-18 09:45:00,57.8,57.96,57.74,57.95,126500.0,56.3329,56.4889,56.2744,56.4791,126500.0
2017-01-18 09:50:00,57.96,57.96,57.86,57.91,49394.0,56.4889,56.4889,56.3914,56.4401,49394.0
2017-01-18 09:55:00,57.93,57.96,57.76,57.89,126385.0,56.4596,56.4889,56.2939,56.4206,126385.0
2017-01-18 10:00:00,57.89,58.1,57.82,58.09,87033.0,56.4206,56.6253,56.3524,56.6156,87033.0
2017-01-18 10:05:00,58.09,58.33,58.04,58.09,106206.0,56.6156,56.8495,56.5668,56.6156,106206.0
2017-01-18 10:10:00,58.12,58.51,58.09,58.48,157921.0,56.6448,57.0249,56.6156,56.9957,157921.0
2017-01-18 10:15:00,58.47,58.64,58.39,58.58,91607.0,56.9859,57.1516,56.9079,57.0931,91607.0
2017-01-18 10:20:00,58.54,58.74,58.52,58.64,179014.0,57.0541,57.2491,57.0346,57.1516,179014.0
2017-01-18 10:25:00,58.64,58.67,58.48,58.59,102815.0,57.1516,57.1808,56.9957,57.1029,102815.0
2017-01-18 10:30:00,58.62,58.69,58.49,58.53,99454.0,57.1321,57.2003,57.0054,57.0444,99454.0
2017-01-18 10:35:00,58.53,58.57,58.42,58.55,65574.0,57.0444,57.0834,56.9372,57.0639,65574.0
2017-01-18 10:40:00,58.55,58.57,58.51,58.51,83717.0,57.0639,57.0834,57.0249,57.0249,83717.0
2017-01-18 10:45:00,58.5,58.61,58.48,58.54,50756.0,57.0151,57.1224,56.9957,57.0541,50756.0
2017-01-18 10:50:00,58.54,58.55,58.34,58.39,59270.0,57.0541,57.0639,56.8592,56.9079,59270.0
2017-01-18 10:55:00,58.4,58.48,58.37,58.48,59685.0,56.9177,56.9957,56.8884,56.9957,59685.0
2017-01-18 11:00:00,58.48,58.48,58.41,58.48,58882.0,56.9957,56.9957,56.9274,56.9957,58882.0
2017-01-18 11:05:00,58.49,58.65,58.38,58.64,109526.0,57.0054,57.1613,56.8982,57.1516,109526.0
2017-01-18 11:10:00,58.63,58.63,58.46,58.47,60258.0,57.1418,57.1418,56.9762,56.9859,60258.0
2017-01-18 11:15:00,58.47,58.54,58.46,58.49,59819.0,56.9859,57.0541,56.9762,57.0054,59819.0
2017-01-18 11:20:00,58.5,58.56,58.49,58.55,36936.0,57.0151,57.0736,57.0054,57.0639,36936.0
2017-01-18 11:25:00,58.55,58.65,58.49,58.58,58858.0,57.0639,57.1613,57.0054,57.0931,58858.0
2017-01-18 11:30:00,58.57,58.58,58.41,58.47,107729.0,57.0834,57.0931,56.9274,56.9859,107729.0
2017-01-18 11:35:00,58.48,58.49,58.22,58.22,63408.0,56.9957,57.0054,56.7423,56.7423,63408.0
2017-01-18 11:40:00,58.21,58.27,58.13,58.14,59789.0,56.7325,56.791,56.6545,56.6643,59789.0
2017-01-18 11:45:00,58.15,58.25,58.07,58.09,60940.0,56.674,56.7715,56.5961,56.6156,60940.0
2017-01-18 11:50:00,58.1,58.21,58.03,58.08,26521.0,56.6253,56.7325,56.5571,56.6058,26521.0
2017-01-18 11:55:00,58.08,58.08,57.87,57.92,34109.0,56.6058,56.6058,56.4011,56.4499,34109.0
2017-01-18 12:00:00,57.91,57.99,57.83,57.99,49846.0,56.4401,56.5181,56.3621,56.5181,49846.0
2017-01-18 12:05:00,58.0,58.14,57.94,58.14,43554.0,56.5278,56.6643,56.4694,56.6643,43554.0
2017-01-18 12:10:00,58.11,58.15,58.08,58.12,20865.0,56.635,56.674,56.6058,56.6448,20865.0
2017-01-18 12:15:00,58.12,58.14,58.04,58.1,22501.0,56.6448,56.6643,56.5668,56.6253,22501.0
2017-01-18 12:20:00,58.11,58.15,58.04,58.08,18276.0,56.635,56.674,56.5668,56.6058,18276.0
2017-01-18 12:25:00,58.09,58.16,58.07,58.13,23397.0,56.6156,56.6838,56.5961,56.6545,23397.0
2017-01-18 12:30:00,58.12,58.23,58.12,58.16,33311.0,56.6448,56.752,56.6448,56.6838,33311.0
2017-01-18 12:35:00,58.14,58.18,58.07,58.18,30088.0,56.6643,56.7033,56.5961,56.7033,30088.0
2017-01-18 12:40:00,58.17,58.22,58.12,58.21,24103.0,56.6935,56.7423,56.6448,56.7325,24103.0
2017-01-18 12:45:00,58.2,58.25,58.18,58.23,23055.0,56.7228,56.7715,56.7033,56.752,23055.0
2017-01-18 12:50:00,58.22,58.23,58.14,58.16,47497.0,56.7423,56.752,56.6643,56.6838,47497.0
2017-01-18 12:55:00,58.17,58.23,58.17,58.21,15357.0,56.6935,56.752,56.6935,56.7325,15357.0
2017-01-18 13:00:00,58.22,58.26,58.1,58.12,23204.0,56.7423,56.7812,56.6253,56.6448,23204.0
2017-01-18 13:05:00,58.1,58.27,58.1,58.19,42765.0,56.6253,56.791,56.6253,56.713,42765.0
2017-01-18 13:10:00,58.18,58.27,58.15,58.23,16801.0,56.7033,56.791,56.674,56.752,16801.0
2017-01-18 13:15:00,58.25,58.28,58.24,58.27,12369.0,56.7715,56.8007,56.7617,56.791,12369.0
2017-01-18 13:20:00,58.28,58.32,58.23,58.3,41878.0,56.8007,56.8397,56.752,56.8202,41878.0
2017-01-18 13:25:00,58.31,58.36,58.27,58.29,26019.0,56.83,56.8787,56.791,56.8105,26019.0
2017-01-18 13:30:00,58.29,58.37,58.29,58.37,34679.0,56.8105,56.8884,56.8105,56.8884,34679.0
2017-01-18 13:35:00,58.37,58.4,58.31,58.4,28918.0,56.8884,56.9177,56.83,56.9177,28918.0
2017-01-18 13:40:00,58.39,58.43,58.32,58.34,39859.0,56.9079,56.9469,56.8397,56.8592,39859.0
2017-01-18 13:45:00,58.34,58.41,58.33,58.4,36216.0,56.8592,56.9274,56.8495,56.9177,36216.0
2017-01-18 13:50:00,58.42,58.45,58.37,58.41,56147.0,56.9372,56.9664,56.8884,56.9274,56147.0
2017-01-18 13:55:00,58.41,58.47,58.35,58.42,71895.0,56.9274,56.9859,56.869,56.9372,71895.0
2017-01-18 14:00:00,58.41,58.42,58.26,58.27,49555.0,56.9274,56.9372,56.7812,56.791,49555.0
2017-01-18 14:05:00,58.29,58.29,58.13,58.21,36018.0,56.8105,56.8105,56.6545,56.7325,36018.0
2017-01-18 14:10:00,58.22,58.26,58.13,58.15,28067.0,56.7423,56.7812,56.6545,56.674,28067.0
2017-01-18 14:15:00,58.16,58.23,58.15,58.2,31860.0,56.6838,56.752,56.674,56.7228,31860.0
2017-01-18 14:20:00,58.2,58.23,58.15,58.15,41251.0,56.7228,56.752,56.674,56.674,41251.0
2017-01-18 14:25:00,58.15,58.2,58.1,58.1,32173.0,56.674,56.7228,56.6253,56.6253,32173.0
2017-01-18 14:30:00,58.11,58.21,58.1,58.16,24228.0,56.635,56.7325,56.6253,56.6838,24228.0
2017-01-18 14:35:00,58.15,58.21,58.13,58.17,15634.0,56.674,56.7325,56.6545,56.6935,15634.0
2017-01-18 14:40:00,58.17,58.22,58.17,58.18,12878.0,56.6935,56.7423,56.6935,56.7033,12878.0
2017-01-18 14:45:00,58.19,58.19,58.11,58.18,20097.0,56.713,56.713,56.635,56.7033,20097.0
2017-01-18 14:50:00,58.17,58.34,58.17,58.31,41189.0,56.6935,56.8592,56.6935,56.83,41189.0
2017-01-18 14:55:00,58.32,58.43,58.32,58.36,30130.0,56.8397,56.9469,56.8397,56.8787,30130.0
2017-01-18 15:00:00,58.35,58.38,58.33,58.37,21143.0,56.869,56.8982,56.8495,56.8884,21143.0
2017-01-18 15:05:00,58.37,58.38,58.32,58.33,20049.0,56.8884,56.8982,56.8397,56.8495,20049.0
2017-01-18 15:10:00,58.33,58.39,58.32,58.36,18485.0,56.8495,56.9079,56.8397,56.8787,18485.0
2017-01-18 15:15:00,58.37,58.39,58.36,58.36,18190.0,56.8884,56.9079,56.8787,56.8787,18190.0
2017-01-18 15:20:00,58.35,58.38,58.35,58.36,18300.0,56.869,56.8982,56.869,56.8787,18300.0
2017-01-18 15:25:00,58.37,58.38,58.29,58.35,51879.0,56.8884,56.8982,56.8105,56.869,51879.0
2017-01-18 15:30:00,58.35,58.42,58.32,58.38,67413.0,56.869,56.9372,56.8397,56.8982,67413.0
2017-01-18 15:35:00,58.38,58.42,58.33,58.33,101271.0,56.8982,56.9372,56.8495,56.8495,101271.0
2017-01-18 15:40:00,58.32,58.45,58.31,58.39,95885.0,56.8397,56.9664,56.83,56.9079,95885.0
2017-01-18 15:45:00,58.38,58.47,58.38,58.4,112949.0,56.8982,56.9859,56.8982,56.9177,112949.0
2017-01-18 15:50:00,58.41,58.45,58.35,58.44,146564.0,56.9274,56.9664,56.869,56.9567,146564.0
2017-01-18 15:55:00,58.44,58.6,58.39,58.56,408347.0,56.9567,57.1126,56.9079,57.0736,408347.0
2017-01-19 09:30:00,58.41,58.95,58.33,58.94,132107.0,56.9274,57.4537,56.8495,57.444,132107.0
2017-01-19 09:35:00,58.92,59.89,58.92,59.54,216336.0,57.4245,58.3699,57.4245,58.0287,216336.0
2017-01-19 09:40:00,59.53,59.71,59.3,59.7,123369.0,58.019,58.1944,57.7948,58.1847,123369.0
2017-01-19 09:45:00,59.65,60.41,59.65,60.35,238977.0,58.136,58.8767,58.136,58.8182,238977.0
2017-01-19 09:50:00,60.34,60.51,60.18,60.49,127217.0,58.8084,58.9741,58.6525,58.9546,127217.0
2017-01-19 09:55:00,60.46,60.53,60.15,60.15,232485.0,58.9254,58.9936,58.6233,58.6233,232485.0
2017-01-19 10:00:00,60.16,60.16,59.9,59.91,134543.0,58.633,58.633,58.3796,58.3894,134543.0
2017-01-19 10:05:00,59.92,60.0,59.86,59.88,96203.0,58.3991,58.4771,58.3406,58.3601,96203.0
2017-01-19 10:10:00,59.89,59.95,59.86,59.92,146999.0,58.3699,58.4283,58.3406,58.3991,146999.0
2017-01-19 10:15:00,59.93,59.93,59.56,59.68,187432.0,58.4088,58.4088,58.0482,58.1652,187432.0
2017-01-19 10:20:00,59.68,59.88,59.68,59.84,88250.0,58.1652,58.3601,58.1652,58.3211,88250.0
2017-01-19 10:25:00,59.83,60.16,59.82,59.83,62784.0,58.3114,58.633,58.3016,58.3114,62784.0
2017-01-19 10:30:00,59.82,59.92,59.67,59.79,83731.0,58.3016,58.3991,58.1554,58.2724,83731.0
2017-01-19 10:35:00,59.79,59.86,59.7,59.85,70006.0,58.2724,58.3406,58.1847,58.3309,70006.0
2017-01-19 10:40:00,59.83,59.93,59.81,59.88,62876.0,58.3114,58.4088,58.2919,58.3601,62876.0
2017-01-19 10:45:00,59.89,60.05,59.86,60.03,78136.0,58.3699,58.5258,58.3406,58.5063,78136.0
2017-01-19 10:50:00,60.03,60.03,59.88,59.91,28360.0,58.5063,58.5063,58.3601,58.3894,28360.0
2017-01-19 10:55:00,59.9,60.05,59.77,59.84,88164.0,58.3796,58.5258,58.2529,58.3211,88164.0
2017-01-19 11:00:00,59.83,59.93,59.81,59.86,110462.0,58.3114,58.4088,58.2919,58.3406,110462.0
2017-01-19 11:05:00,59.86,59.92,59.81,59.87,63018.0,58.3406,58.3991,58.2919,58.3504,63018.0
2017-01-19 11:10:00,59.86,59.99,59.86,59.9,52511.0,58.3406,58.4673,58.3406,58.3796,52511.0
2017-01-19 11:15:00,59.91,60.07,59.91,60.07,28088.0,58.3894,58.5453,58.3894,58.5453,28088.0
2017-01-19 11:20:00,60.06,60.07,59.91,59.91,40026.0,58.5355,58.5453,58.3894,58.3894,40026.0
2017-01-19 11:25:00,59.86,60.01,59.85,59.94,31750.0,58.3406,58.4868,58.3309,58.4186,31750.0
2017-01-19 11:30:00,59.93,59.98,59.86,59.95,30467.0,58.4088,58.4576,58.3406,58.4283,30467.0
2017-01-19 11:35:00,59.96,60.0,59.88,59.91,48463.0,58.4381,58.4771,58.3601,58.3894,48463.0
2017-01-19 11:40:00,59.9,59.97,59.82,59.93,43170.0,58.3796,58.4478,58.3016,58.4088,43170.0
2017-01-19 11:45:00,59.95,59.97,59.91,59.95,25562.0,58.4283,58.4478,58.3894,58.4283,25562.0
2017-01-19 11:50:00,59.94,60.02,59.91,60.02,20834.0,58.4186,58.4966,58.3894,58.4966,20834.0
2017-01-19 11:55:00,60.02,60.02,59.88,59.98,26544.0,58.4966,58.4966,58.3601,58.4576,26544.0
2017-01-19 12:00:00,59.99,59.99,59.91,59.96,37308.0,58.4673,58.4673,58.3894,58.4381,37308.0
2017-01-19 12:05:00,59.96,60.09,59.96,60.03,34083.0,58.4381,58.5648,58.4381,58.5063,34083.0
2017-01-19 12:10:00,60.01,60.04,59.96,60.03,18625.0,58.4868,58.5161,58.4381,58.5063,18625.0
2017-01-19 12:15:00,60.04,60.15,60.04,60.12,43532.0,58.5161,58.6233,58.5161,58.594,43532.0
2017-01-19 12:20:00,60.12,60.12,59.99,60.01,17414.0,58.594,58.594,58.4673,58.4868,17414.0
2017-01-19 12:25:00,60.01,60.08,60.0,60.06,123380.0,58.4868,58.555,58.4771,58.5355,123380.0
2017-01-19 12:30:00,60.06,60.06,59.92,59.92,21550.0,58.5355,58.5355,58.3991,58.3991,21550.0
2017-01-19 12:35:00,59.94,60.06,59.94,59.96,27524.0,58.4186,58.5355,58.4186,58.4381,27524.0
2017-01-19 12:40:00,59.94,59.95,59.87,59.9,48227.0,58.4186,58.4283,58.3504,58.3796,48227.0
2017-01-19 12:45:00,59.89,59.91,59.85,59.9,66937.0,58.3699,58.3894,58.3309,58.3796,66937.0
2017-01-19 12:50:00,59.89,59.97,59.88,59.97,43798.0,58.3699,58.4478,58.3601,58.4478,43798.0
2017-01-19 12:55:00,59.96,59.99,59.86,59.89,74934.0,58.4381,58.4673,58.3406,58.3699,74934.0
2017-01-19 13:00:00,59.9,59.94,59.88,59.93,22754.0,58.3796,58.4186,58.3601,58.4088,22754.0
2017-01-19 13:05:00,59.93,59.93,59.88,59.9,118355.0,58.4088,58.4088,58.3601,58.3796,118355.0
2017-01-19 13:10:00,59.91,59.97,59.87,59.94,39376.0,58.3894,58.4478,58.3504,58.4186,39376.0
2017-01-19 13:15:00,59.94,59.98,59.88,59.88,20746.0,58.4186,58.4576,58.3601,58.3601,20746.0
2017-01-19 13:20:00,59.87,60.0,59.87,59.95,15312.0,58.3504,58.4771,58.3504,58.4283,15312.0
2017-01-19 13:25:00,59.95,59.97,59.93,59.96,16416.0,58.4283,58.4478,58.4088,58.4381,16416.0
2017-01-19 13:30:00,59.95,59.97,59.89,59.89,22541.0,58.4283,58.4478,58.3699,58.3699,22541.0
2017-01-19 13:35:00,59.9,60.01,59.9,60.0,17335.0,58.3796,58.4868,58.3796,58.4771,17335.0
2017-01-19 13:40:00,59.99,60.03,59.98,60.03,25045.0,58.4673,58.5063,58.4576,58.5063,25045.0
2017-01-19 13:45:00,60.04,60.05,59.94,59.99,39153.0,58.5161,58.5258,58.4186,58.4673,39153.0
2017-01-19 13:50:00,59.99,60.06,59.98,59.99,28344.0,58.4673,58.5355,58.4576,58.4673,28344.0
2017-01-19 13:55:00,60.0,60.07,59.99,60.07,15401.0,58.4771,58.5453,58.4673,58.5453,15401.0
2017-01-19 14:00:00,60.06,60.07,59.97,59.99,55592.0,58.5355,58.5453,58.4478,58.4673,55592.0
2017-01-19 14:05:00,59.99,60.05,59.91,59.94,38026.0,58.4673,58.5258,58.3894,58.4186,38026.0
2017-01-19 14:10:00,59.94,60.02,59.94,59.95,64084.0,58.4186,58.4966,58.4186,58.4283,64084.0
2017-01-19 14:15:00,59.96,60.03,59.92,59.94,39361.0,58.4381,58.5063,58.3991,58.4186,39361.0
2017-01-19 14:20:00,59.94,60.04,59.94,60.03,39280.0,58.4186,58.5161,58.4186,58.5063,39280.0
2017-01-19 14:25:00,60.02,60.05,59.96,60.05,24082.0,58.4966,58.5258,58.4381,58.5258,24082.0
2017-01-19 14:30:00,60.04,60.07,60.0,60.04,30609.0,58.5161,58.5453,58.4771,58.5161,30609.0
2017-01-19 14:35:00,60.03,60.05,60.0,60.04,68730.0,58.5063,58.5258,58.4771,58.5161,68730.0
2017-01-19 14:40:00,60.04,60.08,60.02,60.04,26262.0,58.5161,58.555,58.4966,58.5161,26262.0
2017-01-19 14:45:00,60.03,60.05,59.99,60.01,22063.0,58.5063,58.5258,58.4673,58.4868,22063.0
2017-01-19 14:50:00,60.01,60.01,59.92,59.95,26872.0,58.4868,58.4868,58.3991,58.4283,26872.0
2017-01-19 14:55:00,59.94,59.97,59.91,59.92,35424.0,58.4186,58.4478,58.3894,58.3991,35424.0
2017-01-19 15:00:00,59.93,59.95,59.91,59.93,54473.0,58.4088,58.4283,58.3894,58.4088,54473.0
2017-01-19 15:05:00,59.91,59.95,59.87,59.88,84455.0,58.3894,58.4283,58.3504,58.3601,84455.0
2017-01-19 15:10:00,59.88,59.94,59.87,59.94,49768.0,58.3601,58.4186,58.3504,58.4186,49768.0
2017-01-19 15:15:00,59.94,60.15,59.94,60.13,60355.0,58.4186,58.6233,58.4186,58.6038,60355.0
2017-01-19 15:20:00,60.14,60.14,60.07,60.14,44812.0,58.6135,58.6135,58.5453,58.6135,44812.0
2017-01-19 15:25:00,60.14,60.19,60.09,60.14,41515.0,58.6135,58.6622,58.5648,58.6135,41515.0
2017-01-19 15:30:00,60.13,60.22,60.05,60.07,80630.0,58.6038,58.6915,58.5258,58.5453,80630.0
2017-01-19 15:35:00,60.06,60.15,60.01,60.13,63207.0,58.5355,58.6233,58.4868,58.6038,63207.0
2017-01-19 15:40:00,60.12,60.15,60.1,60.11,52439.0,58.594,58.6233,58.5745,58.5843,52439.0
2017-01-19 15:45:00,60.1,60.12,60.08,60.09,71760.0,58.5745,58.594,58.555,58.5648,71760.0
2017-01-19 15:50:00,60.09,60.13,60.02,60.09,123417.0,58.5648,58.6038,58.4966,58.5648,123417.0
2017-01-19 15:55:00,60.09,60.11,59.95,59.96,313498.0,58.5648,58.5843,58.4283,58.4381,313498.0
2017-01-20 09:30:00,60.43,60.57,60.09,60.35,203181.0,58.8962,59.0326,58.5648,58.8182,203181.0
2017-01-20 09:35:00,60.36,60.59,60.29,60.4,154473.0,58.8279,59.0521,58.7597,58.8669,154473.0
2017-01-20 09:40:00,60.4,60.51,60.16,60.46,68742.0,58.8669,58.9741,58.633,58.9254,68742.0
2017-01-20 09:45:00,60.44,60.5,60.33,60.41,86091.0,58.9059,58.9644,58.7987,58.8767,86091.0
2017-01-20 09:50:00,60.42,60.49,60.33,60.45,52734.0,58.8864,58.9546,58.7987,58.9156,52734.0
2017-01-20 09:55:00,60.45,60.62,60.38,60.38,117896.0,58.9156,59.0813,58.8474,58.8474,117896.0
2017-01-20 10:00:00,60.39,60.61,60.37,60.56,80778.0,58.8572,59.0716,58.8377,59.0229,80778.0
2017-01-20 10:05:00,60.55,60.58,60.3,60.44,106793.0,59.0131,59.0423,58.7695,58.9059,106793.0
2017-01-20 10:10:00,60.47,60.54,60.39,60.39,31480.0,58.9351,59.0034,58.8572,58.8572,31480.0
2017-01-20 10:15:00,60.4,60.52,60.4,60.5,39688.0,58.8669,58.9839,58.8669,58.9644,39688.0
2017-01-20 10:20:00,60.49,60.59,60.41,60.58,44871.0,58.9546,59.0521,58.8767,59.0423,44871.0
2017-01-20 10:25:00,60.58,60.58,60.39,60.39,62839.0,59.0423,59.0423,58.8572,58.8572,62839.0
2017-01-20 10:30:00,60.39,60.55,60.39,60.47,27917.0,58.8572,59.0131,58.8572,58.9351,27917.0
2017-01-20 10:35:00,60.48,60.53,60.38,60.39,53021.0,58.9449,58.9936,58.8474,58.8572,53021.0
2017-01-20 10:40:00,60.39,60.43,60.38,60.39,27022.0,58.8572,58.8962,58.8474,58.8572,27022.0
2017-01-20 10:45:00,60.4,60.44,60.37,60.38,17574.0,58.8669,58.9059,58.8377,58.8474,17574.0
2017-01-20 10:50:00,60.38,60.41,60.34,60.41,30999.0,58.8474,58.8767,58.8084,58.8767,30999.0
2017-01-20 10:55:00,60.4,60.44,60.37,60.41,15696.0,58.8669,58.9059,58.8377,58.8767,15696.0
2017-01-20 11:00:00,60.4,60.48,60.39,60.46,62544.0,58.8669,58.9449,58.8572,58.9254,62544.0
2017-01-20 11:05:00,60.45,60.46,60.36,60.37,18328.0,58.9156,58.9254,58.8279,58.8377,18328.0
2017-01-20 11:10:00,60.4,60.41,60.34,60.4,26663.0,58.8669,58.8767,58.8084,58.8669,26663.0
2017-01-20 11:15:00,60.4,60.42,60.35,60.37,41457.0,58.8669,58.8864,58.8182,58.8377,41457.0
2017-01-20 11:20:00,60.36,60.48,60.36,60.42,19537.0,58.8279,58.9449,58.8279,58.8864,19537.0
2017-01-20 11:25:00,60.4,60.49,60.33,60.33,53679.0,58.8669,58.9546,58.7987,58.7987,53679.0
2017-01-20 11:30:00,60.31,60.4,60.25,60.37,34017.0,58.7792,58.8669,58.7207,58.8377,34017.0
2017-01-20 11:35:00,60.36,60.41,60.34,60.34,12933.0,58.8279,58.8767,58.8084,58.8084,12933.0
2017-01-20 11:40:00,60.35,60.4,60.34,60.37,21497.0,58.8182,58.8669,58.8084,58.8377,21497.0
2017-01-20 11:45:00,60.39,60.39,60.34,60.35,14000.0,58.8572,58.8572,58.8084,58.8182,14000.0
2017-01-20 11:50:00,60.35,60.45,60.34,60.44,16492.0,58.8182,58.9156,58.8084,58.9059,16492.0
2017-01-20 11:55:00,60.43,60.45,60.4,60.42,18782.0,58.8962,58.9156,58.8669,58.8864,18782.0
2017-01-20 12:00:00,60.41,60.42,60.36,60.4,15281.0,58.8767,58.8864,58.8279,58.8669,15281.0
2017-01-20 12:05:00,60.37,60.44,60.19,60.37,58185.0,58.8377,58.9059,58.6622,58.8377,58185.0
2017-01-20 12:10:00,60.34,60.4,60.23,60.31,33612.0,58.8084,58.8669,58.7012,58.7792,33612.0
2017-01-20 12:15:00,60.32,60.45,60.31,60.39,42233.0,58.7889,58.9156,58.7792,58.8572,42233.0
2017-01-20 12:20:00,60.39,60.43,60.31,60.35,47379.0,58.8572,58.8962,58.7792,58.8182,47379.0
2017-01-20 12:25:00,60.35,60.36,60.2,60.22,18556.0,58.8182,58.8279,58.672,58.6915,18556.0
2017-01-20 12:30:00,60.22,60.26,60.13,60.26,13473.0,58.6915,58.7305,58.6038,58.7305,13473.0
2017-01-20 12:35:00,60.26,60.26,60.12,60.2,54817.0,58.7305,58.7305,58.594,58.672,54817.0
2017-01-20 12:40:00,60.2,60.28,60.2,60.26,14254.0,58.672,58.75,58.672,58.7305,14254.0
2017-01-20 12:45:00,60.25,60.27,60.17,60.25,17079.0,58.7207,58.7402,58.6428,58.7207,17079.0
2017-01-20 12:50:00,60.23,60.24,60.17,60.22,25390.0,58.7012,58.711,58.6428,58.6915,25390.0
2017-01-20 12:55:00,60.23,60.27,60.21,60.25,21378.0,58.7012,58.7402,58.6817,58.7207,21378.0
2017-01-20 13:00:00,60.25,60.26,60.18,60.2,21534.0,58.7207,58.7305,58.6525,58.672,21534.0
2017-01-20 13:05:00,60.19,60.22,60.18,60.2,15554.0,58.6622,58.6915,58.6525,58.672,15554.0
2017-01-20 13:10:00,60.19,60.21,60.04,60.05,26952.0,58.6622,58.6817,58.5161,58.5258,26952.0
2017-01-20 13:15:00,60.05,60.09,60.04,60.05,19229.0,58.5258,58.5648,58.5161,58.5258,19229.0
2017-01-20 13:20:00,60.06,60.1,59.79,59.82,99712.0,58.5355,58.5745,58.2724,58.3016,99712.0
2017-01-20 13:25:00,59.84,59.86,59.82,59.86,7300.0,58.3211,58.3406,58.3016,58.3406,7300.0
2017-01-20 13:30:00,59.85,59.95,59.85,59.94,19349.0,58.3309,58.4283,58.3309,58.4186,19349.0
2017-01-20 13:35:00,59.94,59.99,59.92,59.95,24375.0,58.4186,58.4673,58.3991,58.4283,24375.0
2017-01-20 13:40:00,59.97,60.01,59.93,60.0,19489.0,58.4478,58.4868,58.4088,58.4771,19489.0
2017-01-20 13:45:00,59.99,60.12,59.99,60.1,13467.0,58.4673,58.594,58.4673,58.5745,13467.0
2017-01-20 13:50:00,60.1,60.1,60.04,60.1,16162.0,58.5745,58.5745,58.5161,58.5745,16162.0
2017-01-20 13:55:00,60.1,60.1,59.96,59.96,19518.0,58.5745,58.5745,58.4381,58.4381,19518.0
2017-01-20 14:00:00,59.94,59.96,59.91,59.93,9133.0,58.4186,58.4381,58.3894,58.4088,9133.0
2017-01-20 14:05:00,59.93,59.96,59.92,59.93,11030.0,58.4088,58.4381,58.3991,58.4088,11030.0
2017-01-20 14:10:00,59.93,59.94,59.84,59.85,11781.0,58.4088,58.4186,58.3211,58.3309,11781.0
2017-01-20 14:15:00,59.85,59.86,59.64,59.69,39493.0,58.3309,58.3406,58.1262,58.1749,39493.0
2017-01-20 14:20:00,59.69,59.7,59.59,59.6,31849.0,58.1749,58.1847,58.0775,58.0872,31849.0
2017-01-20 14:25:00,59.59,59.67,59.59,59.66,23541.0,58.0775,58.1554,58.0775,58.1457,23541.0
2017-01-20 14:30:00,59.67,59.7,59.67,59.69,15900.0,58.1554,58.1847,58.1554,58.1749,15900.0
2017-01-20 14:35:00,59.67,59.7,59.58,59.63,27363.0,58.1554,58.1847,58.0677,58.1165,27363.0
2017-01-20 14:40:00,59.63,59.66,59.52,59.57,38454.0,58.1165,58.1457,58.0093,58.058,38454.0
2017-01-20 14:45:00,59.57,59.59,59.43,59.45,43666.0,58.058,58.0775,57.9215,57.941,43666.0
2017-01-20 14:50:00,59.47,59.55,59.46,59.51,17942.0,57.9605,58.0385,57.9508,57.9995,17942.0
2017-01-20 14:55:00,59.52,59.55,59.47,59.51,18309.0,58.0093,58.0385,57.9605,57.9995,18309.0
2017-01-20 15:00:00,59.5,59.6,59.5,59.59,25662.0,57.9898,58.0872,57.9898,58.0775,25662.0
2017-01-20 15:05:00,59.59,59.64,59.58,59.64,42129.0,58.0775,58.1262,58.0677,58.1262,42129.0
2017-01-20 15:10:00,59.64,59.64,59.54,59.58,42728.0,58.1262,58.1262,58.0287,58.0677,42728.0
2017-01-20 15:15:00,59.58,59.69,59.57,59.65,88263.0,58.0677,58.1749,58.058,58.136,88263.0
2017-01-20 15:20:00,59.65,59.65,59.54,59.55,18593.0,58.136,58.136,58.0287,58.0385,18593.0
2017-01-20 15:25:00,59.55,59.62,59.52,59.54,28126.0,58.0385,58.1067,58.0093,58.0287,28126.0
2017-01-20 15:30:00,59.54,59.58,59.47,59.51,32136.0,58.0287,58.0677,57.9605,57.9995,32136.0
2017-01-20 15:35:00,59.51,59.58,59.51,59.52,40454.0,57.9995,58.0677,57.9995,58.0093,40454.0
2017-01-20 15:40:00,59.52,59.58,59.51,59.52,38360.0,58.0093,58.0677,57.9995,58.0093,38360.0
2017-01-20 15:45:00,59.52,59.56,59.46,59.48,65205.0,58.0093,58.0482,57.9508,57.9703,65205.0
2017-01-20 15:50:00,59.49,59.5,59.4,59.46,68688.0,57.98,57.9898,57.8923,57.9508,68688.0
2017-01-20 15:55:00,59.46,59.51,59.45,59.49,167520.0,57.9508,57.9995,57.941,57.98,167520.0
2017-01-23 09:30:00,60.66,60.7,60.13,60.52,253087.0,59.1203,59.1593,58.6038,58.9839,253087.0
2017-01-23 09:35:00,60.48,60.7,60.26,60.62,138576.0,58.9449,59.1593,58.7305,59.0813,138576.0
2017-01-23 09:40:00,60.67,60.7,60.21,60.38,172207.0,59.1301,59.1593,58.6817,58.8474,172207.0
2017-01-23 09:45:00,60.38,60.61,60.25,60.33,85705.0,58.8474,59.0716,58.7207,58.7987,85705.0
2017-01-23 09:50:00,60.35,60.41,60.19,60.39,58996.0,58.8182,58.8767,58.6622,58.8572,58996.0
2017-01-23 09:55:00,60.4,60.71,60.35,60.65,62889.0,58.8669,59.169,58.8182,59.1106,62889.0
2017-01-23 10:00:00,60.66,60.75,60.45,60.47,78376.0,59.1203,59.208,58.9156,58.9351,78376.0
2017-01-23 10:05:00,60.47,60.54,60.33,60.38,82700.0,58.9351,59.0034,58.7987,58.8474,82700.0
2017-01-23 10:10:00,60.37,60.43,60.22,60.4,65020.0,58.8377,58.8962,58.6915,58.8669,65020.0
2017-01-23 10:15:00,60.37,60.55,60.37,60.46,57537.0,58.8377,59.0131,58.8377,58.9254,57537.0
2017-01-23 10:20:00,60.47,60.54,60.45,60.48,44159.0,58.9351,59.0034,58.9156,58.9449,44159.0
2017-01-23 10:25:00,60.5,60.62,60.47,60.57,29924.0,58.9644,59.0813,58.9351,59.0326,29924.0
2017-01-23 10:30:00,60.58,60.58,60.39,60.47,57537.0,59.0423,59.0423,58.8572,58.9351,57537.0
2017-01-23 10:35:00,60.47,60.51,60.42,60.44,31554.0,58.9351,58.9741,58.8864,58.9059,31554.0
2017-01-23 10:40:00,60.44,60.5,60.42,60.5,43807.0,58.9059,58.9644,58.8864,58.9644,43807.0
2017-01-23 10:45:00,60.49,60.52,60.45,60.45,26880.0,58.9546,58.9839,58.9156,58.9156,26880.0
2017-01-23 10:50:00,60.46,60.54,60.46,60.53,22591.0,58.9254,59.0034,58.9254,58.9936,22591.0
2017-01-23 10:55:00,60.51,60.59,60.49,60.56,26379.0,58.9741,59.0521,58.9546,59.0229,26379.0
2017-01-23 11:00:00,60.57,60.64,60.53,60.64,18256.0,59.0326,59.1008,58.9936,59.1008,18256.0
2017-01-23 11:05:00,60.65,60.7,60.6,60.65,122471.0,59.1106,59.1593,59.0618,59.1106,122471.0
2017-01-23 11:10:00,60.64,60.65,60.54,60.54,42234.0,59.1008,59.1106,59.0034,59.0034,42234.0
2017-01-23 11:15:00,60.56,60.64,60.51,60.51,24193.0,59.0229,59.1008,58.9741,58.9741,24193.0
2017-01-23 11:20:00,60.52,60.53,60.43,60.44,17931.0,58.9839,58.9936,58.8962,58.9059,17931.0
2017-01-23 11:25:00,60.44,60.44,60.33,60.41,48940.0,58.9059,58.9059,58.7987,58.8767,48940.0
2017-01-23 11:30:00,60.41,60.48,60.39,60.46,24209.0,58.8767,58.9449,58.8572,58.9254,24209.0
2017-01-23 11:35:00,60.46,60.47,60.25,60.25,26264.0,58.9254,58.9351,58.7207,58.7207,26264.0
2017-01-23 11:40:00,60.26,60.39,60.23,60.38,115062.0,58.7305,58.8572,58.7012,58.8474,115062.0
2017-01-23 11:45:00,60.38,60.5,60.14,60.23,107641.0,58.8474,58.9644,58.6135,58.7012,107641.0
2017-01-23 11:50:00,60.25,60.25,60.2,60.23,19490.0,58.7207,58.7207,58.672,58.7012,19490.0
2017-01-23 11:55:00,60.23,60.25,60.12,60.12,19027.0,58.7012,58.7207,58.594,58.594,19027.0
2017-01-23 12:00:00,60.12,60.13,60.04,60.04,31947.0,58.594,58.6038,58.5161,58.5161,31947.0
2017-01-23 12:05:00,60.05,60.08,60.0,60.07,26140.0,58.5258,58.555,58.4771,58.5453,26140.0
2017-01-23 12:10:00,60.05,60.16,60.03,60.12,36978.0,58.5258,58.633,58.5063,58.594,36978.0
2017-01-23 12:15:00,60.11,60.26,60.07,60.25,10822.0,58.5843,58.7305,58.5453,58.7207,10822.0
2017-01-23 12:20:00,60.25,60.25,60.15,60.15,14777.0,58.7207,58.7207,58.6233,58.6233,14777.0
2017-01-23 12:25:00,60.16,60.2,60.15,60.18,10765.0,58.633,58.672,58.6233,58.6525,10765.0
2017-01-23 12:30:00,60.19,60.2,60.15,60.15,14388.0,58.6622,58.672,58.6233,58.6233,14388.0
2017-01-23 12:35:00,60.18,60.23,60.17,60.21,9307.0,58.6525,58.7012,58.6428,58.6817,9307.0
2017-01-23 12:40:00,60.19,60.21,60.17,60.2,7169.0,58.6622,58.6817,58.6428,58.672,7169.0
2017-01-23 12:45:00,60.2,60.2,60.1,60.1,40834.0,58.672,58.672,58.5745,58.5745,40834.0
2017-01-23 12:50:00,60.11,60.16,60.1,60.11,25553.0,58.5843,58.633,58.5745,58.5843,25553.0
2017-01-23 12:55:00,60.12,60.14,60.09,60.14,11016.0,58.594,58.6135,58.5648,58.6135,11016.0
2017-01-23 13:00:00,60.12,60.13,60.09,60.11,10931.0,58.594,58.6038,58.5648,58.5843,10931.0
2017-01-23 13:05:00,60.11,60.18,60.1,60.16,8961.0,58.5843,58.6525,58.5745,58.633,8961.0
2017-01-23 13:10:00,60.16,60.2,60.16,60.2,4708.0,58.633,58.672,58.633,58.672,4708.0
2017-01-23 13:15:00,60.2,60.2,60.12,60.13,9684.0,58.672,58.672,58.594,58.6038,9684.0
2017-01-23 13:20:00,60.14,60.24,60.13,60.23,7491.0,58.6135,58.711,58.6038,58.7012,7491.0
2017-01-23 13:25:00,60.22,60.29,60.19,60.24,26187.0,58.6915,58.7597,58.6622,58.711,26187.0
2017-01-23 13:30:00,60.24,60.31,60.23,60.23,21055.0,58.711,58.7792,58.7012,58.7012,21055.0
2017-01-23 13:35:00,60.25,60.39,60.22,60.35,31848.0,58.7207,58.8572,58.6915,58.8182,31848.0
2017-01-23 13:40:00,60.37,60.42,60.29,60.33,14801.0,58.8377,58.8864,58.7597,58.7987,14801.0
2017-01-23 13:45:00,60.33,60.34,60.28,60.33,5835.0,58.7987,58.8084,58.75,58.7987,5835.0
2017-01-23 13:50:00,60.35,60.35,60.23,60.23,11334.0,58.8182,58.8182,58.7012,58.7012,11334.0
2017-01-23 13:55:00,60.24,60.28,60.19,60.26,13434.0,58.711,58.75,58.6622,58.7305,13434.0
2017-01-23 14:00:00,60.26,60.27,60.18,60.19,16785.0,58.7305,58.7402,58.6525,58.6622,16785.0
2017-01-23 14:05:00,60.18,60.22,60.12,60.2,13582.0,58.6525,58.6915,58.594,58.672,13582.0
2017-01-23 14:10:00,60.2,60.22,60.16,60.19,12320.0,58.672,58.6915,58.633,58.6622,12320.0
2017-01-23 14:15:00,60.2,60.21,60.14,60.14,11092.0,58.672,58.6817,58.6135,58.6135,11092.0
2017-01-23 14:20:00,60.14,60.18,60.12,60.16,29830.0,58.6135,58.6525,58.594,58.633,29830.0
2017-01-23 14:25:00,60.16,60.17,60.1,60.13,10052.0,58.633,58.6428,58.5745,58.6038,10052.0
2017-01-23 14:30:00,60.14,60.17,60.13,60.15,14682.0,58.6135,58.6428,58.6038,58.6233,14682.0
2017-01-23 14:35:00,60.15,60.16,60.1,60.12,15154.0,58.6233,58.633,58.5745,58.594,15154.0
2017-01-23 14:40:00,60.12,60.14,60.1,60.12,13187.0,58.594,58.6135,58.5745,58.594,13187.0
2017-01-23 14:45:00,60.12,60.14,60.1,60.14,18390.0,58.594,58.6135,58.5745,58.6135,18390.0
2017-01-23 14:50:00,60.14,60.15,60.1,60.14,22643.0,58.6135,58.6233,58.5745,58.6135,22643.0
2017-01-23 14:55:00,60.15,60.18,60.14,60.16,12319.0,58.6233,58.6525,58.6135,58.633,12319.0
2017-01-23 15:00:00,60.16,60.18,60.15,60.17,14548.0,58.633,58.6525,58.6233,58.6428,14548.0
2017-01-23 15:05:00,60.17,60.19,60.14,60.18,18707.0,58.6428,58.6622,58.6135,58.6525,18707.0
2017-01-23 15:10:00,60.18,60.2,60.14,60.16,28043.0,58.6525,58.672,58.6135,58.633,28043.0
2017-01-23 15:15:00,60.15,60.18,60.15,60.18,10911.0,58.6233,58.6525,58.6233,58.6525,10911.0
2017-01-23 15:20:00,60.18,60.25,60.16,60.24,16002.0,58.6525,58.7207,58.633,58.711,16002.0
2017-01-23 15:25:00,60.25,60.26,60.19,60.2,24474.0,58.7207,58.7305,58.6622,58.672,24474.0
2017-01-23 15:30:00,60.2,60.22,60.19,60.22,29745.0,58.672,58.6915,58.6622,58.6915,29745.0
2017-01-23 15:35:00,60.22,60.24,60.21,60.22,42006.0,58.6915,58.711,58.6817,58.6915,42006.0
2017-01-23 15:40:00,60.22,60.22,60.1,60.13,76659.0,58.6915,58.6915,58.5745,58.6038,76659.0
2017-01-23 15:45:00,60.13,60.14,60.06,60.07,57894.0,58.6038,58.6135,58.5355,58.5453,57894.0
2017-01-23 15:50:00,60.08,60.1,60.03,60.08,96736.0,58.555,58.5745,58.5063,58.555,96736.0
2017-01-23 15:55:00,60.08,60.13,60.05,60.13,115719.0,58.555,58.6038,58.5258,58.6038,115719.0
2017-01-24 09:30:00,59.9,60.3,59.64,59.89,102754.0,58.3796,58.7695,58.1262,58.3699,102754.0
2017-01-24 09:35:00,59.96,60.1,59.69,59.74,100542.0,58.4381,58.5745,58.1749,58.2237,100542.0
2017-01-24 09:40:00,59.74,59.84,59.65,59.7,68691.0,58.2237,58.3211,58.136,58.1847,68691.0
2017-01-24 09:45:00,59.72,59.89,59.66,59.77,84618.0,58.2042,58.3699,58.1457,58.2529,84618.0
2017-01-24 09:50:00,59.79,59.87,59.69,59.82,43808.0,58.2724,58.3504,58.1749,58.3016,43808.0
2017-01-24 09:55:00,59.84,59.84,59.69,59.75,50485.0,58.3211,58.3211,58.1749,58.2334,50485.0
2017-01-24 10:00:00,59.72,59.77,59.58,59.73,28160.0,58.2042,58.2529,58.0677,58.2139,28160.0
2017-01-24 10:05:00,59.73,59.77,59.67,59.67,37518.0,58.2139,58.2529,58.1554,58.1554,37518.0
2017-01-24 10:10:00,59.67,59.7,59.55,59.66,33779.0,58.1554,58.1847,58.0385,58.1457,33779.0
2017-01-24 10:15:00,59.64,59.66,59.55,59.6,19863.0,58.1262,58.1457,58.0385,58.0872,19863.0
2017-01-24 10:20:00,59.59,59.62,59.51,59.59,23887.0,58.0775,58.1067,57.9995,58.0775,23887.0
2017-01-24 10:25:00,59.59,59.67,59.54,59.58,35299.0,58.0775,58.1554,58.0287,58.0677,35299.0
2017-01-24 10:30:00,59.59,59.71,59.59,59.66,33769.0,58.0775,58.1944,58.0775,58.1457,33769.0
2017-01-24 10:35:00,59.66,59.71,59.56,59.63,52527.0,58.1457,58.1944,58.0482,58.1165,52527.0
2017-01-24 10:40:00,59.62,59.67,59.58,59.64,50910.0,58.1067,58.1554,58.0677,58.1262,50910.0
2017-01-24 10:45:00,59.64,59.72,59.57,59.68,46327.0,58.1262,58.2042,58.058,58.1652,46327.0
2017-01-24 10:50:00,59.68,59.75,59.63,59.75,15504.0,58.1652,58.2334,58.1165,58.2334,15504.0
2017-01-24 10:55:00,59.76,59.8,59.69,59.73,40405.0,58.2432,58.2821,58.1749,58.2139,40405.0
2017-01-24 11:00:00,59.74,59.8,59.65,59.68,22058.0,58.2237,58.2821,58.136,58.1652,22058.0
2017-01-24 11:05:00,59.7,59.74,59.68,59.74,28191.0,58.1847,58.2237,58.1652,58.2237,28191.0
2017-01-24 11:10:00,59.73,59.81,59.72,59.75,32732.0,58.2139,58.2919,58.2042,58.2334,32732.0
2017-01-24 11:15:00,59.75,59.81,59.68,59.76,51102.0,58.2334,58.2919,58.1652,58.2432,51102.0
2017-01-24 11:20:00,59.75,59.8,59.72,59.73,19943.0,58.2334,58.2821,58.2042,58.2139,19943.0
2017-01-24 11:25:00,59.72,59.77,59.62,59.65,33162.0,58.2042,58.2529,58.1067,58.136,33162.0
2017-01-24 11:30:00,59.65,59.73,59.64,59.73,31642.0,58.136,58.2139,58.1262,58.2139,31642.0
2017-01-24 11:35:00,59.72,59.76,59.65,59.76,40544.0,58.2042,58.2432,58.136,58.2432,40544.0
2017-01-24 11:40:00,59.77,59.79,59.68,59.79,45250.0,58.2529,58.2724,58.1652,58.2724,45250.0
2017-01-24 11:45:00,59.8,59.89,59.79,59.86,20438.0,58.2821,58.3699,58.2724,58.3406,20438.0
2017-01-24 11:50:00,59.84,59.84,59.74,59.75,22211.0,58.3211,58.3211,58.2237,58.2334,22211.0
2017-01-24 11:55:00,59.76,59.82,59.75,59.82,27259.0,58.2432,58.3016,58.2334,58.3016,27259.0
2017-01-24 12:00:00,59.82,59.84,59.8,59.82,14947.0,58.3016,58.3211,58.2821,58.3016,14947.0
2017-01-24 12:05:00,59.82,59.84,59.75,59.83,17084.0,58.3016,58.3211,58.2334,58.3114,17084.0
2017-01-24 12:10:00,59.82,59.88,59.8,59.88,16996.0,58.3016,58.3601,58.2821,58.3601,16996.0
2017-01-24 12:15:00,59.88,59.9,59.82,59.85,18738.0,58.3601,58.3796,58.3016,58.3309,18738.0
2017-01-24 12:20:00,59.85,59.94,59.84,59.94,17066.0,58.3309,58.4186,58.3211,58.4186,17066.0
2017-01-24 12:25:00,59.92,60.02,59.92,60.02,31308.0,58.3991,58.4966,58.3991,58.4966,31308.0
2017-01-24 12:30:00,60.01,60.09,59.97,60.06,25082.0,58.4868,58.5648,58.4478,58.5355,25082.0
2017-01-24 12:35:00,60.06,60.09,60.03,60.04,13797.0,58.5355,58.5648,58.5063,58.5161,13797.0
2017-01-24 12:40:00,60.05,60.13,60.05,60.12,17201.0,58.5258,58.6038,58.5258,58.594,17201.0
2017-01-24 12:45:00,60.13,60.22,60.1,60.19,16217.0,58.6038,58.6915,58.5745,58.6622,16217.0
2017-01-24 12:50:00,60.19,60.23,60.16,60.2,17098.0,58.6622,58.7012,58.633,58.672,17098.0
2017-01-24 12:55:00,60.22,60.26,60.2,60.24,21300.0,58.6915,58.7305,58.672,58.711,21300.0
2017-01-24 13:00:00,60.25,60.27,60.22,60.26,14651.0,58.7207,58.7402,58.6915,58.7305,14651.0
2017-01-24 13:05:00,60.26,60.46,60.26,60.38,31976.0,58.7305,58.9254,58.7305,58.8474,31976.0
2017-01-24 13:10:00,60.38,60.38,60.24,60.28,23694.0,58.8474,58.8474,58.711,58.75,23694.0
2017-01-24 13:15:00,60.28,60.35,60.26,60.27,71690.0,58.75,58.8182,58.7305,58.7402,71690.0
2017-01-24 13:20:00,60.26,60.26,60.13,60.18,87063.0,58.7305,58.7305,58.6038,58.6525,87063.0
2017-01-24 13:25:00,60.18,60.2,60.04,60.1,29062.0,58.6525,58.672,58.5161,58.5745,29062.0
2017-01-24 13:30:00,60.1,60.15,60.04,60.14,60623.0,58.5745,58.6233,58.5161,58.6135,60623.0
2017-01-24 13:35:00,60.15,60.2,60.08,60.18,150451.0,58.6233,58.672,58.555,58.6525,150451.0
2017-01-24 13:40:00,60.19,60.24,60.19,60.22,15334.0,58.6622,58.711,58.6622,58.6915,15334.0
2017-01-24 13:45:00,60.2,60.21,60.14,60.19,125937.0,58.672,58.6817,58.6135,58.6622,125937.0
2017-01-24 13:50:00,60.19,60.21,60.09,60.12,44567.0,58.6622,58.6817,58.5648,58.594,44567.0
2017-01-24 13:55:00,60.12,60.14,60.1,60.12,36290.0,58.594,58.6135,58.5745,58.594,36290.0
2017-01-24 14:00:00,60.12,60.13,60.04,60.04,53348.0,58.594,58.6038,58.5161,58.5161,53348.0
2017-01-24 14:05:00,60.05,60.07,59.95,60.01,35845.0,58.5258,58.5453,58.4283,58.4868,35845.0
2017-01-24 14:10:00,60.02,60.09,59.96,60.04,69683.0,58.4966,58.5648,58.4381,58.5161,69683.0
2017-01-24 14:15:00,60.05,60.07,59.96,59.96,62548.0,58.5258,58.5453,58.4381,58.4381,62548.0
2017-01-24 14:20:00,59.95,60.01,59.93,59.99,34268.0,58.4283,58.4868,58.4088,58.4673,34268.0
2017-01-24 14:25:00,59.99,60.06,59.98,59.98,27745.0,58.4673,58.5355,58.4576,58.4576,27745.0
2017-01-24 14:30:00,59.98,60.0,59.95,60.0,17623.0,58.4576,58.4771,58.4283,58.4771,17623.0
2017-01-24 14:35:00,60.0,60.0,59.92,59.94,23709.0,58.4771,58.4771,58.3991,58.4186,23709.0
2017-01-24 14:40:00,59.93,60.0,59.91,59.95,26343.0,58.4088,58.4771,58.3894,58.4283,26343.0
2017-01-24 14:45:00,59.95,60.03,59.91,60.03,35260.0,58.4283,58.5063,58.3894,58.5063,35260.0
2017-01-24 14:50:00,60.03,60.12,60.0,60.06,29405.0,58.5063,58.594,58.4771,58.5355,29405.0
2017-01-24 14:55:00,60.05,60.08,60.02,60.05,15263.0,58.5258,58.555,58.4966,58.5258,15263.0
2017-01-24 15:00:00,60.05,60.1,60.04,60.05,24916.0,58.5258,58.5745,58.5161,58.5258,24916.0
2017-01-24 15:05:00,60.05,60.09,60.0,60.08,22859.0,58.5258,58.5648,58.4771,58.555,22859.0
2017-01-24 15:10:00,60.07,60.08,60.01,60.05,25372.0,58.5453,58.555,58.4868,58.5258,25372.0
2017-01-24 15:15:00,60.05,60.1,60.01,60.03,31969.0,58.5258,58.5745,58.4868,58.5063,31969.0
2017-01-24 15:20:00,60.02,60.07,60.01,60.07,30941.0,58.4966,58.5453,58.4868,58.5453,30941.0
2017-01-24 15:25:00,60.06,60.07,59.98,60.04,29462.0,58.5355,58.5453,58.4576,58.5161,29462.0
2017-01-24 15:30:00,60.04,60.07,60.04,60.05,27970.0,58.5161,58.5453,58.5161,58.5258,27970.0
2017-01-24 15:35:00,60.04,60.05,59.97,59.98,52991.0,58.5161,58.5258,58.4478,58.4576,52991.0
2017-01-24 15:40:00,59.98,60.05,59.98,60.05,56460.0,58.4576,58.5258,58.4576,58.5258,56460.0
2017-01-24 15:45:00,60.05,60.15,60.03,60.15,110003.0,58.5258,58.6233,58.5063,58.6233,110003.0
2017-01-24 15:50:00,60.15,60.21,60.13,60.2,149748.0,58.6233,58.6817,58.6038,58.672,149748.0
2017-01-24 15:55:00,60.2,60.22,60.1,60.11,264870.0,58.672,58.6915,58.5745,58.5843,264870.0
2017-01-25 09:30:00,60.09,60.29,59.9,59.9,81577.0,58.5648,58.7597,58.3796,58.3796,81577.0
2017-01-25 09:35:00,59.9,60.11,59.75,59.97,43254.0,58.3796,58.5843,58.2334,58.4478,43254.0
2017-01-25 09:40:00,59.97,59.99,59.73,59.88,59840.0,58.4478,58.4673,58.2139,58.3601,59840.0
2017-01-25 09:45:00,59.88,60.24,59.88,60.21,16440.0,58.3601,58.711,58.3601,58.6817,16440.0
2017-01-25 09:50:00,60.23,60.26,60.11,60.14,31080.0,58.7012,58.7305,58.5843,58.6135,31080.0
2017-01-25 09:55:00,60.13,60.26,60.12,60.25,41257.0,58.6038,58.7305,58.594,58.7207,41257.0
2017-01-25 10:00:00,60.27,60.27,60.16,60.17,21066.0,58.7402,58.7402,58.633,58.6428,21066.0
2017-01-25 10:05:00,60.15,60.16,60.09,60.1,28618.0,58.6233,58.633,58.5648,58.5745,28618.0
2017-01-25 10:10:00,60.1,60.11,60.03,60.08,12388.0,58.5745,58.5843,58.5063,58.555,12388.0
2017-01-25 10:15:00,60.07,60.13,60.06,60.09,16952.0,58.5453,58.6038,58.5355,58.5648,16952.0
2017-01-25 10:20:00,60.09,60.09,60.03,60.04,11073.0,58.5648,58.5648,58.5063,58.5161,11073.0
2017-01-25 10:25:00,60.04,60.13,60.04,60.12,16841.0,58.5161,58.6038,58.5161,58.594,16841.0
2017-01-25 10:30:00,60.13,60.16,60.09,60.14,33738.0,58.6038,58.633,58.5648,58.6135,33738.0
2017-01-25 10:35:00,60.13,60.17,60.04,60.07,194608.0,58.6038,58.6428,58.5161,58.5453,194608.0
2017-01-25 10:40:00,60.08,60.16,60.06,60.14,16626.0,58.555,58.633,58.5355,58.6135,16626.0
2017-01-25 10:45:00,60.14,60.17,60.13,60.16,26513.0,58.6135,58.6428,58.6038,58.633,26513.0
2017-01-25 10:50:00,60.16,60.24,60.15,60.22,24504.0,58.633,58.711,58.6233,58.6915,24504.0
2017-01-25 10:55:00,60.21,60.31,60.18,60.31,15792.0,58.6817,58.7792,58.6525,58.7792,15792.0
2017-01-25 11:00:00,60.31,60.35,60.26,60.31,55096.0,58.7792,58.8182,58.7305,58.7792,55096.0
2017-01-25 11:05:00,60.31,60.35,60.26,60.26,16602.0,58.7792,58.8182,58.7305,58.7305,16602.0
2017-01-25 11:10:00,60.25,60.26,60.18,60.18,17480.0,58.7207,58.7305,58.6525,58.6525,17480.0
2017-01-25 11:15:00,60.19,60.23,60.15,60.23,8900.0,58.6622,58.7012,58.6233,58.7012,8900.0
2017-01-25 11:20:00,60.21,60.22,60.17,60.2,18439.0,58.6817,58.6915,58.6428,58.672,18439.0
2017-01-25 11:25:00,60.19,60.21,60.18,60.2,28224.0,58.6622,58.6817,58.6525,58.672,28224.0
2017-01-25 11:30:00,60.19,60.28,60.19,60.25,36750.0,58.6622,58.75,58.6622,58.7207,36750.0
2017-01-25 11:35:00,60.25,60.27,60.22,60.24,6175.0,58.7207,58.7402,58.6915,58.711,6175.0
2017-01-25 11:40:00,60.23,60.29,60.22,60.29,12633.0,58.7012,58.7597,58.6915,58.7597,12633.0
2017-01-25 11:45:00,60.28,60.35,60.28,60.34,9287.0,58.75,58.8182,58.75,58.8084,9287.0
2017-01-25 11:50:00,60.34,60.38,60.32,60.37,23735.0,58.8084,58.8474,58.7889,58.8377,23735.0
2017-01-25 11:55:00,60.38,60.43,60.35,60.41,9217.0,58.8474,58.8962,58.8182,58.8767,9217.0
2017-01-25 12:00:00,60.43,60.43,60.35,60.35,9877.0,58.8962,58.8962,58.8182,58.8182,9877.0
2017-01-25 12:05:00,60.35,60.38,60.32,60.33,11576.0,58.8182,58.8474,58.7889,58.7987,11576.0
2017-01-25 12:10:00,60.32,60.33,60.3,60.33,11623.0,58.7889,58.7987,58.7695,58.7987,11623.0
2017-01-25 12:15:00,60.35,60.35,60.29,60.32,9353.0,58.8182,58.8182,58.7597,58.7889,9353.0
2017-01-25 12:20:00,60.34,60.35,60.31,60.33,8143.0,58.8084,58.8182,58.7792,58.7987,8143.0
2017-01-25 12:25:00,60.32,60.34,60.31,60.32,11402.0,58.7889,58.8084,58.7792,58.7889,11402.0
2017-01-25 12:30:00,60.32,60.32,60.26,60.27,12382.0,58.7889,58.7889,58.7305,58.7402,12382.0
2017-01-25 12:35:00,60.27,60.29,60.23,60.23,9885.0,58.7402,58.7597,58.7012,58.7012,9885.0
2017-01-25 12:40:00,60.23,60.26,60.22,60.23,10166.0,58.7012,58.7305,58.6915,58.7012,10166.0
2017-01-25 12:45:00,60.23,60.23,60.17,60.17,11625.0,58.7012,58.7012,58.6428,58.6428,11625.0
2017-01-25 12:50:00,60.17,60.26,60.16,60.25,15378.0,58.6428,58.7305,58.633,58.7207,15378.0
2017-01-25 12:55:00,60.25,60.26,60.22,60.25,7320.0,58.7207,58.7305,58.6915,58.7207,7320.0
2017-01-25 13:00:00,60.25,60.37,60.24,60.35,30045.0,58.7207,58.8377,58.711,58.8182,30045.0
2017-01-25 13:05:00,60.35,60.38,60.32,60.37,11793.0,58.8182,58.8474,58.7889,58.8377,11793.0
2017-01-25 13:10:00,60.37,60.49,60.37,60.49,26174.0,58.8377,58.9546,58.8377,58.9546,26174.0
2017-01-25 13:15:00,60.49,60.57,60.47,60.56,26156.0,58.9546,59.0326,58.9351,59.0229,26156.0
2017-01-25 13:20:00,60.56,60.6,60.55,60.57,28486.0,59.0229,59.0618,59.0131,59.0326,28486.0
2017-01-25 13:25:00,60.57,60.82,60.56,60.79,141574.0,59.0326,59.2763,59.0229,59.247,141574.0
2017-01-25 13:30:00,60.78,60.88,60.69,60.72,54367.0,59.2373,59.3347,59.1496,59.1788,54367.0
2017-01-25 13:35:00,60.71,60.72,60.59,60.62,11377.0,59.169,59.1788,59.0521,59.0813,11377.0
2017-01-25 13:40:00,60.64,60.65,60.53,60.54,11996.0,59.1008,59.1106,58.9936,59.0034,11996.0
2017-01-25 13:45:00,60.55,60.64,60.51,60.64,20277.0,59.0131,59.1008,58.9741,59.1008,20277.0
2017-01-25 13:50:00,60.66,60.66,60.57,60.62,10499.0,59.1203,59.1203,59.0326,59.0813,10499.0
2017-01-25 13:55:00,60.61,60.76,60.61,60.65,36304.0,59.0716,59.2178,59.0716,59.1106,36304.0
2017-01-25 14:00:00,60.65,60.75,60.63,60.71,40564.0,59.1106,59.208,59.0911,59.169,40564.0
2017-01-25 14:05:00,60.7,60.71,60.63,60.65,33086.0,59.1593,59.169,59.0911,59.1106,33086.0
2017-01-25 14:10:00,60.65,60.66,60.64,60.65,20061.0,59.1106,59.1203,59.1008,59.1106,20061.0
2017-01-25 14:15:00,60.65,60.74,60.63,60.63,42151.0,59.1106,59.1983,59.0911,59.0911,42151.0
2017-01-25 14:20:00,60.64,60.74,60.63,60.68,41579.0,59.1008,59.1983,59.0911,59.1398,41579.0
2017-01-25 14:25:00,60.69,60.69,60.61,60.63,34166.0,59.1496,59.1496,59.0716,59.0911,34166.0
2017-01-25 14:30:00,60.61,60.61,60.49,60.58,22609.0,59.0716,59.0716,58.9546,59.0423,22609.0
2017-01-25 14:35:00,60.57,60.57,60.53,60.56,12920.0,59.0326,59.0326,58.9936,59.0229,12920.0
2017-01-25 14:40:00,60.56,60.62,60.55,60.56,13003.0,59.0229,59.0813,59.0131,59.0229,13003.0
2017-01-25 14:45:00,60.55,60.57,60.54,60.55,14583.0,59.0131,59.0326,59.0034,59.0131,14583.0
2017-01-25 14:50:00,60.55,60.57,60.54,60.54,13245.0,59.0131,59.0326,59.0034,59.0034,13245.0
2017-01-25 14:55:00,60.53,60.55,60.52,60.53,11854.0,58.9936,59.0131,58.9839,58.9936,11854.0
2017-01-25 15:00:00,60.54,60.59,60.54,60.58,19810.0,59.0034,59.0521,59.0034,59.0423,19810.0
2017-01-25 15:05:00,60.59,60.62,60.57,60.61,13568.0,59.0521,59.0813,59.0326,59.0716,13568.0
2017-01-25 15:10:00,60.61,60.62,60.57,60.6,16192.0,59.0716,59.0813,59.0326,59.0618,16192.0
2017-01-25 15:15:00,60.6,60.61,60.47,60.48,27485.0,59.0618,59.0716,58.9351,58.9449,27485.0
2017-01-25 15:20:00,60.49,60.53,60.47,60.53,44265.0,58.9546,58.9936,58.9351,58.9936,44265.0
2017-01-25 15:25:00,60.52,60.58,60.52,60.58,34290.0,58.9839,59.0423,58.9839,59.0423,34290.0
2017-01-25 15:30:00,60.58,60.61,60.54,60.61,36584.0,59.0423,59.0716,59.0034,59.0716,36584.0
2017-01-25 15:35:00,60.61,60.7,60.61,60.69,42082.0,59.0716,59.1593,59.0716,59.1496,42082.0
2017-01-25 15:40:00,60.7,60.74,60.69,60.7,57072.0,59.1593,59.1983,59.1496,59.1593,57072.0
2017-01-25 15:45:00,60.7,60.71,60.63,60.67,56776.0,59.1593,59.169,59.0911,59.1301,56776.0
2017-01-25 15:50:00,60.66,60.69,60.63,60.66,117855.0,59.1203,59.1496,59.0911,59.1203,117855.0
2017-01-25 15:55:00,60.66,60.71,60.61,60.62,236541.0,59.1203,59.169,59.0716,59.0813,236541.0
2017-01-26 09:30:00,61.0,63.11,60.99,62.98,541680.0,59.4517,61.5081,59.4419,61.3814,541680.0
2017-01-26 09:35:00,62.93,63.07,62.4,62.49,281919.0,61.3327,61.4691,60.8162,60.9039,281919.0
2017-01-26 09:40:00,62.49,62.49,61.84,61.99,271316.0,60.9039,60.9039,60.2704,60.4166,271316.0
2017-01-26 09:45:00,61.98,62.11,61.79,62.06,229930.0,60.4068,60.5335,60.2216,60.4848,229930.0
2017-01-26 09:50:00,62.04,62.6,62.0,62.3,252393.0,60.4653,61.0111,60.4263,60.7187,252393.0
2017-01-26 09:55:00,62.28,62.65,62.26,62.53,252411.0,60.6992,61.0598,60.6797,60.9429,252411.0
2017-01-26 10:00:00,62.51,63.39,62.39,63.38,464060.0,60.9234,61.781,60.8064,61.7713,464060.0
2017-01-26 10:05:00,63.38,63.4,62.87,62.94,333997.0,61.7713,61.7908,61.2742,61.3424,333997.0
2017-01-26 10:10:00,62.94,63.53,62.92,63.45,290765.0,61.3424,61.9175,61.323,61.8395,290765.0
2017-01-26 10:15:00,63.46,63.46,63.17,63.31,223880.0,61.8492,61.8492,61.5666,61.7031,223880.0
2017-01-26 10:20:00,63.31,63.34,63.05,63.06,139038.0,61.7031,61.7323,61.4497,61.4594,139038.0
2017-01-26 10:25:00,63.06,63.41,62.9,63.34,174302.0,61.4594,61.8005,61.3035,61.7323,174302.0
2017-01-26 10:30:00,63.34,63.42,63.17,63.19,129663.0,61.7323,61.8103,61.5666,61.5861,129663.0
2017-01-26 10:35:00,63.19,63.25,63.07,63.19,158825.0,61.5861,61.6446,61.4691,61.5861,158825.0
2017-01-26 10:40:00,63.2,63.37,63.09,63.37,186744.0,61.5958,61.7615,61.4886,61.7615,186744.0
2017-01-26 10:45:00,63.39,63.46,63.26,63.28,133653.0,61.781,61.8492,61.6543,61.6738,133653.0
2017-01-26 10:50:00,63.27,63.47,63.13,63.34,144414.0,61.6641,61.859,61.5276,61.7323,144414.0
2017-01-26 10:55:00,63.31,63.34,62.89,62.97,209847.0,61.7031,61.7323,61.2937,61.3717,209847.0
2017-01-26 11:00:00,62.97,63.17,62.89,63.15,183186.0,61.3717,61.5666,61.2937,61.5471,183186.0
2017-01-26 11:05:00,63.13,63.43,63.09,63.27,210508.0,61.5276,61.82,61.4886,61.6641,210508.0
2017-01-26 11:10:00,63.3,63.44,63.19,63.39,242475.0,61.6933,61.8298,61.5861,61.781,242475.0
2017-01-26 11:15:00,63.36,63.42,63.3,63.38,74442.0,61.7518,61.8103,61.6933,61.7713,74442.0
2017-01-26 11:20:00,63.38,63.42,63.21,63.22,70965.0,61.7713,61.8103,61.6056,61.6153,70965.0
2017-01-26 11:25:00,63.23,63.29,63.18,63.19,159991.0,61.6251,61.6836,61.5764,61.5861,159991.0
2017-01-26 11:30:00,63.2,63.25,63.13,63.14,231879.0,61.5958,61.6446,61.5276,61.5374,231879.0
2017-01-26 11:35:00,63.14,63.22,63.07,63.16,144028.0,61.5374,61.6153,61.4691,61.5569,144028.0
2017-01-26 11:40:00,63.17,63.19,62.99,63.18,140283.0,61.5666,61.5861,61.3912,61.5764,140283.0
2017-01-26 11:45:00,63.16,63.17,63.03,63.15,60317.0,61.5569,61.5666,61.4302,61.5471,60317.0
2017-01-26 11:50:00,63.15,63.16,62.84,62.88,114218.0,61.5471,61.5569,61.245,61.284,114218.0
2017-01-26 11:55:00,62.89,62.93,62.85,62.91,79745.0,61.2937,61.3327,61.2547,61.3132,79745.0
2017-01-26 12:00:00,62.89,63.04,62.87,62.97,80582.0,61.2937,61.4399,61.2742,61.3717,80582.0
2017-01-26 12:05:00,62.97,62.99,62.89,62.9,126303.0,61.3717,61.3912,61.2937,61.3035,126303.0
2017-01-26 12:10:00,62.91,62.93,62.87,62.9,129243.0,61.3132,61.3327,61.2742,61.3035,129243.0
2017-01-26 12:15:00,62.9,62.91,62.86,62.87,20650.0,61.3035,61.3132,61.2645,61.2742,20650.0
2017-01-26 12:20:00,62.87,62.94,62.84,62.91,43169.0,61.2742,61.3424,61.245,61.3132,43169.0
2017-01-26 12:25:00,62.9,62.91,62.88,62.89,60401.0,61.3035,61.3132,61.284,61.2937,60401.0
2017-01-26 12:30:00,62.89,62.91,62.88,62.89,76546.0,61.2937,61.3132,61.284,61.2937,76546.0
2017-01-26 12:35:00,62.89,63.12,62.89,63.04,117010.0,61.2937,61.5179,61.2937,61.4399,117010.0
2017-01-26 12:40:00,63.0,63.05,62.9,63.01,33778.0,61.4009,61.4497,61.3035,61.4107,33778.0
2017-01-26 12:45:00,63.0,63.04,62.96,63.01,38458.0,61.4009,61.4399,61.3619,61.4107,38458.0
2017-01-26 12:50:00,63.02,63.09,62.98,62.99,29970.0,61.4204,61.4886,61.3814,61.3912,29970.0
2017-01-26 12:55:00,63.0,63.03,62.97,63.03,15981.0,61.4009,61.4302,61.3717,61.4302,15981.0
2017-01-26 13:00:00,63.04,63.06,62.92,62.97,32881.0,61.4399,61.4594,61.323,61.3717,32881.0
2017-01-26 13:05:00,62.97,63.01,62.96,63.0,26270.0,61.3717,61.4107,61.3619,61.4009,26270.0
2017-01-26 13:10:00,62.99,63.06,62.97,63.01,27405.0,61.3912,61.4594,61.3717,61.4107,27405.0
2017-01-26 13:15:00,63.01,63.04,62.98,63.02,24405.0,61.4107,61.4399,61.3814,61.4204,24405.0
2017-01-26 13:20:00,63.03,63.03,62.97,63.02,25453.0,61.4302,61.4302,61.3717,61.4204,25453.0
2017-01-26 13:25:00,63.02,63.07,62.98,63.04,47609.0,61.4204,61.4691,61.3814,61.4399,47609.0
2017-01-26 13:30:00,63.03,63.04,62.92,62.95,34536.0,61.4302,61.4399,61.323,61.3522,34536.0
2017-01-26 13:35:00,62.95,63.02,62.9,63.02,39396.0,61.3522,61.4204,61.3035,61.4204,39396.0
2017-01-26 13:40:00,63.02,63.06,62.99,63.02,119706.0,61.4204,61.4594,61.3912,61.4204,119706.0
2017-01-26 13:45:00,63.01,63.02,62.89,62.97,74200.0,61.4107,61.4204,61.2937,61.3717,74200.0
2017-01-26 13:50:00,62.96,63.01,62.92,62.94,32320.0,61.3619,61.4107,61.323,61.3424,32320.0
2017-01-26 13:55:00,62.94,62.96,62.89,62.92,26482.0,61.3424,61.3619,61.2937,61.323,26482.0
2017-01-26 14:00:00,62.93,62.93,62.71,62.72,65165.0,61.3327,61.3327,61.1183,61.128,65165.0
2017-01-26 14:05:00,62.72,62.92,62.71,62.92,54918.0,61.128,61.323,61.1183,61.323,54918.0
2017-01-26 14:10:00,62.92,62.92,62.78,62.8,51777.0,61.323,61.323,61.1865,61.206,51777.0
2017-01-26 14:15:00,62.81,62.83,62.78,62.82,66483.0,61.2157,61.2352,61.1865,61.2255,66483.0
2017-01-26 14:20:00,62.83,62.87,62.73,62.87,57675.0,61.2352,61.2742,61.1378,61.2742,57675.0
2017-01-26 14:25:00,62.87,62.87,62.66,62.67,75043.0,61.2742,61.2742,61.0696,61.0793,75043.0
2017-01-26 14:30:00,62.67,62.72,62.62,62.7,42675.0,61.0793,61.128,61.0306,61.1085,42675.0
2017-01-26 14:35:00,62.7,62.84,62.68,62.83,92852.0,61.1085,61.245,61.089,61.2352,92852.0
2017-01-26 14:40:00,62.83,62.89,62.8,62.81,53953.0,61.2352,61.2937,61.206,61.2157,53953.0
2017-01-26 14:45:00,62.81,62.99,62.8,62.96,88590.0,61.2157,61.3912,61.206,61.3619,88590.0
2017-01-26 14:50:00,62.97,62.97,62.82,62.93,158881.0,61.3717,61.3717,61.2255,61.3327,158881.0
2017-01-26 14:55:00,62.93,63.1,62.93,63.08,102729.0,61.3327,61.4984,61.3327,61.4789,102729.0
2017-01-26 15:00:00,63.07,63.08,62.9,62.96,106694.0,61.4691,61.4789,61.3035,61.3619,106694.0
2017-01-26 15:05:00,62.95,62.98,62.87,62.89,101655.0,61.3522,61.3814,61.2742,61.2937,101655.0
2017-01-26 15:10:00,62.89,62.95,62.88,62.94,63075.0,61.2937,61.3522,61.284,61.3424,63075.0
2017-01-26 15:15:00,62.94,62.95,62.87,62.91,73490.0,61.3424,61.3522,61.2742,61.3132,73490.0
2017-01-26 15:20:00,62.91,63.02,62.9,63.0,94579.0,61.3132,61.4204,61.3035,61.4009,94579.0
2017-01-26 15:25:00,63.0,63.08,62.96,63.0,87505.0,61.4009,61.4789,61.3619,61.4009,87505.0
2017-01-26 15:30:00,63.0,63.14,62.95,63.07,98674.0,61.4009,61.5374,61.3522,61.4691,98674.0
2017-01-26 15:35:00,63.06,63.2,63.05,63.06,90318.0,61.4594,61.5958,61.4497,61.4594,90318.0
2017-01-26 15:40:00,63.05,63.08,62.94,63.07,134872.0,61.4497,61.4789,61.3424,61.4691,134872.0
2017-01-26 15:45:00,63.07,63.09,62.98,63.0,113088.0,61.4691,61.4886,61.3814,61.4009,113088.0
2017-01-26 15:50:00,63.0,63.08,62.95,63.07,185690.0,61.4009,61.4789,61.3522,61.4691,185690.0
2017-01-26 15:55:00,63.08,63.31,63.06,63.27,511390.0,61.4789,61.7031,61.4594,61.6641,511390.0
2017-01-27 09:30:00,63.57,63.57,62.63,62.63,300325.0,61.9565,61.9565,61.0403,61.0403,300325.0
2017-01-27 09:35:00,62.71,62.92,62.14,62.27,308106.0,61.1183,61.323,60.5628,60.6895,308106.0
2017-01-27 09:40:00,62.28,62.73,62.27,62.42,278592.0,60.6992,61.1378,60.6895,60.8356,278592.0
2017-01-27 09:45:00,62.42,62.81,62.39,62.75,57779.0,60.8356,61.2157,60.8064,61.1573,57779.0
2017-01-27 09:50:00,62.72,62.75,62.38,62.5,105593.0,61.128,61.1573,60.7967,60.9136,105593.0
2017-01-27 09:55:00,62.5,62.5,62.26,62.34,77902.0,60.9136,60.9136,60.6797,60.7577,77902.0
2017-01-27 10:00:00,62.34,62.35,62.12,62.13,130509.0,60.7577,60.7674,60.5433,60.553,130509.0
2017-01-27 10:05:00,62.15,62.34,62.13,62.17,84285.0,60.5725,60.7577,60.553,60.592,84285.0
2017-01-27 10:10:00,62.16,62.48,62.14,62.27,68417.0,60.5822,60.8941,60.5628,60.6895,68417.0
2017-01-27 10:15:00,62.26,62.34,62.14,62.34,52606.0,60.6797,60.7577,60.5628,60.7577,52606.0
2017-01-27 10:20:00,62.33,62.33,62.14,62.15,31320.0,60.7479,60.7479,60.5628,60.5725,31320.0
2017-01-27 10:25:00,62.17,62.27,62.15,62.22,41053.0,60.592,60.6895,60.5725,60.6407,41053.0
2017-01-27 10:30:00,62.23,62.39,62.22,62.24,53858.0,60.6505,60.8064,60.6407,60.6602,53858.0
2017-01-27 10:35:00,62.23,62.44,62.19,62.39,128347.0,60.6505,60.8551,60.6115,60.8064,128347.0
2017-01-27 10:40:00,62.39,62.61,62.35,62.46,183347.0,60.8064,61.0208,60.7674,60.8746,183347.0
2017-01-27 10:45:00,62.46,62.46,62.24,62.29,61309.0,60.8746,60.8746,60.6602,60.7089,61309.0
2017-01-27 10:50:00,62.29,62.29,61.95,61.99,194013.0,60.7089,60.7089,60.3776,60.4166,194013.0
2017-01-27 10:55:00,61.99,62.23,61.98,62.15,95692.0,60.4166,60.6505,60.4068,60.5725,95692.0
2017-01-27 11:00:00,62.14,62.15,62.03,62.1,48681.0,60.5628,60.5725,60.4555,60.5238,48681.0
2017-01-27 11:05:00,62.11,62.16,62.05,62.12,35786.0,60.5335,60.5822,60.475,60.5433,35786.0
2017-01-27 11:10:00,62.12,62.18,62.12,62.15,31644.0,60.5433,60.6017,60.5433,60.5725,31644.0
2017-01-27 11:15:00,62.16,62.18,62.09,62.17,31410.0,60.5822,60.6017,60.514,60.592,31410.0
2017-01-27 11:20:00,62.16,62.3,62.14,62.21,43820.0,60.5822,60.7187,60.5628,60.631,43820.0
2017-01-27 11:25:00,62.21,62.32,62.13,62.15,42018.0,60.631,60.7382,60.553,60.5725,42018.0
2017-01-27 11:30:00,62.15,62.2,62.11,62.12,34665.0,60.5725,60.6212,60.5335,60.5433,34665.0
2017-01-27 11:35:00,62.11,62.15,62.06,62.06,33766.0,60.5335,60.5725,60.4848,60.4848,33766.0
2017-01-27 11:40:00,62.04,62.08,61.96,61.96,49769.0,60.4653,60.5043,60.3873,60.3873,49769.0
2017-01-27 11:45:00,61.97,62.05,61.93,62.05,60419.0,60.3971,60.475,60.3581,60.475,60419.0
2017-01-27 11:50:00,62.04,62.05,61.83,61.84,93088.0,60.4653,60.475,60.2606,60.2704,93088.0
2017-01-27 11:55:00,61.84,61.84,61.68,61.76,109010.0,60.2704,60.2704,60.1144,60.1924,109010.0
2017-01-27 12:00:00,61.76,61.78,61.65,61.67,47808.0,60.1924,60.2119,60.0852,60.1047,47808.0
2017-01-27 12:05:00,61.67,61.76,61.62,61.76,59174.0,60.1047,60.1924,60.056,60.1924,59174.0
2017-01-27 12:10:00,61.76,61.84,61.57,61.59,62961.0,60.1924,60.2704,60.0072,60.0267,62961.0
2017-01-27 12:15:00,61.59,61.74,61.58,61.74,36027.0,60.0267,60.1729,60.017,60.1729,36027.0
2017-01-27 12:20:00,61.75,61.83,61.7,61.7,39698.0,60.1827,60.2606,60.1339,60.1339,39698.0
2017-01-27 12:25:00,61.7,61.73,61.66,61.68,18791.0,60.1339,60.1632,60.0949,60.1144,18791.0
2017-01-27 12:30:00,61.68,61.74,61.68,61.72,19317.0,60.1144,60.1729,60.1144,60.1534,19317.0
2017-01-27 12:35:00,61.72,61.87,61.72,61.86,31950.0,60.1534,60.2996,60.1534,60.2899,31950.0
2017-01-27 12:40:00,61.83,61.87,61.76,61.79,22730.0,60.2606,60.2996,60.1924,60.2216,22730.0
2017-01-27 12:45:00,61.78,61.89,61.78,61.88,24981.0,60.2119,60.3191,60.2119,60.3094,24981.0
2017-01-27 12:50:00,61.89,61.9,61.83,61.87,42737.0,60.3191,60.3288,60.2606,60.2996,42737.0
2017-01-27 12:55:00,61.87,61.92,61.81,61.88,58584.0,60.2996,60.3483,60.2411,60.3094,58584.0
2017-01-27 13:00:00,61.89,61.97,61.87,61.92,38352.0,60.3191,60.3971,60.2996,60.3483,38352.0
2017-01-27 13:05:00,61.93,61.97,61.9,61.92,25680.0,60.3581,60.3971,60.3288,60.3483,25680.0
2017-01-27 13:10:00,61.92,62.08,61.89,62.05,37447.0,60.3483,60.5043,60.3191,60.475,37447.0
2017-01-27 13:15:00,62.05,62.05,61.92,61.97,37786.0,60.475,60.475,60.3483,60.3971,37786.0
2017-01-27 13:20:00,61.97,62.05,61.96,62.05,124183.0,60.3971,60.475,60.3873,60.475,124183.0
2017-01-27 13:25:00,62.05,62.13,62.02,62.06,41328.0,60.475,60.553,60.4458,60.4848,41328.0
2017-01-27 13:30:00,62.05,62.07,61.94,61.96,80054.0,60.475,60.4945,60.3678,60.3873,80054.0
2017-01-27 13:35:00,61.96,61.99,61.93,61.97,30097.0,60.3873,60.4166,60.3581,60.3971,30097.0
2017-01-27 13:40:00,61.97,62.04,61.96,62.04,14478.0,60.3971,60.4653,60.3873,60.4653,14478.0
2017-01-27 13:45:00,62.04,62.04,61.98,62.02,27500.0,60.4653,60.4653,60.4068,60.4458,27500.0
2017-01-27 13:50:00,62.02,62.05,61.99,62.01,23226.0,60.4458,60.475,60.4166,60.4361,23226.0
2017-01-27 13:55:00,62.02,62.08,62.01,62.04,30446.0,60.4458,60.5043,60.4361,60.4653,30446.0
2017-01-27 14:00:00,62.04,62.07,61.98,61.99,32064.0,60.4653,60.4945,60.4068,60.4166,32064.0
2017-01-27 14:05:00,61.99,61.99,61.92,61.96,122364.0,60.4166,60.4166,60.3483,60.3873,122364.0
2017-01-27 14:10:00,61.95,61.97,61.87,61.97,41472.0,60.3776,60.3971,60.2996,60.3971,41472.0
2017-01-27 14:15:00,61.96,62.03,61.95,61.99,28329.0,60.3873,60.4555,60.3776,60.4166,28329.0
2017-01-27 14:20:00,62.0,62.03,61.96,62.01,24590.0,60.4263,60.4555,60.3873,60.4361,24590.0
2017-01-27 14:25:00,62.0,62.03,61.97,62.01,29688.0,60.4263,60.4555,60.3971,60.4361,29688.0
2017-01-27 14:30:00,62.02,62.08,61.98,62.04,23259.0,60.4458,60.5043,60.4068,60.4653,23259.0
2017-01-27 14:35:00,62.04,62.05,61.97,61.99,20607.0,60.4653,60.475,60.3971,60.4166,20607.0
2017-01-27 14:40:00,61.99,62.03,61.97,62.01,36866.0,60.4166,60.4555,60.3971,60.4361,36866.0
2017-01-27 14:45:00,62.01,62.02,61.99,62.0,16297.0,60.4361,60.4458,60.4166,60.4263,16297.0
2017-01-27 14:50:00,62.0,62.03,61.98,62.0,43600.0,60.4263,60.4555,60.4068,60.4263,43600.0
2017-01-27 14:55:00,61.99,62.03,61.99,62.03,24347.0,60.4166,60.4555,60.4166,60.4555,24347.0
2017-01-27 15:00:00,62.03,62.09,62.0,62.08,34397.0,60.4555,60.514,60.4263,60.5043,34397.0
2017-01-27 15:05:00,62.08,62.08,62.0,62.04,46393.0,60.5043,60.5043,60.4263,60.4653,46393.0
2017-01-27 15:10:00,62.03,62.07,62.01,62.03,29656.0,60.4555,60.4945,60.4361,60.4555,29656.0
2017-01-27 15:15:00,62.03,62.11,62.03,62.09,37839.0,60.4555,60.5335,60.4555,60.514,37839.0
2017-01-27 15:20:00,62.09,62.17,62.09,62.14,38086.0,60.514,60.592,60.514,60.5628,38086.0
2017-01-27 15:25:00,62.13,62.18,62.13,62.16,65184.0,60.553,60.6017,60.553,60.5822,65184.0
2017-01-27 15:30:00,62.16,62.16,62.01,62.01,127593.0,60.5822,60.5822,60.4361,60.4361,127593.0
2017-01-27 15:35:00,62.03,62.03,61.98,62.02,38812.0,60.4555,60.4555,60.4068,60.4458,38812.0
2017-01-27 15:40:00,62.02,62.08,61.99,62.0,78009.0,60.4458,60.5043,60.4166,60.4263,78009.0
2017-01-27 15:45:00,62.01,62.1,62.0,62.1,73760.0,60.4361,60.5238,60.4263,60.5238,73760.0
2017-01-27 15:50:00,62.11,62.15,62.09,62.15,118902.0,60.5335,60.5725,60.514,60.5725,118902.0
2017-01-27 15:55:00,62.15,62.33,62.14,62.31,398372.0,60.5725,60.7479,60.5628,60.7284,398372.0
2017-01-30 09:30:00,61.8,61.89,61.39,61.87,160436.0,60.2314,60.3191,59.8318,60.2996,160436.0
2017-01-30 09:35:00,61.88,61.97,61.55,61.57,21803.0,60.3094,60.3971,59.9877,60.0072,21803.0
2017-01-30 09:40:00,61.51,61.57,61.26,61.32,32819.0,59.9487,60.0072,59.7051,59.7636,32819.0
2017-01-30 09:45:00,61.26,61.44,61.2,61.35,59488.0,59.7051,59.8805,59.6466,59.7928,59488.0
2017-01-30 09:50:00,61.33,61.39,61.22,61.37,30659.0,59.7733,59.8318,59.6661,59.8123,30659.0
2017-01-30 09:55:00,61.35,61.39,61.32,61.36,68410.0,59.7928,59.8318,59.7636,59.8026,68410.0
2017-01-30 10:00:00,61.36,61.37,61.24,61.33,58868.0,59.8026,59.8123,59.6856,59.7733,58868.0
2017-01-30 10:05:00,61.29,61.3,61.19,61.21,21364.0,59.7343,59.7441,59.6369,59.6564,21364.0
2017-01-30 10:10:00,61.22,61.25,61.13,61.22,30431.0,59.6661,59.6953,59.5784,59.6661,30431.0
2017-01-30 10:15:00,61.22,61.22,61.09,61.2,31560.0,59.6661,59.6661,59.5394,59.6466,31560.0
2017-01-30 10:20:00,61.21,61.27,61.08,61.17,22348.0,59.6564,59.7148,59.5297,59.6174,22348.0
2017-01-30 10:25:00,61.18,61.28,61.18,61.2,22424.0,59.6271,59.7246,59.6271,59.6466,22424.0
2017-01-30 10:30:00,61.19,61.32,61.18,61.32,35022.0,59.6369,59.7636,59.6271,59.7636,35022.0
2017-01-30 10:35:00,61.32,61.34,61.17,61.22,128292.0,59.7636,59.7831,59.6174,59.6661,128292.0
2017-01-30 10:40:00,61.22,61.23,61.17,61.19,84022.0,59.6661,59.6759,59.6174,59.6369,84022.0
2017-01-30 10:45:00,61.19,61.28,61.18,61.19,30083.0,59.6369,59.7246,59.6271,59.6369,30083.0
2017-01-30 10:50:00,61.19,61.28,61.16,61.19,28086.0,59.6369,59.7246,59.6076,59.6369,28086.0
2017-01-30 10:55:00,61.19,61.26,61.14,61.16,39571.0,59.6369,59.7051,59.5881,59.6076,39571.0
2017-01-30 11:00:00,61.15,61.17,61.06,61.06,15489.0,59.5979,59.6174,59.5102,59.5102,15489.0
2017-01-30 11:05:00,61.07,61.16,61.04,61.06,28995.0,59.5199,59.6076,59.4907,59.5102,28995.0
2017-01-30 11:10:00,61.05,61.09,60.97,61.01,39143.0,59.5004,59.5394,59.4224,59.4614,39143.0
2017-01-30 11:15:00,61.0,61.01,60.91,61.01,52196.0,59.4517,59.4614,59.364,59.4614,52196.0
2017-01-30 11:20:00,61.01,61.03,60.9,60.94,44242.0,59.4614,59.4809,59.3542,59.3932,44242.0
2017-01-30 11:25:00,60.94,60.97,60.77,60.82,74195.0,59.3932,59.4224,59.2275,59.2763,74195.0
2017-01-30 11:30:00,60.84,60.87,60.72,60.8,139070.0,59.2957,59.325,59.1788,59.2568,139070.0
2017-01-30 11:35:00,60.79,60.96,60.79,60.87,37170.0,59.247,59.4127,59.247,59.325,37170.0
2017-01-30 11:40:00,60.87,60.95,60.85,60.89,175993.0,59.325,59.403,59.3055,59.3445,175993.0
2017-01-30 11:45:00,60.89,61.07,60.89,61.03,31102.0,59.3445,59.5199,59.3445,59.4809,31102.0
2017-01-30 11:50:00,61.03,61.05,60.95,60.97,38651.0,59.4809,59.5004,59.403,59.4224,38651.0
2017-01-30 11:55:00,60.97,60.98,60.82,60.86,56035.0,59.4224,59.4322,59.2763,59.3152,56035.0
2017-01-30 12:00:00,60.86,60.87,60.79,60.85,27449.0,59.3152,59.325,59.247,59.3055,27449.0
2017-01-30 12:05:00,60.85,60.88,60.8,60.84,24422.0,59.3055,59.3347,59.2568,59.2957,24422.0
2017-01-30 12:10:00,60.84,60.89,60.77,60.89,52014.0,59.2957,59.3445,59.2275,59.3445,52014.0
2017-01-30 12:15:00,60.89,60.95,60.89,60.93,26390.0,59.3445,59.403,59.3445,59.3835,26390.0
2017-01-30 12:20:00,60.92,60.92,60.77,60.77,41540.0,59.3737,59.3737,59.2275,59.2275,41540.0
2017-01-30 12:25:00,60.77,60.89,60.76,60.87,25183.0,59.2275,59.3445,59.2178,59.325,25183.0
2017-01-30 12:30:00,60.87,60.89,60.82,60.86,23273.0,59.325,59.3445,59.2763,59.3152,23273.0
2017-01-30 12:35:00,60.86,60.86,60.77,60.8,26845.0,59.3152,59.3152,59.2275,59.2568,26845.0
2017-01-30 12:40:00,60.81,60.83,60.78,60.79,27922.0,59.2665,59.286,59.2373,59.247,27922.0
2017-01-30 12:45:00,60.79,60.79,60.67,60.67,31636.0,59.247,59.247,59.1301,59.1301,31636.0
2017-01-30 12:50:00,60.68,60.68,60.6,60.65,25490.0,59.1398,59.1398,59.0618,59.1106,25490.0
2017-01-30 12:55:00,60.65,60.7,60.64,60.67,20535.0,59.1106,59.1593,59.1008,59.1301,20535.0
2017-01-30 13:00:00,60.66,60.69,60.63,60.67,16826.0,59.1203,59.1496,59.0911,59.1301,16826.0
2017-01-30 13:05:00,60.67,60.75,60.65,60.69,15972.0,59.1301,59.208,59.1106,59.1496,15972.0
2017-01-30 13:10:00,60.69,60.69,60.57,60.63,43749.0,59.1496,59.1496,59.0326,59.0911,43749.0
2017-01-30 13:15:00,60.64,60.64,60.5,60.52,37028.0,59.1008,59.1008,58.9644,58.9839,37028.0
2017-01-30 13:20:00,60.51,60.54,60.48,60.54,49740.0,58.9741,59.0034,58.9449,59.0034,49740.0
2017-01-30 13:25:00,60.54,60.69,60.53,60.65,69315.0,59.0034,59.1496,58.9936,59.1106,69315.0
2017-01-30 13:30:00,60.64,60.73,60.64,60.73,42598.0,59.1008,59.1885,59.1008,59.1885,42598.0
2017-01-30 13:35:00,60.73,60.79,60.69,60.74,24751.0,59.1885,59.247,59.1496,59.1983,24751.0
2017-01-30 13:40:00,60.74,60.77,60.7,60.71,52536.0,59.1983,59.2275,59.1593,59.169,52536.0
2017-01-30 13:45:00,60.7,60.71,60.66,60.69,77141.0,59.1593,59.169,59.1203,59.1496,77141.0
2017-01-30 13:50:00,60.7,60.7,60.63,60.64,20344.0,59.1593,59.1593,59.0911,59.1008,20344.0
2017-01-30 13:55:00,60.64,60.65,60.53,60.55,283464.0,59.1008,59.1106,58.9936,59.0131,283464.0
2017-01-30 14:00:00,60.54,60.63,60.54,60.61,62430.0,59.0034,59.0911,59.0034,59.0716,62430.0
2017-01-30 14:05:00,60.61,60.62,60.52,60.6,38334.0,59.0716,59.0813,58.9839,59.0618,38334.0
2017-01-30 14:10:00,60.61,60.64,60.58,60.62,28630.0,59.0716,59.1008,59.0423,59.0813,28630.0
2017-01-30 14:15:00,60.61,60.62,60.58,60.6,31864.0,59.0716,59.0813,59.0423,59.0618,31864.0
2017-01-30 14:20:00,60.6,60.65,60.56,60.62,98406.0,59.0618,59.1106,59.0229,59.0813,98406.0
2017-01-30 14:25:00,60.62,60.67,60.6,60.6,50502.0,59.0813,59.1301,59.0618,59.0618,50502.0
2017-01-30 14:30:00,60.62,60.66,60.6,60.6,26867.0,59.0813,59.1203,59.0618,59.0618,26867.0
2017-01-30 14:35:00,60.61,60.71,60.6,60.63,79654.0,59.0716,59.169,59.0618,59.0911,79654.0
2017-01-30 14:40:00,60.63,60.67,60.6,60.66,103638.0,59.0911,59.1301,59.0618,59.1203,103638.0
2017-01-30 14:45:00,60.67,60.78,60.65,60.78,37314.0,59.1301,59.2373,59.1106,59.2373,37314.0
2017-01-30 14:50:00,60.78,60.85,60.75,60.83,27730.0,59.2373,59.3055,59.208,59.286,27730.0
2017-01-30 14:55:00,60.83,60.86,60.78,60.79,19606.0,59.286,59.3152,59.2373,59.247,19606.0
2017-01-30 15:00:00,60.8,60.83,60.76,60.82,21336.0,59.2568,59.286,59.2178,59.2763,21336.0
2017-01-30 15:05:00,60.82,60.86,60.79,60.85,29250.0,59.2763,59.3152,59.247,59.3055,29250.0
2017-01-30 15:10:00,60.85,60.87,60.8,60.85,48215.0,59.3055,59.325,59.2568,59.3055,48215.0
2017-01-30 15:15:00,60.85,60.94,60.83,60.9,49577.0,59.3055,59.3932,59.286,59.3542,49577.0
2017-01-30 15:20:00,60.9,60.92,60.87,60.89,42814.0,59.3542,59.3737,59.325,59.3445,42814.0
2017-01-30 15:25:00,60.9,60.92,60.88,60.91,47480.0,59.3542,59.3737,59.3347,59.364,47480.0
2017-01-30 15:30:00,60.92,61.03,60.91,61.01,40794.0,59.3737,59.4809,59.364,59.4614,40794.0
2017-01-30 15:35:00,61.01,61.02,60.88,60.9,51567.0,59.4614,59.4712,59.3347,59.3542,51567.0
2017-01-30 15:40:00,60.9,61.01,60.88,61.01,69192.0,59.3542,59.4614,59.3347,59.4614,69192.0
2017-01-30 15:45:00,61.0,61.06,60.99,61.04,176034.0,59.4517,59.5102,59.4419,59.4907,176034.0
2017-01-30 15:50:00,61.03,61.09,61.01,61.03,142172.0,59.4809,59.5394,59.4614,59.4809,142172.0
2017-01-30 15:55:00,61.02,61.11,60.94,61.02,484046.0,59.4712,59.5589,59.3932,59.4712,484046.0
2017-01-31 09:30:00,61.14,61.78,61.08,61.53,70751.0,59.5881,60.2119,59.5297,59.9682,70751.0
2017-01-31 09:35:00,61.48,62.12,61.48,62.05,119143.0,59.9195,60.5433,59.9195,60.475,119143.0
2017-01-31 09:40:00,62.11,62.13,61.71,61.84,169578.0,60.5335,60.553,60.1437,60.2704,169578.0
2017-01-31 09:45:00,61.84,61.85,61.52,61.78,151897.0,60.2704,60.2801,59.9585,60.2119,151897.0
2017-01-31 09:50:00,61.79,61.97,61.73,61.89,148408.0,60.2216,60.3971,60.1632,60.3191,148408.0
2017-01-31 09:55:00,61.89,62.08,61.86,62.08,73582.0,60.3191,60.5043,60.2899,60.5043,73582.0
2017-01-31 10:00:00,62.1,62.1,61.9,61.94,59628.0,60.5238,60.5238,60.3288,60.3678,59628.0
2017-01-31 10:05:00,61.94,62.01,61.88,62.0,74529.0,60.3678,60.4361,60.3094,60.4263,74529.0
2017-01-31 10:10:00,61.99,62.01,61.92,61.97,74516.0,60.4166,60.4361,60.3483,60.3971,74516.0
2017-01-31 10:15:00,61.98,62.17,61.96,62.12,46902.0,60.4068,60.592,60.3873,60.5433,46902.0
2017-01-31 10:20:00,62.12,62.51,62.1,62.51,97687.0,60.5433,60.9234,60.5238,60.9234,97687.0
2017-01-31 10:25:00,62.49,62.51,62.14,62.18,107000.0,60.9039,60.9234,60.5628,60.6017,107000.0
2017-01-31 10:30:00,62.16,62.23,62.12,62.23,30423.0,60.5822,60.6505,60.5433,60.6505,30423.0
2017-01-31 10:35:00,62.23,62.29,62.02,62.03,63488.0,60.6505,60.7089,60.4458,60.4555,63488.0
2017-01-31 10:40:00,62.04,62.07,61.88,61.88,53600.0,60.4653,60.4945,60.3094,60.3094,53600.0
2017-01-31 10:45:00,61.89,62.03,61.89,61.96,35031.0,60.3191,60.4555,60.3191,60.3873,35031.0
2017-01-31 10:50:00,61.96,62.03,61.94,61.97,37671.0,60.3873,60.4555,60.3678,60.3971,37671.0
2017-01-31 10:55:00,61.98,62.06,61.97,62.0,29158.0,60.4068,60.4848,60.3971,60.4263,29158.0
2017-01-31 11:00:00,62.01,62.1,61.98,62.08,50640.0,60.4361,60.5238,60.4068,60.5043,50640.0
2017-01-31 11:05:00,62.1,62.12,61.89,61.9,23135.0,60.5238,60.5433,60.3191,60.3288,23135.0
2017-01-31 11:10:00,61.91,61.94,61.86,61.86,15399.0,60.3386,60.3678,60.2899,60.2899,15399.0
2017-01-31 11:15:00,61.89,61.97,61.86,61.87,92255.0,60.3191,60.3971,60.2899,60.2996,92255.0
2017-01-31 11:20:00,61.87,61.87,61.7,61.74,24677.0,60.2996,60.2996,60.1339,60.1729,24677.0
2017-01-31 11:25:00,61.74,61.76,61.63,61.72,45508.0,60.1729,60.1924,60.0657,60.1534,45508.0
2017-01-31 11:30:00,61.73,61.81,61.66,61.74,36650.0,60.1632,60.2411,60.0949,60.1729,36650.0
2017-01-31 11:35:00,61.74,61.84,61.71,61.84,27427.0,60.1729,60.2704,60.1437,60.2704,27427.0
2017-01-31 11:40:00,61.84,61.84,61.75,61.75,19995.0,60.2704,60.2704,60.1827,60.1827,19995.0
2017-01-31 11:45:00,61.75,61.79,61.72,61.73,25226.0,60.1827,60.2216,60.1534,60.1632,25226.0
2017-01-31 11:50:00,61.73,61.81,61.73,61.76,18937.0,60.1632,60.2411,60.1632,60.1924,18937.0
2017-01-31 11:55:00,61.77,61.81,61.76,61.79,24444.0,60.2021,60.2411,60.1924,60.2216,24444.0
2017-01-31 12:00:00,61.79,61.81,61.76,61.81,23883.0,60.2216,60.2411,60.1924,60.2411,23883.0
2017-01-31 12:05:00,61.8,61.92,61.8,61.91,33659.0,60.2314,60.3483,60.2314,60.3386,33659.0
2017-01-31 12:10:00,61.91,61.94,61.9,61.9,35612.0,60.3386,60.3678,60.3288,60.3288,35612.0
2017-01-31 12:15:00,61.9,61.91,61.82,61.85,21869.0,60.3288,60.3386,60.2509,60.2801,21869.0
2017-01-31 12:20:00,61.84,61.85,61.78,61.8,11723.0,60.2704,60.2801,60.2119,60.2314,11723.0
2017-01-31 12:25:00,61.79,61.82,61.72,61.74,16133.0,60.2216,60.2509,60.1534,60.1729,16133.0
2017-01-31 12:30:00,61.75,61.78,61.71,61.77,23462.0,60.1827,60.2119,60.1437,60.2021,23462.0
2017-01-31 12:35:00,61.77,61.78,61.71,61.76,24510.0,60.2021,60.2119,60.1437,60.1924,24510.0
2017-01-31 12:40:00,61.75,61.78,61.74,61.75,14813.0,60.1827,60.2119,60.1729,60.1827,14813.0
2017-01-31 12:45:00,61.74,61.77,61.72,61.73,21376.0,60.1729,60.2021,60.1534,60.1632,21376.0
2017-01-31 12:50:00,61.73,61.74,61.71,61.71,17790.0,60.1632,60.1729,60.1437,60.1437,17790.0
2017-01-31 12:55:00,61.71,61.73,61.66,61.71,26491.0,60.1437,60.1632,60.0949,60.1437,26491.0
2017-01-31 13:00:00,61.72,61.72,61.63,61.65,24065.0,60.1534,60.1534,60.0657,60.0852,24065.0
2017-01-31 13:05:00,61.64,61.73,61.63,61.72,29834.0,60.0754,60.1632,60.0657,60.1534,29834.0
2017-01-31 13:10:00,61.73,61.74,61.69,61.72,24746.0,60.1632,60.1729,60.1242,60.1534,24746.0
2017-01-31 13:15:00,61.71,61.76,61.69,61.73,19648.0,60.1437,60.1924,60.1242,60.1632,19648.0
2017-01-31 13:20:00,61.72,61.74,61.69,61.74,19100.0,60.1534,60.1729,60.1242,60.1729,19100.0
2017-01-31 13:25:00,61.74,61.84,61.74,61.82,23058.0,60.1729,60.2704,60.1729,60.2509,23058.0
2017-01-31 13:30:00,61.82,61.83,61.76,61.77,15862.0,60.2509,60.2606,60.1924,60.2021,15862.0
2017-01-31 13:35:00,61.77,61.83,61.73,61.81,20265.0,60.2021,60.2606,60.1632,60.2411,20265.0
2017-01-31 13:40:00,61.8,61.82,61.76,61.82,20451.0,60.2314,60.2509,60.1924,60.2509,20451.0
2017-01-31 13:45:00,61.81,61.83,61.78,61.79,17516.0,60.2411,60.2606,60.2119,60.2216,17516.0
2017-01-31 13:50:00,61.8,61.84,61.76,61.76,19011.0,60.2314,60.2704,60.1924,60.1924,19011.0
2017-01-31 13:55:00,61.77,61.82,61.69,61.82,42034.0,60.2021,60.2509,60.1242,60.2509,42034.0
2017-01-31 14:00:00,61.81,61.86,61.79,61.8,19512.0,60.2411,60.2899,60.2216,60.2314,19512.0
2017-01-31 14:05:00,61.8,61.85,61.77,61.8,22792.0,60.2314,60.2801,60.2021,60.2314,22792.0
2017-01-31 14:10:00,61.8,61.95,61.8,61.87,50963.0,60.2314,60.3776,60.2314,60.2996,50963.0
2017-01-31 14:15:00,61.86,61.88,61.82,61.85,19455.0,60.2899,60.3094,60.2509,60.2801,19455.0
2017-01-31 14:20:00,61.86,61.92,61.85,61.89,29313.0,60.2899,60.3483,60.2801,60.3191,29313.0
2017-01-31 14:25:00,61.9,61.93,61.89,61.92,16046.0,60.3288,60.3581,60.3191,60.3483,16046.0
2017-01-31 14:30:00,61.92,61.95,61.89,61.93,27298.0,60.3483,60.3776,60.3191,60.3581,27298.0
2017-01-31 14:35:00,61.94,62.0,61.92,61.99,23222.0,60.3678,60.4263,60.3483,60.4166,23222.0
2017-01-31 14:40:00,62.0,62.0,61.91,61.94,24003.0,60.4263,60.4263,60.3386,60.3678,24003.0
2017-01-31 14:45:00,61.95,61.97,61.94,61.97,20889.0,60.3776,60.3971,60.3678,60.3971,20889.0
2017-01-31 14:50:00,61.98,61.99,61.93,61.97,23892.0,60.4068,60.4166,60.3581,60.3971,23892.0
2017-01-31 14:55:00,61.98,62.02,61.96,61.99,26515.0,60.4068,60.4458,60.3873,60.4166,26515.0
2017-01-31 15:00:00,61.99,62.04,61.98,62.01,34367.0,60.4166,60.4653,60.4068,60.4361,34367.0
2017-01-31 15:05:00,62.01,62.05,62.0,62.02,23712.0,60.4361,60.475,60.4263,60.4458,23712.0
2017-01-31 15:10:00,62.01,62.1,62.01,62.08,75983.0,60.4361,60.5238,60.4361,60.5043,75983.0
2017-01-31 15:15:00,62.08,62.13,62.07,62.08,53974.0,60.5043,60.553,60.4945,60.5043,53974.0
2017-01-31 15:20:00,62.08,62.13,62.06,62.11,34919.0,60.5043,60.553,60.4848,60.5335,34919.0
2017-01-31 15:25:00,62.11,62.11,62.03,62.05,33336.0,60.5335,60.5335,60.4555,60.475,33336.0
2017-01-31 15:30:00,62.05,62.08,62.02,62.07,46427.0,60.475,60.5043,60.4458,60.4945,46427.0
2017-01-31 15:35:00,62.07,62.09,61.99,62.06,48409.0,60.4945,60.514,60.4166,60.4848,48409.0
2017-01-31 15:40:00,62.05,62.13,62.01,62.08,77976.0,60.475,60.553,60.4361,60.5043,77976.0
2017-01-31 15:45:00,62.07,62.17,62.05,62.16,116102.0,60.4945,60.592,60.475,60.5822,116102.0
2017-01-31 15:50:00,62.16,62.18,62.12,62.16,176900.0,60.5822,60.6017,60.5433,60.5822,176900.0
2017-01-31 15:55:00,62.16,62.2,62.07,62.18,234098.0,60.5822,60.6212,60.4945,60.6017,234098.0
2017-02-01 09:30:00,62.15,62.74,62.13,62.59,97491.0,60.5725,61.1475,60.553,61.0013,97491.0
2017-02-01 09:35:00,62.56,63.44,62.56,63.44,281393.0,60.9721,61.8298,60.9721,61.8298,281393.0
2017-02-01 09:40:00,63.44,63.54,63.16,63.27,222404.0,61.8298,61.9272,61.5569,61.6641,222404.0
2017-02-01 09:45:00,63.28,63.5,63.16,63.45,122227.0,61.6738,61.8882,61.5569,61.8395,122227.0
2017-02-01 09:50:00,63.43,63.49,63.25,63.41,314179.0,61.82,61.8785,61.6446,61.8005,314179.0
2017-02-01 09:55:00,63.42,63.53,63.41,63.45,270756.0,61.8103,61.9175,61.8005,61.8395,270756.0
2017-02-01 10:00:00,63.46,63.5,63.18,63.47,98229.0,61.8492,61.8882,61.5764,61.859,98229.0
2017-02-01 10:05:00,63.48,63.51,63.17,63.26,108099.0,61.8687,61.898,61.5666,61.6543,108099.0
2017-02-01 10:10:00,63.26,63.33,63.13,63.14,80941.0,61.6543,61.7225,61.5276,61.5374,80941.0
2017-02-01 10:15:00,63.13,63.13,62.89,62.97,102413.0,61.5276,61.5276,61.2937,61.3717,102413.0
2017-02-01 10:20:00,62.96,63.1,62.89,62.93,174185.0,61.3619,61.4984,61.2937,61.3327,174185.0
2017-02-01 10:25:00,62.92,62.93,62.7,62.71,109279.0,61.323,61.3327,61.1085,61.1183,109279.0
2017-02-01 10:30:00,62.71,62.89,62.66,62.68,62311.0,61.1183,61.2937,61.0696,61.089,62311.0
2017-02-01 10:35:00,62.66,62.72,62.48,62.5,53798.0,61.0696,61.128,60.8941,60.9136,53798.0
2017-02-01 10:40:00,62.49,62.7,62.47,62.67,126000.0,60.9039,61.1085,60.8844,61.0793,126000.0
2017-02-01 10:45:00,62.67,62.68,62.45,62.48,75107.0,61.0793,61.089,60.8649,60.8941,75107.0
2017-02-01 10:50:00,62.49,62.58,62.47,62.54,46566.0,60.9039,60.9916,60.8844,60.9526,46566.0
2017-02-01 10:55:00,62.53,62.61,62.39,62.4,61394.0,60.9429,61.0208,60.8064,60.8162,61394.0
2017-02-01 11:00:00,62.4,62.57,62.38,62.57,96729.0,60.8162,60.9818,60.7967,60.9818,96729.0
2017-02-01 11:05:00,62.58,62.67,62.5,62.65,73123.0,60.9916,61.0793,60.9136,61.0598,73123.0
2017-02-01 11:10:00,62.65,62.67,62.53,62.53,51471.0,61.0598,61.0793,60.9429,60.9429,51471.0
2017-02-01 11:15:00,62.53,62.54,62.44,62.5,28673.0,60.9429,60.9526,60.8551,60.9136,28673.0
2017-02-01 11:20:00,62.49,62.53,62.42,62.45,47180.0,60.9039,60.9429,60.8356,60.8649,47180.0
2017-02-01 11:25:00,62.46,62.54,62.41,62.48,49392.0,60.8746,60.9526,60.8259,60.8941,49392.0
2017-02-01 11:30:00,62.47,62.5,62.37,62.43,94997.0,60.8844,60.9136,60.7869,60.8454,94997.0
2017-02-01 11:35:00,62.43,62.69,62.4,62.65,101376.0,60.8454,61.0988,60.8162,61.0598,101376.0
2017-02-01 11:40:00,62.66,62.67,62.59,62.63,102322.0,61.0696,61.0793,61.0013,61.0403,102322.0
2017-02-01 11:45:00,62.63,62.66,62.54,62.6,91334.0,61.0403,61.0696,60.9526,61.0111,91334.0
2017-02-01 11:50:00,62.59,62.64,62.49,62.5,101985.0,61.0013,61.0501,60.9039,60.9136,101985.0
2017-02-01 11:55:00,62.5,62.54,62.38,62.39,168091.0,60.9136,60.9526,60.7967,60.8064,168091.0
2017-02-01 12:00:00,62.38,62.51,62.38,62.51,158512.0,60.7967,60.9234,60.7967,60.9234,158512.0
2017-02-01 12:05:00,62.5,62.5,62.39,62.42,150536.0,60.9136,60.9136,60.8064,60.8356,150536.0
2017-02-01 12:10:00,62.42,62.45,62.23,62.25,75714.0,60.8356,60.8649,60.6505,60.67,75714.0
2017-02-01 12:15:00,62.25,62.34,62.25,62.33,140582.0,60.67,60.7577,60.67,60.7479,140582.0
2017-02-01 12:20:00,62.33,62.41,62.27,62.4,79852.0,60.7479,60.8259,60.6895,60.8162,79852.0
2017-02-01 12:25:00,62.38,62.55,62.37,62.55,102879.0,60.7967,60.9623,60.7869,60.9623,102879.0
2017-02-01 12:30:00,62.55,62.59,62.52,62.59,51913.0,60.9623,61.0013,60.9331,61.0013,51913.0
2017-02-01 12:35:00,62.58,62.67,62.57,62.59,61922.0,60.9916,61.0793,60.9818,61.0013,61922.0
2017-02-01 12:40:00,62.6,62.62,62.52,62.56,32098.0,61.0111,61.0306,60.9331,60.9721,32098.0
2017-02-01 12:45:00,62.56,62.57,62.52,62.55,243149.0,60.9721,60.9818,60.9331,60.9623,243149.0
2017-02-01 12:50:00,62.56,62.57,62.4,62.41,38322.0,60.9721,60.9818,60.8162,60.8259,38322.0
2017-02-01 12:55:00,62.4,62.42,62.39,62.4,37208.0,60.8162,60.8356,60.8064,60.8162,37208.0
2017-02-01 13:00:00,62.39,62.47,62.39,62.42,46887.0,60.8064,60.8844,60.8064,60.8356,46887.0
2017-02-01 13:05:00,62.43,62.52,62.4,62.51,71831.0,60.8454,60.9331,60.8162,60.9234,71831.0
2017-02-01 13:10:00,62.5,62.54,62.5,62.53,128618.0,60.9136,60.9526,60.9136,60.9429,128618.0
2017-02-01 13:15:00,62.53,62.64,62.53,62.64,62968.0,60.9429,61.0501,60.9429,61.0501,62968.0
2017-02-01 13:20:00,62.64,62.74,62.6,62.72,48487.0,61.0501,61.1475,61.0111,61.128,48487.0
2017-02-01 13:25:00,62.72,62.72,62.63,62.67,34453.0,61.128,61.128,61.0403,61.0793,34453.0
2017-02-01 13:30:00,62.68,62.77,62.64,62.76,58335.0,61.089,61.1768,61.0501,61.167,58335.0
2017-02-01 13:35:00,62.75,62.91,62.75,62.89,82366.0,61.1573,61.3132,61.1573,61.2937,82366.0
2017-02-01 13:40:00,62.88,62.97,62.84,62.9,44394.0,61.284,61.3717,61.245,61.3035,44394.0
2017-02-01 13:45:00,62.9,62.93,62.77,62.77,36446.0,61.3035,61.3327,61.1768,61.1768,36446.0
2017-02-01 13:50:00,62.78,62.8,62.73,62.75,28218.0,61.1865,61.206,61.1378,61.1573,28218.0
2017-02-01 13:55:00,62.75,62.78,62.68,62.75,22505.0,61.1573,61.1865,61.089,61.1573,22505.0
2017-02-01 14:00:00,62.74,62.88,62.68,62.86,54909.0,61.1475,61.284,61.089,61.2645,54909.0
2017-02-01 14:05:00,62.87,62.98,62.8,62.85,67905.0,61.2742,61.3814,61.206,61.2547,67905.0
2017-02-01 14:10:00,62.83,62.88,62.74,62.85,55631.0,61.2352,61.284,61.1475,61.2547,55631.0
2017-02-01 14:15:00,62.86,62.9,62.76,62.89,102145.0,61.2645,61.3035,61.167,61.2937,102145.0
2017-02-01 14:20:00,62.9,62.94,62.85,62.9,68646.0,61.3035,61.3424,61.2547,61.3035,68646.0
2017-02-01 14:25:00,62.9,62.94,62.81,62.85,49638.0,61.3035,61.3424,61.2157,61.2547,49638.0
2017-02-01 14:30:00,62.86,62.9,62.84,62.87,138549.0,61.2645,61.3035,61.245,61.2742,138549.0
2017-02-01 14:35:00,62.88,62.93,62.85,62.86,57795.0,61.284,61.3327,61.2547,61.2645,57795.0
2017-02-01 14:40:00,62.85,62.89,62.76,62.88,45582.0,61.2547,61.2937,61.167,61.284,45582.0
2017-02-01 14:45:00,62.88,62.93,62.83,62.89,89799.0,61.284,61.3327,61.2352,61.2937,89799.0
2017-02-01 14:50:00,62.89,62.91,62.87,62.91,61427.0,61.2937,61.3132,61.2742,61.3132,61427.0
2017-02-01 14:55:00,62.9,63.01,62.87,63.0,102702.0,61.3035,61.4107,61.2742,61.4009,102702.0
2017-02-01 15:00:00,62.99,63.08,62.99,63.08,79633.0,61.3912,61.4789,61.3912,61.4789,79633.0
2017-02-01 15:05:00,63.08,63.11,62.89,62.9,92276.0,61.4789,61.5081,61.2937,61.3035,92276.0
2017-02-01 15:10:00,62.9,63.0,62.88,62.96,80903.0,61.3035,61.4009,61.284,61.3619,80903.0
2017-02-01 15:15:00,62.97,63.01,62.91,62.92,188876.0,61.3717,61.4107,61.3132,61.323,188876.0
2017-02-01 15:20:00,62.93,63.1,62.92,63.09,88491.0,61.3327,61.4984,61.323,61.4886,88491.0
2017-02-01 15:25:00,63.09,63.11,62.99,63.09,66833.0,61.4886,61.5081,61.3912,61.4886,66833.0
2017-02-01 15:30:00,63.09,63.11,63.08,63.09,77430.0,61.4886,61.5081,61.4789,61.4886,77430.0
2017-02-01 15:35:00,63.1,63.11,63.01,63.05,132009.0,61.4984,61.5081,61.4107,61.4497,132009.0
2017-02-01 15:40:00,63.05,63.08,62.98,62.99,89906.0,61.4497,61.4789,61.3814,61.3912,89906.0
2017-02-01 15:45:00,62.99,63.06,62.98,63.04,94734.0,61.3912,61.4594,61.3814,61.4399,94734.0
2017-02-01 15:50:00,63.04,63.16,63.04,63.12,186827.0,61.4399,61.5569,61.4399,61.5179,186827.0
2017-02-01 15:55:00,63.13,63.22,63.03,63.15,405434.0,61.5276,61.6153,61.4302,61.5471,405434.0
2017-02-02 09:30:00,62.78,62.85,62.47,62.61,73719.0,61.1865,61.2547,60.8844,61.0208,73719.0
2017-02-02 09:35:00,62.61,62.81,62.61,62.72,72602.0,61.0208,61.2157,61.0208,61.128,72602.0
2017-02-02 09:40:00,62.73,62.81,62.63,62.76,11856.0,61.1378,61.2157,61.0403,61.167,11856.0
2017-02-02 09:45:00,62.73,62.76,62.59,62.7,41644.0,61.1378,61.167,61.0013,61.1085,41644.0
2017-02-02 09:50:00,62.69,62.74,62.62,62.64,15348.0,61.0988,61.1475,61.0306,61.0501,15348.0
2017-02-02 09:55:00,62.62,62.64,62.47,62.54,23413.0,61.0306,61.0501,60.8844,60.9526,23413.0
2017-02-02 10:00:00,62.51,62.55,62.38,62.39,38758.0,60.9234,60.9623,60.7967,60.8064,38758.0
2017-02-02 10:05:00,62.4,62.47,62.38,62.44,24866.0,60.8162,60.8844,60.7967,60.8551,24866.0
2017-02-02 10:10:00,62.43,62.47,62.31,62.41,47153.0,60.8454,60.8844,60.7284,60.8259,47153.0
2017-02-02 10:15:00,62.42,62.44,62.22,62.23,51551.0,60.8356,60.8551,60.6407,60.6505,51551.0
2017-02-02 10:20:00,62.23,62.35,62.22,62.31,48194.0,60.6505,60.7674,60.6407,60.7284,48194.0
2017-02-02 10:25:00,62.28,62.3,62.0,62.05,42966.0,60.6992,60.7187,60.4263,60.475,42966.0
2017-02-02 10:30:00,62.04,62.08,61.83,61.93,47008.0,60.4653,60.5043,60.2606,60.3581,47008.0
2017-02-02 10:35:00,61.94,62.04,61.94,62.03,34543.0,60.3678,60.4653,60.3678,60.4555,34543.0
2017-02-02 10:40:00,62.03,62.07,61.92,62.0,79713.0,60.4555,60.4945,60.3483,60.4263,79713.0
2017-02-02 10:45:00,62.0,62.12,61.95,62.11,31550.0,60.4263,60.5433,60.3776,60.5335,31550.0
2017-02-02 10:50:00,62.1,62.15,62.05,62.09,37493.0,60.5238,60.5725,60.475,60.514,37493.0
2017-02-02 10:55:00,62.09,62.27,62.08,62.27,29411.0,60.514,60.6895,60.5043,60.6895,29411.0
2017-02-02 11:00:00,62.27,62.3,62.15,62.15,28164.0,60.6895,60.7187,60.5725,60.5725,28164.0
2017-02-02 11:05:00,62.14,62.2,62.01,62.17,39386.0,60.5628,60.6212,60.4361,60.592,39386.0
2017-02-02 11:10:00,62.17,62.17,62.02,62.07,34511.0,60.592,60.592,60.4458,60.4945,34511.0
2017-02-02 11:15:00,62.06,62.1,62.02,62.07,20389.0,60.4848,60.5238,60.4458,60.4945,20389.0
2017-02-02 11:20:00,62.08,62.09,62.0,62.01,27559.0,60.5043,60.514,60.4263,60.4361,27559.0
2017-02-02 11:25:00,62.0,62.06,61.96,61.98,51279.0,60.4263,60.4848,60.3873,60.4068,51279.0
2017-02-02 11:30:00,61.98,61.98,61.74,61.75,72961.0,60.4068,60.4068,60.1729,60.1827,72961.0
2017-02-02 11:35:00,61.75,61.93,61.75,61.77,105924.0,60.1827,60.3581,60.1827,60.2021,105924.0
2017-02-02 11:40:00,61.78,61.85,61.75,61.77,29745.0,60.2119,60.2801,60.1827,60.2021,29745.0
2017-02-02 11:45:00,61.79,61.81,61.67,61.67,53892.0,60.2216,60.2411,60.1047,60.1047,53892.0
2017-02-02 11:50:00,61.66,61.71,61.6,61.62,37090.0,60.0949,60.1437,60.0365,60.056,37090.0
2017-02-02 11:55:00,61.61,61.7,61.61,61.65,28156.0,60.0462,60.1339,60.0462,60.0852,28156.0
2017-02-02 12:00:00,61.62,61.63,61.52,61.56,34122.0,60.056,60.0657,59.9585,59.9975,34122.0
2017-02-02 12:05:00,61.57,61.71,61.57,61.66,24292.0,60.0072,60.1437,60.0072,60.0949,24292.0
2017-02-02 12:10:00,61.65,61.65,61.6,61.61,19619.0,60.0852,60.0852,60.0365,60.0462,19619.0
2017-02-02 12:15:00,61.61,61.62,61.59,61.61,18664.0,60.0462,60.056,60.0267,60.0462,18664.0
2017-02-02 12:20:00,61.61,61.7,61.61,61.68,60548.0,60.0462,60.1339,60.0462,60.1144,60548.0
2017-02-02 12:25:00,61.67,61.8,61.66,61.79,132423.0,60.1047,60.2314,60.0949,60.2216,132423.0
2017-02-02 12:30:00,61.8,61.8,61.73,61.74,15980.0,60.2314,60.2314,60.1632,60.1729,15980.0
2017-02-02 12:35:00,61.76,61.76,61.7,61.7,28098.0,60.1924,60.1924,60.1339,60.1339,28098.0
2017-02-02 12:40:00,61.71,61.71,61.58,61.59,20095.0,60.1437,60.1437,60.017,60.0267,20095.0
2017-02-02 12:45:00,61.59,61.69,61.58,61.69,50680.0,60.0267,60.1242,60.017,60.1242,50680.0
2017-02-02 12:50:00,61.69,61.76,61.69,61.75,32234.0,60.1242,60.1924,60.1242,60.1827,32234.0
2017-02-02 12:55:00,61.76,61.82,61.75,61.8,28592.0,60.1924,60.2509,60.1827,60.2314,28592.0
2017-02-02 13:00:00,61.81,61.82,61.7,61.71,17588.0,60.2411,60.2509,60.1339,60.1437,17588.0
2017-02-02 13:05:00,61.71,61.77,61.71,61.72,26896.0,60.1437,60.2021,60.1437,60.1534,26896.0
2017-02-02 13:10:00,61.73,61.74,61.7,61.72,22426.0,60.1632,60.1729,60.1339,60.1534,22426.0
2017-02-02 13:15:00,61.72,61.73,61.7,61.71,14759.0,60.1534,60.1632,60.1339,60.1437,14759.0
2017-02-02 13:20:00,61.71,61.71,61.68,61.69,29070.0,60.1437,60.1437,60.1144,60.1242,29070.0
2017-02-02 13:25:00,61.69,61.71,61.68,61.71,50608.0,60.1242,60.1437,60.1144,60.1437,50608.0
2017-02-02 13:30:00,61.7,61.71,61.63,61.64,50168.0,60.1339,60.1437,60.0657,60.0754,50168.0
2017-02-02 13:35:00,61.64,61.64,61.58,61.61,21171.0,60.0754,60.0754,60.017,60.0462,21171.0
2017-02-02 13:40:00,61.61,61.78,61.61,61.78,61554.0,60.0462,60.2119,60.0462,60.2119,61554.0
2017-02-02 13:45:00,61.77,61.77,61.62,61.64,22560.0,60.2021,60.2021,60.056,60.0754,22560.0
2017-02-02 13:50:00,61.64,61.64,61.53,61.55,30979.0,60.0754,60.0754,59.9682,59.9877,30979.0
2017-02-02 13:55:00,61.55,61.56,61.47,61.48,81888.0,59.9877,59.9975,59.9098,59.9195,81888.0
2017-02-02 14:00:00,61.48,61.48,61.39,61.41,42904.0,59.9195,59.9195,59.8318,59.8513,42904.0
2017-02-02 14:05:00,61.41,61.51,61.39,61.46,32006.0,59.8513,59.9487,59.8318,59.9,32006.0
2017-02-02 14:10:00,61.46,61.51,61.41,61.43,37091.0,59.9,59.9487,59.8513,59.8708,37091.0
2017-02-02 14:15:00,61.43,61.44,61.23,61.24,52885.0,59.8708,59.8805,59.6759,59.6856,52885.0
2017-02-02 14:20:00,61.24,61.25,60.92,60.92,148013.0,59.6856,59.6953,59.3737,59.3737,148013.0
2017-02-02 14:25:00,60.93,60.94,60.77,60.83,84942.0,59.3835,59.3932,59.2275,59.286,84942.0
2017-02-02 14:30:00,60.83,61.0,60.79,60.9,72148.0,59.286,59.4517,59.247,59.3542,72148.0
2017-02-02 14:35:00,60.9,60.93,60.59,60.61,192020.0,59.3542,59.3835,59.0521,59.0716,192020.0
2017-02-02 14:40:00,60.61,60.67,60.52,60.6,166109.0,59.0716,59.1301,58.9839,59.0618,166109.0
2017-02-02 14:45:00,60.59,60.64,60.49,60.54,136520.0,59.0521,59.1008,58.9546,59.0034,136520.0
2017-02-02 14:50:00,60.55,60.6,60.34,60.54,217475.0,59.0131,59.0618,58.8084,59.0034,217475.0
2017-02-02 14:55:00,60.54,60.57,60.31,60.37,106431.0,59.0034,59.0326,58.7792,58.8377,106431.0
2017-02-02 15:00:00,60.38,60.56,60.37,60.51,85739.0,58.8474,59.0229,58.8377,58.9741,85739.0
2017-02-02 15:05:00,60.52,60.61,60.5,60.54,58945.0,58.9839,59.0716,58.9644,59.0034,58945.0
2017-02-02 15:10:00,60.54,60.68,60.49,60.67,80210.0,59.0034,59.1398,58.9546,59.1301,80210.0
2017-02-02 15:15:00,60.66,60.85,60.65,60.83,83956.0,59.1203,59.3055,59.1106,59.286,83956.0
2017-02-02 15:20:00,60.82,60.98,60.82,60.88,115066.0,59.2763,59.4322,59.2763,59.3347,115066.0
2017-02-02 15:25:00,60.87,61.02,60.83,60.97,118963.0,59.325,59.4712,59.286,59.4224,118963.0
2017-02-02 15:30:00,60.98,61.29,60.98,61.26,130693.0,59.4322,59.7343,59.4322,59.7051,130693.0
2017-02-02 15:35:00,61.25,61.26,61.13,61.15,92969.0,59.6953,59.7051,59.5784,59.5979,92969.0
2017-02-02 15:40:00,61.15,61.2,61.06,61.07,122809.0,59.5979,59.6466,59.5102,59.5199,122809.0
2017-02-02 15:45:00,61.07,61.25,61.05,61.17,169464.0,59.5199,59.6953,59.5004,59.6174,169464.0
2017-02-02 15:50:00,61.16,61.23,61.14,61.18,192423.0,59.6076,59.6759,59.5881,59.6271,192423.0
2017-02-02 15:55:00,61.19,61.19,61.03,61.04,284270.0,59.6369,59.6369,59.4809,59.4907,284270.0
2017-02-03 09:30:00,61.14,61.57,61.1,61.57,112072.0,59.5881,60.0072,59.5492,60.0072,112072.0
2017-02-03 09:35:00,61.6,61.6,61.04,61.06,40676.0,60.0365,60.0365,59.4907,59.5102,40676.0
2017-02-03 09:40:00,61.07,61.2,61.0,61.06,49972.0,59.5199,59.6466,59.4517,59.5102,49972.0
2017-02-03 09:45:00,61.07,61.11,60.87,60.87,47280.0,59.5199,59.5589,59.325,59.325,47280.0
2017-02-03 09:50:00,60.87,61.0,60.84,60.84,30191.0,59.325,59.4517,59.2957,59.2957,30191.0
2017-02-03 09:55:00,60.84,60.87,60.7,60.84,29253.0,59.2957,59.325,59.1593,59.2957,29253.0
2017-02-03 10:00:00,60.83,61.05,60.78,61.0,43404.0,59.286,59.5004,59.2373,59.4517,43404.0
2017-02-03 10:05:00,60.99,61.02,60.77,60.78,29669.0,59.4419,59.4712,59.2275,59.2373,29669.0
2017-02-03 10:10:00,60.78,60.98,60.76,60.91,55608.0,59.2373,59.4322,59.2178,59.364,55608.0
2017-02-03 10:15:00,60.92,61.08,60.9,61.02,21621.0,59.3737,59.5297,59.3542,59.4712,21621.0
2017-02-03 10:20:00,61.01,61.14,61.0,61.01,36416.0,59.4614,59.5881,59.4517,59.4614,36416.0
2017-02-03 10:25:00,61.02,61.13,60.93,60.96,47605.0,59.4712,59.5784,59.3835,59.4127,47605.0
2017-02-03 10:30:00,60.95,61.1,60.95,61.1,23418.0,59.403,59.5492,59.403,59.5492,23418.0
2017-02-03 10:35:00,61.08,61.09,60.99,61.04,15915.0,59.5297,59.5394,59.4419,59.4907,15915.0
2017-02-03 10:40:00,61.05,61.11,60.97,61.05,55367.0,59.5004,59.5589,59.4224,59.5004,55367.0
2017-02-03 10:45:00,61.04,61.11,60.97,61.0,20681.0,59.4907,59.5589,59.4224,59.4517,20681.0
2017-02-03 10:50:00,61.01,61.09,61.01,61.09,11963.0,59.4614,59.5394,59.4614,59.5394,11963.0
2017-02-03 10:55:00,61.08,61.08,61.0,61.01,21206.0,59.5297,59.5297,59.4517,59.4614,21206.0
2017-02-03 11:00:00,61.02,61.07,61.0,61.01,42074.0,59.4712,59.5199,59.4517,59.4614,42074.0
2017-02-03 11:05:00,61.01,61.04,60.97,61.02,18836.0,59.4614,59.4907,59.4224,59.4712,18836.0
2017-02-03 11:10:00,61.02,61.05,60.95,60.97,25206.0,59.4712,59.5004,59.403,59.4224,25206.0
2017-02-03 11:15:00,60.98,61.08,60.97,61.08,22623.0,59.4322,59.5297,59.4224,59.5297,22623.0
2017-02-03 11:20:00,61.08,61.09,61.04,61.05,29155.0,59.5297,59.5394,59.4907,59.5004,29155.0
2017-02-03 11:25:00,61.05,61.1,61.05,61.09,18222.0,59.5004,59.5492,59.5004,59.5394,18222.0
2017-02-03 11:30:00,61.1,61.37,61.08,61.36,50821.0,59.5492,59.8123,59.5297,59.8026,50821.0
2017-02-03 11:35:00,61.37,61.41,61.23,61.29,28950.0,59.8123,59.8513,59.6759,59.7343,28950.0
2017-02-03 11:40:00,61.29,61.35,61.27,61.29,15573.0,59.7343,59.7928,59.7148,59.7343,15573.0
2017-02-03 11:45:00,61.29,61.38,61.26,61.37,17032.0,59.7343,59.822,59.7051,59.8123,17032.0
2017-02-03 11:50:00,61.38,61.47,61.33,61.34,21635.0,59.822,59.9098,59.7733,59.7831,21635.0
2017-02-03 11:55:00,61.32,61.44,61.31,61.44,9691.0,59.7636,59.8805,59.7538,59.8805,9691.0
2017-02-03 12:00:00,61.43,61.53,61.37,61.37,23724.0,59.8708,59.9682,59.8123,59.8123,23724.0
2017-02-03 12:05:00,61.37,61.42,61.19,61.2,99334.0,59.8123,59.861,59.6369,59.6466,99334.0
2017-02-03 12:10:00,61.2,61.2,61.08,61.08,37262.0,59.6466,59.6466,59.5297,59.5297,37262.0
2017-02-03 12:15:00,61.1,61.16,61.08,61.15,23301.0,59.5492,59.6076,59.5297,59.5979,23301.0
2017-02-03 12:20:00,61.16,61.22,61.16,61.17,8424.0,59.6076,59.6661,59.6076,59.6174,8424.0
2017-02-03 12:25:00,61.17,61.22,61.17,61.17,10849.0,59.6174,59.6661,59.6174,59.6174,10849.0
2017-02-03 12:30:00,61.19,61.25,61.18,61.22,8350.0,59.6369,59.6953,59.6271,59.6661,8350.0
2017-02-03 12:35:00,61.24,61.29,61.22,61.29,10087.0,59.6856,59.7343,59.6661,59.7343,10087.0
2017-02-03 12:40:00,61.29,61.33,61.25,61.25,11583.0,59.7343,59.7733,59.6953,59.6953,11583.0
2017-02-03 12:45:00,61.26,61.27,61.13,61.14,15158.0,59.7051,59.7148,59.5784,59.5881,15158.0
2017-02-03 12:50:00,61.15,61.2,61.13,61.19,31792.0,59.5979,59.6466,59.5784,59.6369,31792.0
2017-02-03 12:55:00,61.19,61.24,61.14,61.19,38873.0,59.6369,59.6856,59.5881,59.6369,38873.0
2017-02-03 13:00:00,61.18,61.23,61.17,61.21,53556.0,59.6271,59.6759,59.6174,59.6564,53556.0
2017-02-03 13:05:00,61.21,61.26,61.13,61.14,40220.0,59.6564,59.7051,59.5784,59.5881,40220.0
2017-02-03 13:10:00,61.13,61.23,61.11,61.23,25602.0,59.5784,59.6759,59.5589,59.6759,25602.0
2017-02-03 13:15:00,61.22,61.25,61.16,61.16,18993.0,59.6661,59.6953,59.6076,59.6076,18993.0
2017-02-03 13:20:00,61.15,61.21,61.14,61.18,15549.0,59.5979,59.6564,59.5881,59.6271,15549.0
2017-02-03 13:25:00,61.19,61.25,61.19,61.2,17225.0,59.6369,59.6953,59.6369,59.6466,17225.0
2017-02-03 13:30:00,61.2,61.2,61.15,61.16,12866.0,59.6466,59.6466,59.5979,59.6076,12866.0
2017-02-03 13:35:00,61.16,61.17,61.06,61.08,18769.0,59.6076,59.6174,59.5102,59.5297,18769.0
2017-02-03 13:40:00,61.08,61.11,61.04,61.08,24240.0,59.5297,59.5589,59.4907,59.5297,24240.0
2017-02-03 13:45:00,61.07,61.08,61.0,61.01,13115.0,59.5199,59.5297,59.4517,59.4614,13115.0
2017-02-03 13:50:00,60.99,61.04,60.99,61.03,16890.0,59.4419,59.4907,59.4419,59.4809,16890.0
2017-02-03 13:55:00,61.02,61.03,60.96,60.98,9180.0,59.4712,59.4809,59.4127,59.4322,9180.0
2017-02-03 14:00:00,60.98,61.01,60.95,60.96,11372.0,59.4322,59.4614,59.403,59.4127,11372.0
2017-02-03 14:05:00,60.95,61.0,60.95,60.98,17798.0,59.403,59.4517,59.403,59.4322,17798.0
2017-02-03 14:10:00,60.99,61.0,60.94,60.94,14373.0,59.4419,59.4517,59.3932,59.3932,14373.0
2017-02-03 14:15:00,60.95,60.98,60.94,60.95,11927.0,59.403,59.4322,59.3932,59.403,11927.0
2017-02-03 14:20:00,60.95,60.97,60.94,60.96,18832.0,59.403,59.4224,59.3932,59.4127,18832.0
2017-02-03 14:25:00,60.97,60.98,60.93,60.94,12475.0,59.4224,59.4322,59.3835,59.3932,12475.0
2017-02-03 14:30:00,60.95,61.01,60.94,61.01,19246.0,59.403,59.4614,59.3932,59.4614,19246.0
2017-02-03 14:35:00,61.01,61.01,60.98,61.0,17295.0,59.4614,59.4614,59.4322,59.4517,17295.0
2017-02-03 14:40:00,61.0,61.03,60.99,61.03,23910.0,59.4517,59.4809,59.4419,59.4809,23910.0
2017-02-03 14:45:00,61.03,61.08,61.02,61.03,22718.0,59.4809,59.5297,59.4712,59.4809,22718.0
2017-02-03 14:50:00,61.03,61.05,61.02,61.03,20825.0,59.4809,59.5004,59.4712,59.4809,20825.0
2017-02-03 14:55:00,61.03,61.04,61.0,61.01,58802.0,59.4809,59.4907,59.4517,59.4614,58802.0
2017-02-03 15:00:00,61.01,61.04,60.98,60.99,55266.0,59.4614,59.4907,59.4322,59.4419,55266.0
2017-02-03 15:05:00,60.98,61.01,60.96,61.0,45567.0,59.4322,59.4614,59.4127,59.4517,45567.0
2017-02-03 15:10:00,61.0,61.02,60.98,61.01,34539.0,59.4517,59.4712,59.4322,59.4614,34539.0
2017-02-03 15:15:00,61.01,61.03,60.99,61.0,20600.0,59.4614,59.4809,59.4419,59.4517,20600.0
2017-02-03 15:20:00,61.01,61.02,60.99,61.0,25403.0,59.4614,59.4712,59.4419,59.4517,25403.0
2017-02-03 15:25:00,60.99,61.01,60.95,60.96,34049.0,59.4419,59.4614,59.403,59.4127,34049.0
2017-02-03 15:30:00,60.96,61.04,60.96,61.01,50078.0,59.4127,59.4907,59.4127,59.4614,50078.0
2017-02-03 15:35:00,61.01,61.09,61.0,61.09,51968.0,59.4614,59.5394,59.4517,59.5394,51968.0
2017-02-03 15:40:00,61.09,61.22,61.08,61.19,173044.0,59.5394,59.6661,59.5297,59.6369,173044.0
2017-02-03 15:45:00,61.19,61.22,61.17,61.2,59810.0,59.6369,59.6661,59.6174,59.6466,59810.0
2017-02-03 15:50:00,61.2,61.25,61.2,61.24,114462.0,59.6466,59.6953,59.6466,59.6856,114462.0
2017-02-03 15:55:00,61.23,61.27,61.18,61.25,338825.0,59.6759,59.7148,59.6271,59.6953,338825.0
2017-02-06 09:30:00,61.02,61.19,60.89,60.9,109406.0,59.4712,59.6369,59.3445,59.3542,109406.0
2017-02-06 09:35:00,60.9,61.25,60.9,61.11,7182.0,59.3542,59.6953,59.3542,59.5589,7182.0
2017-02-06 09:40:00,61.08,61.12,60.95,61.12,12877.0,59.5297,59.5686,59.403,59.5686,12877.0
2017-02-06 09:45:00,61.06,61.11,60.98,61.04,6527.0,59.5102,59.5589,59.4322,59.4907,6527.0
2017-02-06 09:50:00,61.03,61.15,61.01,61.1,8971.0,59.4809,59.5979,59.4614,59.5492,8971.0
2017-02-06 09:55:00,61.07,61.18,61.06,61.06,8817.0,59.5199,59.6271,59.5102,59.5102,8817.0
2017-02-06 10:00:00,61.06,61.09,61.0,61.06,8463.0,59.5102,59.5394,59.4517,59.5102,8463.0
2017-02-06 10:05:00,61.05,61.09,61.01,61.05,11199.0,59.5004,59.5394,59.4614,59.5004,11199.0
2017-02-06 10:10:00,61.08,61.08,61.0,61.02,10525.0,59.5297,59.5297,59.4517,59.4712,10525.0
2017-02-06 10:15:00,61.01,61.12,61.0,61.08,10323.0,59.4614,59.5686,59.4517,59.5297,10323.0
2017-02-06 10:20:00,61.09,61.16,61.08,61.14,6011.0,59.5394,59.6076,59.5297,59.5881,6011.0
2017-02-06 10:25:00,61.11,61.21,61.1,61.21,25044.0,59.5589,59.6564,59.5492,59.6564,25044.0
2017-02-06 10:30:00,61.2,61.23,61.11,61.11,9185.0,59.6466,59.6759,59.5589,59.5589,9185.0
2017-02-06 10:35:00,61.13,61.14,61.07,61.08,18801.0,59.5784,59.5881,59.5199,59.5297,18801.0
2017-02-06 10:40:00,61.08,61.16,61.05,61.12,21597.0,59.5297,59.6076,59.5004,59.5686,21597.0
2017-02-06 10:45:00,61.13,61.19,61.11,61.11,6900.0,59.5784,59.6369,59.5589,59.5589,6900.0
2017-02-06 10:50:00,61.13,61.14,61.06,61.06,6400.0,59.5784,59.5881,59.5102,59.5102,6400.0
2017-02-06 10:55:00,61.09,61.09,61.04,61.06,12573.0,59.5394,59.5394,59.4907,59.5102,12573.0
2017-02-06 11:00:00,61.06,61.1,61.05,61.08,31813.0,59.5102,59.5492,59.5004,59.5297,31813.0
2017-02-06 11:05:00,61.09,61.13,61.07,61.12,12733.0,59.5394,59.5784,59.5199,59.5686,12733.0
2017-02-06 11:10:00,61.13,61.24,61.13,61.22,32273.0,59.5784,59.6856,59.5784,59.6661,32273.0
2017-02-06 11:15:00,61.22,61.26,61.19,61.23,8258.0,59.6661,59.7051,59.6369,59.6759,8258.0
2017-02-06 11:20:00,61.22,61.23,61.17,61.18,9493.0,59.6661,59.6759,59.6174,59.6271,9493.0
2017-02-06 11:25:00,61.18,61.27,61.18,61.23,13863.0,59.6271,59.7148,59.6271,59.6759,13863.0
2017-02-06 11:30:00,61.23,61.24,61.18,61.18,12704.0,59.6759,59.6856,59.6271,59.6271,12704.0
2017-02-06 11:35:00,61.19,61.2,61.16,61.16,8764.0,59.6369,59.6466,59.6076,59.6076,8764.0
2017-02-06 11:40:00,61.16,61.18,61.08,61.08,12573.0,59.6076,59.6271,59.5297,59.5297,12573.0
2017-02-06 11:45:00,61.07,61.09,61.04,61.04,6649.0,59.5199,59.5394,59.4907,59.4907,6649.0
2017-02-06 11:50:00,61.05,61.05,61.0,61.05,7123.0,59.5004,59.5004,59.4517,59.5004,7123.0
2017-02-06 11:55:00,61.05,61.05,60.95,60.97,9207.0,59.5004,59.5004,59.403,59.4224,9207.0
2017-02-06 12:00:00,60.95,60.97,60.91,60.92,13137.0,59.403,59.4224,59.364,59.3737,13137.0
2017-02-06 12:05:00,60.91,60.91,60.84,60.89,17894.0,59.364,59.364,59.2957,59.3445,17894.0
2017-02-06 12:10:00,60.89,60.98,60.89,60.93,10588.0,59.3445,59.4322,59.3445,59.3835,10588.0
2017-02-06 12:15:00,60.95,60.98,60.93,60.96,8068.0,59.403,59.4322,59.3835,59.4127,8068.0
2017-02-06 12:20:00,60.95,60.95,60.87,60.89,7779.0,59.403,59.403,59.325,59.3445,7779.0
2017-02-06 12:25:00,60.89,60.92,60.87,60.92,10122.0,59.3445,59.3737,59.325,59.3737,10122.0
2017-02-06 12:30:00,60.92,60.97,60.92,60.95,15104.0,59.3737,59.4224,59.3737,59.403,15104.0
2017-02-06 12:35:00,60.96,61.01,60.95,60.98,6745.0,59.4127,59.4614,59.403,59.4322,6745.0
2017-02-06 12:40:00,60.99,61.02,60.96,60.96,6850.0,59.4419,59.4712,59.4127,59.4127,6850.0
2017-02-06 12:45:00,60.97,61.0,60.92,60.96,11150.0,59.4224,59.4517,59.3737,59.4127,11150.0
2017-02-06 12:50:00,60.96,61.01,60.96,61.01,8599.0,59.4127,59.4614,59.4127,59.4614,8599.0
2017-02-06 12:55:00,61.02,61.04,60.94,60.97,7508.0,59.4712,59.4907,59.3932,59.4224,7508.0
2017-02-06 13:00:00,60.95,60.95,60.9,60.9,8059.0,59.403,59.403,59.3542,59.3542,8059.0
2017-02-06 13:05:00,60.9,60.94,60.9,60.94,11035.0,59.3542,59.3932,59.3542,59.3932,11035.0
2017-02-06 13:10:00,60.93,60.95,60.91,60.91,4800.0,59.3835,59.403,59.364,59.364,4800.0
2017-02-06 13:15:00,60.9,60.94,60.88,60.91,6924.0,59.3542,59.3932,59.3347,59.364,6924.0
2017-02-06 13:20:00,60.91,60.93,60.9,60.9,5629.0,59.364,59.3835,59.3542,59.3542,5629.0
2017-02-06 13:25:00,60.9,60.94,60.88,60.92,6090.0,59.3542,59.3932,59.3347,59.3737,6090.0
2017-02-06 13:30:00,60.92,60.92,60.88,60.89,7400.0,59.3737,59.3737,59.3347,59.3445,7400.0
2017-02-06 13:35:00,60.9,60.91,60.83,60.86,11600.0,59.3542,59.364,59.286,59.3152,11600.0
2017-02-06 13:40:00,60.85,60.85,60.8,60.83,18265.0,59.3055,59.3055,59.2568,59.286,18265.0
2017-02-06 13:45:00,60.83,60.85,60.8,60.85,13488.0,59.286,59.3055,59.2568,59.3055,13488.0
2017-02-06 13:50:00,60.85,60.93,60.84,60.9,17985.0,59.3055,59.3835,59.2957,59.3542,17985.0
2017-02-06 13:55:00,60.89,60.92,60.88,60.91,10330.0,59.3445,59.3737,59.3347,59.364,10330.0
2017-02-06 14:00:00,60.91,60.93,60.89,60.89,13580.0,59.364,59.3835,59.3445,59.3445,13580.0
2017-02-06 14:05:00,60.89,60.89,60.8,60.81,12487.0,59.3445,59.3445,59.2568,59.2665,12487.0
2017-02-06 14:10:00,60.81,60.88,60.8,60.84,12437.0,59.2665,59.3347,59.2568,59.2957,12437.0
2017-02-06 14:15:00,60.85,60.88,60.82,60.84,17814.0,59.3055,59.3347,59.2763,59.2957,17814.0
2017-02-06 14:20:00,60.84,60.86,60.79,60.81,14385.0,59.2957,59.3152,59.247,59.2665,14385.0
2017-02-06 14:25:00,60.8,60.83,60.78,60.82,11200.0,59.2568,59.286,59.2373,59.2763,11200.0
2017-02-06 14:30:00,60.81,60.85,60.8,60.85,11476.0,59.2665,59.3055,59.2568,59.3055,11476.0
2017-02-06 14:35:00,60.85,60.86,60.81,60.84,9929.0,59.3055,59.3152,59.2665,59.2957,9929.0
2017-02-06 14:40:00,60.83,60.88,60.83,60.88,11573.0,59.286,59.3347,59.286,59.3347,11573.0
2017-02-06 14:45:00,60.88,60.9,60.85,60.86,11710.0,59.3347,59.3542,59.3055,59.3152,11710.0
2017-02-06 14:50:00,60.86,60.87,60.82,60.87,14616.0,59.3152,59.325,59.2763,59.325,14616.0
2017-02-06 14:55:00,60.86,60.89,60.83,60.83,13252.0,59.3152,59.3445,59.286,59.286,13252.0
2017-02-06 15:00:00,60.83,60.91,60.82,60.89,19147.0,59.286,59.364,59.2763,59.3445,19147.0
2017-02-06 15:05:00,60.89,60.96,60.88,60.95,18172.0,59.3445,59.4127,59.3347,59.403,18172.0
2017-02-06 15:10:00,60.96,60.99,60.93,60.96,18482.0,59.4127,59.4419,59.3835,59.4127,18482.0
2017-02-06 15:15:00,60.96,60.99,60.96,60.96,8910.0,59.4127,59.4419,59.4127,59.4127,8910.0
2017-02-06 15:20:00,60.95,60.96,60.93,60.94,17771.0,59.403,59.4127,59.3835,59.3932,17771.0
2017-02-06 15:25:00,60.94,60.97,60.92,60.95,20374.0,59.3932,59.4224,59.3737,59.403,20374.0
2017-02-06 15:30:00,60.95,60.97,60.93,60.94,17208.0,59.403,59.4224,59.3835,59.3932,17208.0
2017-02-06 15:35:00,60.94,60.96,60.91,60.95,24828.0,59.3932,59.4127,59.364,59.403,24828.0
2017-02-06 15:40:00,60.95,60.96,60.92,60.95,26940.0,59.403,59.4127,59.3737,59.403,26940.0
2017-02-06 15:45:00,60.95,60.96,60.88,60.89,39137.0,59.403,59.4127,59.3347,59.3445,39137.0
2017-02-06 15:50:00,60.89,60.91,60.85,60.86,106793.0,59.3445,59.364,59.3055,59.3152,106793.0
2017-02-06 15:55:00,60.86,60.86,60.78,60.85,274215.0,59.3152,59.3152,59.2373,59.3055,274215.0
2017-02-07 09:30:00,60.92,61.0,60.51,60.61,74036.0,59.3737,59.4517,58.9741,59.0716,74036.0
2017-02-07 09:35:00,60.59,60.63,60.5,60.62,45554.0,59.0521,59.0911,58.9644,59.0813,45554.0
2017-02-07 09:40:00,60.61,60.73,60.61,60.67,61889.0,59.0716,59.1885,59.0716,59.1301,61889.0
2017-02-07 09:45:00,60.66,60.89,60.64,60.87,37381.0,59.1203,59.3445,59.1008,59.325,37381.0
2017-02-07 09:50:00,60.89,61.2,60.87,61.19,41389.0,59.3445,59.6466,59.325,59.6369,41389.0
2017-02-07 09:55:00,61.2,61.24,61.07,61.09,24384.0,59.6466,59.6856,59.5199,59.5394,24384.0
2017-02-07 10:00:00,61.07,61.1,61.03,61.05,16854.0,59.5199,59.5492,59.4809,59.5004,16854.0
2017-02-07 10:05:00,61.04,61.11,61.04,61.1,15702.0,59.4907,59.5589,59.4907,59.5492,15702.0
2017-02-07 10:10:00,61.09,61.18,61.08,61.1,17691.0,59.5394,59.6271,59.5297,59.5492,17691.0
2017-02-07 10:15:00,61.09,61.17,61.09,61.1,11709.0,59.5394,59.6174,59.5394,59.5492,11709.0
2017-02-07 10:20:00,61.1,61.1,60.95,60.97,21085.0,59.5492,59.5492,59.403,59.4224,21085.0
2017-02-07 10:25:00,60.97,61.0,60.9,60.9,17942.0,59.4224,59.4517,59.3542,59.3542,17942.0
2017-02-07 10:30:00,60.91,61.07,60.9,61.05,29124.0,59.364,59.5199,59.3542,59.5004,29124.0
2017-02-07 10:35:00,61.05,61.05,60.98,61.03,18867.0,59.5004,59.5004,59.4322,59.4809,18867.0
2017-02-07 10:40:00,61.03,61.14,61.03,61.08,37409.0,59.4809,59.5881,59.4809,59.5297,37409.0
2017-02-07 10:45:00,61.08,61.1,61.01,61.01,12492.0,59.5297,59.5492,59.4614,59.4614,12492.0
2017-02-07 10:50:00,61.01,61.14,61.01,61.12,18582.0,59.4614,59.5881,59.4614,59.5686,18582.0
2017-02-07 10:55:00,61.13,61.16,61.12,61.15,18399.0,59.5784,59.6076,59.5686,59.5979,18399.0
2017-02-07 11:00:00,61.15,61.35,61.14,61.33,29872.0,59.5979,59.7928,59.5881,59.7733,29872.0
2017-02-07 11:05:00,61.32,61.47,61.32,61.38,52068.0,59.7636,59.9098,59.7636,59.822,52068.0
2017-02-07 11:10:00,61.38,61.44,61.29,61.3,19915.0,59.822,59.8805,59.7343,59.7441,19915.0
2017-02-07 11:15:00,61.3,61.33,61.21,61.21,19120.0,59.7441,59.7733,59.6564,59.6564,19120.0
2017-02-07 11:20:00,61.21,61.24,61.16,61.18,95058.0,59.6564,59.6856,59.6076,59.6271,95058.0
2017-02-07 11:25:00,61.16,61.16,61.02,61.07,28292.0,59.6076,59.6076,59.4712,59.5199,28292.0
2017-02-07 11:30:00,61.07,61.24,61.07,61.2,34457.0,59.5199,59.6856,59.5199,59.6466,34457.0
2017-02-07 11:35:00,61.2,61.21,61.11,61.11,18585.0,59.6466,59.6564,59.5589,59.5589,18585.0
2017-02-07 11:40:00,61.11,61.16,61.07,61.12,40434.0,59.5589,59.6076,59.5199,59.5686,40434.0
2017-02-07 11:45:00,61.11,61.2,61.07,61.11,33081.0,59.5589,59.6466,59.5199,59.5589,33081.0
2017-02-07 11:50:00,61.11,61.23,61.09,61.22,38018.0,59.5589,59.6759,59.5394,59.6661,38018.0
2017-02-07 11:55:00,61.23,61.23,61.16,61.17,11087.0,59.6759,59.6759,59.6076,59.6174,11087.0
2017-02-07 12:00:00,61.16,61.32,61.16,61.29,20141.0,59.6076,59.7636,59.6076,59.7343,20141.0
2017-02-07 12:05:00,61.28,61.33,61.27,61.31,14018.0,59.7246,59.7733,59.7148,59.7538,14018.0
2017-02-07 12:10:00,61.31,61.43,61.31,61.41,33828.0,59.7538,59.8708,59.7538,59.8513,33828.0
2017-02-07 12:15:00,61.41,61.41,61.34,61.35,18977.0,59.8513,59.8513,59.7831,59.7928,18977.0
2017-02-07 12:20:00,61.35,61.44,61.31,61.41,47268.0,59.7928,59.8805,59.7538,59.8513,47268.0
2017-02-07 12:25:00,61.41,61.43,61.22,61.27,27160.0,59.8513,59.8708,59.6661,59.7148,27160.0
2017-02-07 12:30:00,61.27,61.33,61.23,61.29,17894.0,59.7148,59.7733,59.6759,59.7343,17894.0
2017-02-07 12:35:00,61.3,61.35,61.26,61.3,24598.0,59.7441,59.7928,59.7051,59.7441,24598.0
2017-02-07 12:40:00,61.3,61.37,61.28,61.34,26860.0,59.7441,59.8123,59.7246,59.7831,26860.0
2017-02-07 12:45:00,61.34,61.36,61.29,61.31,29134.0,59.7831,59.8026,59.7343,59.7538,29134.0
2017-02-07 12:50:00,61.31,61.33,61.27,61.31,19040.0,59.7538,59.7733,59.7148,59.7538,19040.0
2017-02-07 12:55:00,61.31,61.35,61.28,61.29,26761.0,59.7538,59.7928,59.7246,59.7343,26761.0
2017-02-07 13:00:00,61.29,61.33,61.28,61.3,22214.0,59.7343,59.7733,59.7246,59.7441,22214.0
2017-02-07 13:05:00,61.31,61.31,61.28,61.29,17579.0,59.7538,59.7538,59.7246,59.7343,17579.0
2017-02-07 13:10:00,61.29,61.33,61.29,61.31,14625.0,59.7343,59.7733,59.7343,59.7538,14625.0
2017-02-07 13:15:00,61.31,61.34,61.28,61.29,23867.0,59.7538,59.7831,59.7246,59.7343,23867.0
2017-02-07 13:20:00,61.29,61.32,61.29,61.32,24878.0,59.7343,59.7636,59.7343,59.7636,24878.0
2017-02-07 13:25:00,61.31,61.34,61.29,61.31,27398.0,59.7538,59.7831,59.7343,59.7538,27398.0
2017-02-07 13:30:00,61.31,61.34,61.29,61.33,25322.0,59.7538,59.7831,59.7343,59.7733,25322.0
2017-02-07 13:35:00,61.32,61.35,61.3,61.34,18963.0,59.7636,59.7928,59.7441,59.7831,18963.0
2017-02-07 13:40:00,61.34,61.37,61.33,61.36,13522.0,59.7831,59.8123,59.7733,59.8026,13522.0
2017-02-07 13:45:00,61.36,61.37,61.29,61.29,31290.0,59.8026,59.8123,59.7343,59.7343,31290.0
2017-02-07 13:50:00,61.3,61.37,61.3,61.34,35862.0,59.7441,59.8123,59.7441,59.7831,35862.0
2017-02-07 13:55:00,61.34,61.36,61.31,61.32,24316.0,59.7831,59.8026,59.7538,59.7636,24316.0
2017-02-07 14:00:00,61.32,61.38,61.31,61.37,32273.0,59.7636,59.822,59.7538,59.8123,32273.0
2017-02-07 14:05:00,61.38,61.38,61.33,61.36,25696.0,59.822,59.822,59.7733,59.8026,25696.0
2017-02-07 14:10:00,61.35,61.38,61.34,61.37,28964.0,59.7928,59.822,59.7831,59.8123,28964.0
2017-02-07 14:15:00,61.37,61.38,61.36,61.36,25319.0,59.8123,59.822,59.8026,59.8026,25319.0
2017-02-07 14:20:00,61.36,61.37,61.33,61.37,39599.0,59.8026,59.8123,59.7733,59.8123,39599.0
2017-02-07 14:25:00,61.37,61.38,61.36,61.37,16634.0,59.8123,59.822,59.8026,59.8123,16634.0
2017-02-07 14:30:00,61.37,61.38,61.33,61.36,37705.0,59.8123,59.822,59.7733,59.8026,37705.0
2017-02-07 14:35:00,61.36,61.59,61.35,61.56,79041.0,59.8026,60.0267,59.7928,59.9975,79041.0
2017-02-07 14:40:00,61.56,61.69,61.56,61.66,54025.0,59.9975,60.1242,59.9975,60.0949,54025.0
2017-02-07 14:45:00,61.65,61.68,61.5,61.57,53884.0,60.0852,60.1144,59.939,60.0072,53884.0
2017-02-07 14:50:00,61.58,61.73,61.56,61.61,54073.0,60.017,60.1632,59.9975,60.0462,54073.0
2017-02-07 14:55:00,61.61,61.68,61.59,61.68,32648.0,60.0462,60.1144,60.0267,60.1144,32648.0
2017-02-07 15:00:00,61.67,61.75,61.67,61.72,79439.0,60.1047,60.1827,60.1047,60.1534,79439.0
2017-02-07 15:05:00,61.72,61.83,61.69,61.8,67702.0,60.1534,60.2606,60.1242,60.2314,67702.0
2017-02-07 15:10:00,61.81,61.81,61.75,61.77,42319.0,60.2411,60.2411,60.1827,60.2021,42319.0
2017-02-07 15:15:00,61.77,61.81,61.76,61.81,37318.0,60.2021,60.2411,60.1924,60.2411,37318.0
2017-02-07 15:20:00,61.81,61.82,61.78,61.81,56806.0,60.2411,60.2509,60.2119,60.2411,56806.0
2017-02-07 15:25:00,61.8,61.93,61.79,61.93,68023.0,60.2314,60.3581,60.2216,60.3581,68023.0
2017-02-07 15:30:00,61.93,61.94,61.81,61.82,53948.0,60.3581,60.3678,60.2411,60.2509,53948.0
2017-02-07 15:35:00,61.82,61.84,61.72,61.75,64504.0,60.2509,60.2704,60.1534,60.1827,64504.0
2017-02-07 15:40:00,61.74,61.77,61.7,61.7,50787.0,60.1729,60.2021,60.1339,60.1339,50787.0
2017-02-07 15:45:00,61.7,61.74,61.67,61.74,59924.0,60.1339,60.1729,60.1047,60.1729,59924.0
2017-02-07 15:50:00,61.74,61.78,61.68,61.7,125674.0,60.1729,60.2119,60.1144,60.1339,125674.0
2017-02-07 15:55:00,61.71,61.79,61.69,61.77,242490.0,60.1437,60.2216,60.1242,60.2021,242490.0
2017-02-08 09:30:00,61.39,61.74,61.22,61.33,100611.0,59.8318,60.1729,59.6661,59.7733,100611.0
2017-02-08 09:35:00,61.35,61.71,61.29,61.69,58352.0,59.7928,60.1437,59.7343,60.1242,58352.0
2017-02-08 09:40:00,61.69,61.77,61.45,61.5,160338.0,60.1242,60.2021,59.8903,59.939,160338.0
2017-02-08 09:45:00,61.48,61.66,61.32,61.57,80831.0,59.9195,60.0949,59.7636,60.0072,80831.0
2017-02-08 09:50:00,61.58,61.83,61.53,61.8,172654.0,60.017,60.2606,59.9682,60.2314,172654.0
2017-02-08 09:55:00,61.84,61.97,61.62,61.62,72323.0,60.2704,60.3971,60.056,60.056,72323.0
2017-02-08 10:00:00,61.62,61.68,61.53,61.58,40582.0,60.056,60.1144,59.9682,60.017,40582.0
2017-02-08 10:05:00,61.58,61.67,61.57,61.59,43541.0,60.017,60.1047,60.0072,60.0267,43541.0
2017-02-08 10:10:00,61.6,61.66,61.59,61.64,49710.0,60.0365,60.0949,60.0267,60.0754,49710.0
2017-02-08 10:15:00,61.65,61.68,61.61,61.64,98356.0,60.0852,60.1144,60.0462,60.0754,98356.0
2017-02-08 10:20:00,61.65,61.92,61.65,61.92,122635.0,60.0852,60.3483,60.0852,60.3483,122635.0
2017-02-08 10:25:00,61.93,62.29,61.92,62.27,128277.0,60.3581,60.7089,60.3483,60.6895,128277.0
2017-02-08 10:30:00,62.27,62.29,61.97,61.99,75274.0,60.6895,60.7089,60.3971,60.4166,75274.0
2017-02-08 10:35:00,62.0,62.2,61.96,62.19,212258.0,60.4263,60.6212,60.3873,60.6115,212258.0
2017-02-08 10:40:00,62.2,62.32,62.02,62.32,67245.0,60.6212,60.7382,60.4458,60.7382,67245.0
2017-02-08 10:45:00,62.32,62.51,62.3,62.3,61988.0,60.7382,60.9234,60.7187,60.7187,61988.0
2017-02-08 10:50:00,62.3,62.37,62.23,62.23,74585.0,60.7187,60.7869,60.6505,60.6505,74585.0
2017-02-08 10:55:00,62.25,62.47,62.25,62.45,47297.0,60.67,60.8844,60.67,60.8649,47297.0
2017-02-08 11:00:00,62.47,62.49,62.39,62.44,43613.0,60.8844,60.9039,60.8064,60.8551,43613.0
2017-02-08 11:05:00,62.47,62.47,62.22,62.23,48002.0,60.8844,60.8844,60.6407,60.6505,48002.0
2017-02-08 11:10:00,62.23,62.39,62.22,62.34,49785.0,60.6505,60.8064,60.6407,60.7577,49785.0
2017-02-08 11:15:00,62.35,62.38,62.25,62.33,48522.0,60.7674,60.7967,60.67,60.7479,48522.0
2017-02-08 11:20:00,62.34,62.36,62.19,62.19,132767.0,60.7577,60.7772,60.6115,60.6115,132767.0
2017-02-08 11:25:00,62.2,62.24,62.01,62.01,47793.0,60.6212,60.6602,60.4361,60.4361,47793.0
2017-02-08 11:30:00,62.01,62.18,62.01,62.18,39206.0,60.4361,60.6017,60.4361,60.6017,39206.0
2017-02-08 11:35:00,62.18,62.26,62.12,62.25,69979.0,60.6017,60.6797,60.5433,60.67,69979.0
2017-02-08 11:40:00,62.25,62.35,62.24,62.3,41426.0,60.67,60.7674,60.6602,60.7187,41426.0
2017-02-08 11:45:00,62.3,62.3,62.08,62.11,57002.0,60.7187,60.7187,60.5043,60.5335,57002.0
2017-02-08 11:50:00,62.11,62.18,62.09,62.16,46213.0,60.5335,60.6017,60.514,60.5822,46213.0
2017-02-08 11:55:00,62.16,62.18,62.03,62.09,46724.0,60.5822,60.6017,60.4555,60.514,46724.0
2017-02-08 12:00:00,62.11,62.19,62.07,62.07,25355.0,60.5335,60.6115,60.4945,60.4945,25355.0
2017-02-08 12:05:00,62.07,62.07,62.01,62.04,20750.0,60.4945,60.4945,60.4361,60.4653,20750.0
2017-02-08 12:10:00,62.05,62.16,62.03,62.15,48276.0,60.475,60.5822,60.4555,60.5725,48276.0
2017-02-08 12:15:00,62.16,62.18,62.09,62.13,44045.0,60.5822,60.6017,60.514,60.553,44045.0
2017-02-08 12:20:00,62.13,62.14,62.1,62.1,25204.0,60.553,60.5628,60.5238,60.5238,25204.0
2017-02-08 12:25:00,62.09,62.14,62.09,62.12,24521.0,60.514,60.5628,60.514,60.5433,24521.0
2017-02-08 12:30:00,62.12,62.12,61.98,62.0,45999.0,60.5433,60.5433,60.4068,60.4263,45999.0
2017-02-08 12:35:00,62.0,62.06,61.98,62.0,38896.0,60.4263,60.4848,60.4068,60.4263,38896.0
2017-02-08 12:40:00,62.01,62.13,62.0,62.1,41157.0,60.4361,60.553,60.4263,60.5238,41157.0
2017-02-08 12:45:00,62.09,62.14,62.09,62.12,31129.0,60.514,60.5628,60.514,60.5433,31129.0
2017-02-08 12:50:00,62.12,62.21,62.09,62.21,20020.0,60.5433,60.631,60.514,60.631,20020.0
2017-02-08 12:55:00,62.22,62.28,62.16,62.26,69557.0,60.6407,60.6992,60.5822,60.6797,69557.0
2017-02-08 13:00:00,62.25,62.33,62.21,62.22,53919.0,60.67,60.7479,60.631,60.6407,53919.0
2017-02-08 13:05:00,62.22,62.26,62.07,62.09,36783.0,60.6407,60.6797,60.4945,60.514,36783.0
2017-02-08 13:10:00,62.08,62.17,62.08,62.12,16715.0,60.5043,60.592,60.5043,60.5433,16715.0
2017-02-08 13:15:00,62.12,62.15,62.09,62.12,15600.0,60.5433,60.5725,60.514,60.5433,15600.0
2017-02-08 13:20:00,62.12,62.25,62.11,62.2,34479.0,60.5433,60.67,60.5335,60.6212,34479.0
2017-02-08 13:25:00,62.21,62.25,62.17,62.2,26900.0,60.631,60.67,60.592,60.6212,26900.0
2017-02-08 13:30:00,62.2,62.22,62.14,62.18,33120.0,60.6212,60.6407,60.5628,60.6017,33120.0
2017-02-08 13:35:00,62.17,62.21,62.09,62.1,37667.0,60.592,60.631,60.514,60.5238,37667.0
2017-02-08 13:40:00,62.11,62.19,62.06,62.08,48098.0,60.5335,60.6115,60.4848,60.5043,48098.0
2017-02-08 13:45:00,62.09,62.12,62.0,62.11,27700.0,60.514,60.5433,60.4263,60.5335,27700.0
2017-02-08 13:50:00,62.11,62.12,62.01,62.08,35295.0,60.5335,60.5433,60.4361,60.5043,35295.0
2017-02-08 13:55:00,62.07,62.08,61.97,62.02,38454.0,60.4945,60.5043,60.3971,60.4458,38454.0
2017-02-08 14:00:00,62.03,62.09,62.03,62.08,15723.0,60.4555,60.514,60.4555,60.5043,15723.0
2017-02-08 14:05:00,62.09,62.09,62.0,62.03,40785.0,60.514,60.514,60.4263,60.4555,40785.0
2017-02-08 14:10:00,62.03,62.08,62.01,62.08,16899.0,60.4555,60.5043,60.4361,60.5043,16899.0
2017-02-08 14:15:00,62.08,62.1,62.03,62.09,19013.0,60.5043,60.5238,60.4555,60.514,19013.0
2017-02-08 14:20:00,62.09,62.09,62.03,62.08,26733.0,60.514,60.514,60.4555,60.5043,26733.0
2017-02-08 14:25:00,62.08,62.1,62.01,62.01,51028.0,60.5043,60.5238,60.4361,60.4361,51028.0
2017-02-08 14:30:00,62.0,62.07,62.0,62.05,28287.0,60.4263,60.4945,60.4263,60.475,28287.0
2017-02-08 14:35:00,62.05,62.08,62.0,62.05,29283.0,60.475,60.5043,60.4263,60.475,29283.0
2017-02-08 14:40:00,62.06,62.07,62.01,62.03,27446.0,60.4848,60.4945,60.4361,60.4555,27446.0
2017-02-08 14:45:00,62.03,62.05,61.99,62.01,31831.0,60.4555,60.475,60.4166,60.4361,31831.0
2017-02-08 14:50:00,62.01,62.05,61.96,62.04,24237.0,60.4361,60.475,60.3873,60.4653,24237.0
2017-02-08 14:55:00,62.04,62.04,61.99,62.03,35780.0,60.4653,60.4653,60.4166,60.4555,35780.0
2017-02-08 15:00:00,62.04,62.04,61.95,61.99,40201.0,60.4653,60.4653,60.3776,60.4166,40201.0
2017-02-08 15:05:00,62.0,62.01,61.96,61.99,25958.0,60.4263,60.4361,60.3873,60.4166,25958.0
2017-02-08 15:10:00,61.99,62.01,61.96,61.97,43708.0,60.4166,60.4361,60.3873,60.3971,43708.0
2017-02-08 15:15:00,61.97,62.0,61.95,61.99,32190.0,60.3971,60.4263,60.3776,60.4166,32190.0
2017-02-08 15:20:00,62.0,62.0,61.93,61.94,51034.0,60.4263,60.4263,60.3581,60.3678,51034.0
2017-02-08 15:25:00,61.95,61.96,61.9,61.92,43944.0,60.3776,60.3873,60.3288,60.3483,43944.0
2017-02-08 15:30:00,61.92,61.97,61.91,61.95,59503.0,60.3483,60.3971,60.3386,60.3776,59503.0
2017-02-08 15:35:00,61.94,61.96,61.89,61.92,72974.0,60.3678,60.3873,60.3191,60.3483,72974.0
2017-02-08 15:40:00,61.93,61.96,61.9,61.95,59331.0,60.3581,60.3873,60.3288,60.3776,59331.0
2017-02-08 15:45:00,61.95,61.99,61.93,61.94,82999.0,60.3776,60.4166,60.3581,60.3678,82999.0
2017-02-08 15:50:00,61.94,61.99,61.81,61.82,142358.0,60.3678,60.4166,60.2411,60.2509,142358.0
2017-02-08 15:55:00,61.82,61.85,61.73,61.78,210464.0,60.2509,60.2801,60.1632,60.2119,210464.0
2017-02-09 09:30:00,61.6,62.1,61.6,61.86,92143.0,60.0365,60.5238,60.0365,60.2899,92143.0
2017-02-09 09:35:00,61.86,62.0,61.83,61.94,73164.0,60.2899,60.4263,60.2606,60.3678,73164.0
2017-02-09 09:40:00,61.95,62.08,61.93,62.07,41329.0,60.3776,60.5043,60.3581,60.4945,41329.0
2017-02-09 09:45:00,62.1,62.3,62.07,62.3,42031.0,60.5238,60.7187,60.4945,60.7187,42031.0
2017-02-09 09:50:00,62.28,62.31,62.15,62.18,54950.0,60.6992,60.7284,60.5725,60.6017,54950.0
2017-02-09 09:55:00,62.19,62.27,62.11,62.21,48521.0,60.6115,60.6895,60.5335,60.631,48521.0
2017-02-09 10:00:00,62.21,62.24,62.11,62.21,39391.0,60.631,60.6602,60.5335,60.631,39391.0
2017-02-09 10:05:00,62.19,62.25,62.13,62.21,47417.0,60.6115,60.67,60.553,60.631,47417.0
2017-02-09 10:10:00,62.21,62.22,62.04,62.11,48500.0,60.631,60.6407,60.4653,60.5335,48500.0
2017-02-09 10:15:00,62.14,62.15,62.02,62.02,29543.0,60.5628,60.5725,60.4458,60.4458,29543.0
2017-02-09 10:20:00,62.02,62.15,62.01,62.11,21937.0,60.4458,60.5725,60.4361,60.5335,21937.0
2017-02-09 10:25:00,62.11,62.24,62.1,62.19,46601.0,60.5335,60.6602,60.5238,60.6115,46601.0
2017-02-09 10:30:00,62.2,62.3,62.15,62.29,44364.0,60.6212,60.7187,60.5725,60.7089,44364.0
2017-02-09 10:35:00,62.28,62.29,62.15,62.19,40230.0,60.6992,60.7089,60.5725,60.6115,40230.0
2017-02-09 10:40:00,62.19,62.24,62.12,62.16,39360.0,60.6115,60.6602,60.5433,60.5822,39360.0
2017-02-09 10:45:00,62.14,62.16,62.03,62.08,34932.0,60.5628,60.5822,60.4555,60.5043,34932.0
2017-02-09 10:50:00,62.09,62.1,61.91,61.97,61697.0,60.514,60.5238,60.3386,60.3971,61697.0
2017-02-09 10:55:00,61.98,62.02,61.94,61.94,29283.0,60.4068,60.4458,60.3678,60.3678,29283.0
2017-02-09 11:00:00,61.93,61.99,61.93,61.96,33684.0,60.3581,60.4166,60.3581,60.3873,33684.0
2017-02-09 11:05:00,61.96,62.03,61.93,62.01,20111.0,60.3873,60.4555,60.3581,60.4361,20111.0
2017-02-09 11:10:00,62.02,62.04,61.96,62.01,33362.0,60.4458,60.4653,60.3873,60.4361,33362.0
2017-02-09 11:15:00,62.02,62.02,61.96,62.0,12654.0,60.4458,60.4458,60.3873,60.4263,12654.0
2017-02-09 11:20:00,62.0,62.02,61.97,61.98,16825.0,60.4263,60.4458,60.3971,60.4068,16825.0
2017-02-09 11:25:00,61.97,62.0,61.95,61.98,13504.0,60.3971,60.4263,60.3776,60.4068,13504.0
2017-02-09 11:30:00,62.0,62.06,61.97,62.02,34228.0,60.4263,60.4848,60.3971,60.4458,34228.0
2017-02-09 11:35:00,62.02,62.02,61.95,61.99,16488.0,60.4458,60.4458,60.3776,60.4166,16488.0
2017-02-09 11:40:00,61.98,62.01,61.94,61.97,19419.0,60.4068,60.4361,60.3678,60.3971,19419.0
2017-02-09 11:45:00,61.98,62.04,61.97,62.04,19994.0,60.4068,60.4653,60.3971,60.4653,19994.0
2017-02-09 11:50:00,62.03,62.09,62.01,62.06,16691.0,60.4555,60.514,60.4361,60.4848,16691.0
2017-02-09 11:55:00,62.08,62.13,62.07,62.11,14861.0,60.5043,60.553,60.4945,60.5335,14861.0
2017-02-09 12:00:00,62.1,62.12,62.02,62.02,21542.0,60.5238,60.5433,60.4458,60.4458,21542.0
2017-02-09 12:05:00,62.03,62.03,61.97,62.0,21647.0,60.4555,60.4555,60.3971,60.4263,21647.0
2017-02-09 12:10:00,62.0,62.05,61.99,62.05,17735.0,60.4263,60.475,60.4166,60.475,17735.0
2017-02-09 12:15:00,62.06,62.06,61.99,62.03,16699.0,60.4848,60.4848,60.4166,60.4555,16699.0
2017-02-09 12:20:00,62.03,62.11,62.02,62.08,14050.0,60.4555,60.5335,60.4458,60.5043,14050.0
2017-02-09 12:25:00,62.1,62.14,62.09,62.1,12606.0,60.5238,60.5628,60.514,60.5238,12606.0
2017-02-09 12:30:00,62.11,62.2,62.1,62.17,21442.0,60.5335,60.6212,60.5238,60.592,21442.0
2017-02-09 12:35:00,62.16,62.19,62.15,62.18,116037.0,60.5822,60.6115,60.5725,60.6017,116037.0
2017-02-09 12:40:00,62.18,62.3,62.18,62.27,26766.0,60.6017,60.7187,60.6017,60.6895,26766.0
2017-02-09 12:45:00,62.27,62.29,62.2,62.2,18096.0,60.6895,60.7089,60.6212,60.6212,18096.0
2017-02-09 12:50:00,62.21,62.25,62.05,62.08,87123.0,60.631,60.67,60.475,60.5043,87123.0
2017-02-09 12:55:00,62.08,62.1,61.99,62.01,39546.0,60.5043,60.5238,60.4166,60.4361,39546.0
2017-02-09 13:00:00,62.0,62.05,61.98,62.03,40338.0,60.4263,60.475,60.4068,60.4555,40338.0
2017-02-09 13:05:00,62.01,62.1,62.01,62.02,31376.0,60.4361,60.5238,60.4361,60.4458,31376.0
2017-02-09 13:10:00,62.02,62.03,61.98,62.01,24096.0,60.4458,60.4555,60.4068,60.4361,24096.0
2017-02-09 13:15:00,62.02,62.08,62.02,62.03,19997.0,60.4458,60.5043,60.4458,60.4555,19997.0
2017-02-09 13:20:00,62.03,62.05,61.99,62.01,22230.0,60.4555,60.475,60.4166,60.4361,22230.0
2017-02-09 13:25:00,62.01,62.08,62.01,62.06,12010.0,60.4361,60.5043,60.4361,60.4848,12010.0
2017-02-09 13:30:00,62.07,62.09,61.98,61.98,51951.0,60.4945,60.514,60.4068,60.4068,51951.0
2017-02-09 13:35:00,61.98,62.0,61.94,61.97,13719.0,60.4068,60.4263,60.3678,60.3971,13719.0
2017-02-09 13:40:00,61.97,62.06,61.96,62.04,14646.0,60.3971,60.4848,60.3873,60.4653,14646.0
2017-02-09 13:45:00,62.03,62.07,62.02,62.07,20245.0,60.4555,60.4945,60.4458,60.4945,20245.0
2017-02-09 13:50:00,62.07,62.1,62.04,62.05,19200.0,60.4945,60.5238,60.4653,60.475,19200.0
2017-02-09 13:55:00,62.04,62.09,62.04,62.07,17689.0,60.4653,60.514,60.4653,60.4945,17689.0
2017-02-09 14:00:00,62.06,62.09,62.04,62.05,19040.0,60.4848,60.514,60.4653,60.475,19040.0
2017-02-09 14:05:00,62.04,62.05,61.98,61.98,16748.0,60.4653,60.475,60.4068,60.4068,16748.0
2017-02-09 14:10:00,61.99,62.08,61.98,62.02,22108.0,60.4166,60.5043,60.4068,60.4458,22108.0
2017-02-09 14:15:00,62.01,62.07,61.98,62.02,27399.0,60.4361,60.4945,60.4068,60.4458,27399.0
2017-02-09 14:20:00,62.02,62.04,61.98,61.98,12577.0,60.4458,60.4653,60.4068,60.4068,12577.0
2017-02-09 14:25:00,61.98,62.04,61.97,62.01,14798.0,60.4068,60.4653,60.3971,60.4361,14798.0
2017-02-09 14:30:00,62.0,62.04,61.98,62.03,13637.0,60.4263,60.4653,60.4068,60.4555,13637.0
2017-02-09 14:35:00,62.03,62.1,62.02,62.06,17679.0,60.4555,60.5238,60.4458,60.4848,17679.0
2017-02-09 14:40:00,62.07,62.08,62.02,62.03,9404.0,60.4945,60.5043,60.4458,60.4555,9404.0
2017-02-09 14:45:00,62.03,62.09,62.02,62.05,21462.0,60.4555,60.514,60.4458,60.475,21462.0
2017-02-09 14:50:00,62.07,62.09,62.04,62.08,22460.0,60.4945,60.514,60.4653,60.5043,22460.0
2017-02-09 14:55:00,62.09,62.1,62.06,62.08,31301.0,60.514,60.5238,60.4848,60.5043,31301.0
2017-02-09 15:00:00,62.07,62.1,62.06,62.08,17296.0,60.4945,60.5238,60.4848,60.5043,17296.0
2017-02-09 15:05:00,62.09,62.1,62.07,62.09,76090.0,60.514,60.5238,60.4945,60.514,76090.0
2017-02-09 15:10:00,62.08,62.1,62.07,62.09,22634.0,60.5043,60.5238,60.4945,60.514,22634.0
2017-02-09 15:15:00,62.08,62.12,62.07,62.11,22449.0,60.5043,60.5433,60.4945,60.5335,22449.0
2017-02-09 15:20:00,62.11,62.11,62.07,62.07,12644.0,60.5335,60.5335,60.4945,60.4945,12644.0
2017-02-09 15:25:00,62.07,62.22,62.07,62.22,68831.0,60.4945,60.6407,60.4945,60.6407,68831.0
2017-02-09 15:30:00,62.22,62.23,62.14,62.19,64562.0,60.6407,60.6505,60.5628,60.6115,64562.0
2017-02-09 15:35:00,62.19,62.2,62.14,62.2,50126.0,60.6115,60.6212,60.5628,60.6212,50126.0
2017-02-09 15:40:00,62.19,62.2,62.14,62.17,40580.0,60.6115,60.6212,60.5628,60.592,40580.0
2017-02-09 15:45:00,62.17,62.18,62.05,62.08,46435.0,60.592,60.6017,60.475,60.5043,46435.0
2017-02-09 15:50:00,62.12,62.18,62.09,62.12,79077.0,60.5433,60.6017,60.514,60.5433,79077.0
2017-02-09 15:55:00,62.11,62.15,62.08,62.14,229690.0,60.5335,60.5725,60.5043,60.5628,229690.0
2017-02-10 09:30:00,62.05,62.27,61.99,62.21,76765.0,60.475,60.6895,60.4166,60.631,76765.0
2017-02-10 09:35:00,62.18,62.24,61.91,61.96,23640.0,60.6017,60.6602,60.3386,60.3873,23640.0
2017-02-10 09:40:00,61.96,61.98,61.67,61.73,33520.0,60.3873,60.4068,60.1047,60.1632,33520.0
2017-02-10 09:45:00,61.7,61.74,61.3,61.39,71719.0,60.1339,60.1729,59.7441,59.8318,71719.0
2017-02-10 09:50:00,61.37,61.42,61.29,61.35,51519.0,59.8123,59.861,59.7343,59.7928,51519.0
2017-02-10 09:55:00,61.36,61.45,61.33,61.42,50600.0,59.8026,59.8903,59.7733,59.861,50600.0
2017-02-10 10:00:00,61.39,61.5,61.35,61.44,75185.0,59.8318,59.939,59.7928,59.8805,75185.0
2017-02-10 10:05:00,61.44,61.57,61.4,61.54,32841.0,59.8805,60.0072,59.8415,59.978,32841.0
2017-02-10 10:10:00,61.54,61.67,61.52,61.61,42086.0,59.978,60.1047,59.9585,60.0462,42086.0
2017-02-10 10:15:00,61.62,61.68,61.6,61.65,24232.0,60.056,60.1144,60.0365,60.0852,24232.0
2017-02-10 10:20:00,61.65,61.78,61.59,61.75,38534.0,60.0852,60.2119,60.0267,60.1827,38534.0
2017-02-10 10:25:00,61.75,61.8,61.73,61.74,29078.0,60.1827,60.2314,60.1632,60.1729,29078.0
2017-02-10 10:30:00,61.75,61.75,61.64,61.68,23956.0,60.1827,60.1827,60.0754,60.1144,23956.0
2017-02-10 10:35:00,61.68,61.71,61.65,61.71,32547.0,60.1144,60.1437,60.0852,60.1437,32547.0
2017-02-10 10:40:00,61.71,61.78,61.65,61.77,88388.0,60.1437,60.2119,60.0852,60.2021,88388.0
2017-02-10 10:45:00,61.77,61.81,61.71,61.8,41253.0,60.2021,60.2411,60.1437,60.2314,41253.0
2017-02-10 10:50:00,61.82,62.05,61.82,61.99,41686.0,60.2509,60.475,60.2509,60.4166,41686.0
2017-02-10 10:55:00,61.97,62.1,61.97,62.08,21023.0,60.3971,60.5238,60.3971,60.5043,21023.0
2017-02-10 11:00:00,62.08,62.08,61.82,61.9,34996.0,60.5043,60.5043,60.2509,60.3288,34996.0
2017-02-10 11:05:00,61.92,61.96,61.88,61.93,22782.0,60.3483,60.3873,60.3094,60.3581,22782.0
2017-02-10 11:10:00,61.92,61.96,61.87,61.89,33229.0,60.3483,60.3873,60.2996,60.3191,33229.0
2017-02-10 11:15:00,61.89,61.89,61.79,61.85,31139.0,60.3191,60.3191,60.2216,60.2801,31139.0
2017-02-10 11:20:00,61.85,61.89,61.84,61.89,30428.0,60.2801,60.3191,60.2704,60.3191,30428.0
2017-02-10 11:25:00,61.9,61.9,61.85,61.87,39090.0,60.3288,60.3288,60.2801,60.2996,39090.0
2017-02-10 11:30:00,61.86,61.91,61.86,61.88,43133.0,60.2899,60.3386,60.2899,60.3094,43133.0
2017-02-10 11:35:00,61.88,61.91,61.85,61.85,27724.0,60.3094,60.3386,60.2801,60.2801,27724.0
2017-02-10 11:40:00,61.86,61.9,61.85,61.9,20997.0,60.2899,60.3288,60.2801,60.3288,20997.0
2017-02-10 11:45:00,61.89,62.0,61.84,62.0,22339.0,60.3191,60.4263,60.2704,60.4263,22339.0
2017-02-10 11:50:00,62.0,62.0,61.89,61.9,25817.0,60.4263,60.4263,60.3191,60.3288,25817.0
2017-02-10 11:55:00,61.89,61.89,61.82,61.82,17298.0,60.3191,60.3191,60.2509,60.2509,17298.0
2017-02-10 12:00:00,61.83,61.88,61.82,61.87,20485.0,60.2606,60.3094,60.2509,60.2996,20485.0
2017-02-10 12:05:00,61.88,61.95,61.88,61.95,32043.0,60.3094,60.3776,60.3094,60.3776,32043.0
2017-02-10 12:10:00,61.97,62.12,61.93,62.09,24392.0,60.3971,60.5433,60.3581,60.514,24392.0
2017-02-10 12:15:00,62.09,62.11,62.0,62.01,21539.0,60.514,60.5335,60.4263,60.4361,21539.0
2017-02-10 12:20:00,62.0,62.0,61.89,61.91,39006.0,60.4263,60.4263,60.3191,60.3386,39006.0
2017-02-10 12:25:00,61.91,61.91,61.74,61.85,57644.0,60.3386,60.3386,60.1729,60.2801,57644.0
2017-02-10 12:30:00,61.86,61.9,61.81,61.81,31511.0,60.2899,60.3288,60.2411,60.2411,31511.0
2017-02-10 12:35:00,61.82,61.83,61.75,61.8,32011.0,60.2509,60.2606,60.1827,60.2314,32011.0
2017-02-10 12:40:00,61.8,61.94,61.79,61.91,32833.0,60.2314,60.3678,60.2216,60.3386,32833.0
2017-02-10 12:45:00,61.9,61.91,61.86,61.91,21344.0,60.3288,60.3386,60.2899,60.3386,21344.0
2017-02-10 12:50:00,61.91,61.91,61.83,61.83,19258.0,60.3386,60.3386,60.2606,60.2606,19258.0
2017-02-10 12:55:00,61.83,61.88,61.82,61.87,19172.0,60.2606,60.3094,60.2509,60.2996,19172.0
2017-02-10 13:00:00,61.87,61.88,61.84,61.85,19803.0,60.2996,60.3094,60.2704,60.2801,19803.0
2017-02-10 13:05:00,61.85,61.91,61.79,61.9,78583.0,60.2801,60.3386,60.2216,60.3288,78583.0
2017-02-10 13:10:00,61.9,62.03,61.89,62.02,60548.0,60.3288,60.4555,60.3191,60.4458,60548.0
2017-02-10 13:15:00,62.03,62.07,61.97,61.97,23900.0,60.4555,60.4945,60.3971,60.3971,23900.0
2017-02-10 13:20:00,61.97,62.05,61.94,62.03,21942.0,60.3971,60.475,60.3678,60.4555,21942.0
2017-02-10 13:25:00,62.04,62.12,62.02,62.03,45911.0,60.4653,60.5433,60.4458,60.4555,45911.0
2017-02-10 13:30:00,62.03,62.09,62.02,62.08,21817.0,60.4555,60.514,60.4458,60.5043,21817.0
2017-02-10 13:35:00,62.08,62.18,62.07,62.17,20463.0,60.5043,60.6017,60.4945,60.592,20463.0
2017-02-10 13:40:00,62.16,62.17,62.07,62.1,22616.0,60.5822,60.592,60.4945,60.5238,22616.0
2017-02-10 13:45:00,62.1,62.23,62.09,62.22,58857.0,60.5238,60.6505,60.514,60.6407,58857.0
2017-02-10 13:50:00,62.22,62.23,62.08,62.09,27493.0,60.6407,60.6505,60.5043,60.514,27493.0
2017-02-10 13:55:00,62.09,62.13,62.05,62.07,85617.0,60.514,60.553,60.475,60.4945,85617.0
2017-02-10 14:00:00,62.07,62.09,62.01,62.04,34546.0,60.4945,60.514,60.4361,60.4653,34546.0
2017-02-10 14:05:00,62.04,62.08,62.03,62.06,43184.0,60.4653,60.5043,60.4555,60.4848,43184.0
2017-02-10 14:10:00,62.07,62.14,62.04,62.12,31521.0,60.4945,60.5628,60.4653,60.5433,31521.0
2017-02-10 14:15:00,62.12,62.14,62.05,62.05,25598.0,60.5433,60.5628,60.475,60.475,25598.0
2017-02-10 14:20:00,62.05,62.12,62.05,62.07,33822.0,60.475,60.5433,60.475,60.4945,33822.0
2017-02-10 14:25:00,62.06,62.14,62.03,62.14,32972.0,60.4848,60.5628,60.4555,60.5628,32972.0
2017-02-10 14:30:00,62.13,62.21,62.13,62.19,24437.0,60.553,60.631,60.553,60.6115,24437.0
2017-02-10 14:35:00,62.19,62.21,62.14,62.15,17187.0,60.6115,60.631,60.5628,60.5725,17187.0
2017-02-10 14:40:00,62.14,62.15,62.09,62.15,17725.0,60.5628,60.5725,60.514,60.5725,17725.0
2017-02-10 14:45:00,62.16,62.33,62.14,62.31,72779.0,60.5822,60.7479,60.5628,60.7284,72779.0
2017-02-10 14:50:00,62.31,62.32,62.17,62.21,18997.0,60.7284,60.7382,60.592,60.631,18997.0
2017-02-10 14:55:00,62.21,62.31,62.21,62.23,32083.0,60.631,60.7284,60.631,60.6505,32083.0
2017-02-10 15:00:00,62.21,62.26,62.21,62.24,21783.0,60.631,60.6797,60.631,60.6602,21783.0
2017-02-10 15:05:00,62.23,62.31,62.2,62.22,21536.0,60.6505,60.7284,60.6212,60.6407,21536.0
2017-02-10 15:10:00,62.22,62.26,62.18,62.2,26375.0,60.6407,60.6797,60.6017,60.6212,26375.0
2017-02-10 15:15:00,62.2,62.2,62.17,62.19,25349.0,60.6212,60.6212,60.592,60.6115,25349.0
2017-02-10 15:20:00,62.2,62.22,62.18,62.18,33421.0,60.6212,60.6407,60.6017,60.6017,33421.0
2017-02-10 15:25:00,62.19,62.25,62.18,62.25,25586.0,60.6115,60.67,60.6017,60.67,25586.0
2017-02-10 15:30:00,62.24,62.28,62.22,62.22,40922.0,60.6602,60.6992,60.6407,60.6407,40922.0
2017-02-10 15:35:00,62.23,62.29,62.19,62.28,42463.0,60.6505,60.7089,60.6115,60.6992,42463.0
2017-02-10 15:40:00,62.28,62.34,62.28,62.33,59574.0,60.6992,60.7577,60.6992,60.7479,59574.0
2017-02-10 15:45:00,62.33,62.33,62.32,62.32,59064.0,60.7479,60.7479,60.7382,60.7382,59064.0
2017-02-10 15:50:00,62.32,62.43,62.3,62.33,212836.0,60.7382,60.8454,60.7187,60.7479,212836.0
2017-02-10 15:55:00,62.33,62.33,62.25,62.27,238206.0,60.7479,60.7479,60.67,60.6895,238206.0
2017-02-13 09:30:00,60.48,60.89,60.15,60.59,726294.0,58.9449,59.3445,58.6233,59.0521,726294.0
2017-02-13 09:35:00,60.64,60.68,60.1,60.3,599531.0,59.1008,59.1398,58.5745,58.7695,599531.0
2017-02-13 09:40:00,60.28,60.45,60.04,60.04,247930.0,58.75,58.9156,58.5161,58.5161,247930.0
2017-02-13 09:45:00,60.03,60.57,59.92,60.44,291937.0,58.5063,59.0326,58.3991,58.9059,291937.0
2017-02-13 09:50:00,60.46,60.69,60.35,60.59,205777.0,58.9254,59.1496,58.8182,59.0521,205777.0
2017-02-13 09:55:00,60.58,60.61,60.47,60.6,257413.0,59.0423,59.0716,58.9351,59.0618,257413.0
2017-02-13 10:00:00,60.61,60.87,60.59,60.81,414343.0,59.0716,59.325,59.0521,59.2665,414343.0
2017-02-13 10:05:00,60.81,60.88,60.5,60.59,227485.0,59.2665,59.3347,58.9644,59.0521,227485.0
2017-02-13 10:10:00,60.59,60.69,60.44,60.48,240010.0,59.0521,59.1496,58.9059,58.9449,240010.0
2017-02-13 10:15:00,60.49,60.6,60.42,60.46,108928.0,58.9546,59.0618,58.8864,58.9254,108928.0
2017-02-13 10:20:00,60.44,60.5,60.43,60.46,118959.0,58.9059,58.9644,58.8962,58.9254,118959.0
2017-02-13 10:25:00,60.46,60.51,60.2,60.28,175507.0,58.9254,58.9741,58.672,58.75,175507.0
2017-02-13 10:30:00,60.27,60.45,60.23,60.42,99228.0,58.7402,58.9156,58.7012,58.8864,99228.0
2017-02-13 10:35:00,60.41,60.42,60.22,60.39,98917.0,58.8767,58.8864,58.6915,58.8572,98917.0
2017-02-13 10:40:00,60.4,60.41,60.22,60.23,133086.0,58.8669,58.8767,58.6915,58.7012,133086.0
2017-02-13 10:45:00,60.22,60.24,60.04,60.07,119355.0,58.6915,58.711,58.5161,58.5453,119355.0
2017-02-13 10:50:00,60.07,60.18,59.99,60.04,155871.0,58.5453,58.6525,58.4673,58.5161,155871.0
2017-02-13 10:55:00,60.06,60.21,60.03,60.21,90268.0,58.5355,58.6817,58.5063,58.6817,90268.0
2017-02-13 11:00:00,60.22,60.28,60.21,60.26,115281.0,58.6915,58.75,58.6817,58.7305,115281.0
2017-02-13 11:05:00,60.25,60.39,60.25,60.36,94996.0,58.7207,58.8572,58.7207,58.8279,94996.0
2017-02-13 11:10:00,60.36,60.52,60.35,60.43,94274.0,58.8279,58.9839,58.8182,58.8962,94274.0
2017-02-13 11:15:00,60.42,60.47,60.39,60.4,159092.0,58.8864,58.9351,58.8572,58.8669,159092.0
2017-02-13 11:20:00,60.4,60.62,60.39,60.56,85908.0,58.8669,59.0813,58.8572,59.0229,85908.0
2017-02-13 11:25:00,60.57,60.59,60.44,60.44,125306.0,59.0326,59.0521,58.9059,58.9059,125306.0
2017-02-13 11:30:00,60.45,60.5,60.42,60.42,140619.0,58.9156,58.9644,58.8864,58.8864,140619.0
2017-02-13 11:35:00,60.43,60.43,60.32,60.37,170266.0,58.8962,58.8962,58.7889,58.8377,170266.0
2017-02-13 11:40:00,60.37,60.38,60.26,60.29,110622.0,58.8377,58.8474,58.7305,58.7597,110622.0
2017-02-13 11:45:00,60.29,60.39,60.24,60.38,77828.0,58.7597,58.8572,58.711,58.8474,77828.0
2017-02-13 11:50:00,60.38,60.43,60.36,60.42,81230.0,58.8474,58.8962,58.8279,58.8864,81230.0
2017-02-13 11:55:00,60.42,60.55,60.39,60.54,61466.0,58.8864,59.0131,58.8572,59.0034,61466.0
2017-02-13 12:00:00,60.53,60.59,60.48,60.52,98231.0,58.9936,59.0521,58.9449,58.9839,98231.0
2017-02-13 12:05:00,60.52,60.54,60.48,60.51,107136.0,58.9839,59.0034,58.9449,58.9741,107136.0
2017-02-13 12:10:00,60.51,60.67,60.51,60.65,96825.0,58.9741,59.1301,58.9741,59.1106,96825.0
2017-02-13 12:15:00,60.64,60.66,60.53,60.57,92741.0,59.1008,59.1203,58.9936,59.0326,92741.0
2017-02-13 12:20:00,60.57,60.58,60.48,60.49,73374.0,59.0326,59.0423,58.9449,58.9546,73374.0
2017-02-13 12:25:00,60.49,60.5,60.44,60.49,59190.0,58.9546,58.9644,58.9059,58.9546,59190.0
2017-02-13 12:30:00,60.49,60.5,60.45,60.48,75095.0,58.9546,58.9644,58.9156,58.9449,75095.0
2017-02-13 12:35:00,60.48,60.49,60.45,60.48,37710.0,58.9449,58.9546,58.9156,58.9449,37710.0
2017-02-13 12:40:00,60.48,60.62,60.47,60.62,109912.0,58.9449,59.0813,58.9351,59.0813,109912.0
2017-02-13 12:45:00,60.61,60.69,60.56,60.57,84184.0,59.0716,59.1496,59.0229,59.0326,84184.0
2017-02-13 12:50:00,60.58,60.59,60.54,60.59,40390.0,59.0423,59.0521,59.0034,59.0521,40390.0
2017-02-13 12:55:00,60.58,60.61,60.5,60.54,94567.0,59.0423,59.0716,58.9644,59.0034,94567.0
2017-02-13 13:00:00,60.54,60.54,60.44,60.46,33054.0,59.0034,59.0034,58.9059,58.9254,33054.0
2017-02-13 13:05:00,60.46,60.49,60.4,60.41,54054.0,58.9254,58.9546,58.8669,58.8767,54054.0
2017-02-13 13:10:00,60.41,60.49,60.39,60.46,275885.0,58.8767,58.9546,58.8572,58.9254,275885.0
2017-02-13 13:15:00,60.46,60.58,60.44,60.56,73153.0,58.9254,59.0423,58.9059,59.0229,73153.0
2017-02-13 13:20:00,60.57,60.58,60.49,60.49,60600.0,59.0326,59.0423,58.9546,58.9546,60600.0
2017-02-13 13:25:00,60.51,60.61,60.48,60.6,52931.0,58.9741,59.0716,58.9449,59.0618,52931.0
2017-02-13 13:30:00,60.61,60.63,60.57,60.6,34504.0,59.0716,59.0911,59.0326,59.0618,34504.0
2017-02-13 13:35:00,60.6,60.67,60.59,60.6,43772.0,59.0618,59.1301,59.0521,59.0618,43772.0
2017-02-13 13:40:00,60.6,60.66,60.59,60.6,52942.0,59.0618,59.1203,59.0521,59.0618,52942.0
2017-02-13 13:45:00,60.6,60.61,60.45,60.48,76412.0,59.0618,59.0716,58.9156,58.9449,76412.0
2017-02-13 13:50:00,60.48,60.55,60.44,60.48,110340.0,58.9449,59.0131,58.9059,58.9449,110340.0
2017-02-13 13:55:00,60.48,60.55,60.47,60.51,52494.0,58.9449,59.0131,58.9351,58.9741,52494.0
2017-02-13 14:00:00,60.51,60.55,60.46,60.52,194069.0,58.9741,59.0131,58.9254,58.9839,194069.0
2017-02-13 14:05:00,60.52,60.61,60.51,60.58,47642.0,58.9839,59.0716,58.9741,59.0423,47642.0
2017-02-13 14:10:00,60.58,60.63,60.52,60.58,82079.0,59.0423,59.0911,58.9839,59.0423,82079.0
2017-02-13 14:15:00,60.58,60.63,60.56,60.61,42102.0,59.0423,59.0911,59.0229,59.0716,42102.0
2017-02-13 14:20:00,60.61,60.66,60.61,60.66,49165.0,59.0716,59.1203,59.0716,59.1203,49165.0
2017-02-13 14:25:00,60.66,60.75,60.65,60.7,142286.0,59.1203,59.208,59.1106,59.1593,142286.0
2017-02-13 14:30:00,60.69,60.74,60.67,60.74,52114.0,59.1496,59.1983,59.1301,59.1983,52114.0
2017-02-13 14:35:00,60.74,60.84,60.72,60.82,75367.0,59.1983,59.2957,59.1788,59.2763,75367.0
2017-02-13 14:40:00,60.81,60.82,60.71,60.74,85968.0,59.2665,59.2763,59.169,59.1983,85968.0
2017-02-13 14:45:00,60.75,60.75,60.68,60.73,74319.0,59.208,59.208,59.1398,59.1885,74319.0
2017-02-13 14:50:00,60.73,60.84,60.69,60.78,85945.0,59.1885,59.2957,59.1496,59.2373,85945.0
2017-02-13 14:55:00,60.79,60.79,60.69,60.73,96671.0,59.247,59.247,59.1496,59.1885,96671.0
2017-02-13 15:00:00,60.73,60.75,60.69,60.74,96792.0,59.1885,59.208,59.1496,59.1983,96792.0
2017-02-13 15:05:00,60.75,60.75,60.52,60.53,110375.0,59.208,59.208,58.9839,58.9936,110375.0
2017-02-13 15:10:00,60.53,60.66,60.53,60.62,53758.0,58.9936,59.1203,58.9936,59.0813,53758.0
2017-02-13 15:15:00,60.62,60.65,60.59,60.6,80613.0,59.0813,59.1106,59.0521,59.0618,80613.0
2017-02-13 15:20:00,60.6,60.6,60.42,60.47,107178.0,59.0618,59.0618,58.8864,58.9351,107178.0
2017-02-13 15:25:00,60.46,60.5,60.43,60.47,93688.0,58.9254,58.9644,58.8962,58.9351,93688.0
2017-02-13 15:30:00,60.47,60.64,60.46,60.62,121455.0,58.9351,59.1008,58.9254,59.0813,121455.0
2017-02-13 15:35:00,60.62,60.77,60.6,60.74,131931.0,59.0813,59.2275,59.0618,59.1983,131931.0
2017-02-13 15:40:00,60.73,60.75,60.69,60.71,153084.0,59.1885,59.208,59.1496,59.169,153084.0
2017-02-13 15:45:00,60.72,60.79,60.7,60.7,190369.0,59.1788,59.247,59.1593,59.1593,190369.0
2017-02-13 15:50:00,60.71,60.75,60.63,60.72,313220.0,59.169,59.208,59.0911,59.1788,313220.0
2017-02-13 15:55:00,60.72,60.85,60.71,60.79,489174.0,59.1788,59.3055,59.169,59.247,489174.0
2017-02-14 09:30:00,61.13,61.49,61.03,61.41,716464.0,59.5784,59.9293,59.4809,59.8513,716464.0
2017-02-14 09:35:00,61.41,62.73,61.41,61.87,1128843.0,59.8513,61.1378,59.8513,60.2996,1128843.0
2017-02-14 09:40:00,61.87,62.06,61.69,61.86,381669.0,60.2996,60.4848,60.1242,60.2899,381669.0
2017-02-14 09:45:00,61.86,62.19,61.84,62.05,351440.0,60.2899,60.6115,60.2704,60.475,351440.0
2017-02-14 09:50:00,62.07,62.36,61.86,62.02,346159.0,60.4945,60.7772,60.2899,60.4458,346159.0
2017-02-14 09:55:00,62.0,62.11,61.79,61.89,380095.0,60.4263,60.5335,60.2216,60.3191,380095.0
2017-02-14 10:00:00,61.9,61.92,61.72,61.9,299255.0,60.3288,60.3483,60.1534,60.3288,299255.0
2017-02-14 10:05:00,61.9,61.93,61.29,61.43,318595.0,60.3288,60.3581,59.7343,59.8708,318595.0
2017-02-14 10:10:00,61.43,61.68,61.39,61.48,210113.0,59.8708,60.1144,59.8318,59.9195,210113.0
2017-02-14 10:15:00,61.49,61.84,61.45,61.78,276181.0,59.9293,60.2704,59.8903,60.2119,276181.0
2017-02-14 10:20:00,61.79,61.82,61.61,61.72,256949.0,60.2216,60.2509,60.0462,60.1534,256949.0
2017-02-14 10:25:00,61.74,62.34,61.73,62.21,341972.0,60.1729,60.7577,60.1632,60.631,341972.0
2017-02-14 10:30:00,62.21,62.38,61.71,61.78,325705.0,60.631,60.7967,60.1437,60.2119,325705.0
2017-02-14 10:35:00,61.8,61.89,61.17,61.31,318619.0,60.2314,60.3191,59.6174,59.7538,318619.0
2017-02-14 10:40:00,61.31,61.69,61.3,61.5,332896.0,59.7538,60.1242,59.7441,59.939,332896.0
2017-02-14 10:45:00,61.49,61.49,61.14,61.17,216077.0,59.9293,59.9293,59.5881,59.6174,216077.0
2017-02-14 10:50:00,61.17,61.41,60.15,60.18,412013.0,59.6174,59.8513,58.6233,58.6525,412013.0
2017-02-14 10:55:00,60.19,60.49,59.4,59.89,900503.0,58.6622,58.9546,57.8923,58.3699,900503.0
2017-02-14 11:00:00,59.89,60.48,59.85,60.42,435128.0,58.3699,58.9449,58.3309,58.8864,435128.0
2017-02-14 11:05:00,60.42,60.68,60.27,60.67,294220.0,58.8864,59.1398,58.7402,59.1301,294220.0
2017-02-14 11:10:00,60.67,61.13,60.59,61.13,298881.0,59.1301,59.5784,59.0521,59.5784,298881.0
2017-02-14 11:15:00,61.14,61.54,61.11,61.4,367879.0,59.5881,59.978,59.5589,59.8415,367879.0
2017-02-14 11:20:00,61.41,61.57,61.15,61.18,298886.0,59.8513,60.0072,59.5979,59.6271,298886.0
2017-02-14 11:25:00,61.2,61.23,60.74,60.77,210207.0,59.6466,59.6759,59.1983,59.2275,210207.0
2017-02-14 11:30:00,60.76,61.04,60.51,60.62,449991.0,59.2178,59.4907,58.9741,59.0813,449991.0
2017-02-14 11:35:00,60.62,60.82,60.55,60.82,92695.0,59.0813,59.2763,59.0131,59.2763,92695.0
2017-02-14 11:40:00,60.81,61.09,60.79,60.96,180843.0,59.2665,59.5394,59.247,59.4127,180843.0
2017-02-14 11:45:00,60.97,61.0,60.82,60.91,142338.0,59.4224,59.4517,59.2763,59.364,142338.0
2017-02-14 11:50:00,60.91,60.93,60.46,60.49,205329.0,59.364,59.3835,58.9254,58.9546,205329.0
2017-02-14 11:55:00,60.5,60.53,60.33,60.41,129195.0,58.9644,58.9936,58.7987,58.8767,129195.0
2017-02-14 12:00:00,60.41,60.7,60.4,60.62,118895.0,58.8767,59.1593,58.8669,59.0813,118895.0
2017-02-14 12:05:00,60.62,60.93,60.62,60.79,146887.0,59.0813,59.3835,59.0813,59.247,146887.0
2017-02-14 12:10:00,60.79,60.88,60.74,60.78,81707.0,59.247,59.3347,59.1983,59.2373,81707.0
2017-02-14 12:15:00,60.77,60.92,60.76,60.91,58469.0,59.2275,59.3737,59.2178,59.364,58469.0
2017-02-14 12:20:00,60.93,61.05,60.89,60.98,81400.0,59.3835,59.5004,59.3445,59.4322,81400.0
2017-02-14 12:25:00,60.97,61.01,60.85,60.93,66317.0,59.4224,59.4614,59.3055,59.3835,66317.0
2017-02-14 12:30:00,60.93,61.0,60.8,60.95,56162.0,59.3835,59.4517,59.2568,59.403,56162.0
2017-02-14 12:35:00,60.96,60.96,60.82,60.82,61206.0,59.4127,59.4127,59.2763,59.2763,61206.0
2017-02-14 12:40:00,60.81,60.92,60.79,60.87,41269.0,59.2665,59.3737,59.247,59.325,41269.0
2017-02-14 12:45:00,60.86,60.87,60.69,60.79,55195.0,59.3152,59.325,59.1496,59.247,55195.0
2017-02-14 12:50:00,60.79,60.86,60.68,60.68,78339.0,59.247,59.3152,59.1398,59.1398,78339.0
2017-02-14 12:55:00,60.69,60.81,60.59,60.8,87239.0,59.1496,59.2665,59.0521,59.2568,87239.0
2017-02-14 13:00:00,60.8,61.01,60.79,60.99,76902.0,59.2568,59.4614,59.247,59.4419,76902.0
2017-02-14 13:05:00,60.97,61.01,60.93,60.98,60880.0,59.4224,59.4614,59.3835,59.4322,60880.0
2017-02-14 13:10:00,60.98,61.01,60.95,61.0,58445.0,59.4322,59.4614,59.403,59.4517,58445.0
2017-02-14 13:15:00,61.0,61.03,60.91,60.96,68187.0,59.4517,59.4809,59.364,59.4127,68187.0
2017-02-14 13:20:00,60.96,60.98,60.88,60.97,50119.0,59.4127,59.4322,59.3347,59.4224,50119.0
2017-02-14 13:25:00,60.98,61.04,60.94,61.01,165299.0,59.4322,59.4907,59.3932,59.4614,165299.0
2017-02-14 13:30:00,61.0,61.05,60.9,60.95,75269.0,59.4517,59.5004,59.3542,59.403,75269.0
2017-02-14 13:35:00,60.94,60.99,60.92,60.95,56375.0,59.3932,59.4419,59.3737,59.403,56375.0
2017-02-14 13:40:00,60.94,60.97,60.68,60.7,115397.0,59.3932,59.4224,59.1398,59.1593,115397.0
2017-02-14 13:45:00,60.68,60.81,60.54,60.72,88773.0,59.1398,59.2665,59.0034,59.1788,88773.0
2017-02-14 13:50:00,60.71,60.88,60.64,60.82,67821.0,59.169,59.3347,59.1008,59.2763,67821.0
2017-02-14 13:55:00,60.81,60.85,60.65,60.67,81789.0,59.2665,59.3055,59.1106,59.1301,81789.0
2017-02-14 14:00:00,60.66,60.7,60.63,60.66,83594.0,59.1203,59.1593,59.0911,59.1203,83594.0
2017-02-14 14:05:00,60.66,60.87,60.66,60.84,71855.0,59.1203,59.325,59.1203,59.2957,71855.0
2017-02-14 14:10:00,60.85,61.1,60.83,61.03,94885.0,59.3055,59.5492,59.286,59.4809,94885.0
2017-02-14 14:15:00,61.05,61.19,61.0,61.11,75465.0,59.5004,59.6369,59.4517,59.5589,75465.0
2017-02-14 14:20:00,61.11,61.16,60.9,60.9,107761.0,59.5589,59.6076,59.3542,59.3542,107761.0
2017-02-14 14:25:00,60.9,60.94,60.79,60.88,78596.0,59.3542,59.3932,59.247,59.3347,78596.0
2017-02-14 14:30:00,60.89,60.93,60.84,60.88,64787.0,59.3445,59.3835,59.2957,59.3347,64787.0
2017-02-14 14:35:00,60.89,60.9,60.84,60.89,67938.0,59.3445,59.3542,59.2957,59.3445,67938.0
2017-02-14 14:40:00,60.89,61.23,60.88,61.08,182962.0,59.3445,59.6759,59.3347,59.5297,182962.0
2017-02-14 14:45:00,61.08,61.1,60.95,60.99,63055.0,59.5297,59.5492,59.403,59.4419,63055.0
2017-02-14 14:50:00,60.99,61.09,60.88,60.97,106977.0,59.4419,59.5394,59.3347,59.4224,106977.0
2017-02-14 14:55:00,60.97,61.14,60.97,61.14,64760.0,59.4224,59.5881,59.4224,59.5881,64760.0
2017-02-14 15:00:00,61.14,61.18,61.05,61.15,83772.0,59.5881,59.6271,59.5004,59.5979,83772.0
2017-02-14 15:05:00,61.14,61.24,61.11,61.23,92299.0,59.5881,59.6856,59.5589,59.6759,92299.0
2017-02-14 15:10:00,61.22,61.39,61.21,61.34,100600.0,59.6661,59.8318,59.6564,59.7831,100600.0
2017-02-14 15:15:00,61.36,61.56,61.31,61.47,125634.0,59.8026,59.9975,59.7538,59.9098,125634.0
2017-02-14 15:20:00,61.48,61.53,61.36,61.37,124681.0,59.9195,59.9682,59.8026,59.8123,124681.0
2017-02-14 15:25:00,61.38,61.54,61.38,61.51,126781.0,59.822,59.978,59.822,59.9487,126781.0
2017-02-14 15:30:00,61.5,61.52,61.42,61.49,116964.0,59.939,59.9585,59.861,59.9293,116964.0
2017-02-14 15:35:00,61.49,61.5,61.44,61.48,101322.0,59.9293,59.939,59.8805,59.9195,101322.0
2017-02-14 15:40:00,61.48,61.58,61.47,61.57,170851.0,59.9195,60.017,59.9098,60.0072,170851.0
2017-02-14 15:45:00,61.56,61.57,61.42,61.47,173519.0,59.9975,60.0072,59.861,59.9098,173519.0
2017-02-14 15:50:00,61.49,61.57,61.48,61.57,166319.0,59.9293,60.0072,59.9195,60.0072,166319.0
2017-02-14 15:55:00,61.57,61.69,61.44,61.47,528179.0,60.0072,60.1242,59.8805,59.9098,528179.0
2017-02-15 09:30:00,61.36,61.54,61.14,61.21,220577.0,59.8026,59.978,59.5881,59.6564,220577.0
2017-02-15 09:35:00,61.22,61.27,60.93,61.09,165421.0,59.6661,59.7148,59.3835,59.5394,165421.0
2017-02-15 09:40:00,61.07,61.39,60.99,61.06,167243.0,59.5199,59.8318,59.4419,59.5102,167243.0
2017-02-15 09:45:00,61.06,61.09,60.94,60.98,120771.0,59.5102,59.5394,59.3932,59.4322,120771.0
2017-02-15 09:50:00,60.98,61.06,60.89,60.9,212034.0,59.4322,59.5102,59.3445,59.3542,212034.0
2017-02-15 09:55:00,60.89,60.9,60.61,60.81,92570.0,59.3445,59.3542,59.0716,59.2665,92570.0
2017-02-15 10:00:00,60.8,61.2,60.75,61.18,103825.0,59.2568,59.6466,59.208,59.6271,103825.0
2017-02-15 10:05:00,61.17,61.43,61.17,61.29,133817.0,59.6174,59.8708,59.6174,59.7343,133817.0
2017-02-15 10:10:00,61.28,61.29,61.02,61.07,113082.0,59.7246,59.7343,59.4712,59.5199,113082.0
2017-02-15 10:15:00,61.08,61.31,61.04,61.22,85620.0,59.5297,59.7538,59.4907,59.6661,85620.0
2017-02-15 10:20:00,61.21,61.3,61.13,61.24,58022.0,59.6564,59.7441,59.5784,59.6856,58022.0
2017-02-15 10:25:00,61.26,61.29,61.12,61.22,46872.0,59.7051,59.7343,59.5686,59.6661,46872.0
2017-02-15 10:30:00,61.24,61.63,61.22,61.61,36579.0,59.6856,60.0657,59.6661,60.0462,36579.0
2017-02-15 10:35:00,61.61,61.69,61.6,61.61,74353.0,60.0462,60.1242,60.0365,60.0462,74353.0
2017-02-15 10:40:00,61.61,61.69,61.56,61.6,78203.0,60.0462,60.1242,59.9975,60.0365,78203.0
2017-02-15 10:45:00,61.58,61.65,61.51,61.57,74165.0,60.017,60.0852,59.9487,60.0072,74165.0
2017-02-15 10:50:00,61.57,61.58,61.28,61.3,132772.0,60.0072,60.017,59.7246,59.7441,132772.0
2017-02-15 10:55:00,61.3,61.4,61.29,61.34,50668.0,59.7441,59.8415,59.7343,59.7831,50668.0
2017-02-15 11:00:00,61.36,61.43,61.29,61.41,55867.0,59.8026,59.8708,59.7343,59.8513,55867.0
2017-02-15 11:05:00,61.41,61.46,61.36,61.43,53860.0,59.8513,59.9,59.8026,59.8708,53860.0
2017-02-15 11:10:00,61.43,61.45,61.36,61.43,68886.0,59.8708,59.8903,59.8026,59.8708,68886.0
2017-02-15 11:15:00,61.42,61.48,61.36,61.46,39798.0,59.861,59.9195,59.8026,59.9,39798.0
2017-02-15 11:20:00,61.46,61.49,61.36,61.44,50031.0,59.9,59.9293,59.8026,59.8805,50031.0
2017-02-15 11:25:00,61.44,61.47,61.37,61.42,45196.0,59.8805,59.9098,59.8123,59.861,45196.0
2017-02-15 11:30:00,61.42,61.46,61.36,61.38,48251.0,59.861,59.9,59.8026,59.822,48251.0
2017-02-15 11:35:00,61.38,61.44,61.36,61.43,99523.0,59.822,59.8805,59.8026,59.8708,99523.0
2017-02-15 11:40:00,61.42,61.44,61.26,61.29,63487.0,59.861,59.8805,59.7051,59.7343,63487.0
2017-02-15 11:45:00,61.29,61.31,61.16,61.17,64054.0,59.7343,59.7538,59.6076,59.6174,64054.0
2017-02-15 11:50:00,61.18,61.21,61.07,61.18,38936.0,59.6271,59.6564,59.5199,59.6271,38936.0
2017-02-15 11:55:00,61.17,61.17,61.12,61.13,53344.0,59.6174,59.6174,59.5686,59.5784,53344.0
2017-02-15 12:00:00,61.12,61.28,61.1,61.18,50438.0,59.5686,59.7246,59.5492,59.6271,50438.0
2017-02-15 12:05:00,61.18,61.26,61.15,61.26,48643.0,59.6271,59.7051,59.5979,59.7051,48643.0
2017-02-15 12:10:00,61.25,61.29,61.24,61.27,31340.0,59.6953,59.7343,59.6856,59.7148,31340.0
2017-02-15 12:15:00,61.27,61.32,61.23,61.3,66987.0,59.7148,59.7636,59.6759,59.7441,66987.0
2017-02-15 12:20:00,61.3,61.31,61.27,61.29,36822.0,59.7441,59.7538,59.7148,59.7343,36822.0
2017-02-15 12:25:00,61.29,61.29,61.16,61.21,59073.0,59.7343,59.7343,59.6076,59.6564,59073.0
2017-02-15 12:30:00,61.21,61.23,61.16,61.17,30934.0,59.6564,59.6759,59.6076,59.6174,30934.0
2017-02-15 12:35:00,61.16,61.22,61.15,61.22,25668.0,59.6076,59.6661,59.5979,59.6661,25668.0
2017-02-15 12:40:00,61.22,61.24,61.18,61.23,45828.0,59.6661,59.6856,59.6271,59.6759,45828.0
2017-02-15 12:45:00,61.23,61.23,61.12,61.16,61122.0,59.6759,59.6759,59.5686,59.6076,61122.0
2017-02-15 12:50:00,61.16,61.21,61.13,61.19,42226.0,59.6076,59.6564,59.5784,59.6369,42226.0
2017-02-15 12:55:00,61.2,61.21,61.12,61.19,57393.0,59.6466,59.6564,59.5686,59.6369,57393.0
2017-02-15 13:00:00,61.19,61.27,61.14,61.25,77065.0,59.6369,59.7148,59.5881,59.6953,77065.0
2017-02-15 13:05:00,61.26,61.35,61.25,61.31,39579.0,59.7051,59.7928,59.6953,59.7538,39579.0
2017-02-15 13:10:00,61.32,61.33,61.22,61.26,61954.0,59.7636,59.7733,59.6661,59.7051,61954.0
2017-02-15 13:15:00,61.23,61.28,61.19,61.27,44620.0,59.6759,59.7246,59.6369,59.7148,44620.0
2017-02-15 13:20:00,61.27,61.3,61.21,61.26,52072.0,59.7148,59.7441,59.6564,59.7051,52072.0
2017-02-15 13:25:00,61.24,61.3,61.23,61.23,43166.0,59.6856,59.7441,59.6759,59.6759,43166.0
2017-02-15 13:30:00,61.23,61.25,61.15,61.23,59390.0,59.6759,59.6953,59.5979,59.6759,59390.0
2017-02-15 13:35:00,61.24,61.25,61.18,61.23,53499.0,59.6856,59.6953,59.6271,59.6759,53499.0
2017-02-15 13:40:00,61.24,61.26,61.15,61.21,38788.0,59.6856,59.7051,59.5979,59.6564,38788.0
2017-02-15 13:45:00,61.2,61.22,61.16,61.2,41998.0,59.6466,59.6661,59.6076,59.6466,41998.0
2017-02-15 13:50:00,61.2,61.28,61.2,61.28,61678.0,59.6466,59.7246,59.6466,59.7246,61678.0
2017-02-15 13:55:00,61.28,61.28,61.17,61.21,65666.0,59.7246,59.7246,59.6174,59.6564,65666.0
2017-02-15 14:00:00,61.2,61.23,61.19,61.21,81620.0,59.6466,59.6759,59.6369,59.6564,81620.0
2017-02-15 14:05:00,61.21,61.21,61.11,61.16,91101.0,59.6564,59.6564,59.5589,59.6076,91101.0
2017-02-15 14:10:00,61.16,61.2,61.12,61.14,102681.0,59.6076,59.6466,59.5686,59.5881,102681.0
2017-02-15 14:15:00,61.14,61.2,61.12,61.18,78414.0,59.5881,59.6466,59.5686,59.6271,78414.0
2017-02-15 14:20:00,61.17,61.19,60.99,61.01,60616.0,59.6174,59.6369,59.4419,59.4614,60616.0
2017-02-15 14:25:00,61.01,61.06,60.91,60.97,62209.0,59.4614,59.5102,59.364,59.4224,62209.0
2017-02-15 14:30:00,60.97,60.97,60.85,60.86,71330.0,59.4224,59.4224,59.3055,59.3152,71330.0
2017-02-15 14:35:00,60.87,60.95,60.86,60.95,61599.0,59.325,59.403,59.3152,59.403,61599.0
2017-02-15 14:40:00,60.95,60.97,60.88,60.97,71387.0,59.403,59.4224,59.3347,59.4224,71387.0
2017-02-15 14:45:00,60.97,61.04,60.95,60.98,62959.0,59.4224,59.4907,59.403,59.4322,62959.0
2017-02-15 14:50:00,60.98,61.02,60.95,61.01,49992.0,59.4322,59.4712,59.403,59.4614,49992.0
2017-02-15 14:55:00,61.01,61.1,61.0,61.07,67518.0,59.4614,59.5492,59.4517,59.5199,67518.0
2017-02-15 15:00:00,61.07,61.08,60.99,61.04,50405.0,59.5199,59.5297,59.4419,59.4907,50405.0
2017-02-15 15:05:00,61.04,61.09,61.02,61.07,46842.0,59.4907,59.5394,59.4712,59.5199,46842.0
2017-02-15 15:10:00,61.06,61.18,61.05,61.13,102772.0,59.5102,59.6271,59.5004,59.5784,102772.0
2017-02-15 15:15:00,61.13,61.16,61.02,61.07,63967.0,59.5784,59.6076,59.4712,59.5199,63967.0
2017-02-15 15:20:00,61.07,61.14,61.07,61.1,57327.0,59.5199,59.5881,59.5199,59.5492,57327.0
2017-02-15 15:25:00,61.08,61.13,61.07,61.1,45387.0,59.5297,59.5784,59.5199,59.5492,45387.0
2017-02-15 15:30:00,61.1,61.1,61.07,61.09,67658.0,59.5492,59.5492,59.5199,59.5394,67658.0
2017-02-15 15:35:00,61.09,61.22,61.08,61.22,82093.0,59.5394,59.6661,59.5297,59.6661,82093.0
2017-02-15 15:40:00,61.22,61.36,61.2,61.3,127539.0,59.6661,59.8026,59.6466,59.7441,127539.0
2017-02-15 15:45:00,61.29,61.3,61.12,61.15,180348.0,59.7343,59.7441,59.5686,59.5979,180348.0
2017-02-15 15:50:00,61.15,61.2,61.13,61.19,154122.0,59.5979,59.6466,59.5784,59.6369,154122.0
2017-02-15 15:55:00,61.19,61.2,61.11,61.19,240857.0,59.6369,59.6466,59.5589,59.6369,240857.0
2017-02-16 09:30:00,61.08,61.13,60.94,61.06,71079.0,59.5297,59.5784,59.3932,59.5102,71079.0
2017-02-16 09:35:00,61.06,61.25,60.97,61.19,24308.0,59.5102,59.6953,59.4224,59.6369,24308.0
2017-02-16 09:40:00,61.19,61.29,61.04,61.06,20728.0,59.6369,59.7343,59.4907,59.5102,20728.0
2017-02-16 09:45:00,61.07,61.12,60.97,61.01,31578.0,59.5199,59.5686,59.4224,59.4614,31578.0
2017-02-16 09:50:00,60.99,61.12,60.95,61.03,31336.0,59.4419,59.5686,59.403,59.4809,31336.0
2017-02-16 09:55:00,61.04,61.05,60.93,60.95,20356.0,59.4907,59.5004,59.3835,59.403,20356.0
2017-02-16 10:00:00,60.95,60.95,60.79,60.79,33901.0,59.403,59.403,59.247,59.247,33901.0
2017-02-16 10:05:00,60.78,60.85,60.74,60.84,20594.0,59.2373,59.3055,59.1983,59.2957,20594.0
2017-02-16 10:10:00,60.85,60.94,60.85,60.9,26340.0,59.3055,59.3932,59.3055,59.3542,26340.0
2017-02-16 10:15:00,60.9,60.94,60.9,60.9,15414.0,59.3542,59.3932,59.3542,59.3542,15414.0
2017-02-16 10:20:00,60.9,60.97,60.89,60.92,23637.0,59.3542,59.4224,59.3445,59.3737,23637.0
2017-02-16 10:25:00,60.92,60.93,60.88,60.91,29147.0,59.3737,59.3835,59.3347,59.364,29147.0
2017-02-16 10:30:00,60.9,60.92,60.84,60.91,39630.0,59.3542,59.3737,59.2957,59.364,39630.0
2017-02-16 10:35:00,60.92,61.06,60.91,61.04,35322.0,59.3737,59.5102,59.364,59.4907,35322.0
2017-02-16 10:40:00,61.04,61.17,61.04,61.14,37758.0,59.4907,59.6174,59.4907,59.5881,37758.0
2017-02-16 10:45:00,61.14,61.18,61.03,61.03,28374.0,59.5881,59.6271,59.4809,59.4809,28374.0
2017-02-16 10:50:00,61.02,61.04,60.87,60.87,16939.0,59.4712,59.4907,59.325,59.325,16939.0
2017-02-16 10:55:00,60.85,61.0,60.83,61.0,18550.0,59.3055,59.4517,59.286,59.4517,18550.0
2017-02-16 11:00:00,61.0,61.05,60.98,61.05,25094.0,59.4517,59.5004,59.4322,59.5004,25094.0
2017-02-16 11:05:00,61.05,61.1,60.92,61.02,24094.0,59.5004,59.5492,59.3737,59.4712,24094.0
2017-02-16 11:10:00,61.02,61.06,60.97,61.0,26483.0,59.4712,59.5102,59.4224,59.4517,26483.0
2017-02-16 11:15:00,60.99,61.03,60.99,61.0,17309.0,59.4419,59.4809,59.4419,59.4517,17309.0
2017-02-16 11:20:00,61.01,61.02,60.97,61.01,12170.0,59.4614,59.4712,59.4224,59.4614,12170.0
2017-02-16 11:25:00,61.01,61.12,61.01,61.12,18117.0,59.4614,59.5686,59.4614,59.5686,18117.0
2017-02-16 11:30:00,61.12,61.17,61.12,61.14,17478.0,59.5686,59.6174,59.5686,59.5881,17478.0
2017-02-16 11:35:00,61.12,61.13,61.05,61.09,24061.0,59.5686,59.5784,59.5004,59.5394,24061.0
2017-02-16 11:40:00,61.08,61.13,61.05,61.06,13799.0,59.5297,59.5784,59.5004,59.5102,13799.0
2017-02-16 11:45:00,61.06,61.07,61.02,61.05,17913.0,59.5102,59.5199,59.4712,59.5004,17913.0
2017-02-16 11:50:00,61.06,61.06,60.96,60.96,20257.0,59.5102,59.5102,59.4127,59.4127,20257.0
2017-02-16 11:55:00,60.97,60.98,60.89,60.92,30780.0,59.4224,59.4322,59.3445,59.3737,30780.0
2017-02-16 12:00:00,60.92,60.94,60.84,60.84,32347.0,59.3737,59.3932,59.2957,59.2957,32347.0
2017-02-16 12:05:00,60.85,60.85,60.72,60.83,66220.0,59.3055,59.3055,59.1788,59.286,66220.0
2017-02-16 12:10:00,60.83,60.96,60.82,60.92,22458.0,59.286,59.4127,59.2763,59.3737,22458.0
2017-02-16 12:15:00,60.92,60.92,60.87,60.92,22938.0,59.3737,59.3737,59.325,59.3737,22938.0
2017-02-16 12:20:00,60.93,60.97,60.92,60.94,20243.0,59.3835,59.4224,59.3737,59.3932,20243.0
2017-02-16 12:25:00,60.95,60.98,60.94,60.97,17722.0,59.403,59.4322,59.3932,59.4224,17722.0
2017-02-16 12:30:00,60.97,61.01,60.96,61.0,18394.0,59.4224,59.4614,59.4127,59.4517,18394.0
2017-02-16 12:35:00,61.0,61.0,60.9,60.9,19971.0,59.4517,59.4517,59.3542,59.3542,19971.0
2017-02-16 12:40:00,60.91,60.92,60.88,60.91,21319.0,59.364,59.3737,59.3347,59.364,21319.0
2017-02-16 12:45:00,60.91,60.91,60.73,60.73,31496.0,59.364,59.364,59.1885,59.1885,31496.0
2017-02-16 12:50:00,60.75,60.83,60.75,60.79,33429.0,59.208,59.286,59.208,59.247,33429.0
2017-02-16 12:55:00,60.8,60.81,60.68,60.71,42075.0,59.2568,59.2665,59.1398,59.169,42075.0
2017-02-16 13:00:00,60.68,60.73,60.65,60.65,24403.0,59.1398,59.1885,59.1106,59.1106,24403.0
2017-02-16 13:05:00,60.65,60.7,60.62,60.69,18336.0,59.1106,59.1593,59.0813,59.1496,18336.0
2017-02-16 13:10:00,60.69,60.69,60.63,60.66,21343.0,59.1496,59.1496,59.0911,59.1203,21343.0
2017-02-16 13:15:00,60.66,60.7,60.64,60.7,15183.0,59.1203,59.1593,59.1008,59.1593,15183.0
2017-02-16 13:20:00,60.7,60.76,60.7,60.72,37938.0,59.1593,59.2178,59.1593,59.1788,37938.0
2017-02-16 13:25:00,60.72,60.72,60.64,60.67,25125.0,59.1788,59.1788,59.1008,59.1301,25125.0
2017-02-16 13:30:00,60.67,60.68,60.64,60.65,19537.0,59.1301,59.1398,59.1008,59.1106,19537.0
2017-02-16 13:35:00,60.65,60.69,60.65,60.67,26161.0,59.1106,59.1496,59.1106,59.1301,26161.0
2017-02-16 13:40:00,60.67,60.67,60.63,60.64,24494.0,59.1301,59.1301,59.0911,59.1008,24494.0
2017-02-16 13:45:00,60.65,60.69,60.65,60.67,22082.0,59.1106,59.1496,59.1106,59.1301,22082.0
2017-02-16 13:50:00,60.68,60.69,60.63,60.65,47511.0,59.1398,59.1496,59.0911,59.1106,47511.0
2017-02-16 13:55:00,60.66,60.76,60.66,60.71,30550.0,59.1203,59.2178,59.1203,59.169,30550.0
2017-02-16 14:00:00,60.73,60.74,60.6,60.62,22819.0,59.1885,59.1983,59.0618,59.0813,22819.0
2017-02-16 14:05:00,60.62,60.68,60.6,60.68,17600.0,59.0813,59.1398,59.0618,59.1398,17600.0
2017-02-16 14:10:00,60.68,60.68,60.65,60.65,17581.0,59.1398,59.1398,59.1106,59.1106,17581.0
2017-02-16 14:15:00,60.66,60.67,60.59,60.64,22976.0,59.1203,59.1301,59.0521,59.1008,22976.0
2017-02-16 14:20:00,60.65,60.69,60.64,60.66,26882.0,59.1106,59.1496,59.1008,59.1203,26882.0
2017-02-16 14:25:00,60.66,60.69,60.64,60.66,30615.0,59.1203,59.1496,59.1008,59.1203,30615.0
2017-02-16 14:30:00,60.65,60.65,60.6,60.62,19570.0,59.1106,59.1106,59.0618,59.0813,19570.0
2017-02-16 14:35:00,60.63,60.63,60.53,60.58,27378.0,59.0911,59.0911,58.9936,59.0423,27378.0
2017-02-16 14:40:00,60.58,60.59,60.45,60.47,33923.0,59.0423,59.0521,58.9156,58.9351,33923.0
2017-02-16 14:45:00,60.47,60.48,60.33,60.34,55483.0,58.9351,58.9449,58.7987,58.8084,55483.0
2017-02-16 14:50:00,60.34,60.43,60.28,60.41,56985.0,58.8084,58.8962,58.75,58.8767,56985.0
2017-02-16 14:55:00,60.41,60.49,60.35,60.37,45205.0,58.8767,58.9546,58.8182,58.8377,45205.0
2017-02-16 15:00:00,60.36,60.37,60.25,60.27,57694.0,58.8279,58.8377,58.7207,58.7402,57694.0
2017-02-16 15:05:00,60.27,60.39,60.27,60.34,43279.0,58.7402,58.8572,58.7402,58.8084,43279.0
2017-02-16 15:10:00,60.35,60.4,60.34,60.37,43142.0,58.8182,58.8669,58.8084,58.8377,43142.0
2017-02-16 15:15:00,60.37,60.4,60.34,60.34,37778.0,58.8377,58.8669,58.8084,58.8084,37778.0
2017-02-16 15:20:00,60.34,60.4,60.33,60.36,42816.0,58.8084,58.8669,58.7987,58.8279,42816.0
2017-02-16 15:25:00,60.36,60.39,60.35,60.36,101087.0,58.8279,58.8572,58.8182,58.8279,101087.0
2017-02-16 15:30:00,60.37,60.4,60.35,60.39,66553.0,58.8377,58.8669,58.8182,58.8572,66553.0
2017-02-16 15:35:00,60.39,60.4,60.37,60.37,125379.0,58.8572,58.8669,58.8377,58.8377,125379.0
2017-02-16 15:40:00,60.37,60.45,60.37,60.39,72503.0,58.8377,58.9156,58.8377,58.8572,72503.0
2017-02-16 15:45:00,60.4,60.43,60.21,60.36,175423.0,58.8669,58.8962,58.6817,58.8279,175423.0
2017-02-16 15:50:00,60.35,60.51,60.35,60.49,170747.0,58.8182,58.9741,58.8182,58.9546,170747.0
2017-02-16 15:55:00,60.49,60.56,60.48,60.51,220798.0,58.9546,59.0229,58.9449,58.9741,220798.0
2017-02-17 09:30:00,60.43,60.62,60.39,60.44,111774.0,58.8962,59.0813,58.8572,58.9059,111774.0
2017-02-17 09:35:00,60.47,60.5,60.28,60.48,14472.0,58.9351,58.9644,58.75,58.9449,14472.0
2017-02-17 09:40:00,60.51,60.51,60.28,60.32,34279.0,58.9741,58.9741,58.75,58.7889,34279.0
2017-02-17 09:45:00,60.33,60.34,60.13,60.19,49496.0,58.7987,58.8084,58.6038,58.6622,49496.0
2017-02-17 09:50:00,60.19,60.26,60.06,60.12,36666.0,58.6622,58.7305,58.5355,58.594,36666.0
2017-02-17 09:55:00,60.12,60.18,60.04,60.13,35230.0,58.594,58.6525,58.5161,58.6038,35230.0
2017-02-17 10:00:00,60.13,60.13,59.94,59.98,49323.0,58.6038,58.6038,58.4186,58.4576,49323.0
2017-02-17 10:05:00,59.96,60.21,59.95,60.21,48273.0,58.4381,58.6817,58.4283,58.6817,48273.0
2017-02-17 10:10:00,60.19,60.36,60.19,60.34,25481.0,58.6622,58.8279,58.6622,58.8084,25481.0
2017-02-17 10:15:00,60.35,60.35,60.22,60.22,23857.0,58.8182,58.8182,58.6915,58.6915,23857.0
2017-02-17 10:20:00,60.21,60.39,60.2,60.35,20741.0,58.6817,58.8572,58.672,58.8182,20741.0
2017-02-17 10:25:00,60.37,60.37,60.24,60.26,15236.0,58.8377,58.8377,58.711,58.7305,15236.0
2017-02-17 10:30:00,60.24,60.27,60.15,60.17,14626.0,58.711,58.7402,58.6233,58.6428,14626.0
2017-02-17 10:35:00,60.19,60.2,60.07,60.1,27776.0,58.6622,58.672,58.5453,58.5745,27776.0
2017-02-17 10:40:00,60.09,60.17,60.05,60.05,20812.0,58.5648,58.6428,58.5258,58.5258,20812.0
2017-02-17 10:45:00,60.06,60.07,59.99,59.99,73696.0,58.5355,58.5453,58.4673,58.4673,73696.0
2017-02-17 10:50:00,59.99,59.99,59.85,59.85,82937.0,58.4673,58.4673,58.3309,58.3309,82937.0
2017-02-17 10:55:00,59.85,59.86,59.78,59.83,66848.0,58.3309,58.3406,58.2627,58.3114,66848.0
2017-02-17 11:00:00,59.83,60.0,59.82,59.96,26790.0,58.3114,58.4771,58.3016,58.4381,26790.0
2017-02-17 11:05:00,59.97,59.97,59.91,59.92,13643.0,58.4478,58.4478,58.3894,58.3991,13643.0
2017-02-17 11:10:00,59.91,60.07,59.91,60.03,24694.0,58.3894,58.5453,58.3894,58.5063,24694.0
2017-02-17 11:15:00,60.03,60.05,59.92,59.94,20738.0,58.5063,58.5258,58.3991,58.4186,20738.0
2017-02-17 11:20:00,59.93,59.99,59.9,59.99,19037.0,58.4088,58.4673,58.3796,58.4673,19037.0
2017-02-17 11:25:00,59.99,60.01,59.94,59.99,20961.0,58.4673,58.4868,58.4186,58.4673,20961.0
2017-02-17 11:30:00,59.99,60.07,59.99,60.0,17805.0,58.4673,58.5453,58.4673,58.4771,17805.0
2017-02-17 11:35:00,60.0,60.02,59.94,60.02,28999.0,58.4771,58.4966,58.4186,58.4966,28999.0
2017-02-17 11:40:00,60.01,60.04,59.99,60.03,9159.0,58.4868,58.5161,58.4673,58.5063,9159.0
2017-02-17 11:45:00,60.03,60.03,59.96,59.96,21291.0,58.5063,58.5063,58.4381,58.4381,21291.0
2017-02-17 11:50:00,59.97,60.01,59.95,60.0,12175.0,58.4478,58.4868,58.4283,58.4771,12175.0
2017-02-17 11:55:00,60.01,60.03,59.99,60.03,11885.0,58.4868,58.5063,58.4673,58.5063,11885.0
2017-02-17 12:00:00,60.03,60.03,59.93,59.97,12075.0,58.5063,58.5063,58.4088,58.4478,12075.0
2017-02-17 12:05:00,59.98,59.98,59.94,59.98,5500.0,58.4576,58.4576,58.4186,58.4576,5500.0
2017-02-17 12:10:00,59.99,60.05,59.97,60.02,17567.0,58.4673,58.5258,58.4478,58.4966,17567.0
2017-02-17 12:15:00,60.01,60.12,60.01,60.11,25573.0,58.4868,58.594,58.4868,58.5843,25573.0
2017-02-17 12:20:00,60.11,60.19,60.11,60.14,19576.0,58.5843,58.6622,58.5843,58.6135,19576.0
2017-02-17 12:25:00,60.16,60.16,60.09,60.09,13256.0,58.633,58.633,58.5648,58.5648,13256.0
2017-02-17 12:30:00,60.1,60.15,60.09,60.14,10039.0,58.5745,58.6233,58.5648,58.6135,10039.0
2017-02-17 12:35:00,60.14,60.18,60.12,60.18,11800.0,58.6135,58.6525,58.594,58.6525,11800.0
2017-02-17 12:40:00,60.17,60.18,60.14,60.15,7700.0,58.6428,58.6525,58.6135,58.6233,7700.0
2017-02-17 12:45:00,60.15,60.2,60.15,60.16,10529.0,58.6233,58.672,58.6233,58.633,10529.0
2017-02-17 12:50:00,60.15,60.19,60.15,60.16,15859.0,58.6233,58.6622,58.6233,58.633,15859.0
2017-02-17 12:55:00,60.16,60.3,60.15,60.3,19507.0,58.633,58.7695,58.6233,58.7695,19507.0
2017-02-17 13:00:00,60.29,60.32,60.24,60.26,14200.0,58.7597,58.7889,58.711,58.7305,14200.0
2017-02-17 13:05:00,60.26,60.3,60.23,60.28,21122.0,58.7305,58.7695,58.7012,58.75,21122.0
2017-02-17 13:10:00,60.28,60.32,60.27,60.29,13179.0,58.75,58.7889,58.7402,58.7597,13179.0
2017-02-17 13:15:00,60.29,60.29,60.25,60.27,14865.0,58.7597,58.7597,58.7207,58.7402,14865.0
2017-02-17 13:20:00,60.27,60.31,60.27,60.31,8951.0,58.7402,58.7792,58.7402,58.7792,8951.0
2017-02-17 13:25:00,60.32,60.38,60.31,60.38,13781.0,58.7889,58.8474,58.7792,58.8474,13781.0
2017-02-17 13:30:00,60.37,60.38,60.34,60.36,13496.0,58.8377,58.8474,58.8084,58.8279,13496.0
2017-02-17 13:35:00,60.35,60.35,60.28,60.32,23865.0,58.8182,58.8182,58.75,58.7889,23865.0
2017-02-17 13:40:00,60.31,60.35,60.28,60.28,11648.0,58.7792,58.8182,58.75,58.75,11648.0
2017-02-17 13:45:00,60.28,60.34,60.28,60.34,17099.0,58.75,58.8084,58.75,58.8084,17099.0
2017-02-17 13:50:00,60.34,60.36,60.32,60.36,14198.0,58.8084,58.8279,58.7889,58.8279,14198.0
2017-02-17 13:55:00,60.36,60.46,60.35,60.41,56121.0,58.8279,58.9254,58.8182,58.8767,56121.0
2017-02-17 14:00:00,60.41,60.5,60.39,60.43,35594.0,58.8767,58.9644,58.8572,58.8962,35594.0
2017-02-17 14:05:00,60.45,60.49,60.43,60.47,18358.0,58.9156,58.9546,58.8962,58.9351,18358.0
2017-02-17 14:10:00,60.46,60.49,60.43,60.45,16025.0,58.9254,58.9546,58.8962,58.9156,16025.0
2017-02-17 14:15:00,60.45,60.48,60.42,60.43,25629.0,58.9156,58.9449,58.8864,58.8962,25629.0
2017-02-17 14:20:00,60.42,60.43,60.39,60.42,18369.0,58.8864,58.8962,58.8572,58.8864,18369.0
2017-02-17 14:25:00,60.42,60.45,60.42,60.43,13650.0,58.8864,58.9156,58.8864,58.8962,13650.0
2017-02-17 14:30:00,60.44,63.39,60.42,62.47,1044634.0,58.9059,61.781,58.8864,60.8844,1044634.0
2017-02-17 14:35:00,62.38,63.49,62.36,62.91,1549367.0,60.7967,61.8785,60.7772,61.3132,1549367.0
2017-02-17 14:40:00,62.89,63.13,62.43,62.98,557557.0,61.2937,61.5276,60.8454,61.3814,557557.0
2017-02-17 14:45:00,62.98,63.48,62.92,63.41,524878.0,61.3814,61.8687,61.323,61.8005,524878.0
2017-02-17 14:50:00,63.48,63.72,63.15,63.56,463413.0,61.8687,62.1026,61.5471,61.9467,463413.0
2017-02-17 14:55:00,63.56,63.77,63.07,63.22,368861.0,61.9467,62.1514,61.4691,61.6153,368861.0
2017-02-17 15:00:00,63.21,63.28,62.52,62.83,526794.0,61.6056,61.6738,60.9331,61.2352,526794.0
2017-02-17 15:05:00,62.8,63.22,62.79,63.15,315671.0,61.206,61.6153,61.1963,61.5471,315671.0
2017-02-17 15:10:00,63.15,63.27,63.09,63.18,222952.0,61.5471,61.6641,61.4886,61.5764,222952.0
2017-02-17 15:15:00,63.18,65.29,63.14,63.57,773675.0,61.5764,63.6328,61.5374,61.9565,773675.0
2017-02-17 15:20:00,63.57,63.97,63.48,63.76,560105.0,61.9565,62.3463,61.8687,62.1416,560105.0
2017-02-17 15:25:00,63.75,64.24,63.75,64.08,240226.0,62.1319,62.6095,62.1319,62.4535,240226.0
2017-02-17 15:30:00,64.07,64.07,63.39,63.39,386844.0,62.4438,62.4438,61.781,61.781,386844.0
2017-02-17 15:35:00,63.4,63.59,63.23,63.39,242999.0,61.7908,61.9759,61.6251,61.781,242999.0
2017-02-17 15:40:00,63.4,63.56,63.21,63.55,214387.0,61.7908,61.9467,61.6056,61.937,214387.0
2017-02-17 15:45:00,63.54,63.55,63.36,63.38,186892.0,61.9272,61.937,61.7518,61.7713,186892.0
2017-02-17 15:50:00,63.4,63.87,63.39,63.7,445899.0,61.7908,62.2488,61.781,62.0832,445899.0
2017-02-17 15:55:00,63.7,63.85,63.59,63.79,642528.0,62.0832,62.2293,61.9759,62.1709,642528.0
2017-02-21 09:30:00,63.45,63.49,62.84,63.26,274260.0,61.8395,61.8785,61.245,61.6543,274260.0
2017-02-21 09:35:00,63.26,63.45,63.02,63.05,142232.0,61.6543,61.8395,61.4204,61.4497,142232.0
2017-02-21 09:40:00,63.04,63.16,63.03,63.08,111663.0,61.4399,61.5569,61.4302,61.4789,111663.0
2017-02-21 09:45:00,63.07,63.11,62.53,62.89,94731.0,61.4691,61.5081,60.9429,61.2937,94731.0
2017-02-21 09:50:00,62.87,63.05,62.78,62.85,70426.0,61.2742,61.4497,61.1865,61.2547,70426.0
2017-02-21 09:55:00,62.85,63.18,62.82,63.0,48175.0,61.2547,61.5764,61.2255,61.4009,48175.0
2017-02-21 10:00:00,63.01,63.01,62.66,62.81,67901.0,61.4107,61.4107,61.0696,61.2157,67901.0
2017-02-21 10:05:00,62.77,62.81,62.6,62.63,68742.0,61.1768,61.2157,61.0111,61.0403,68742.0
2017-02-21 10:10:00,62.62,62.68,62.46,62.68,94861.0,61.0306,61.089,60.8746,61.089,94861.0
2017-02-21 10:15:00,62.67,62.96,62.66,62.92,68191.0,61.0793,61.3619,61.0696,61.323,68191.0
2017-02-21 10:20:00,62.9,62.93,62.75,62.85,61064.0,61.3035,61.3327,61.1573,61.2547,61064.0
2017-02-21 10:25:00,62.84,62.91,62.8,62.82,41320.0,61.245,61.3132,61.206,61.2255,41320.0
2017-02-21 10:30:00,62.83,62.84,62.73,62.81,40535.0,61.2352,61.245,61.1378,61.2157,40535.0
2017-02-21 10:35:00,62.81,62.82,62.67,62.77,31844.0,61.2157,61.2255,61.0793,61.1768,31844.0
2017-02-21 10:40:00,62.77,62.95,62.77,62.83,80299.0,61.1768,61.3522,61.1768,61.2352,80299.0
2017-02-21 10:45:00,62.85,62.87,62.67,62.68,54388.0,61.2547,61.2742,61.0793,61.089,54388.0
2017-02-21 10:50:00,62.67,62.78,62.66,62.77,57617.0,61.0793,61.1865,61.0696,61.1768,57617.0
2017-02-21 10:55:00,62.77,62.84,62.72,62.83,50860.0,61.1768,61.245,61.128,61.2352,50860.0
2017-02-21 11:00:00,62.82,62.95,62.79,62.9,54044.0,61.2255,61.3522,61.1963,61.3035,54044.0
2017-02-21 11:05:00,62.89,62.89,62.78,62.85,33015.0,61.2937,61.2937,61.1865,61.2547,33015.0
2017-02-21 11:10:00,62.85,62.89,62.81,62.87,32805.0,61.2547,61.2937,61.2157,61.2742,32805.0
2017-02-21 11:15:00,62.86,62.9,62.74,62.74,130347.0,61.2645,61.3035,61.1475,61.1475,130347.0
2017-02-21 11:20:00,62.72,62.77,62.62,62.68,51492.0,61.128,61.1768,61.0306,61.089,51492.0
2017-02-21 11:25:00,62.68,62.76,62.64,62.67,101384.0,61.089,61.167,61.0501,61.0793,101384.0
2017-02-21 11:30:00,62.67,62.68,62.61,62.67,35479.0,61.0793,61.089,61.0208,61.0793,35479.0
2017-02-21 11:35:00,62.66,62.66,62.49,62.53,41703.0,61.0696,61.0696,60.9039,60.9429,41703.0
2017-02-21 11:40:00,62.55,62.6,62.53,62.59,21995.0,60.9623,61.0111,60.9429,61.0013,21995.0
2017-02-21 11:45:00,62.58,62.68,62.52,62.54,29993.0,60.9916,61.089,60.9331,60.9526,29993.0
2017-02-21 11:50:00,62.53,62.63,62.51,62.61,19154.0,60.9429,61.0403,60.9234,61.0208,19154.0
2017-02-21 11:55:00,62.61,62.61,62.55,62.56,33600.0,61.0208,61.0208,60.9623,60.9721,33600.0
2017-02-21 12:00:00,62.56,62.57,62.53,62.55,28195.0,60.9721,60.9818,60.9429,60.9623,28195.0
2017-02-21 12:05:00,62.56,62.62,62.55,62.57,17227.0,60.9721,61.0306,60.9623,60.9818,17227.0
2017-02-21 12:10:00,62.57,62.57,62.49,62.5,24689.0,60.9818,60.9818,60.9039,60.9136,24689.0
2017-02-21 12:15:00,62.49,62.54,62.48,62.49,17159.0,60.9039,60.9526,60.8941,60.9039,17159.0
2017-02-21 12:20:00,62.48,62.49,62.33,62.36,40888.0,60.8941,60.9039,60.7479,60.7772,40888.0
2017-02-21 12:25:00,62.35,62.42,62.33,62.33,26881.0,60.7674,60.8356,60.7479,60.7479,26881.0
2017-02-21 12:30:00,62.33,62.43,62.3,62.39,23796.0,60.7479,60.8454,60.7187,60.8064,23796.0
2017-02-21 12:35:00,62.39,62.42,62.38,62.4,14352.0,60.8064,60.8356,60.7967,60.8162,14352.0
2017-02-21 12:40:00,62.4,62.4,62.22,62.28,37827.0,60.8162,60.8162,60.6407,60.6992,37827.0
2017-02-21 12:45:00,62.28,62.35,62.27,62.34,27781.0,60.6992,60.7674,60.6895,60.7577,27781.0
2017-02-21 12:50:00,62.35,62.43,62.33,62.38,34491.0,60.7674,60.8454,60.7479,60.7967,34491.0
2017-02-21 12:55:00,62.4,62.44,62.39,62.4,27212.0,60.8162,60.8551,60.8064,60.8162,27212.0
2017-02-21 13:00:00,62.41,62.45,62.39,62.41,12400.0,60.8259,60.8649,60.8064,60.8259,12400.0
2017-02-21 13:05:00,62.41,62.43,62.39,62.42,8703.0,60.8259,60.8454,60.8064,60.8356,8703.0
2017-02-21 13:10:00,62.43,62.44,62.42,62.44,10083.0,60.8454,60.8551,60.8356,60.8551,10083.0
2017-02-21 13:15:00,62.43,62.54,62.43,62.54,31092.0,60.8454,60.9526,60.8454,60.9526,31092.0
2017-02-21 13:20:00,62.54,62.61,62.49,62.54,36362.0,60.9526,61.0208,60.9039,60.9526,36362.0
2017-02-21 13:25:00,62.53,62.58,62.52,62.52,18339.0,60.9429,60.9916,60.9331,60.9331,18339.0
2017-02-21 13:30:00,62.52,62.52,62.44,62.44,23854.0,60.9331,60.9331,60.8551,60.8551,23854.0
2017-02-21 13:35:00,62.44,62.53,62.41,62.48,16769.0,60.8551,60.9429,60.8259,60.8941,16769.0
2017-02-21 13:40:00,62.48,62.52,62.44,62.45,18980.0,60.8941,60.9331,60.8551,60.8649,18980.0
2017-02-21 13:45:00,62.44,62.55,62.44,62.44,34595.0,60.8551,60.9623,60.8551,60.8551,34595.0
2017-02-21 13:50:00,62.44,62.48,62.4,62.41,24571.0,60.8551,60.8941,60.8162,60.8259,24571.0
2017-02-21 13:55:00,62.4,62.46,62.4,62.46,21046.0,60.8162,60.8746,60.8162,60.8746,21046.0
2017-02-21 14:00:00,62.46,62.47,62.4,62.42,18381.0,60.8746,60.8844,60.8162,60.8356,18381.0
2017-02-21 14:05:00,62.42,62.5,62.39,62.48,39140.0,60.8356,60.9136,60.8064,60.8941,39140.0
2017-02-21 14:10:00,62.49,62.52,62.42,62.48,38999.0,60.9039,60.9331,60.8356,60.8941,38999.0
2017-02-21 14:15:00,62.49,62.5,62.43,62.45,38310.0,60.9039,60.9136,60.8454,60.8649,38310.0
2017-02-21 14:20:00,62.45,62.49,62.41,62.41,15319.0,60.8649,60.9039,60.8259,60.8259,15319.0
2017-02-21 14:25:00,62.42,62.5,62.41,62.49,36258.0,60.8356,60.9136,60.8259,60.9039,36258.0
2017-02-21 14:30:00,62.49,62.51,62.46,62.48,36090.0,60.9039,60.9234,60.8746,60.8941,36090.0
2017-02-21 14:35:00,62.49,62.62,62.48,62.55,33847.0,60.9039,61.0306,60.8941,60.9623,33847.0
2017-02-21 14:40:00,62.55,62.69,62.54,62.68,36920.0,60.9623,61.0988,60.9526,61.089,36920.0
2017-02-21 14:45:00,62.68,62.82,62.68,62.8,50149.0,61.089,61.2255,61.089,61.206,50149.0
2017-02-21 14:50:00,62.8,62.82,62.75,62.79,31914.0,61.206,61.2255,61.1573,61.1963,31914.0
2017-02-21 14:55:00,62.79,62.84,62.78,62.8,27314.0,61.1963,61.245,61.1865,61.206,27314.0
2017-02-21 15:00:00,62.8,62.83,62.74,62.8,45777.0,61.206,61.2352,61.1475,61.206,45777.0
2017-02-21 15:05:00,62.79,62.84,62.77,62.79,37715.0,61.1963,61.245,61.1768,61.1963,37715.0
2017-02-21 15:10:00,62.79,62.84,62.76,62.82,64451.0,61.1963,61.245,61.167,61.2255,64451.0
2017-02-21 15:15:00,62.81,62.84,62.76,62.78,72363.0,61.2157,61.245,61.167,61.1865,72363.0
2017-02-21 15:20:00,62.79,62.82,62.76,62.79,88354.0,61.1963,61.2255,61.167,61.1963,88354.0
2017-02-21 15:25:00,62.79,62.86,62.76,62.84,112527.0,61.1963,61.2645,61.167,61.245,112527.0
2017-02-21 15:30:00,62.83,62.98,62.81,62.97,91111.0,61.2352,61.3814,61.2157,61.3717,91111.0
2017-02-21 15:35:00,62.97,63.12,62.96,63.05,118604.0,61.3717,61.5179,61.3619,61.4497,118604.0
2017-02-21 15:40:00,63.07,63.19,63.06,63.18,104893.0,61.4691,61.5861,61.4594,61.5764,104893.0
2017-02-21 15:45:00,63.18,63.23,63.13,63.16,139538.0,61.5764,61.6251,61.5276,61.5569,139538.0
2017-02-21 15:50:00,63.16,63.18,63.08,63.12,152610.0,61.5569,61.5764,61.4789,61.5179,152610.0
2017-02-21 15:55:00,63.13,63.17,63.04,63.06,289621.0,61.5276,61.5666,61.4399,61.4594,289621.0
2017-02-22 09:30:00,63.16,63.36,63.14,63.33,41532.0,61.5569,61.7518,61.5374,61.7225,41532.0
2017-02-22 09:35:00,63.32,63.34,63.01,63.06,21664.0,61.7128,61.7323,61.4107,61.4594,21664.0
2017-02-22 09:40:00,63.08,63.11,62.91,63.06,14557.0,61.4789,61.5081,61.3132,61.4594,14557.0
2017-02-22 09:45:00,63.01,63.16,62.94,63.15,22460.0,61.4107,61.5569,61.3424,61.5471,22460.0
2017-02-22 09:50:00,63.16,63.32,63.16,63.27,20855.0,61.5569,61.7128,61.5569,61.6641,20855.0
2017-02-22 09:55:00,63.27,63.31,63.2,63.23,17656.0,61.6641,61.7031,61.5958,61.6251,17656.0
2017-02-22 10:00:00,63.24,63.29,63.15,63.19,27349.0,61.6348,61.6836,61.5471,61.5861,27349.0
2017-02-22 10:05:00,63.18,63.26,63.05,63.05,44929.0,61.5764,61.6543,61.4497,61.4497,44929.0
2017-02-22 10:10:00,63.05,63.06,62.96,63.04,33120.0,61.4497,61.4594,61.3619,61.4399,33120.0
2017-02-22 10:15:00,63.04,63.07,62.98,62.99,16360.0,61.4399,61.4691,61.3814,61.3912,16360.0
2017-02-22 10:20:00,63.0,63.0,62.84,62.85,21065.0,61.4009,61.4009,61.245,61.2547,21065.0
2017-02-22 10:25:00,62.85,62.99,62.84,62.96,24350.0,61.2547,61.3912,61.245,61.3619,24350.0
2017-02-22 10:30:00,62.96,63.08,62.95,63.08,27437.0,61.3619,61.4789,61.3522,61.4789,27437.0
2017-02-22 10:35:00,63.08,63.08,63.0,63.04,20883.0,61.4789,61.4789,61.4009,61.4399,20883.0
2017-02-22 10:40:00,63.04,63.05,62.9,62.9,16090.0,61.4399,61.4497,61.3035,61.3035,16090.0
2017-02-22 10:45:00,62.9,62.97,62.88,62.9,18528.0,61.3035,61.3717,61.284,61.3035,18528.0
2017-02-22 10:50:00,62.89,62.96,62.89,62.95,16900.0,61.2937,61.3619,61.2937,61.3522,16900.0
2017-02-22 10:55:00,62.94,62.94,62.85,62.89,10000.0,61.3424,61.3424,61.2547,61.2937,10000.0
2017-02-22 11:00:00,62.89,62.96,62.89,62.95,12338.0,61.2937,61.3619,61.2937,61.3522,12338.0
2017-02-22 11:05:00,62.94,62.99,62.91,62.94,12483.0,61.3424,61.3912,61.3132,61.3424,12483.0
2017-02-22 11:10:00,62.94,62.95,62.9,62.9,9047.0,61.3424,61.3522,61.3035,61.3035,9047.0
2017-02-22 11:15:00,62.9,62.93,62.89,62.9,14984.0,61.3035,61.3327,61.2937,61.3035,14984.0
2017-02-22 11:20:00,62.91,62.93,62.89,62.9,11785.0,61.3132,61.3327,61.2937,61.3035,11785.0
2017-02-22 11:25:00,62.91,62.95,62.9,62.94,8011.0,61.3132,61.3522,61.3035,61.3424,8011.0
2017-02-22 11:30:00,62.93,62.98,62.92,62.97,12536.0,61.3327,61.3814,61.323,61.3717,12536.0
2017-02-22 11:35:00,62.96,62.96,62.9,62.9,27743.0,61.3619,61.3619,61.3035,61.3035,27743.0
2017-02-22 11:40:00,62.9,62.92,62.86,62.88,18161.0,61.3035,61.323,61.2645,61.284,18161.0
2017-02-22 11:45:00,62.89,62.92,62.87,62.9,8200.0,61.2937,61.323,61.2742,61.3035,8200.0
2017-02-22 11:50:00,62.91,62.91,62.86,62.87,10338.0,61.3132,61.3132,61.2645,61.2742,10338.0
2017-02-22 11:55:00,62.89,62.89,62.86,62.86,7000.0,61.2937,61.2937,61.2645,61.2645,7000.0
2017-02-22 12:00:00,62.86,62.87,62.78,62.78,21725.0,61.2645,61.2742,61.1865,61.1865,21725.0
2017-02-22 12:05:00,62.78,62.8,62.74,62.77,17508.0,61.1865,61.206,61.1475,61.1768,17508.0
2017-02-22 12:10:00,62.76,62.83,62.76,62.82,14786.0,61.167,61.2352,61.167,61.2255,14786.0
2017-02-22 12:15:00,62.82,62.83,62.79,62.81,7530.0,61.2255,61.2352,61.1963,61.2157,7530.0
2017-02-22 12:20:00,62.8,62.84,62.79,62.81,10409.0,61.206,61.245,61.1963,61.2157,10409.0
2017-02-22 12:25:00,62.81,62.83,62.79,62.83,13009.0,61.2157,61.2352,61.1963,61.2352,13009.0
2017-02-22 12:30:00,62.81,62.89,62.81,62.89,17414.0,61.2157,61.2937,61.2157,61.2937,17414.0
2017-02-22 12:35:00,62.89,62.89,62.83,62.88,9425.0,61.2937,61.2937,61.2352,61.284,9425.0
2017-02-22 12:40:00,62.88,62.88,62.81,62.87,10204.0,61.284,61.284,61.2157,61.2742,10204.0
2017-02-22 12:45:00,62.86,62.87,62.85,62.85,5200.0,61.2645,61.2742,61.2547,61.2547,5200.0
2017-02-22 12:50:00,62.86,62.89,62.85,62.89,11064.0,61.2645,61.2937,61.2547,61.2937,11064.0
2017-02-22 12:55:00,62.9,62.92,62.89,62.91,7824.0,61.3035,61.323,61.2937,61.3132,7824.0
2017-02-22 13:00:00,62.92,62.98,62.9,62.9,16858.0,61.323,61.3814,61.3035,61.3035,16858.0
2017-02-22 13:05:00,62.91,62.95,62.9,62.95,18565.0,61.3132,61.3522,61.3035,61.3522,18565.0
2017-02-22 13:10:00,62.94,62.98,62.94,62.95,9127.0,61.3424,61.3814,61.3424,61.3522,9127.0
2017-02-22 13:15:00,62.95,62.99,62.94,62.98,12348.0,61.3522,61.3912,61.3424,61.3814,12348.0
2017-02-22 13:20:00,62.98,63.02,62.97,62.99,20770.0,61.3814,61.4204,61.3717,61.3912,20770.0
2017-02-22 13:25:00,62.99,63.02,62.98,62.99,24413.0,61.3912,61.4204,61.3814,61.3912,24413.0
2017-02-22 13:30:00,62.99,63.01,62.97,62.98,12182.0,61.3912,61.4107,61.3717,61.3814,12182.0
2017-02-22 13:35:00,62.97,62.98,62.93,62.94,7910.0,61.3717,61.3814,61.3327,61.3424,7910.0
2017-02-22 13:40:00,62.95,62.96,62.91,62.93,10716.0,61.3522,61.3619,61.3132,61.3327,10716.0
2017-02-22 13:45:00,62.93,62.93,62.83,62.83,17093.0,61.3327,61.3327,61.2352,61.2352,17093.0
2017-02-22 13:50:00,62.82,62.86,62.82,62.83,22656.0,61.2255,61.2645,61.2255,61.2352,22656.0
2017-02-22 13:55:00,62.83,62.86,62.81,62.85,31742.0,61.2352,61.2645,61.2157,61.2547,31742.0
2017-02-22 14:00:00,62.84,62.9,62.8,62.8,18037.0,61.245,61.3035,61.206,61.206,18037.0
2017-02-22 14:05:00,62.8,62.8,62.64,62.68,45060.0,61.206,61.206,61.0501,61.089,45060.0
2017-02-22 14:10:00,62.68,62.76,62.66,62.75,21632.0,61.089,61.167,61.0696,61.1573,21632.0
2017-02-22 14:15:00,62.76,62.81,62.69,62.72,23668.0,61.167,61.2157,61.0988,61.128,23668.0
2017-02-22 14:20:00,62.72,62.72,62.67,62.67,28477.0,61.128,61.128,61.0793,61.0793,28477.0
2017-02-22 14:25:00,62.67,62.68,62.62,62.65,38907.0,61.0793,61.089,61.0306,61.0598,38907.0
2017-02-22 14:30:00,62.64,62.65,62.57,62.6,26344.0,61.0501,61.0598,60.9818,61.0111,26344.0
2017-02-22 14:35:00,62.6,62.7,62.6,62.63,25023.0,61.0111,61.1085,61.0111,61.0403,25023.0
2017-02-22 14:40:00,62.63,62.63,62.54,62.55,19207.0,61.0403,61.0403,60.9526,60.9623,19207.0
2017-02-22 14:45:00,62.55,62.58,62.51,62.58,43503.0,60.9623,60.9916,60.9234,60.9916,43503.0
2017-02-22 14:50:00,62.58,62.69,62.57,62.61,42828.0,60.9916,61.0988,60.9818,61.0208,42828.0
2017-02-22 14:55:00,62.61,62.73,62.59,62.7,35145.0,61.0208,61.1378,61.0013,61.1085,35145.0
2017-02-22 15:00:00,62.69,62.71,62.63,62.65,20306.0,61.0988,61.1183,61.0403,61.0598,20306.0
2017-02-22 15:05:00,62.65,62.68,62.65,62.66,23896.0,61.0598,61.089,61.0598,61.0696,23896.0
2017-02-22 15:10:00,62.66,62.71,62.65,62.71,32180.0,61.0696,61.1183,61.0598,61.1183,32180.0
2017-02-22 15:15:00,62.72,62.73,62.65,62.68,22928.0,61.128,61.1378,61.0598,61.089,22928.0
2017-02-22 15:20:00,62.67,62.78,62.67,62.75,50686.0,61.0793,61.1865,61.0793,61.1573,50686.0
2017-02-22 15:25:00,62.74,62.82,62.74,62.82,36839.0,61.1475,61.2255,61.1475,61.2255,36839.0
2017-02-22 15:30:00,62.81,62.84,62.81,62.83,83540.0,61.2157,61.245,61.2157,61.2352,83540.0
2017-02-22 15:35:00,62.83,62.83,62.8,62.82,41332.0,61.2352,61.2352,61.206,61.2255,41332.0
2017-02-22 15:40:00,62.82,62.84,62.77,62.84,52452.0,61.2255,61.245,61.1768,61.245,52452.0
2017-02-22 15:45:00,62.84,62.93,62.83,62.86,67554.0,61.245,61.3327,61.2352,61.2645,67554.0
2017-02-22 15:50:00,62.87,62.91,62.84,62.86,84831.0,61.2742,61.3132,61.245,61.2645,84831.0
2017-02-22 15:55:00,62.87,63.0,62.86,62.98,241153.0,61.2742,61.4009,61.2645,61.3814,241153.0
2017-02-23 09:30:00,63.11,63.24,63.0,63.11,42381.0,61.5081,61.6348,61.4009,61.5081,42381.0
2017-02-23 09:35:00,63.1,63.19,63.07,63.15,33396.0,61.4984,61.5861,61.4691,61.5471,33396.0
2017-02-23 09:40:00,63.14,63.2,63.03,63.03,83872.0,61.5374,61.5958,61.4302,61.4302,83872.0
2017-02-23 09:45:00,63.04,63.05,62.79,62.88,45497.0,61.4399,61.4497,61.1963,61.284,45497.0
2017-02-23 09:50:00,62.91,62.98,62.87,62.92,19101.0,61.3132,61.3814,61.2742,61.323,19101.0
2017-02-23 09:55:00,62.92,62.92,62.81,62.85,28276.0,61.323,61.323,61.2157,61.2547,28276.0
2017-02-23 10:00:00,62.85,62.88,62.8,62.86,36570.0,61.2547,61.284,61.206,61.2645,36570.0
2017-02-23 10:05:00,62.86,62.89,62.79,62.82,29497.0,61.2645,61.2937,61.1963,61.2255,29497.0
2017-02-23 10:10:00,62.82,62.82,62.57,62.59,54569.0,61.2255,61.2255,60.9818,61.0013,54569.0
2017-02-23 10:15:00,62.59,62.73,62.54,62.67,35025.0,61.0013,61.1378,60.9526,61.0793,35025.0
2017-02-23 10:20:00,62.65,62.65,62.49,62.51,40796.0,61.0598,61.0598,60.9039,60.9234,40796.0
2017-02-23 10:25:00,62.51,62.52,62.41,62.43,61549.0,60.9234,60.9331,60.8259,60.8454,61549.0
2017-02-23 10:30:00,62.43,63.07,62.39,62.42,60296.0,60.8454,61.4691,60.8064,60.8356,60296.0
2017-02-23 10:35:00,62.42,62.42,62.26,62.26,65517.0,60.8356,60.8356,60.6797,60.6797,65517.0
2017-02-23 10:40:00,62.27,62.28,62.18,62.18,56510.0,60.6895,60.6992,60.6017,60.6017,56510.0
2017-02-23 10:45:00,62.19,62.24,62.16,62.19,54812.0,60.6115,60.6602,60.5822,60.6115,54812.0
2017-02-23 10:50:00,62.19,62.2,62.04,62.09,54917.0,60.6115,60.6212,60.4653,60.514,54917.0
2017-02-23 10:55:00,62.09,62.26,62.05,62.23,54011.0,60.514,60.6797,60.475,60.6505,54011.0
2017-02-23 11:00:00,62.24,62.3,62.23,62.23,49744.0,60.6602,60.7187,60.6505,60.6505,49744.0
2017-02-23 11:05:00,62.23,62.24,62.07,62.08,47104.0,60.6505,60.6602,60.4945,60.5043,47104.0
2017-02-23 11:10:00,62.08,62.09,61.92,61.96,49120.0,60.5043,60.514,60.3483,60.3873,49120.0
2017-02-23 11:15:00,61.95,62.2,61.92,62.19,64707.0,60.3776,60.6212,60.3483,60.6115,64707.0
2017-02-23 11:20:00,62.19,62.2,62.07,62.07,28842.0,60.6115,60.6212,60.4945,60.4945,28842.0
2017-02-23 11:25:00,62.07,62.08,61.98,62.05,37383.0,60.4945,60.5043,60.4068,60.475,37383.0
2017-02-23 11:30:00,62.05,62.19,61.98,62.16,66364.0,60.475,60.6115,60.4068,60.5822,66364.0
2017-02-23 11:35:00,62.16,62.16,62.09,62.12,71876.0,60.5822,60.5822,60.514,60.5433,71876.0
2017-02-23 11:40:00,62.12,62.22,62.11,62.18,64500.0,60.5433,60.6407,60.5335,60.6017,64500.0
2017-02-23 11:45:00,62.18,62.39,62.18,62.32,101054.0,60.6017,60.8064,60.6017,60.7382,101054.0
2017-02-23 11:50:00,62.32,62.48,62.32,62.48,52415.0,60.7382,60.8941,60.7382,60.8941,52415.0
2017-02-23 11:55:00,62.47,62.56,62.46,62.47,75739.0,60.8844,60.9721,60.8746,60.8844,75739.0
2017-02-23 12:00:00,62.47,62.48,62.39,62.43,64004.0,60.8844,60.8941,60.8064,60.8454,64004.0
2017-02-23 12:05:00,62.44,62.5,62.42,62.43,23554.0,60.8551,60.9136,60.8356,60.8454,23554.0
2017-02-23 12:10:00,62.42,62.42,62.37,62.39,33234.0,60.8356,60.8356,60.7869,60.8064,33234.0
2017-02-23 12:15:00,62.4,62.47,62.38,62.46,30247.0,60.8162,60.8844,60.7967,60.8746,30247.0
2017-02-23 12:20:00,62.46,62.47,62.43,62.43,23777.0,60.8746,60.8844,60.8454,60.8454,23777.0
2017-02-23 12:25:00,62.43,62.48,62.41,62.42,32790.0,60.8454,60.8941,60.8259,60.8356,32790.0
2017-02-23 12:30:00,62.42,62.44,62.41,62.44,18352.0,60.8356,60.8551,60.8259,60.8551,18352.0
2017-02-23 12:35:00,62.44,62.44,62.41,62.42,16127.0,60.8551,60.8551,60.8259,60.8356,16127.0
2017-02-23 12:40:00,62.42,62.49,62.4,62.48,38294.0,60.8356,60.9039,60.8162,60.8941,38294.0
2017-02-23 12:45:00,62.46,62.48,62.45,62.47,22595.0,60.8746,60.8941,60.8649,60.8844,22595.0
2017-02-23 12:50:00,62.47,62.49,62.4,62.42,36015.0,60.8844,60.9039,60.8162,60.8356,36015.0
2017-02-23 12:55:00,62.4,62.41,62.38,62.4,54088.0,60.8162,60.8259,60.7967,60.8162,54088.0
2017-02-23 13:00:00,62.4,62.44,62.38,62.39,66329.0,60.8162,60.8551,60.7967,60.8064,66329.0
2017-02-23 13:05:00,62.38,62.4,62.28,62.28,64340.0,60.7967,60.8162,60.6992,60.6992,64340.0
2017-02-23 13:10:00,62.28,62.29,62.25,62.28,34055.0,60.6992,60.7089,60.67,60.6992,34055.0
2017-02-23 13:15:00,62.27,62.29,62.24,62.25,23512.0,60.6895,60.7089,60.6602,60.67,23512.0
2017-02-23 13:20:00,62.25,62.26,62.19,62.2,27012.0,60.67,60.6797,60.6115,60.6212,27012.0
2017-02-23 13:25:00,62.2,62.21,62.15,62.15,31564.0,60.6212,60.631,60.5725,60.5725,31564.0
2017-02-23 13:30:00,62.16,62.37,62.15,62.32,44632.0,60.5822,60.7869,60.5725,60.7382,44632.0
2017-02-23 13:35:00,62.32,62.32,62.21,62.3,35342.0,60.7382,60.7382,60.631,60.7187,35342.0
2017-02-23 13:40:00,62.31,62.44,62.31,62.32,36235.0,60.7284,60.8551,60.7284,60.7382,36235.0
2017-02-23 13:45:00,62.32,62.42,62.28,62.34,41085.0,60.7382,60.8356,60.6992,60.7577,41085.0
2017-02-23 13:50:00,62.34,62.42,62.28,62.29,42082.0,60.7577,60.8356,60.6992,60.7089,42082.0
2017-02-23 13:55:00,62.28,62.43,62.27,62.33,42230.0,60.6992,60.8454,60.6895,60.7479,42230.0
2017-02-23 14:00:00,62.33,62.4,62.29,62.36,43655.0,60.7479,60.8162,60.7089,60.7772,43655.0
2017-02-23 14:05:00,62.36,62.39,62.26,62.28,52261.0,60.7772,60.8064,60.6797,60.6992,52261.0
2017-02-23 14:10:00,62.28,62.31,62.21,62.31,42076.0,60.6992,60.7284,60.631,60.7284,42076.0
2017-02-23 14:15:00,62.3,62.31,62.13,62.17,65573.0,60.7187,60.7284,60.553,60.592,65573.0
2017-02-23 14:20:00,62.16,62.32,62.16,62.31,60869.0,60.5822,60.7382,60.5822,60.7284,60869.0
2017-02-23 14:25:00,62.31,62.32,62.22,62.24,47222.0,60.7284,60.7382,60.6407,60.6602,47222.0
2017-02-23 14:30:00,62.24,62.28,62.18,62.22,47007.0,60.6602,60.6992,60.6017,60.6407,47007.0
2017-02-23 14:35:00,62.22,62.23,62.13,62.15,50653.0,60.6407,60.6505,60.553,60.5725,50653.0
2017-02-23 14:40:00,62.16,62.2,62.14,62.16,62968.0,60.5822,60.6212,60.5628,60.5822,62968.0
2017-02-23 14:45:00,62.16,62.2,62.12,62.16,48428.0,60.5822,60.6212,60.5433,60.5822,48428.0
2017-02-23 14:50:00,62.16,62.2,62.06,62.12,109679.0,60.5822,60.6212,60.4848,60.5433,109679.0
2017-02-23 14:55:00,62.12,62.14,62.05,62.07,89185.0,60.5433,60.5628,60.475,60.4945,89185.0
2017-02-23 15:00:00,62.06,62.07,61.89,61.95,139386.0,60.4848,60.4945,60.3191,60.3776,139386.0
2017-02-23 15:05:00,61.95,62.04,61.95,62.02,57254.0,60.3776,60.4653,60.3776,60.4458,57254.0
2017-02-23 15:10:00,62.03,62.09,61.98,62.05,59447.0,60.4555,60.514,60.4068,60.475,59447.0
2017-02-23 15:15:00,62.05,62.05,61.92,61.93,79319.0,60.475,60.475,60.3483,60.3581,79319.0
2017-02-23 15:20:00,61.92,61.95,61.9,61.95,76357.0,60.3483,60.3776,60.3288,60.3776,76357.0
2017-02-23 15:25:00,61.94,61.95,61.88,61.9,99427.0,60.3678,60.3776,60.3094,60.3288,99427.0
2017-02-23 15:30:00,61.9,61.92,61.87,61.87,101767.0,60.3288,60.3483,60.2996,60.2996,101767.0
2017-02-23 15:35:00,61.87,61.89,61.86,61.87,96726.0,60.2996,60.3191,60.2899,60.2996,96726.0
2017-02-23 15:40:00,61.87,61.87,61.84,61.86,97809.0,60.2996,60.2996,60.2704,60.2899,97809.0
2017-02-23 15:45:00,61.86,61.89,61.85,61.89,134947.0,60.2899,60.3191,60.2801,60.3191,134947.0
2017-02-23 15:50:00,61.89,61.89,61.84,61.87,232427.0,60.3191,60.3191,60.2704,60.2996,232427.0
2017-02-23 15:55:00,61.86,61.96,61.86,61.96,255385.0,60.2899,60.3873,60.2899,60.3873,255385.0
2017-02-24 09:30:00,61.99,62.39,61.85,61.92,131751.0,60.4166,60.8064,60.2801,60.3483,131751.0
2017-02-24 09:35:00,61.93,62.1,61.9,62.06,60971.0,60.3581,60.5238,60.3288,60.4848,60971.0
2017-02-24 09:40:00,62.06,62.14,61.98,62.09,67407.0,60.4848,60.5628,60.4068,60.514,67407.0
2017-02-24 09:45:00,62.09,62.15,62.0,62.0,55966.0,60.514,60.5725,60.4263,60.4263,55966.0
2017-02-24 09:50:00,62.0,62.02,61.77,61.8,56603.0,60.4263,60.4458,60.2021,60.2314,56603.0
2017-02-24 09:55:00,61.8,61.92,61.79,61.83,42778.0,60.2314,60.3483,60.2216,60.2606,42778.0
2017-02-24 10:00:00,61.83,61.87,61.63,61.75,64886.0,60.2606,60.2996,60.0657,60.1827,64886.0
2017-02-24 10:05:00,61.75,61.88,61.75,61.88,50111.0,60.1827,60.3094,60.1827,60.3094,50111.0
2017-02-24 10:10:00,61.88,61.88,61.61,61.62,32333.0,60.3094,60.3094,60.0462,60.056,32333.0
2017-02-24 10:15:00,61.62,61.91,61.61,61.9,40394.0,60.056,60.3386,60.0462,60.3288,40394.0
2017-02-24 10:20:00,61.89,62.06,61.88,62.06,40006.0,60.3191,60.4848,60.3094,60.4848,40006.0
2017-02-24 10:25:00,62.06,62.16,62.06,62.09,31839.0,60.4848,60.5822,60.4848,60.514,31839.0
2017-02-24 10:30:00,62.07,62.33,62.07,62.31,42133.0,60.4945,60.7479,60.4945,60.7284,42133.0
2017-02-24 10:35:00,62.29,62.31,62.23,62.23,33652.0,60.7089,60.7284,60.6505,60.6505,33652.0
2017-02-24 10:40:00,62.25,62.33,62.18,62.3,37285.0,60.67,60.7479,60.6017,60.7187,37285.0
2017-02-24 10:45:00,62.3,62.32,62.27,62.27,58685.0,60.7187,60.7382,60.6895,60.6895,58685.0
2017-02-24 10:50:00,62.27,62.29,62.1,62.11,45601.0,60.6895,60.7089,60.5238,60.5335,45601.0
2017-02-24 10:55:00,62.11,62.23,62.1,62.23,32600.0,60.5335,60.6505,60.5238,60.6505,32600.0
2017-02-24 11:00:00,62.22,62.23,62.12,62.13,33376.0,60.6407,60.6505,60.5433,60.553,33376.0
2017-02-24 11:05:00,62.14,62.21,62.11,62.16,55644.0,60.5628,60.631,60.5335,60.5822,55644.0
2017-02-24 11:10:00,62.15,62.27,62.14,62.23,44401.0,60.5725,60.6895,60.5628,60.6505,44401.0
2017-02-24 11:15:00,62.22,62.24,62.21,62.23,43560.0,60.6407,60.6602,60.631,60.6505,43560.0
2017-02-24 11:20:00,62.23,62.38,62.23,62.34,48476.0,60.6505,60.7967,60.6505,60.7577,48476.0
2017-02-24 11:25:00,62.33,62.37,62.29,62.36,32634.0,60.7479,60.7869,60.7089,60.7772,32634.0
2017-02-24 11:30:00,62.36,62.47,62.35,62.35,48519.0,60.7772,60.8844,60.7674,60.7674,48519.0
2017-02-24 11:35:00,62.35,62.42,62.3,62.42,39312.0,60.7674,60.8356,60.7187,60.8356,39312.0
2017-02-24 11:40:00,62.41,62.44,62.29,62.3,37567.0,60.8259,60.8551,60.7089,60.7187,37567.0
2017-02-24 11:45:00,62.3,62.35,62.3,62.35,30786.0,60.7187,60.7674,60.7187,60.7674,30786.0
2017-02-24 11:50:00,62.34,62.35,62.24,62.25,37698.0,60.7577,60.7674,60.6602,60.67,37698.0
2017-02-24 11:55:00,62.24,62.25,62.15,62.16,30929.0,60.6602,60.67,60.5725,60.5822,30929.0
2017-02-24 12:00:00,62.15,62.23,62.13,62.18,36315.0,60.5725,60.6505,60.553,60.6017,36315.0
2017-02-24 12:05:00,62.18,62.19,62.14,62.14,23889.0,60.6017,60.6115,60.5628,60.5628,23889.0
2017-02-24 12:10:00,62.13,62.14,62.04,62.09,48910.0,60.553,60.5628,60.4653,60.514,48910.0
2017-02-24 12:15:00,62.09,62.1,62.01,62.03,27266.0,60.514,60.5238,60.4361,60.4555,27266.0
2017-02-24 12:20:00,62.02,62.05,62.01,62.03,37608.0,60.4458,60.475,60.4361,60.4555,37608.0
2017-02-24 12:25:00,62.03,62.06,62.02,62.05,17430.0,60.4555,60.4848,60.4458,60.475,17430.0
2017-02-24 12:30:00,62.05,62.08,62.03,62.05,41139.0,60.475,60.5043,60.4555,60.475,41139.0
2017-02-24 12:35:00,62.05,62.11,62.04,62.09,37232.0,60.475,60.5335,60.4653,60.514,37232.0
2017-02-24 12:40:00,62.1,62.11,62.02,62.07,45173.0,60.5238,60.5335,60.4458,60.4945,45173.0
2017-02-24 12:45:00,62.07,62.11,62.04,62.08,30867.0,60.4945,60.5335,60.4653,60.5043,30867.0
2017-02-24 12:50:00,62.08,62.15,62.08,62.13,26784.0,60.5043,60.5725,60.5043,60.553,26784.0
2017-02-24 12:55:00,62.13,62.2,62.13,62.18,21936.0,60.553,60.6212,60.553,60.6017,21936.0
2017-02-24 13:00:00,62.18,62.19,62.05,62.05,23798.0,60.6017,60.6115,60.475,60.475,23798.0
2017-02-24 13:05:00,62.05,62.06,61.96,62.03,44534.0,60.475,60.4848,60.3873,60.4555,44534.0
2017-02-24 13:10:00,62.03,62.05,61.95,61.95,32161.0,60.4555,60.475,60.3776,60.3776,32161.0
2017-02-24 13:15:00,61.94,61.96,61.91,61.91,32643.0,60.3678,60.3873,60.3386,60.3386,32643.0
2017-02-24 13:20:00,61.91,61.91,61.86,61.87,33864.0,60.3386,60.3386,60.2899,60.2996,33864.0
2017-02-24 13:25:00,61.88,61.92,61.84,61.85,36080.0,60.3094,60.3483,60.2704,60.2801,36080.0
2017-02-24 13:30:00,61.86,61.95,61.86,61.92,24994.0,60.2899,60.3776,60.2899,60.3483,24994.0
2017-02-24 13:35:00,61.92,62.02,61.92,61.99,24109.0,60.3483,60.4458,60.3483,60.4166,24109.0
2017-02-24 13:40:00,61.99,62.0,61.93,61.99,30329.0,60.4166,60.4263,60.3581,60.4166,30329.0
2017-02-24 13:45:00,62.01,62.02,61.95,61.96,25350.0,60.4361,60.4458,60.3776,60.3873,25350.0
2017-02-24 13:50:00,61.97,62.01,61.96,61.99,15253.0,60.3971,60.4361,60.3873,60.4166,15253.0
2017-02-24 13:55:00,61.99,62.0,61.97,61.98,19387.0,60.4166,60.4263,60.3971,60.4068,19387.0
2017-02-24 14:00:00,61.98,62.0,61.97,61.98,23856.0,60.4068,60.4263,60.3971,60.4068,23856.0
2017-02-24 14:05:00,61.97,61.98,61.89,61.89,23124.0,60.3971,60.4068,60.3191,60.3191,23124.0
2017-02-24 14:10:00,61.89,61.95,61.87,61.93,33490.0,60.3191,60.3776,60.2996,60.3581,33490.0
2017-02-24 14:15:00,61.93,62.05,61.92,62.01,28558.0,60.3581,60.475,60.3483,60.4361,28558.0
2017-02-24 14:20:00,62.01,62.02,61.94,61.98,47640.0,60.4361,60.4458,60.3678,60.4068,47640.0
2017-02-24 14:25:00,61.98,62.04,61.98,62.04,28216.0,60.4068,60.4653,60.4068,60.4653,28216.0
2017-02-24 14:30:00,62.05,62.14,62.04,62.11,27028.0,60.475,60.5628,60.4653,60.5335,27028.0
2017-02-24 14:35:00,62.11,62.13,62.07,62.11,35355.0,60.5335,60.553,60.4945,60.5335,35355.0
2017-02-24 14:40:00,62.12,62.12,62.05,62.05,27694.0,60.5433,60.5433,60.475,60.475,27694.0
2017-02-24 14:45:00,62.05,62.05,62.0,62.01,29524.0,60.475,60.475,60.4263,60.4361,29524.0
2017-02-24 14:50:00,62.01,62.02,62.0,62.01,22956.0,60.4361,60.4458,60.4263,60.4361,22956.0
2017-02-24 14:55:00,62.01,62.01,61.96,61.96,30201.0,60.4361,60.4361,60.3873,60.3873,30201.0
2017-02-24 15:00:00,61.98,61.98,61.89,61.89,42227.0,60.4068,60.4068,60.3191,60.3191,42227.0
2017-02-24 15:05:00,61.89,61.9,61.81,61.9,47590.0,60.3191,60.3288,60.2411,60.3288,47590.0
2017-02-24 15:10:00,61.9,61.95,61.88,61.89,37405.0,60.3288,60.3776,60.3094,60.3191,37405.0
2017-02-24 15:15:00,61.89,61.9,61.88,61.89,32951.0,60.3191,60.3288,60.3094,60.3191,32951.0
2017-02-24 15:20:00,61.9,62.0,61.9,62.0,56113.0,60.3288,60.4263,60.3288,60.4263,56113.0
2017-02-24 15:25:00,61.99,62.01,61.95,61.95,35912.0,60.4166,60.4361,60.3776,60.3776,35912.0
2017-02-24 15:30:00,61.95,62.01,61.94,61.96,55084.0,60.3776,60.4361,60.3678,60.3873,55084.0
2017-02-24 15:35:00,61.95,62.03,61.95,62.03,61879.0,60.3776,60.4555,60.3776,60.4555,61879.0
2017-02-24 15:40:00,62.03,62.03,61.93,61.93,91942.0,60.4555,60.4555,60.3581,60.3581,91942.0
2017-02-24 15:45:00,61.94,62.01,61.93,61.98,118249.0,60.3678,60.4361,60.3581,60.4068,118249.0
2017-02-24 15:50:00,61.99,62.09,61.98,62.03,172760.0,60.4166,60.514,60.4068,60.4555,172760.0
2017-02-24 15:55:00,62.03,62.12,61.96,62.07,370392.0,60.4555,60.5433,60.3873,60.4945,370392.0
2017-02-27 09:30:00,61.2,61.38,60.73,60.73,361917.0,59.6466,59.822,59.1885,59.1885,361917.0
2017-02-27 09:35:00,60.79,61.06,60.73,61.01,94121.0,59.247,59.5102,59.1885,59.4614,94121.0
2017-02-27 09:40:00,61.03,61.2,61.01,61.16,69731.0,59.4809,59.6466,59.4614,59.6076,69731.0
2017-02-27 09:45:00,61.15,61.37,60.95,60.96,91184.0,59.5979,59.8123,59.403,59.4127,91184.0
2017-02-27 09:50:00,60.96,61.12,60.95,60.95,107239.0,59.4127,59.5686,59.403,59.403,107239.0
2017-02-27 09:55:00,60.94,61.0,60.76,60.81,104324.0,59.3932,59.4517,59.2178,59.2665,104324.0
2017-02-27 10:00:00,60.82,60.86,60.68,60.82,87768.0,59.2763,59.3152,59.1398,59.2763,87768.0
2017-02-27 10:05:00,60.83,61.09,60.83,61.02,139507.0,59.286,59.5394,59.286,59.4712,139507.0
2017-02-27 10:10:00,61.02,61.03,60.89,60.99,74812.0,59.4712,59.4809,59.3445,59.4419,74812.0
2017-02-27 10:15:00,61.01,61.04,60.77,60.88,76867.0,59.4614,59.4907,59.2275,59.3347,76867.0
2017-02-27 10:20:00,60.89,60.94,60.84,60.88,84611.0,59.3445,59.3932,59.2957,59.3347,84611.0
2017-02-27 10:25:00,60.88,61.23,60.88,61.23,60741.0,59.3347,59.6759,59.3347,59.6759,60741.0
2017-02-27 10:30:00,61.2,61.39,61.12,61.36,78761.0,59.6466,59.8318,59.5686,59.8026,78761.0
2017-02-27 10:35:00,61.35,61.45,61.23,61.23,66556.0,59.7928,59.8903,59.6759,59.6759,66556.0
2017-02-27 10:40:00,61.27,61.51,61.27,61.49,67717.0,59.7148,59.9487,59.7148,59.9293,67717.0
2017-02-27 10:45:00,61.53,61.6,61.42,61.49,44934.0,59.9682,60.0365,59.861,59.9293,44934.0
2017-02-27 10:50:00,61.48,61.58,61.46,61.57,35626.0,59.9195,60.017,59.9,60.0072,35626.0
2017-02-27 10:55:00,61.58,61.6,61.48,61.49,28224.0,60.017,60.0365,59.9195,59.9293,28224.0
2017-02-27 11:00:00,61.51,61.58,61.5,61.53,41601.0,59.9487,60.017,59.939,59.9682,41601.0
2017-02-27 11:05:00,61.5,61.59,61.48,61.53,30419.0,59.939,60.0267,59.9195,59.9682,30419.0
2017-02-27 11:10:00,61.54,61.55,61.48,61.49,22398.0,59.978,59.9877,59.9195,59.9293,22398.0
2017-02-27 11:15:00,61.5,61.61,61.48,61.59,25981.0,59.939,60.0462,59.9195,60.0267,25981.0
2017-02-27 11:20:00,61.59,61.71,61.54,61.61,51037.0,60.0267,60.1437,59.978,60.0462,51037.0
2017-02-27 11:25:00,61.61,61.67,61.56,61.6,39094.0,60.0462,60.1047,59.9975,60.0365,39094.0
2017-02-27 11:30:00,61.6,61.63,61.49,61.57,41512.0,60.0365,60.0657,59.9293,60.0072,41512.0
2017-02-27 11:35:00,61.59,61.61,61.55,61.55,24625.0,60.0267,60.0462,59.9877,59.9877,24625.0
2017-02-27 11:40:00,61.55,61.56,61.51,61.54,16481.0,59.9877,59.9975,59.9487,59.978,16481.0
2017-02-27 11:45:00,61.54,61.56,61.45,61.47,39673.0,59.978,59.9975,59.8903,59.9098,39673.0
2017-02-27 11:50:00,61.47,61.47,61.39,61.41,46212.0,59.9098,59.9098,59.8318,59.8513,46212.0
2017-02-27 11:55:00,61.4,61.54,61.33,61.33,23589.0,59.8415,59.978,59.7733,59.7733,23589.0
2017-02-27 12:00:00,61.35,61.44,61.33,61.41,19947.0,59.7928,59.8805,59.7733,59.8513,19947.0
2017-02-27 12:05:00,61.4,61.51,61.36,61.46,20726.0,59.8415,59.9487,59.8026,59.9,20726.0
2017-02-27 12:10:00,61.47,61.53,61.47,61.52,26311.0,59.9098,59.9682,59.9098,59.9585,26311.0
2017-02-27 12:15:00,61.52,61.53,61.46,61.5,19900.0,59.9585,59.9682,59.9,59.939,19900.0
2017-02-27 12:20:00,61.49,61.52,61.45,61.5,10450.0,59.9293,59.9585,59.8903,59.939,10450.0
2017-02-27 12:25:00,61.5,61.55,61.48,61.52,20055.0,59.939,59.9877,59.9195,59.9585,20055.0
2017-02-27 12:30:00,61.52,61.55,61.47,61.52,29751.0,59.9585,59.9877,59.9098,59.9585,29751.0
2017-02-27 12:35:00,61.51,61.51,61.45,61.46,9000.0,59.9487,59.9487,59.8903,59.9,9000.0
2017-02-27 12:40:00,61.47,61.51,61.43,61.44,12922.0,59.9098,59.9487,59.8708,59.8805,12922.0
2017-02-27 12:45:00,61.45,61.47,61.36,61.37,37244.0,59.8903,59.9098,59.8026,59.8123,37244.0
2017-02-27 12:50:00,61.37,61.37,61.3,61.37,29063.0,59.8123,59.8123,59.7441,59.8123,29063.0
2017-02-27 12:55:00,61.38,61.41,61.3,61.3,27365.0,59.822,59.8513,59.7441,59.7441,27365.0
2017-02-27 13:00:00,61.31,61.37,61.29,61.31,17419.0,59.7538,59.8123,59.7343,59.7538,17419.0
2017-02-27 13:05:00,61.3,61.35,61.3,61.32,11842.0,59.7441,59.7928,59.7441,59.7636,11842.0
2017-02-27 13:10:00,61.32,61.36,61.28,61.29,35960.0,59.7636,59.8026,59.7246,59.7343,35960.0
2017-02-27 13:15:00,61.3,61.41,61.29,61.38,29544.0,59.7441,59.8513,59.7343,59.822,29544.0
2017-02-27 13:20:00,61.38,61.42,61.34,61.38,4600.0,59.822,59.861,59.7831,59.822,4600.0
2017-02-27 13:25:00,61.37,61.39,61.33,61.37,14243.0,59.8123,59.8318,59.7733,59.8123,14243.0
2017-02-27 13:30:00,61.39,61.41,61.34,61.35,11199.0,59.8318,59.8513,59.7831,59.7928,11199.0
2017-02-27 13:35:00,61.35,61.37,61.31,61.32,17487.0,59.7928,59.8123,59.7538,59.7636,17487.0
2017-02-27 13:40:00,61.32,61.39,61.31,61.36,14391.0,59.7636,59.8318,59.7538,59.8026,14391.0
2017-02-27 13:45:00,61.38,61.41,61.35,61.39,21618.0,59.822,59.8513,59.7928,59.8318,21618.0
2017-02-27 13:50:00,61.39,61.51,61.39,61.51,19911.0,59.8318,59.9487,59.8318,59.9487,19911.0
2017-02-27 13:55:00,61.51,61.68,61.51,61.68,91125.0,59.9487,60.1144,59.9487,60.1144,91125.0
2017-02-27 14:00:00,61.68,61.69,61.62,61.62,36738.0,60.1144,60.1242,60.056,60.056,36738.0
2017-02-27 14:05:00,61.63,61.64,61.56,61.58,22468.0,60.0657,60.0754,59.9975,60.017,22468.0
2017-02-27 14:10:00,61.59,61.64,61.57,61.62,19494.0,60.0267,60.0754,60.0072,60.056,19494.0
2017-02-27 14:15:00,61.62,61.64,61.6,61.6,20051.0,60.056,60.0754,60.0365,60.0365,20051.0
2017-02-27 14:20:00,61.62,61.66,61.6,61.61,21222.0,60.056,60.0949,60.0365,60.0462,21222.0
2017-02-27 14:25:00,61.6,61.65,61.57,61.61,23692.0,60.0365,60.0852,60.0072,60.0462,23692.0
2017-02-27 14:30:00,61.61,61.68,61.61,61.65,21333.0,60.0462,60.1144,60.0462,60.0852,21333.0
2017-02-27 14:35:00,61.65,61.7,61.64,61.67,27533.0,60.0852,60.1339,60.0754,60.1047,27533.0
2017-02-27 14:40:00,61.68,61.69,61.63,61.65,20904.0,60.1144,60.1242,60.0657,60.0852,20904.0
2017-02-27 14:45:00,61.64,61.72,61.64,61.71,30140.0,60.0754,60.1534,60.0754,60.1437,30140.0
2017-02-27 14:50:00,61.71,61.71,61.61,61.67,20462.0,60.1437,60.1437,60.0462,60.1047,20462.0
2017-02-27 14:55:00,61.67,61.71,61.65,61.65,34642.0,60.1047,60.1437,60.0852,60.0852,34642.0
2017-02-27 15:00:00,61.65,61.69,61.65,61.69,27969.0,60.0852,60.1242,60.0852,60.1242,27969.0
2017-02-27 15:05:00,61.69,61.78,61.68,61.73,47631.0,60.1242,60.2119,60.1144,60.1632,47631.0
2017-02-27 15:10:00,61.72,61.75,61.68,61.75,25965.0,60.1534,60.1827,60.1144,60.1827,25965.0
2017-02-27 15:15:00,61.76,61.77,61.71,61.74,31820.0,60.1924,60.2021,60.1437,60.1729,31820.0
2017-02-27 15:20:00,61.73,61.77,61.7,61.76,48294.0,60.1632,60.2021,60.1339,60.1924,48294.0
2017-02-27 15:25:00,61.76,61.85,61.76,61.83,55059.0,60.1924,60.2801,60.1924,60.2606,55059.0
2017-02-27 15:30:00,61.83,61.84,61.78,61.83,50473.0,60.2606,60.2704,60.2119,60.2606,50473.0
2017-02-27 15:35:00,61.84,61.85,61.78,61.79,47931.0,60.2704,60.2801,60.2119,60.2216,47931.0
2017-02-27 15:40:00,61.79,61.94,61.79,61.94,110741.0,60.2216,60.3678,60.2216,60.3678,110741.0
2017-02-27 15:45:00,61.93,61.94,61.88,61.91,71166.0,60.3581,60.3678,60.3094,60.3386,71166.0
2017-02-27 15:50:00,61.91,62.03,61.9,62.0,118255.0,60.3386,60.4555,60.3288,60.4263,118255.0
2017-02-27 15:55:00,61.99,62.07,61.94,62.06,264779.0,60.4166,60.4945,60.3678,60.4848,264779.0
2017-02-28 09:30:00,62.14,62.14,61.59,62.05,87796.0,60.5628,60.5628,60.0267,60.475,87796.0
2017-02-28 09:35:00,62.12,62.33,62.1,62.24,44698.0,60.5433,60.7479,60.5238,60.6602,44698.0
2017-02-28 09:40:00,62.24,62.47,62.22,62.37,73287.0,60.6602,60.8844,60.6407,60.7869,73287.0
2017-02-28 09:45:00,62.37,62.37,62.14,62.31,44759.0,60.7869,60.7869,60.5628,60.7284,44759.0
2017-02-28 09:50:00,62.34,62.37,62.16,62.16,24193.0,60.7577,60.7869,60.5822,60.5822,24193.0
2017-02-28 09:55:00,62.15,62.24,62.14,62.17,17324.0,60.5725,60.6602,60.5628,60.592,17324.0
2017-02-28 10:00:00,62.17,62.2,62.12,62.16,31454.0,60.592,60.6212,60.5433,60.5822,31454.0
2017-02-28 10:05:00,62.16,62.2,62.1,62.16,26493.0,60.5822,60.6212,60.5238,60.5822,26493.0
2017-02-28 10:10:00,62.16,62.18,62.13,62.16,31036.0,60.5822,60.6017,60.553,60.5822,31036.0
2017-02-28 10:15:00,62.15,62.18,62.08,62.18,27743.0,60.5725,60.6017,60.5043,60.6017,27743.0
2017-02-28 10:20:00,62.16,62.17,62.01,62.03,40258.0,60.5822,60.592,60.4361,60.4555,40258.0
2017-02-28 10:25:00,62.02,62.09,61.98,62.04,35611.0,60.4458,60.514,60.4068,60.4653,35611.0
2017-02-28 10:30:00,62.03,62.15,62.03,62.13,28955.0,60.4555,60.5725,60.4555,60.553,28955.0
2017-02-28 10:35:00,62.13,62.16,62.03,62.06,32798.0,60.553,60.5822,60.4555,60.4848,32798.0
2017-02-28 10:40:00,62.06,62.1,62.03,62.03,27800.0,60.4848,60.5238,60.4555,60.4555,27800.0
2017-02-28 10:45:00,62.03,62.16,62.0,62.15,39534.0,60.4555,60.5822,60.4263,60.5725,39534.0
2017-02-28 10:50:00,62.15,62.15,62.09,62.13,28713.0,60.5725,60.5725,60.514,60.553,28713.0
2017-02-28 10:55:00,62.12,62.16,62.06,62.09,91569.0,60.5433,60.5822,60.4848,60.514,91569.0
2017-02-28 11:00:00,62.1,62.12,62.06,62.08,21200.0,60.5238,60.5433,60.4848,60.5043,21200.0
2017-02-28 11:05:00,62.09,62.1,62.01,62.02,18761.0,60.514,60.5238,60.4361,60.4458,18761.0
2017-02-28 11:10:00,62.03,62.07,61.98,62.0,15970.0,60.4555,60.4945,60.4068,60.4263,15970.0
2017-02-28 11:15:00,62.0,62.01,61.91,61.97,38855.0,60.4263,60.4361,60.3386,60.3971,38855.0
2017-02-28 11:20:00,61.98,62.06,61.96,62.0,32970.0,60.4068,60.4848,60.3873,60.4263,32970.0
2017-02-28 11:25:00,62.0,62.04,61.98,62.0,31950.0,60.4263,60.4653,60.4068,60.4263,31950.0
2017-02-28 11:30:00,62.0,62.02,61.99,62.02,13300.0,60.4263,60.4458,60.4166,60.4458,13300.0
2017-02-28 11:35:00,62.02,62.06,61.99,62.02,22221.0,60.4458,60.4848,60.4166,60.4458,22221.0
2017-02-28 11:40:00,62.01,62.02,61.99,62.01,17247.0,60.4361,60.4458,60.4166,60.4361,17247.0
2017-02-28 11:45:00,62.02,62.03,61.99,61.99,17084.0,60.4458,60.4555,60.4166,60.4166,17084.0
2017-02-28 11:50:00,62.0,62.01,61.99,61.99,14919.0,60.4263,60.4361,60.4166,60.4166,14919.0
2017-02-28 11:55:00,61.99,62.0,61.89,61.92,31315.0,60.4166,60.4263,60.3191,60.3483,31315.0
2017-02-28 12:00:00,61.92,61.94,61.89,61.93,16030.0,60.3483,60.3678,60.3191,60.3581,16030.0
2017-02-28 12:05:00,61.93,61.93,61.88,61.88,21120.0,60.3581,60.3581,60.3094,60.3094,21120.0
2017-02-28 12:10:00,61.88,61.91,61.88,61.89,29746.0,60.3094,60.3386,60.3094,60.3191,29746.0
2017-02-28 12:15:00,61.89,61.91,61.88,61.89,16784.0,60.3191,60.3386,60.3094,60.3191,16784.0
2017-02-28 12:20:00,61.9,61.91,61.76,61.77,35586.0,60.3288,60.3386,60.1924,60.2021,35586.0
2017-02-28 12:25:00,61.78,61.81,61.73,61.81,19756.0,60.2119,60.2411,60.1632,60.2411,19756.0
2017-02-28 12:30:00,61.81,61.84,61.79,61.84,17001.0,60.2411,60.2704,60.2216,60.2704,17001.0
2017-02-28 12:35:00,61.83,61.85,61.81,61.83,25885.0,60.2606,60.2801,60.2411,60.2606,25885.0
2017-02-28 12:40:00,61.83,61.92,61.82,61.9,25062.0,60.2606,60.3483,60.2509,60.3288,25062.0
2017-02-28 12:45:00,61.92,61.98,61.88,61.95,20065.0,60.3483,60.4068,60.3094,60.3776,20065.0
2017-02-28 12:50:00,61.94,61.95,61.87,61.89,29351.0,60.3678,60.3776,60.2996,60.3191,29351.0
2017-02-28 12:55:00,61.88,61.91,61.87,61.87,17134.0,60.3094,60.3386,60.2996,60.2996,17134.0
2017-02-28 13:00:00,61.87,61.97,61.85,61.95,48029.0,60.2996,60.3971,60.2801,60.3776,48029.0
2017-02-28 13:05:00,61.95,62.01,61.94,62.0,33016.0,60.3776,60.4361,60.3678,60.4263,33016.0
2017-02-28 13:10:00,62.0,62.05,61.98,61.98,22924.0,60.4263,60.475,60.4068,60.4068,22924.0
2017-02-28 13:15:00,61.98,62.02,61.95,62.0,21525.0,60.4068,60.4458,60.3776,60.4263,21525.0
2017-02-28 13:20:00,62.01,62.09,62.0,62.04,37163.0,60.4361,60.514,60.4263,60.4653,37163.0
2017-02-28 13:25:00,62.05,62.06,61.96,62.0,23202.0,60.475,60.4848,60.3873,60.4263,23202.0
2017-02-28 13:30:00,61.99,62.15,61.98,62.14,39414.0,60.4166,60.5725,60.4068,60.5628,39414.0
2017-02-28 13:35:00,62.14,62.35,62.11,62.32,56895.0,60.5628,60.7674,60.5335,60.7382,56895.0
2017-02-28 13:40:00,62.33,62.48,62.31,62.48,100573.0,60.7479,60.8941,60.7284,60.8941,100573.0
2017-02-28 13:45:00,62.48,62.56,62.48,62.52,53348.0,60.8941,60.9721,60.8941,60.9331,53348.0
2017-02-28 13:50:00,62.53,62.75,62.52,62.68,89804.0,60.9429,61.1573,60.9331,61.089,89804.0
2017-02-28 13:55:00,62.67,62.78,62.66,62.77,64961.0,61.0793,61.1865,61.0696,61.1768,64961.0
2017-02-28 14:00:00,62.76,62.78,62.52,62.53,57247.0,61.167,61.1865,60.9331,60.9429,57247.0
2017-02-28 14:05:00,62.53,62.55,62.39,62.44,50182.0,60.9429,60.9623,60.8064,60.8551,50182.0
2017-02-28 14:10:00,62.44,62.47,62.3,62.31,59869.0,60.8551,60.8844,60.7187,60.7284,59869.0
2017-02-28 14:15:00,62.32,62.37,62.25,62.33,42767.0,60.7382,60.7869,60.67,60.7479,42767.0
2017-02-28 14:20:00,62.33,62.35,62.29,62.3,24436.0,60.7479,60.7674,60.7089,60.7187,24436.0
2017-02-28 14:25:00,62.31,62.36,62.3,62.32,39713.0,60.7284,60.7772,60.7187,60.7382,39713.0
2017-02-28 14:30:00,62.32,62.34,62.3,62.33,25479.0,60.7382,60.7577,60.7187,60.7479,25479.0
2017-02-28 14:35:00,62.33,62.39,62.32,62.39,40225.0,60.7479,60.8064,60.7382,60.8064,40225.0
2017-02-28 14:40:00,62.39,62.46,62.38,62.44,35172.0,60.8064,60.8746,60.7967,60.8551,35172.0
2017-02-28 14:45:00,62.43,62.44,62.41,62.42,43346.0,60.8454,60.8551,60.8259,60.8356,43346.0
2017-02-28 14:50:00,62.42,62.43,62.39,62.4,24901.0,60.8356,60.8454,60.8064,60.8162,24901.0
2017-02-28 14:55:00,62.4,62.42,62.39,62.39,26105.0,60.8162,60.8356,60.8064,60.8064,26105.0
2017-02-28 15:00:00,62.39,62.41,62.38,62.41,129045.0,60.8064,60.8259,60.7967,60.8259,129045.0
2017-02-28 15:05:00,62.4,62.42,62.39,62.4,28622.0,60.8162,60.8356,60.8064,60.8162,28622.0
2017-02-28 15:10:00,62.39,62.43,62.38,62.39,40978.0,60.8064,60.8454,60.7967,60.8064,40978.0
2017-02-28 15:15:00,62.4,62.41,62.36,62.41,47225.0,60.8162,60.8259,60.7772,60.8259,47225.0
2017-02-28 15:20:00,62.41,62.42,62.36,62.41,59901.0,60.8259,60.8356,60.7772,60.8259,59901.0
2017-02-28 15:25:00,62.41,62.45,62.39,62.43,46071.0,60.8259,60.8649,60.8064,60.8454,46071.0
2017-02-28 15:30:00,62.43,62.44,62.33,62.33,50794.0,60.8454,60.8551,60.7479,60.7479,50794.0
2017-02-28 15:35:00,62.33,62.43,62.26,62.27,66431.0,60.7479,60.8454,60.6797,60.6895,66431.0
2017-02-28 15:40:00,62.26,62.27,62.16,62.21,58273.0,60.6797,60.6895,60.5822,60.631,58273.0
2017-02-28 15:45:00,62.21,62.36,62.2,62.29,81934.0,60.631,60.7772,60.6212,60.7089,81934.0
2017-02-28 15:50:00,62.29,62.34,62.27,62.33,86647.0,60.7089,60.7577,60.6895,60.7479,86647.0
2017-02-28 15:55:00,62.33,62.47,62.33,62.42,205662.0,60.7479,60.8844,60.7479,60.8356,205662.0
2017-03-01 09:30:00,62.55,62.69,62.07,62.37,98423.0,60.9623,61.0988,60.4945,60.7869,98423.0
2017-03-01 09:35:00,62.34,62.76,62.28,62.55,50134.0,60.7577,61.167,60.6992,60.9623,50134.0
2017-03-01 09:40:00,62.52,62.78,62.41,62.73,56150.0,60.9331,61.1865,60.8259,61.1378,56150.0
2017-03-01 09:45:00,62.72,62.77,62.42,62.42,72172.0,61.128,61.1768,60.8356,60.8356,72172.0
2017-03-01 09:50:00,62.44,62.65,62.44,62.63,40191.0,60.8551,61.0598,60.8551,61.0403,40191.0
2017-03-01 09:55:00,62.6,62.86,62.56,62.76,39706.0,61.0111,61.2645,60.9721,61.167,39706.0
2017-03-01 10:00:00,62.76,62.77,62.59,62.6,30683.0,61.167,61.1768,61.0013,61.0111,30683.0
2017-03-01 10:05:00,62.61,62.66,62.46,62.49,40944.0,61.0208,61.0696,60.8746,60.9039,40944.0
2017-03-01 10:10:00,62.48,62.66,62.46,62.63,35931.0,60.8941,61.0696,60.8746,61.0403,35931.0
2017-03-01 10:15:00,62.64,62.65,62.44,62.58,78795.0,61.0501,61.0598,60.8551,60.9916,78795.0
2017-03-01 10:20:00,62.6,62.67,62.51,62.52,27993.0,61.0111,61.0793,60.9234,60.9331,27993.0
2017-03-01 10:25:00,62.51,62.63,62.46,62.61,34827.0,60.9234,61.0403,60.8746,61.0208,34827.0
2017-03-01 10:30:00,62.62,62.65,62.59,62.63,22526.0,61.0306,61.0598,61.0013,61.0403,22526.0
2017-03-01 10:35:00,62.64,62.66,62.57,62.61,54459.0,61.0501,61.0696,60.9818,61.0208,54459.0
2017-03-01 10:40:00,62.61,62.62,62.55,62.55,22658.0,61.0208,61.0306,60.9623,60.9623,22658.0
2017-03-01 10:45:00,62.57,62.61,62.51,62.54,54400.0,60.9818,61.0208,60.9234,60.9526,54400.0
2017-03-01 10:50:00,62.55,62.58,62.48,62.57,18518.0,60.9623,60.9916,60.8941,60.9818,18518.0
2017-03-01 10:55:00,62.56,62.6,62.51,62.54,25513.0,60.9721,61.0111,60.9234,60.9526,25513.0
2017-03-01 11:00:00,62.55,62.59,62.47,62.48,22538.0,60.9623,61.0013,60.8844,60.8941,22538.0
2017-03-01 11:05:00,62.49,62.54,62.44,62.53,21694.0,60.9039,60.9526,60.8551,60.9429,21694.0
2017-03-01 11:10:00,62.54,62.55,62.34,62.41,27774.0,60.9526,60.9623,60.7577,60.8259,27774.0
2017-03-01 11:15:00,62.44,62.5,62.36,62.41,27890.0,60.8551,60.9136,60.7772,60.8259,27890.0
2017-03-01 11:20:00,62.42,62.45,62.31,62.41,27786.0,60.8356,60.8649,60.7284,60.8259,27786.0
2017-03-01 11:25:00,62.4,62.43,62.34,62.38,22345.0,60.8162,60.8454,60.7577,60.7967,22345.0
2017-03-01 11:30:00,62.37,62.43,62.35,62.38,36019.0,60.7869,60.8454,60.7674,60.7967,36019.0
2017-03-01 11:35:00,62.38,62.45,62.34,62.42,21888.0,60.7967,60.8649,60.7577,60.8356,21888.0
2017-03-01 11:40:00,62.41,62.42,62.36,62.4,17348.0,60.8259,60.8356,60.7772,60.8162,17348.0
2017-03-01 11:45:00,62.4,62.44,62.35,62.41,24236.0,60.8162,60.8551,60.7674,60.8259,24236.0
2017-03-01 11:50:00,62.43,62.48,62.41,62.47,21250.0,60.8454,60.8941,60.8259,60.8844,21250.0
2017-03-01 11:55:00,62.44,62.5,62.43,62.48,15846.0,60.8551,60.9136,60.8454,60.8941,15846.0
2017-03-01 12:00:00,62.48,62.52,62.45,62.5,38812.0,60.8941,60.9331,60.8649,60.9136,38812.0
2017-03-01 12:05:00,62.5,62.53,62.47,62.5,18201.0,60.9136,60.9429,60.8844,60.9136,18201.0
2017-03-01 12:10:00,62.49,62.52,62.46,62.47,25670.0,60.9039,60.9331,60.8746,60.8844,25670.0
2017-03-01 12:15:00,62.48,62.5,62.44,62.45,19245.0,60.8941,60.9136,60.8551,60.8649,19245.0
2017-03-01 12:20:00,62.45,62.48,62.43,62.45,16345.0,60.8649,60.8941,60.8454,60.8649,16345.0
2017-03-01 12:25:00,62.46,62.47,62.37,62.4,17042.0,60.8746,60.8844,60.7869,60.8162,17042.0
2017-03-01 12:30:00,62.39,62.4,62.31,62.33,20250.0,60.8064,60.8162,60.7284,60.7479,20250.0
2017-03-01 12:35:00,62.32,62.32,62.26,62.28,21753.0,60.7382,60.7382,60.6797,60.6992,21753.0
2017-03-01 12:40:00,62.28,62.32,62.25,62.29,27142.0,60.6992,60.7382,60.67,60.7089,27142.0
2017-03-01 12:45:00,62.3,62.3,62.23,62.25,18371.0,60.7187,60.7187,60.6505,60.67,18371.0
2017-03-01 12:50:00,62.23,62.29,62.23,62.28,12153.0,60.6505,60.7089,60.6505,60.6992,12153.0
2017-03-01 12:55:00,62.27,62.39,62.26,62.39,26646.0,60.6895,60.8064,60.6797,60.8064,26646.0
2017-03-01 13:00:00,62.38,62.47,62.36,62.41,45780.0,60.7967,60.8844,60.7772,60.8259,45780.0
2017-03-01 13:05:00,62.41,62.44,62.37,62.38,27746.0,60.8259,60.8551,60.7869,60.7967,27746.0
2017-03-01 13:10:00,62.38,62.45,62.36,62.42,21079.0,60.7967,60.8649,60.7772,60.8356,21079.0
2017-03-01 13:15:00,62.43,62.5,62.39,62.4,65589.0,60.8454,60.9136,60.8064,60.8162,65589.0
2017-03-01 13:20:00,62.41,62.41,62.31,62.32,24759.0,60.8259,60.8259,60.7284,60.7382,24759.0
2017-03-01 13:25:00,62.32,62.34,62.26,62.31,19784.0,60.7382,60.7577,60.6797,60.7284,19784.0
2017-03-01 13:30:00,62.32,62.36,62.3,62.33,15405.0,60.7382,60.7772,60.7187,60.7479,15405.0
2017-03-01 13:35:00,62.32,62.34,62.25,62.27,14655.0,60.7382,60.7577,60.67,60.6895,14655.0
2017-03-01 13:40:00,62.27,62.32,62.27,62.3,14308.0,60.6895,60.7382,60.6895,60.7187,14308.0
2017-03-01 13:45:00,62.31,62.42,62.31,62.34,43222.0,60.7284,60.8356,60.7284,60.7577,43222.0
2017-03-01 13:50:00,62.34,62.39,62.3,62.39,23722.0,60.7577,60.8064,60.7187,60.8064,23722.0
2017-03-01 13:55:00,62.38,62.42,62.36,62.36,18582.0,60.7967,60.8356,60.7772,60.7772,18582.0
2017-03-01 14:00:00,62.37,62.4,62.3,62.4,20816.0,60.7869,60.8162,60.7187,60.8162,20816.0
2017-03-01 14:05:00,62.39,62.42,62.37,62.37,19908.0,60.8064,60.8356,60.7869,60.7869,19908.0
2017-03-01 14:10:00,62.37,62.5,62.37,62.5,18932.0,60.7869,60.9136,60.7869,60.9136,18932.0
2017-03-01 14:15:00,62.49,62.52,62.44,62.48,61527.0,60.9039,60.9331,60.8551,60.8941,61527.0
2017-03-01 14:20:00,62.48,62.5,62.42,62.49,25769.0,60.8941,60.9136,60.8356,60.9039,25769.0
2017-03-01 14:25:00,62.5,62.53,62.45,62.5,19654.0,60.9136,60.9429,60.8649,60.9136,19654.0
2017-03-01 14:30:00,62.51,62.58,62.49,62.56,23465.0,60.9234,60.9916,60.9039,60.9721,23465.0
2017-03-01 14:35:00,62.57,62.58,62.49,62.54,31221.0,60.9818,60.9916,60.9039,60.9526,31221.0
2017-03-01 14:40:00,62.54,62.55,62.48,62.54,35361.0,60.9526,60.9623,60.8941,60.9526,35361.0
2017-03-01 14:45:00,62.54,62.57,62.49,62.51,21995.0,60.9526,60.9818,60.9039,60.9234,21995.0
2017-03-01 14:50:00,62.52,62.54,62.49,62.52,23151.0,60.9331,60.9526,60.9039,60.9331,23151.0
2017-03-01 14:55:00,62.51,62.55,62.51,62.55,18339.0,60.9234,60.9623,60.9234,60.9623,18339.0
2017-03-01 15:00:00,62.55,62.56,62.42,62.43,45261.0,60.9623,60.9721,60.8356,60.8454,45261.0
2017-03-01 15:05:00,62.43,62.44,62.36,62.36,22830.0,60.8454,60.8551,60.7772,60.7772,22830.0
2017-03-01 15:10:00,62.37,62.39,62.31,62.32,34629.0,60.7869,60.8064,60.7284,60.7382,34629.0
2017-03-01 15:15:00,62.33,62.38,62.28,62.33,89627.0,60.7479,60.7967,60.6992,60.7479,89627.0
2017-03-01 15:20:00,62.33,62.33,62.29,62.31,32042.0,60.7479,60.7479,60.7089,60.7284,32042.0
2017-03-01 15:25:00,62.31,62.31,62.23,62.26,46555.0,60.7284,60.7284,60.6505,60.6797,46555.0
2017-03-01 15:30:00,62.26,62.4,62.26,62.37,82256.0,60.6797,60.8162,60.6797,60.7869,82256.0
2017-03-01 15:35:00,62.36,62.37,62.33,62.37,198020.0,60.7772,60.7869,60.7479,60.7869,198020.0
2017-03-01 15:40:00,62.36,62.43,62.36,62.39,46799.0,60.7772,60.8454,60.7772,60.8064,46799.0
2017-03-01 15:45:00,62.39,62.45,62.37,62.39,68742.0,60.8064,60.8649,60.7869,60.8064,68742.0
2017-03-01 15:50:00,62.39,62.42,62.27,62.27,261887.0,60.8064,60.8356,60.6895,60.6895,261887.0
2017-03-01 15:55:00,62.27,62.29,62.17,62.22,172728.0,60.6895,60.7089,60.592,60.6407,172728.0
2017-03-02 09:30:00,62.09,62.15,61.87,61.94,77013.0,60.514,60.5725,60.2996,60.3678,77013.0
2017-03-02 09:35:00,61.94,61.96,61.75,61.76,29244.0,60.3678,60.3873,60.1827,60.1924,29244.0
2017-03-02 09:40:00,61.76,61.87,61.72,61.86,31229.0,60.1924,60.2996,60.1534,60.2899,31229.0
2017-03-02 09:45:00,61.88,61.88,61.57,61.6,41356.0,60.3094,60.3094,60.0072,60.0365,41356.0
2017-03-02 09:50:00,61.58,61.76,61.56,61.76,26635.0,60.017,60.1924,59.9975,60.1924,26635.0
2017-03-02 09:55:00,61.77,61.82,61.74,61.82,27830.0,60.2021,60.2509,60.1729,60.2509,27830.0
2017-03-02 10:00:00,61.82,61.93,61.8,61.87,42614.0,60.2509,60.3581,60.2314,60.2996,42614.0
2017-03-02 10:05:00,61.87,61.95,61.83,61.9,27833.0,60.2996,60.3776,60.2606,60.3288,27833.0
2017-03-02 10:10:00,61.9,61.91,61.82,61.83,18939.0,60.3288,60.3386,60.2509,60.2606,18939.0
2017-03-02 10:15:00,61.83,62.03,61.82,62.03,33117.0,60.2606,60.4555,60.2509,60.4555,33117.0
2017-03-02 10:20:00,62.04,62.08,61.93,61.97,26545.0,60.4653,60.5043,60.3581,60.3971,26545.0
2017-03-02 10:25:00,61.96,62.18,61.94,62.18,51573.0,60.3873,60.6017,60.3678,60.6017,51573.0
2017-03-02 10:30:00,62.19,62.22,62.09,62.09,31364.0,60.6115,60.6407,60.514,60.514,31364.0
2017-03-02 10:35:00,62.09,62.18,62.08,62.17,66549.0,60.514,60.6017,60.5043,60.592,66549.0
2017-03-02 10:40:00,62.16,62.2,62.15,62.18,41425.0,60.5822,60.6212,60.5725,60.6017,41425.0
2017-03-02 10:45:00,62.18,62.18,62.04,62.04,54989.0,60.6017,60.6017,60.4653,60.4653,54989.0
2017-03-02 10:50:00,62.02,62.17,62.01,62.15,48437.0,60.4458,60.592,60.4361,60.5725,48437.0
2017-03-02 10:55:00,62.15,62.21,62.14,62.21,19245.0,60.5725,60.631,60.5628,60.631,19245.0
2017-03-02 11:00:00,62.21,62.3,62.19,62.26,24009.0,60.631,60.7187,60.6115,60.6797,24009.0
2017-03-02 11:05:00,62.25,62.34,62.2,62.3,50317.0,60.67,60.7577,60.6212,60.7187,50317.0
2017-03-02 11:10:00,62.3,62.3,62.13,62.21,38383.0,60.7187,60.7187,60.553,60.631,38383.0
2017-03-02 11:15:00,62.21,62.23,62.16,62.23,35509.0,60.631,60.6505,60.5822,60.6505,35509.0
2017-03-02 11:20:00,62.22,62.29,62.22,62.26,18305.0,60.6407,60.7089,60.6407,60.6797,18305.0
2017-03-02 11:25:00,62.25,62.3,62.25,62.28,19137.0,60.67,60.7187,60.67,60.6992,19137.0
2017-03-02 11:30:00,62.27,62.35,62.27,62.28,32632.0,60.6895,60.7674,60.6895,60.6992,32632.0
2017-03-02 11:35:00,62.28,62.31,62.27,62.28,29376.0,60.6992,60.7284,60.6895,60.6992,29376.0
2017-03-02 11:40:00,62.29,62.36,62.29,62.34,25613.0,60.7089,60.7772,60.7089,60.7577,25613.0
2017-03-02 11:45:00,62.33,62.35,62.3,62.34,19709.0,60.7479,60.7674,60.7187,60.7577,19709.0
2017-03-02 11:50:00,62.34,62.39,62.33,62.38,38059.0,60.7577,60.8064,60.7479,60.7967,38059.0
2017-03-02 11:55:00,62.37,62.47,62.35,62.43,39966.0,60.7869,60.8844,60.7674,60.8454,39966.0
2017-03-02 12:00:00,62.45,62.45,62.38,62.42,24505.0,60.8649,60.8649,60.7967,60.8356,24505.0
2017-03-02 12:05:00,62.41,62.46,62.41,62.43,24138.0,60.8259,60.8746,60.8259,60.8454,24138.0
2017-03-02 12:10:00,62.43,62.44,62.4,62.42,13231.0,60.8454,60.8551,60.8162,60.8356,13231.0
2017-03-02 12:15:00,62.42,62.47,62.42,62.45,16022.0,60.8356,60.8844,60.8356,60.8649,16022.0
2017-03-02 12:20:00,62.44,62.46,62.41,62.43,14781.0,60.8551,60.8746,60.8259,60.8454,14781.0
2017-03-02 12:25:00,62.43,62.54,62.4,62.51,32260.0,60.8454,60.9526,60.8162,60.9234,32260.0
2017-03-02 12:30:00,62.5,62.57,62.5,62.55,12840.0,60.9136,60.9818,60.9136,60.9623,12840.0
2017-03-02 12:35:00,62.56,62.62,62.55,62.62,20190.0,60.9721,61.0306,60.9623,61.0306,20190.0
2017-03-02 12:40:00,62.63,62.65,62.51,62.6,34241.0,61.0403,61.0598,60.9234,61.0111,34241.0
2017-03-02 12:45:00,62.58,62.59,62.52,62.56,10671.0,60.9916,61.0013,60.9331,60.9721,10671.0
2017-03-02 12:50:00,62.55,62.62,62.54,62.61,23706.0,60.9623,61.0306,60.9526,61.0208,23706.0
2017-03-02 12:55:00,62.61,62.62,62.57,62.58,10928.0,61.0208,61.0306,60.9818,60.9916,10928.0
2017-03-02 13:00:00,62.57,62.61,62.55,62.59,15311.0,60.9818,61.0208,60.9623,61.0013,15311.0
2017-03-02 13:05:00,62.59,62.61,62.55,62.59,23308.0,61.0013,61.0208,60.9623,61.0013,23308.0
2017-03-02 13:10:00,62.59,62.6,62.55,62.55,13775.0,61.0013,61.0111,60.9623,60.9623,13775.0
2017-03-02 13:15:00,62.55,62.59,62.54,62.58,10726.0,60.9623,61.0013,60.9526,60.9916,10726.0
2017-03-02 13:20:00,62.57,62.65,62.57,62.61,28008.0,60.9818,61.0598,60.9818,61.0208,28008.0
2017-03-02 13:25:00,62.61,62.65,62.61,62.65,10539.0,61.0208,61.0598,61.0208,61.0598,10539.0
2017-03-02 13:30:00,62.64,62.66,62.6,62.62,22986.0,61.0501,61.0696,61.0111,61.0306,22986.0
2017-03-02 13:35:00,62.62,62.67,62.62,62.63,14167.0,61.0306,61.0793,61.0306,61.0403,14167.0
2017-03-02 13:40:00,62.63,62.66,62.61,62.64,13100.0,61.0403,61.0696,61.0208,61.0501,13100.0
2017-03-02 13:45:00,62.64,62.68,62.63,62.66,17053.0,61.0501,61.089,61.0403,61.0696,17053.0
2017-03-02 13:50:00,62.67,62.75,62.65,62.75,44162.0,61.0793,61.1573,61.0598,61.1573,44162.0
2017-03-02 13:55:00,62.75,62.75,62.7,62.72,25327.0,61.1573,61.1573,61.1085,61.128,25327.0
2017-03-02 14:00:00,62.71,62.73,62.69,62.69,26594.0,61.1183,61.1378,61.0988,61.0988,26594.0
2017-03-02 14:05:00,62.7,62.72,62.64,62.64,32040.0,61.1085,61.128,61.0501,61.0501,32040.0
2017-03-02 14:10:00,62.62,62.63,62.6,62.62,11822.0,61.0306,61.0403,61.0111,61.0306,11822.0
2017-03-02 14:15:00,62.61,62.61,62.43,62.43,13324.0,61.0208,61.0208,60.8454,60.8454,13324.0
2017-03-02 14:20:00,62.43,62.52,62.42,62.51,29955.0,60.8454,60.9331,60.8356,60.9234,29955.0
2017-03-02 14:25:00,62.51,62.53,62.45,62.46,24857.0,60.9234,60.9429,60.8649,60.8746,24857.0
2017-03-02 14:30:00,62.46,62.47,62.37,62.39,35051.0,60.8746,60.8844,60.7869,60.8064,35051.0
2017-03-02 14:35:00,62.39,62.43,62.33,62.43,35839.0,60.8064,60.8454,60.7479,60.8454,35839.0
2017-03-02 14:40:00,62.43,62.45,62.39,62.41,23110.0,60.8454,60.8649,60.8064,60.8259,23110.0
2017-03-02 14:45:00,62.42,62.43,62.39,62.42,22338.0,60.8356,60.8454,60.8064,60.8356,22338.0
2017-03-02 14:50:00,62.41,62.45,62.39,62.4,19926.0,60.8259,60.8649,60.8064,60.8162,19926.0
2017-03-02 14:55:00,62.4,62.44,62.4,62.44,18361.0,60.8162,60.8551,60.8162,60.8551,18361.0
2017-03-02 15:00:00,62.44,62.44,62.39,62.41,27481.0,60.8551,60.8551,60.8064,60.8259,27481.0
2017-03-02 15:05:00,62.41,62.41,62.4,62.41,21696.0,60.8259,60.8259,60.8162,60.8259,21696.0
2017-03-02 15:10:00,62.41,62.42,62.39,62.41,33017.0,60.8259,60.8356,60.8064,60.8259,33017.0
2017-03-02 15:15:00,62.41,62.42,62.28,62.37,47786.0,60.8259,60.8356,60.6992,60.7869,47786.0
2017-03-02 15:20:00,62.37,62.39,62.18,62.31,122338.0,60.7869,60.8064,60.6017,60.7284,122338.0
2017-03-02 15:25:00,62.32,62.39,62.32,62.38,21259.0,60.7382,60.8064,60.7382,60.7967,21259.0
2017-03-02 15:30:00,62.38,62.39,62.33,62.33,32504.0,60.7967,60.8064,60.7479,60.7479,32504.0
2017-03-02 15:35:00,62.34,62.39,62.33,62.33,37264.0,60.7577,60.8064,60.7479,60.7479,37264.0
2017-03-02 15:40:00,62.33,62.38,62.31,62.36,56026.0,60.7479,60.7967,60.7284,60.7772,56026.0
2017-03-02 15:45:00,62.36,62.39,62.35,62.36,74587.0,60.7772,60.8064,60.7674,60.7772,74587.0
2017-03-02 15:50:00,62.37,62.45,62.36,62.45,116909.0,60.7869,60.8649,60.7772,60.8649,116909.0
2017-03-02 15:55:00,62.44,62.47,62.39,62.43,209775.0,60.8551,60.8844,60.8064,60.8454,209775.0
2017-03-03 09:30:00,62.11,62.27,61.89,62.06,55903.0,60.5335,60.6895,60.3191,60.4848,55903.0
2017-03-03 09:35:00,62.12,62.35,61.99,62.25,10393.0,60.5433,60.7674,60.4166,60.67,10393.0
2017-03-03 09:40:00,62.29,62.43,62.14,62.43,19012.0,60.7089,60.8454,60.5628,60.8454,19012.0
2017-03-03 09:45:00,62.39,62.39,62.06,62.15,28328.0,60.8064,60.8064,60.4848,60.5725,28328.0
2017-03-03 09:50:00,62.12,62.12,61.98,62.04,25774.0,60.5433,60.5433,60.4068,60.4653,25774.0
2017-03-03 09:55:00,62.04,62.04,61.95,62.02,27314.0,60.4653,60.4653,60.3776,60.4458,27314.0
2017-03-03 10:00:00,62.01,62.21,61.99,62.16,26469.0,60.4361,60.631,60.4166,60.5822,26469.0
2017-03-03 10:05:00,62.15,62.3,62.12,62.2,31794.0,60.5725,60.7187,60.5433,60.6212,31794.0
2017-03-03 10:10:00,62.19,62.27,62.17,62.26,17239.0,60.6115,60.6895,60.592,60.6797,17239.0
2017-03-03 10:15:00,62.24,62.32,62.2,62.21,24442.0,60.6602,60.7382,60.6212,60.631,24442.0
2017-03-03 10:20:00,62.21,62.21,62.16,62.21,17341.0,60.631,60.631,60.5822,60.631,17341.0
2017-03-03 10:25:00,62.2,62.23,62.17,62.17,21931.0,60.6212,60.6505,60.592,60.592,21931.0
2017-03-03 10:30:00,62.17,62.27,62.13,62.25,22708.0,60.592,60.6895,60.553,60.67,22708.0
2017-03-03 10:35:00,62.23,62.23,62.19,62.22,17541.0,60.6505,60.6505,60.6115,60.6407,17541.0
2017-03-03 10:40:00,62.23,62.33,62.22,62.33,24674.0,60.6505,60.7479,60.6407,60.7479,24674.0
2017-03-03 10:45:00,62.33,62.35,62.3,62.33,20178.0,60.7479,60.7674,60.7187,60.7479,20178.0
2017-03-03 10:50:00,62.32,62.44,62.32,62.41,27898.0,60.7382,60.8551,60.7382,60.8259,27898.0
2017-03-03 10:55:00,62.41,62.41,62.29,62.31,20184.0,60.8259,60.8259,60.7089,60.7284,20184.0
2017-03-03 11:00:00,62.31,62.34,62.26,62.34,15467.0,60.7284,60.7577,60.6797,60.7577,15467.0
2017-03-03 11:05:00,62.35,62.38,62.33,62.34,17346.0,60.7674,60.7967,60.7479,60.7577,17346.0
2017-03-03 11:10:00,62.34,62.46,62.33,62.4,37373.0,60.7577,60.8746,60.7479,60.8162,37373.0
2017-03-03 11:15:00,62.41,62.48,62.4,62.44,77446.0,60.8259,60.8941,60.8162,60.8551,77446.0
2017-03-03 11:20:00,62.43,62.45,62.36,62.36,62299.0,60.8454,60.8649,60.7772,60.7772,62299.0
2017-03-03 11:25:00,62.35,62.53,62.35,62.49,52293.0,60.7674,60.9429,60.7674,60.9039,52293.0
2017-03-03 11:30:00,62.49,62.63,62.48,62.62,63720.0,60.9039,61.0403,60.8941,61.0306,63720.0
2017-03-03 11:35:00,62.62,62.64,62.5,62.5,49096.0,61.0306,61.0501,60.9136,60.9136,49096.0
2017-03-03 11:40:00,62.51,62.6,62.5,62.55,51952.0,60.9234,61.0111,60.9136,60.9623,51952.0
2017-03-03 11:45:00,62.54,62.69,62.54,62.69,33030.0,60.9526,61.0988,60.9526,61.0988,33030.0
2017-03-03 11:50:00,62.68,62.75,62.65,62.75,34259.0,61.089,61.1573,61.0598,61.1573,34259.0
2017-03-03 11:55:00,62.75,62.85,62.73,62.84,56764.0,61.1573,61.2547,61.1378,61.245,56764.0
2017-03-03 12:00:00,62.85,62.99,62.84,62.91,90147.0,61.2547,61.3912,61.245,61.3132,90147.0
2017-03-03 12:05:00,62.91,62.96,62.86,62.93,41073.0,61.3132,61.3619,61.2645,61.3327,41073.0
2017-03-03 12:10:00,62.93,62.93,62.8,62.81,28449.0,61.3327,61.3327,61.206,61.2157,28449.0
2017-03-03 12:15:00,62.81,62.89,62.81,62.89,50071.0,61.2157,61.2937,61.2157,61.2937,50071.0
2017-03-03 12:20:00,62.89,62.95,62.87,62.95,40152.0,61.2937,61.3522,61.2742,61.3522,40152.0
2017-03-03 12:25:00,62.95,63.19,62.95,63.09,78629.0,61.3522,61.5861,61.3522,61.4886,78629.0
2017-03-03 12:30:00,63.1,63.16,63.09,63.15,18612.0,61.4984,61.5569,61.4886,61.5471,18612.0
2017-03-03 12:35:00,63.15,63.18,63.1,63.13,39415.0,61.5471,61.5764,61.4984,61.5276,39415.0
2017-03-03 12:40:00,63.13,63.27,63.11,63.23,55294.0,61.5276,61.6641,61.5081,61.6251,55294.0
2017-03-03 12:45:00,63.23,63.24,63.09,63.1,80016.0,61.6251,61.6348,61.4886,61.4984,80016.0
2017-03-03 12:50:00,63.1,63.21,63.04,63.21,153432.0,61.4984,61.6056,61.4399,61.6056,153432.0
2017-03-03 12:55:00,63.21,63.26,63.12,63.14,47473.0,61.6056,61.6543,61.5179,61.5374,47473.0
2017-03-03 13:00:00,63.13,63.24,63.13,63.22,66969.0,61.5276,61.6348,61.5276,61.6153,66969.0
2017-03-03 13:05:00,63.2,63.27,63.14,63.23,54819.0,61.5958,61.6641,61.5374,61.6251,54819.0
2017-03-03 13:10:00,63.25,63.39,63.25,63.37,43850.0,61.6446,61.781,61.6446,61.7615,43850.0
2017-03-03 13:15:00,63.37,63.39,63.22,63.23,67131.0,61.7615,61.781,61.6153,61.6251,67131.0
2017-03-03 13:20:00,63.24,63.29,63.23,63.27,43707.0,61.6348,61.6836,61.6251,61.6641,43707.0
2017-03-03 13:25:00,63.26,63.33,63.26,63.33,63626.0,61.6543,61.7225,61.6543,61.7225,63626.0
2017-03-03 13:30:00,63.34,63.36,63.28,63.29,48135.0,61.7323,61.7518,61.6738,61.6836,48135.0
2017-03-03 13:35:00,63.28,63.29,63.21,63.22,49993.0,61.6738,61.6836,61.6056,61.6153,49993.0
2017-03-03 13:40:00,63.22,63.22,63.1,63.16,55866.0,61.6153,61.6153,61.4984,61.5569,55866.0
2017-03-03 13:45:00,63.16,63.2,63.13,63.19,23589.0,61.5569,61.5958,61.5276,61.5861,23589.0
2017-03-03 13:50:00,63.19,63.19,63.08,63.12,39293.0,61.5861,61.5861,61.4789,61.5179,39293.0
2017-03-03 13:55:00,63.12,63.17,63.02,63.04,30006.0,61.5179,61.5666,61.4204,61.4399,30006.0
2017-03-03 14:00:00,63.04,63.06,63.02,63.02,26998.0,61.4399,61.4594,61.4204,61.4204,26998.0
2017-03-03 14:05:00,63.03,63.12,62.98,63.1,29027.0,61.4302,61.5179,61.3814,61.4984,29027.0
2017-03-03 14:10:00,63.1,63.15,63.07,63.1,30218.0,61.4984,61.5471,61.4691,61.4984,30218.0
2017-03-03 14:15:00,63.1,63.17,63.09,63.15,37826.0,61.4984,61.5666,61.4886,61.5471,37826.0
2017-03-03 14:20:00,63.16,63.17,63.11,63.15,22687.0,61.5569,61.5666,61.5081,61.5471,22687.0
2017-03-03 14:25:00,63.15,63.19,63.09,63.19,30778.0,61.5471,61.5861,61.4886,61.5861,30778.0
2017-03-03 14:30:00,63.18,63.22,63.15,63.17,41456.0,61.5764,61.6153,61.5471,61.5666,41456.0
2017-03-03 14:35:00,63.17,63.23,63.16,63.21,19748.0,61.5666,61.6251,61.5569,61.6056,19748.0
2017-03-03 14:40:00,63.2,63.21,63.15,63.2,24400.0,61.5958,61.6056,61.5471,61.5958,24400.0
2017-03-03 14:45:00,63.2,63.29,63.2,63.26,29469.0,61.5958,61.6836,61.5958,61.6543,29469.0
2017-03-03 14:50:00,63.25,63.31,63.24,63.3,21103.0,61.6446,61.7031,61.6348,61.6933,21103.0
2017-03-03 14:55:00,63.31,63.35,63.27,63.33,37939.0,61.7031,61.742,61.6641,61.7225,37939.0
2017-03-03 15:00:00,63.33,63.33,63.24,63.25,74744.0,61.7225,61.7225,61.6348,61.6446,74744.0
2017-03-03 15:05:00,63.24,63.29,63.22,63.22,32538.0,61.6348,61.6836,61.6153,61.6153,32538.0
2017-03-03 15:10:00,63.23,63.32,63.22,63.3,18998.0,61.6251,61.7128,61.6153,61.6933,18998.0
2017-03-03 15:15:00,63.31,63.31,63.27,63.3,18847.0,61.7031,61.7031,61.6641,61.6933,18847.0
2017-03-03 15:20:00,63.3,63.47,63.3,63.43,105100.0,61.6933,61.859,61.6933,61.82,105100.0
2017-03-03 15:25:00,63.43,63.5,63.41,63.47,64880.0,61.82,61.8882,61.8005,61.859,64880.0
2017-03-03 15:30:00,63.46,63.47,63.37,63.4,76284.0,61.8492,61.859,61.7615,61.7908,76284.0
2017-03-03 15:35:00,63.39,63.43,63.35,63.39,90467.0,61.781,61.82,61.742,61.781,90467.0
2017-03-03 15:40:00,63.38,63.4,63.29,63.4,97920.0,61.7713,61.7908,61.6836,61.7908,97920.0
2017-03-03 15:45:00,63.39,63.43,63.34,63.39,101785.0,61.781,61.82,61.7323,61.781,101785.0
2017-03-03 15:50:00,63.39,63.5,63.39,63.48,109163.0,61.781,61.8882,61.781,61.8687,109163.0
2017-03-03 15:55:00,63.49,63.49,63.33,63.43,279815.0,61.8785,61.8785,61.7225,61.82,279815.0
2017-03-06 09:30:00,63.05,63.39,62.99,63.23,94456.0,61.4497,61.781,61.3912,61.6251,94456.0
2017-03-06 09:35:00,63.19,63.25,62.9,62.93,47462.0,61.5861,61.6446,61.3035,61.3327,47462.0
2017-03-06 09:40:00,62.94,63.02,62.91,62.97,57758.0,61.3424,61.4204,61.3132,61.3717,57758.0
2017-03-06 09:45:00,62.94,62.94,62.69,62.7,46987.0,61.3424,61.3424,61.0988,61.1085,46987.0
2017-03-06 09:50:00,62.72,62.76,62.59,62.65,43659.0,61.128,61.167,61.0013,61.0598,43659.0
2017-03-06 09:55:00,62.65,62.67,62.5,62.64,34500.0,61.0598,61.0793,60.9136,61.0501,34500.0
2017-03-06 10:00:00,62.65,62.84,62.64,62.77,29748.0,61.0598,61.245,61.0501,61.1768,29748.0
2017-03-06 10:05:00,62.75,62.75,62.62,62.65,45204.0,61.1573,61.1573,61.0306,61.0598,45204.0
2017-03-06 10:10:00,62.65,62.68,62.6,62.64,27716.0,61.0598,61.089,61.0111,61.0501,27716.0
2017-03-06 10:15:00,62.66,62.79,62.66,62.67,29074.0,61.0696,61.1963,61.0696,61.0793,29074.0
2017-03-06 10:20:00,62.67,62.68,62.51,62.61,25964.0,61.0793,61.089,60.9234,61.0208,25964.0
2017-03-06 10:25:00,62.6,62.65,62.59,62.62,24023.0,61.0111,61.0598,61.0013,61.0306,24023.0
2017-03-06 10:30:00,62.62,62.71,62.59,62.7,20982.0,61.0306,61.1183,61.0013,61.1085,20982.0
2017-03-06 10:35:00,62.69,62.69,62.63,62.64,18201.0,61.0988,61.0988,61.0403,61.0501,18201.0
2017-03-06 10:40:00,62.64,62.67,62.62,62.65,50898.0,61.0501,61.0793,61.0306,61.0598,50898.0
2017-03-06 10:45:00,62.65,62.72,62.64,62.7,21857.0,61.0598,61.128,61.0501,61.1085,21857.0
2017-03-06 10:50:00,62.71,62.75,62.65,62.75,25508.0,61.1183,61.1573,61.0598,61.1573,25508.0
2017-03-06 10:55:00,62.75,62.78,62.72,62.77,20469.0,61.1573,61.1865,61.128,61.1768,20469.0
2017-03-06 11:00:00,62.78,62.84,62.77,62.8,22762.0,61.1865,61.245,61.1768,61.206,22762.0
2017-03-06 11:05:00,62.8,62.85,62.77,62.81,14310.0,61.206,61.2547,61.1768,61.2157,14310.0
2017-03-06 11:10:00,62.82,62.84,62.68,62.69,29651.0,61.2255,61.245,61.089,61.0988,29651.0
2017-03-06 11:15:00,62.69,62.7,62.64,62.65,26970.0,61.0988,61.1085,61.0501,61.0598,26970.0
2017-03-06 11:20:00,62.65,62.7,62.64,62.66,34113.0,61.0598,61.1085,61.0501,61.0696,34113.0
2017-03-06 11:25:00,62.66,62.69,62.45,62.45,36776.0,61.0696,61.0988,60.8649,60.8649,36776.0
2017-03-06 11:30:00,62.47,62.51,62.44,62.46,28239.0,60.8844,60.9234,60.8551,60.8746,28239.0
2017-03-06 11:35:00,62.46,62.6,62.4,62.59,25191.0,60.8746,61.0111,60.8162,61.0013,25191.0
2017-03-06 11:40:00,62.59,62.59,62.44,62.51,30398.0,61.0013,61.0013,60.8551,60.9234,30398.0
2017-03-06 11:45:00,62.54,62.75,62.53,62.71,20834.0,60.9526,61.1573,60.9429,61.1183,20834.0
2017-03-06 11:50:00,62.72,62.74,62.7,62.71,17051.0,61.128,61.1475,61.1085,61.1183,17051.0
2017-03-06 11:55:00,62.72,62.82,62.71,62.78,19141.0,61.128,61.2255,61.1183,61.1865,19141.0
2017-03-06 12:00:00,62.77,62.9,62.76,62.9,45239.0,61.1768,61.3035,61.167,61.3035,45239.0
2017-03-06 12:05:00,62.9,62.91,62.79,62.83,17164.0,61.3035,61.3132,61.1963,61.2352,17164.0
2017-03-06 12:10:00,62.82,62.9,62.81,62.85,14905.0,61.2255,61.3035,61.2157,61.2547,14905.0
2017-03-06 12:15:00,62.84,62.87,62.79,62.87,18100.0,61.245,61.2742,61.1963,61.2742,18100.0
2017-03-06 12:20:00,62.89,62.89,62.8,62.83,36540.0,61.2937,61.2937,61.206,61.2352,36540.0
2017-03-06 12:25:00,62.82,62.88,62.81,62.84,20448.0,61.2255,61.284,61.2157,61.245,20448.0
2017-03-06 12:30:00,62.84,62.87,62.8,62.87,22775.0,61.245,61.2742,61.206,61.2742,22775.0
2017-03-06 12:35:00,62.87,62.89,62.73,62.73,24405.0,61.2742,61.2937,61.1378,61.1378,24405.0
2017-03-06 12:40:00,62.72,62.81,62.71,62.79,23572.0,61.128,61.2157,61.1183,61.1963,23572.0
2017-03-06 12:45:00,62.78,62.79,62.66,62.68,20183.0,61.1865,61.1963,61.0696,61.089,20183.0
2017-03-06 12:50:00,62.68,62.76,62.65,62.75,18539.0,61.089,61.167,61.0598,61.1573,18539.0
2017-03-06 12:55:00,62.76,62.79,62.74,62.75,19926.0,61.167,61.1963,61.1475,61.1573,19926.0
2017-03-06 13:00:00,62.76,62.77,62.74,62.75,19802.0,61.167,61.1768,61.1475,61.1573,19802.0
2017-03-06 13:05:00,62.75,62.78,62.74,62.78,26998.0,61.1573,61.1865,61.1475,61.1865,26998.0
2017-03-06 13:10:00,62.79,62.9,62.78,62.82,31888.0,61.1963,61.3035,61.1865,61.2255,31888.0
2017-03-06 13:15:00,62.84,62.9,62.81,62.9,24252.0,61.245,61.3035,61.2157,61.3035,24252.0
2017-03-06 13:20:00,62.91,62.94,62.86,62.86,16244.0,61.3132,61.3424,61.2645,61.2645,16244.0
2017-03-06 13:25:00,62.86,62.86,62.77,62.8,34437.0,61.2645,61.2645,61.1768,61.206,34437.0
2017-03-06 13:30:00,62.81,62.98,62.78,62.91,34227.0,61.2157,61.3814,61.1865,61.3132,34227.0
2017-03-06 13:35:00,62.9,62.95,62.88,62.93,13924.0,61.3035,61.3522,61.284,61.3327,13924.0
2017-03-06 13:40:00,62.94,62.98,62.86,62.86,21766.0,61.3424,61.3814,61.2645,61.2645,21766.0
2017-03-06 13:45:00,62.86,63.01,62.85,63.0,37715.0,61.2645,61.4107,61.2547,61.4009,37715.0
2017-03-06 13:50:00,63.01,63.02,62.93,62.96,23221.0,61.4107,61.4204,61.3327,61.3619,23221.0
2017-03-06 13:55:00,62.96,63.02,62.93,62.96,37510.0,61.3619,61.4204,61.3327,61.3619,37510.0
2017-03-06 14:00:00,62.98,63.07,62.97,63.02,18240.0,61.3814,61.4691,61.3717,61.4204,18240.0
2017-03-06 14:05:00,63.02,63.06,63.02,63.02,14010.0,61.4204,61.4594,61.4204,61.4204,14010.0
2017-03-06 14:10:00,63.02,63.05,62.96,62.99,22936.0,61.4204,61.4497,61.3619,61.3912,22936.0
2017-03-06 14:15:00,62.99,63.07,62.97,62.99,39155.0,61.3912,61.4691,61.3717,61.3912,39155.0
2017-03-06 14:20:00,63.0,63.08,63.0,63.04,20009.0,61.4009,61.4789,61.4009,61.4399,20009.0
2017-03-06 14:25:00,63.04,63.04,62.99,63.02,17517.0,61.4399,61.4399,61.3912,61.4204,17517.0
2017-03-06 14:30:00,63.0,63.01,62.96,62.96,14058.0,61.4009,61.4107,61.3619,61.3619,14058.0
2017-03-06 14:35:00,62.97,62.97,62.92,62.93,25843.0,61.3717,61.3717,61.323,61.3327,25843.0
2017-03-06 14:40:00,62.93,62.94,62.89,62.9,19463.0,61.3327,61.3424,61.2937,61.3035,19463.0
2017-03-06 14:45:00,62.9,62.96,62.89,62.92,30154.0,61.3035,61.3619,61.2937,61.323,30154.0
2017-03-06 14:50:00,62.91,62.93,62.82,62.83,41012.0,61.3132,61.3327,61.2255,61.2352,41012.0
2017-03-06 14:55:00,62.83,62.87,62.79,62.8,29524.0,61.2352,61.2742,61.1963,61.206,29524.0
2017-03-06 15:00:00,62.8,62.82,62.74,62.8,32731.0,61.206,61.2255,61.1475,61.206,32731.0
2017-03-06 15:05:00,62.8,62.85,62.78,62.84,43127.0,61.206,61.2547,61.1865,61.245,43127.0
2017-03-06 15:10:00,62.83,62.84,62.78,62.81,30644.0,61.2352,61.245,61.1865,61.2157,30644.0
2017-03-06 15:15:00,62.8,62.83,62.78,62.81,33740.0,61.206,61.2352,61.1865,61.2157,33740.0
2017-03-06 15:20:00,62.82,62.84,62.78,62.81,34450.0,61.2255,61.245,61.1865,61.2157,34450.0
2017-03-06 15:25:00,62.81,62.9,62.7,62.7,83326.0,61.2157,61.3035,61.1085,61.1085,83326.0
2017-03-06 15:30:00,62.72,62.76,62.67,62.73,65732.0,61.128,61.167,61.0793,61.1378,65732.0
2017-03-06 15:35:00,62.73,62.81,62.7,62.8,51308.0,61.1378,61.2157,61.1085,61.206,51308.0
2017-03-06 15:40:00,62.8,62.8,62.69,62.72,58830.0,61.206,61.206,61.0988,61.128,58830.0
2017-03-06 15:45:00,62.74,62.75,62.69,62.73,65052.0,61.1475,61.1573,61.0988,61.1378,65052.0
2017-03-06 15:50:00,62.73,62.8,62.68,62.69,96728.0,61.1378,61.206,61.089,61.0988,96728.0
2017-03-06 15:55:00,62.69,62.74,62.65,62.72,174018.0,61.0988,61.1475,61.0598,61.128,174018.0
2017-03-07 09:30:00,62.42,62.64,61.98,62.0,70944.0,60.8356,61.0501,60.4068,60.4263,70944.0
2017-03-07 09:35:00,62.03,62.24,62.01,62.04,71932.0,60.4555,60.6602,60.4361,60.4653,71932.0
2017-03-07 09:40:00,62.04,62.08,61.92,61.96,33732.0,60.4653,60.5043,60.3483,60.3873,33732.0
2017-03-07 09:45:00,62.01,62.14,61.97,62.02,21800.0,60.4361,60.5628,60.3971,60.4458,21800.0
2017-03-07 09:50:00,61.99,62.2,61.99,62.19,20879.0,60.4166,60.6212,60.4166,60.6115,20879.0
2017-03-07 09:55:00,62.19,62.58,62.18,62.38,67774.0,60.6115,60.9916,60.6017,60.7967,67774.0
2017-03-07 10:00:00,62.4,62.59,62.4,62.5,37941.0,60.8162,61.0013,60.8162,60.9136,37941.0
2017-03-07 10:05:00,62.49,62.58,62.42,62.49,40934.0,60.9039,60.9916,60.8356,60.9039,40934.0
2017-03-07 10:10:00,62.48,62.67,62.45,62.56,36711.0,60.8941,61.0793,60.8649,60.9721,36711.0
2017-03-07 10:15:00,62.56,62.61,62.53,62.53,10216.0,60.9721,61.0208,60.9429,60.9429,10216.0
2017-03-07 10:20:00,62.52,62.58,62.45,62.53,14031.0,60.9331,60.9916,60.8649,60.9429,14031.0
2017-03-07 10:25:00,62.5,62.63,62.47,62.55,29575.0,60.9136,61.0403,60.8844,60.9623,29575.0
2017-03-07 10:30:00,62.56,62.73,62.56,62.7,32426.0,60.9721,61.1378,60.9721,61.1085,32426.0
2017-03-07 10:35:00,62.72,62.76,62.64,62.71,23109.0,61.128,61.167,61.0501,61.1183,23109.0
2017-03-07 10:40:00,62.72,62.76,62.61,62.62,15058.0,61.128,61.167,61.0208,61.0306,15058.0
2017-03-07 10:45:00,62.63,62.63,62.45,62.45,20749.0,61.0403,61.0403,60.8649,60.8649,20749.0
2017-03-07 10:50:00,62.46,62.54,62.4,62.54,11030.0,60.8746,60.9526,60.8162,60.9526,11030.0
2017-03-07 10:55:00,62.53,62.53,62.42,62.43,7296.0,60.9429,60.9429,60.8356,60.8454,7296.0
2017-03-07 11:00:00,62.45,62.5,62.42,62.46,13477.0,60.8649,60.9136,60.8356,60.8746,13477.0
2017-03-07 11:05:00,62.45,62.47,62.4,62.45,11503.0,60.8649,60.8844,60.8162,60.8649,11503.0
2017-03-07 11:10:00,62.45,62.46,62.26,62.26,14617.0,60.8649,60.8746,60.6797,60.6797,14617.0
2017-03-07 11:15:00,62.27,62.38,62.27,62.37,15582.0,60.6895,60.7967,60.6895,60.7869,15582.0
2017-03-07 11:20:00,62.35,62.35,62.23,62.29,11000.0,60.7674,60.7674,60.6505,60.7089,11000.0
2017-03-07 11:25:00,62.29,62.3,62.13,62.14,11187.0,60.7089,60.7187,60.553,60.5628,11187.0
2017-03-07 11:30:00,62.13,62.13,62.05,62.09,15871.0,60.553,60.553,60.475,60.514,15871.0
2017-03-07 11:35:00,62.08,62.15,62.08,62.14,10878.0,60.5043,60.5725,60.5043,60.5628,10878.0
2017-03-07 11:40:00,62.14,62.19,62.13,62.17,7234.0,60.5628,60.6115,60.553,60.592,7234.0
2017-03-07 11:45:00,62.17,62.2,62.14,62.2,36017.0,60.592,60.6212,60.5628,60.6212,36017.0
2017-03-07 11:50:00,62.19,62.26,62.16,62.16,10700.0,60.6115,60.6797,60.5822,60.5822,10700.0
2017-03-07 11:55:00,62.16,62.23,62.16,62.2,5500.0,60.5822,60.6505,60.5822,60.6212,5500.0
2017-03-07 12:00:00,62.2,62.29,62.16,62.25,20604.0,60.6212,60.7089,60.5822,60.67,20604.0
2017-03-07 12:05:00,62.26,62.33,62.24,62.33,10325.0,60.6797,60.7479,60.6602,60.7479,10325.0
2017-03-07 12:10:00,62.32,62.34,62.26,62.29,8293.0,60.7382,60.7577,60.6797,60.7089,8293.0
2017-03-07 12:15:00,62.29,62.31,62.24,62.27,2331.0,60.7089,60.7284,60.6602,60.6895,2331.0
2017-03-07 12:20:00,62.28,62.35,62.28,62.34,9760.0,60.6992,60.7674,60.6992,60.7577,9760.0
2017-03-07 12:25:00,62.35,62.45,62.34,62.41,11384.0,60.7674,60.8649,60.7577,60.8259,11384.0
2017-03-07 12:30:00,62.42,62.43,62.35,62.39,13173.0,60.8356,60.8454,60.7674,60.8064,13173.0
2017-03-07 12:35:00,62.39,62.41,62.38,62.38,21821.0,60.8064,60.8259,60.7967,60.7967,21821.0
2017-03-07 12:40:00,62.39,62.46,62.38,62.44,9045.0,60.8064,60.8746,60.7967,60.8551,9045.0
2017-03-07 12:45:00,62.43,62.54,62.43,62.48,22723.0,60.8454,60.9526,60.8454,60.8941,22723.0
2017-03-07 12:50:00,62.46,62.53,62.46,62.53,7301.0,60.8746,60.9429,60.8746,60.9429,7301.0
2017-03-07 12:55:00,62.53,62.65,62.53,62.62,17102.0,60.9429,61.0598,60.9429,61.0306,17102.0
2017-03-07 13:00:00,62.63,62.63,62.48,62.48,10913.0,61.0403,61.0403,60.8941,60.8941,10913.0
2017-03-07 13:05:00,62.5,62.55,62.5,62.55,6301.0,60.9136,60.9623,60.9136,60.9623,6301.0
2017-03-07 13:10:00,62.56,62.61,62.49,62.49,13280.0,60.9721,61.0208,60.9039,60.9039,13280.0
2017-03-07 13:15:00,62.49,62.55,62.48,62.48,7316.0,60.9039,60.9623,60.8941,60.8941,7316.0
2017-03-07 13:20:00,62.46,62.49,62.43,62.43,39427.0,60.8746,60.9039,60.8454,60.8454,39427.0
2017-03-07 13:25:00,62.42,62.52,62.42,62.51,7500.0,60.8356,60.9331,60.8356,60.9234,7500.0
2017-03-07 13:30:00,62.5,62.55,62.4,62.45,17211.0,60.9136,60.9623,60.8162,60.8649,17211.0
2017-03-07 13:35:00,62.45,62.48,62.34,62.35,18562.0,60.8649,60.8941,60.7577,60.7674,18562.0
2017-03-07 13:40:00,62.35,62.4,62.28,62.3,38805.0,60.7674,60.8162,60.6992,60.7187,38805.0
2017-03-07 13:45:00,62.3,62.4,62.28,62.29,25431.0,60.7187,60.8162,60.6992,60.7089,25431.0
2017-03-07 13:50:00,62.29,62.3,62.24,62.24,87776.0,60.7089,60.7187,60.6602,60.6602,87776.0
2017-03-07 13:55:00,62.22,62.25,62.09,62.1,25715.0,60.6407,60.67,60.514,60.5238,25715.0
2017-03-07 14:00:00,62.1,62.12,62.05,62.09,25712.0,60.5238,60.5433,60.475,60.514,25712.0
2017-03-07 14:05:00,62.1,62.11,61.94,61.96,52481.0,60.5238,60.5335,60.3678,60.3873,52481.0
2017-03-07 14:10:00,61.96,61.98,61.81,61.87,95152.0,60.3873,60.4068,60.2411,60.2996,95152.0
2017-03-07 14:15:00,61.87,61.93,61.83,61.86,39681.0,60.2996,60.3581,60.2606,60.2899,39681.0
2017-03-07 14:20:00,61.87,61.89,61.75,61.78,41172.0,60.2996,60.3191,60.1827,60.2119,41172.0
2017-03-07 14:25:00,61.79,61.89,61.78,61.89,30286.0,60.2216,60.3191,60.2119,60.3191,30286.0
2017-03-07 14:30:00,61.89,61.9,61.74,61.75,28590.0,60.3191,60.3288,60.1729,60.1827,28590.0
2017-03-07 14:35:00,61.75,61.76,61.68,61.71,48342.0,60.1827,60.1924,60.1144,60.1437,48342.0
2017-03-07 14:40:00,61.72,61.83,61.72,61.76,27724.0,60.1534,60.2606,60.1534,60.1924,27724.0
2017-03-07 14:45:00,61.76,61.79,61.73,61.78,21648.0,60.1924,60.2216,60.1632,60.2119,21648.0
2017-03-07 14:50:00,61.77,61.83,61.76,61.83,21785.0,60.2021,60.2606,60.1924,60.2606,21785.0
2017-03-07 14:55:00,61.82,61.88,61.82,61.84,45375.0,60.2509,60.3094,60.2509,60.2704,45375.0
2017-03-07 15:00:00,61.85,61.85,61.75,61.78,42560.0,60.2801,60.2801,60.1827,60.2119,42560.0
2017-03-07 15:05:00,61.79,61.81,61.77,61.78,18926.0,60.2216,60.2411,60.2021,60.2119,18926.0
2017-03-07 15:10:00,61.78,61.81,61.77,61.8,29404.0,60.2119,60.2411,60.2021,60.2314,29404.0
2017-03-07 15:15:00,61.8,61.8,61.65,61.67,81322.0,60.2314,60.2314,60.0852,60.1047,81322.0
2017-03-07 15:20:00,61.67,61.72,61.64,61.69,68452.0,60.1047,60.1534,60.0754,60.1242,68452.0
2017-03-07 15:25:00,61.69,61.69,61.35,61.45,133674.0,60.1242,60.1242,59.7928,59.8903,133674.0
2017-03-07 15:30:00,61.44,61.62,61.39,61.53,78642.0,59.8805,60.056,59.8318,59.9682,78642.0
2017-03-07 15:35:00,61.54,61.55,61.42,61.44,118412.0,59.978,59.9877,59.861,59.8805,118412.0
2017-03-07 15:40:00,61.44,61.5,61.4,61.42,96314.0,59.8805,59.939,59.8415,59.861,96314.0
2017-03-07 15:45:00,61.42,61.5,61.32,61.37,134699.0,59.861,59.939,59.7636,59.8123,134699.0
2017-03-07 15:50:00,61.37,61.4,61.26,61.3,226084.0,59.8123,59.8415,59.7051,59.7441,226084.0
2017-03-07 15:55:00,61.3,61.55,61.3,61.52,288807.0,59.7441,59.9877,59.7441,59.9585,288807.0
2017-03-08 09:30:00,61.31,61.95,61.25,61.71,238861.0,59.7538,60.3776,59.6953,60.1437,238861.0
2017-03-08 09:35:00,61.74,61.77,61.4,61.74,122271.0,60.1729,60.2021,59.8415,60.1729,122271.0
2017-03-08 09:40:00,61.7,61.89,61.57,61.87,81589.0,60.1339,60.3191,60.0072,60.2996,81589.0
2017-03-08 09:45:00,61.87,61.93,61.74,61.74,41500.0,60.2996,60.3581,60.1729,60.1729,41500.0
2017-03-08 09:50:00,61.79,61.93,61.78,61.91,60178.0,60.2216,60.3581,60.2119,60.3386,60178.0
2017-03-08 09:55:00,61.91,62.04,61.89,61.92,53226.0,60.3386,60.4653,60.3191,60.3483,53226.0
2017-03-08 10:00:00,61.89,61.97,61.81,61.82,28890.0,60.3191,60.3971,60.2411,60.2509,28890.0
2017-03-08 10:05:00,61.79,61.89,61.79,61.88,52826.0,60.2216,60.3191,60.2216,60.3094,52826.0
2017-03-08 10:10:00,61.88,61.88,61.75,61.81,23940.0,60.3094,60.3094,60.1827,60.2411,23940.0
2017-03-08 10:15:00,61.81,61.98,61.81,61.96,34973.0,60.2411,60.4068,60.2411,60.3873,34973.0
2017-03-08 10:20:00,61.96,61.99,61.87,61.95,75018.0,60.3873,60.4166,60.2996,60.3776,75018.0
2017-03-08 10:25:00,61.95,62.09,61.79,61.79,108875.0,60.3776,60.514,60.2216,60.2216,108875.0
2017-03-08 10:30:00,61.81,61.89,61.79,61.85,22731.0,60.2411,60.3191,60.2216,60.2801,22731.0
2017-03-08 10:35:00,61.84,61.87,61.72,61.78,45217.0,60.2704,60.2996,60.1534,60.2119,45217.0
2017-03-08 10:40:00,61.79,61.89,61.77,61.88,27332.0,60.2216,60.3191,60.2021,60.3094,27332.0
2017-03-08 10:45:00,61.88,61.89,61.61,61.67,43521.0,60.3094,60.3191,60.0462,60.1047,43521.0
2017-03-08 10:50:00,61.67,61.78,61.65,61.77,16380.0,60.1047,60.2119,60.0852,60.2021,16380.0
2017-03-08 10:55:00,61.78,61.78,61.72,61.72,21711.0,60.2119,60.2119,60.1534,60.1534,21711.0
2017-03-08 11:00:00,61.72,61.79,61.7,61.7,84615.0,60.1534,60.2216,60.1339,60.1339,84615.0
2017-03-08 11:05:00,61.72,61.78,61.7,61.77,52045.0,60.1534,60.2119,60.1339,60.2021,52045.0
2017-03-08 11:10:00,61.75,61.78,61.7,61.77,42114.0,60.1827,60.2119,60.1339,60.2021,42114.0
2017-03-08 11:15:00,61.77,61.77,61.68,61.71,56667.0,60.2021,60.2021,60.1144,60.1437,56667.0
2017-03-08 11:20:00,61.72,61.76,61.69,61.76,17120.0,60.1534,60.1924,60.1242,60.1924,17120.0
2017-03-08 11:25:00,61.76,61.78,61.68,61.71,22234.0,60.1924,60.2119,60.1144,60.1437,22234.0
2017-03-08 11:30:00,61.7,61.73,61.67,61.71,19703.0,60.1339,60.1632,60.1047,60.1437,19703.0
2017-03-08 11:35:00,61.72,61.87,61.71,61.86,24032.0,60.1534,60.2996,60.1437,60.2899,24032.0
2017-03-08 11:40:00,61.87,61.87,61.7,61.7,21100.0,60.2996,60.2996,60.1339,60.1339,21100.0
2017-03-08 11:45:00,61.7,61.71,61.44,61.5,49828.0,60.1339,60.1437,59.8805,59.939,49828.0
2017-03-08 11:50:00,61.5,61.61,61.49,61.54,28865.0,59.939,60.0462,59.9293,59.978,28865.0
2017-03-08 11:55:00,61.54,61.61,61.53,61.59,51114.0,59.978,60.0462,59.9682,60.0267,51114.0
2017-03-08 12:00:00,61.6,61.66,61.57,61.66,32468.0,60.0365,60.0949,60.0072,60.0949,32468.0
2017-03-08 12:05:00,61.66,61.68,61.57,61.65,42919.0,60.0949,60.1144,60.0072,60.0852,42919.0
2017-03-08 12:10:00,61.64,61.67,61.62,61.62,16087.0,60.0754,60.1047,60.056,60.056,16087.0
2017-03-08 12:15:00,61.63,61.67,61.62,61.62,21293.0,60.0657,60.1047,60.056,60.056,21293.0
2017-03-08 12:20:00,61.62,61.62,61.53,61.58,22792.0,60.056,60.056,59.9682,60.017,22792.0
2017-03-08 12:25:00,61.57,61.6,61.55,61.59,24912.0,60.0072,60.0365,59.9877,60.0267,24912.0
2017-03-08 12:30:00,61.59,61.61,61.54,61.57,36012.0,60.0267,60.0462,59.978,60.0072,36012.0
2017-03-08 12:35:00,61.56,61.61,61.55,61.6,19210.0,59.9975,60.0462,59.9877,60.0365,19210.0
2017-03-08 12:40:00,61.6,61.66,61.59,61.65,25441.0,60.0365,60.0949,60.0267,60.0852,25441.0
2017-03-08 12:45:00,61.65,61.66,61.55,61.56,25797.0,60.0852,60.0949,59.9877,59.9975,25797.0
2017-03-08 12:50:00,61.56,61.59,61.55,61.58,15148.0,59.9975,60.0267,59.9877,60.017,15148.0
2017-03-08 12:55:00,61.58,61.59,61.54,61.57,25734.0,60.017,60.0267,59.978,60.0072,25734.0
2017-03-08 13:00:00,61.57,61.61,61.54,61.57,28703.0,60.0072,60.0462,59.978,60.0072,28703.0
2017-03-08 13:05:00,61.58,61.6,61.54,61.54,19171.0,60.017,60.0365,59.978,59.978,19171.0
2017-03-08 13:10:00,61.56,61.63,61.56,61.62,15682.0,59.9975,60.0657,59.9975,60.056,15682.0
2017-03-08 13:15:00,61.61,61.65,61.55,61.64,17629.0,60.0462,60.0852,59.9877,60.0754,17629.0
2017-03-08 13:20:00,61.65,61.7,61.64,61.68,17634.0,60.0852,60.1339,60.0754,60.1144,17634.0
2017-03-08 13:25:00,61.68,61.68,61.62,61.66,15008.0,60.1144,60.1144,60.056,60.0949,15008.0
2017-03-08 13:30:00,61.66,61.72,61.65,61.65,18963.0,60.0949,60.1534,60.0852,60.0852,18963.0
2017-03-08 13:35:00,61.65,61.68,61.59,61.6,20620.0,60.0852,60.1144,60.0267,60.0365,20620.0
2017-03-08 13:40:00,61.62,61.62,61.56,61.6,22072.0,60.056,60.056,59.9975,60.0365,22072.0
2017-03-08 13:45:00,61.6,61.62,61.59,61.61,18722.0,60.0365,60.056,60.0267,60.0462,18722.0
2017-03-08 13:50:00,61.61,61.61,61.57,61.57,20176.0,60.0462,60.0462,60.0072,60.0072,20176.0
2017-03-08 13:55:00,61.57,61.62,61.56,61.61,34815.0,60.0072,60.056,59.9975,60.0462,34815.0
2017-03-08 14:00:00,61.61,61.61,61.58,61.6,18223.0,60.0462,60.0462,60.017,60.0365,18223.0
2017-03-08 14:05:00,61.6,61.75,61.59,61.7,290749.0,60.0365,60.1827,60.0267,60.1339,290749.0
2017-03-08 14:10:00,61.7,61.72,61.6,61.62,17315.0,60.1339,60.1534,60.0365,60.056,17315.0
2017-03-08 14:15:00,61.62,61.65,61.56,61.59,24179.0,60.056,60.0852,59.9975,60.0267,24179.0
2017-03-08 14:20:00,61.58,61.63,61.57,61.63,20157.0,60.017,60.0657,60.0072,60.0657,20157.0
2017-03-08 14:25:00,61.63,61.63,61.58,61.61,20546.0,60.0657,60.0657,60.017,60.0462,20546.0
2017-03-08 14:30:00,61.62,61.62,61.55,61.59,22709.0,60.056,60.056,59.9877,60.0267,22709.0
2017-03-08 14:35:00,61.58,61.6,61.56,61.57,24089.0,60.017,60.0365,59.9975,60.0072,24089.0
2017-03-08 14:40:00,61.57,61.61,61.56,61.6,20403.0,60.0072,60.0462,59.9975,60.0365,20403.0
2017-03-08 14:45:00,61.61,61.62,61.57,61.6,28983.0,60.0462,60.056,60.0072,60.0365,28983.0
2017-03-08 14:50:00,61.59,61.63,61.58,61.61,28944.0,60.0267,60.0657,60.017,60.0462,28944.0
2017-03-08 14:55:00,61.61,61.67,61.6,61.66,24891.0,60.0462,60.1047,60.0365,60.0949,24891.0
2017-03-08 15:00:00,61.66,61.66,61.58,61.61,40324.0,60.0949,60.0949,60.017,60.0462,40324.0
2017-03-08 15:05:00,61.61,61.62,61.59,61.62,30563.0,60.0462,60.056,60.0267,60.056,30563.0
2017-03-08 15:10:00,61.61,61.63,61.57,61.58,33222.0,60.0462,60.0657,60.0072,60.017,33222.0
2017-03-08 15:15:00,61.57,61.57,61.49,61.49,38339.0,60.0072,60.0072,59.9293,59.9293,38339.0
2017-03-08 15:20:00,61.51,61.52,61.47,61.5,41380.0,59.9487,59.9585,59.9098,59.939,41380.0
2017-03-08 15:25:00,61.5,61.5,61.45,61.48,42485.0,59.939,59.939,59.8903,59.9195,42485.0
2017-03-08 15:30:00,61.48,61.48,61.34,61.37,47251.0,59.9195,59.9195,59.7831,59.8123,47251.0
2017-03-08 15:35:00,61.37,61.39,61.32,61.37,51539.0,59.8123,59.8318,59.7636,59.8123,51539.0
2017-03-08 15:40:00,61.37,61.39,61.29,61.33,71902.0,59.8123,59.8318,59.7343,59.7733,71902.0
2017-03-08 15:45:00,61.34,61.41,61.31,61.31,90847.0,59.7831,59.8513,59.7538,59.7538,90847.0
2017-03-08 15:50:00,61.31,61.39,61.31,61.34,96487.0,59.7538,59.8318,59.7538,59.7831,96487.0
2017-03-08 15:55:00,61.34,61.4,61.29,61.3,231200.0,59.7831,59.8415,59.7343,59.7441,231200.0
2017-03-09 09:30:00,61.37,61.42,61.24,61.34,160173.0,59.8123,59.861,59.6856,59.7831,160173.0
2017-03-09 09:35:00,61.34,61.57,61.29,61.57,136488.0,59.7831,60.0072,59.7343,60.0072,136488.0
2017-03-09 09:40:00,61.52,61.52,61.36,61.48,53740.0,59.9585,59.9585,59.8026,59.9195,53740.0
2017-03-09 09:45:00,61.45,61.47,61.32,61.36,55557.0,59.8903,59.9098,59.7636,59.8026,55557.0
2017-03-09 09:50:00,61.37,61.42,61.26,61.3,60724.0,59.8123,59.861,59.7051,59.7441,60724.0
2017-03-09 09:55:00,61.32,61.56,61.32,61.56,41972.0,59.7636,59.9975,59.7636,59.9975,41972.0
2017-03-09 10:00:00,61.55,61.56,61.42,61.48,73891.0,59.9877,59.9975,59.861,59.9195,73891.0
2017-03-09 10:05:00,61.48,61.52,61.34,61.46,54927.0,59.9195,59.9585,59.7831,59.9,54927.0
2017-03-09 10:10:00,61.43,61.43,61.15,61.23,65002.0,59.8708,59.8708,59.5979,59.6759,65002.0
2017-03-09 10:15:00,61.23,61.24,61.02,61.03,46352.0,59.6759,59.6856,59.4712,59.4809,46352.0
2017-03-09 10:20:00,61.04,61.07,60.99,61.05,47727.0,59.4907,59.5199,59.4419,59.5004,47727.0
2017-03-09 10:25:00,61.05,61.1,60.95,60.99,44996.0,59.5004,59.5492,59.403,59.4419,44996.0
2017-03-09 10:30:00,61.0,61.07,60.96,60.99,40429.0,59.4517,59.5199,59.4127,59.4419,40429.0
2017-03-09 10:35:00,61.0,61.05,60.92,60.94,33502.0,59.4517,59.5004,59.3737,59.3932,33502.0
2017-03-09 10:40:00,60.93,61.0,60.91,60.99,29956.0,59.3835,59.4517,59.364,59.4419,29956.0
2017-03-09 10:45:00,61.0,61.04,60.93,61.02,33361.0,59.4517,59.4907,59.3835,59.4712,33361.0
2017-03-09 10:50:00,61.0,61.06,60.98,61.0,44412.0,59.4517,59.5102,59.4322,59.4517,44412.0
2017-03-09 10:55:00,61.0,61.13,61.0,61.12,27195.0,59.4517,59.5784,59.4517,59.5686,27195.0
2017-03-09 11:00:00,61.13,61.18,61.09,61.1,31269.0,59.5784,59.6271,59.5394,59.5492,31269.0
2017-03-09 11:05:00,61.11,61.17,61.07,61.08,28870.0,59.5589,59.6174,59.5199,59.5297,28870.0
2017-03-09 11:10:00,61.09,61.11,60.99,60.99,27227.0,59.5394,59.5589,59.4419,59.4419,27227.0
2017-03-09 11:15:00,60.99,61.07,60.99,61.02,21470.0,59.4419,59.5199,59.4419,59.4712,21470.0
2017-03-09 11:20:00,61.02,61.03,60.94,60.98,24769.0,59.4712,59.4809,59.3932,59.4322,24769.0
2017-03-09 11:25:00,61.01,61.04,60.94,61.04,28584.0,59.4614,59.4907,59.3932,59.4907,28584.0
2017-03-09 11:30:00,61.04,61.04,60.95,60.96,21649.0,59.4907,59.4907,59.403,59.4127,21649.0
2017-03-09 11:35:00,60.96,60.97,60.9,60.92,36295.0,59.4127,59.4224,59.3542,59.3737,36295.0
2017-03-09 11:40:00,60.91,60.93,60.85,60.91,32726.0,59.364,59.3835,59.3055,59.364,32726.0
2017-03-09 11:45:00,60.9,60.98,60.9,60.96,25540.0,59.3542,59.4322,59.3542,59.4127,25540.0
2017-03-09 11:50:00,60.96,60.99,60.93,60.95,23902.0,59.4127,59.4419,59.3835,59.403,23902.0
2017-03-09 11:55:00,60.94,60.96,60.89,60.91,34463.0,59.3932,59.4127,59.3445,59.364,34463.0
2017-03-09 12:00:00,60.91,60.96,60.9,60.94,20136.0,59.364,59.4127,59.3542,59.3932,20136.0
2017-03-09 12:05:00,60.94,60.95,60.89,60.89,32631.0,59.3932,59.403,59.3445,59.3445,32631.0
2017-03-09 12:10:00,60.9,60.93,60.89,60.9,27488.0,59.3542,59.3835,59.3445,59.3542,27488.0
2017-03-09 12:15:00,60.91,60.97,60.9,60.96,40546.0,59.364,59.4224,59.3542,59.4127,40546.0
2017-03-09 12:20:00,60.96,60.98,60.9,60.93,30932.0,59.4127,59.4322,59.3542,59.3835,30932.0
2017-03-09 12:25:00,60.92,61.05,60.92,61.01,70453.0,59.3737,59.5004,59.3737,59.4614,70453.0
2017-03-09 12:30:00,60.99,61.03,60.98,61.03,20555.0,59.4419,59.4809,59.4322,59.4809,20555.0
2017-03-09 12:35:00,61.04,61.05,60.97,61.04,23826.0,59.4907,59.5004,59.4224,59.4907,23826.0
2017-03-09 12:40:00,61.03,61.06,60.98,61.02,35822.0,59.4809,59.5102,59.4322,59.4712,35822.0
2017-03-09 12:45:00,61.01,61.04,60.99,61.01,42323.0,59.4614,59.4907,59.4419,59.4614,42323.0
2017-03-09 12:50:00,61.01,61.04,60.94,61.04,36620.0,59.4614,59.4907,59.3932,59.4907,36620.0
2017-03-09 12:55:00,61.05,61.1,60.99,61.02,24053.0,59.5004,59.5492,59.4419,59.4712,24053.0
2017-03-09 13:00:00,61.02,61.08,61.01,61.03,38588.0,59.4712,59.5297,59.4614,59.4809,38588.0
2017-03-09 13:05:00,61.03,61.06,61.02,61.03,45204.0,59.4809,59.5102,59.4712,59.4809,45204.0
2017-03-09 13:10:00,61.04,61.13,61.01,61.13,41126.0,59.4907,59.5784,59.4614,59.5784,41126.0
2017-03-09 13:15:00,61.13,61.13,61.03,61.06,46129.0,59.5784,59.5784,59.4809,59.5102,46129.0
2017-03-09 13:20:00,61.06,61.08,61.03,61.04,47202.0,59.5102,59.5297,59.4809,59.4907,47202.0
2017-03-09 13:25:00,61.04,61.13,61.04,61.08,68488.0,59.4907,59.5784,59.4907,59.5297,68488.0
2017-03-09 13:30:00,61.05,61.09,60.99,61.07,148421.0,59.5004,59.5394,59.4419,59.5199,148421.0
2017-03-09 13:35:00,61.07,61.11,61.02,61.02,45458.0,59.5199,59.5589,59.4712,59.4712,45458.0
2017-03-09 13:40:00,61.02,61.07,61.01,61.01,15774.0,59.4712,59.5199,59.4614,59.4614,15774.0
2017-03-09 13:45:00,61.01,61.01,60.91,60.96,42593.0,59.4614,59.4614,59.364,59.4127,42593.0
2017-03-09 13:50:00,60.95,60.98,60.89,60.94,29434.0,59.403,59.4322,59.3445,59.3932,29434.0
2017-03-09 13:55:00,60.95,61.0,60.92,60.97,42524.0,59.403,59.4517,59.3737,59.4224,42524.0
2017-03-09 14:00:00,60.97,61.0,60.89,60.9,104033.0,59.4224,59.4517,59.3445,59.3542,104033.0
2017-03-09 14:05:00,60.89,60.97,60.87,60.88,64708.0,59.3445,59.4224,59.325,59.3347,64708.0
2017-03-09 14:10:00,60.88,60.89,60.81,60.85,18517.0,59.3347,59.3445,59.2665,59.3055,18517.0
2017-03-09 14:15:00,60.84,60.84,60.74,60.81,20212.0,59.2957,59.2957,59.1983,59.2665,20212.0
2017-03-09 14:20:00,60.81,60.81,60.72,60.78,93706.0,59.2665,59.2665,59.1788,59.2373,93706.0
2017-03-09 14:25:00,60.79,60.87,60.78,60.83,34473.0,59.247,59.325,59.2373,59.286,34473.0
2017-03-09 14:30:00,60.83,60.85,60.79,60.81,49585.0,59.286,59.3055,59.247,59.2665,49585.0
2017-03-09 14:35:00,60.81,60.91,60.81,60.9,58363.0,59.2665,59.364,59.2665,59.3542,58363.0
2017-03-09 14:40:00,60.89,60.95,60.88,60.92,30152.0,59.3445,59.403,59.3347,59.3737,30152.0
2017-03-09 14:45:00,60.92,60.92,60.86,60.86,37602.0,59.3737,59.3737,59.3152,59.3152,37602.0
2017-03-09 14:50:00,60.85,60.9,60.81,60.84,46632.0,59.3055,59.3542,59.2665,59.2957,46632.0
2017-03-09 14:55:00,60.84,60.88,60.81,60.88,32036.0,59.2957,59.3347,59.2665,59.3347,32036.0
2017-03-09 15:00:00,60.89,60.94,60.88,60.89,34754.0,59.3445,59.3932,59.3347,59.3445,34754.0
2017-03-09 15:05:00,60.89,60.93,60.84,60.93,29102.0,59.3445,59.3835,59.2957,59.3835,29102.0
2017-03-09 15:10:00,60.94,61.0,60.9,60.92,37439.0,59.3932,59.4517,59.3542,59.3737,37439.0
2017-03-09 15:15:00,60.93,60.97,60.9,60.92,30033.0,59.3835,59.4224,59.3542,59.3737,30033.0
2017-03-09 15:20:00,60.91,60.93,60.85,60.93,61188.0,59.364,59.3835,59.3055,59.3835,61188.0
2017-03-09 15:25:00,60.93,60.98,60.92,60.96,87106.0,59.3835,59.4322,59.3737,59.4127,87106.0
2017-03-09 15:30:00,60.96,61.1,60.95,61.09,58247.0,59.4127,59.5492,59.403,59.5394,58247.0
2017-03-09 15:35:00,61.08,61.09,61.02,61.05,125528.0,59.5297,59.5394,59.4712,59.5004,125528.0
2017-03-09 15:40:00,61.06,61.16,61.06,61.14,100694.0,59.5102,59.6076,59.5102,59.5881,100694.0
2017-03-09 15:45:00,61.15,61.18,61.09,61.09,89659.0,59.5979,59.6271,59.5394,59.5394,89659.0
2017-03-09 15:50:00,61.09,61.1,61.04,61.09,83168.0,59.5394,59.5492,59.4907,59.5394,83168.0
2017-03-09 15:55:00,61.09,61.11,61.02,61.03,203827.0,59.5394,59.5589,59.4712,59.4809,203827.0
2017-03-10 09:30:00,61.47,61.76,61.29,61.58,198414.0,59.9098,60.1924,59.7343,60.017,198414.0
2017-03-10 09:35:00,61.54,61.64,61.29,61.39,74577.0,59.978,60.0754,59.7343,59.8318,74577.0
2017-03-10 09:40:00,61.35,61.47,61.34,61.36,86422.0,59.7928,59.9098,59.7831,59.8026,86422.0
2017-03-10 09:45:00,61.35,61.36,61.08,61.24,60859.0,59.7928,59.8026,59.5297,59.6856,60859.0
2017-03-10 09:50:00,61.23,61.47,61.22,61.45,55633.0,59.6759,59.9098,59.6661,59.8903,55633.0
2017-03-10 09:55:00,61.46,61.51,61.25,61.25,57951.0,59.9,59.9487,59.6953,59.6953,57951.0
2017-03-10 10:00:00,61.26,61.29,61.03,61.04,84679.0,59.7051,59.7343,59.4809,59.4907,84679.0
2017-03-10 10:05:00,61.06,61.28,61.05,61.26,53811.0,59.5102,59.7246,59.5004,59.7051,53811.0
2017-03-10 10:10:00,61.25,61.26,60.95,60.97,35870.0,59.6953,59.7051,59.403,59.4224,35870.0
2017-03-10 10:15:00,61.01,61.07,60.94,61.05,24684.0,59.4614,59.5199,59.3932,59.5004,24684.0
2017-03-10 10:20:00,61.05,61.12,60.93,60.96,38382.0,59.5004,59.5686,59.3835,59.4127,38382.0
2017-03-10 10:25:00,60.96,61.1,60.95,60.95,49290.0,59.4127,59.5492,59.403,59.403,49290.0
2017-03-10 10:30:00,60.95,60.95,60.83,60.88,35852.0,59.403,59.403,59.286,59.3347,35852.0
2017-03-10 10:35:00,60.88,60.93,60.83,60.85,72116.0,59.3347,59.3835,59.286,59.3055,72116.0
2017-03-10 10:40:00,60.85,60.96,60.77,60.96,31706.0,59.3055,59.4127,59.2275,59.4127,31706.0
2017-03-10 10:45:00,60.96,61.07,60.9,60.95,63663.0,59.4127,59.5199,59.3542,59.403,63663.0
2017-03-10 10:50:00,60.95,61.18,60.95,61.17,32365.0,59.403,59.6271,59.403,59.6174,32365.0
2017-03-10 10:55:00,61.16,61.21,61.11,61.13,75457.0,59.6076,59.6564,59.5589,59.5784,75457.0
2017-03-10 11:00:00,61.12,61.14,60.99,61.04,24894.0,59.5686,59.5881,59.4419,59.4907,24894.0
2017-03-10 11:05:00,61.04,61.09,61.01,61.06,19508.0,59.4907,59.5394,59.4614,59.5102,19508.0
2017-03-10 11:10:00,61.06,61.06,60.89,60.91,63647.0,59.5102,59.5102,59.3445,59.364,63647.0
2017-03-10 11:15:00,60.92,61.0,60.87,60.94,34901.0,59.3737,59.4517,59.325,59.3932,34901.0
2017-03-10 11:20:00,60.95,60.97,60.78,60.92,79705.0,59.403,59.4224,59.2373,59.3737,79705.0
2017-03-10 11:25:00,60.91,60.94,60.87,60.9,30292.0,59.364,59.3932,59.325,59.3542,30292.0
2017-03-10 11:30:00,60.91,60.94,60.86,60.88,19172.0,59.364,59.3932,59.3152,59.3347,19172.0
2017-03-10 11:35:00,60.88,60.92,60.86,60.87,15902.0,59.3347,59.3737,59.3152,59.325,15902.0
2017-03-10 11:40:00,60.86,61.02,60.85,60.95,27680.0,59.3152,59.4712,59.3055,59.403,27680.0
2017-03-10 11:45:00,60.92,60.96,60.9,60.9,23376.0,59.3737,59.4127,59.3542,59.3542,23376.0
2017-03-10 11:50:00,60.91,61.04,60.9,61.02,22934.0,59.364,59.4907,59.3542,59.4712,22934.0
2017-03-10 11:55:00,61.03,61.15,61.01,61.15,46257.0,59.4809,59.5979,59.4614,59.5979,46257.0
2017-03-10 12:00:00,61.14,61.17,60.99,61.01,49654.0,59.5881,59.6174,59.4419,59.4614,49654.0
2017-03-10 12:05:00,61.01,61.01,60.88,60.91,31760.0,59.4614,59.4614,59.3347,59.364,31760.0
2017-03-10 12:10:00,60.91,61.06,60.87,61.03,39194.0,59.364,59.5102,59.325,59.4809,39194.0
2017-03-10 12:15:00,61.02,61.03,60.95,61.01,76392.0,59.4712,59.4809,59.403,59.4614,76392.0
2017-03-10 12:20:00,61.0,61.09,61.0,61.03,14199.0,59.4517,59.5394,59.4517,59.4809,14199.0
2017-03-10 12:25:00,61.03,61.11,61.01,61.11,18919.0,59.4809,59.5589,59.4614,59.5589,18919.0
2017-03-10 12:30:00,61.12,61.19,61.1,61.12,22746.0,59.5686,59.6369,59.5492,59.5686,22746.0
2017-03-10 12:35:00,61.12,61.19,61.08,61.17,13820.0,59.5686,59.6369,59.5297,59.6174,13820.0
2017-03-10 12:40:00,61.17,61.17,61.07,61.15,31040.0,59.6174,59.6174,59.5199,59.5979,31040.0
2017-03-10 12:45:00,61.15,61.16,61.07,61.11,23796.0,59.5979,59.6076,59.5199,59.5589,23796.0
2017-03-10 12:50:00,61.12,61.13,61.01,61.05,44966.0,59.5686,59.5784,59.4614,59.5004,44966.0
2017-03-10 12:55:00,61.05,61.14,61.04,61.09,62296.0,59.5004,59.5881,59.4907,59.5394,62296.0
2017-03-10 13:00:00,61.09,61.09,61.01,61.06,33435.0,59.5394,59.5394,59.4614,59.5102,33435.0
2017-03-10 13:05:00,61.06,61.17,61.03,61.14,22120.0,59.5102,59.6174,59.4809,59.5881,22120.0
2017-03-10 13:10:00,61.14,61.15,61.1,61.12,19477.0,59.5881,59.5979,59.5492,59.5686,19477.0
2017-03-10 13:15:00,61.12,61.14,61.09,61.13,26523.0,59.5686,59.5881,59.5394,59.5784,26523.0
2017-03-10 13:20:00,61.14,61.15,61.12,61.13,13595.0,59.5881,59.5979,59.5686,59.5784,13595.0
2017-03-10 13:25:00,61.13,61.14,61.08,61.12,20714.0,59.5784,59.5881,59.5297,59.5686,20714.0
2017-03-10 13:30:00,61.12,61.13,61.04,61.1,49681.0,59.5686,59.5784,59.4907,59.5492,49681.0
2017-03-10 13:35:00,61.12,61.12,61.06,61.1,26929.0,59.5686,59.5686,59.5102,59.5492,26929.0
2017-03-10 13:40:00,61.11,61.17,61.1,61.1,19638.0,59.5589,59.6174,59.5492,59.5492,19638.0
2017-03-10 13:45:00,61.11,61.3,61.11,61.22,19381.0,59.5589,59.7441,59.5589,59.6661,19381.0
2017-03-10 13:50:00,61.21,61.37,61.21,61.36,25897.0,59.6564,59.8123,59.6564,59.8026,25897.0
2017-03-10 13:55:00,61.36,61.36,61.25,61.34,71481.0,59.8026,59.8026,59.6953,59.7831,71481.0
2017-03-10 14:00:00,61.34,61.36,61.27,61.28,28290.0,59.7831,59.8026,59.7148,59.7246,28290.0
2017-03-10 14:05:00,61.28,61.33,61.27,61.33,37749.0,59.7246,59.7733,59.7148,59.7733,37749.0
2017-03-10 14:10:00,61.33,61.43,61.31,61.42,26923.0,59.7733,59.8708,59.7538,59.861,26923.0
2017-03-10 14:15:00,61.4,61.45,61.35,61.42,27034.0,59.8415,59.8903,59.7928,59.861,27034.0
2017-03-10 14:20:00,61.42,61.44,61.35,61.38,30546.0,59.861,59.8805,59.7928,59.822,30546.0
2017-03-10 14:25:00,61.38,61.43,61.38,61.41,36632.0,59.822,59.8708,59.822,59.8513,36632.0
2017-03-10 14:30:00,61.42,61.42,61.35,61.37,25827.0,59.861,59.861,59.7928,59.8123,25827.0
2017-03-10 14:35:00,61.37,61.42,61.37,61.37,14437.0,59.8123,59.861,59.8123,59.8123,14437.0
2017-03-10 14:40:00,61.38,61.39,61.3,61.34,14012.0,59.822,59.8318,59.7441,59.7831,14012.0
2017-03-10 14:45:00,61.34,61.34,61.29,61.33,19784.0,59.7831,59.7831,59.7343,59.7733,19784.0
2017-03-10 14:50:00,61.33,61.39,61.3,61.31,16472.0,59.7733,59.8318,59.7441,59.7538,16472.0
2017-03-10 14:55:00,61.31,61.39,61.27,61.37,43724.0,59.7538,59.8318,59.7148,59.8123,43724.0
2017-03-10 15:00:00,61.37,61.45,61.36,61.45,52212.0,59.8123,59.8903,59.8026,59.8903,52212.0
2017-03-10 15:05:00,61.45,61.45,61.38,61.42,39957.0,59.8903,59.8903,59.822,59.861,39957.0
2017-03-10 15:10:00,61.42,61.44,61.38,61.44,24374.0,59.861,59.8805,59.822,59.8805,24374.0
2017-03-10 15:15:00,61.43,61.44,61.34,61.38,31851.0,59.8708,59.8805,59.7831,59.822,31851.0
2017-03-10 15:20:00,61.38,61.43,61.38,61.42,23828.0,59.822,59.8708,59.822,59.861,23828.0
2017-03-10 15:25:00,61.42,61.43,61.36,61.43,36153.0,59.861,59.8708,59.8026,59.8708,36153.0
2017-03-10 15:30:00,61.42,61.43,61.35,61.41,26302.0,59.861,59.8708,59.7928,59.8513,26302.0
2017-03-10 15:35:00,61.4,61.41,61.36,61.39,35685.0,59.8415,59.8513,59.8026,59.8318,35685.0
2017-03-10 15:40:00,61.39,61.45,61.38,61.45,40821.0,59.8318,59.8903,59.822,59.8903,40821.0
2017-03-10 15:45:00,61.44,61.46,61.42,61.46,77596.0,59.8805,59.9,59.861,59.9,77596.0
2017-03-10 15:50:00,61.46,61.55,61.42,61.54,100960.0,59.9,59.9877,59.861,59.978,100960.0
2017-03-10 15:55:00,61.54,61.54,61.34,61.36,232555.0,59.978,59.978,59.7831,59.8026,232555.0
2017-03-13 09:30:00,61.4,61.56,61.39,61.39,35534.0,59.8415,59.9975,59.8318,59.8318,35534.0
2017-03-13 09:35:00,61.4,61.42,61.27,61.28,38512.0,59.8415,59.861,59.7148,59.7246,38512.0
2017-03-13 09:40:00,61.28,61.38,61.25,61.29,13251.0,59.7246,59.822,59.6953,59.7343,13251.0
2017-03-13 09:45:00,61.34,61.38,61.17,61.17,19038.0,59.7831,59.822,59.6174,59.6174,19038.0
2017-03-13 09:50:00,61.19,61.31,61.08,61.16,34334.0,59.6369,59.7538,59.5297,59.6076,34334.0
2017-03-13 09:55:00,61.15,61.15,61.01,61.14,37643.0,59.5979,59.5979,59.4614,59.5881,37643.0
2017-03-13 10:00:00,61.12,61.24,61.09,61.19,32192.0,59.5686,59.6856,59.5394,59.6369,32192.0
2017-03-13 10:05:00,61.17,61.3,61.17,61.19,26201.0,59.6174,59.7441,59.6174,59.6369,26201.0
2017-03-13 10:10:00,61.23,61.27,61.17,61.21,30127.0,59.6759,59.7148,59.6174,59.6564,30127.0
2017-03-13 10:15:00,61.2,61.25,61.07,61.11,38461.0,59.6466,59.6953,59.5199,59.5589,38461.0
2017-03-13 10:20:00,61.14,61.25,61.14,61.16,29515.0,59.5881,59.6953,59.5881,59.6076,29515.0
2017-03-13 10:25:00,61.14,61.24,61.13,61.2,24796.0,59.5881,59.6856,59.5784,59.6466,24796.0
2017-03-13 10:30:00,61.19,61.22,61.15,61.17,13182.0,59.6369,59.6661,59.5979,59.6174,13182.0
2017-03-13 10:35:00,61.17,61.22,61.14,61.22,14406.0,59.6174,59.6661,59.5881,59.6661,14406.0
2017-03-13 10:40:00,61.22,61.22,61.14,61.16,27920.0,59.6661,59.6661,59.5881,59.6076,27920.0
2017-03-13 10:45:00,61.17,61.18,61.14,61.16,12625.0,59.6174,59.6271,59.5881,59.6076,12625.0
2017-03-13 10:50:00,61.17,61.18,61.07,61.11,43205.0,59.6174,59.6271,59.5199,59.5589,43205.0
2017-03-13 10:55:00,61.12,61.21,61.1,61.17,26627.0,59.5686,59.6564,59.5492,59.6174,26627.0
2017-03-13 11:00:00,61.16,61.17,61.1,61.12,15500.0,59.6076,59.6174,59.5492,59.5686,15500.0
2017-03-13 11:05:00,61.12,61.12,61.07,61.1,27693.0,59.5686,59.5686,59.5199,59.5492,27693.0
2017-03-13 11:10:00,61.1,61.18,61.09,61.12,18833.0,59.5492,59.6271,59.5394,59.5686,18833.0
2017-03-13 11:15:00,61.11,61.2,61.11,61.19,17579.0,59.5589,59.6466,59.5589,59.6369,17579.0
2017-03-13 11:20:00,61.19,61.23,61.18,61.18,14550.0,59.6369,59.6759,59.6271,59.6271,14550.0
2017-03-13 11:25:00,61.18,61.24,61.17,61.22,25534.0,59.6271,59.6856,59.6174,59.6661,25534.0
2017-03-13 11:30:00,61.22,61.22,61.16,61.16,16639.0,59.6661,59.6661,59.6076,59.6076,16639.0
2017-03-13 11:35:00,61.17,61.19,61.11,61.12,25860.0,59.6174,59.6369,59.5589,59.5686,25860.0
2017-03-13 11:40:00,61.12,61.12,61.08,61.1,21357.0,59.5686,59.5686,59.5297,59.5492,21357.0
2017-03-13 11:45:00,61.1,61.19,61.09,61.17,40626.0,59.5492,59.6369,59.5394,59.6174,40626.0
2017-03-13 11:50:00,61.18,61.26,61.15,61.26,10888.0,59.6271,59.7051,59.5979,59.7051,10888.0
2017-03-13 11:55:00,61.25,61.39,61.22,61.38,46950.0,59.6953,59.8318,59.6661,59.822,46950.0
2017-03-13 12:00:00,61.38,61.39,61.32,61.34,34095.0,59.822,59.8318,59.7636,59.7831,34095.0
2017-03-13 12:05:00,61.35,61.39,61.33,61.39,12918.0,59.7928,59.8318,59.7733,59.8318,12918.0
2017-03-13 12:10:00,61.39,61.44,61.38,61.44,29494.0,59.8318,59.8805,59.822,59.8805,29494.0
2017-03-13 12:15:00,61.43,61.44,61.4,61.44,31764.0,59.8708,59.8805,59.8415,59.8805,31764.0
2017-03-13 12:20:00,61.44,61.48,61.42,61.47,23513.0,59.8805,59.9195,59.861,59.9098,23513.0
2017-03-13 12:25:00,61.48,61.59,61.48,61.55,46149.0,59.9195,60.0267,59.9195,59.9877,46149.0
2017-03-13 12:30:00,61.56,61.69,61.55,61.63,43398.0,59.9975,60.1242,59.9877,60.0657,43398.0
2017-03-13 12:35:00,61.63,61.63,61.53,61.57,33514.0,60.0657,60.0657,59.9682,60.0072,33514.0
2017-03-13 12:40:00,61.58,61.72,61.57,61.72,16401.0,60.017,60.1534,60.0072,60.1534,16401.0
2017-03-13 12:45:00,61.74,61.74,61.68,61.71,14700.0,60.1729,60.1729,60.1144,60.1437,14700.0
2017-03-13 12:50:00,61.7,61.72,61.69,61.72,7482.0,60.1339,60.1534,60.1242,60.1534,7482.0
2017-03-13 12:55:00,61.71,61.76,61.7,61.73,12958.0,60.1437,60.1924,60.1339,60.1632,12958.0
2017-03-13 13:00:00,61.73,61.79,61.73,61.78,17044.0,60.1632,60.2216,60.1632,60.2119,17044.0
2017-03-13 13:05:00,61.78,61.79,61.67,61.69,48130.0,60.2119,60.2216,60.1047,60.1242,48130.0
2017-03-13 13:10:00,61.69,61.7,61.59,61.59,31548.0,60.1242,60.1339,60.0267,60.0267,31548.0
2017-03-13 13:15:00,61.6,61.65,61.6,61.65,29292.0,60.0365,60.0852,60.0365,60.0852,29292.0
2017-03-13 13:20:00,61.65,61.71,61.64,61.7,12836.0,60.0852,60.1437,60.0754,60.1339,12836.0
2017-03-13 13:25:00,61.7,61.74,61.7,61.73,11453.0,60.1339,60.1729,60.1339,60.1632,11453.0
2017-03-13 13:30:00,61.73,61.73,61.65,61.67,14218.0,60.1632,60.1632,60.0852,60.1047,14218.0
2017-03-13 13:35:00,61.67,61.69,61.66,61.69,6119.0,60.1047,60.1242,60.0949,60.1242,6119.0
2017-03-13 13:40:00,61.69,61.72,61.68,61.7,8095.0,60.1242,60.1534,60.1144,60.1339,8095.0
2017-03-13 13:45:00,61.69,61.73,61.69,61.73,5370.0,60.1242,60.1632,60.1242,60.1632,5370.0
2017-03-13 13:50:00,61.73,61.78,61.72,61.77,11114.0,60.1632,60.2119,60.1534,60.2021,11114.0
2017-03-13 13:55:00,61.76,61.78,61.75,61.75,23741.0,60.1924,60.2119,60.1827,60.1827,23741.0
2017-03-13 14:00:00,61.75,61.75,61.66,61.69,26785.0,60.1827,60.1827,60.0949,60.1242,26785.0
2017-03-13 14:05:00,61.71,61.73,61.63,61.63,30116.0,60.1437,60.1632,60.0657,60.0657,30116.0
2017-03-13 14:10:00,61.64,61.7,61.64,61.69,34728.0,60.0754,60.1339,60.0754,60.1242,34728.0
2017-03-13 14:15:00,61.69,61.78,61.69,61.77,40949.0,60.1242,60.2119,60.1242,60.2021,40949.0
2017-03-13 14:20:00,61.76,61.81,61.75,61.78,13642.0,60.1924,60.2411,60.1827,60.2119,13642.0
2017-03-13 14:25:00,61.78,61.78,61.72,61.75,25338.0,60.2119,60.2119,60.1534,60.1827,25338.0
2017-03-13 14:30:00,61.74,61.76,61.73,61.76,27188.0,60.1729,60.1924,60.1632,60.1924,27188.0
2017-03-13 14:35:00,61.76,61.79,61.75,61.76,11398.0,60.1924,60.2216,60.1827,60.1924,11398.0
2017-03-13 14:40:00,61.76,61.76,61.74,61.74,13806.0,60.1924,60.1924,60.1729,60.1729,13806.0
2017-03-13 14:45:00,61.74,61.75,61.73,61.74,17917.0,60.1729,60.1827,60.1632,60.1729,17917.0
2017-03-13 14:50:00,61.74,61.75,61.73,61.74,18028.0,60.1729,60.1827,60.1632,60.1729,18028.0
2017-03-13 14:55:00,61.74,61.82,61.73,61.81,14928.0,60.1729,60.2509,60.1632,60.2411,14928.0
2017-03-13 15:00:00,61.82,61.84,61.82,61.84,38002.0,60.2509,60.2704,60.2509,60.2704,38002.0
2017-03-13 15:05:00,61.84,61.87,61.84,61.86,19175.0,60.2704,60.2996,60.2704,60.2899,19175.0
2017-03-13 15:10:00,61.86,61.87,61.77,61.78,20333.0,60.2899,60.2996,60.2021,60.2119,20333.0
2017-03-13 15:15:00,61.78,61.79,61.75,61.76,12957.0,60.2119,60.2216,60.1827,60.1924,12957.0
2017-03-13 15:20:00,61.76,61.81,61.76,61.8,27969.0,60.1924,60.2411,60.1924,60.2314,27969.0
2017-03-13 15:25:00,61.8,61.81,61.74,61.77,17354.0,60.2314,60.2411,60.1729,60.2021,17354.0
2017-03-13 15:30:00,61.77,61.78,61.74,61.75,33906.0,60.2021,60.2119,60.1729,60.1827,33906.0
2017-03-13 15:35:00,61.75,61.75,61.71,61.72,41609.0,60.1827,60.1827,60.1437,60.1534,41609.0
2017-03-13 15:40:00,61.71,61.73,61.7,61.72,38632.0,60.1437,60.1632,60.1339,60.1534,38632.0
2017-03-13 15:45:00,61.72,61.8,61.7,61.78,73986.0,60.1534,60.2314,60.1339,60.2119,73986.0
2017-03-13 15:50:00,61.79,61.83,61.74,61.82,98640.0,60.2216,60.2606,60.1729,60.2509,98640.0
2017-03-13 15:55:00,61.82,61.83,61.68,61.71,216450.0,60.2509,60.2606,60.1144,60.1437,216450.0
2017-03-14 09:30:00,61.69,61.82,61.55,61.79,58852.0,60.1242,60.2509,59.9877,60.2216,58852.0
2017-03-14 09:35:00,61.78,61.93,61.72,61.8,44447.0,60.2119,60.3581,60.1534,60.2314,44447.0
2017-03-14 09:40:00,61.77,61.81,61.51,61.61,14714.0,60.2021,60.2411,59.9487,60.0462,14714.0
2017-03-14 09:45:00,61.59,61.62,61.39,61.45,17600.0,60.0267,60.056,59.8318,59.8903,17600.0
2017-03-14 09:50:00,61.45,61.48,61.24,61.36,39516.0,59.8903,59.9195,59.6856,59.8026,39516.0
2017-03-14 09:55:00,61.39,61.44,61.34,61.37,12167.0,59.8318,59.8805,59.7831,59.8123,12167.0
2017-03-14 10:00:00,61.38,61.39,61.26,61.3,20510.0,59.822,59.8318,59.7051,59.7441,20510.0
2017-03-14 10:05:00,61.3,61.4,61.28,61.29,18200.0,59.7441,59.8415,59.7246,59.7343,18200.0
2017-03-14 10:10:00,61.29,61.36,61.2,61.26,30446.0,59.7343,59.8026,59.6466,59.7051,30446.0
2017-03-14 10:15:00,61.24,61.27,61.13,61.14,14954.0,59.6856,59.7148,59.5784,59.5881,14954.0
2017-03-14 10:20:00,61.17,61.33,61.17,61.24,6500.0,59.6174,59.7733,59.6174,59.6856,6500.0
2017-03-14 10:25:00,61.26,61.27,61.12,61.12,11152.0,59.7051,59.7148,59.5686,59.5686,11152.0
2017-03-14 10:30:00,61.1,61.16,61.03,61.16,21798.0,59.5492,59.6076,59.4809,59.6076,21798.0
2017-03-14 10:35:00,61.16,61.27,61.16,61.22,11880.0,59.6076,59.7148,59.6076,59.6661,11880.0
2017-03-14 10:40:00,61.21,61.24,61.15,61.15,24611.0,59.6564,59.6856,59.5979,59.5979,24611.0
2017-03-14 10:45:00,61.16,61.21,61.12,61.17,37043.0,59.6076,59.6564,59.5686,59.6174,37043.0
2017-03-14 10:50:00,61.19,61.27,61.19,61.24,28470.0,59.6369,59.7148,59.6369,59.6856,28470.0
2017-03-14 10:55:00,61.26,61.33,61.23,61.33,27798.0,59.7051,59.7733,59.6759,59.7733,27798.0
2017-03-14 11:00:00,61.35,61.35,61.22,61.22,23379.0,59.7928,59.7928,59.6661,59.6661,23379.0
2017-03-14 11:05:00,61.22,61.22,61.13,61.18,29377.0,59.6661,59.6661,59.5784,59.6271,29377.0
2017-03-14 11:10:00,61.2,61.23,61.15,61.23,12454.0,59.6466,59.6759,59.5979,59.6759,12454.0
2017-03-14 11:15:00,61.22,61.34,61.21,61.27,27526.0,59.6661,59.7831,59.6564,59.7148,27526.0
2017-03-14 11:20:00,61.27,61.34,61.27,61.3,14352.0,59.7148,59.7831,59.7148,59.7441,14352.0
2017-03-14 11:25:00,61.31,61.34,61.3,61.31,13896.0,59.7538,59.7831,59.7441,59.7538,13896.0
2017-03-14 11:30:00,61.32,61.4,61.31,61.35,18568.0,59.7636,59.8415,59.7538,59.7928,18568.0
2017-03-14 11:35:00,61.35,61.4,61.35,61.39,8900.0,59.7928,59.8415,59.7928,59.8318,8900.0
2017-03-14 11:40:00,61.39,61.41,61.35,61.36,18977.0,59.8318,59.8513,59.7928,59.8026,18977.0
2017-03-14 11:45:00,61.37,61.41,61.35,61.4,14224.0,59.8123,59.8513,59.7928,59.8415,14224.0
2017-03-14 11:50:00,61.41,61.43,61.37,61.37,32182.0,59.8513,59.8708,59.8123,59.8123,32182.0
2017-03-14 11:55:00,61.37,61.41,61.37,61.37,42611.0,59.8123,59.8513,59.8123,59.8123,42611.0
2017-03-14 12:00:00,61.38,61.4,61.37,61.37,12932.0,59.822,59.8415,59.8123,59.8123,12932.0
2017-03-14 12:05:00,61.36,61.36,61.23,61.26,17175.0,59.8026,59.8026,59.6759,59.7051,17175.0
2017-03-14 12:10:00,61.24,61.27,61.19,61.19,10329.0,59.6856,59.7148,59.6369,59.6369,10329.0
2017-03-14 12:15:00,61.19,61.21,61.17,61.18,15239.0,59.6369,59.6564,59.6174,59.6271,15239.0
2017-03-14 12:20:00,61.19,61.24,61.18,61.24,4135.0,59.6369,59.6856,59.6271,59.6856,4135.0
2017-03-14 12:25:00,61.24,61.32,61.24,61.3,7771.0,59.6856,59.7636,59.6856,59.7441,7771.0
2017-03-14 12:30:00,61.3,61.33,61.27,61.28,6354.0,59.7441,59.7733,59.7148,59.7246,6354.0
2017-03-14 12:35:00,61.27,61.29,61.22,61.23,13682.0,59.7148,59.7343,59.6661,59.6759,13682.0
2017-03-14 12:40:00,61.23,61.31,61.22,61.31,8400.0,59.6759,59.7538,59.6661,59.7538,8400.0
2017-03-14 12:45:00,61.3,61.35,61.28,61.35,4735.0,59.7441,59.7928,59.7246,59.7928,4735.0
2017-03-14 12:50:00,61.34,61.37,61.31,61.32,10178.0,59.7831,59.8123,59.7538,59.7636,10178.0
2017-03-14 12:55:00,61.33,61.33,61.3,61.32,4310.0,59.7733,59.7733,59.7441,59.7636,4310.0
2017-03-14 13:00:00,61.33,61.34,61.26,61.27,5824.0,59.7733,59.7831,59.7051,59.7148,5824.0
2017-03-14 13:05:00,61.28,61.28,61.26,61.26,4946.0,59.7246,59.7246,59.7051,59.7051,4946.0
2017-03-14 13:10:00,61.26,61.33,61.25,61.32,8329.0,59.7051,59.7733,59.6953,59.7636,8329.0
2017-03-14 13:15:00,61.32,61.35,61.28,61.31,5600.0,59.7636,59.7928,59.7246,59.7538,5600.0
2017-03-14 13:20:00,61.3,61.31,61.27,61.29,8532.0,59.7441,59.7538,59.7148,59.7343,8532.0
2017-03-14 13:25:00,61.3,61.36,61.29,61.35,9907.0,59.7441,59.8026,59.7343,59.7928,9907.0
2017-03-14 13:30:00,61.35,61.37,61.33,61.35,6076.0,59.7928,59.8123,59.7733,59.7928,6076.0
2017-03-14 13:35:00,61.34,61.36,61.33,61.34,8609.0,59.7831,59.8026,59.7733,59.7831,8609.0
2017-03-14 13:40:00,61.35,61.35,61.32,61.32,6784.0,59.7928,59.7928,59.7636,59.7636,6784.0
2017-03-14 13:45:00,61.34,61.37,61.33,61.35,6945.0,59.7831,59.8123,59.7733,59.7928,6945.0
2017-03-14 13:50:00,61.35,61.37,61.33,61.33,7560.0,59.7928,59.8123,59.7733,59.7733,7560.0
2017-03-14 13:55:00,61.34,61.41,61.34,61.41,8740.0,59.7831,59.8513,59.7831,59.8513,8740.0
2017-03-14 14:00:00,61.41,61.41,61.38,61.38,31256.0,59.8513,59.8513,59.822,59.822,31256.0
2017-03-14 14:05:00,61.39,61.41,61.36,61.36,8051.0,59.8318,59.8513,59.8026,59.8026,8051.0
2017-03-14 14:10:00,61.36,61.4,61.33,61.33,10972.0,59.8026,59.8415,59.7733,59.7733,10972.0
2017-03-14 14:15:00,61.33,61.34,61.25,61.26,24576.0,59.7733,59.7831,59.6953,59.7051,24576.0
2017-03-14 14:20:00,61.27,61.28,61.25,61.26,22600.0,59.7148,59.7246,59.6953,59.7051,22600.0
2017-03-14 14:25:00,61.26,61.28,61.24,61.26,10805.0,59.7051,59.7246,59.6856,59.7051,10805.0
2017-03-14 14:30:00,61.25,61.26,61.19,61.2,22880.0,59.6953,59.7051,59.6369,59.6466,22880.0
2017-03-14 14:35:00,61.21,61.23,61.14,61.15,26087.0,59.6564,59.6759,59.5881,59.5979,26087.0
2017-03-14 14:40:00,61.15,61.19,61.13,61.14,34486.0,59.5979,59.6369,59.5784,59.5881,34486.0
2017-03-14 14:45:00,61.14,61.2,61.13,61.19,37120.0,59.5881,59.6466,59.5784,59.6369,37120.0
2017-03-14 14:50:00,61.19,61.2,61.15,61.2,34738.0,59.6369,59.6466,59.5979,59.6466,34738.0
2017-03-14 14:55:00,61.19,61.19,61.16,61.19,15796.0,59.6369,59.6369,59.6076,59.6369,15796.0
2017-03-14 15:00:00,61.18,61.24,61.18,61.21,12818.0,59.6271,59.6856,59.6271,59.6564,12818.0
2017-03-14 15:05:00,61.21,61.23,61.21,61.22,15927.0,59.6564,59.6759,59.6564,59.6661,15927.0
2017-03-14 15:10:00,61.22,61.25,61.2,61.24,35515.0,59.6661,59.6953,59.6466,59.6856,35515.0
2017-03-14 15:15:00,61.24,61.24,61.22,61.22,17033.0,59.6856,59.6856,59.6661,59.6661,17033.0
2017-03-14 15:20:00,61.23,61.24,61.19,61.2,18856.0,59.6759,59.6856,59.6369,59.6466,18856.0
2017-03-14 15:25:00,61.19,61.21,61.19,61.2,22549.0,59.6369,59.6564,59.6369,59.6466,22549.0
2017-03-14 15:30:00,61.19,61.23,61.19,61.23,63650.0,59.6369,59.6759,59.6369,59.6759,63650.0
2017-03-14 15:35:00,61.22,61.23,61.21,61.23,41998.0,59.6661,59.6759,59.6564,59.6759,41998.0
2017-03-14 15:40:00,61.23,61.27,61.19,61.27,55119.0,59.6759,59.7148,59.6369,59.7148,55119.0
2017-03-14 15:45:00,61.27,61.28,61.23,61.26,37712.0,59.7148,59.7246,59.6759,59.7051,37712.0
2017-03-14 15:50:00,61.26,61.3,61.26,61.28,73999.0,59.7051,59.7441,59.7051,59.7246,73999.0
2017-03-14 15:55:00,61.28,61.3,61.17,61.24,243454.0,59.7246,59.7441,59.6174,59.6856,243454.0
2017-03-15 09:30:00,61.5,61.51,61.39,61.45,25888.0,59.939,59.9487,59.8318,59.8903,25888.0
2017-03-15 09:35:00,61.51,61.62,61.38,61.5,49902.0,59.9487,60.056,59.822,59.939,49902.0
2017-03-15 09:40:00,61.48,61.53,61.45,61.5,11249.0,59.9195,59.9682,59.8903,59.939,11249.0
2017-03-15 09:45:00,61.5,61.6,61.47,61.52,12389.0,59.939,60.0365,59.9098,59.9585,12389.0
2017-03-15 09:50:00,61.53,61.66,61.52,61.62,17962.0,59.9682,60.0949,59.9585,60.056,17962.0
2017-03-15 09:55:00,61.62,61.71,61.57,61.58,22607.0,60.056,60.1437,60.0072,60.017,22607.0
2017-03-15 10:00:00,61.58,61.6,61.41,61.43,10043.0,60.017,60.0365,59.8513,59.8708,10043.0
2017-03-15 10:05:00,61.42,61.43,61.33,61.37,105442.0,59.861,59.8708,59.7733,59.8123,105442.0
2017-03-15 10:10:00,61.37,61.48,61.37,61.41,17130.0,59.8123,59.9195,59.8123,59.8513,17130.0
2017-03-15 10:15:00,61.43,61.51,61.42,61.51,7863.0,59.8708,59.9487,59.861,59.9487,7863.0
2017-03-15 10:20:00,61.52,61.58,61.5,61.55,15723.0,59.9585,60.017,59.939,59.9877,15723.0
2017-03-15 10:25:00,61.55,61.6,61.46,61.54,33051.0,59.9877,60.0365,59.9,59.978,33051.0
2017-03-15 10:30:00,61.55,61.62,61.5,61.51,8731.0,59.9877,60.056,59.939,59.9487,8731.0
2017-03-15 10:35:00,61.52,61.62,61.51,61.6,12459.0,59.9585,60.056,59.9487,60.0365,12459.0
2017-03-15 10:40:00,61.59,61.63,61.53,61.58,23729.0,60.0267,60.0657,59.9682,60.017,23729.0
2017-03-15 10:45:00,61.58,61.59,61.55,61.57,10095.0,60.017,60.0267,59.9877,60.0072,10095.0
2017-03-15 10:50:00,61.58,61.66,61.58,61.66,13768.0,60.017,60.0949,60.017,60.0949,13768.0
2017-03-15 10:55:00,61.66,61.75,61.65,61.71,16036.0,60.0949,60.1827,60.0852,60.1437,16036.0
2017-03-15 11:00:00,61.71,61.75,61.69,61.75,16700.0,60.1437,60.1827,60.1242,60.1827,16700.0
2017-03-15 11:05:00,61.74,61.85,61.74,61.83,17798.0,60.1729,60.2801,60.1729,60.2606,17798.0
2017-03-15 11:10:00,61.84,61.91,61.8,61.91,31069.0,60.2704,60.3386,60.2314,60.3386,31069.0
2017-03-15 11:15:00,61.91,61.92,61.84,61.89,23513.0,60.3386,60.3483,60.2704,60.3191,23513.0
2017-03-15 11:20:00,61.88,61.94,61.88,61.9,40140.0,60.3094,60.3678,60.3094,60.3288,40140.0
2017-03-15 11:25:00,61.91,61.96,61.9,61.95,48738.0,60.3386,60.3873,60.3288,60.3776,48738.0
2017-03-15 11:30:00,61.96,62.07,61.94,62.07,25702.0,60.3873,60.4945,60.3678,60.4945,25702.0
2017-03-15 11:35:00,62.06,62.12,62.06,62.12,13623.0,60.4848,60.5433,60.4848,60.5433,13623.0
2017-03-15 11:40:00,62.12,62.19,62.11,62.17,25146.0,60.5433,60.6115,60.5335,60.592,25146.0
2017-03-15 11:45:00,62.18,62.19,62.09,62.13,16195.0,60.6017,60.6115,60.514,60.553,16195.0
2017-03-15 11:50:00,62.12,62.18,62.04,62.16,37419.0,60.5433,60.6017,60.4653,60.5822,37419.0
2017-03-15 11:55:00,62.15,62.17,62.08,62.11,27916.0,60.5725,60.592,60.5043,60.5335,27916.0
2017-03-15 12:00:00,62.11,62.15,62.07,62.11,97841.0,60.5335,60.5725,60.4945,60.5335,97841.0
2017-03-15 12:05:00,62.11,62.18,62.11,62.15,21648.0,60.5335,60.6017,60.5335,60.5725,21648.0
2017-03-15 12:10:00,62.15,62.18,62.07,62.08,15635.0,60.5725,60.6017,60.4945,60.5043,15635.0
2017-03-15 12:15:00,62.09,62.16,62.08,62.16,20518.0,60.514,60.5822,60.5043,60.5822,20518.0
2017-03-15 12:20:00,62.16,62.17,62.0,62.03,30637.0,60.5822,60.592,60.4263,60.4555,30637.0
2017-03-15 12:25:00,62.03,62.03,61.86,61.93,158947.0,60.4555,60.4555,60.2899,60.3581,158947.0
2017-03-15 12:30:00,61.93,62.07,61.93,62.06,24560.0,60.3581,60.4945,60.3581,60.4848,24560.0
2017-03-15 12:35:00,62.05,62.06,62.02,62.04,18587.0,60.475,60.4848,60.4458,60.4653,18587.0
2017-03-15 12:40:00,62.04,62.09,62.0,62.03,15050.0,60.4653,60.514,60.4263,60.4555,15050.0
2017-03-15 12:45:00,62.04,62.15,62.04,62.12,41058.0,60.4653,60.5725,60.4653,60.5433,41058.0
2017-03-15 12:50:00,62.12,62.12,62.05,62.08,15499.0,60.5433,60.5433,60.475,60.5043,15499.0
2017-03-15 12:55:00,62.09,62.1,62.04,62.07,13294.0,60.514,60.5238,60.4653,60.4945,13294.0
2017-03-15 13:00:00,62.08,62.11,62.04,62.08,18410.0,60.5043,60.5335,60.4653,60.5043,18410.0
2017-03-15 13:05:00,62.09,62.12,62.05,62.08,12806.0,60.514,60.5433,60.475,60.5043,12806.0
2017-03-15 13:10:00,62.08,62.1,61.99,62.01,24710.0,60.5043,60.5238,60.4166,60.4361,24710.0
2017-03-15 13:15:00,62.02,62.1,62.02,62.1,10169.0,60.4458,60.5238,60.4458,60.5238,10169.0
2017-03-15 13:20:00,62.1,62.11,62.04,62.04,9246.0,60.5238,60.5335,60.4653,60.4653,9246.0
2017-03-15 13:25:00,62.05,62.08,62.04,62.04,8726.0,60.475,60.5043,60.4653,60.4653,8726.0
2017-03-15 13:30:00,62.04,62.07,62.04,62.07,7500.0,60.4653,60.4945,60.4653,60.4945,7500.0
2017-03-15 13:35:00,62.08,62.1,62.06,62.07,14472.0,60.5043,60.5238,60.4848,60.4945,14472.0
2017-03-15 13:40:00,62.07,62.08,62.01,62.01,10281.0,60.4945,60.5043,60.4361,60.4361,10281.0
2017-03-15 13:45:00,62.02,62.05,62.02,62.05,8793.0,60.4458,60.475,60.4458,60.475,8793.0
2017-03-15 13:50:00,62.04,62.1,62.02,62.09,33873.0,60.4653,60.5238,60.4458,60.514,33873.0
2017-03-15 13:55:00,62.09,62.17,62.03,62.16,67760.0,60.514,60.592,60.4555,60.5822,67760.0
2017-03-15 14:00:00,62.18,62.53,62.16,62.51,48984.0,60.6017,60.9429,60.5822,60.9234,48984.0
2017-03-15 14:05:00,62.49,62.62,62.49,62.56,30945.0,60.9039,61.0306,60.9039,60.9721,30945.0
2017-03-15 14:10:00,62.58,62.63,62.5,62.5,70548.0,60.9916,61.0403,60.9136,60.9136,70548.0
2017-03-15 14:15:00,62.49,62.65,62.49,62.53,129411.0,60.9039,61.0598,60.9039,60.9429,129411.0
2017-03-15 14:20:00,62.56,62.61,62.5,62.56,87067.0,60.9721,61.0208,60.9136,60.9721,87067.0
2017-03-15 14:25:00,62.55,62.61,62.5,62.51,22765.0,60.9623,61.0208,60.9136,60.9234,22765.0
2017-03-15 14:30:00,62.51,62.58,62.41,62.46,29468.0,60.9234,60.9916,60.8259,60.8746,29468.0
2017-03-15 14:35:00,62.46,62.68,62.43,62.68,47980.0,60.8746,61.089,60.8454,61.089,47980.0
2017-03-15 14:40:00,62.68,62.73,62.61,62.65,64529.0,61.089,61.1378,61.0208,61.0598,64529.0
2017-03-15 14:45:00,62.65,62.79,62.64,62.76,51792.0,61.0598,61.1963,61.0501,61.167,51792.0
2017-03-15 14:50:00,62.77,62.79,62.69,62.73,140516.0,61.1768,61.1963,61.0988,61.1378,140516.0
2017-03-15 14:55:00,62.72,62.72,62.6,62.65,44742.0,61.128,61.128,61.0111,61.0598,44742.0
2017-03-15 15:00:00,62.65,62.65,62.48,62.49,51094.0,61.0598,61.0598,60.8941,60.9039,51094.0
2017-03-15 15:05:00,62.48,62.6,62.46,62.6,50905.0,60.8941,61.0111,60.8746,61.0111,50905.0
2017-03-15 15:10:00,62.59,62.69,62.54,62.67,58422.0,61.0013,61.0988,60.9526,61.0793,58422.0
2017-03-15 15:15:00,62.66,62.69,62.58,62.63,43573.0,61.0696,61.0988,60.9916,61.0403,43573.0
2017-03-15 15:20:00,62.61,62.68,62.6,62.67,41257.0,61.0208,61.089,61.0111,61.0793,41257.0
2017-03-15 15:25:00,62.67,62.76,62.62,62.76,998357.0,61.0793,61.167,61.0306,61.167,998357.0
2017-03-15 15:30:00,62.75,62.86,62.73,62.84,87371.0,61.1573,61.2645,61.1378,61.245,87371.0
2017-03-15 15:35:00,62.84,62.87,62.77,62.8,82931.0,61.245,61.2742,61.1768,61.206,82931.0
2017-03-15 15:40:00,62.8,62.84,62.78,62.84,80964.0,61.206,61.245,61.1865,61.245,80964.0
2017-03-15 15:45:00,62.84,62.87,62.77,62.86,182570.0,61.245,61.2742,61.1768,61.2645,182570.0
2017-03-15 15:50:00,62.86,62.97,62.86,62.97,228831.0,61.2645,61.3717,61.2645,61.3717,228831.0
2017-03-15 15:55:00,62.97,62.97,62.87,62.87,283320.0,61.3717,61.3717,61.2742,61.2742,283320.0
2017-03-16 09:30:00,62.98,63.07,62.69,63.07,47699.0,61.3814,61.4691,61.0988,61.4691,47699.0
2017-03-16 09:35:00,63.08,63.08,62.72,62.77,22823.0,61.4789,61.4789,61.128,61.1768,22823.0
2017-03-16 09:40:00,62.77,62.86,62.52,62.52,52263.0,61.1768,61.2645,60.9331,60.9331,52263.0
2017-03-16 09:45:00,62.55,62.56,62.28,62.38,214382.0,60.9623,60.9721,60.6992,60.7967,214382.0
2017-03-16 09:50:00,62.39,62.5,62.33,62.33,30683.0,60.8064,60.9136,60.7479,60.7479,30683.0
2017-03-16 09:55:00,62.33,62.36,62.14,62.14,23321.0,60.7479,60.7772,60.5628,60.5628,23321.0
2017-03-16 10:00:00,62.14,62.28,62.1,62.15,36700.0,60.5628,60.6992,60.5238,60.5725,36700.0
2017-03-16 10:05:00,62.14,62.16,61.96,61.98,33812.0,60.5628,60.5822,60.3873,60.4068,33812.0
2017-03-16 10:10:00,61.98,62.1,61.96,62.02,55454.0,60.4068,60.5238,60.3873,60.4458,55454.0
2017-03-16 10:15:00,62.03,62.23,62.02,62.14,30411.0,60.4555,60.6505,60.4458,60.5628,30411.0
2017-03-16 10:20:00,62.14,62.37,62.13,62.27,90211.0,60.5628,60.7869,60.553,60.6895,90211.0
2017-03-16 10:25:00,62.26,62.33,62.19,62.19,20443.0,60.6797,60.7479,60.6115,60.6115,20443.0
2017-03-16 10:30:00,62.18,62.32,62.18,62.32,18412.0,60.6017,60.7382,60.6017,60.7382,18412.0
2017-03-16 10:35:00,62.33,62.33,62.23,62.23,16719.0,60.7479,60.7479,60.6505,60.6505,16719.0
2017-03-16 10:40:00,62.24,62.36,62.22,62.36,11900.0,60.6602,60.7772,60.6407,60.7772,11900.0
2017-03-16 10:45:00,62.35,62.35,62.24,62.28,129076.0,60.7674,60.7674,60.6602,60.6992,129076.0
2017-03-16 10:50:00,62.27,62.33,62.2,62.26,52938.0,60.6895,60.7479,60.6212,60.6797,52938.0
2017-03-16 10:55:00,62.25,62.27,62.17,62.26,21820.0,60.67,60.6895,60.592,60.6797,21820.0
2017-03-16 11:00:00,62.25,62.25,62.07,62.1,26178.0,60.67,60.67,60.4945,60.5238,26178.0
2017-03-16 11:05:00,62.08,62.22,62.08,62.22,15967.0,60.5043,60.6407,60.5043,60.6407,15967.0
2017-03-16 11:10:00,62.21,62.21,62.12,62.13,11864.0,60.631,60.631,60.5433,60.553,11864.0
2017-03-16 11:15:00,62.13,62.15,62.08,62.1,13250.0,60.553,60.5725,60.5043,60.5238,13250.0
2017-03-16 11:20:00,62.1,62.11,62.06,62.08,9755.0,60.5238,60.5335,60.4848,60.5043,9755.0
2017-03-16 11:25:00,62.07,62.15,62.04,62.11,12253.0,60.4945,60.5725,60.4653,60.5335,12253.0
2017-03-16 11:30:00,62.1,62.17,62.09,62.09,12033.0,60.5238,60.592,60.514,60.514,12033.0
2017-03-16 11:35:00,62.09,62.1,62.03,62.09,16340.0,60.514,60.5238,60.4555,60.514,16340.0
2017-03-16 11:40:00,62.1,62.13,62.07,62.1,10790.0,60.5238,60.553,60.4945,60.5238,10790.0
2017-03-16 11:45:00,62.09,62.19,62.09,62.17,10716.0,60.514,60.6115,60.514,60.592,10716.0
2017-03-16 11:50:00,62.16,62.18,62.11,62.12,19202.0,60.5822,60.6017,60.5335,60.5433,19202.0
2017-03-16 11:55:00,62.13,62.15,62.07,62.15,8666.0,60.553,60.5725,60.4945,60.5725,8666.0
2017-03-16 12:00:00,62.16,62.18,62.11,62.15,96929.0,60.5822,60.6017,60.5335,60.5725,96929.0
2017-03-16 12:05:00,62.16,62.16,62.06,62.11,20022.0,60.5822,60.5822,60.4848,60.5335,20022.0
2017-03-16 12:10:00,62.12,62.18,62.08,62.08,11496.0,60.5433,60.6017,60.5043,60.5043,11496.0
2017-03-16 12:15:00,62.09,62.14,62.07,62.13,16456.0,60.514,60.5628,60.4945,60.553,16456.0
2017-03-16 12:20:00,62.13,62.15,62.1,62.1,11435.0,60.553,60.5725,60.5238,60.5238,11435.0
2017-03-16 12:25:00,62.11,62.16,62.11,62.14,42270.0,60.5335,60.5822,60.5335,60.5628,42270.0
2017-03-16 12:30:00,62.14,62.14,62.04,62.04,14809.0,60.5628,60.5628,60.4653,60.4653,14809.0
2017-03-16 12:35:00,62.05,62.1,62.04,62.1,4900.0,60.475,60.5238,60.4653,60.5238,4900.0
2017-03-16 12:40:00,62.1,62.18,62.09,62.17,21174.0,60.5238,60.6017,60.514,60.592,21174.0
2017-03-16 12:45:00,62.17,62.25,62.16,62.18,6955.0,60.592,60.67,60.5822,60.6017,6955.0
2017-03-16 12:50:00,62.17,62.25,62.15,62.22,10009.0,60.592,60.67,60.5725,60.6407,10009.0
2017-03-16 12:55:00,62.23,62.24,62.16,62.16,6300.0,60.6505,60.6602,60.5822,60.5822,6300.0
2017-03-16 13:00:00,62.16,62.19,62.16,62.18,4188.0,60.5822,60.6115,60.5822,60.6017,4188.0
2017-03-16 13:05:00,62.17,62.18,62.12,62.12,10341.0,60.592,60.6017,60.5433,60.5433,10341.0
2017-03-16 13:10:00,62.12,62.13,62.07,62.09,5290.0,60.5433,60.553,60.4945,60.514,5290.0
2017-03-16 13:15:00,62.1,62.11,62.07,62.07,6110.0,60.5238,60.5335,60.4945,60.4945,6110.0
2017-03-16 13:20:00,62.07,62.13,62.06,62.07,5733.0,60.4945,60.553,60.4848,60.4945,5733.0
2017-03-16 13:25:00,62.1,62.11,62.07,62.08,7300.0,60.5238,60.5335,60.4945,60.5043,7300.0
2017-03-16 13:30:00,62.08,62.14,62.08,62.1,5959.0,60.5043,60.5628,60.5043,60.5238,5959.0
2017-03-16 13:35:00,62.11,62.12,62.06,62.06,5840.0,60.5335,60.5433,60.4848,60.4848,5840.0
2017-03-16 13:40:00,62.05,62.1,62.05,62.09,4599.0,60.475,60.5238,60.475,60.514,4599.0
2017-03-16 13:45:00,62.13,62.16,62.09,62.16,6738.0,60.553,60.5822,60.514,60.5822,6738.0
2017-03-16 13:50:00,62.14,62.16,62.1,62.16,8419.0,60.5628,60.5822,60.5238,60.5822,8419.0
2017-03-16 13:55:00,62.16,62.16,62.1,62.15,10498.0,60.5822,60.5822,60.5238,60.5725,10498.0
2017-03-16 14:00:00,62.14,62.21,62.14,62.21,10137.0,60.5628,60.631,60.5628,60.631,10137.0
2017-03-16 14:05:00,62.21,62.21,62.13,62.17,13280.0,60.631,60.631,60.553,60.592,13280.0
2017-03-16 14:10:00,62.17,62.22,62.16,62.22,7026.0,60.592,60.6407,60.5822,60.6407,7026.0
2017-03-16 14:15:00,62.22,62.25,62.19,62.24,13847.0,60.6407,60.67,60.6115,60.6602,13847.0
2017-03-16 14:20:00,62.25,62.28,62.22,62.26,20180.0,60.67,60.6992,60.6407,60.6797,20180.0
2017-03-16 14:25:00,62.25,62.29,62.23,62.24,38465.0,60.67,60.7089,60.6505,60.6602,38465.0
2017-03-16 14:30:00,62.24,62.26,62.22,62.24,15113.0,60.6602,60.6797,60.6407,60.6602,15113.0
2017-03-16 14:35:00,62.25,62.32,62.24,62.3,10672.0,60.67,60.7382,60.6602,60.7187,10672.0
2017-03-16 14:40:00,62.3,62.31,62.26,62.27,8902.0,60.7187,60.7284,60.6797,60.6895,8902.0
2017-03-16 14:45:00,62.25,62.3,62.19,62.27,34366.0,60.67,60.7187,60.6115,60.6895,34366.0
2017-03-16 14:50:00,62.27,62.34,62.27,62.34,21565.0,60.6895,60.7577,60.6895,60.7577,21565.0
2017-03-16 14:55:00,62.33,62.33,62.23,62.28,11800.0,60.7479,60.7479,60.6505,60.6992,11800.0
2017-03-16 15:00:00,62.27,62.29,62.21,62.27,27052.0,60.6895,60.7089,60.631,60.6895,27052.0
2017-03-16 15:05:00,62.26,62.28,62.24,62.28,18129.0,60.6797,60.6992,60.6602,60.6992,18129.0
2017-03-16 15:10:00,62.28,62.3,62.22,62.3,119644.0,60.6992,60.7187,60.6407,60.7187,119644.0
2017-03-16 15:15:00,62.3,62.4,62.3,62.35,317768.0,60.7187,60.8162,60.7187,60.7674,317768.0
2017-03-16 15:20:00,62.35,62.4,62.3,62.31,38536.0,60.7674,60.8162,60.7187,60.7284,38536.0
2017-03-16 15:25:00,62.31,62.31,62.21,62.23,16841.0,60.7284,60.7284,60.631,60.6505,16841.0
2017-03-16 15:30:00,62.24,62.24,62.19,62.22,12924.0,60.6602,60.6602,60.6115,60.6407,12924.0
2017-03-16 15:35:00,62.23,62.28,62.23,62.25,110824.0,60.6505,60.6992,60.6505,60.67,110824.0
2017-03-16 15:40:00,62.25,62.27,62.21,62.26,27107.0,60.67,60.6895,60.631,60.6797,27107.0
2017-03-16 15:45:00,62.27,62.32,62.26,62.28,31594.0,60.6895,60.7382,60.6797,60.6992,31594.0
2017-03-16 15:50:00,62.29,62.35,62.23,62.28,49232.0,60.7089,60.7674,60.6505,60.6992,49232.0
2017-03-16 15:55:00,62.28,62.3,62.24,62.28,98377.0,60.6992,60.7187,60.6602,60.6992,98377.0
2017-03-17 09:30:00,62.88,62.88,62.63,62.76,719451.0,61.284,61.284,61.0403,61.167,719451.0
2017-03-17 09:35:00,62.65,62.73,62.57,62.73,4411.0,61.0598,61.1378,60.9818,61.1378,4411.0
2017-03-17 09:40:00,62.71,62.74,62.54,62.72,107823.0,61.1183,61.1475,60.9526,61.128,107823.0
2017-03-17 09:45:00,62.72,62.79,62.55,62.75,17379.0,61.128,61.1963,60.9623,61.1573,17379.0
2017-03-17 09:50:00,62.72,62.95,62.72,62.89,23544.0,61.128,61.3522,61.128,61.2937,23544.0
2017-03-17 09:55:00,62.92,63.07,62.92,63.03,22415.0,61.323,61.4691,61.323,61.4302,22415.0
2017-03-17 10:00:00,63.01,63.01,62.75,62.84,30844.0,61.4107,61.4107,61.1573,61.245,30844.0
2017-03-17 10:05:00,62.84,62.86,62.78,62.84,13506.0,61.245,61.2645,61.1865,61.245,13506.0
2017-03-17 10:10:00,62.87,62.99,62.83,62.94,15068.0,61.2742,61.3912,61.2352,61.3424,15068.0
2017-03-17 10:15:00,62.93,63.01,62.93,62.97,19475.0,61.3327,61.4107,61.3327,61.3717,19475.0
2017-03-17 10:20:00,62.96,63.02,62.95,62.99,33735.0,61.3619,61.4204,61.3522,61.3912,33735.0
2017-03-17 10:25:00,62.99,63.01,62.92,62.94,17795.0,61.3912,61.4107,61.323,61.3424,17795.0
2017-03-17 10:30:00,62.94,62.99,62.88,62.88,27257.0,61.3424,61.3912,61.284,61.284,27257.0
2017-03-17 10:35:00,62.89,62.99,62.87,62.98,42505.0,61.2937,61.3912,61.2742,61.3814,42505.0
2017-03-17 10:40:00,62.98,63.07,62.98,63.07,9558.0,61.3814,61.4691,61.3814,61.4691,9558.0
2017-03-17 10:45:00,63.06,63.08,63.03,63.05,10484.0,61.4594,61.4789,61.4302,61.4497,10484.0
2017-03-17 10:50:00,63.04,63.05,62.94,62.94,10367.0,61.4399,61.4497,61.3424,61.3424,10367.0
2017-03-17 10:55:00,62.94,62.94,62.85,62.85,19525.0,61.3424,61.3424,61.2547,61.2547,19525.0
2017-03-17 11:00:00,62.85,62.87,62.77,62.78,12042.0,61.2547,61.2742,61.1768,61.1865,12042.0
2017-03-17 11:05:00,62.79,62.8,62.72,62.74,9724.0,61.1963,61.206,61.128,61.1475,9724.0
2017-03-17 11:10:00,62.72,62.72,62.69,62.71,11370.0,61.128,61.128,61.0988,61.1183,11370.0
2017-03-17 11:15:00,62.7,62.72,62.68,62.71,5539.0,61.1085,61.128,61.089,61.1183,5539.0
2017-03-17 11:20:00,62.71,62.78,62.71,62.73,105149.0,61.1183,61.1865,61.1183,61.1378,105149.0
2017-03-17 11:25:00,62.74,62.77,62.69,62.69,14699.0,61.1475,61.1768,61.0988,61.0988,14699.0
2017-03-17 11:30:00,62.68,62.72,62.6,62.67,17458.0,61.089,61.128,61.0111,61.0793,17458.0
2017-03-17 11:35:00,62.67,62.72,62.64,62.71,15215.0,61.0793,61.128,61.0501,61.1183,15215.0
2017-03-17 11:40:00,62.72,62.77,62.72,62.77,5462.0,61.128,61.1768,61.128,61.1768,5462.0
2017-03-17 11:45:00,62.77,62.78,62.73,62.73,3958.0,61.1768,61.1865,61.1378,61.1378,3958.0
2017-03-17 11:50:00,62.71,62.82,62.71,62.79,23637.0,61.1183,61.2255,61.1183,61.1963,23637.0
2017-03-17 11:55:00,62.79,62.88,62.79,62.88,12104.0,61.1963,61.284,61.1963,61.284,12104.0
2017-03-17 12:00:00,62.88,62.89,62.82,62.85,9562.0,61.284,61.2937,61.2255,61.2547,9562.0
2017-03-17 12:05:00,62.85,62.86,62.81,62.81,7200.0,61.2547,61.2645,61.2157,61.2157,7200.0
2017-03-17 12:10:00,62.82,62.83,62.75,62.81,85757.0,61.2255,61.2352,61.1573,61.2157,85757.0
2017-03-17 12:15:00,62.81,62.84,62.79,62.83,7848.0,61.2157,61.245,61.1963,61.2352,7848.0
2017-03-17 12:20:00,62.84,62.84,62.77,62.77,8815.0,61.245,61.245,61.1768,61.1768,8815.0
2017-03-17 12:25:00,62.77,62.78,62.74,62.75,3282.0,61.1768,61.1865,61.1475,61.1573,3282.0
2017-03-17 12:30:00,62.76,62.78,62.71,62.77,19344.0,61.167,61.1865,61.1183,61.1768,19344.0
2017-03-17 12:35:00,62.78,62.8,62.78,62.79,4000.0,61.1865,61.206,61.1865,61.1963,4000.0
2017-03-17 12:40:00,62.8,62.8,62.73,62.73,22176.0,61.206,61.206,61.1378,61.1378,22176.0
2017-03-17 12:45:00,62.73,62.76,62.72,62.73,10282.0,61.1378,61.167,61.128,61.1378,10282.0
2017-03-17 12:50:00,62.73,62.76,62.72,62.73,9492.0,61.1378,61.167,61.128,61.1378,9492.0
2017-03-17 12:55:00,62.74,62.76,62.71,62.74,96270.0,61.1475,61.167,61.1183,61.1475,96270.0
2017-03-17 13:00:00,62.74,62.83,62.74,62.83,21494.0,61.1475,61.2352,61.1475,61.2352,21494.0
2017-03-17 13:05:00,62.82,62.83,62.81,62.83,4400.0,61.2255,61.2352,61.2157,61.2352,4400.0
2017-03-17 13:10:00,62.84,62.87,62.82,62.86,7722.0,61.245,61.2742,61.2255,61.2645,7722.0
2017-03-17 13:15:00,62.85,62.87,62.84,62.84,7513.0,61.2547,61.2742,61.245,61.245,7513.0
2017-03-17 13:20:00,62.85,62.86,62.83,62.86,8155.0,61.2547,61.2645,61.2352,61.2645,8155.0
2017-03-17 13:25:00,62.87,62.88,62.85,62.87,6067.0,61.2742,61.284,61.2547,61.2742,6067.0
2017-03-17 13:30:00,62.87,62.89,62.85,62.87,31388.0,61.2742,61.2937,61.2547,61.2742,31388.0
2017-03-17 13:35:00,62.87,62.89,62.85,62.85,7182.0,61.2742,61.2937,61.2547,61.2547,7182.0
2017-03-17 13:40:00,62.86,62.86,62.83,62.84,11966.0,61.2645,61.2645,61.2352,61.245,11966.0
2017-03-17 13:45:00,62.83,62.87,62.82,62.86,6802.0,61.2352,61.2742,61.2255,61.2645,6802.0
2017-03-17 13:50:00,62.86,62.93,62.85,62.93,9388.0,61.2645,61.3327,61.2547,61.3327,9388.0
2017-03-17 13:55:00,62.93,63.0,62.93,62.97,26750.0,61.3327,61.4009,61.3327,61.3717,26750.0
2017-03-17 14:00:00,62.96,63.01,62.95,62.96,13084.0,61.3619,61.4107,61.3522,61.3619,13084.0
2017-03-17 14:05:00,62.96,62.99,62.95,62.98,6151.0,61.3619,61.3912,61.3522,61.3814,6151.0
2017-03-17 14:10:00,62.98,63.02,62.97,63.02,5123.0,61.3814,61.4204,61.3717,61.4204,5123.0
2017-03-17 14:15:00,63.01,63.14,62.98,63.13,69701.0,61.4107,61.5374,61.3814,61.5276,69701.0
2017-03-17 14:20:00,63.13,63.13,63.04,63.05,8487.0,61.5276,61.5276,61.4399,61.4497,8487.0
2017-03-17 14:25:00,63.06,63.08,63.01,63.03,6973.0,61.4594,61.4789,61.4107,61.4302,6973.0
2017-03-17 14:30:00,63.03,63.08,63.03,63.08,7250.0,61.4302,61.4789,61.4302,61.4789,7250.0
2017-03-17 14:35:00,63.07,63.09,63.06,63.08,10019.0,61.4691,61.4886,61.4594,61.4789,10019.0
2017-03-17 14:40:00,63.09,63.1,63.06,63.08,26712.0,61.4886,61.4984,61.4594,61.4789,26712.0
2017-03-17 14:45:00,63.07,63.1,63.05,63.1,16293.0,61.4691,61.4984,61.4497,61.4984,16293.0
2017-03-17 14:50:00,63.11,63.12,63.07,63.12,15545.0,61.5081,61.5179,61.4691,61.5179,15545.0
2017-03-17 14:55:00,63.12,63.13,63.05,63.06,9412.0,61.5179,61.5276,61.4497,61.4594,9412.0
2017-03-17 15:00:00,63.06,63.07,63.01,63.03,18661.0,61.4594,61.4691,61.4107,61.4302,18661.0
2017-03-17 15:05:00,63.03,63.06,63.01,63.03,15757.0,61.4302,61.4594,61.4107,61.4302,15757.0
2017-03-17 15:10:00,63.04,63.11,63.02,63.08,25805.0,61.4399,61.5081,61.4204,61.4789,25805.0
2017-03-17 15:15:00,63.09,63.13,63.07,63.12,18914.0,61.4886,61.5276,61.4691,61.5179,18914.0
2017-03-17 15:20:00,63.12,63.15,63.09,63.14,137378.0,61.5179,61.5471,61.4886,61.5374,137378.0
2017-03-17 15:25:00,63.13,63.16,63.08,63.12,40115.0,61.5276,61.5569,61.4789,61.5179,40115.0
2017-03-17 15:30:00,63.11,63.16,63.09,63.11,35602.0,61.5081,61.5569,61.4886,61.5081,35602.0
2017-03-17 15:35:00,63.1,63.13,63.05,63.05,65452.0,61.4984,61.5276,61.4497,61.4497,65452.0
2017-03-17 15:40:00,63.05,63.21,63.05,63.2,173939.0,61.4497,61.6056,61.4497,61.5958,173939.0
2017-03-17 15:45:00,63.19,63.19,63.07,63.13,46893.0,61.5861,61.5861,61.4691,61.5276,46893.0
2017-03-17 15:50:00,63.14,63.68,63.13,63.31,271515.0,61.5374,62.0637,61.5276,61.7031,271515.0
2017-03-17 15:55:00,63.32,63.45,63.3,63.38,420029.0,61.7128,61.8395,61.6933,61.7713,420029.0
2017-03-20 09:30:00,63.28,63.44,62.91,62.91,45204.0,61.6738,61.8298,61.3132,61.3132,45204.0
2017-03-20 09:35:00,62.97,63.13,62.89,62.92,24989.0,61.3717,61.5276,61.2937,61.323,24989.0
2017-03-20 09:40:00,62.92,63.04,62.8,62.91,31210.0,61.323,61.4399,61.206,61.3132,31210.0
2017-03-20 09:45:00,62.9,62.95,62.82,62.82,6500.0,61.3035,61.3522,61.2255,61.2255,6500.0
2017-03-20 09:50:00,62.86,62.9,62.75,62.79,29737.0,61.2645,61.3035,61.1573,61.1963,29737.0
2017-03-20 09:55:00,62.8,62.86,62.76,62.79,10753.0,61.206,61.2645,61.167,61.1963,10753.0
2017-03-20 10:00:00,62.78,62.87,62.74,62.81,21773.0,61.1865,61.2742,61.1475,61.2157,21773.0
2017-03-20 10:05:00,62.85,62.96,62.84,62.91,13018.0,61.2547,61.3619,61.245,61.3132,13018.0
2017-03-20 10:10:00,62.91,63.11,62.91,63.11,9261.0,61.3132,61.5081,61.3132,61.5081,9261.0
2017-03-20 10:15:00,63.13,63.14,63.04,63.12,12891.0,61.5276,61.5374,61.4399,61.5179,12891.0
2017-03-20 10:20:00,63.13,63.13,63.02,63.06,9985.0,61.5276,61.5276,61.4204,61.4594,9985.0
2017-03-20 10:25:00,63.07,63.1,62.98,63.04,13504.0,61.4691,61.4984,61.3814,61.4399,13504.0
2017-03-20 10:30:00,63.02,63.13,63.02,63.03,10350.0,61.4204,61.5276,61.4204,61.4302,10350.0
2017-03-20 10:35:00,63.03,63.09,62.95,62.95,13419.0,61.4302,61.4886,61.3522,61.3522,13419.0
2017-03-20 10:40:00,62.97,63.02,62.91,62.96,98550.0,61.3717,61.4204,61.3132,61.3619,98550.0
2017-03-20 10:45:00,62.97,63.01,62.93,62.98,9245.0,61.3717,61.4107,61.3327,61.3814,9245.0
2017-03-20 10:50:00,62.97,63.01,62.91,62.92,14144.0,61.3717,61.4107,61.3132,61.323,14144.0
2017-03-20 10:55:00,62.9,62.94,62.82,62.86,28923.0,61.3035,61.3424,61.2255,61.2645,28923.0
2017-03-20 11:00:00,62.87,62.91,62.79,62.82,13898.0,61.2742,61.3132,61.1963,61.2255,13898.0
2017-03-20 11:05:00,62.84,62.85,62.77,62.78,8382.0,61.245,61.2547,61.1768,61.1865,8382.0
2017-03-20 11:10:00,62.78,62.82,62.64,62.69,28068.0,61.1865,61.2255,61.0501,61.0988,28068.0
2017-03-20 11:15:00,62.7,62.77,62.7,62.74,12520.0,61.1085,61.1768,61.1085,61.1475,12520.0
2017-03-20 11:20:00,62.74,62.76,62.67,62.76,11133.0,61.1475,61.167,61.0793,61.167,11133.0
2017-03-20 11:25:00,62.76,62.78,62.7,62.7,16588.0,61.167,61.1865,61.1085,61.1085,16588.0
2017-03-20 11:30:00,62.71,62.79,62.7,62.76,13542.0,61.1183,61.1963,61.1085,61.167,13542.0
2017-03-20 11:35:00,62.76,62.78,62.72,62.78,8628.0,61.167,61.1865,61.128,61.1865,8628.0
2017-03-20 11:40:00,62.78,62.81,62.76,62.8,5604.0,61.1865,61.2157,61.167,61.206,5604.0
2017-03-20 11:45:00,62.78,62.81,62.74,62.77,14123.0,61.1865,61.2157,61.1475,61.1768,14123.0
2017-03-20 11:50:00,62.75,62.78,62.73,62.77,4521.0,61.1573,61.1865,61.1378,61.1768,4521.0
2017-03-20 11:55:00,62.77,62.83,62.77,62.79,7856.0,61.1768,61.2352,61.1768,61.1963,7856.0
2017-03-20 12:00:00,62.79,62.82,62.76,62.79,6240.0,61.1963,61.2255,61.167,61.1963,6240.0
2017-03-20 12:05:00,62.79,62.83,62.79,62.8,6258.0,61.1963,61.2352,61.1963,61.206,6258.0
2017-03-20 12:10:00,62.79,62.85,62.78,62.82,5900.0,61.1963,61.2547,61.1865,61.2255,5900.0
2017-03-20 12:15:00,62.81,62.84,62.76,62.82,6676.0,61.2157,61.245,61.167,61.2255,6676.0
2017-03-20 12:20:00,62.81,62.84,62.8,62.83,4100.0,61.2157,61.245,61.206,61.2352,4100.0
2017-03-20 12:25:00,62.85,62.85,62.79,62.79,5163.0,61.2547,61.2547,61.1963,61.1963,5163.0
2017-03-20 12:30:00,62.8,62.92,62.79,62.89,11647.0,61.206,61.323,61.1963,61.2937,11647.0
2017-03-20 12:35:00,62.89,62.97,62.86,62.96,14954.0,61.2937,61.3717,61.2645,61.3619,14954.0
2017-03-20 12:40:00,62.95,62.98,62.93,62.95,5137.0,61.3522,61.3814,61.3327,61.3522,5137.0
2017-03-20 12:45:00,62.97,62.99,62.91,62.91,7912.0,61.3717,61.3912,61.3132,61.3132,7912.0
2017-03-20 12:50:00,62.92,62.97,62.86,62.96,19748.0,61.323,61.3717,61.2645,61.3619,19748.0
2017-03-20 12:55:00,62.95,62.97,62.95,62.96,1300.0,61.3522,61.3717,61.3522,61.3619,1300.0
2017-03-20 13:00:00,62.97,62.97,62.86,62.86,8954.0,61.3717,61.3717,61.2645,61.2645,8954.0
2017-03-20 13:05:00,62.87,62.88,62.85,62.87,8155.0,61.2742,61.284,61.2547,61.2742,8155.0
2017-03-20 13:10:00,62.87,62.88,62.83,62.85,29140.0,61.2742,61.284,61.2352,61.2547,29140.0
2017-03-20 13:15:00,62.85,62.9,62.84,62.89,8831.0,61.2547,61.3035,61.245,61.2937,8831.0
2017-03-20 13:20:00,62.9,62.91,62.88,62.91,99872.0,61.3035,61.3132,61.284,61.3132,99872.0
2017-03-20 13:25:00,62.91,62.96,62.89,62.93,8790.0,61.3132,61.3619,61.2937,61.3327,8790.0
2017-03-20 13:30:00,62.94,63.0,62.94,62.98,4900.0,61.3424,61.4009,61.3424,61.3814,4900.0
2017-03-20 13:35:00,62.99,62.99,62.86,62.86,10091.0,61.3912,61.3912,61.2645,61.2645,10091.0
2017-03-20 13:40:00,62.85,62.85,62.72,62.73,13977.0,61.2547,61.2547,61.128,61.1378,13977.0
2017-03-20 13:45:00,62.72,62.83,62.67,62.83,23957.0,61.128,61.2352,61.0793,61.2352,23957.0
2017-03-20 13:50:00,62.83,62.88,62.81,62.85,8827.0,61.2352,61.284,61.2157,61.2547,8827.0
2017-03-20 13:55:00,62.85,62.91,62.84,62.91,11648.0,61.2547,61.3132,61.245,61.3132,11648.0
2017-03-20 14:00:00,62.9,62.91,62.81,62.85,9337.0,61.3035,61.3132,61.2157,61.2547,9337.0
2017-03-20 14:05:00,62.84,62.84,62.79,62.82,9956.0,61.245,61.245,61.1963,61.2255,9956.0
2017-03-20 14:10:00,62.83,62.86,62.8,62.85,45546.0,61.2352,61.2645,61.206,61.2547,45546.0
2017-03-20 14:15:00,62.85,62.86,62.82,62.82,5900.0,61.2547,61.2645,61.2255,61.2255,5900.0
2017-03-20 14:20:00,62.82,62.82,62.77,62.77,8736.0,61.2255,61.2255,61.1768,61.1768,8736.0
2017-03-20 14:25:00,62.76,62.81,62.76,62.79,6216.0,61.167,61.2157,61.167,61.1963,6216.0
2017-03-20 14:30:00,62.78,62.82,62.75,62.76,40847.0,61.1865,61.2255,61.1573,61.167,40847.0
2017-03-20 14:35:00,62.76,62.77,62.68,62.71,47372.0,61.167,61.1768,61.089,61.1183,47372.0
2017-03-20 14:40:00,62.73,62.8,62.7,62.8,25923.0,61.1378,61.206,61.1085,61.206,25923.0
2017-03-20 14:45:00,62.8,62.81,62.76,62.8,14784.0,61.206,61.2157,61.167,61.206,14784.0
2017-03-20 14:50:00,62.82,62.85,62.79,62.84,9935.0,61.2255,61.2547,61.1963,61.245,9935.0
2017-03-20 14:55:00,62.84,62.9,62.84,62.88,11557.0,61.245,61.3035,61.245,61.284,11557.0
2017-03-20 15:00:00,62.89,62.93,62.88,62.93,14908.0,61.2937,61.3327,61.284,61.3327,14908.0
2017-03-20 15:05:00,62.93,62.96,62.93,62.94,9461.0,61.3327,61.3619,61.3327,61.3424,9461.0
2017-03-20 15:10:00,62.94,63.0,62.94,62.98,16500.0,61.3424,61.4009,61.3424,61.3814,16500.0
2017-03-20 15:15:00,62.97,63.1,62.97,63.1,42705.0,61.3717,61.4984,61.3717,61.4984,42705.0
2017-03-20 15:20:00,63.1,63.12,63.07,63.08,14567.0,61.4984,61.5179,61.4691,61.4789,14567.0
2017-03-20 15:25:00,63.09,63.09,63.02,63.02,44142.0,61.4886,61.4886,61.4204,61.4204,44142.0
2017-03-20 15:30:00,63.02,63.11,63.0,63.11,19915.0,61.4204,61.5081,61.4009,61.5081,19915.0
2017-03-20 15:35:00,63.11,63.12,63.09,63.09,22010.0,61.5081,61.5179,61.4886,61.4886,22010.0
2017-03-20 15:40:00,63.1,63.11,63.04,63.09,36908.0,61.4984,61.5081,61.4399,61.4886,36908.0
2017-03-20 15:45:00,63.09,63.11,63.06,63.09,28965.0,61.4886,61.5081,61.4594,61.4886,28965.0
2017-03-20 15:50:00,63.1,63.11,63.04,63.05,53251.0,61.4984,61.5081,61.4399,61.4497,53251.0
2017-03-20 15:55:00,63.04,63.08,62.98,62.99,122165.0,61.4399,61.4789,61.3814,61.3912,122165.0
2017-03-21 09:30:00,62.87,63.01,62.82,63.01,35245.0,61.2742,61.4107,61.2255,61.4107,35245.0
2017-03-21 09:35:00,63.0,63.0,62.89,62.9,6856.0,61.4009,61.4009,61.2937,61.3035,6856.0
2017-03-21 09:40:00,62.9,63.32,62.89,63.22,32544.0,61.3035,61.7128,61.2937,61.6153,32544.0
2017-03-21 09:45:00,63.19,63.2,63.04,63.07,10700.0,61.5861,61.5958,61.4399,61.4691,10700.0
2017-03-21 09:50:00,63.09,63.09,62.95,62.96,16220.0,61.4886,61.4886,61.3522,61.3619,16220.0
2017-03-21 09:55:00,62.96,63.09,62.94,63.04,70873.0,61.3619,61.4886,61.3424,61.4399,70873.0
2017-03-21 10:00:00,63.04,63.13,63.0,63.07,34008.0,61.4399,61.5276,61.4009,61.4691,34008.0
2017-03-21 10:05:00,63.05,63.05,62.88,62.92,34055.0,61.4497,61.4497,61.284,61.323,34055.0
2017-03-21 10:10:00,62.91,62.99,62.88,62.95,42927.0,61.3132,61.3912,61.284,61.3522,42927.0
2017-03-21 10:15:00,62.95,62.99,62.93,62.94,25969.0,61.3522,61.3912,61.3327,61.3424,25969.0
2017-03-21 10:20:00,62.93,62.93,62.75,62.75,18202.0,61.3327,61.3327,61.1573,61.1573,18202.0
2017-03-21 10:25:00,62.76,62.82,62.74,62.76,26304.0,61.167,61.2255,61.1475,61.167,26304.0
2017-03-21 10:30:00,62.77,62.91,62.72,62.83,21908.0,61.1768,61.3132,61.128,61.2352,21908.0
2017-03-21 10:35:00,62.81,62.83,62.71,62.75,179001.0,61.2157,61.2352,61.1183,61.1573,179001.0
2017-03-21 10:40:00,62.75,62.86,62.74,62.81,65640.0,61.1573,61.2645,61.1475,61.2157,65640.0
2017-03-21 10:45:00,62.82,62.86,62.81,62.85,30302.0,61.2255,61.2645,61.2157,61.2547,30302.0
2017-03-21 10:50:00,62.85,62.85,62.71,62.75,19237.0,61.2547,61.2547,61.1183,61.1573,19237.0
2017-03-21 10:55:00,62.74,62.75,62.63,62.68,134399.0,61.1475,61.1573,61.0403,61.089,134399.0
2017-03-21 11:00:00,62.67,62.69,62.61,62.68,27631.0,61.0793,61.0988,61.0208,61.089,27631.0
2017-03-21 11:05:00,62.64,62.72,62.61,62.7,36610.0,61.0501,61.128,61.0208,61.1085,36610.0
2017-03-21 11:10:00,62.7,62.8,62.7,62.79,16889.0,61.1085,61.206,61.1085,61.1963,16889.0
2017-03-21 11:15:00,62.78,62.85,62.76,62.8,54224.0,61.1865,61.2547,61.167,61.206,54224.0
2017-03-21 11:20:00,62.79,62.82,62.74,62.76,11387.0,61.1963,61.2255,61.1475,61.167,11387.0
2017-03-21 11:25:00,62.75,62.78,62.64,62.66,32916.0,61.1573,61.1865,61.0501,61.0696,32916.0
2017-03-21 11:30:00,62.67,62.69,62.49,62.52,90367.0,61.0793,61.0988,60.9039,60.9331,90367.0
2017-03-21 11:35:00,62.52,62.66,62.46,62.6,23799.0,60.9331,61.0696,60.8746,61.0111,23799.0
2017-03-21 11:40:00,62.6,62.61,62.44,62.47,10304.0,61.0111,61.0208,60.8551,60.8844,10304.0
2017-03-21 11:45:00,62.48,62.48,62.43,62.44,15130.0,60.8941,60.8941,60.8454,60.8551,15130.0
2017-03-21 11:50:00,62.43,62.43,62.34,62.36,25422.0,60.8454,60.8454,60.7577,60.7772,25422.0
2017-03-21 11:55:00,62.4,62.49,62.35,62.48,17650.0,60.8162,60.9039,60.7674,60.8941,17650.0
2017-03-21 12:00:00,62.46,62.46,62.34,62.37,16911.0,60.8746,60.8746,60.7577,60.7869,16911.0
2017-03-21 12:05:00,62.38,62.47,62.38,62.44,27783.0,60.7967,60.8844,60.7967,60.8551,27783.0
2017-03-21 12:10:00,62.41,62.42,62.3,62.33,9621.0,60.8259,60.8356,60.7187,60.7479,9621.0
2017-03-21 12:15:00,62.31,62.33,62.23,62.26,14028.0,60.7284,60.7479,60.6505,60.6797,14028.0
2017-03-21 12:20:00,62.26,62.32,62.25,62.31,9255.0,60.6797,60.7382,60.67,60.7284,9255.0
2017-03-21 12:25:00,62.32,62.43,62.29,62.39,8500.0,60.7382,60.8454,60.7089,60.8064,8500.0
2017-03-21 12:30:00,62.39,62.44,62.39,62.43,10572.0,60.8064,60.8551,60.8064,60.8454,10572.0
2017-03-21 12:35:00,62.43,62.43,62.35,62.39,12284.0,60.8454,60.8454,60.7674,60.8064,12284.0
2017-03-21 12:40:00,62.39,62.42,62.38,62.4,8800.0,60.8064,60.8356,60.7967,60.8162,8800.0
2017-03-21 12:45:00,62.39,62.39,62.26,62.31,30217.0,60.8064,60.8064,60.6797,60.7284,30217.0
2017-03-21 12:50:00,62.29,62.47,62.29,62.44,73824.0,60.7089,60.8844,60.7089,60.8551,73824.0
2017-03-21 12:55:00,62.45,62.61,62.45,62.58,8850.0,60.8649,61.0208,60.8649,60.9916,8850.0
2017-03-21 13:00:00,62.59,62.62,62.55,62.57,8529.0,61.0013,61.0306,60.9623,60.9818,8529.0
2017-03-21 13:05:00,62.55,62.56,62.51,62.52,7675.0,60.9623,60.9721,60.9234,60.9331,7675.0
2017-03-21 13:10:00,62.51,62.56,62.46,62.55,12978.0,60.9234,60.9721,60.8746,60.9623,12978.0
2017-03-21 13:15:00,62.55,62.58,62.49,62.53,12489.0,60.9623,60.9916,60.9039,60.9429,12489.0
2017-03-21 13:20:00,62.54,62.58,62.48,62.54,8427.0,60.9526,60.9916,60.8941,60.9526,8427.0
2017-03-21 13:25:00,62.56,62.63,62.54,62.63,8330.0,60.9721,61.0403,60.9526,61.0403,8330.0
2017-03-21 13:30:00,62.62,62.66,62.6,62.62,9345.0,61.0306,61.0696,61.0111,61.0306,9345.0
2017-03-21 13:35:00,62.62,62.64,62.59,62.61,11627.0,61.0306,61.0501,61.0013,61.0208,11627.0
2017-03-21 13:40:00,62.61,62.69,62.6,62.66,9608.0,61.0208,61.0988,61.0111,61.0696,9608.0
2017-03-21 13:45:00,62.65,62.65,62.61,62.61,9423.0,61.0598,61.0598,61.0208,61.0208,9423.0
2017-03-21 13:50:00,62.63,62.64,62.52,62.57,20619.0,61.0403,61.0501,60.9331,60.9818,20619.0
2017-03-21 13:55:00,62.57,62.61,62.56,62.58,10169.0,60.9818,61.0208,60.9721,60.9916,10169.0
2017-03-21 14:00:00,62.58,62.64,62.56,62.57,17318.0,60.9916,61.0501,60.9721,60.9818,17318.0
2017-03-21 14:05:00,62.58,62.74,62.57,62.74,27348.0,60.9916,61.1475,60.9818,61.1475,27348.0
2017-03-21 14:10:00,62.71,62.71,62.63,62.69,8565.0,61.1183,61.1183,61.0403,61.0988,8565.0
2017-03-21 14:15:00,62.68,62.8,62.66,62.8,12264.0,61.089,61.206,61.0696,61.206,12264.0
2017-03-21 14:20:00,62.79,62.81,62.7,62.78,17566.0,61.1963,61.2157,61.1085,61.1865,17566.0
2017-03-21 14:25:00,62.75,62.77,62.68,62.68,9172.0,61.1573,61.1768,61.089,61.089,9172.0
2017-03-21 14:30:00,62.67,62.75,62.64,62.73,28812.0,61.0793,61.1573,61.0501,61.1378,28812.0
2017-03-21 14:35:00,62.74,62.76,62.67,62.73,9925.0,61.1475,61.167,61.0793,61.1378,9925.0
2017-03-21 14:40:00,62.73,62.73,62.62,62.65,13542.0,61.1378,61.1378,61.0306,61.0598,13542.0
2017-03-21 14:45:00,62.64,62.66,62.56,62.66,43132.0,61.0501,61.0696,60.9721,61.0696,43132.0
2017-03-21 14:50:00,62.65,62.71,62.63,62.71,9054.0,61.0598,61.1183,61.0403,61.1183,9054.0
2017-03-21 14:55:00,62.69,62.77,62.67,62.74,19125.0,61.0988,61.1768,61.0793,61.1475,19125.0
2017-03-21 15:00:00,62.7,62.74,62.65,62.74,442164.0,61.1085,61.1475,61.0598,61.1475,442164.0
2017-03-21 15:05:00,62.74,62.77,62.66,62.67,15880.0,61.1475,61.1768,61.0696,61.0793,15880.0
2017-03-21 15:10:00,62.66,62.73,62.65,62.68,30791.0,61.0696,61.1378,61.0598,61.089,30791.0
2017-03-21 15:15:00,62.67,62.73,62.62,62.66,22699.0,61.0793,61.1378,61.0306,61.0696,22699.0
2017-03-21 15:20:00,62.65,62.67,62.57,62.64,17733.0,61.0598,61.0793,60.9818,61.0501,17733.0
2017-03-21 15:25:00,62.63,62.65,62.57,62.59,17778.0,61.0403,61.0598,60.9818,61.0013,17778.0
2017-03-21 15:30:00,62.59,62.63,62.54,62.58,31295.0,61.0013,61.0403,60.9526,60.9916,31295.0
2017-03-21 15:35:00,62.58,62.63,62.53,62.55,43981.0,60.9916,61.0403,60.9429,60.9623,43981.0
2017-03-21 15:40:00,62.56,62.57,62.43,62.44,35956.0,60.9721,60.9818,60.8454,60.8551,35956.0
2017-03-21 15:45:00,62.43,62.47,62.41,62.41,38990.0,60.8454,60.8844,60.8259,60.8259,38990.0
2017-03-21 15:50:00,62.41,62.43,62.32,62.42,64428.0,60.8259,60.8454,60.7382,60.8356,64428.0
2017-03-21 15:55:00,62.41,62.46,62.36,62.36,115095.0,60.8259,60.8746,60.7772,60.7772,115095.0
2017-03-22 09:30:00,62.57,62.99,62.38,62.77,77481.0,60.9818,61.3912,60.7967,61.1768,77481.0
2017-03-22 09:35:00,62.79,62.99,62.76,62.99,27202.0,61.1963,61.3912,61.167,61.3912,27202.0
2017-03-22 09:40:00,63.02,63.2,62.88,63.1,55600.0,61.4204,61.5958,61.284,61.4984,55600.0
2017-03-22 09:45:00,63.09,63.47,63.08,63.26,83837.0,61.4886,61.859,61.4789,61.6543,83837.0
2017-03-22 09:50:00,63.27,63.4,63.21,63.38,58048.0,61.6641,61.7908,61.6056,61.7713,58048.0
2017-03-22 09:55:00,63.37,63.38,62.99,63.08,83111.0,61.7615,61.7713,61.3912,61.4789,83111.0
2017-03-22 10:00:00,63.1,63.12,62.9,63.04,62520.0,61.4984,61.5179,61.3035,61.4399,62520.0
2017-03-22 10:05:00,63.04,63.28,62.98,63.28,47819.0,61.4399,61.6738,61.3814,61.6738,47819.0
2017-03-22 10:10:00,63.3,63.33,63.0,63.03,61721.0,61.6933,61.7225,61.4009,61.4302,61721.0
2017-03-22 10:15:00,63.06,63.24,63.06,63.24,39913.0,61.4594,61.6348,61.4594,61.6348,39913.0
2017-03-22 10:20:00,63.22,63.3,63.19,63.29,147593.0,61.6153,61.6933,61.5861,61.6836,147593.0
2017-03-22 10:25:00,63.3,63.31,63.09,63.15,22850.0,61.6933,61.7031,61.4886,61.5471,22850.0
2017-03-22 10:30:00,63.17,63.2,63.06,63.08,24391.0,61.5666,61.5958,61.4594,61.4789,24391.0
2017-03-22 10:35:00,63.07,63.14,62.99,63.03,38814.0,61.4691,61.5374,61.3912,61.4302,38814.0
2017-03-22 10:40:00,63.04,63.14,63.0,63.04,26616.0,61.4399,61.5374,61.4009,61.4399,26616.0
2017-03-22 10:45:00,63.04,63.13,63.02,63.02,30568.0,61.4399,61.5276,61.4204,61.4204,30568.0
2017-03-22 10:50:00,63.02,63.08,63.0,63.01,25888.0,61.4204,61.4789,61.4009,61.4107,25888.0
2017-03-22 10:55:00,63.0,63.05,62.91,63.02,151476.0,61.4009,61.4497,61.3132,61.4204,151476.0
2017-03-22 11:00:00,63.02,63.02,62.96,63.0,21690.0,61.4204,61.4204,61.3619,61.4009,21690.0
2017-03-22 11:05:00,63.01,63.03,62.97,62.99,39299.0,61.4107,61.4302,61.3717,61.3912,39299.0
2017-03-22 11:10:00,62.99,63.02,62.96,63.0,23361.0,61.3912,61.4204,61.3619,61.4009,23361.0
2017-03-22 11:15:00,63.0,63.12,62.99,63.03,102209.0,61.4009,61.5179,61.3912,61.4302,102209.0
2017-03-22 11:20:00,63.03,63.17,63.01,63.07,71633.0,61.4302,61.5666,61.4107,61.4691,71633.0
2017-03-22 11:25:00,63.08,63.1,62.98,63.04,47833.0,61.4789,61.4984,61.3814,61.4399,47833.0
2017-03-22 11:30:00,63.05,63.05,63.0,63.04,28653.0,61.4497,61.4497,61.4009,61.4399,28653.0
2017-03-22 11:35:00,63.04,63.05,62.96,63.01,37481.0,61.4399,61.4497,61.3619,61.4107,37481.0
2017-03-22 11:40:00,63.02,63.1,62.99,63.07,35502.0,61.4204,61.4984,61.3912,61.4691,35502.0
2017-03-22 11:45:00,63.08,63.13,63.02,63.08,30042.0,61.4789,61.5276,61.4204,61.4789,30042.0
2017-03-22 11:50:00,63.09,63.14,63.02,63.05,27958.0,61.4886,61.5374,61.4204,61.4497,27958.0
2017-03-22 11:55:00,63.06,63.09,63.03,63.04,42459.0,61.4594,61.4886,61.4302,61.4399,42459.0
2017-03-22 12:00:00,63.04,63.14,63.02,63.09,21137.0,61.4399,61.5374,61.4204,61.4886,21137.0
2017-03-22 12:05:00,63.09,63.14,63.02,63.02,25168.0,61.4886,61.5374,61.4204,61.4204,25168.0
2017-03-22 12:10:00,63.03,63.07,63.01,63.05,16375.0,61.4302,61.4691,61.4107,61.4497,16375.0
2017-03-22 12:15:00,63.05,63.05,62.94,63.0,23810.0,61.4497,61.4497,61.3424,61.4009,23810.0
2017-03-22 12:20:00,63.01,63.03,62.97,63.0,9001.0,61.4107,61.4302,61.3717,61.4009,9001.0
2017-03-22 12:25:00,63.03,63.03,62.96,62.98,17181.0,61.4302,61.4302,61.3619,61.3814,17181.0
2017-03-22 12:30:00,62.98,63.02,62.94,63.0,12331.0,61.3814,61.4204,61.3424,61.4009,12331.0
2017-03-22 12:35:00,63.01,63.01,62.92,62.92,9130.0,61.4107,61.4107,61.323,61.323,9130.0
2017-03-22 12:40:00,62.95,62.97,62.9,62.92,11038.0,61.3522,61.3717,61.3035,61.323,11038.0
2017-03-22 12:45:00,62.92,62.97,62.89,62.97,38448.0,61.323,61.3717,61.2937,61.3717,38448.0
2017-03-22 12:50:00,62.95,63.01,62.94,62.99,13319.0,61.3522,61.4107,61.3424,61.3912,13319.0
2017-03-22 12:55:00,62.99,63.04,62.97,62.99,14152.0,61.3912,61.4399,61.3717,61.3912,14152.0
2017-03-22 13:00:00,62.99,63.03,62.92,62.98,19209.0,61.3912,61.4302,61.323,61.3814,19209.0
2017-03-22 13:05:00,62.99,63.01,62.93,62.99,13309.0,61.3912,61.4107,61.3327,61.3912,13309.0
2017-03-22 13:10:00,63.0,63.02,62.97,63.0,15993.0,61.4009,61.4204,61.3717,61.4009,15993.0
2017-03-22 13:15:00,63.0,63.12,62.97,63.08,84483.0,61.4009,61.5179,61.3717,61.4789,84483.0
2017-03-22 13:20:00,63.08,63.13,63.05,63.13,13684.0,61.4789,61.5276,61.4497,61.5276,13684.0
2017-03-22 13:25:00,63.12,63.18,63.04,63.14,26679.0,61.5179,61.5764,61.4399,61.5374,26679.0
2017-03-22 13:30:00,63.15,63.15,63.09,63.15,20443.0,61.5471,61.5471,61.4886,61.5471,20443.0
2017-03-22 13:35:00,63.16,63.2,63.09,63.2,25685.0,61.5569,61.5958,61.4886,61.5958,25685.0
2017-03-22 13:40:00,63.2,63.26,63.18,63.18,21134.0,61.5958,61.6543,61.5764,61.5764,21134.0
2017-03-22 13:45:00,63.18,63.24,63.1,63.15,18681.0,61.5764,61.6348,61.4984,61.5471,18681.0
2017-03-22 13:50:00,63.14,63.17,63.07,63.16,14273.0,61.5374,61.5666,61.4691,61.5569,14273.0
2017-03-22 13:55:00,63.16,63.16,63.01,63.04,39702.0,61.5569,61.5569,61.4107,61.4399,39702.0
2017-03-22 14:00:00,63.03,63.13,62.99,63.06,54422.0,61.4302,61.5276,61.3912,61.4594,54422.0
2017-03-22 14:05:00,63.05,63.09,63.03,63.05,9890.0,61.4497,61.4886,61.4302,61.4497,9890.0
2017-03-22 14:10:00,63.04,63.09,63.01,63.07,10639.0,61.4399,61.4886,61.4107,61.4691,10639.0
2017-03-22 14:15:00,63.07,63.1,62.95,62.95,27571.0,61.4691,61.4984,61.3522,61.3522,27571.0
2017-03-22 14:20:00,62.95,62.97,62.89,62.97,11461.0,61.3522,61.3717,61.2937,61.3717,11461.0
2017-03-22 14:25:00,62.97,62.98,62.9,62.92,13100.0,61.3717,61.3814,61.3035,61.323,13100.0
2017-03-22 14:30:00,62.93,62.98,62.92,62.94,14456.0,61.3327,61.3814,61.323,61.3424,14456.0
2017-03-22 14:35:00,62.94,63.04,62.94,62.99,11673.0,61.3424,61.4399,61.3424,61.3912,11673.0
2017-03-22 14:40:00,62.98,63.11,62.98,63.07,21356.0,61.3814,61.5081,61.3814,61.4691,21356.0
2017-03-22 14:45:00,63.09,63.12,63.0,63.08,13056.0,61.4886,61.5179,61.4009,61.4789,13056.0
2017-03-22 14:50:00,63.09,63.12,63.08,63.1,13610.0,61.4886,61.5179,61.4789,61.4984,13610.0
2017-03-22 14:55:00,63.11,63.17,63.07,63.15,10559.0,61.5081,61.5666,61.4691,61.5471,10559.0
2017-03-22 15:00:00,63.16,63.16,63.09,63.09,16039.0,61.5569,61.5569,61.4886,61.4886,16039.0
2017-03-22 15:05:00,63.1,63.14,63.06,63.07,57897.0,61.4984,61.5374,61.4594,61.4691,57897.0
2017-03-22 15:10:00,63.07,63.09,63.04,63.07,23252.0,61.4691,61.4886,61.4399,61.4691,23252.0
2017-03-22 15:15:00,63.08,63.14,63.05,63.13,33460.0,61.4789,61.5374,61.4497,61.5276,33460.0
2017-03-22 15:20:00,63.13,63.22,63.13,63.15,24109.0,61.5276,61.6153,61.5276,61.5471,24109.0
2017-03-22 15:25:00,63.15,63.17,63.13,63.15,16433.0,61.5471,61.5666,61.5276,61.5471,16433.0
2017-03-22 15:30:00,63.15,63.17,63.08,63.1,25608.0,61.5471,61.5666,61.4789,61.4984,25608.0
2017-03-22 15:35:00,63.1,63.15,63.07,63.09,44941.0,61.4984,61.5471,61.4691,61.4886,44941.0
2017-03-22 15:40:00,63.09,63.13,63.08,63.1,32804.0,61.4886,61.5276,61.4789,61.4984,32804.0
2017-03-22 15:45:00,63.1,63.16,63.1,63.14,63119.0,61.4984,61.5569,61.4984,61.5374,63119.0
2017-03-22 15:50:00,63.14,63.23,63.13,63.17,120256.0,61.5374,61.6251,61.5276,61.5666,120256.0
2017-03-22 15:55:00,63.17,63.21,63.11,63.16,203859.0,61.5666,61.6056,61.5081,61.5569,203859.0
2017-03-23 09:30:00,63.03,63.19,62.91,63.11,34123.0,61.4302,61.5861,61.3132,61.5081,34123.0
2017-03-23 09:35:00,63.05,63.26,63.05,63.18,23062.0,61.4497,61.6543,61.4497,61.5764,23062.0
2017-03-23 09:40:00,63.13,63.15,62.9,62.92,10647.0,61.5276,61.5471,61.3035,61.323,10647.0
2017-03-23 09:45:00,62.94,62.96,62.87,62.96,17745.0,61.3424,61.3619,61.2742,61.3619,17745.0
2017-03-23 09:50:00,62.95,63.05,62.9,62.95,12524.0,61.3522,61.4497,61.3035,61.3522,12524.0
2017-03-23 09:55:00,62.99,63.0,62.84,62.85,25837.0,61.3912,61.4009,61.245,61.2547,25837.0
2017-03-23 10:00:00,62.86,62.97,62.83,62.94,21856.0,61.2645,61.3717,61.2352,61.3424,21856.0
2017-03-23 10:05:00,62.94,62.95,62.78,62.92,20572.0,61.3424,61.3522,61.1865,61.323,20572.0
2017-03-23 10:10:00,62.95,63.26,62.93,63.18,16975.0,61.3522,61.6543,61.3327,61.5764,16975.0
2017-03-23 10:15:00,63.19,63.19,63.03,63.07,18261.0,61.5861,61.5861,61.4302,61.4691,18261.0
2017-03-23 10:20:00,63.07,63.16,63.04,63.16,20236.0,61.4691,61.5569,61.4399,61.5569,20236.0
2017-03-23 10:25:00,63.16,63.36,63.16,63.34,13172.0,61.5569,61.7518,61.5569,61.7323,13172.0
2017-03-23 10:30:00,63.31,63.43,63.28,63.41,23662.0,61.7031,61.82,61.6738,61.8005,23662.0
2017-03-23 10:35:00,63.42,63.55,63.38,63.55,7629.0,61.8103,61.937,61.7713,61.937,7629.0
2017-03-23 10:40:00,63.51,63.53,63.4,63.46,16629.0,61.898,61.9175,61.7908,61.8492,16629.0
2017-03-23 10:45:00,63.47,63.52,63.43,63.5,8532.0,61.859,61.9077,61.82,61.8882,8532.0
2017-03-23 10:50:00,63.5,63.57,63.47,63.51,13159.0,61.8882,61.9565,61.859,61.898,13159.0
2017-03-23 10:55:00,63.52,63.57,63.41,63.41,10872.0,61.9077,61.9565,61.8005,61.8005,10872.0
2017-03-23 11:00:00,63.43,63.47,63.38,63.38,13801.0,61.82,61.859,61.7713,61.7713,13801.0
2017-03-23 11:05:00,63.37,63.41,63.35,63.39,9744.0,61.7615,61.8005,61.742,61.781,9744.0
2017-03-23 11:10:00,63.41,63.49,63.41,63.42,17679.0,61.8005,61.8785,61.8005,61.8103,17679.0
2017-03-23 11:15:00,63.42,63.5,63.41,63.41,15136.0,61.8103,61.8882,61.8005,61.8005,15136.0
2017-03-23 11:20:00,63.43,63.47,63.43,63.44,7114.0,61.82,61.859,61.82,61.8298,7114.0
2017-03-23 11:25:00,63.44,63.55,63.42,63.55,38233.0,61.8298,61.937,61.8103,61.937,38233.0
2017-03-23 11:30:00,63.56,63.59,63.55,63.55,14532.0,61.9467,61.9759,61.937,61.937,14532.0
2017-03-23 11:35:00,63.54,63.55,63.5,63.53,10106.0,61.9272,61.937,61.8882,61.9175,10106.0
2017-03-23 11:40:00,63.54,63.54,63.44,63.44,22188.0,61.9272,61.9272,61.8298,61.8298,22188.0
2017-03-23 11:45:00,63.44,63.46,63.35,63.36,20194.0,61.8298,61.8492,61.742,61.7518,20194.0
2017-03-23 11:50:00,63.37,63.39,63.29,63.34,19793.0,61.7615,61.781,61.6836,61.7323,19793.0
2017-03-23 11:55:00,63.34,63.38,63.33,63.38,111904.0,61.7323,61.7713,61.7225,61.7713,111904.0
2017-03-23 12:00:00,63.39,63.4,63.32,63.34,18598.0,61.781,61.7908,61.7128,61.7323,18598.0
2017-03-23 12:05:00,63.34,63.37,63.25,63.27,8477.0,61.7323,61.7615,61.6446,61.6641,8477.0
2017-03-23 12:10:00,63.27,63.31,63.2,63.28,25133.0,61.6641,61.7031,61.5958,61.6738,25133.0
2017-03-23 12:15:00,63.29,63.33,63.27,63.29,8312.0,61.6836,61.7225,61.6641,61.6836,8312.0
2017-03-23 12:20:00,63.28,63.32,63.22,63.22,11284.0,61.6738,61.7128,61.6153,61.6153,11284.0
2017-03-23 12:25:00,63.21,63.24,63.14,63.14,27042.0,61.6056,61.6348,61.5374,61.5374,27042.0
2017-03-23 12:30:00,63.15,63.23,63.15,63.22,16667.0,61.5471,61.6251,61.5471,61.6153,16667.0
2017-03-23 12:35:00,63.23,63.26,63.19,63.19,14362.0,61.6251,61.6543,61.5861,61.5861,14362.0
2017-03-23 12:40:00,63.21,63.3,63.2,63.27,12074.0,61.6056,61.6933,61.5958,61.6641,12074.0
2017-03-23 12:45:00,63.29,63.29,63.21,63.21,27818.0,61.6836,61.6836,61.6056,61.6056,27818.0
2017-03-23 12:50:00,63.22,63.23,63.14,63.16,9088.0,61.6153,61.6251,61.5374,61.5569,9088.0
2017-03-23 12:55:00,63.16,63.21,63.16,63.16,70841.0,61.5569,61.6056,61.5569,61.5569,70841.0
2017-03-23 13:00:00,63.16,63.21,63.0,63.04,31966.0,61.5569,61.6056,61.4009,61.4399,31966.0
2017-03-23 13:05:00,63.05,63.15,63.04,63.04,13626.0,61.4497,61.5471,61.4399,61.4399,13626.0
2017-03-23 13:10:00,63.05,63.11,62.98,63.05,12714.0,61.4497,61.5081,61.3814,61.4497,12714.0
2017-03-23 13:15:00,63.05,63.09,63.04,63.06,9091.0,61.4497,61.4886,61.4399,61.4594,9091.0
2017-03-23 13:20:00,63.1,63.17,63.07,63.15,7950.0,61.4984,61.5666,61.4691,61.5471,7950.0
2017-03-23 13:25:00,63.13,63.15,62.98,62.99,11800.0,61.5276,61.5471,61.3814,61.3912,11800.0
2017-03-23 13:30:00,63.01,63.05,62.98,63.04,15922.0,61.4107,61.4497,61.3814,61.4399,15922.0
2017-03-23 13:35:00,63.05,63.06,63.01,63.02,5597.0,61.4497,61.4594,61.4107,61.4204,5597.0
2017-03-23 13:40:00,63.0,63.08,62.99,63.06,7399.0,61.4009,61.4789,61.3912,61.4594,7399.0
2017-03-23 13:45:00,63.09,63.1,63.08,63.1,5621.0,61.4886,61.4984,61.4789,61.4984,5621.0
2017-03-23 13:50:00,63.09,63.16,63.08,63.15,12530.0,61.4886,61.5569,61.4789,61.5471,12530.0
2017-03-23 13:55:00,63.12,63.16,63.09,63.14,18511.0,61.5179,61.5569,61.4886,61.5374,18511.0
2017-03-23 14:00:00,63.15,63.16,63.13,63.15,10702.0,61.5471,61.5569,61.5276,61.5471,10702.0
2017-03-23 14:05:00,63.15,63.15,63.1,63.14,9862.0,61.5471,61.5471,61.4984,61.5374,9862.0
2017-03-23 14:10:00,63.14,63.2,63.1,63.15,77652.0,61.5374,61.5958,61.4984,61.5471,77652.0
2017-03-23 14:15:00,63.15,63.21,63.14,63.2,9700.0,61.5471,61.6056,61.5374,61.5958,9700.0
2017-03-23 14:20:00,63.19,63.25,63.19,63.21,14720.0,61.5861,61.6446,61.5861,61.6056,14720.0
2017-03-23 14:25:00,63.2,63.25,63.2,63.22,7170.0,61.5958,61.6446,61.5958,61.6153,7170.0
2017-03-23 14:30:00,63.21,63.25,63.19,63.23,6797.0,61.6056,61.6446,61.5861,61.6251,6797.0
2017-03-23 14:35:00,63.23,63.25,63.17,63.25,7734.0,61.6251,61.6446,61.5666,61.6446,7734.0
2017-03-23 14:40:00,63.25,63.33,63.23,63.32,8070.0,61.6446,61.7225,61.6251,61.7128,8070.0
2017-03-23 14:45:00,63.33,63.36,63.28,63.29,12739.0,61.7225,61.7518,61.6738,61.6836,12739.0
2017-03-23 14:50:00,63.29,63.29,63.26,63.28,9158.0,61.6836,61.6836,61.6543,61.6738,9158.0
2017-03-23 14:55:00,63.29,63.29,63.19,63.19,13358.0,61.6836,61.6836,61.5861,61.5861,13358.0
2017-03-23 15:00:00,63.21,63.23,63.06,63.11,17718.0,61.6056,61.6251,61.4594,61.5081,17718.0
2017-03-23 15:05:00,63.13,63.15,63.07,63.07,7759.0,61.5276,61.5471,61.4691,61.4691,7759.0
2017-03-23 15:10:00,63.06,63.12,63.03,63.06,15174.0,61.4594,61.5179,61.4302,61.4594,15174.0
2017-03-23 15:15:00,63.07,63.09,62.99,63.03,20698.0,61.4691,61.4886,61.3912,61.4302,20698.0
2017-03-23 15:20:00,63.04,63.12,63.03,63.06,8914.0,61.4399,61.5179,61.4302,61.4594,8914.0
2017-03-23 15:25:00,63.06,63.1,62.96,62.96,31437.0,61.4594,61.4984,61.3619,61.3619,31437.0
2017-03-23 15:30:00,62.98,63.02,62.92,62.99,24690.0,61.3814,61.4204,61.323,61.3912,24690.0
2017-03-23 15:35:00,63.0,63.04,62.98,63.01,30870.0,61.4009,61.4399,61.3814,61.4107,30870.0
2017-03-23 15:40:00,63.03,63.05,62.95,63.0,22448.0,61.4302,61.4497,61.3522,61.4009,22448.0
2017-03-23 15:45:00,63.0,63.07,62.99,63.06,27283.0,61.4009,61.4691,61.3912,61.4594,27283.0
2017-03-23 15:50:00,63.04,63.04,62.97,63.01,106606.0,61.4399,61.4399,61.3717,61.4107,106606.0
2017-03-23 15:55:00,63.0,63.1,62.99,63.02,164760.0,61.4009,61.4984,61.3912,61.4204,164760.0
2017-03-24 09:30:00,63.43,63.62,63.15,63.56,84126.0,61.82,62.0052,61.5471,61.9467,84126.0
2017-03-24 09:35:00,63.62,64.27,63.61,64.26,235879.0,62.0052,62.6387,61.9954,62.6289,235879.0
2017-03-24 09:40:00,64.26,64.63,64.03,64.13,165437.0,62.6289,62.9896,62.4048,62.5022,165437.0
2017-03-24 09:45:00,64.15,64.26,64.01,64.16,168758.0,62.5217,62.6289,62.3853,62.5315,168758.0
2017-03-24 09:50:00,64.14,64.2,64.01,64.03,41051.0,62.512,62.5705,62.3853,62.4048,41051.0
2017-03-24 09:55:00,64.03,64.05,63.81,63.94,90044.0,62.4048,62.4243,62.1904,62.3171,90044.0
2017-03-24 10:00:00,63.92,64.13,63.9,64.08,70128.0,62.2976,62.5022,62.2781,62.4535,70128.0
2017-03-24 10:05:00,64.08,64.24,63.98,64.14,133694.0,62.4535,62.6095,62.356,62.512,133694.0
2017-03-24 10:10:00,64.13,64.22,64.0,64.04,88073.0,62.5022,62.59,62.3755,62.4145,88073.0
2017-03-24 10:15:00,64.05,64.14,64.04,64.09,86892.0,62.4243,62.512,62.4145,62.4633,86892.0
2017-03-24 10:20:00,64.08,64.33,64.06,64.33,75846.0,62.4535,62.6972,62.434,62.6972,75846.0
2017-03-24 10:25:00,64.33,64.52,64.28,64.38,88834.0,62.6972,62.8823,62.6484,62.7459,88834.0
2017-03-24 10:30:00,64.38,64.46,64.26,64.43,37280.0,62.7459,62.8239,62.6289,62.7946,37280.0
2017-03-24 10:35:00,64.43,64.54,64.33,64.5,41587.0,62.7946,62.9018,62.6972,62.8629,41587.0
2017-03-24 10:40:00,64.51,64.64,64.38,64.38,61888.0,62.8726,62.9993,62.7459,62.7459,61888.0
2017-03-24 10:45:00,64.38,64.4,64.26,64.28,46775.0,62.7459,62.7654,62.6289,62.6484,46775.0
2017-03-24 10:50:00,64.28,64.3,64.22,64.24,27910.0,62.6484,62.6679,62.59,62.6095,27910.0
2017-03-24 10:55:00,64.25,64.35,64.23,64.24,33749.0,62.6192,62.7167,62.5997,62.6095,33749.0
2017-03-24 11:00:00,64.26,64.41,64.22,64.33,165717.0,62.6289,62.7751,62.59,62.6972,165717.0
2017-03-24 11:05:00,64.33,64.53,64.33,64.37,119550.0,62.6972,62.8921,62.6972,62.7362,119550.0
2017-03-24 11:10:00,64.37,64.54,64.29,64.54,64630.0,62.7362,62.9018,62.6582,62.9018,64630.0
2017-03-24 11:15:00,64.56,64.56,64.41,64.43,22938.0,62.9213,62.9213,62.7751,62.7946,22938.0
2017-03-24 11:20:00,64.43,64.44,64.3,64.32,56548.0,62.7946,62.8044,62.6679,62.6874,56548.0
2017-03-24 11:25:00,64.29,64.4,64.29,64.37,23899.0,62.6582,62.7654,62.6582,62.7362,23899.0
2017-03-24 11:30:00,64.37,64.58,64.37,64.5,28215.0,62.7362,62.9408,62.7362,62.8629,28215.0
2017-03-24 11:35:00,64.5,64.62,64.48,64.58,16672.0,62.8629,62.9798,62.8434,62.9408,16672.0
2017-03-24 11:40:00,64.58,64.63,64.49,64.5,31770.0,62.9408,62.9896,62.8531,62.8629,31770.0
2017-03-24 11:45:00,64.48,64.57,64.46,64.5,24718.0,62.8434,62.9311,62.8239,62.8629,24718.0
2017-03-24 11:50:00,64.51,64.55,64.49,64.52,18961.0,62.8726,62.9116,62.8531,62.8823,18961.0
2017-03-24 11:55:00,64.52,64.52,64.46,64.49,19328.0,62.8823,62.8823,62.8239,62.8531,19328.0
2017-03-24 12:00:00,64.48,64.52,64.4,64.41,26566.0,62.8434,62.8823,62.7654,62.7751,26566.0
2017-03-24 12:05:00,64.41,64.44,64.32,64.34,26368.0,62.7751,62.8044,62.6874,62.7069,26368.0
2017-03-24 12:10:00,64.34,64.38,64.12,64.18,40343.0,62.7069,62.7459,62.4925,62.551,40343.0
2017-03-24 12:15:00,64.19,64.25,64.13,64.2,25802.0,62.5607,62.6192,62.5022,62.5705,25802.0
2017-03-24 12:20:00,64.19,64.29,64.18,64.29,20427.0,62.5607,62.6582,62.551,62.6582,20427.0
2017-03-24 12:25:00,64.27,64.38,64.25,64.31,28846.0,62.6387,62.7459,62.6192,62.6777,28846.0
2017-03-24 12:30:00,64.32,64.35,64.19,64.2,11963.0,62.6874,62.7167,62.5607,62.5705,11963.0
2017-03-24 12:35:00,64.2,64.31,64.2,64.31,13277.0,62.5705,62.6777,62.5705,62.6777,13277.0
2017-03-24 12:40:00,64.31,64.37,64.28,64.35,14291.0,62.6777,62.7362,62.6484,62.7167,14291.0
2017-03-24 12:45:00,64.35,64.35,64.27,64.3,23051.0,62.7167,62.7167,62.6387,62.6679,23051.0
2017-03-24 12:50:00,64.3,64.36,64.24,64.35,22673.0,62.6679,62.7264,62.6095,62.7167,22673.0
2017-03-24 12:55:00,64.34,64.34,64.23,64.27,16947.0,62.7069,62.7069,62.5997,62.6387,16947.0
2017-03-24 13:00:00,64.28,64.33,64.25,64.33,12850.0,62.6484,62.6972,62.6192,62.6972,12850.0
2017-03-24 13:05:00,64.32,64.33,64.17,64.19,19944.0,62.6874,62.6972,62.5412,62.5607,19944.0
2017-03-24 13:10:00,64.21,64.23,64.13,64.22,15905.0,62.5802,62.5997,62.5022,62.59,15905.0
2017-03-24 13:15:00,64.24,64.29,64.22,64.25,18981.0,62.6095,62.6582,62.59,62.6192,18981.0
2017-03-24 13:20:00,64.24,64.28,64.2,64.25,33730.0,62.6095,62.6484,62.5705,62.6192,33730.0
2017-03-24 13:25:00,64.26,64.31,64.25,64.3,22169.0,62.6289,62.6777,62.6192,62.6679,22169.0
2017-03-24 13:30:00,64.3,64.34,64.22,64.25,22252.0,62.6679,62.7069,62.59,62.6192,22252.0
2017-03-24 13:35:00,64.23,64.25,64.18,64.19,19136.0,62.5997,62.6192,62.551,62.5607,19136.0
2017-03-24 13:40:00,64.18,64.2,64.15,64.19,15159.0,62.551,62.5705,62.5217,62.5607,15159.0
2017-03-24 13:45:00,64.19,64.22,64.1,64.16,19385.0,62.5607,62.59,62.473,62.5315,19385.0
2017-03-24 13:50:00,64.15,64.17,64.08,64.09,25123.0,62.5217,62.5412,62.4535,62.4633,25123.0
2017-03-24 13:55:00,64.09,64.15,64.06,64.11,26568.0,62.4633,62.5217,62.434,62.4827,26568.0
2017-03-24 14:00:00,64.15,64.15,64.09,64.1,15013.0,62.5217,62.5217,62.4633,62.473,15013.0
2017-03-24 14:05:00,64.11,64.12,64.07,64.07,12825.0,62.4827,62.4925,62.4438,62.4438,12825.0
2017-03-24 14:10:00,64.06,64.17,64.06,64.08,16101.0,62.434,62.5412,62.434,62.4535,16101.0
2017-03-24 14:15:00,64.08,64.13,64.04,64.12,14527.0,62.4535,62.5022,62.4145,62.4925,14527.0
2017-03-24 14:20:00,64.13,64.16,64.09,64.15,11160.0,62.5022,62.5315,62.4633,62.5217,11160.0
2017-03-24 14:25:00,64.16,64.16,64.06,64.07,31967.0,62.5315,62.5315,62.434,62.4438,31967.0
2017-03-24 14:30:00,64.07,64.2,64.06,64.13,15605.0,62.4438,62.5705,62.434,62.5022,15605.0
2017-03-24 14:35:00,64.12,64.12,64.06,64.12,18755.0,62.4925,62.4925,62.434,62.4925,18755.0
2017-03-24 14:40:00,64.11,64.12,64.04,64.07,22320.0,62.4827,62.4925,62.4145,62.4438,22320.0
2017-03-24 14:45:00,64.07,64.11,64.04,64.11,18997.0,62.4438,62.4827,62.4145,62.4827,18997.0
2017-03-24 14:50:00,64.1,64.11,64.03,64.06,28358.0,62.473,62.4827,62.4048,62.434,28358.0
2017-03-24 14:55:00,64.05,64.1,64.05,64.08,24839.0,62.4243,62.473,62.4243,62.4535,24839.0
2017-03-24 15:00:00,64.08,64.08,63.95,64.04,41236.0,62.4535,62.4535,62.3268,62.4145,41236.0
2017-03-24 15:05:00,64.04,64.05,63.97,64.03,41991.0,62.4145,62.4243,62.3463,62.4048,41991.0
2017-03-24 15:10:00,64.03,64.04,63.98,64.01,27205.0,62.4048,62.4145,62.356,62.3853,27205.0
2017-03-24 15:15:00,64.02,64.07,63.95,64.07,198323.0,62.395,62.4438,62.3268,62.4438,198323.0
2017-03-24 15:20:00,64.07,64.09,63.99,64.04,25755.0,62.4438,62.4633,62.3658,62.4145,25755.0
2017-03-24 15:25:00,64.05,64.11,64.0,64.03,22698.0,62.4243,62.4827,62.3755,62.4048,22698.0
2017-03-24 15:30:00,64.02,64.14,63.99,64.13,64191.0,62.395,62.512,62.3658,62.5022,64191.0
2017-03-24 15:35:00,64.12,64.25,64.03,64.21,72474.0,62.4925,62.6192,62.4048,62.5802,72474.0
2017-03-24 15:40:00,64.22,64.29,64.2,64.25,62322.0,62.59,62.6582,62.5705,62.6192,62322.0
2017-03-24 15:45:00,64.24,64.25,64.02,64.05,74194.0,62.6095,62.6192,62.395,62.4243,74194.0
2017-03-24 15:50:00,64.04,64.19,64.03,64.13,66193.0,62.4145,62.5607,62.4048,62.5022,66193.0
2017-03-24 15:55:00,64.13,64.15,64.01,64.05,145038.0,62.5022,62.5217,62.3853,62.4243,145038.0
2017-03-27 09:30:00,63.8,63.86,63.54,63.81,57462.0,62.1806,62.2391,61.9272,62.1904,57462.0
2017-03-27 09:35:00,63.69,63.87,63.65,63.82,30948.0,62.0734,62.2488,62.0344,62.2001,30948.0
2017-03-27 09:40:00,63.81,63.85,63.7,63.77,35963.0,62.1904,62.2293,62.0832,62.1514,35963.0
2017-03-27 09:45:00,63.75,63.78,63.64,63.72,27848.0,62.1319,62.1611,62.0247,62.1026,27848.0
2017-03-27 09:50:00,63.68,63.83,63.65,63.68,29998.0,62.0637,62.2099,62.0344,62.0637,29998.0
2017-03-27 09:55:00,63.67,63.73,63.61,63.69,13300.0,62.0539,62.1124,61.9954,62.0734,13300.0
2017-03-27 10:00:00,63.67,63.71,63.61,63.65,22246.0,62.0539,62.0929,61.9954,62.0344,22246.0
2017-03-27 10:05:00,63.66,63.7,63.62,63.64,23235.0,62.0442,62.0832,62.0052,62.0247,23235.0
2017-03-27 10:10:00,63.63,63.69,63.62,63.68,7918.0,62.0149,62.0734,62.0052,62.0637,7918.0
2017-03-27 10:15:00,63.66,63.72,63.61,63.7,13163.0,62.0442,62.1026,61.9954,62.0832,13163.0
2017-03-27 10:20:00,63.7,63.74,63.67,63.71,15613.0,62.0832,62.1221,62.0539,62.0929,15613.0
2017-03-27 10:25:00,63.71,63.79,63.67,63.73,14903.0,62.0929,62.1709,62.0539,62.1124,14903.0
2017-03-27 10:30:00,63.73,63.88,63.7,63.87,22434.0,62.1124,62.2586,62.0832,62.2488,22434.0
2017-03-27 10:35:00,63.84,63.85,63.67,63.7,34401.0,62.2196,62.2293,62.0539,62.0832,34401.0
2017-03-27 10:40:00,63.72,63.8,63.69,63.77,12571.0,62.1026,62.1806,62.0734,62.1514,12571.0
2017-03-27 10:45:00,63.77,63.77,63.67,63.72,12972.0,62.1514,62.1514,62.0539,62.1026,12972.0
2017-03-27 10:50:00,63.7,63.72,63.66,63.71,30963.0,62.0832,62.1026,62.0442,62.0929,30963.0
2017-03-27 10:55:00,63.71,63.77,63.69,63.75,9460.0,62.0929,62.1514,62.0734,62.1319,9460.0
2017-03-27 11:00:00,63.74,63.74,63.67,63.7,9074.0,62.1221,62.1221,62.0539,62.0832,9074.0
2017-03-27 11:05:00,63.7,63.71,63.63,63.66,18328.0,62.0832,62.0929,62.0149,62.0442,18328.0
2017-03-27 11:10:00,63.65,63.71,63.62,63.63,11155.0,62.0344,62.0929,62.0052,62.0149,11155.0
2017-03-27 11:15:00,63.63,63.69,63.63,63.67,9607.0,62.0149,62.0734,62.0149,62.0539,9607.0
2017-03-27 11:20:00,63.66,63.69,63.64,63.68,11960.0,62.0442,62.0734,62.0247,62.0637,11960.0
2017-03-27 11:25:00,63.68,63.73,63.61,63.72,13884.0,62.0637,62.1124,61.9954,62.1026,13884.0
2017-03-27 11:30:00,63.71,63.8,63.65,63.75,17969.0,62.0929,62.1806,62.0344,62.1319,17969.0
2017-03-27 11:35:00,63.75,63.78,63.75,63.78,11690.0,62.1319,62.1611,62.1319,62.1611,11690.0
2017-03-27 11:40:00,63.78,63.87,63.78,63.86,14488.0,62.1611,62.2488,62.1611,62.2391,14488.0
2017-03-27 11:45:00,63.84,63.84,63.79,63.81,12355.0,62.2196,62.2196,62.1709,62.1904,12355.0
2017-03-27 11:50:00,63.8,63.81,63.77,63.78,17125.0,62.1806,62.1904,62.1514,62.1611,17125.0
2017-03-27 11:55:00,63.78,63.87,63.78,63.87,16519.0,62.1611,62.2488,62.1611,62.2488,16519.0
2017-03-27 12:00:00,63.85,63.89,63.77,63.88,28052.0,62.2293,62.2683,62.1514,62.2586,28052.0
2017-03-27 12:05:00,63.88,63.9,63.83,63.84,17693.0,62.2586,62.2781,62.2099,62.2196,17693.0
2017-03-27 12:10:00,63.85,63.9,63.85,63.87,16045.0,62.2293,62.2781,62.2293,62.2488,16045.0
2017-03-27 12:15:00,63.87,63.88,63.84,63.85,7431.0,62.2488,62.2586,62.2196,62.2293,7431.0
2017-03-27 12:20:00,63.85,63.85,63.8,63.82,12432.0,62.2293,62.2293,62.1806,62.2001,12432.0
2017-03-27 12:25:00,63.84,63.84,63.77,63.78,8706.0,62.2196,62.2196,62.1514,62.1611,8706.0
2017-03-27 12:30:00,63.78,63.79,63.69,63.74,16302.0,62.1611,62.1709,62.0734,62.1221,16302.0
2017-03-27 12:35:00,63.73,63.76,63.72,63.74,7838.0,62.1124,62.1416,62.1026,62.1221,7838.0
2017-03-27 12:40:00,63.73,63.79,63.73,63.77,7462.0,62.1124,62.1709,62.1124,62.1514,7462.0
2017-03-27 12:45:00,63.77,63.8,63.75,63.78,9465.0,62.1514,62.1806,62.1319,62.1611,9465.0
2017-03-27 12:50:00,63.78,63.85,63.77,63.85,30352.0,62.1611,62.2293,62.1514,62.2293,30352.0
2017-03-27 12:55:00,63.86,63.87,63.82,63.85,11186.0,62.2391,62.2488,62.2001,62.2293,11186.0
2017-03-27 13:00:00,63.85,63.89,63.78,63.86,13092.0,62.2293,62.2683,62.1611,62.2391,13092.0
2017-03-27 13:05:00,63.85,63.88,63.78,63.87,15006.0,62.2293,62.2586,62.1611,62.2488,15006.0
2017-03-27 13:10:00,63.87,63.87,63.82,63.86,11819.0,62.2488,62.2488,62.2001,62.2391,11819.0
2017-03-27 13:15:00,63.86,63.88,63.85,63.85,8266.0,62.2391,62.2586,62.2293,62.2293,8266.0
2017-03-27 13:20:00,63.86,63.88,63.84,63.86,8939.0,62.2391,62.2586,62.2196,62.2391,8939.0
2017-03-27 13:25:00,63.86,63.86,63.82,63.86,13983.0,62.2391,62.2391,62.2001,62.2391,13983.0
2017-03-27 13:30:00,63.87,63.88,63.83,63.85,11233.0,62.2488,62.2586,62.2099,62.2293,11233.0
2017-03-27 13:35:00,63.84,63.85,63.79,63.8,9855.0,62.2196,62.2293,62.1709,62.1806,9855.0
2017-03-27 13:40:00,63.8,63.81,63.77,63.79,10477.0,62.1806,62.1904,62.1514,62.1709,10477.0
2017-03-27 13:45:00,63.77,63.79,63.76,63.77,10425.0,62.1514,62.1709,62.1416,62.1514,10425.0
2017-03-27 13:50:00,63.77,63.83,63.77,63.82,25823.0,62.1514,62.2099,62.1514,62.2001,25823.0
2017-03-27 13:55:00,63.82,63.85,63.8,63.84,17546.0,62.2001,62.2293,62.1806,62.2196,17546.0
2017-03-27 14:00:00,63.84,63.86,63.82,63.83,13055.0,62.2196,62.2391,62.2001,62.2099,13055.0
2017-03-27 14:05:00,63.83,63.85,63.81,63.82,11891.0,62.2099,62.2293,62.1904,62.2001,11891.0
2017-03-27 14:10:00,63.81,63.84,63.78,63.83,12268.0,62.1904,62.2196,62.1611,62.2099,12268.0
2017-03-27 14:15:00,63.83,63.85,63.8,63.83,15151.0,62.2099,62.2293,62.1806,62.2099,15151.0
2017-03-27 14:20:00,63.83,63.86,63.81,63.86,14697.0,62.2099,62.2391,62.1904,62.2391,14697.0
2017-03-27 14:25:00,63.85,63.87,63.8,63.83,75574.0,62.2293,62.2488,62.1806,62.2099,75574.0
2017-03-27 14:30:00,63.84,63.93,63.83,63.93,31930.0,62.2196,62.3073,62.2099,62.3073,31930.0
2017-03-27 14:35:00,63.93,63.95,63.84,63.85,20802.0,62.3073,62.3268,62.2196,62.2293,20802.0
2017-03-27 14:40:00,63.85,63.87,63.84,63.87,9793.0,62.2293,62.2488,62.2196,62.2488,9793.0
2017-03-27 14:45:00,63.87,63.91,63.86,63.9,9718.0,62.2488,62.2878,62.2391,62.2781,9718.0
2017-03-27 14:50:00,63.9,63.9,63.85,63.88,44698.0,62.2781,62.2781,62.2293,62.2586,44698.0
2017-03-27 14:55:00,63.89,63.93,63.88,63.91,23284.0,62.2683,62.3073,62.2586,62.2878,23284.0
2017-03-27 15:00:00,63.92,63.95,63.9,63.94,13678.0,62.2976,62.3268,62.2781,62.3171,13678.0
2017-03-27 15:05:00,63.94,63.94,63.89,63.94,19147.0,62.3171,62.3171,62.2683,62.3171,19147.0
2017-03-27 15:10:00,63.94,64.13,63.94,64.07,49418.0,62.3171,62.5022,62.3171,62.4438,49418.0
2017-03-27 15:15:00,64.07,64.09,64.04,64.08,18408.0,62.4438,62.4633,62.4145,62.4535,18408.0
2017-03-27 15:20:00,64.07,64.08,63.98,64.0,20104.0,62.4438,62.4535,62.356,62.3755,20104.0
2017-03-27 15:25:00,64.0,64.02,63.96,63.97,22185.0,62.3755,62.395,62.3366,62.3463,22185.0
2017-03-27 15:30:00,63.98,64.03,63.95,63.97,20304.0,62.356,62.4048,62.3268,62.3463,20304.0
2017-03-27 15:35:00,63.96,64.04,63.96,64.02,20105.0,62.3366,62.4145,62.3366,62.395,20105.0
2017-03-27 15:40:00,64.02,64.07,64.02,64.02,27547.0,62.395,62.4438,62.395,62.395,27547.0
2017-03-27 15:45:00,64.01,64.01,63.98,64.0,39347.0,62.3853,62.3853,62.356,62.3755,39347.0
2017-03-27 15:50:00,63.99,64.12,63.95,64.1,259870.0,62.3658,62.4925,62.3268,62.473,259870.0
2017-03-27 15:55:00,64.1,64.16,64.08,64.1,248347.0,62.473,62.5315,62.4535,62.473,248347.0
2017-03-28 09:30:00,63.88,64.28,63.88,64.1,429617.0,62.2586,62.6484,62.2586,62.473,429617.0
2017-03-28 09:35:00,64.09,64.16,63.91,63.95,18818.0,62.4633,62.5315,62.2878,62.3268,18818.0
2017-03-28 09:40:00,64.02,64.17,63.94,64.03,35612.0,62.395,62.5412,62.3171,62.4048,35612.0
2017-03-28 09:45:00,64.01,64.07,63.88,63.99,383275.0,62.3853,62.4438,62.2586,62.3658,383275.0
2017-03-28 09:50:00,64.01,64.01,63.61,63.63,21375.0,62.3853,62.3853,61.9954,62.0149,21375.0
2017-03-28 09:55:00,63.64,63.71,63.53,63.6,14832.0,62.0247,62.0929,61.9175,61.9857,14832.0
2017-03-28 10:00:00,63.59,63.78,63.57,63.78,13954.0,61.9759,62.1611,61.9565,62.1611,13954.0
2017-03-28 10:05:00,63.78,63.78,63.64,63.73,44141.0,62.1611,62.1611,62.0247,62.1124,44141.0
2017-03-28 10:10:00,63.7,63.84,63.67,63.67,17943.0,62.0832,62.2196,62.0539,62.0539,17943.0
2017-03-28 10:15:00,63.67,63.73,63.63,63.71,110750.0,62.0539,62.1124,62.0149,62.0929,110750.0
2017-03-28 10:20:00,63.71,63.73,63.67,63.69,24403.0,62.0929,62.1124,62.0539,62.0734,24403.0
2017-03-28 10:25:00,63.66,63.71,63.64,63.64,13076.0,62.0442,62.0929,62.0247,62.0247,13076.0
2017-03-28 10:30:00,63.64,63.7,63.63,63.66,39763.0,62.0247,62.0832,62.0149,62.0442,39763.0
2017-03-28 10:35:00,63.67,63.83,63.66,63.83,25081.0,62.0539,62.2099,62.0442,62.2099,25081.0
2017-03-28 10:40:00,63.83,63.86,63.81,63.85,13535.0,62.2099,62.2391,62.1904,62.2293,13535.0
2017-03-28 10:45:00,63.85,63.87,63.79,63.85,21319.0,62.2293,62.2488,62.1709,62.2293,21319.0
2017-03-28 10:50:00,63.84,63.89,63.8,63.89,21277.0,62.2196,62.2683,62.1806,62.2683,21277.0
2017-03-28 10:55:00,63.89,63.9,63.82,63.86,18735.0,62.2683,62.2781,62.2001,62.2391,18735.0
2017-03-28 11:00:00,63.87,63.87,63.8,63.83,18188.0,62.2488,62.2488,62.1806,62.2099,18188.0
2017-03-28 11:05:00,63.83,63.91,63.82,63.91,37712.0,62.2099,62.2878,62.2001,62.2878,37712.0
2017-03-28 11:10:00,63.91,63.96,63.89,63.91,14998.0,62.2878,62.3366,62.2683,62.2878,14998.0
2017-03-28 11:15:00,63.93,63.95,63.88,63.92,13250.0,62.3073,62.3268,62.2586,62.2976,13250.0
2017-03-28 11:20:00,63.93,64.01,63.93,64.01,10741.0,62.3073,62.3853,62.3073,62.3853,10741.0
2017-03-28 11:25:00,64.0,64.0,63.95,63.95,36403.0,62.3755,62.3755,62.3268,62.3268,36403.0
2017-03-28 11:30:00,63.94,63.95,63.89,63.91,9781.0,62.3171,62.3268,62.2683,62.2878,9781.0
2017-03-28 11:35:00,63.9,63.9,63.77,63.77,17876.0,62.2781,62.2781,62.1514,62.1514,17876.0
2017-03-28 11:40:00,63.77,63.94,63.77,63.94,22763.0,62.1514,62.3171,62.1514,62.3171,22763.0
2017-03-28 11:45:00,63.95,63.98,63.91,63.96,8327.0,62.3268,62.356,62.2878,62.3366,8327.0
2017-03-28 11:50:00,63.99,63.99,63.93,63.93,8272.0,62.3658,62.3658,62.3073,62.3073,8272.0
2017-03-28 11:55:00,63.92,63.97,63.92,63.94,9416.0,62.2976,62.3463,62.2976,62.3171,9416.0
2017-03-28 12:00:00,63.95,63.99,63.95,63.98,7627.0,62.3268,62.3658,62.3268,62.356,7627.0
2017-03-28 12:05:00,63.99,64.0,63.95,63.97,7983.0,62.3658,62.3755,62.3268,62.3463,7983.0
2017-03-28 12:10:00,63.97,63.97,63.92,63.96,7740.0,62.3463,62.3463,62.2976,62.3366,7740.0
2017-03-28 12:15:00,63.98,64.0,63.91,63.91,14011.0,62.356,62.3755,62.2878,62.2878,14011.0
2017-03-28 12:20:00,63.93,63.94,63.91,63.92,7174.0,62.3073,62.3171,62.2878,62.2976,7174.0
2017-03-28 12:25:00,63.92,63.93,63.86,63.88,12838.0,62.2976,62.3073,62.2391,62.2586,12838.0
2017-03-28 12:30:00,63.86,63.93,63.86,63.89,16560.0,62.2391,62.3073,62.2391,62.2683,16560.0
2017-03-28 12:35:00,63.89,63.94,63.89,63.9,6159.0,62.2683,62.3171,62.2683,62.2781,6159.0
2017-03-28 12:40:00,63.91,63.94,63.88,63.9,8446.0,62.2878,62.3171,62.2586,62.2781,8446.0
2017-03-28 12:45:00,63.89,63.89,63.84,63.84,10706.0,62.2683,62.2683,62.2196,62.2196,10706.0
2017-03-28 12:50:00,63.84,63.86,63.81,63.86,7499.0,62.2196,62.2391,62.1904,62.2391,7499.0
2017-03-28 12:55:00,63.87,63.91,63.86,63.89,17731.0,62.2488,62.2878,62.2391,62.2683,17731.0
2017-03-28 13:00:00,63.89,63.9,63.87,63.88,5610.0,62.2683,62.2781,62.2488,62.2586,5610.0
2017-03-28 13:05:00,63.88,63.89,63.84,63.85,8830.0,62.2586,62.2683,62.2196,62.2293,8830.0
2017-03-28 13:10:00,63.83,63.88,63.83,63.84,6450.0,62.2099,62.2586,62.2099,62.2196,6450.0
2017-03-28 13:15:00,63.83,63.85,63.8,63.84,15024.0,62.2099,62.2293,62.1806,62.2196,15024.0
2017-03-28 13:20:00,63.85,63.86,63.82,63.82,8600.0,62.2293,62.2391,62.2001,62.2001,8600.0
2017-03-28 13:25:00,63.82,63.86,63.82,63.84,11231.0,62.2001,62.2391,62.2001,62.2196,11231.0
2017-03-28 13:30:00,63.85,63.86,63.79,63.81,9287.0,62.2293,62.2391,62.1709,62.1904,9287.0
2017-03-28 13:35:00,63.82,63.85,63.81,63.82,5525.0,62.2001,62.2293,62.1904,62.2001,5525.0
2017-03-28 13:40:00,63.82,63.88,63.82,63.83,12837.0,62.2001,62.2586,62.2001,62.2099,12837.0
2017-03-28 13:45:00,63.83,63.84,63.81,63.84,5770.0,62.2099,62.2196,62.1904,62.2196,5770.0
2017-03-28 13:50:00,63.84,63.86,63.83,63.85,8321.0,62.2196,62.2391,62.2099,62.2293,8321.0
2017-03-28 13:55:00,63.84,63.93,63.82,63.92,13610.0,62.2196,62.3073,62.2001,62.2976,13610.0
2017-03-28 14:00:00,63.91,63.92,63.89,63.9,7818.0,62.2878,62.2976,62.2683,62.2781,7818.0
2017-03-28 14:05:00,63.9,63.99,63.89,63.99,111196.0,62.2781,62.3658,62.2683,62.3658,111196.0
2017-03-28 14:10:00,63.98,64.15,63.97,64.14,27687.0,62.356,62.5217,62.3463,62.512,27687.0
2017-03-28 14:15:00,64.13,64.16,64.11,64.15,30293.0,62.5022,62.5315,62.4827,62.5217,30293.0
2017-03-28 14:20:00,64.15,64.16,64.05,64.07,41437.0,62.5217,62.5315,62.4243,62.4438,41437.0
2017-03-28 14:25:00,64.08,64.11,64.06,64.06,25931.0,62.4535,62.4827,62.434,62.434,25931.0
2017-03-28 14:30:00,64.05,64.05,63.99,64.03,20971.0,62.4243,62.4243,62.3658,62.4048,20971.0
2017-03-28 14:35:00,64.03,64.07,64.01,64.07,14900.0,62.4048,62.4438,62.3853,62.4438,14900.0
2017-03-28 14:40:00,64.07,64.09,64.06,64.06,17997.0,62.4438,62.4633,62.434,62.434,17997.0
2017-03-28 14:45:00,64.07,64.13,64.07,64.11,10991.0,62.4438,62.5022,62.4438,62.4827,10991.0
2017-03-28 14:50:00,64.11,64.11,64.09,64.11,18306.0,62.4827,62.4827,62.4633,62.4827,18306.0
2017-03-28 14:55:00,64.11,64.12,64.09,64.1,10744.0,62.4827,62.4925,62.4633,62.473,10744.0
2017-03-28 15:00:00,64.1,64.13,64.09,64.13,12871.0,62.473,62.5022,62.4633,62.5022,12871.0
2017-03-28 15:05:00,64.14,64.14,64.08,64.1,13417.0,62.512,62.512,62.4535,62.473,13417.0
2017-03-28 15:10:00,64.1,64.3,64.09,64.23,46196.0,62.473,62.6679,62.4633,62.5997,46196.0
2017-03-28 15:15:00,64.23,64.23,64.16,64.17,91004.0,62.5997,62.5997,62.5315,62.5412,91004.0
2017-03-28 15:20:00,64.13,64.19,64.1,64.19,26517.0,62.5022,62.5607,62.473,62.5607,26517.0
2017-03-28 15:25:00,64.18,64.19,64.15,64.18,19458.0,62.551,62.5607,62.5217,62.551,19458.0
2017-03-28 15:30:00,64.18,64.21,64.15,64.18,37435.0,62.551,62.5802,62.5217,62.551,37435.0
2017-03-28 15:35:00,64.19,64.21,64.16,64.18,182462.0,62.5607,62.5802,62.5315,62.551,182462.0
2017-03-28 15:40:00,64.18,64.26,64.18,64.22,37824.0,62.551,62.6289,62.551,62.59,37824.0
2017-03-28 15:45:00,64.21,64.22,64.16,64.18,57900.0,62.5802,62.59,62.5315,62.551,57900.0
2017-03-28 15:50:00,64.17,64.19,64.14,64.18,57196.0,62.5412,62.5607,62.512,62.551,57196.0
2017-03-28 15:55:00,64.18,64.24,64.11,64.11,121422.0,62.551,62.6095,62.4827,62.4827,121422.0
2017-03-29 09:30:00,64.27,64.27,63.92,64.07,45339.0,62.6387,62.6387,62.2976,62.4438,45339.0
2017-03-29 09:35:00,64.04,64.05,63.93,63.98,18361.0,62.4145,62.4243,62.3073,62.356,18361.0
2017-03-29 09:40:00,63.96,64.03,63.94,63.94,17475.0,62.3366,62.4048,62.3171,62.3171,17475.0
2017-03-29 09:45:00,63.97,64.0,63.85,63.89,49034.0,62.3463,62.3755,62.2293,62.2683,49034.0
2017-03-29 09:50:00,63.91,64.06,63.89,64.06,13881.0,62.2878,62.434,62.2683,62.434,13881.0
2017-03-29 09:55:00,64.05,64.05,63.92,63.98,10908.0,62.4243,62.4243,62.2976,62.356,10908.0
2017-03-29 10:00:00,64.0,64.09,63.99,64.08,16290.0,62.3755,62.4633,62.3658,62.4535,16290.0
2017-03-29 10:05:00,64.07,64.13,64.03,64.03,133664.0,62.4438,62.5022,62.4048,62.4048,133664.0
2017-03-29 10:10:00,64.03,64.17,64.03,64.13,49951.0,62.4048,62.5412,62.4048,62.5022,49951.0
2017-03-29 10:15:00,64.13,64.18,64.12,64.13,23772.0,62.5022,62.551,62.4925,62.5022,23772.0
2017-03-29 10:20:00,64.14,64.2,64.1,64.18,32014.0,62.512,62.5705,62.473,62.551,32014.0
2017-03-29 10:25:00,64.17,64.18,64.12,64.17,21260.0,62.5412,62.551,62.4925,62.5412,21260.0
2017-03-29 10:30:00,64.17,64.22,64.15,64.2,43789.0,62.5412,62.59,62.5217,62.5705,43789.0
2017-03-29 10:35:00,64.21,64.34,64.21,64.34,17883.0,62.5802,62.7069,62.5802,62.7069,17883.0
2017-03-29 10:40:00,64.35,64.4,64.31,64.32,23672.0,62.7167,62.7654,62.6777,62.6874,23672.0
2017-03-29 10:45:00,64.32,64.44,64.32,64.43,23663.0,62.6874,62.8044,62.6874,62.7946,23663.0
2017-03-29 10:50:00,64.43,64.48,64.38,64.39,76891.0,62.7946,62.8434,62.7459,62.7556,76891.0
2017-03-29 10:55:00,64.39,64.39,64.28,64.29,68919.0,62.7556,62.7556,62.6484,62.6582,68919.0
2017-03-29 11:00:00,64.29,64.33,64.25,64.29,41104.0,62.6582,62.6972,62.6192,62.6582,41104.0
2017-03-29 11:05:00,64.3,64.33,64.24,64.28,38421.0,62.6679,62.6972,62.6095,62.6484,38421.0
2017-03-29 11:10:00,64.28,64.4,64.25,64.4,30593.0,62.6484,62.7654,62.6192,62.7654,30593.0
2017-03-29 11:15:00,64.4,64.41,64.3,64.32,43906.0,62.7654,62.7751,62.6679,62.6874,43906.0
2017-03-29 11:20:00,64.33,64.4,64.31,64.39,46972.0,62.6972,62.7654,62.6777,62.7556,46972.0
2017-03-29 11:25:00,64.39,64.4,64.36,64.36,23533.0,62.7556,62.7654,62.7264,62.7264,23533.0
2017-03-29 11:30:00,64.36,64.36,64.22,64.22,19394.0,62.7264,62.7264,62.59,62.59,19394.0
2017-03-29 11:35:00,64.21,64.22,64.12,64.15,24412.0,62.5802,62.59,62.4925,62.5217,24412.0
2017-03-29 11:40:00,64.15,64.23,64.13,64.19,23493.0,62.5217,62.5997,62.5022,62.5607,23493.0
2017-03-29 11:45:00,64.19,64.27,64.16,64.27,18341.0,62.5607,62.6387,62.5315,62.6387,18341.0
2017-03-29 11:50:00,64.26,64.27,64.18,64.24,72302.0,62.6289,62.6387,62.551,62.6095,72302.0
2017-03-29 11:55:00,64.24,64.29,64.21,64.29,17410.0,62.6095,62.6582,62.5802,62.6582,17410.0
2017-03-29 12:00:00,64.29,64.37,64.24,64.36,26222.0,62.6582,62.7362,62.6095,62.7264,26222.0
2017-03-29 12:05:00,64.36,64.4,64.35,64.39,27436.0,62.7264,62.7654,62.7167,62.7556,27436.0
2017-03-29 12:10:00,64.39,64.51,64.38,64.47,49392.0,62.7556,62.8726,62.7459,62.8336,49392.0
2017-03-29 12:15:00,64.47,64.51,64.46,64.49,18614.0,62.8336,62.8726,62.8239,62.8531,18614.0
2017-03-29 12:20:00,64.49,64.57,64.48,64.55,20078.0,62.8531,62.9311,62.8434,62.9116,20078.0
2017-03-29 12:25:00,64.55,64.56,64.53,64.55,13974.0,62.9116,62.9213,62.8921,62.9116,13974.0
2017-03-29 12:30:00,64.54,64.56,64.53,64.55,16961.0,62.9018,62.9213,62.8921,62.9116,16961.0
2017-03-29 12:35:00,64.55,64.63,64.54,64.56,31273.0,62.9116,62.9896,62.9018,62.9213,31273.0
2017-03-29 12:40:00,64.55,64.55,64.51,64.55,19681.0,62.9116,62.9116,62.8726,62.9116,19681.0
2017-03-29 12:45:00,64.55,64.65,64.55,64.65,20236.0,62.9116,63.009,62.9116,63.009,20236.0
2017-03-29 12:50:00,64.65,64.67,64.61,64.61,13533.0,63.009,63.0285,62.9701,62.9701,13533.0
2017-03-29 12:55:00,64.61,64.62,64.57,64.61,15073.0,62.9701,62.9798,62.9311,62.9701,15073.0
2017-03-29 13:00:00,64.61,64.61,64.57,64.57,15096.0,62.9701,62.9701,62.9311,62.9311,15096.0
2017-03-29 13:05:00,64.58,64.59,64.46,64.46,15751.0,62.9408,62.9506,62.8239,62.8239,15751.0
2017-03-29 13:10:00,64.46,64.48,64.41,64.42,13044.0,62.8239,62.8434,62.7751,62.7849,13044.0
2017-03-29 13:15:00,64.42,64.47,64.38,64.47,33151.0,62.7849,62.8336,62.7459,62.8336,33151.0
2017-03-29 13:20:00,64.47,64.52,64.46,64.51,161053.0,62.8336,62.8823,62.8239,62.8726,161053.0
2017-03-29 13:25:00,64.51,64.6,64.51,64.58,20952.0,62.8726,62.9603,62.8726,62.9408,20952.0
2017-03-29 13:30:00,64.58,64.64,64.58,64.62,12729.0,62.9408,62.9993,62.9408,62.9798,12729.0
2017-03-29 13:35:00,64.63,64.66,64.61,64.63,21772.0,62.9896,63.0188,62.9701,62.9896,21772.0
2017-03-29 13:40:00,64.64,64.65,64.61,64.64,17356.0,62.9993,63.009,62.9701,62.9993,17356.0
2017-03-29 13:45:00,64.64,64.66,64.61,64.66,11256.0,62.9993,63.0188,62.9701,63.0188,11256.0
2017-03-29 13:50:00,64.66,64.66,64.6,64.63,14572.0,63.0188,63.0188,62.9603,62.9896,14572.0
2017-03-29 13:55:00,64.63,64.64,64.6,64.61,12067.0,62.9896,62.9993,62.9603,62.9701,12067.0
2017-03-29 14:00:00,64.61,64.73,64.6,64.72,25846.0,62.9701,63.087,62.9603,63.0773,25846.0
2017-03-29 14:05:00,64.72,64.72,64.66,64.67,10621.0,63.0773,63.0773,63.0188,63.0285,10621.0
2017-03-29 14:10:00,64.68,64.74,64.67,64.74,13015.0,63.0383,63.0968,63.0285,63.0968,13015.0
2017-03-29 14:15:00,64.74,64.76,64.7,64.7,14079.0,63.0968,63.1163,63.0578,63.0578,14079.0
2017-03-29 14:20:00,64.69,64.8,64.69,64.79,18166.0,63.048,63.1552,63.048,63.1455,18166.0
2017-03-29 14:25:00,64.79,64.83,64.78,64.83,25342.0,63.1455,63.1845,63.1357,63.1845,25342.0
2017-03-29 14:30:00,64.82,64.88,64.82,64.88,31021.0,63.1747,63.2332,63.1747,63.2332,31021.0
2017-03-29 14:35:00,64.87,64.9,64.81,64.88,69441.0,63.2235,63.2527,63.165,63.2332,69441.0
2017-03-29 14:40:00,64.88,64.91,64.84,64.84,18217.0,63.2332,63.2624,63.1942,63.1942,18217.0
2017-03-29 14:45:00,64.83,64.89,64.83,64.85,38642.0,63.1845,63.243,63.1845,63.204,38642.0
2017-03-29 14:50:00,64.86,64.94,64.85,64.93,52375.0,63.2137,63.2917,63.204,63.2819,52375.0
2017-03-29 14:55:00,64.93,64.96,64.85,64.86,33589.0,63.2819,63.3112,63.204,63.2137,33589.0
2017-03-29 15:00:00,64.87,64.89,64.83,64.88,77208.0,63.2235,63.243,63.1845,63.2332,77208.0
2017-03-29 15:05:00,64.88,64.89,64.85,64.86,105245.0,63.2332,63.243,63.204,63.2137,105245.0
2017-03-29 15:10:00,64.86,64.86,64.77,64.78,30647.0,63.2137,63.2137,63.126,63.1357,30647.0
2017-03-29 15:15:00,64.78,64.79,64.67,64.72,31712.0,63.1357,63.1455,63.0285,63.0773,31712.0
2017-03-29 15:20:00,64.72,64.82,64.71,64.82,34672.0,63.0773,63.1747,63.0675,63.1747,34672.0
2017-03-29 15:25:00,64.82,64.85,64.79,64.85,39703.0,63.1747,63.204,63.1455,63.204,39703.0
2017-03-29 15:30:00,64.85,64.86,64.76,64.78,64539.0,63.204,63.2137,63.1163,63.1357,64539.0
2017-03-29 15:35:00,64.79,64.82,64.75,64.77,75307.0,63.1455,63.1747,63.1065,63.126,75307.0
2017-03-29 15:40:00,64.76,64.78,64.72,64.73,85784.0,63.1163,63.1357,63.0773,63.087,85784.0
2017-03-29 15:45:00,64.72,64.73,64.62,64.64,79812.0,63.0773,63.087,62.9798,62.9993,79812.0
2017-03-29 15:50:00,64.64,64.7,64.61,64.64,107598.0,62.9993,63.0578,62.9701,62.9993,107598.0
2017-03-29 15:55:00,64.64,64.66,64.59,64.62,196021.0,62.9993,63.0188,62.9506,62.9798,196021.0
2017-03-30 09:30:00,64.63,64.72,64.17,64.31,60610.0,62.9896,63.0773,62.5412,62.6777,60610.0
2017-03-30 09:35:00,64.32,64.63,64.28,64.53,89842.0,62.6874,62.9896,62.6484,62.8921,89842.0
2017-03-30 09:40:00,64.49,64.5,64.31,64.4,42361.0,62.8531,62.8629,62.6777,62.7654,42361.0
2017-03-30 09:45:00,64.38,64.53,64.33,64.53,61132.0,62.7459,62.8921,62.6972,62.8921,61132.0
2017-03-30 09:50:00,64.49,64.49,64.39,64.43,24683.0,62.8531,62.8531,62.7556,62.7946,24683.0
2017-03-30 09:55:00,64.43,64.55,64.41,64.5,31269.0,62.7946,62.9116,62.7751,62.8629,31269.0
2017-03-30 10:00:00,64.51,64.63,64.47,64.61,45017.0,62.8726,62.9896,62.8336,62.9701,45017.0
2017-03-30 10:05:00,64.61,64.65,64.58,64.62,35831.0,62.9701,63.009,62.9408,62.9798,35831.0
2017-03-30 10:10:00,64.63,64.73,64.63,64.69,59680.0,62.9896,63.087,62.9896,63.048,59680.0
2017-03-30 10:15:00,64.69,64.7,64.61,64.62,18127.0,63.048,63.0578,62.9701,62.9798,18127.0
2017-03-30 10:20:00,64.64,64.64,64.38,64.51,74067.0,62.9993,62.9993,62.7459,62.8726,74067.0
2017-03-30 10:25:00,64.5,64.56,64.41,64.41,19363.0,62.8629,62.9213,62.7751,62.7751,19363.0
2017-03-30 10:30:00,64.41,64.45,64.35,64.37,26574.0,62.7751,62.8141,62.7167,62.7362,26574.0
2017-03-30 10:35:00,64.36,64.5,64.36,64.48,22871.0,62.7264,62.8629,62.7264,62.8434,22871.0
2017-03-30 10:40:00,64.48,64.49,64.42,64.45,26664.0,62.8434,62.8531,62.7849,62.8141,26664.0
2017-03-30 10:45:00,64.45,64.59,64.45,64.58,42893.0,62.8141,62.9506,62.8141,62.9408,42893.0
2017-03-30 10:50:00,64.6,64.62,64.54,64.6,15816.0,62.9603,62.9798,62.9018,62.9603,15816.0
2017-03-30 10:55:00,64.59,64.62,64.54,64.59,36729.0,62.9506,62.9798,62.9018,62.9506,36729.0
2017-03-30 11:00:00,64.6,64.62,64.54,64.56,24344.0,62.9603,62.9798,62.9018,62.9213,24344.0
2017-03-30 11:05:00,64.56,64.6,64.54,64.55,19919.0,62.9213,62.9603,62.9018,62.9116,19919.0
2017-03-30 11:10:00,64.55,64.57,64.52,64.56,14568.0,62.9116,62.9311,62.8823,62.9213,14568.0
2017-03-30 11:15:00,64.57,64.57,64.48,64.51,14993.0,62.9311,62.9311,62.8434,62.8726,14993.0
2017-03-30 11:20:00,64.51,64.51,64.43,64.45,18118.0,62.8726,62.8726,62.7946,62.8141,18118.0
2017-03-30 11:25:00,64.46,64.5,64.43,64.47,22802.0,62.8239,62.8629,62.7946,62.8336,22802.0
2017-03-30 11:30:00,64.48,64.52,64.43,64.48,19174.0,62.8434,62.8823,62.7946,62.8434,19174.0
2017-03-30 11:35:00,64.47,64.5,64.43,64.47,14163.0,62.8336,62.8629,62.7946,62.8336,14163.0
2017-03-30 11:40:00,64.48,64.51,64.46,64.46,12655.0,62.8434,62.8726,62.8239,62.8239,12655.0
2017-03-30 11:45:00,64.46,64.5,64.43,64.46,32203.0,62.8239,62.8629,62.7946,62.8239,32203.0
2017-03-30 11:50:00,64.46,64.48,64.44,64.48,11048.0,62.8239,62.8434,62.8044,62.8434,11048.0
2017-03-30 11:55:00,64.49,64.5,64.4,64.41,7821.0,62.8531,62.8629,62.7654,62.7751,7821.0
2017-03-30 12:00:00,64.41,64.45,64.33,64.34,22176.0,62.7751,62.8141,62.6972,62.7069,22176.0
2017-03-30 12:05:00,64.33,64.37,64.28,64.33,27440.0,62.6972,62.7362,62.6484,62.6972,27440.0
2017-03-30 12:10:00,64.35,64.37,64.29,64.3,15883.0,62.7167,62.7362,62.6582,62.6679,15883.0
2017-03-30 12:15:00,64.3,64.33,64.28,64.32,22790.0,62.6679,62.6972,62.6484,62.6874,22790.0
2017-03-30 12:20:00,64.32,64.37,64.29,64.34,27713.0,62.6874,62.7362,62.6582,62.7069,27713.0
2017-03-30 12:25:00,64.33,64.41,64.32,64.41,16410.0,62.6972,62.7751,62.6874,62.7751,16410.0
2017-03-30 12:30:00,64.4,64.4,64.33,64.36,13186.0,62.7654,62.7654,62.6972,62.7264,13186.0
2017-03-30 12:35:00,64.36,64.37,64.26,64.29,19605.0,62.7264,62.7362,62.6289,62.6582,19605.0
2017-03-30 12:40:00,64.29,64.33,64.26,64.33,8824.0,62.6582,62.6972,62.6289,62.6972,8824.0
2017-03-30 12:45:00,64.33,64.33,64.28,64.29,8612.0,62.6972,62.6972,62.6484,62.6582,8612.0
2017-03-30 12:50:00,64.29,64.33,64.26,64.31,18170.0,62.6582,62.6972,62.6289,62.6777,18170.0
2017-03-30 12:55:00,64.3,64.32,64.3,64.3,9021.0,62.6679,62.6874,62.6679,62.6679,9021.0
2017-03-30 13:00:00,64.31,64.35,64.27,64.35,29501.0,62.6777,62.7167,62.6387,62.7167,29501.0
2017-03-30 13:05:00,64.35,64.37,64.29,64.36,22196.0,62.7167,62.7362,62.6582,62.7264,22196.0
2017-03-30 13:10:00,64.36,64.46,64.36,64.41,22139.0,62.7264,62.8239,62.7264,62.7751,22139.0
2017-03-30 13:15:00,64.42,64.5,64.42,64.5,16025.0,62.7849,62.8629,62.7849,62.8629,16025.0
2017-03-30 13:20:00,64.5,64.55,64.49,64.54,15400.0,62.8629,62.9116,62.8531,62.9018,15400.0
2017-03-30 13:25:00,64.55,64.57,64.52,64.55,9442.0,62.9116,62.9311,62.8823,62.9116,9442.0
2017-03-30 13:30:00,64.54,64.58,64.52,64.58,14400.0,62.9018,62.9408,62.8823,62.9408,14400.0
2017-03-30 13:35:00,64.58,64.63,64.56,64.62,13378.0,62.9408,62.9896,62.9213,62.9798,13378.0
2017-03-30 13:40:00,64.63,64.63,64.57,64.59,14610.0,62.9896,62.9896,62.9311,62.9506,14610.0
2017-03-30 13:45:00,64.6,64.62,64.59,64.59,7200.0,62.9603,62.9798,62.9506,62.9506,7200.0
2017-03-30 13:50:00,64.59,64.62,64.59,64.6,7908.0,62.9506,62.9798,62.9506,62.9603,7908.0
2017-03-30 13:55:00,64.6,64.61,64.55,64.58,25635.0,62.9603,62.9701,62.9116,62.9408,25635.0
2017-03-30 14:00:00,64.58,64.61,64.57,64.58,13958.0,62.9408,62.9701,62.9311,62.9408,13958.0
2017-03-30 14:05:00,64.57,64.6,64.54,64.6,17796.0,62.9311,62.9603,62.9018,62.9603,17796.0
2017-03-30 14:10:00,64.59,64.63,64.58,64.63,32483.0,62.9506,62.9896,62.9408,62.9896,32483.0
2017-03-30 14:15:00,64.62,64.64,64.6,64.63,109116.0,62.9798,62.9993,62.9603,62.9896,109116.0
2017-03-30 14:20:00,64.63,64.68,64.6,64.61,83425.0,62.9896,63.0383,62.9603,62.9701,83425.0
2017-03-30 14:25:00,64.61,64.66,64.61,64.64,9871.0,62.9701,63.0188,62.9701,62.9993,9871.0
2017-03-30 14:30:00,64.62,64.7,64.61,64.65,20587.0,62.9798,63.0578,62.9701,63.009,20587.0
2017-03-30 14:35:00,64.66,64.68,64.63,64.65,13274.0,63.0188,63.0383,62.9896,63.009,13274.0
2017-03-30 14:40:00,64.66,64.69,64.64,64.68,17979.0,63.0188,63.048,62.9993,63.0383,17979.0
2017-03-30 14:45:00,64.68,64.73,64.67,64.72,15046.0,63.0383,63.087,63.0285,63.0773,15046.0
2017-03-30 14:50:00,64.72,64.76,64.69,64.72,49753.0,63.0773,63.1163,63.048,63.0773,49753.0
2017-03-30 14:55:00,64.71,64.72,64.64,64.66,20175.0,63.0675,63.0773,62.9993,63.0188,20175.0
2017-03-30 15:00:00,64.65,64.68,64.64,64.68,9635.0,63.009,63.0383,62.9993,63.0383,9635.0
2017-03-30 15:05:00,64.69,64.71,64.64,64.65,17966.0,63.048,63.0675,62.9993,63.009,17966.0
2017-03-30 15:10:00,64.66,64.68,64.61,64.63,14541.0,63.0188,63.0383,62.9701,62.9896,14541.0
2017-03-30 15:15:00,64.63,64.64,64.59,64.61,18590.0,62.9896,62.9993,62.9506,62.9701,18590.0
2017-03-30 15:20:00,64.61,64.71,64.61,64.69,16623.0,62.9701,63.0675,62.9701,63.048,16623.0
2017-03-30 15:25:00,64.69,64.82,64.64,64.8,66499.0,63.048,63.1747,62.9993,63.1552,66499.0
2017-03-30 15:30:00,64.78,64.81,64.73,64.79,31133.0,63.1357,63.165,63.087,63.1455,31133.0
2017-03-30 15:35:00,64.8,64.8,64.74,64.77,39848.0,63.1552,63.1552,63.0968,63.126,39848.0
2017-03-30 15:40:00,64.78,64.9,64.74,64.88,96075.0,63.1357,63.2527,63.0968,63.2332,96075.0
2017-03-30 15:45:00,64.89,64.92,64.86,64.88,103416.0,63.243,63.2722,63.2137,63.2332,103416.0
2017-03-30 15:50:00,64.88,64.93,64.87,64.93,154744.0,63.2332,63.2819,63.2235,63.2819,154744.0
2017-03-30 15:55:00,64.92,65.09,64.91,65.0,258890.0,63.2722,63.4379,63.2624,63.3502,258890.0
2017-03-31 09:30:00,64.83,65.23,64.55,64.88,62443.0,63.1845,63.5743,62.9116,63.2332,62443.0
2017-03-31 09:35:00,64.88,64.88,64.66,64.8,8827.0,63.2332,63.2332,63.0188,63.1552,8827.0
2017-03-31 09:40:00,64.8,64.94,64.8,64.91,30741.0,63.1552,63.2917,63.1552,63.2624,30741.0
2017-03-31 09:45:00,64.91,65.07,64.91,64.95,65971.0,63.2624,63.4184,63.2624,63.3014,65971.0
2017-03-31 09:50:00,64.93,65.01,64.88,64.98,22240.0,63.2819,63.3599,63.2332,63.3307,22240.0
2017-03-31 09:55:00,64.98,65.02,64.94,64.94,4788.0,63.3307,63.3697,63.2917,63.2917,4788.0
2017-03-31 10:00:00,64.9,65.0,64.89,64.96,7150.0,63.2527,63.3502,63.243,63.3112,7150.0
2017-03-31 10:05:00,64.96,64.97,64.89,64.93,12698.0,63.3112,63.3209,63.243,63.2819,12698.0
2017-03-31 10:10:00,64.93,64.97,64.9,64.93,122572.0,63.2819,63.3209,63.2527,63.2819,122572.0
2017-03-31 10:15:00,64.92,64.97,64.9,64.94,67513.0,63.2722,63.3209,63.2527,63.2917,67513.0
2017-03-31 10:20:00,64.95,64.99,64.92,64.98,41895.0,63.3014,63.3404,63.2722,63.3307,41895.0
2017-03-31 10:25:00,64.98,65.03,64.97,64.98,5615.0,63.3307,63.3794,63.3209,63.3307,5615.0
2017-03-31 10:30:00,65.01,65.12,65.0,65.07,14669.0,63.3599,63.4671,63.3502,63.4184,14669.0
2017-03-31 10:35:00,65.07,65.18,65.04,65.04,22393.0,63.4184,63.5256,63.3891,63.3891,22393.0
2017-03-31 10:40:00,65.07,65.07,64.96,64.97,18891.0,63.4184,63.4184,63.3112,63.3209,18891.0
2017-03-31 10:45:00,64.98,65.01,64.91,64.91,30810.0,63.3307,63.3599,63.2624,63.2624,30810.0
2017-03-31 10:50:00,64.92,64.92,64.87,64.88,68382.0,63.2722,63.2722,63.2235,63.2332,68382.0
2017-03-31 10:55:00,64.88,64.9,64.75,64.79,36586.0,63.2332,63.2527,63.1065,63.1455,36586.0
2017-03-31 11:00:00,64.79,64.8,64.72,64.74,18546.0,63.1455,63.1552,63.0773,63.0968,18546.0
2017-03-31 11:05:00,64.74,64.82,64.68,64.72,22448.0,63.0968,63.1747,63.0383,63.0773,22448.0
2017-03-31 11:10:00,64.73,64.83,64.73,64.8,18817.0,63.087,63.1845,63.087,63.1552,18817.0
2017-03-31 11:15:00,64.79,64.79,64.73,64.74,13512.0,63.1455,63.1455,63.087,63.0968,13512.0
2017-03-31 11:20:00,64.75,64.76,64.66,64.69,10506.0,63.1065,63.1163,63.0188,63.048,10506.0
2017-03-31 11:25:00,64.7,64.76,64.7,64.76,6500.0,63.0578,63.1163,63.0578,63.1163,6500.0
2017-03-31 11:30:00,64.76,64.79,64.7,64.7,10598.0,63.1163,63.1455,63.0578,63.0578,10598.0
2017-03-31 11:35:00,64.7,64.73,64.67,64.69,20491.0,63.0578,63.087,63.0285,63.048,20491.0
2017-03-31 11:40:00,64.68,64.77,64.67,64.76,5660.0,63.0383,63.126,63.0285,63.1163,5660.0
2017-03-31 11:45:00,64.77,64.79,64.72,64.79,14784.0,63.126,63.1455,63.0773,63.1455,14784.0
2017-03-31 11:50:00,64.81,64.81,64.69,64.69,10958.0,63.165,63.165,63.048,63.048,10958.0
2017-03-31 11:55:00,64.71,64.72,64.68,64.71,5708.0,63.0675,63.0773,63.0383,63.0675,5708.0
2017-03-31 12:00:00,64.72,64.75,64.71,64.71,7348.0,63.0773,63.1065,63.0675,63.0675,7348.0
2017-03-31 12:05:00,64.72,64.74,64.69,64.73,14712.0,63.0773,63.0968,63.048,63.087,14712.0
2017-03-31 12:10:00,64.73,64.73,64.64,64.64,33536.0,63.087,63.087,62.9993,62.9993,33536.0
2017-03-31 12:15:00,64.65,64.66,64.57,64.59,24422.0,63.009,63.0188,62.9311,62.9506,24422.0
2017-03-31 12:20:00,64.58,64.61,64.53,64.57,21099.0,62.9408,62.9701,62.8921,62.9311,21099.0
2017-03-31 12:25:00,64.58,64.63,64.54,64.56,21782.0,62.9408,62.9896,62.9018,62.9213,21782.0
2017-03-31 12:30:00,64.56,64.56,64.48,64.54,15650.0,62.9213,62.9213,62.8434,62.9018,15650.0
2017-03-31 12:35:00,64.56,64.56,64.49,64.49,10943.0,62.9213,62.9213,62.8531,62.8531,10943.0
2017-03-31 12:40:00,64.49,64.53,64.47,64.47,25578.0,62.8531,62.8921,62.8336,62.8336,25578.0
2017-03-31 12:45:00,64.47,64.52,64.45,64.5,15764.0,62.8336,62.8823,62.8141,62.8629,15764.0
2017-03-31 12:50:00,64.51,64.57,64.51,64.56,37800.0,62.8726,62.9311,62.8726,62.9213,37800.0
2017-03-31 12:55:00,64.56,64.56,64.5,64.51,139134.0,62.9213,62.9213,62.8629,62.8726,139134.0
2017-03-31 13:00:00,64.51,64.52,64.47,64.47,14450.0,62.8726,62.8823,62.8336,62.8336,14450.0
2017-03-31 13:05:00,64.47,64.5,64.45,64.47,11951.0,62.8336,62.8629,62.8141,62.8336,11951.0
2017-03-31 13:10:00,64.46,64.46,64.4,64.4,20536.0,62.8239,62.8239,62.7654,62.7654,20536.0
2017-03-31 13:15:00,64.41,64.43,64.39,64.41,16090.0,62.7751,62.7946,62.7556,62.7751,16090.0
2017-03-31 13:20:00,64.41,64.41,64.39,64.4,19965.0,62.7751,62.7751,62.7556,62.7654,19965.0
2017-03-31 13:25:00,64.4,64.4,64.37,64.39,19181.0,62.7654,62.7654,62.7362,62.7556,19181.0
2017-03-31 13:30:00,64.39,64.44,64.38,64.38,22665.0,62.7556,62.8044,62.7459,62.7459,22665.0
2017-03-31 13:35:00,64.39,64.4,64.28,64.29,36604.0,62.7556,62.7654,62.6484,62.6582,36604.0
2017-03-31 13:40:00,64.28,64.3,64.17,64.18,56285.0,62.6484,62.6679,62.5412,62.551,56285.0
2017-03-31 13:45:00,64.18,64.19,64.11,64.14,95373.0,62.551,62.5607,62.4827,62.512,95373.0
2017-03-31 13:50:00,64.15,64.17,64.08,64.11,37601.0,62.5217,62.5412,62.4535,62.4827,37601.0
2017-03-31 13:55:00,64.13,64.17,64.06,64.09,40021.0,62.5022,62.5412,62.434,62.4633,40021.0
2017-03-31 14:00:00,64.08,64.2,64.07,64.16,65506.0,62.4535,62.5705,62.4438,62.5315,65506.0
2017-03-31 14:05:00,64.16,64.28,64.16,64.27,18570.0,62.5315,62.6484,62.5315,62.6387,18570.0
2017-03-31 14:10:00,64.26,64.27,64.15,64.16,41082.0,62.6289,62.6387,62.5217,62.5315,41082.0
2017-03-31 14:15:00,64.18,64.22,64.17,64.22,11786.0,62.551,62.59,62.5412,62.59,11786.0
2017-03-31 14:20:00,64.22,64.29,64.21,64.29,11817.0,62.59,62.6582,62.5802,62.6582,11817.0
2017-03-31 14:25:00,64.29,64.32,64.24,64.29,13500.0,62.6582,62.6874,62.6095,62.6582,13500.0
2017-03-31 14:30:00,64.3,64.3,64.24,64.29,14347.0,62.6679,62.6679,62.6095,62.6582,14347.0
2017-03-31 14:35:00,64.31,64.38,64.26,64.28,29046.0,62.6777,62.7459,62.6289,62.6484,29046.0
2017-03-31 14:40:00,64.28,64.31,64.23,64.26,8600.0,62.6484,62.6777,62.5997,62.6289,8600.0
2017-03-31 14:45:00,64.26,64.37,64.25,64.37,10128.0,62.6289,62.7362,62.6192,62.7362,10128.0
2017-03-31 14:50:00,64.36,64.36,64.31,64.32,18075.0,62.7264,62.7264,62.6777,62.6874,18075.0
2017-03-31 14:55:00,64.31,64.34,64.31,64.32,16685.0,62.6777,62.7069,62.6777,62.6874,16685.0
2017-03-31 15:00:00,64.33,64.44,64.32,64.43,35892.0,62.6972,62.8044,62.6874,62.7946,35892.0
2017-03-31 15:05:00,64.44,64.49,64.44,64.45,17671.0,62.8044,62.8531,62.8044,62.8141,17671.0
2017-03-31 15:10:00,64.45,64.47,64.42,64.47,14020.0,62.8141,62.8336,62.7849,62.8336,14020.0
2017-03-31 15:15:00,64.47,64.48,64.39,64.42,24765.0,62.8336,62.8434,62.7556,62.7849,24765.0
2017-03-31 15:20:00,64.43,64.48,64.42,64.46,26728.0,62.7946,62.8434,62.7849,62.8239,26728.0
2017-03-31 15:25:00,64.45,64.47,64.42,64.42,111443.0,62.8141,62.8336,62.7849,62.7849,111443.0
2017-03-31 15:30:00,64.41,64.55,64.39,64.53,181755.0,62.7751,62.9116,62.7556,62.8921,181755.0
2017-03-31 15:35:00,64.54,64.57,64.49,64.53,48181.0,62.9018,62.9311,62.8531,62.8921,48181.0
2017-03-31 15:40:00,64.52,64.6,64.52,64.57,50272.0,62.8823,62.9603,62.8823,62.9311,50272.0
2017-03-31 15:45:00,64.57,64.65,64.57,64.61,71427.0,62.9311,63.009,62.9311,62.9701,71427.0
2017-03-31 15:50:00,64.6,64.62,64.55,64.61,98960.0,62.9603,62.9798,62.9116,62.9701,98960.0
2017-03-31 15:55:00,64.6,64.63,64.42,64.47,432155.0,62.9603,62.9896,62.7849,62.8336,432155.0
2017-04-03 09:30:00,64.08,64.2,63.96,64.02,120074.0,62.4535,62.5705,62.3366,62.395,120074.0
2017-04-03 09:35:00,63.97,64.04,63.83,63.87,77739.0,62.3463,62.4145,62.2099,62.2488,77739.0
2017-04-03 09:40:00,63.88,63.97,63.81,63.87,54107.0,62.2586,62.3463,62.1904,62.2488,54107.0
2017-04-03 09:45:00,63.87,63.9,63.81,63.85,22676.0,62.2488,62.2781,62.1904,62.2293,22676.0
2017-04-03 09:50:00,63.86,63.9,63.73,63.81,42977.0,62.2391,62.2781,62.1124,62.1904,42977.0
2017-04-03 09:55:00,63.79,63.79,63.62,63.67,36805.0,62.1709,62.1709,62.0052,62.0539,36805.0
2017-04-03 10:00:00,63.67,63.81,63.65,63.77,31906.0,62.0539,62.1904,62.0344,62.1514,31906.0
2017-04-03 10:05:00,63.77,63.77,63.54,63.55,52009.0,62.1514,62.1514,61.9272,61.937,52009.0
2017-04-03 10:10:00,63.53,63.54,63.08,63.26,176038.0,61.9175,61.9272,61.4789,61.6543,176038.0
2017-04-03 10:15:00,63.26,63.39,63.22,63.29,80530.0,61.6543,61.781,61.6153,61.6836,80530.0
2017-04-03 10:20:00,63.29,63.48,63.26,63.37,97045.0,61.6836,61.8687,61.6543,61.7615,97045.0
2017-04-03 10:25:00,63.38,63.44,63.36,63.38,36308.0,61.7713,61.8298,61.7518,61.7713,36308.0
2017-04-03 10:30:00,63.37,63.38,63.2,63.2,34688.0,61.7615,61.7713,61.5958,61.5958,34688.0
2017-04-03 10:35:00,63.2,63.28,63.14,63.27,69622.0,61.5958,61.6738,61.5374,61.6641,69622.0
2017-04-03 10:40:00,63.26,63.3,63.2,63.22,51724.0,61.6543,61.6933,61.5958,61.6153,51724.0
2017-04-03 10:45:00,63.22,63.44,63.21,63.42,65411.0,61.6153,61.8298,61.6056,61.8103,65411.0
2017-04-03 10:50:00,63.42,63.51,63.24,63.32,65812.0,61.8103,61.898,61.6348,61.7128,65812.0
2017-04-03 10:55:00,63.33,63.37,63.31,63.32,43186.0,61.7225,61.7615,61.7031,61.7128,43186.0
2017-04-03 11:00:00,63.32,63.32,63.22,63.24,37900.0,61.7128,61.7128,61.6153,61.6348,37900.0
2017-04-03 11:05:00,63.24,63.24,62.93,63.02,59774.0,61.6348,61.6348,61.3327,61.4204,59774.0
2017-04-03 11:10:00,63.01,63.06,62.86,62.89,66576.0,61.4107,61.4594,61.2645,61.2937,66576.0
2017-04-03 11:15:00,62.89,63.23,62.88,63.22,78021.0,61.2937,61.6251,61.284,61.6153,78021.0
2017-04-03 11:20:00,63.21,63.34,63.16,63.34,52016.0,61.6056,61.7323,61.5569,61.7323,52016.0
2017-04-03 11:25:00,63.34,63.46,63.32,63.42,30364.0,61.7323,61.8492,61.7128,61.8103,30364.0
2017-04-03 11:30:00,63.42,63.44,63.25,63.25,20119.0,61.8103,61.8298,61.6446,61.6446,20119.0
2017-04-03 11:35:00,63.24,63.33,63.22,63.31,22830.0,61.6348,61.7225,61.6153,61.7031,22830.0
2017-04-03 11:40:00,63.29,63.34,63.29,63.32,13239.0,61.6836,61.7323,61.6836,61.7128,13239.0
2017-04-03 11:45:00,63.31,63.36,63.28,63.28,16859.0,61.7031,61.7518,61.6738,61.6738,16859.0
2017-04-03 11:50:00,63.27,63.3,63.26,63.27,12002.0,61.6641,61.6933,61.6543,61.6641,12002.0
2017-04-03 11:55:00,63.27,63.33,63.23,63.31,20180.0,61.6641,61.7225,61.6251,61.7031,20180.0
2017-04-03 12:00:00,63.31,63.31,63.13,63.22,31689.0,61.7031,61.7031,61.5276,61.6153,31689.0
2017-04-03 12:05:00,63.2,63.24,63.19,63.23,15802.0,61.5958,61.6348,61.5861,61.6251,15802.0
2017-04-03 12:10:00,63.23,63.23,63.19,63.2,18639.0,61.6251,61.6251,61.5861,61.5958,18639.0
2017-04-03 12:15:00,63.19,63.29,63.18,63.28,15774.0,61.5861,61.6836,61.5764,61.6738,15774.0
2017-04-03 12:20:00,63.28,63.35,63.26,63.35,16640.0,61.6738,61.742,61.6543,61.742,16640.0
2017-04-03 12:25:00,63.34,63.41,63.28,63.41,17898.0,61.7323,61.8005,61.6738,61.8005,17898.0
2017-04-03 12:30:00,63.4,63.41,63.33,63.35,19246.0,61.7908,61.8005,61.7225,61.742,19246.0
2017-04-03 12:35:00,63.35,63.38,63.32,63.37,16714.0,61.742,61.7713,61.7128,61.7615,16714.0
2017-04-03 12:40:00,63.38,63.39,63.27,63.31,31931.0,61.7713,61.781,61.6641,61.7031,31931.0
2017-04-03 12:45:00,63.32,63.33,63.26,63.3,15990.0,61.7128,61.7225,61.6543,61.6933,15990.0
2017-04-03 12:50:00,63.3,63.34,63.28,63.32,15321.0,61.6933,61.7323,61.6738,61.7128,15321.0
2017-04-03 12:55:00,63.33,63.35,63.26,63.32,16655.0,61.7225,61.742,61.6543,61.7128,16655.0
2017-04-03 13:00:00,63.33,63.33,63.27,63.31,29839.0,61.7225,61.7225,61.6641,61.7031,29839.0
2017-04-03 13:05:00,63.3,63.34,63.29,63.29,11988.0,61.6933,61.7323,61.6836,61.6836,11988.0
2017-04-03 13:10:00,63.3,63.35,63.29,63.35,23532.0,61.6933,61.742,61.6836,61.742,23532.0
2017-04-03 13:15:00,63.36,63.48,63.35,63.44,17691.0,61.7518,61.8687,61.742,61.8298,17691.0
2017-04-03 13:20:00,63.44,63.47,63.4,63.42,29877.0,61.8298,61.859,61.7908,61.8103,29877.0
2017-04-03 13:25:00,63.42,63.49,63.41,63.49,10000.0,61.8103,61.8785,61.8005,61.8785,10000.0
2017-04-03 13:30:00,63.49,63.49,63.43,63.48,11637.0,61.8785,61.8785,61.82,61.8687,11637.0
2017-04-03 13:35:00,63.48,63.48,63.3,63.33,130064.0,61.8687,61.8687,61.6933,61.7225,130064.0
2017-04-03 13:40:00,63.33,63.4,63.32,63.35,16551.0,61.7225,61.7908,61.7128,61.742,16551.0
2017-04-03 13:45:00,63.35,63.5,63.34,63.46,190313.0,61.742,61.8882,61.7323,61.8492,190313.0
2017-04-03 13:50:00,63.46,63.52,63.46,63.49,13456.0,61.8492,61.9077,61.8492,61.8785,13456.0
2017-04-03 13:55:00,63.48,63.55,63.48,63.5,22961.0,61.8687,61.937,61.8687,61.8882,22961.0
2017-04-03 14:00:00,63.5,63.54,63.47,63.51,25170.0,61.8882,61.9272,61.859,61.898,25170.0
2017-04-03 14:05:00,63.51,63.59,63.49,63.57,29000.0,61.898,61.9759,61.8785,61.9565,29000.0
2017-04-03 14:10:00,63.57,63.58,63.5,63.55,27510.0,61.9565,61.9662,61.8882,61.937,27510.0
2017-04-03 14:15:00,63.56,63.56,63.46,63.46,22765.0,61.9467,61.9467,61.8492,61.8492,22765.0
2017-04-03 14:20:00,63.46,63.46,63.38,63.41,49320.0,61.8492,61.8492,61.7713,61.8005,49320.0
2017-04-03 14:25:00,63.41,63.6,63.41,63.59,19848.0,61.8005,61.9857,61.8005,61.9759,19848.0
2017-04-03 14:30:00,63.58,63.61,63.54,63.54,14726.0,61.9662,61.9954,61.9272,61.9272,14726.0
2017-04-03 14:35:00,63.54,63.61,63.53,63.61,15785.0,61.9272,61.9954,61.9175,61.9954,15785.0
2017-04-03 14:40:00,63.61,63.71,63.6,63.69,19623.0,61.9954,62.0929,61.9857,62.0734,19623.0
2017-04-03 14:45:00,63.69,63.72,63.64,63.7,21489.0,62.0734,62.1026,62.0247,62.0832,21489.0
2017-04-03 14:50:00,63.71,63.71,63.6,63.6,23887.0,62.0929,62.0929,61.9857,61.9857,23887.0
2017-04-03 14:55:00,63.61,63.61,63.55,63.59,26076.0,61.9954,61.9954,61.937,61.9759,26076.0
2017-04-03 15:00:00,63.59,63.63,63.55,63.56,27850.0,61.9759,62.0149,61.937,61.9467,27850.0
2017-04-03 15:05:00,63.55,63.56,63.5,63.55,34682.0,61.937,61.9467,61.8882,61.937,34682.0
2017-04-03 15:10:00,63.56,63.64,63.56,63.61,27762.0,61.9467,62.0247,61.9467,61.9954,27762.0
2017-04-03 15:15:00,63.62,63.62,63.54,63.55,32992.0,62.0052,62.0052,61.9272,61.937,32992.0
2017-04-03 15:20:00,63.54,63.57,63.52,63.57,40052.0,61.9272,61.9565,61.9077,61.9565,40052.0
2017-04-03 15:25:00,63.57,63.57,63.5,63.52,24626.0,61.9565,61.9565,61.8882,61.9077,24626.0
2017-04-03 15:30:00,63.51,63.53,63.47,63.47,64087.0,61.898,61.9175,61.859,61.859,64087.0
2017-04-03 15:35:00,63.48,63.55,63.47,63.51,55838.0,61.8687,61.937,61.859,61.898,55838.0
2017-04-03 15:40:00,63.51,63.52,63.44,63.47,54647.0,61.898,61.9077,61.8298,61.859,54647.0
2017-04-03 15:45:00,63.47,63.49,63.43,63.44,55452.0,61.859,61.8785,61.82,61.8298,55452.0
2017-04-03 15:50:00,63.44,63.48,63.4,63.48,91737.0,61.8298,61.8687,61.7908,61.8687,91737.0
2017-04-03 15:55:00,63.47,63.49,63.43,63.44,195758.0,61.859,61.8785,61.82,61.8298,195758.0
2017-04-04 09:30:00,63.21,63.55,63.15,63.4,35791.0,61.6056,61.937,61.5471,61.7908,35791.0
2017-04-04 09:35:00,63.41,63.41,63.27,63.28,37051.0,61.8005,61.8005,61.6641,61.6738,37051.0
2017-04-04 09:40:00,63.27,63.38,63.23,63.36,25051.0,61.6641,61.7713,61.6251,61.7518,25051.0
2017-04-04 09:45:00,63.35,63.39,63.28,63.35,13711.0,61.742,61.781,61.6738,61.742,13711.0
2017-04-04 09:50:00,63.35,63.44,63.34,63.39,12284.0,61.742,61.8298,61.7323,61.781,12284.0
2017-04-04 09:55:00,63.39,63.4,63.28,63.34,18399.0,61.781,61.7908,61.6738,61.7323,18399.0
2017-04-04 10:00:00,63.31,63.33,63.26,63.31,20306.0,61.7031,61.7225,61.6543,61.7031,20306.0
2017-04-04 10:05:00,63.29,63.33,63.24,63.26,39123.0,61.6836,61.7225,61.6348,61.6543,39123.0
2017-04-04 10:10:00,63.26,63.43,63.26,63.41,14026.0,61.6543,61.82,61.6543,61.8005,14026.0
2017-04-04 10:15:00,63.4,63.46,63.34,63.34,19239.0,61.7908,61.8492,61.7323,61.7323,19239.0
2017-04-04 10:20:00,63.34,63.42,63.34,63.42,11124.0,61.7323,61.8103,61.7323,61.8103,11124.0
2017-04-04 10:25:00,63.42,63.44,63.38,63.42,11465.0,61.8103,61.8298,61.7713,61.8103,11465.0
2017-04-04 10:30:00,63.41,63.55,63.38,63.54,14438.0,61.8005,61.937,61.7713,61.9272,14438.0
2017-04-04 10:35:00,63.54,63.58,63.52,63.57,9401.0,61.9272,61.9662,61.9077,61.9565,9401.0
2017-04-04 10:40:00,63.58,63.61,63.46,63.46,31861.0,61.9662,61.9954,61.8492,61.8492,31861.0
2017-04-04 10:45:00,63.48,63.48,63.4,63.4,9011.0,61.8687,61.8687,61.7908,61.7908,9011.0
2017-04-04 10:50:00,63.41,63.43,63.34,63.34,8322.0,61.8005,61.82,61.7323,61.7323,8322.0
2017-04-04 10:55:00,63.35,63.38,63.34,63.35,9992.0,61.742,61.7713,61.7323,61.742,9992.0
2017-04-04 11:00:00,63.34,63.37,63.33,63.37,5442.0,61.7323,61.7615,61.7225,61.7615,5442.0
2017-04-04 11:05:00,63.38,63.43,63.36,63.43,9900.0,61.7713,61.82,61.7518,61.82,9900.0
2017-04-04 11:10:00,63.42,63.43,63.38,63.41,6530.0,61.8103,61.82,61.7713,61.8005,6530.0
2017-04-04 11:15:00,63.41,63.42,63.38,63.38,36996.0,61.8005,61.8103,61.7713,61.7713,36996.0
2017-04-04 11:20:00,63.4,63.42,63.29,63.37,79852.0,61.7908,61.8103,61.6836,61.7615,79852.0
2017-04-04 11:25:00,63.37,63.41,63.33,63.38,93755.0,61.7615,61.8005,61.7225,61.7713,93755.0
2017-04-04 11:30:00,63.39,63.4,63.34,63.39,41327.0,61.781,61.7908,61.7323,61.781,41327.0
2017-04-04 11:35:00,63.39,63.41,63.37,63.39,11764.0,61.781,61.8005,61.7615,61.781,11764.0
2017-04-04 11:40:00,63.39,63.41,63.38,63.38,10801.0,61.781,61.8005,61.7713,61.7713,10801.0
2017-04-04 11:45:00,63.39,63.41,63.38,63.39,15328.0,61.781,61.8005,61.7713,61.781,15328.0
2017-04-04 11:50:00,63.4,63.4,63.35,63.38,30456.0,61.7908,61.7908,61.742,61.7713,30456.0
2017-04-04 11:55:00,63.39,63.45,63.38,63.41,23458.0,61.781,61.8395,61.7713,61.8005,23458.0
2017-04-04 12:00:00,63.42,63.42,63.37,63.38,45628.0,61.8103,61.8103,61.7615,61.7713,45628.0
2017-04-04 12:05:00,63.37,63.38,63.32,63.33,13566.0,61.7615,61.7713,61.7128,61.7225,13566.0
2017-04-04 12:10:00,63.33,63.33,63.29,63.32,4552.0,61.7225,61.7225,61.6836,61.7128,4552.0
2017-04-04 12:15:00,63.33,63.36,63.31,63.34,11105.0,61.7225,61.7518,61.7031,61.7323,11105.0
2017-04-04 12:20:00,63.34,63.37,63.3,63.3,6400.0,61.7323,61.7615,61.6933,61.6933,6400.0
2017-04-04 12:25:00,63.29,63.32,63.28,63.3,8631.0,61.6836,61.7128,61.6738,61.6933,8631.0
2017-04-04 12:30:00,63.31,63.33,63.31,63.32,4800.0,61.7031,61.7225,61.7031,61.7128,4800.0
2017-04-04 12:35:00,63.33,63.39,63.32,63.39,9640.0,61.7225,61.781,61.7128,61.781,9640.0
2017-04-04 12:40:00,63.38,63.39,63.34,63.34,7663.0,61.7713,61.781,61.7323,61.7323,7663.0
2017-04-04 12:45:00,63.34,63.35,63.28,63.31,8296.0,61.7323,61.742,61.6738,61.7031,8296.0
2017-04-04 12:50:00,63.31,63.32,63.28,63.3,21666.0,61.7031,61.7128,61.6738,61.6933,21666.0
2017-04-04 12:55:00,63.3,63.31,63.27,63.3,65648.0,61.6933,61.7031,61.6641,61.6933,65648.0
2017-04-04 13:00:00,63.3,63.35,63.28,63.35,22304.0,61.6933,61.742,61.6738,61.742,22304.0
2017-04-04 13:05:00,63.35,63.49,63.33,63.49,29211.0,61.742,61.8785,61.7225,61.8785,29211.0
2017-04-04 13:10:00,63.48,63.53,63.46,63.53,11048.0,61.8687,61.9175,61.8492,61.9175,11048.0
2017-04-04 13:15:00,63.53,63.64,63.53,63.62,11974.0,61.9175,62.0247,61.9175,62.0052,11974.0
2017-04-04 13:20:00,63.61,63.69,63.54,63.69,23149.0,61.9954,62.0734,61.9272,62.0734,23149.0
2017-04-04 13:25:00,63.68,63.7,63.6,63.63,21900.0,62.0637,62.0832,61.9857,62.0149,21900.0
2017-04-04 13:30:00,63.64,63.7,63.64,63.68,14305.0,62.0247,62.0832,62.0247,62.0637,14305.0
2017-04-04 13:35:00,63.68,63.8,63.68,63.78,23495.0,62.0637,62.1806,62.0637,62.1611,23495.0
2017-04-04 13:40:00,63.78,63.81,63.77,63.77,22374.0,62.1611,62.1904,62.1514,62.1514,22374.0
2017-04-04 13:45:00,63.77,63.82,63.77,63.82,17100.0,62.1514,62.2001,62.1514,62.2001,17100.0
2017-04-04 13:50:00,63.81,63.82,63.77,63.8,21268.0,62.1904,62.2001,62.1514,62.1806,21268.0
2017-04-04 13:55:00,63.8,63.82,63.77,63.77,13186.0,62.1806,62.2001,62.1514,62.1514,13186.0
2017-04-04 14:00:00,63.77,63.78,63.76,63.76,18270.0,62.1514,62.1611,62.1416,62.1416,18270.0
2017-04-04 14:05:00,63.77,63.82,63.77,63.79,17361.0,62.1514,62.2001,62.1514,62.1709,17361.0
2017-04-04 14:10:00,63.79,63.79,63.73,63.75,31332.0,62.1709,62.1709,62.1124,62.1319,31332.0
2017-04-04 14:15:00,63.74,63.78,63.73,63.78,20845.0,62.1221,62.1611,62.1124,62.1611,20845.0
2017-04-04 14:20:00,63.78,63.79,63.72,63.73,47370.0,62.1611,62.1709,62.1026,62.1124,47370.0
2017-04-04 14:25:00,63.72,63.74,63.68,63.68,20756.0,62.1026,62.1221,62.0637,62.0637,20756.0
2017-04-04 14:30:00,63.68,63.69,63.66,63.68,20326.0,62.0637,62.0734,62.0442,62.0637,20326.0
2017-04-04 14:35:00,63.68,63.69,63.64,63.67,23891.0,62.0637,62.0734,62.0247,62.0539,23891.0
2017-04-04 14:40:00,63.65,63.66,63.64,63.66,14281.0,62.0344,62.0442,62.0247,62.0442,14281.0
2017-04-04 14:45:00,63.64,63.65,63.59,63.62,17463.0,62.0247,62.0344,61.9759,62.0052,17463.0
2017-04-04 14:50:00,63.62,63.64,63.62,63.64,17386.0,62.0052,62.0247,62.0052,62.0247,17386.0
2017-04-04 14:55:00,63.64,63.66,63.59,63.6,26292.0,62.0247,62.0442,61.9759,61.9857,26292.0
2017-04-04 15:00:00,63.6,63.7,63.6,63.69,32083.0,61.9857,62.0832,61.9857,62.0734,32083.0
2017-04-04 15:05:00,63.69,63.71,63.62,63.63,53858.0,62.0734,62.0929,62.0052,62.0149,53858.0
2017-04-04 15:10:00,63.63,63.7,63.61,63.69,56973.0,62.0149,62.0832,61.9954,62.0734,56973.0
2017-04-04 15:15:00,63.69,63.7,63.61,63.66,39325.0,62.0734,62.0832,61.9954,62.0442,39325.0
2017-04-04 15:20:00,63.66,63.67,63.57,63.64,38475.0,62.0442,62.0539,61.9565,62.0247,38475.0
2017-04-04 15:25:00,63.64,63.68,63.61,63.65,36071.0,62.0247,62.0637,61.9954,62.0344,36071.0
2017-04-04 15:30:00,63.64,63.67,63.63,63.66,49349.0,62.0247,62.0539,62.0149,62.0442,49349.0
2017-04-04 15:35:00,63.66,63.67,63.63,63.66,40459.0,62.0442,62.0539,62.0149,62.0442,40459.0
2017-04-04 15:40:00,63.66,63.67,63.63,63.66,37949.0,62.0442,62.0539,62.0149,62.0442,37949.0
2017-04-04 15:45:00,63.66,63.66,63.62,63.64,47755.0,62.0442,62.0442,62.0052,62.0247,47755.0
2017-04-04 15:50:00,63.64,63.64,63.56,63.56,92220.0,62.0247,62.0247,61.9467,61.9467,92220.0
2017-04-04 15:55:00,63.57,63.63,63.55,63.57,220383.0,61.9565,62.0149,61.937,61.9565,220383.0
2017-04-05 09:30:00,63.65,63.69,63.27,63.38,67859.0,62.0344,62.0734,61.6641,61.7713,67859.0
2017-04-05 09:35:00,63.36,63.65,63.33,63.53,18751.0,61.7518,62.0344,61.7225,61.9175,18751.0
2017-04-05 09:40:00,63.57,63.77,63.5,63.53,24724.0,61.9565,62.1514,61.8882,61.9175,24724.0
2017-04-05 09:45:00,63.55,63.75,63.54,63.65,14900.0,61.937,62.1319,61.9272,62.0344,14900.0
2017-04-05 09:50:00,63.67,63.67,63.55,63.64,13323.0,62.0539,62.0539,61.937,62.0247,13323.0
2017-04-05 09:55:00,63.64,63.88,63.55,63.61,17371.0,62.0247,62.2586,61.937,61.9954,17371.0
2017-04-05 10:00:00,63.6,63.7,63.55,63.66,17443.0,61.9857,62.0832,61.937,62.0442,17443.0
2017-04-05 10:05:00,63.63,63.69,63.49,63.52,49208.0,62.0149,62.0734,61.8785,61.9077,49208.0
2017-04-05 10:10:00,63.53,63.53,63.35,63.39,19183.0,61.9175,61.9175,61.742,61.781,19183.0
2017-04-05 10:15:00,63.39,63.48,63.37,63.48,35718.0,61.781,61.8687,61.7615,61.8687,35718.0
2017-04-05 10:20:00,63.5,63.58,63.47,63.48,16841.0,61.8882,61.9662,61.859,61.8687,16841.0
2017-04-05 10:25:00,63.48,63.5,63.43,63.46,15686.0,61.8687,61.8882,61.82,61.8492,15686.0
2017-04-05 10:30:00,63.44,63.5,63.43,63.49,61370.0,61.8298,61.8882,61.82,61.8785,61370.0
2017-04-05 10:35:00,63.49,63.5,63.43,63.45,22232.0,61.8785,61.8882,61.82,61.8395,22232.0
2017-04-05 10:40:00,63.47,63.5,63.43,63.44,17414.0,61.859,61.8882,61.82,61.8298,17414.0
2017-04-05 10:45:00,63.45,63.55,63.45,63.51,36758.0,61.8395,61.937,61.8395,61.898,36758.0
2017-04-05 10:50:00,63.51,63.53,63.48,63.49,24688.0,61.898,61.9175,61.8687,61.8785,24688.0
2017-04-05 10:55:00,63.49,63.53,63.47,63.52,21842.0,61.8785,61.9175,61.859,61.9077,21842.0
2017-04-05 11:00:00,63.53,63.59,63.5,63.5,33416.0,61.9175,61.9759,61.8882,61.8882,33416.0
2017-04-05 11:05:00,63.51,63.56,63.49,63.54,26716.0,61.898,61.9467,61.8785,61.9272,26716.0
2017-04-05 11:10:00,63.55,63.6,63.55,63.59,11867.0,61.937,61.9857,61.937,61.9759,11867.0
2017-04-05 11:15:00,63.59,63.61,63.49,63.52,19679.0,61.9759,61.9954,61.8785,61.9077,19679.0
2017-04-05 11:20:00,63.52,63.52,63.4,63.42,13802.0,61.9077,61.9077,61.7908,61.8103,13802.0
2017-04-05 11:25:00,63.43,63.44,63.41,63.42,27724.0,61.82,61.8298,61.8005,61.8103,27724.0
2017-04-05 11:30:00,63.42,63.51,63.41,63.45,20851.0,61.8103,61.898,61.8005,61.8395,20851.0
2017-04-05 11:35:00,63.45,63.49,63.44,63.49,7933.0,61.8395,61.8785,61.8298,61.8785,7933.0
2017-04-05 11:40:00,63.48,63.55,63.48,63.54,10012.0,61.8687,61.937,61.8687,61.9272,10012.0
2017-04-05 11:45:00,63.55,63.57,63.53,63.55,9016.0,61.937,61.9565,61.9175,61.937,9016.0
2017-04-05 11:50:00,63.54,63.55,63.5,63.5,18802.0,61.9272,61.937,61.8882,61.8882,18802.0
2017-04-05 11:55:00,63.49,63.5,63.43,63.43,15192.0,61.8785,61.8882,61.82,61.82,15192.0
2017-04-05 12:00:00,63.45,63.54,63.45,63.53,17034.0,61.8395,61.9272,61.8395,61.9175,17034.0
2017-04-05 12:05:00,63.53,63.54,63.49,63.51,13359.0,61.9175,61.9272,61.8785,61.898,13359.0
2017-04-05 12:10:00,63.51,63.55,63.51,63.54,7091.0,61.898,61.937,61.898,61.9272,7091.0
2017-04-05 12:15:00,63.54,63.56,63.53,63.56,15372.0,61.9272,61.9467,61.9175,61.9467,15372.0
2017-04-05 12:20:00,63.57,63.58,63.53,63.53,26464.0,61.9565,61.9662,61.9175,61.9175,26464.0
2017-04-05 12:25:00,63.54,63.55,63.48,63.53,13957.0,61.9272,61.937,61.8687,61.9175,13957.0
2017-04-05 12:30:00,63.54,63.55,63.51,63.54,9300.0,61.9272,61.937,61.898,61.9272,9300.0
2017-04-05 12:35:00,63.55,63.59,63.53,63.55,29023.0,61.937,61.9759,61.9175,61.937,29023.0
2017-04-05 12:40:00,63.55,63.56,63.51,63.52,10100.0,61.937,61.9467,61.898,61.9077,10100.0
2017-04-05 12:45:00,63.52,63.58,63.52,63.58,13150.0,61.9077,61.9662,61.9077,61.9662,13150.0
2017-04-05 12:50:00,63.58,63.6,63.56,63.57,9459.0,61.9662,61.9857,61.9467,61.9565,9459.0
2017-04-05 12:55:00,63.57,63.58,63.56,63.57,5132.0,61.9565,61.9662,61.9467,61.9565,5132.0
2017-04-05 13:00:00,63.56,63.61,63.55,63.61,9801.0,61.9467,61.9954,61.937,61.9954,9801.0
2017-04-05 13:05:00,63.62,63.64,63.61,63.64,6796.0,62.0052,62.0247,61.9954,62.0247,6796.0
2017-04-05 13:10:00,63.63,63.63,63.58,63.59,5968.0,62.0149,62.0149,61.9662,61.9759,5968.0
2017-04-05 13:15:00,63.6,63.61,63.58,63.6,5312.0,61.9857,61.9954,61.9662,61.9857,5312.0
2017-04-05 13:20:00,63.59,63.59,63.52,63.56,13104.0,61.9759,61.9759,61.9077,61.9467,13104.0
2017-04-05 13:25:00,63.57,63.59,63.53,63.58,8322.0,61.9565,61.9759,61.9175,61.9662,8322.0
2017-04-05 13:30:00,63.57,63.59,63.54,63.57,19522.0,61.9565,61.9759,61.9272,61.9565,19522.0
2017-04-05 13:35:00,63.57,63.58,63.54,63.54,20321.0,61.9565,61.9662,61.9272,61.9272,20321.0
2017-04-05 13:40:00,63.54,63.54,63.42,63.44,11658.0,61.9272,61.9272,61.8103,61.8298,11658.0
2017-04-05 13:45:00,63.45,63.49,63.44,63.46,9632.0,61.8395,61.8785,61.8298,61.8492,9632.0
2017-04-05 13:50:00,63.45,63.45,63.43,63.44,10963.0,61.8395,61.8395,61.82,61.8298,10963.0
2017-04-05 13:55:00,63.43,63.45,63.41,63.43,13466.0,61.82,61.8395,61.8005,61.82,13466.0
2017-04-05 14:00:00,63.42,63.5,63.31,63.45,36715.0,61.8103,61.8882,61.7031,61.8395,36715.0
2017-04-05 14:05:00,63.46,63.49,63.43,63.44,23074.0,61.8492,61.8785,61.82,61.8298,23074.0
2017-04-05 14:10:00,63.44,63.48,63.41,63.41,20610.0,61.8298,61.8687,61.8005,61.8005,20610.0
2017-04-05 14:15:00,63.42,63.43,63.39,63.42,15440.0,61.8103,61.82,61.781,61.8103,15440.0
2017-04-05 14:20:00,63.41,63.45,63.39,63.39,19254.0,61.8005,61.8395,61.781,61.781,19254.0
2017-04-05 14:25:00,63.4,63.46,63.39,63.46,22866.0,61.7908,61.8492,61.781,61.8492,22866.0
2017-04-05 14:30:00,63.45,63.47,63.4,63.44,32492.0,61.8395,61.859,61.7908,61.8298,32492.0
2017-04-05 14:35:00,63.43,63.46,63.37,63.38,25106.0,61.82,61.8492,61.7615,61.7713,25106.0
2017-04-05 14:40:00,63.37,63.4,63.34,63.39,18309.0,61.7615,61.7908,61.7323,61.781,18309.0
2017-04-05 14:45:00,63.39,63.43,63.38,63.4,21131.0,61.781,61.82,61.7713,61.7908,21131.0
2017-04-05 14:50:00,63.39,63.4,63.31,63.37,22740.0,61.781,61.7908,61.7031,61.7615,22740.0
2017-04-05 14:55:00,63.37,63.38,63.33,63.34,14975.0,61.7615,61.7713,61.7225,61.7323,14975.0
2017-04-05 15:00:00,63.33,63.47,63.32,63.44,26291.0,61.7225,61.859,61.7128,61.8298,26291.0
2017-04-05 15:05:00,63.45,63.48,63.43,63.44,17654.0,61.8395,61.8687,61.82,61.8298,17654.0
2017-04-05 15:10:00,63.44,63.5,63.4,63.42,53758.0,61.8298,61.8882,61.7908,61.8103,53758.0
2017-04-05 15:15:00,63.4,63.48,63.37,63.46,48921.0,61.7908,61.8687,61.7615,61.8492,48921.0
2017-04-05 15:20:00,63.46,63.47,63.28,63.39,91297.0,61.8492,61.859,61.6738,61.781,91297.0
2017-04-05 15:25:00,63.38,63.42,63.31,63.42,69720.0,61.7713,61.8103,61.7031,61.8103,69720.0
2017-04-05 15:30:00,63.42,63.44,63.27,63.32,92251.0,61.8103,61.8298,61.6641,61.7128,92251.0
2017-04-05 15:35:00,63.32,63.44,63.31,63.43,60325.0,61.7128,61.8298,61.7031,61.82,60325.0
2017-04-05 15:40:00,63.43,63.47,63.38,63.44,56182.0,61.82,61.859,61.7713,61.8298,56182.0
2017-04-05 15:45:00,63.43,63.44,63.27,63.29,63441.0,61.82,61.8298,61.6641,61.6836,63441.0
2017-04-05 15:50:00,63.3,63.42,63.27,63.4,94224.0,61.6933,61.8103,61.6641,61.7908,94224.0
2017-04-05 15:55:00,63.41,63.49,63.37,63.39,211199.0,61.8005,61.8785,61.7615,61.781,211199.0
2017-04-06 09:30:00,62.24,62.78,62.11,62.74,142762.0,60.6602,61.1865,60.5335,61.1475,142762.0
2017-04-06 09:35:00,62.71,63.21,62.59,63.15,91972.0,61.1183,61.6056,61.0013,61.5471,91972.0
2017-04-06 09:40:00,63.16,63.16,62.79,62.79,35118.0,61.5569,61.5569,61.1963,61.1963,35118.0
2017-04-06 09:45:00,62.84,62.86,62.71,62.74,52493.0,61.245,61.2645,61.1183,61.1475,52493.0
2017-04-06 09:50:00,62.79,62.79,62.57,62.75,46719.0,61.1963,61.1963,60.9818,61.1573,46719.0
2017-04-06 09:55:00,62.75,63.06,62.75,62.89,229497.0,61.1573,61.4594,61.1573,61.2937,229497.0
2017-04-06 10:00:00,62.89,63.06,62.86,62.91,47253.0,61.2937,61.4594,61.2645,61.3132,47253.0
2017-04-06 10:05:00,62.91,62.99,62.89,62.94,43111.0,61.3132,61.3912,61.2937,61.3424,43111.0
2017-04-06 10:10:00,62.96,62.96,62.71,62.73,37339.0,61.3619,61.3619,61.1183,61.1378,37339.0
2017-04-06 10:15:00,62.74,62.82,62.51,62.51,41440.0,61.1475,61.2255,60.9234,60.9234,41440.0
2017-04-06 10:20:00,62.53,62.63,62.5,62.6,56561.0,60.9429,61.0403,60.9136,61.0111,56561.0
2017-04-06 10:25:00,62.6,62.65,62.43,62.57,70608.0,61.0111,61.0598,60.8454,60.9818,70608.0
2017-04-06 10:30:00,62.59,62.6,62.48,62.53,40578.0,61.0013,61.0111,60.8941,60.9429,40578.0
2017-04-06 10:35:00,62.54,62.61,62.53,62.6,39679.0,60.9526,61.0208,60.9429,61.0111,39679.0
2017-04-06 10:40:00,62.6,62.61,62.45,62.55,76985.0,61.0111,61.0208,60.8649,60.9623,76985.0
2017-04-06 10:45:00,62.54,62.67,62.49,62.57,144671.0,60.9526,61.0793,60.9039,60.9818,144671.0
2017-04-06 10:50:00,62.57,62.59,62.53,62.59,43148.0,60.9818,61.0013,60.9429,61.0013,43148.0
2017-04-06 10:55:00,62.58,62.66,62.57,62.59,37279.0,60.9916,61.0696,60.9818,61.0013,37279.0
2017-04-06 11:00:00,62.59,62.61,62.57,62.57,24371.0,61.0013,61.0208,60.9818,60.9818,24371.0
2017-04-06 11:05:00,62.57,62.62,62.54,62.57,66346.0,60.9818,61.0306,60.9526,60.9818,66346.0
2017-04-06 11:10:00,62.55,62.6,62.55,62.56,33945.0,60.9623,61.0111,60.9623,60.9721,33945.0
2017-04-06 11:15:00,62.56,62.59,62.53,62.57,50176.0,60.9721,61.0013,60.9429,60.9818,50176.0
2017-04-06 11:20:00,62.57,62.77,62.53,62.76,36595.0,60.9818,61.1768,60.9429,61.167,36595.0
2017-04-06 11:25:00,62.77,62.85,62.75,62.79,40158.0,61.1768,61.2547,61.1573,61.1963,40158.0
2017-04-06 11:30:00,62.79,62.8,62.68,62.72,18265.0,61.1963,61.206,61.089,61.128,18265.0
2017-04-06 11:35:00,62.71,62.73,62.59,62.61,27741.0,61.1183,61.1378,61.0013,61.0208,27741.0
2017-04-06 11:40:00,62.6,62.63,62.59,62.61,99899.0,61.0111,61.0403,61.0013,61.0208,99899.0
2017-04-06 11:45:00,62.62,62.71,62.61,62.69,25717.0,61.0306,61.1183,61.0208,61.0988,25717.0
2017-04-06 11:50:00,62.69,62.69,62.62,62.67,12289.0,61.0988,61.0988,61.0306,61.0793,12289.0
2017-04-06 11:55:00,62.67,62.71,62.65,62.69,15201.0,61.0793,61.1183,61.0598,61.0988,15201.0
2017-04-06 12:00:00,62.69,62.72,62.68,62.7,13958.0,61.0988,61.128,61.089,61.1085,13958.0
2017-04-06 12:05:00,62.7,62.75,62.68,62.71,94121.0,61.1085,61.1573,61.089,61.1183,94121.0
2017-04-06 12:10:00,62.71,62.79,62.67,62.76,210220.0,61.1183,61.1963,61.0793,61.167,210220.0
2017-04-06 12:15:00,62.77,62.81,62.75,62.81,19658.0,61.1768,61.2157,61.1573,61.2157,19658.0
2017-04-06 12:20:00,62.81,62.83,62.79,62.8,12542.0,61.2157,61.2352,61.1963,61.206,12542.0
2017-04-06 12:25:00,62.79,62.8,62.72,62.77,43382.0,61.1963,61.206,61.128,61.1768,43382.0
2017-04-06 12:30:00,62.76,62.76,62.72,62.74,43835.0,61.167,61.167,61.128,61.1475,43835.0
2017-04-06 12:35:00,62.74,62.76,62.69,62.75,71000.0,61.1475,61.167,61.0988,61.1573,71000.0
2017-04-06 12:40:00,62.75,62.75,62.69,62.72,111864.0,61.1573,61.1573,61.0988,61.128,111864.0
2017-04-06 12:45:00,62.72,62.75,62.69,62.69,39885.0,61.128,61.1573,61.0988,61.0988,39885.0
2017-04-06 12:50:00,62.69,62.7,62.63,62.67,28405.0,61.0988,61.1085,61.0403,61.0793,28405.0
2017-04-06 12:55:00,62.68,62.7,62.64,62.67,31628.0,61.089,61.1085,61.0501,61.0793,31628.0
2017-04-06 13:00:00,62.67,62.69,62.65,62.68,43442.0,61.0793,61.0988,61.0598,61.089,43442.0
2017-04-06 13:05:00,62.69,62.72,62.67,62.72,31587.0,61.0988,61.128,61.0793,61.128,31587.0
2017-04-06 13:10:00,62.72,62.73,62.68,62.69,49970.0,61.128,61.1378,61.089,61.0988,49970.0
2017-04-06 13:15:00,62.7,62.81,62.68,62.77,28755.0,61.1085,61.2157,61.089,61.1768,28755.0
2017-04-06 13:20:00,62.77,62.82,62.73,62.81,49921.0,61.1768,61.2255,61.1378,61.2157,49921.0
2017-04-06 13:25:00,62.81,63.04,62.8,63.02,45740.0,61.2157,61.4399,61.206,61.4204,45740.0
2017-04-06 13:30:00,63.03,63.06,62.98,62.98,21240.0,61.4302,61.4594,61.3814,61.3814,21240.0
2017-04-06 13:35:00,62.97,63.03,62.93,62.97,19392.0,61.3717,61.4302,61.3327,61.3717,19392.0
2017-04-06 13:40:00,62.97,62.98,62.83,62.85,64258.0,61.3717,61.3814,61.2352,61.2547,64258.0
2017-04-06 13:45:00,62.84,62.85,62.8,62.82,18055.0,61.245,61.2547,61.206,61.2255,18055.0
2017-04-06 13:50:00,62.81,62.87,62.81,62.83,14315.0,61.2157,61.2742,61.2157,61.2352,14315.0
2017-04-06 13:55:00,62.83,62.9,62.81,62.86,22248.0,61.2352,61.3035,61.2157,61.2645,22248.0
2017-04-06 14:00:00,62.86,62.88,62.8,62.8,69915.0,61.2645,61.284,61.206,61.206,69915.0
2017-04-06 14:05:00,62.8,62.82,62.71,62.74,30216.0,61.206,61.2255,61.1183,61.1475,30216.0
2017-04-06 14:10:00,62.74,62.75,62.68,62.73,15513.0,61.1475,61.1573,61.089,61.1378,15513.0
2017-04-06 14:15:00,62.73,62.79,62.73,62.73,20669.0,61.1378,61.1963,61.1378,61.1378,20669.0
2017-04-06 14:20:00,62.72,62.73,62.69,62.71,16443.0,61.128,61.1378,61.0988,61.1183,16443.0
2017-04-06 14:25:00,62.7,62.72,62.67,62.71,33928.0,61.1085,61.128,61.0793,61.1183,33928.0
2017-04-06 14:30:00,62.71,62.76,62.69,62.69,12203.0,61.1183,61.167,61.0988,61.0988,12203.0
2017-04-06 14:35:00,62.69,62.75,62.68,62.73,24442.0,61.0988,61.1573,61.089,61.1378,24442.0
2017-04-06 14:40:00,62.72,62.76,62.7,62.74,22118.0,61.128,61.167,61.1085,61.1475,22118.0
2017-04-06 14:45:00,62.74,62.75,62.67,62.67,57212.0,61.1475,61.1573,61.0793,61.0793,57212.0
2017-04-06 14:50:00,62.67,62.77,62.67,62.77,26703.0,61.0793,61.1768,61.0793,61.1768,26703.0
2017-04-06 14:55:00,62.76,62.76,62.65,62.74,68135.0,61.167,61.167,61.0598,61.1475,68135.0
2017-04-06 15:00:00,62.73,62.81,62.73,62.79,26782.0,61.1378,61.2157,61.1378,61.1963,26782.0
2017-04-06 15:05:00,62.8,62.86,62.75,62.86,22089.0,61.206,61.2645,61.1573,61.2645,22089.0
2017-04-06 15:10:00,62.86,62.88,62.84,62.88,21978.0,61.2645,61.284,61.245,61.284,21978.0
2017-04-06 15:15:00,62.89,62.93,62.87,62.89,41502.0,61.2937,61.3327,61.2742,61.2937,41502.0
2017-04-06 15:20:00,62.89,62.91,62.85,62.91,99603.0,61.2937,61.3132,61.2547,61.3132,99603.0
2017-04-06 15:25:00,62.92,63.02,62.91,62.98,64953.0,61.323,61.4204,61.3132,61.3814,64953.0
2017-04-06 15:30:00,62.98,63.04,62.96,63.03,71353.0,61.3814,61.4399,61.3619,61.4302,71353.0
2017-04-06 15:35:00,63.04,63.16,63.02,63.16,67822.0,61.4399,61.5569,61.4204,61.5569,67822.0
2017-04-06 15:40:00,63.16,63.22,63.15,63.2,119392.0,61.5569,61.6153,61.5471,61.5958,119392.0
2017-04-06 15:45:00,63.19,63.2,63.06,63.06,101200.0,61.5861,61.5958,61.4594,61.4594,101200.0
2017-04-06 15:50:00,63.06,63.07,63.0,63.02,82635.0,61.4594,61.4691,61.4009,61.4204,82635.0
2017-04-06 15:55:00,63.02,63.15,63.02,63.13,169705.0,61.4204,61.5471,61.4204,61.5276,169705.0
2017-04-07 09:30:00,63.16,63.29,63.03,63.25,46072.0,61.5569,61.6836,61.4302,61.6446,46072.0
2017-04-07 09:35:00,63.28,63.58,63.19,63.55,12377.0,61.6738,61.9662,61.5861,61.937,12377.0
2017-04-07 09:40:00,63.54,63.79,63.47,63.68,39712.0,61.9272,62.1709,61.859,62.0637,39712.0
2017-04-07 09:45:00,63.68,63.73,63.52,63.67,32888.0,62.0637,62.1124,61.9077,62.0539,32888.0
2017-04-07 09:50:00,63.66,63.72,63.63,63.7,134641.0,62.0442,62.1026,62.0149,62.0832,134641.0
2017-04-07 09:55:00,63.63,63.67,63.41,63.47,30284.0,62.0149,62.0539,61.8005,61.859,30284.0
2017-04-07 10:00:00,63.47,63.59,63.42,63.54,25076.0,61.859,61.9759,61.8103,61.9272,25076.0
2017-04-07 10:05:00,63.53,63.57,63.4,63.4,16833.0,61.9175,61.9565,61.7908,61.7908,16833.0
2017-04-07 10:10:00,63.43,63.47,63.37,63.44,41705.0,61.82,61.859,61.7615,61.8298,41705.0
2017-04-07 10:15:00,63.45,63.49,63.42,63.43,10059.0,61.8395,61.8785,61.8103,61.82,10059.0
2017-04-07 10:20:00,63.44,63.46,63.35,63.46,7900.0,61.8298,61.8492,61.742,61.8492,7900.0
2017-04-07 10:25:00,63.46,63.77,63.43,63.75,26442.0,61.8492,62.1514,61.82,62.1319,26442.0
2017-04-07 10:30:00,63.75,63.79,63.66,63.77,14757.0,62.1319,62.1709,62.0442,62.1514,14757.0
2017-04-07 10:35:00,63.77,63.86,63.71,63.86,15003.0,62.1514,62.2391,62.0929,62.2391,15003.0
2017-04-07 10:40:00,63.86,63.92,63.82,63.83,33101.0,62.2391,62.2976,62.2001,62.2099,33101.0
2017-04-07 10:45:00,63.83,63.84,63.7,63.7,21573.0,62.2099,62.2196,62.0832,62.0832,21573.0
2017-04-07 10:50:00,63.7,63.74,63.67,63.67,62986.0,62.0832,62.1221,62.0539,62.0539,62986.0
2017-04-07 10:55:00,63.68,63.71,63.64,63.7,31362.0,62.0637,62.0929,62.0247,62.0832,31362.0
2017-04-07 11:00:00,63.71,63.77,63.7,63.73,28812.0,62.0929,62.1514,62.0832,62.1124,28812.0
2017-04-07 11:05:00,63.73,63.74,63.66,63.7,21776.0,62.1124,62.1221,62.0442,62.0832,21776.0
2017-04-07 11:10:00,63.68,63.72,63.67,63.72,13158.0,62.0637,62.1026,62.0539,62.1026,13158.0
2017-04-07 11:15:00,63.72,63.78,63.72,63.75,35026.0,62.1026,62.1611,62.1026,62.1319,35026.0
2017-04-07 11:20:00,63.76,63.88,63.7,63.87,39450.0,62.1416,62.2586,62.0832,62.2488,39450.0
2017-04-07 11:25:00,63.87,64.03,63.86,63.97,45682.0,62.2488,62.4048,62.2391,62.3463,45682.0
2017-04-07 11:30:00,63.98,64.01,63.89,63.96,29239.0,62.356,62.3853,62.2683,62.3366,29239.0
2017-04-07 11:35:00,63.94,63.94,63.78,63.79,20560.0,62.3171,62.3171,62.1611,62.1709,20560.0
2017-04-07 11:40:00,63.77,63.79,63.72,63.74,14168.0,62.1514,62.1709,62.1026,62.1221,14168.0
2017-04-07 11:45:00,63.75,63.78,63.74,63.78,19840.0,62.1319,62.1611,62.1221,62.1611,19840.0
2017-04-07 11:50:00,63.77,63.78,63.74,63.76,10927.0,62.1514,62.1611,62.1221,62.1416,10927.0
2017-04-07 11:55:00,63.76,63.77,63.76,63.77,3150.0,62.1416,62.1514,62.1416,62.1514,3150.0
2017-04-07 12:00:00,63.76,63.78,63.76,63.77,10533.0,62.1416,62.1611,62.1416,62.1514,10533.0
2017-04-07 12:05:00,63.76,63.82,63.76,63.81,16999.0,62.1416,62.2001,62.1416,62.1904,16999.0
2017-04-07 12:10:00,63.81,63.82,63.74,63.77,33448.0,62.1904,62.2001,62.1221,62.1514,33448.0
2017-04-07 12:15:00,63.76,63.79,63.76,63.78,32662.0,62.1416,62.1709,62.1416,62.1611,32662.0
2017-04-07 12:20:00,63.77,63.77,63.64,63.66,13107.0,62.1514,62.1514,62.0247,62.0442,13107.0
2017-04-07 12:25:00,63.65,63.7,63.63,63.68,60975.0,62.0344,62.0832,62.0149,62.0637,60975.0
2017-04-07 12:30:00,63.69,63.73,63.68,63.72,3419.0,62.0734,62.1124,62.0637,62.1026,3419.0
2017-04-07 12:35:00,63.71,63.72,63.68,63.7,5070.0,62.0929,62.1026,62.0637,62.0832,5070.0
2017-04-07 12:40:00,63.71,63.72,63.68,63.7,9278.0,62.0929,62.1026,62.0637,62.0832,9278.0
2017-04-07 12:45:00,63.7,63.7,63.68,63.69,4410.0,62.0832,62.0832,62.0637,62.0734,4410.0
2017-04-07 12:50:00,63.69,63.7,63.61,63.63,16620.0,62.0734,62.0832,61.9954,62.0149,16620.0
2017-04-07 12:55:00,63.63,63.64,63.6,63.6,11508.0,62.0149,62.0247,61.9857,61.9857,11508.0
2017-04-07 13:00:00,63.59,63.6,63.52,63.53,12360.0,61.9759,61.9857,61.9077,61.9175,12360.0
2017-04-07 13:05:00,63.54,63.55,63.51,63.53,7900.0,61.9272,61.937,61.898,61.9175,7900.0
2017-04-07 13:10:00,63.53,63.59,63.52,63.52,14490.0,61.9175,61.9759,61.9077,61.9077,14490.0
2017-04-07 13:15:00,63.52,63.53,63.48,63.51,12505.0,61.9077,61.9175,61.8687,61.898,12505.0
2017-04-07 13:20:00,63.51,63.52,63.44,63.44,11812.0,61.898,61.9077,61.8298,61.8298,11812.0
2017-04-07 13:25:00,63.43,63.45,63.37,63.42,72867.0,61.82,61.8395,61.7615,61.8103,72867.0
2017-04-07 13:30:00,63.42,63.46,63.37,63.38,29530.0,61.8103,61.8492,61.7615,61.7713,29530.0
2017-04-07 13:35:00,63.38,63.38,63.33,63.37,6375.0,61.7713,61.7713,61.7225,61.7615,6375.0
2017-04-07 13:40:00,63.37,63.41,63.36,63.4,9929.0,61.7615,61.8005,61.7518,61.7908,9929.0
2017-04-07 13:45:00,63.4,63.4,63.34,63.34,11884.0,61.7908,61.7908,61.7323,61.7323,11884.0
2017-04-07 13:50:00,63.33,63.35,63.32,63.33,6872.0,61.7225,61.742,61.7128,61.7225,6872.0
2017-04-07 13:55:00,63.35,63.36,63.29,63.3,10488.0,61.742,61.7518,61.6836,61.6933,10488.0
2017-04-07 14:00:00,63.3,63.33,63.29,63.3,9909.0,61.6933,61.7225,61.6836,61.6933,9909.0
2017-04-07 14:05:00,63.3,63.31,63.24,63.24,17960.0,61.6933,61.7031,61.6348,61.6348,17960.0
2017-04-07 14:10:00,63.24,63.36,63.22,63.34,31446.0,61.6348,61.7518,61.6153,61.7323,31446.0
2017-04-07 14:15:00,63.36,63.41,63.35,63.41,8172.0,61.7518,61.8005,61.742,61.8005,8172.0
2017-04-07 14:20:00,63.41,63.47,63.4,63.46,6832.0,61.8005,61.859,61.7908,61.8492,6832.0
2017-04-07 14:25:00,63.44,63.45,63.4,63.4,60870.0,61.8298,61.8395,61.7908,61.7908,60870.0
2017-04-07 14:30:00,63.4,63.46,63.35,63.44,26439.0,61.7908,61.8492,61.742,61.8298,26439.0
2017-04-07 14:35:00,63.44,63.44,63.38,63.41,14526.0,61.8298,61.8298,61.7713,61.8005,14526.0
2017-04-07 14:40:00,63.4,63.45,63.37,63.39,34814.0,61.7908,61.8395,61.7615,61.781,34814.0
2017-04-07 14:45:00,63.39,63.46,63.38,63.45,14237.0,61.781,61.8492,61.7713,61.8395,14237.0
2017-04-07 14:50:00,63.45,63.45,63.4,63.44,25029.0,61.8395,61.8395,61.7908,61.8298,25029.0
2017-04-07 14:55:00,63.44,63.46,63.41,63.43,14442.0,61.8298,61.8492,61.8005,61.82,14442.0
2017-04-07 15:00:00,63.43,63.45,63.41,63.45,14241.0,61.82,61.8395,61.8005,61.8395,14241.0
2017-04-07 15:05:00,63.46,63.46,63.42,63.43,18577.0,61.8492,61.8492,61.8103,61.82,18577.0
2017-04-07 15:10:00,63.43,63.49,63.43,63.47,13878.0,61.82,61.8785,61.82,61.859,13878.0
2017-04-07 15:15:00,63.48,63.53,63.48,63.53,17218.0,61.8687,61.9175,61.8687,61.9175,17218.0
2017-04-07 15:20:00,63.52,63.52,63.43,63.44,26372.0,61.9077,61.9077,61.82,61.8298,26372.0
2017-04-07 15:25:00,63.45,63.46,63.42,63.44,68338.0,61.8395,61.8492,61.8103,61.8298,68338.0
2017-04-07 15:30:00,63.44,63.48,63.43,63.48,25202.0,61.8298,61.8687,61.82,61.8687,25202.0
2017-04-07 15:35:00,63.48,63.53,63.48,63.49,25573.0,61.8687,61.9175,61.8687,61.8785,25573.0
2017-04-07 15:40:00,63.49,63.55,63.48,63.52,47432.0,61.8785,61.937,61.8687,61.9077,47432.0
2017-04-07 15:45:00,63.52,63.54,63.51,63.53,36257.0,61.9077,61.9272,61.898,61.9175,36257.0
2017-04-07 15:50:00,63.52,63.54,63.5,63.5,59585.0,61.9077,61.9272,61.8882,61.8882,59585.0
2017-04-07 15:55:00,63.5,63.55,63.46,63.46,122390.0,61.8882,61.937,61.8492,61.8492,122390.0
2017-04-10 09:30:00,63.77,63.78,62.27,63.19,88187.0,62.1514,62.1611,60.6895,61.5861,88187.0
2017-04-10 09:35:00,63.19,63.5,63.1,63.4,46771.0,61.5861,61.8882,61.4984,61.7908,46771.0
2017-04-10 09:40:00,63.4,63.54,63.34,63.54,15906.0,61.7908,61.9272,61.7323,61.9272,15906.0
2017-04-10 09:45:00,63.51,63.65,63.3,63.64,41753.0,61.898,62.0344,61.6933,62.0247,41753.0
2017-04-10 09:50:00,63.63,63.74,63.58,63.72,42402.0,62.0149,62.1221,61.9662,62.1026,42402.0
2017-04-10 09:55:00,63.73,63.91,63.72,63.84,32277.0,62.1124,62.2878,62.1026,62.2196,32277.0
2017-04-10 10:00:00,63.89,64.14,63.84,63.93,48402.0,62.2683,62.512,62.2196,62.3073,48402.0
2017-04-10 10:05:00,63.94,64.08,63.91,63.92,7659.0,62.3171,62.4535,62.2878,62.2976,7659.0
2017-04-10 10:10:00,63.9,63.91,63.82,63.85,45303.0,62.2781,62.2878,62.2001,62.2293,45303.0
2017-04-10 10:15:00,63.83,63.87,63.8,63.87,8104.0,62.2099,62.2488,62.1806,62.2488,8104.0
2017-04-10 10:20:00,63.9,63.94,63.8,63.85,22951.0,62.2781,62.3171,62.1806,62.2293,22951.0
2017-04-10 10:25:00,63.81,63.84,63.77,63.82,6036.0,62.1904,62.2196,62.1514,62.2001,6036.0
2017-04-10 10:30:00,63.8,63.88,63.77,63.86,16848.0,62.1806,62.2586,62.1514,62.2391,16848.0
2017-04-10 10:35:00,63.86,63.97,63.86,63.91,28239.0,62.2391,62.3463,62.2391,62.2878,28239.0
2017-04-10 10:40:00,63.9,63.9,63.74,63.84,109001.0,62.2781,62.2781,62.1221,62.2196,109001.0
2017-04-10 10:45:00,63.83,63.89,63.79,63.86,19916.0,62.2099,62.2683,62.1709,62.2391,19916.0
2017-04-10 10:50:00,63.85,63.88,63.8,63.82,8796.0,62.2293,62.2586,62.1806,62.2001,8796.0
2017-04-10 10:55:00,63.82,63.82,63.72,63.72,11310.0,62.2001,62.2001,62.1026,62.1026,11310.0
2017-04-10 11:00:00,63.72,63.74,63.69,63.71,12679.0,62.1026,62.1221,62.0734,62.0929,12679.0
2017-04-10 11:05:00,63.72,63.73,63.64,63.67,11186.0,62.1026,62.1124,62.0247,62.0539,11186.0
2017-04-10 11:10:00,63.67,63.76,63.67,63.69,9113.0,62.0539,62.1416,62.0539,62.0734,9113.0
2017-04-10 11:15:00,63.7,63.86,63.7,63.81,23647.0,62.0832,62.2391,62.0832,62.1904,23647.0
2017-04-10 11:20:00,63.81,63.86,63.8,63.85,8019.0,62.1904,62.2391,62.1806,62.2293,8019.0
2017-04-10 11:25:00,63.85,63.89,63.81,63.82,45473.0,62.2293,62.2683,62.1904,62.2001,45473.0
2017-04-10 11:30:00,63.83,63.83,63.66,63.68,27469.0,62.2099,62.2099,62.0442,62.0637,27469.0
2017-04-10 11:35:00,63.68,63.71,63.66,63.66,11673.0,62.0637,62.0929,62.0442,62.0442,11673.0
2017-04-10 11:40:00,63.67,63.67,63.55,63.61,13500.0,62.0539,62.0539,61.937,61.9954,13500.0
2017-04-10 11:45:00,63.62,63.69,63.59,63.65,19122.0,62.0052,62.0734,61.9759,62.0344,19122.0
2017-04-10 11:50:00,63.64,63.72,63.63,63.68,7955.0,62.0247,62.1026,62.0149,62.0637,7955.0
2017-04-10 11:55:00,63.66,63.72,63.66,63.68,4345.0,62.0442,62.1026,62.0442,62.0637,4345.0
2017-04-10 12:00:00,63.69,63.74,63.65,63.65,24763.0,62.0734,62.1221,62.0344,62.0344,24763.0
2017-04-10 12:05:00,63.67,63.68,63.57,63.6,4963.0,62.0539,62.0637,61.9565,61.9857,4963.0
2017-04-10 12:10:00,63.6,63.6,63.41,63.45,9521.0,61.9857,61.9857,61.8005,61.8395,9521.0
2017-04-10 12:15:00,63.46,63.51,63.44,63.51,4705.0,61.8492,61.898,61.8298,61.898,4705.0
2017-04-10 12:20:00,63.51,63.58,63.51,63.55,37635.0,61.898,61.9662,61.898,61.937,37635.0
2017-04-10 12:25:00,63.53,63.6,63.5,63.59,6897.0,61.9175,61.9857,61.8882,61.9759,6897.0
2017-04-10 12:30:00,63.58,63.69,63.58,63.69,6000.0,61.9662,62.0734,61.9662,62.0734,6000.0
2017-04-10 12:35:00,63.67,63.7,63.63,63.63,3742.0,62.0539,62.0832,62.0149,62.0149,3742.0
2017-04-10 12:40:00,63.65,63.7,63.59,63.62,37192.0,62.0344,62.0832,61.9759,62.0052,37192.0
2017-04-10 12:45:00,63.62,63.73,63.61,63.73,85406.0,62.0052,62.1124,61.9954,62.1124,85406.0
2017-04-10 12:50:00,63.74,63.77,63.71,63.75,14747.0,62.1221,62.1514,62.0929,62.1319,14747.0
2017-04-10 12:55:00,63.75,63.76,63.66,63.67,13809.0,62.1319,62.1416,62.0442,62.0539,13809.0
2017-04-10 13:00:00,63.67,63.67,63.5,63.52,18556.0,62.0539,62.0539,61.8882,61.9077,18556.0
2017-04-10 13:05:00,63.52,63.6,63.5,63.51,8498.0,61.9077,61.9857,61.8882,61.898,8498.0
2017-04-10 13:10:00,63.5,63.53,63.49,63.5,13468.0,61.8882,61.9175,61.8785,61.8882,13468.0
2017-04-10 13:15:00,63.52,63.52,63.49,63.49,6199.0,61.9077,61.9077,61.8785,61.8785,6199.0
2017-04-10 13:20:00,63.49,63.51,63.49,63.51,10762.0,61.8785,61.898,61.8785,61.898,10762.0
2017-04-10 13:25:00,63.53,63.54,63.46,63.48,6100.0,61.9175,61.9272,61.8492,61.8687,6100.0
2017-04-10 13:30:00,63.48,63.48,63.44,63.44,8640.0,61.8687,61.8687,61.8298,61.8298,8640.0
2017-04-10 13:35:00,63.46,63.52,63.43,63.47,13615.0,61.8492,61.9077,61.82,61.859,13615.0
2017-04-10 13:40:00,63.48,63.48,63.39,63.4,40804.0,61.8687,61.8687,61.781,61.7908,40804.0
2017-04-10 13:45:00,63.41,63.45,63.41,63.43,5100.0,61.8005,61.8395,61.8005,61.82,5100.0
2017-04-10 13:50:00,63.42,63.43,63.39,63.4,14900.0,61.8103,61.82,61.781,61.7908,14900.0
2017-04-10 13:55:00,63.4,63.45,63.39,63.45,34913.0,61.7908,61.8395,61.781,61.8395,34913.0
2017-04-10 14:00:00,63.44,63.44,63.39,63.39,8157.0,61.8298,61.8298,61.781,61.781,8157.0
2017-04-10 14:05:00,63.39,63.43,63.39,63.4,12024.0,61.781,61.82,61.781,61.7908,12024.0
2017-04-10 14:10:00,63.4,63.46,63.39,63.46,6743.0,61.7908,61.8492,61.781,61.8492,6743.0
2017-04-10 14:15:00,63.46,63.53,63.46,63.51,7601.0,61.8492,61.9175,61.8492,61.898,7601.0
2017-04-10 14:20:00,63.52,63.54,63.48,63.51,7425.0,61.9077,61.9272,61.8687,61.898,7425.0
2017-04-10 14:25:00,63.5,63.5,63.44,63.44,6224.0,61.8882,61.8882,61.8298,61.8298,6224.0
2017-04-10 14:30:00,63.44,63.47,63.42,63.43,5049.0,61.8298,61.859,61.8103,61.82,5049.0
2017-04-10 14:35:00,63.44,63.48,63.42,63.43,10266.0,61.8298,61.8687,61.8103,61.82,10266.0
2017-04-10 14:40:00,63.43,63.47,63.4,63.47,3849.0,61.82,61.859,61.7908,61.859,3849.0
2017-04-10 14:45:00,63.48,63.54,63.47,63.53,9542.0,61.8687,61.9272,61.859,61.9175,9542.0
2017-04-10 14:50:00,63.53,63.54,63.45,63.49,10392.0,61.9175,61.9272,61.8395,61.8785,10392.0
2017-04-10 14:55:00,63.47,63.49,63.46,63.46,3776.0,61.859,61.8785,61.8492,61.8492,3776.0
2017-04-10 15:00:00,63.48,63.49,63.46,63.48,5166.0,61.8687,61.8785,61.8492,61.8687,5166.0
2017-04-10 15:05:00,63.5,63.64,63.49,63.62,31116.0,61.8882,62.0247,61.8785,62.0052,31116.0
2017-04-10 15:10:00,63.63,63.71,63.61,63.69,17663.0,62.0149,62.0929,61.9954,62.0734,17663.0
2017-04-10 15:15:00,63.69,63.69,63.64,63.66,7610.0,62.0734,62.0734,62.0247,62.0442,7610.0
2017-04-10 15:20:00,63.65,63.71,63.62,63.71,50359.0,62.0344,62.0929,62.0052,62.0929,50359.0
2017-04-10 15:25:00,63.72,63.74,63.67,63.68,29691.0,62.1026,62.1221,62.0539,62.0637,29691.0
2017-04-10 15:30:00,63.67,63.75,63.65,63.72,40225.0,62.0539,62.1319,62.0344,62.1026,40225.0
2017-04-10 15:35:00,63.72,63.74,63.66,63.72,34602.0,62.1026,62.1221,62.0442,62.1026,34602.0
2017-04-10 15:40:00,63.71,63.73,63.61,63.61,103678.0,62.0929,62.1124,61.9954,61.9954,103678.0
2017-04-10 15:45:00,63.6,63.68,63.59,63.64,26707.0,61.9857,62.0637,61.9759,62.0247,26707.0
2017-04-10 15:50:00,63.64,63.72,63.64,63.72,58470.0,62.0247,62.1026,62.0247,62.1026,58470.0
2017-04-10 15:55:00,63.71,63.78,63.67,63.77,106013.0,62.0929,62.1611,62.0539,62.1514,106013.0
2017-04-11 09:30:00,63.73,63.79,63.6,63.69,38391.0,62.1124,62.1709,61.9857,62.0734,38391.0
2017-04-11 09:35:00,63.73,63.73,63.39,63.47,25523.0,62.1124,62.1124,61.781,61.859,25523.0
2017-04-11 09:40:00,63.49,63.49,63.38,63.41,41145.0,61.8785,61.8785,61.7713,61.8005,41145.0
2017-04-11 09:45:00,63.39,63.55,63.34,63.52,47596.0,61.781,61.937,61.7323,61.9077,47596.0
2017-04-11 09:50:00,63.52,63.63,63.48,63.58,10772.0,61.9077,62.0149,61.8687,61.9662,10772.0
2017-04-11 09:55:00,63.58,63.68,63.58,63.65,16928.0,61.9662,62.0637,61.9662,62.0344,16928.0
2017-04-11 10:00:00,63.61,63.7,63.58,63.7,11101.0,61.9954,62.0832,61.9662,62.0832,11101.0
2017-04-11 10:05:00,63.7,63.74,63.66,63.69,8483.0,62.0832,62.1221,62.0442,62.0734,8483.0
2017-04-11 10:10:00,63.68,63.71,63.62,63.67,12589.0,62.0637,62.0929,62.0052,62.0539,12589.0
2017-04-11 10:15:00,63.67,63.78,63.67,63.77,12260.0,62.0539,62.1611,62.0539,62.1514,12260.0
2017-04-11 10:20:00,63.76,63.89,63.71,63.88,124632.0,62.1416,62.2683,62.0929,62.2586,124632.0
2017-04-11 10:25:00,63.87,63.88,63.75,63.86,17836.0,62.2488,62.2586,62.1319,62.2391,17836.0
2017-04-11 10:30:00,63.8,63.86,63.74,63.77,18087.0,62.1806,62.2391,62.1221,62.1514,18087.0
2017-04-11 10:35:00,63.73,63.76,63.64,63.72,19637.0,62.1124,62.1416,62.0247,62.1026,19637.0
2017-04-11 10:40:00,63.72,63.74,63.62,63.72,16866.0,62.1026,62.1221,62.0052,62.1026,16866.0
2017-04-11 10:45:00,63.72,63.81,63.71,63.79,7819.0,62.1026,62.1904,62.0929,62.1709,7819.0
2017-04-11 10:50:00,63.77,63.83,63.66,63.74,26881.0,62.1514,62.2099,62.0442,62.1221,26881.0
2017-04-11 10:55:00,63.72,63.77,63.63,63.75,26861.0,62.1026,62.1514,62.0149,62.1319,26861.0
2017-04-11 11:00:00,63.75,63.76,63.68,63.74,12798.0,62.1319,62.1416,62.0637,62.1221,12798.0
2017-04-11 11:05:00,63.75,63.77,63.68,63.69,14989.0,62.1319,62.1514,62.0637,62.0734,14989.0
2017-04-11 11:10:00,63.68,63.7,63.65,63.68,15043.0,62.0637,62.0832,62.0344,62.0637,15043.0
2017-04-11 11:15:00,63.68,63.78,63.65,63.72,18791.0,62.0637,62.1611,62.0344,62.1026,18791.0
2017-04-11 11:20:00,63.71,63.76,63.69,63.76,9312.0,62.0929,62.1416,62.0734,62.1416,9312.0
2017-04-11 11:25:00,63.75,63.78,63.69,63.78,9724.0,62.1319,62.1611,62.0734,62.1611,9724.0
2017-04-11 11:30:00,63.79,63.88,63.77,63.84,15578.0,62.1709,62.2586,62.1514,62.2196,15578.0
2017-04-11 11:35:00,63.85,63.88,63.84,63.85,9796.0,62.2293,62.2586,62.2196,62.2293,9796.0
2017-04-11 11:40:00,63.85,63.85,63.77,63.83,10558.0,62.2293,62.2293,62.1514,62.2099,10558.0
2017-04-11 11:45:00,63.82,63.86,63.8,63.81,12435.0,62.2001,62.2391,62.1806,62.1904,12435.0
2017-04-11 11:50:00,63.8,63.85,63.8,63.83,9814.0,62.1806,62.2293,62.1806,62.2099,9814.0
2017-04-11 11:55:00,63.85,63.89,63.83,63.85,9135.0,62.2293,62.2683,62.2099,62.2293,9135.0
2017-04-11 12:00:00,63.86,63.87,63.82,63.83,14715.0,62.2391,62.2488,62.2001,62.2099,14715.0
2017-04-11 12:05:00,63.83,63.89,63.83,63.88,8721.0,62.2099,62.2683,62.2099,62.2586,8721.0
2017-04-11 12:10:00,63.87,63.9,63.87,63.89,95425.0,62.2488,62.2781,62.2488,62.2683,95425.0
2017-04-11 12:15:00,63.89,63.89,63.83,63.87,31309.0,62.2683,62.2683,62.2099,62.2488,31309.0
2017-04-11 12:20:00,63.87,63.89,63.84,63.86,21239.0,62.2488,62.2683,62.2196,62.2391,21239.0
2017-04-11 12:25:00,63.86,63.89,63.84,63.87,29446.0,62.2391,62.2683,62.2196,62.2488,29446.0
2017-04-11 12:30:00,63.86,63.87,63.83,63.83,5649.0,62.2391,62.2488,62.2099,62.2099,5649.0
2017-04-11 12:35:00,63.84,63.89,63.84,63.87,41203.0,62.2196,62.2683,62.2196,62.2488,41203.0
2017-04-11 12:40:00,63.86,63.87,63.83,63.86,12523.0,62.2391,62.2488,62.2099,62.2391,12523.0
2017-04-11 12:45:00,63.86,63.87,63.78,63.81,29819.0,62.2391,62.2488,62.1611,62.1904,29819.0
2017-04-11 12:50:00,63.81,63.84,63.78,63.78,15326.0,62.1904,62.2196,62.1611,62.1611,15326.0
2017-04-11 12:55:00,63.78,63.79,63.67,63.67,17944.0,62.1611,62.1709,62.0539,62.0539,17944.0
2017-04-11 13:00:00,63.67,63.74,63.66,63.69,14515.0,62.0539,62.1221,62.0442,62.0734,14515.0
2017-04-11 13:05:00,63.7,63.72,63.62,63.63,13230.0,62.0832,62.1026,62.0052,62.0149,13230.0
2017-04-11 13:10:00,63.61,63.66,63.6,63.66,101782.0,61.9954,62.0442,61.9857,62.0442,101782.0
2017-04-11 13:15:00,63.67,63.68,63.64,63.66,9547.0,62.0539,62.0637,62.0247,62.0442,9547.0
2017-04-11 13:20:00,63.66,63.7,63.62,63.63,69457.0,62.0442,62.0832,62.0052,62.0149,69457.0
2017-04-11 13:25:00,63.63,63.72,63.62,63.71,30918.0,62.0149,62.1026,62.0052,62.0929,30918.0
2017-04-11 13:30:00,63.71,63.71,63.68,63.69,18295.0,62.0929,62.0929,62.0637,62.0734,18295.0
2017-04-11 13:35:00,63.69,63.8,63.69,63.8,42367.0,62.0734,62.1806,62.0734,62.1806,42367.0
2017-04-11 13:40:00,63.8,63.8,63.75,63.77,52281.0,62.1806,62.1806,62.1319,62.1514,52281.0
2017-04-11 13:45:00,63.78,63.82,63.77,63.78,5613.0,62.1611,62.2001,62.1514,62.1611,5613.0
2017-04-11 13:50:00,63.77,63.77,63.72,63.76,31920.0,62.1514,62.1514,62.1026,62.1416,31920.0
2017-04-11 13:55:00,63.75,63.81,63.74,63.79,18033.0,62.1319,62.1904,62.1221,62.1709,18033.0
2017-04-11 14:00:00,63.8,63.82,63.73,63.77,10575.0,62.1806,62.2001,62.1124,62.1514,10575.0
2017-04-11 14:05:00,63.76,63.83,63.76,63.8,7399.0,62.1416,62.2099,62.1416,62.1806,7399.0
2017-04-11 14:10:00,63.79,63.8,63.72,63.77,13592.0,62.1709,62.1806,62.1026,62.1514,13592.0
2017-04-11 14:15:00,63.8,63.81,63.77,63.81,9552.0,62.1806,62.1904,62.1514,62.1904,9552.0
2017-04-11 14:20:00,63.8,63.81,63.76,63.78,35246.0,62.1806,62.1904,62.1416,62.1611,35246.0
2017-04-11 14:25:00,63.79,63.86,63.77,63.84,27150.0,62.1709,62.2391,62.1514,62.2196,27150.0
2017-04-11 14:30:00,63.84,63.87,63.81,63.85,8780.0,62.2196,62.2488,62.1904,62.2293,8780.0
2017-04-11 14:35:00,63.86,63.9,63.85,63.88,79426.0,62.2391,62.2781,62.2293,62.2586,79426.0
2017-04-11 14:40:00,63.88,63.88,63.84,63.85,20840.0,62.2586,62.2586,62.2196,62.2293,20840.0
2017-04-11 14:45:00,63.85,63.89,63.85,63.88,17780.0,62.2293,62.2683,62.2293,62.2586,17780.0
2017-04-11 14:50:00,63.87,63.89,63.86,63.88,30855.0,62.2488,62.2683,62.2391,62.2586,30855.0
2017-04-11 14:55:00,63.88,63.89,63.85,63.87,20721.0,62.2586,62.2683,62.2293,62.2488,20721.0
2017-04-11 15:00:00,63.86,63.87,63.8,63.83,11846.0,62.2391,62.2488,62.1806,62.2099,11846.0
2017-04-11 15:05:00,63.82,63.83,63.77,63.83,17868.0,62.2001,62.2099,62.1514,62.2099,17868.0
2017-04-11 15:10:00,63.83,63.86,63.77,63.77,17770.0,62.2099,62.2391,62.1514,62.1514,17770.0
2017-04-11 15:15:00,63.78,63.82,63.77,63.8,63607.0,62.1611,62.2001,62.1514,62.1806,63607.0
2017-04-11 15:20:00,63.8,63.82,63.72,63.77,18441.0,62.1806,62.2001,62.1026,62.1514,18441.0
2017-04-11 15:25:00,63.76,63.77,63.65,63.67,22969.0,62.1416,62.1514,62.0344,62.0539,22969.0
2017-04-11 15:30:00,63.66,63.75,63.64,63.75,26243.0,62.0442,62.1319,62.0247,62.1319,26243.0
2017-04-11 15:35:00,63.74,63.77,63.67,63.68,24310.0,62.1221,62.1514,62.0539,62.0637,24310.0
2017-04-11 15:40:00,63.69,63.72,63.64,63.65,28291.0,62.0734,62.1026,62.0247,62.0344,28291.0
2017-04-11 15:45:00,63.65,63.71,63.64,63.69,30873.0,62.0344,62.0929,62.0247,62.0734,30873.0
2017-04-11 15:50:00,63.7,63.75,63.68,63.71,44827.0,62.0832,62.1319,62.0637,62.0929,44827.0
2017-04-11 15:55:00,63.71,63.85,63.69,63.83,147959.0,62.0929,62.2293,62.0734,62.2099,147959.0
2017-04-12 09:30:00,63.66,63.71,63.39,63.44,25157.0,62.0442,62.0929,61.781,61.8298,25157.0
2017-04-12 09:35:00,63.5,63.7,63.43,63.56,8358.0,61.8882,62.0832,61.82,61.9467,8358.0
2017-04-12 09:40:00,63.56,63.64,63.51,63.57,8146.0,61.9467,62.0247,61.898,61.9565,8146.0
2017-04-12 09:45:00,63.53,63.72,63.52,63.69,19501.0,61.9175,62.1026,61.9077,62.0734,19501.0
2017-04-12 09:50:00,63.66,63.75,63.59,63.67,10161.0,62.0442,62.1319,61.9759,62.0539,10161.0
2017-04-12 09:55:00,63.63,63.71,63.53,63.67,11266.0,62.0149,62.0929,61.9175,62.0539,11266.0
2017-04-12 10:00:00,63.69,63.76,63.68,63.71,8192.0,62.0734,62.1416,62.0637,62.0929,8192.0
2017-04-12 10:05:00,63.71,63.73,63.68,63.73,6752.0,62.0929,62.1124,62.0637,62.1124,6752.0
2017-04-12 10:10:00,63.69,63.69,63.59,63.6,4345.0,62.0734,62.0734,61.9759,61.9857,4345.0
2017-04-12 10:15:00,63.61,63.7,63.59,63.67,19493.0,61.9954,62.0832,61.9759,62.0539,19493.0
2017-04-12 10:20:00,63.66,63.66,63.54,63.56,23087.0,62.0442,62.0442,61.9272,61.9467,23087.0
2017-04-12 10:25:00,63.54,63.57,63.49,63.54,12707.0,61.9272,61.9565,61.8785,61.9272,12707.0
2017-04-12 10:30:00,63.55,63.59,63.51,63.56,10048.0,61.937,61.9759,61.898,61.9467,10048.0
2017-04-12 10:35:00,63.55,63.59,63.53,63.54,8043.0,61.937,61.9759,61.9175,61.9272,8043.0
2017-04-12 10:40:00,63.52,63.59,63.51,63.51,20550.0,61.9077,61.9759,61.898,61.898,20550.0
2017-04-12 10:45:00,63.52,63.56,63.46,63.46,18053.0,61.9077,61.9467,61.8492,61.8492,18053.0
2017-04-12 10:50:00,63.47,63.48,63.44,63.48,16383.0,61.859,61.8687,61.8298,61.8687,16383.0
2017-04-12 10:55:00,63.48,63.48,63.44,63.46,22693.0,61.8687,61.8687,61.8298,61.8492,22693.0
2017-04-12 11:00:00,63.47,63.58,63.47,63.52,11643.0,61.859,61.9662,61.859,61.9077,11643.0
2017-04-12 11:05:00,63.52,63.59,63.52,63.57,5900.0,61.9077,61.9759,61.9077,61.9565,5900.0
2017-04-12 11:10:00,63.56,63.63,63.56,63.63,4310.0,61.9467,62.0149,61.9467,62.0149,4310.0
2017-04-12 11:15:00,63.63,63.67,63.62,63.66,8400.0,62.0149,62.0539,62.0052,62.0442,8400.0
2017-04-12 11:20:00,63.67,63.69,63.65,63.65,2400.0,62.0539,62.0734,62.0344,62.0344,2400.0
2017-04-12 11:25:00,63.64,63.66,63.63,63.64,4415.0,62.0247,62.0442,62.0149,62.0247,4415.0
2017-04-12 11:30:00,63.62,63.64,63.61,63.63,3749.0,62.0052,62.0247,61.9954,62.0149,3749.0
2017-04-12 11:35:00,63.6,63.6,63.49,63.52,10047.0,61.9857,61.9857,61.8785,61.9077,10047.0
2017-04-12 11:40:00,63.52,63.54,63.48,63.48,5400.0,61.9077,61.9272,61.8687,61.8687,5400.0
2017-04-12 11:45:00,63.48,63.51,63.46,63.47,4425.0,61.8687,61.898,61.8492,61.859,4425.0
2017-04-12 11:50:00,63.46,63.5,63.44,63.47,7934.0,61.8492,61.8882,61.8298,61.859,7934.0
2017-04-12 11:55:00,63.48,63.5,63.46,63.48,3220.0,61.8687,61.8882,61.8492,61.8687,3220.0
2017-04-12 12:00:00,63.48,63.49,63.44,63.46,4445.0,61.8687,61.8785,61.8298,61.8492,4445.0
2017-04-12 12:05:00,63.46,63.56,63.46,63.55,6634.0,61.8492,61.9467,61.8492,61.937,6634.0
2017-04-12 12:10:00,63.57,63.62,63.56,63.62,6747.0,61.9565,62.0052,61.9467,62.0052,6747.0
2017-04-12 12:15:00,63.63,63.66,63.61,63.62,3700.0,62.0149,62.0442,61.9954,62.0052,3700.0
2017-04-12 12:20:00,63.61,63.66,63.57,63.62,14335.0,61.9954,62.0442,61.9565,62.0052,14335.0
2017-04-12 12:25:00,63.63,63.64,63.6,63.62,16293.0,62.0149,62.0247,61.9857,62.0052,16293.0
2017-04-12 12:30:00,63.61,63.61,63.57,63.58,4100.0,61.9954,61.9954,61.9565,61.9662,4100.0
2017-04-12 12:35:00,63.57,63.6,63.57,63.6,18215.0,61.9565,61.9857,61.9565,61.9857,18215.0
2017-04-12 12:40:00,63.6,63.62,63.59,63.62,13585.0,61.9857,62.0052,61.9759,62.0052,13585.0
2017-04-12 12:45:00,63.64,63.69,63.64,63.69,4783.0,62.0247,62.0734,62.0247,62.0734,4783.0
2017-04-12 12:50:00,63.68,63.68,63.6,63.62,12640.0,62.0637,62.0637,61.9857,62.0052,12640.0
2017-04-12 12:55:00,63.61,63.68,63.61,63.68,5084.0,61.9954,62.0637,61.9954,62.0637,5084.0
2017-04-12 13:00:00,63.68,63.69,63.66,63.67,7614.0,62.0637,62.0734,62.0442,62.0539,7614.0
2017-04-12 13:05:00,63.66,63.68,63.65,63.68,9740.0,62.0442,62.0637,62.0344,62.0637,9740.0
2017-04-12 13:10:00,63.69,63.72,63.68,63.7,8361.0,62.0734,62.1026,62.0637,62.0832,8361.0
2017-04-12 13:15:00,63.69,63.69,63.62,63.64,6918.0,62.0734,62.0734,62.0052,62.0247,6918.0
2017-04-12 13:20:00,63.64,63.64,63.59,63.6,8196.0,62.0247,62.0247,61.9759,61.9857,8196.0
2017-04-12 13:25:00,63.6,63.6,63.57,63.57,8903.0,61.9857,61.9857,61.9565,61.9565,8903.0
2017-04-12 13:30:00,63.58,63.58,63.54,63.56,6195.0,61.9662,61.9662,61.9272,61.9467,6195.0
2017-04-12 13:35:00,63.56,63.65,63.56,63.65,6483.0,61.9467,62.0344,61.9467,62.0344,6483.0
2017-04-12 13:40:00,63.65,63.72,63.64,63.72,8189.0,62.0344,62.1026,62.0247,62.1026,8189.0
2017-04-12 13:45:00,63.73,63.76,63.71,63.75,14838.0,62.1124,62.1416,62.0929,62.1319,14838.0
2017-04-12 13:50:00,63.75,63.75,63.73,63.74,13101.0,62.1319,62.1319,62.1124,62.1221,13101.0
2017-04-12 13:55:00,63.74,63.81,63.73,63.81,24815.0,62.1221,62.1904,62.1124,62.1904,24815.0
2017-04-12 14:00:00,63.82,63.82,63.77,63.77,13256.0,62.2001,62.2001,62.1514,62.1514,13256.0
2017-04-12 14:05:00,63.77,63.82,63.77,63.81,11091.0,62.1514,62.2001,62.1514,62.1904,11091.0
2017-04-12 14:10:00,63.8,63.85,63.79,63.85,8685.0,62.1806,62.2293,62.1709,62.2293,8685.0
2017-04-12 14:15:00,63.81,63.83,63.79,63.8,17533.0,62.1904,62.2099,62.1709,62.1806,17533.0
2017-04-12 14:20:00,63.8,63.82,63.78,63.8,12563.0,62.1806,62.2001,62.1611,62.1806,12563.0
2017-04-12 14:25:00,63.8,63.84,63.79,63.84,21050.0,62.1806,62.2196,62.1709,62.2196,21050.0
2017-04-12 14:30:00,63.84,63.84,63.79,63.82,15762.0,62.2196,62.2196,62.1709,62.2001,15762.0
2017-04-12 14:35:00,63.81,63.82,63.77,63.77,16500.0,62.1904,62.2001,62.1514,62.1514,16500.0
2017-04-12 14:40:00,63.77,63.77,63.76,63.77,51347.0,62.1514,62.1514,62.1416,62.1514,51347.0
2017-04-12 14:45:00,63.76,63.76,63.62,63.7,60849.0,62.1416,62.1416,62.0052,62.0832,60849.0
2017-04-12 14:50:00,63.69,63.76,63.69,63.75,28412.0,62.0734,62.1416,62.0734,62.1319,28412.0
2017-04-12 14:55:00,63.76,63.81,63.75,63.79,20531.0,62.1416,62.1904,62.1319,62.1709,20531.0
2017-04-12 15:00:00,63.79,63.82,63.78,63.79,14238.0,62.1709,62.2001,62.1611,62.1709,14238.0
2017-04-12 15:05:00,63.8,63.83,63.78,63.83,20962.0,62.1806,62.2099,62.1611,62.2099,20962.0
2017-04-12 15:10:00,63.83,63.88,63.78,63.78,24092.0,62.2099,62.2586,62.1611,62.1611,24092.0
2017-04-12 15:15:00,63.78,63.8,63.77,63.77,23094.0,62.1611,62.1806,62.1514,62.1514,23094.0
2017-04-12 15:20:00,63.77,63.88,63.77,63.8,24255.0,62.1514,62.2586,62.1514,62.1806,24255.0
2017-04-12 15:25:00,63.82,63.82,63.75,63.77,17020.0,62.2001,62.2001,62.1319,62.1514,17020.0
2017-04-12 15:30:00,63.77,63.79,63.75,63.77,21236.0,62.1514,62.1709,62.1319,62.1514,21236.0
2017-04-12 15:35:00,63.77,63.79,63.75,63.77,41509.0,62.1514,62.1709,62.1319,62.1514,41509.0
2017-04-12 15:40:00,63.77,63.77,63.73,63.76,49742.0,62.1514,62.1514,62.1124,62.1416,49742.0
2017-04-12 15:45:00,63.74,63.8,63.74,63.77,38262.0,62.1221,62.1806,62.1221,62.1514,38262.0
2017-04-12 15:50:00,63.77,63.82,63.76,63.77,78515.0,62.1514,62.2001,62.1416,62.1514,78515.0
2017-04-12 15:55:00,63.77,63.86,63.77,63.8,107344.0,62.1514,62.2391,62.1514,62.1806,107344.0
2017-04-13 09:30:00,64.03,64.05,63.85,63.93,59372.0,62.4048,62.4243,62.2293,62.3073,59372.0
2017-04-13 09:35:00,63.84,63.92,63.73,63.73,17087.0,62.2196,62.2976,62.1124,62.1124,17087.0
2017-04-13 09:40:00,63.74,63.8,63.59,63.77,53200.0,62.1221,62.1806,61.9759,62.1514,53200.0
2017-04-13 09:45:00,63.84,63.84,63.74,63.77,2411.0,62.2196,62.2196,62.1221,62.1514,2411.0
2017-04-13 09:50:00,63.75,63.83,63.72,63.77,16749.0,62.1319,62.2099,62.1026,62.1514,16749.0
2017-04-13 09:55:00,63.78,63.85,63.76,63.77,3533.0,62.1611,62.2293,62.1416,62.1514,3533.0
2017-04-13 10:00:00,63.78,63.89,63.71,63.87,18938.0,62.1611,62.2683,62.0929,62.2488,18938.0
2017-04-13 10:05:00,63.86,63.86,63.76,63.81,13377.0,62.2391,62.2391,62.1416,62.1904,13377.0
2017-04-13 10:10:00,63.78,63.87,63.76,63.87,17490.0,62.1611,62.2488,62.1416,62.2488,17490.0
2017-04-13 10:15:00,63.88,63.9,63.85,63.87,20422.0,62.2586,62.2781,62.2293,62.2488,20422.0
2017-04-13 10:20:00,63.85,63.87,63.75,63.87,10287.0,62.2293,62.2488,62.1319,62.2488,10287.0
2017-04-13 10:25:00,63.87,63.87,63.67,63.67,14739.0,62.2488,62.2488,62.0539,62.0539,14739.0
2017-04-13 10:30:00,63.69,63.76,63.69,63.76,18100.0,62.0734,62.1416,62.0734,62.1416,18100.0
2017-04-13 10:35:00,63.76,63.87,63.75,63.87,15662.0,62.1416,62.2488,62.1319,62.2488,15662.0
2017-04-13 10:40:00,63.86,63.88,63.83,63.87,11977.0,62.2391,62.2586,62.2099,62.2488,11977.0
2017-04-13 10:45:00,63.86,63.88,63.85,63.87,18454.0,62.2391,62.2586,62.2293,62.2488,18454.0
2017-04-13 10:50:00,63.87,63.91,63.87,63.88,31958.0,62.2488,62.2878,62.2488,62.2586,31958.0
2017-04-13 10:55:00,63.87,63.9,63.86,63.86,23754.0,62.2488,62.2781,62.2391,62.2391,23754.0
2017-04-13 11:00:00,63.87,63.89,63.84,63.86,11867.0,62.2488,62.2683,62.2196,62.2391,11867.0
2017-04-13 11:05:00,63.86,63.89,63.85,63.88,18332.0,62.2391,62.2683,62.2293,62.2586,18332.0
2017-04-13 11:10:00,63.88,63.88,63.85,63.87,10209.0,62.2586,62.2586,62.2293,62.2488,10209.0
2017-04-13 11:15:00,63.87,63.91,63.84,63.9,11712.0,62.2488,62.2878,62.2196,62.2781,11712.0
2017-04-13 11:20:00,63.89,63.95,63.88,63.92,16698.0,62.2683,62.3268,62.2586,62.2976,16698.0
2017-04-13 11:25:00,63.92,63.93,63.87,63.87,18056.0,62.2976,62.3073,62.2488,62.2488,18056.0
2017-04-13 11:30:00,63.87,63.92,63.85,63.92,20677.0,62.2488,62.2976,62.2293,62.2976,20677.0
2017-04-13 11:35:00,63.92,63.92,63.87,63.87,14561.0,62.2976,62.2976,62.2488,62.2488,14561.0
2017-04-13 11:40:00,63.88,63.89,63.87,63.88,12744.0,62.2586,62.2683,62.2488,62.2586,12744.0
2017-04-13 11:45:00,63.88,63.89,63.83,63.86,12841.0,62.2586,62.2683,62.2099,62.2391,12841.0
2017-04-13 11:50:00,63.86,63.91,63.86,63.89,10503.0,62.2391,62.2878,62.2391,62.2683,10503.0
2017-04-13 11:55:00,63.9,63.91,63.88,63.89,15956.0,62.2781,62.2878,62.2586,62.2683,15956.0
2017-04-13 12:00:00,63.88,63.9,63.86,63.88,21244.0,62.2586,62.2781,62.2391,62.2586,21244.0
2017-04-13 12:05:00,63.89,63.9,63.83,63.83,5836.0,62.2683,62.2781,62.2099,62.2099,5836.0
2017-04-13 12:10:00,63.86,63.86,63.82,63.82,13614.0,62.2391,62.2391,62.2001,62.2001,13614.0
2017-04-13 12:15:00,63.81,63.84,63.79,63.79,5657.0,62.1904,62.2196,62.1709,62.1709,5657.0
2017-04-13 12:20:00,63.78,63.81,63.75,63.78,10815.0,62.1611,62.1904,62.1319,62.1611,10815.0
2017-04-13 12:25:00,63.78,63.83,63.78,63.78,1936.0,62.1611,62.2099,62.1611,62.1611,1936.0
2017-04-13 12:30:00,63.81,63.84,63.8,63.84,6700.0,62.1904,62.2196,62.1806,62.2196,6700.0
2017-04-13 12:35:00,63.83,63.83,63.74,63.77,4139.0,62.2099,62.2099,62.1221,62.1514,4139.0
2017-04-13 12:40:00,63.76,63.78,63.73,63.78,25693.0,62.1416,62.1611,62.1124,62.1611,25693.0
2017-04-13 12:45:00,63.79,63.79,63.74,63.75,29350.0,62.1709,62.1709,62.1221,62.1319,29350.0
2017-04-13 12:50:00,63.77,63.79,63.76,63.78,26858.0,62.1514,62.1709,62.1416,62.1611,26858.0
2017-04-13 12:55:00,63.78,63.79,63.75,63.77,9004.0,62.1611,62.1709,62.1319,62.1514,9004.0
2017-04-13 13:00:00,63.77,63.77,63.73,63.76,20449.0,62.1514,62.1514,62.1124,62.1416,20449.0
2017-04-13 13:05:00,63.77,63.78,63.73,63.78,4835.0,62.1514,62.1611,62.1124,62.1611,4835.0
2017-04-13 13:10:00,63.78,63.79,63.76,63.77,15254.0,62.1611,62.1709,62.1416,62.1514,15254.0
2017-04-13 13:15:00,63.77,63.81,63.77,63.81,26900.0,62.1514,62.1904,62.1514,62.1904,26900.0
2017-04-13 13:20:00,63.81,63.81,63.78,63.81,2575.0,62.1904,62.1904,62.1611,62.1904,2575.0
2017-04-13 13:25:00,63.8,63.87,63.78,63.86,4091.0,62.1806,62.2488,62.1611,62.2391,4091.0
2017-04-13 13:30:00,63.88,64.03,63.84,63.85,37818.0,62.2586,62.4048,62.2196,62.2293,37818.0
2017-04-13 13:35:00,63.85,64.07,63.84,64.05,19094.0,62.2293,62.4438,62.2196,62.4243,19094.0
2017-04-13 13:40:00,64.05,64.23,64.05,64.18,44828.0,62.4243,62.5997,62.4243,62.551,44828.0
2017-04-13 13:45:00,64.18,64.18,64.07,64.11,27166.0,62.551,62.551,62.4438,62.4827,27166.0
2017-04-13 13:50:00,64.1,64.11,64.06,64.1,23639.0,62.473,62.4827,62.434,62.473,23639.0
2017-04-13 13:55:00,64.11,64.18,64.09,64.13,34373.0,62.4827,62.551,62.4633,62.5022,34373.0
2017-04-13 14:00:00,64.13,64.13,64.02,64.12,17899.0,62.5022,62.5022,62.395,62.4925,17899.0
2017-04-13 14:05:00,64.1,64.11,64.05,64.07,26922.0,62.473,62.4827,62.4243,62.4438,26922.0
2017-04-13 14:10:00,64.06,64.13,64.06,64.12,17367.0,62.434,62.5022,62.434,62.4925,17367.0
2017-04-13 14:15:00,64.12,64.16,64.09,64.14,15279.0,62.4925,62.5315,62.4633,62.512,15279.0
2017-04-13 14:20:00,64.15,64.24,64.14,64.19,19745.0,62.5217,62.6095,62.512,62.5607,19745.0
2017-04-13 14:25:00,64.17,64.22,64.17,64.18,10070.0,62.5412,62.59,62.5412,62.551,10070.0
2017-04-13 14:30:00,64.17,64.2,64.09,64.11,21972.0,62.5412,62.5705,62.4633,62.4827,21972.0
2017-04-13 14:35:00,64.11,64.12,64.07,64.07,14406.0,62.4827,62.4925,62.4438,62.4438,14406.0
2017-04-13 14:40:00,64.08,64.11,64.06,64.06,14375.0,62.4535,62.4827,62.434,62.434,14375.0
2017-04-13 14:45:00,64.06,64.08,63.99,64.04,21122.0,62.434,62.4535,62.3658,62.4145,21122.0
2017-04-13 14:50:00,64.03,64.03,63.89,63.89,39948.0,62.4048,62.4048,62.2683,62.2683,39948.0
2017-04-13 14:55:00,63.89,63.91,63.82,63.86,70398.0,62.2683,62.2878,62.2001,62.2391,70398.0
2017-04-13 15:00:00,63.86,64.01,63.84,63.89,154901.0,62.2391,62.3853,62.2196,62.2683,154901.0
2017-04-13 15:05:00,63.89,63.96,63.85,63.89,18025.0,62.2683,62.3366,62.2293,62.2683,18025.0
2017-04-13 15:10:00,63.87,63.89,63.79,63.85,22730.0,62.2488,62.2683,62.1709,62.2293,22730.0
2017-04-13 15:15:00,63.85,63.92,63.79,63.86,39507.0,62.2293,62.2976,62.1709,62.2391,39507.0
2017-04-13 15:20:00,63.86,63.92,63.84,63.92,17483.0,62.2391,62.2976,62.2196,62.2976,17483.0
2017-04-13 15:25:00,63.91,63.92,63.84,63.84,14059.0,62.2878,62.2976,62.2196,62.2196,14059.0
2017-04-13 15:30:00,63.84,63.89,63.83,63.84,39253.0,62.2196,62.2683,62.2099,62.2196,39253.0
2017-04-13 15:35:00,63.84,63.89,63.79,63.84,61546.0,62.2196,62.2683,62.1709,62.2196,61546.0
2017-04-13 15:40:00,63.84,63.91,63.83,63.86,38387.0,62.2196,62.2878,62.2099,62.2391,38387.0
2017-04-13 15:45:00,63.85,64.06,63.85,64.03,48520.0,62.2293,62.434,62.2293,62.4048,48520.0
2017-04-13 15:50:00,64.03,64.03,63.96,63.97,56353.0,62.4048,62.4048,62.3366,62.3463,56353.0
2017-04-13 15:55:00,63.98,64.03,63.91,63.92,188903.0,62.356,62.4048,62.2878,62.2976,188903.0
2017-04-17 09:30:00,64.38,64.75,64.28,64.39,130768.0,62.7459,63.1065,62.6484,62.7556,130768.0
2017-04-17 09:35:00,64.43,64.51,64.16,64.18,47343.0,62.7946,62.8726,62.5315,62.551,47343.0
2017-04-17 09:40:00,64.19,64.34,64.15,64.17,17767.0,62.5607,62.7069,62.5217,62.5412,17767.0
2017-04-17 09:45:00,64.17,64.3,64.13,64.25,11986.0,62.5412,62.6679,62.5022,62.6192,11986.0
2017-04-17 09:50:00,64.28,64.34,64.26,64.34,10705.0,62.6484,62.7069,62.6289,62.7069,10705.0
2017-04-17 09:55:00,64.34,64.34,64.2,64.23,11487.0,62.7069,62.7069,62.5705,62.5997,11487.0
2017-04-17 10:00:00,64.22,64.27,64.09,64.16,30967.0,62.59,62.6387,62.4633,62.5315,30967.0
2017-04-17 10:05:00,64.17,64.28,64.17,64.25,18095.0,62.5412,62.6484,62.5412,62.6192,18095.0
2017-04-17 10:10:00,64.24,64.25,64.19,64.24,11440.0,62.6095,62.6192,62.5607,62.6095,11440.0
2017-04-17 10:15:00,64.24,64.38,64.23,64.28,24846.0,62.6095,62.7459,62.5997,62.6484,24846.0
2017-04-17 10:20:00,64.29,64.33,64.19,64.21,13667.0,62.6582,62.6972,62.5607,62.5802,13667.0
2017-04-17 10:25:00,64.21,64.32,64.2,64.23,25037.0,62.5802,62.6874,62.5705,62.5997,25037.0
2017-04-17 10:30:00,64.21,64.31,64.19,64.24,17704.0,62.5802,62.6777,62.5607,62.6095,17704.0
2017-04-17 10:35:00,64.22,64.35,64.2,64.35,18175.0,62.59,62.7167,62.5705,62.7167,18175.0
2017-04-17 10:40:00,64.34,64.34,64.29,64.32,7256.0,62.7069,62.7069,62.6582,62.6874,7256.0
2017-04-17 10:45:00,64.31,64.43,64.31,64.37,13381.0,62.6777,62.7946,62.6777,62.7362,13381.0
2017-04-17 10:50:00,64.37,64.43,64.36,64.43,10521.0,62.7362,62.7946,62.7264,62.7946,10521.0
2017-04-17 10:55:00,64.43,64.45,64.38,64.43,22012.0,62.7946,62.8141,62.7459,62.7946,22012.0
2017-04-17 11:00:00,64.42,64.45,64.39,64.42,14178.0,62.7849,62.8141,62.7556,62.7849,14178.0
2017-04-17 11:05:00,64.43,64.44,64.37,64.42,9180.0,62.7946,62.8044,62.7362,62.7849,9180.0
2017-04-17 11:10:00,64.44,64.46,64.39,64.45,18163.0,62.8044,62.8239,62.7556,62.8141,18163.0
2017-04-17 11:15:00,64.45,64.48,64.42,64.45,17411.0,62.8141,62.8434,62.7849,62.8141,17411.0
2017-04-17 11:20:00,64.46,64.51,64.41,64.51,6632.0,62.8239,62.8726,62.7751,62.8726,6632.0
2017-04-17 11:25:00,64.51,64.59,64.51,64.59,6246.0,62.8726,62.9506,62.8726,62.9506,6246.0
2017-04-17 11:30:00,64.58,64.6,64.53,64.55,13243.0,62.9408,62.9603,62.8921,62.9116,13243.0
2017-04-17 11:35:00,64.53,64.59,64.53,64.53,9150.0,62.8921,62.9506,62.8921,62.8921,9150.0
2017-04-17 11:40:00,64.53,64.53,64.42,64.49,16104.0,62.8921,62.8921,62.7849,62.8531,16104.0
2017-04-17 11:45:00,64.49,64.5,64.42,64.43,5350.0,62.8531,62.8629,62.7849,62.7946,5350.0
2017-04-17 11:50:00,64.39,64.49,64.38,64.47,14072.0,62.7556,62.8531,62.7459,62.8336,14072.0
2017-04-17 11:55:00,64.47,64.5,64.4,64.42,35293.0,62.8336,62.8629,62.7654,62.7849,35293.0
2017-04-17 12:00:00,64.41,64.44,64.36,64.38,10676.0,62.7751,62.8044,62.7264,62.7459,10676.0
2017-04-17 12:05:00,64.38,64.41,64.35,64.38,24453.0,62.7459,62.7751,62.7167,62.7459,24453.0
2017-04-17 12:10:00,64.39,64.39,64.32,64.36,8506.0,62.7556,62.7556,62.6874,62.7264,8506.0
2017-04-17 12:15:00,64.37,64.47,64.33,64.43,45318.0,62.7362,62.8336,62.6972,62.7946,45318.0
2017-04-17 12:20:00,64.45,64.54,64.44,64.53,9664.0,62.8141,62.9018,62.8044,62.8921,9664.0
2017-04-17 12:25:00,64.54,64.58,64.49,64.57,26663.0,62.9018,62.9408,62.8531,62.9311,26663.0
2017-04-17 12:30:00,64.58,64.59,64.55,64.56,5700.0,62.9408,62.9506,62.9116,62.9213,5700.0
2017-04-17 12:35:00,64.56,64.61,64.54,64.61,46869.0,62.9213,62.9701,62.9018,62.9701,46869.0
2017-04-17 12:40:00,64.61,64.62,64.55,64.58,16755.0,62.9701,62.9798,62.9116,62.9408,16755.0
2017-04-17 12:45:00,64.58,64.61,64.58,64.6,10997.0,62.9408,62.9701,62.9408,62.9603,10997.0
2017-04-17 12:50:00,64.59,64.62,64.58,64.62,17862.0,62.9506,62.9798,62.9408,62.9798,17862.0
2017-04-17 12:55:00,64.63,64.66,64.55,64.58,67713.0,62.9896,63.0188,62.9116,62.9408,67713.0
2017-04-17 13:00:00,64.6,64.64,64.55,64.56,21837.0,62.9603,62.9993,62.9116,62.9213,21837.0
2017-04-17 13:05:00,64.57,64.67,64.56,64.6,52890.0,62.9311,63.0285,62.9213,62.9603,52890.0
2017-04-17 13:10:00,64.6,64.68,64.56,64.57,62830.0,62.9603,63.0383,62.9213,62.9311,62830.0
2017-04-17 13:15:00,64.57,64.64,64.55,64.59,100546.0,62.9311,62.9993,62.9116,62.9506,100546.0
2017-04-17 13:20:00,64.58,64.61,64.56,64.59,10977.0,62.9408,62.9701,62.9213,62.9506,10977.0
2017-04-17 13:25:00,64.58,64.66,64.58,64.63,17675.0,62.9408,63.0188,62.9408,62.9896,17675.0
2017-04-17 13:30:00,64.64,64.67,64.62,64.63,6000.0,62.9993,63.0285,62.9798,62.9896,6000.0
2017-04-17 13:35:00,64.63,64.68,64.58,64.67,35375.0,62.9896,63.0383,62.9408,63.0285,35375.0
2017-04-17 13:40:00,64.65,64.65,64.54,64.55,23232.0,63.009,63.009,62.9018,62.9116,23232.0
2017-04-17 13:45:00,64.55,64.56,64.53,64.53,8743.0,62.9116,62.9213,62.8921,62.8921,8743.0
2017-04-17 13:50:00,64.54,64.56,64.52,64.56,5129.0,62.9018,62.9213,62.8823,62.9213,5129.0
2017-04-17 13:55:00,64.56,64.6,64.55,64.57,11157.0,62.9213,62.9603,62.9116,62.9311,11157.0
2017-04-17 14:00:00,64.58,64.63,64.56,64.63,14501.0,62.9408,62.9896,62.9213,62.9896,14501.0
2017-04-17 14:05:00,64.61,64.62,64.55,64.55,9698.0,62.9701,62.9798,62.9116,62.9116,9698.0
2017-04-17 14:10:00,64.55,64.63,64.55,64.63,29901.0,62.9116,62.9896,62.9116,62.9896,29901.0
2017-04-17 14:15:00,64.63,64.65,64.56,64.57,12242.0,62.9896,63.009,62.9213,62.9311,12242.0
2017-04-17 14:20:00,64.57,64.62,64.57,64.61,14766.0,62.9311,62.9798,62.9311,62.9701,14766.0
2017-04-17 14:25:00,64.62,64.64,64.61,64.62,10989.0,62.9798,62.9993,62.9701,62.9798,10989.0
2017-04-17 14:30:00,64.61,64.66,64.6,64.64,15813.0,62.9701,63.0188,62.9603,62.9993,15813.0
2017-04-17 14:35:00,64.64,64.65,64.62,64.64,7890.0,62.9993,63.009,62.9798,62.9993,7890.0
2017-04-17 14:40:00,64.64,64.66,64.57,64.62,25150.0,62.9993,63.0188,62.9311,62.9798,25150.0
2017-04-17 14:45:00,64.63,64.67,64.6,64.62,12050.0,62.9896,63.0285,62.9603,62.9798,12050.0
2017-04-17 14:50:00,64.61,64.65,64.61,64.63,8235.0,62.9701,63.009,62.9701,62.9896,8235.0
2017-04-17 14:55:00,64.62,64.64,64.59,64.62,22608.0,62.9798,62.9993,62.9506,62.9798,22608.0
2017-04-17 15:00:00,64.63,64.65,64.58,64.6,43142.0,62.9896,63.009,62.9408,62.9603,43142.0
2017-04-17 15:05:00,64.59,64.62,64.58,64.6,19318.0,62.9506,62.9798,62.9408,62.9603,19318.0
2017-04-17 15:10:00,64.61,64.65,64.59,64.64,25782.0,62.9701,63.009,62.9506,62.9993,25782.0
2017-04-17 15:15:00,64.64,64.74,64.64,64.73,24606.0,62.9993,63.0968,62.9993,63.087,24606.0
2017-04-17 15:20:00,64.74,64.75,64.67,64.72,22406.0,63.0968,63.1065,63.0285,63.0773,22406.0
2017-04-17 15:25:00,64.73,64.79,64.72,64.77,31485.0,63.087,63.1455,63.0773,63.126,31485.0
2017-04-17 15:30:00,64.76,64.76,64.7,64.74,19781.0,63.1163,63.1163,63.0578,63.0968,19781.0
2017-04-17 15:35:00,64.74,64.76,64.71,64.71,20915.0,63.0968,63.1163,63.0675,63.0675,20915.0
2017-04-17 15:40:00,64.72,64.75,64.68,64.69,23649.0,63.0773,63.1065,63.0383,63.048,23649.0
2017-04-17 15:45:00,64.69,64.74,64.68,64.72,41319.0,63.048,63.0968,63.0383,63.0773,41319.0
2017-04-17 15:50:00,64.72,64.83,64.72,64.82,86025.0,63.0773,63.1845,63.0773,63.1747,86025.0
2017-04-17 15:55:00,64.81,64.85,64.78,64.83,167715.0,63.165,63.204,63.1357,63.1845,167715.0
2017-04-18 09:30:00,64.7,64.76,64.46,64.71,38576.0,63.0578,63.1163,62.8239,63.0675,38576.0
2017-04-18 09:35:00,64.71,64.84,64.64,64.78,26386.0,63.0675,63.1942,62.9993,63.1357,26386.0
2017-04-18 09:40:00,64.82,65.05,64.8,64.97,54392.0,63.1747,63.3989,63.1552,63.3209,54392.0
2017-04-18 09:45:00,64.97,65.06,64.92,65.03,17660.0,63.3209,63.4086,63.2722,63.3794,17660.0
2017-04-18 09:50:00,65.06,65.15,65.0,65.15,22938.0,63.4086,63.4964,63.3502,63.4964,22938.0
2017-04-18 09:55:00,65.15,65.21,65.1,65.13,13627.0,63.4964,63.5548,63.4476,63.4769,13627.0
2017-04-18 10:00:00,65.12,65.15,64.98,64.98,16211.0,63.4671,63.4964,63.3307,63.3307,16211.0
2017-04-18 10:05:00,64.98,65.07,64.93,65.05,12804.0,63.3307,63.4184,63.2819,63.3989,12804.0
2017-04-18 10:10:00,65.03,65.03,64.93,64.93,11857.0,63.3794,63.3794,63.2819,63.2819,11857.0
2017-04-18 10:15:00,64.92,64.99,64.86,64.94,13108.0,63.2722,63.3404,63.2137,63.2917,13108.0
2017-04-18 10:20:00,64.91,64.93,64.82,64.84,8642.0,63.2624,63.2819,63.1747,63.1942,8642.0
2017-04-18 10:25:00,64.81,64.86,64.75,64.81,11127.0,63.165,63.2137,63.1065,63.165,11127.0
2017-04-18 10:30:00,64.81,64.95,64.78,64.95,8894.0,63.165,63.3014,63.1357,63.3014,8894.0
2017-04-18 10:35:00,64.94,64.95,64.88,64.88,8822.0,63.2917,63.3014,63.2332,63.2332,8822.0
2017-04-18 10:40:00,64.88,64.88,64.83,64.84,7922.0,63.2332,63.2332,63.1845,63.1942,7922.0
2017-04-18 10:45:00,64.84,64.88,64.82,64.83,9451.0,63.1942,63.2332,63.1747,63.1845,9451.0
2017-04-18 10:50:00,64.83,64.87,64.81,64.83,10885.0,63.1845,63.2235,63.165,63.1845,10885.0
2017-04-18 10:55:00,64.83,64.84,64.74,64.76,19138.0,63.1845,63.1942,63.0968,63.1163,19138.0
2017-04-18 11:00:00,64.76,64.79,64.64,64.64,17210.0,63.1163,63.1455,62.9993,62.9993,17210.0
2017-04-18 11:05:00,64.64,64.68,64.63,64.66,14059.0,62.9993,63.0383,62.9896,63.0188,14059.0
2017-04-18 11:10:00,64.67,64.72,64.64,64.7,14960.0,63.0285,63.0773,62.9993,63.0578,14960.0
2017-04-18 11:15:00,64.7,64.82,64.69,64.73,22381.0,63.0578,63.1747,63.048,63.087,22381.0
2017-04-18 11:20:00,64.73,64.76,64.71,64.75,9531.0,63.087,63.1163,63.0675,63.1065,9531.0
2017-04-18 11:25:00,64.75,64.88,64.73,64.88,36511.0,63.1065,63.2332,63.087,63.2332,36511.0
2017-04-18 11:30:00,64.87,64.87,64.74,64.76,11129.0,63.2235,63.2235,63.0968,63.1163,11129.0
2017-04-18 11:35:00,64.76,64.79,64.73,64.78,11485.0,63.1163,63.1455,63.087,63.1357,11485.0
2017-04-18 11:40:00,64.79,64.79,64.74,64.74,8157.0,63.1455,63.1455,63.0968,63.0968,8157.0
2017-04-18 11:45:00,64.75,64.8,64.74,64.78,9047.0,63.1065,63.1552,63.0968,63.1357,9047.0
2017-04-18 11:50:00,64.8,64.8,64.73,64.73,6086.0,63.1552,63.1552,63.087,63.087,6086.0
2017-04-18 11:55:00,64.74,64.77,64.68,64.72,16460.0,63.0968,63.126,63.0383,63.0773,16460.0
2017-04-18 12:00:00,64.71,64.81,64.71,64.8,9925.0,63.0675,63.165,63.0675,63.1552,9925.0
2017-04-18 12:05:00,64.8,64.81,64.73,64.73,10121.0,63.1552,63.165,63.087,63.087,10121.0
2017-04-18 12:10:00,64.72,64.82,64.71,64.82,14625.0,63.0773,63.1747,63.0675,63.1747,14625.0
2017-04-18 12:15:00,64.8,64.81,64.72,64.72,9340.0,63.1552,63.165,63.0773,63.0773,9340.0
2017-04-18 12:20:00,64.72,64.77,64.7,64.74,6801.0,63.0773,63.126,63.0578,63.0968,6801.0
2017-04-18 12:25:00,64.74,64.78,64.72,64.72,10922.0,63.0968,63.1357,63.0773,63.0773,10922.0
2017-04-18 12:30:00,64.7,64.77,64.69,64.74,9900.0,63.0578,63.126,63.048,63.0968,9900.0
2017-04-18 12:35:00,64.72,64.72,64.59,64.59,15283.0,63.0773,63.0773,62.9506,62.9506,15283.0
2017-04-18 12:40:00,64.59,64.67,64.59,64.63,13950.0,62.9506,63.0285,62.9506,62.9896,13950.0
2017-04-18 12:45:00,64.61,64.61,64.54,64.55,61937.0,62.9701,62.9701,62.9018,62.9116,61937.0
2017-04-18 12:50:00,64.55,64.62,64.54,64.61,19049.0,62.9116,62.9798,62.9018,62.9701,19049.0
2017-04-18 12:55:00,64.61,64.61,64.57,64.57,12725.0,62.9701,62.9701,62.9311,62.9311,12725.0
2017-04-18 13:00:00,64.57,64.58,64.54,64.55,11514.0,62.9311,62.9408,62.9018,62.9116,11514.0
2017-04-18 13:05:00,64.54,64.55,64.49,64.53,21268.0,62.9018,62.9116,62.8531,62.8921,21268.0
2017-04-18 13:10:00,64.52,64.57,64.45,64.53,44752.0,62.8823,62.9311,62.8141,62.8921,44752.0
2017-04-18 13:15:00,64.53,64.59,64.51,64.58,26276.0,62.8921,62.9506,62.8726,62.9408,26276.0
2017-04-18 13:20:00,64.56,64.6,64.55,64.57,12588.0,62.9213,62.9603,62.9116,62.9311,12588.0
2017-04-18 13:25:00,64.56,64.59,64.55,64.58,8382.0,62.9213,62.9506,62.9116,62.9408,8382.0
2017-04-18 13:30:00,64.58,64.62,64.55,64.61,9864.0,62.9408,62.9798,62.9116,62.9701,9864.0
2017-04-18 13:35:00,64.61,64.62,64.57,64.6,17800.0,62.9701,62.9798,62.9311,62.9603,17800.0
2017-04-18 13:40:00,64.61,64.67,64.61,64.65,12040.0,62.9701,63.0285,62.9701,63.009,12040.0
2017-04-18 13:45:00,64.65,64.65,64.57,64.63,7499.0,63.009,63.009,62.9311,62.9896,7499.0
2017-04-18 13:50:00,64.62,64.63,64.57,64.59,9714.0,62.9798,62.9896,62.9311,62.9506,9714.0
2017-04-18 13:55:00,64.59,64.64,64.57,64.6,9900.0,62.9506,62.9993,62.9311,62.9603,9900.0
2017-04-18 14:00:00,64.6,64.64,64.58,64.58,17610.0,62.9603,62.9993,62.9408,62.9408,17610.0
2017-04-18 14:05:00,64.58,64.63,64.57,64.58,10883.0,62.9408,62.9896,62.9311,62.9408,10883.0
2017-04-18 14:10:00,64.58,64.63,64.58,64.59,15654.0,62.9408,62.9896,62.9408,62.9506,15654.0
2017-04-18 14:15:00,64.6,64.62,64.58,64.6,13637.0,62.9603,62.9798,62.9408,62.9603,13637.0
2017-04-18 14:20:00,64.6,64.63,64.58,64.61,14615.0,62.9603,62.9896,62.9408,62.9701,14615.0
2017-04-18 14:25:00,64.62,64.66,64.59,64.66,16786.0,62.9798,63.0188,62.9506,63.0188,16786.0
2017-04-18 14:30:00,64.63,64.63,64.56,64.62,36927.0,62.9896,62.9896,62.9213,62.9798,36927.0
2017-04-18 14:35:00,64.62,64.64,64.59,64.63,25136.0,62.9798,62.9993,62.9506,62.9896,25136.0
2017-04-18 14:40:00,64.63,64.63,64.56,64.57,17855.0,62.9896,62.9896,62.9213,62.9311,17855.0
2017-04-18 14:45:00,64.57,64.57,64.5,64.53,15528.0,62.9311,62.9311,62.8629,62.8921,15528.0
2017-04-18 14:50:00,64.53,64.58,64.51,64.53,28298.0,62.8921,62.9408,62.8726,62.8921,28298.0
2017-04-18 14:55:00,64.54,64.55,64.51,64.54,13158.0,62.9018,62.9116,62.8726,62.9018,13158.0
2017-04-18 15:00:00,64.54,64.59,64.54,64.58,16016.0,62.9018,62.9506,62.9018,62.9408,16016.0
2017-04-18 15:05:00,64.58,64.62,64.57,64.58,14685.0,62.9408,62.9798,62.9311,62.9408,14685.0
2017-04-18 15:10:00,64.58,64.6,64.52,64.58,37508.0,62.9408,62.9603,62.8823,62.9408,37508.0
2017-04-18 15:15:00,64.58,64.61,64.54,64.55,15193.0,62.9408,62.9701,62.9018,62.9116,15193.0
2017-04-18 15:20:00,64.55,64.57,64.52,64.57,19780.0,62.9116,62.9311,62.8823,62.9311,19780.0
2017-04-18 15:25:00,64.55,64.57,64.52,64.52,23377.0,62.9116,62.9311,62.8823,62.8823,23377.0
2017-04-18 15:30:00,64.53,64.59,64.53,64.56,27241.0,62.8921,62.9506,62.8921,62.9213,27241.0
2017-04-18 15:35:00,64.55,64.57,64.52,64.54,29240.0,62.9116,62.9311,62.8823,62.9018,29240.0
2017-04-18 15:40:00,64.55,64.57,64.51,64.51,35245.0,62.9116,62.9311,62.8726,62.8726,35245.0
2017-04-18 15:45:00,64.52,64.62,64.51,64.6,55866.0,62.8823,62.9798,62.8726,62.9603,55866.0
2017-04-18 15:50:00,64.62,64.63,64.52,64.55,73044.0,62.9798,62.9896,62.8823,62.9116,73044.0
2017-04-18 15:55:00,64.55,64.59,64.46,64.48,148077.0,62.9116,62.9506,62.8239,62.8434,148077.0
2017-04-19 09:30:00,64.93,65.03,64.75,64.8,53584.0,63.2819,63.3794,63.1065,63.1552,53584.0
2017-04-19 09:35:00,64.82,64.94,64.8,64.94,7874.0,63.1747,63.2917,63.1552,63.2917,7874.0
2017-04-19 09:40:00,64.97,65.06,64.87,64.9,8007.0,63.3209,63.4086,63.2235,63.2527,8007.0
2017-04-19 09:45:00,64.91,65.06,64.87,65.03,34765.0,63.2624,63.4086,63.2235,63.3794,34765.0
2017-04-19 09:50:00,65.02,65.1,64.97,65.01,26316.0,63.3697,63.4476,63.3209,63.3599,26316.0
2017-04-19 09:55:00,65.03,65.09,64.98,65.0,18965.0,63.3794,63.4379,63.3307,63.3502,18965.0
2017-04-19 10:00:00,65.03,65.08,64.98,64.98,52079.0,63.3794,63.4281,63.3307,63.3307,52079.0
2017-04-19 10:05:00,64.98,65.04,64.98,65.04,17316.0,63.3307,63.3891,63.3307,63.3891,17316.0
2017-04-19 10:10:00,65.03,65.06,64.98,65.02,13854.0,63.3794,63.4086,63.3307,63.3697,13854.0
2017-04-19 10:15:00,65.02,65.06,65.0,65.01,43675.0,63.3697,63.4086,63.3502,63.3599,43675.0
2017-04-19 10:20:00,65.01,65.06,64.99,65.05,48622.0,63.3599,63.4086,63.3404,63.3989,48622.0
2017-04-19 10:25:00,65.05,65.07,65.02,65.04,42766.0,63.3989,63.4184,63.3697,63.3891,42766.0
2017-04-19 10:30:00,65.04,65.12,64.98,65.07,96834.0,63.3891,63.4671,63.3307,63.4184,96834.0
2017-04-19 10:35:00,65.08,65.37,65.07,65.31,45115.0,63.4281,63.7108,63.4184,63.6523,45115.0
2017-04-19 10:40:00,65.32,65.39,65.26,65.35,52155.0,63.662,63.7303,63.6036,63.6913,52155.0
2017-04-19 10:45:00,65.34,65.35,65.17,65.23,91316.0,63.6815,63.6913,63.5158,63.5743,91316.0
2017-04-19 10:50:00,65.22,65.25,65.14,65.16,41732.0,63.5646,63.5938,63.4866,63.5061,41732.0
2017-04-19 10:55:00,65.16,65.18,65.09,65.09,59088.0,63.5061,63.5256,63.4379,63.4379,59088.0
2017-04-19 11:00:00,65.08,65.1,65.0,65.0,40559.0,63.4281,63.4476,63.3502,63.3502,40559.0
2017-04-19 11:05:00,64.99,65.04,64.94,64.95,65643.0,63.3404,63.3891,63.2917,63.3014,65643.0
2017-04-19 11:10:00,64.95,64.99,64.95,64.97,26350.0,63.3014,63.3404,63.3014,63.3209,26350.0
2017-04-19 11:15:00,64.97,64.97,64.9,64.94,22578.0,63.3209,63.3209,63.2527,63.2917,22578.0
2017-04-19 11:20:00,64.94,65.02,64.93,65.02,31648.0,63.2917,63.3697,63.2819,63.3697,31648.0
2017-04-19 11:25:00,65.03,65.06,64.96,64.98,33023.0,63.3794,63.4086,63.3112,63.3307,33023.0
2017-04-19 11:30:00,64.98,64.99,64.94,64.99,49588.0,63.3307,63.3404,63.2917,63.3404,49588.0
2017-04-19 11:35:00,64.99,65.04,64.96,65.01,44861.0,63.3404,63.3891,63.3112,63.3599,44861.0
2017-04-19 11:40:00,65.01,65.01,64.89,64.9,39327.0,63.3599,63.3599,63.243,63.2527,39327.0
2017-04-19 11:45:00,64.91,64.91,64.87,64.88,79548.0,63.2624,63.2624,63.2235,63.2332,79548.0
2017-04-19 11:50:00,64.88,64.9,64.86,64.86,36272.0,63.2332,63.2527,63.2137,63.2137,36272.0
2017-04-19 11:55:00,64.86,64.89,64.86,64.88,31428.0,63.2137,63.243,63.2137,63.2332,31428.0
2017-04-19 12:00:00,64.88,64.96,64.86,64.86,51104.0,63.2332,63.3112,63.2137,63.2137,51104.0
2017-04-19 12:05:00,64.87,64.87,64.8,64.83,20694.0,63.2235,63.2235,63.1552,63.1845,20694.0
2017-04-19 12:10:00,64.82,64.83,64.72,64.72,36760.0,63.1747,63.1845,63.0773,63.0773,36760.0
2017-04-19 12:15:00,64.73,64.78,64.72,64.77,15501.0,63.087,63.1357,63.0773,63.126,15501.0
2017-04-19 12:20:00,64.77,64.81,64.75,64.8,14880.0,63.126,63.165,63.1065,63.1552,14880.0
2017-04-19 12:25:00,64.8,64.83,64.79,64.82,22746.0,63.1552,63.1845,63.1455,63.1747,22746.0
2017-04-19 12:30:00,64.82,64.93,64.81,64.89,36533.0,63.1747,63.2819,63.165,63.243,36533.0
2017-04-19 12:35:00,64.88,64.88,64.82,64.84,16960.0,63.2332,63.2332,63.1747,63.1942,16960.0
2017-04-19 12:40:00,64.83,64.87,64.83,64.83,18197.0,63.1845,63.2235,63.1845,63.1845,18197.0
2017-04-19 12:45:00,64.83,64.86,64.8,64.84,23543.0,63.1845,63.2137,63.1552,63.1942,23543.0
2017-04-19 12:50:00,64.83,64.86,64.79,64.86,14223.0,63.1845,63.2137,63.1455,63.2137,14223.0
2017-04-19 12:55:00,64.86,64.96,64.86,64.93,19581.0,63.2137,63.3112,63.2137,63.2819,19581.0
2017-04-19 13:00:00,64.91,64.95,64.89,64.92,24556.0,63.2624,63.3014,63.243,63.2722,24556.0
2017-04-19 13:05:00,64.92,64.95,64.83,64.83,22466.0,63.2722,63.3014,63.1845,63.1845,22466.0
2017-04-19 13:10:00,64.83,64.87,64.8,64.81,34766.0,63.1845,63.2235,63.1552,63.165,34766.0
2017-04-19 13:15:00,64.8,64.87,64.79,64.84,12198.0,63.1552,63.2235,63.1455,63.1942,12198.0
2017-04-19 13:20:00,64.85,64.88,64.84,64.85,15308.0,63.204,63.2332,63.1942,63.204,15308.0
2017-04-19 13:25:00,64.86,64.87,64.81,64.82,40559.0,63.2137,63.2235,63.165,63.1747,40559.0
2017-04-19 13:30:00,64.83,64.85,64.81,64.82,14900.0,63.1845,63.204,63.165,63.1747,14900.0
2017-04-19 13:35:00,64.82,64.82,64.77,64.77,14989.0,63.1747,63.1747,63.126,63.126,14989.0
2017-04-19 13:40:00,64.77,64.78,64.7,64.77,36740.0,63.126,63.1357,63.0578,63.126,36740.0
2017-04-19 13:45:00,64.77,64.83,64.72,64.78,24406.0,63.126,63.1845,63.0773,63.1357,24406.0
2017-04-19 13:50:00,64.79,64.82,64.79,64.82,13220.0,63.1455,63.1747,63.1455,63.1747,13220.0
2017-04-19 13:55:00,64.82,64.83,64.77,64.83,11025.0,63.1747,63.1845,63.126,63.1845,11025.0
2017-04-19 14:00:00,64.83,64.88,64.82,64.85,16317.0,63.1845,63.2332,63.1747,63.204,16317.0
2017-04-19 14:05:00,64.86,64.94,64.84,64.88,20787.0,63.2137,63.2917,63.1942,63.2332,20787.0
2017-04-19 14:10:00,64.88,64.89,64.82,64.82,22119.0,63.2332,63.243,63.1747,63.1747,22119.0
2017-04-19 14:15:00,64.81,64.82,64.76,64.79,20708.0,63.165,63.1747,63.1163,63.1455,20708.0
2017-04-19 14:20:00,64.79,64.79,64.71,64.71,18486.0,63.1455,63.1455,63.0675,63.0675,18486.0
2017-04-19 14:25:00,64.72,64.82,64.71,64.78,27113.0,63.0773,63.1747,63.0675,63.1357,27113.0
2017-04-19 14:30:00,64.79,64.8,64.75,64.79,27703.0,63.1455,63.1552,63.1065,63.1455,27703.0
2017-04-19 14:35:00,64.79,64.91,64.78,64.91,31782.0,63.1455,63.2624,63.1357,63.2624,31782.0
2017-04-19 14:40:00,64.91,64.92,64.85,64.87,29549.0,63.2624,63.2722,63.204,63.2235,29549.0
2017-04-19 14:45:00,64.87,64.88,64.81,64.83,30843.0,63.2235,63.2332,63.165,63.1845,30843.0
2017-04-19 14:50:00,64.83,64.87,64.82,64.83,33790.0,63.1845,63.2235,63.1747,63.1845,33790.0
2017-04-19 14:55:00,64.83,64.87,64.82,64.86,18514.0,63.1845,63.2235,63.1747,63.2137,18514.0
2017-04-19 15:00:00,64.86,64.95,64.83,64.89,19588.0,63.2137,63.3014,63.1845,63.243,19588.0
2017-04-19 15:05:00,64.88,64.97,64.88,64.95,24675.0,63.2332,63.3209,63.2332,63.3014,24675.0
2017-04-19 15:10:00,64.97,64.99,64.95,64.95,25469.0,63.3209,63.3404,63.3014,63.3014,25469.0
2017-04-19 15:15:00,64.95,65.01,64.95,64.98,62423.0,63.3014,63.3599,63.3014,63.3307,62423.0
2017-04-19 15:20:00,64.97,64.98,64.94,64.96,56305.0,63.3209,63.3307,63.2917,63.3112,56305.0
2017-04-19 15:25:00,64.96,64.97,64.85,64.87,47797.0,63.3112,63.3209,63.204,63.2235,47797.0
2017-04-19 15:30:00,64.86,64.93,64.82,64.9,40597.0,63.2137,63.2819,63.1747,63.2527,40597.0
2017-04-19 15:35:00,64.9,64.93,64.87,64.9,32941.0,63.2527,63.2819,63.2235,63.2527,32941.0
2017-04-19 15:40:00,64.89,64.95,64.88,64.93,51862.0,63.243,63.3014,63.2332,63.2819,51862.0
2017-04-19 15:45:00,64.94,64.98,64.89,64.98,37525.0,63.2917,63.3307,63.243,63.3307,37525.0
2017-04-19 15:50:00,64.97,65.02,64.97,65.01,83006.0,63.3209,63.3697,63.3209,63.3599,83006.0
2017-04-19 15:55:00,65.02,65.05,64.88,65.01,303913.0,63.3697,63.3989,63.2332,63.3599,303913.0
2017-04-20 09:30:00,65.09,65.22,64.89,64.92,51886.0,63.4379,63.5646,63.243,63.2722,51886.0
2017-04-20 09:35:00,64.91,64.98,64.72,64.78,29188.0,63.2624,63.3307,63.0773,63.1357,29188.0
2017-04-20 09:40:00,64.79,64.94,64.77,64.94,21323.0,63.1455,63.2917,63.126,63.2917,21323.0
2017-04-20 09:45:00,64.95,64.95,64.82,64.83,9789.0,63.3014,63.3014,63.1747,63.1845,9789.0
2017-04-20 09:50:00,64.83,64.88,64.8,64.83,11117.0,63.1845,63.2332,63.1552,63.1845,11117.0
2017-04-20 09:55:00,64.82,64.82,64.7,64.8,23647.0,63.1747,63.1747,63.0578,63.1552,23647.0
2017-04-20 10:00:00,64.84,64.99,64.84,64.87,12172.0,63.1942,63.3404,63.1942,63.2235,12172.0
2017-04-20 10:05:00,64.87,64.93,64.86,64.88,8175.0,63.2235,63.2819,63.2137,63.2332,8175.0
2017-04-20 10:10:00,64.91,64.99,64.88,64.9,15139.0,63.2624,63.3404,63.2332,63.2527,15139.0
2017-04-20 10:15:00,64.9,64.94,64.83,64.89,16299.0,63.2527,63.2917,63.1845,63.243,16299.0
2017-04-20 10:20:00,64.89,64.91,64.79,64.83,11391.0,63.243,63.2624,63.1455,63.1845,11391.0
2017-04-20 10:25:00,64.86,64.89,64.74,64.81,12924.0,63.2137,63.243,63.0968,63.165,12924.0
2017-04-20 10:30:00,64.86,64.91,64.82,64.86,10766.0,63.2137,63.2624,63.1747,63.2137,10766.0
2017-04-20 10:35:00,64.87,64.9,64.81,64.82,12875.0,63.2235,63.2527,63.165,63.1747,12875.0
2017-04-20 10:40:00,64.82,64.86,64.78,64.83,17880.0,63.1747,63.2137,63.1357,63.1845,17880.0
2017-04-20 10:45:00,64.84,64.86,64.8,64.84,52627.0,63.1942,63.2137,63.1552,63.1942,52627.0
2017-04-20 10:50:00,64.84,64.99,64.84,64.98,13720.0,63.1942,63.3404,63.1942,63.3307,13720.0
2017-04-20 10:55:00,64.98,65.0,64.93,64.99,16047.0,63.3307,63.3502,63.2819,63.3404,16047.0
2017-04-20 11:00:00,64.98,64.99,64.93,64.97,7450.0,63.3307,63.3404,63.2819,63.3209,7450.0
2017-04-20 11:05:00,64.98,65.01,64.96,64.98,11951.0,63.3307,63.3599,63.3112,63.3307,11951.0
2017-04-20 11:10:00,64.98,64.99,64.96,64.98,8559.0,63.3307,63.3404,63.3112,63.3307,8559.0
2017-04-20 11:15:00,64.99,65.01,64.91,65.0,18651.0,63.3404,63.3599,63.2624,63.3502,18651.0
2017-04-20 11:20:00,65.01,65.02,64.93,64.97,18209.0,63.3599,63.3697,63.2819,63.3209,18209.0
2017-04-20 11:25:00,64.96,65.02,64.95,64.96,41626.0,63.3112,63.3697,63.3014,63.3112,41626.0
2017-04-20 11:30:00,64.96,64.99,64.94,64.99,26800.0,63.3112,63.3404,63.2917,63.3404,26800.0
2017-04-20 11:35:00,64.99,65.0,64.94,64.96,8760.0,63.3404,63.3502,63.2917,63.3112,8760.0
2017-04-20 11:40:00,64.97,64.98,64.89,64.98,20828.0,63.3209,63.3307,63.243,63.3307,20828.0
2017-04-20 11:45:00,64.99,65.01,64.92,64.95,21585.0,63.3404,63.3599,63.2722,63.3014,21585.0
2017-04-20 11:50:00,64.95,65.06,64.94,65.02,74428.0,63.3014,63.4086,63.2917,63.3697,74428.0
2017-04-20 11:55:00,65.02,65.04,64.99,65.01,14400.0,63.3697,63.3891,63.3404,63.3599,14400.0
2017-04-20 12:00:00,65.02,65.11,65.02,65.11,20351.0,63.3697,63.4574,63.3697,63.4574,20351.0
2017-04-20 12:05:00,65.12,65.21,65.1,65.2,18930.0,63.4671,63.5548,63.4476,63.5451,18930.0
2017-04-20 12:10:00,65.22,65.22,65.17,65.2,11906.0,63.5646,63.5646,63.5158,63.5451,11906.0
2017-04-20 12:15:00,65.19,65.23,65.19,65.21,8950.0,63.5353,63.5743,63.5353,63.5548,8950.0
2017-04-20 12:20:00,65.22,65.28,65.22,65.23,12152.0,63.5646,63.6231,63.5646,63.5743,12152.0
2017-04-20 12:25:00,65.24,65.28,65.22,65.22,8802.0,63.5841,63.6231,63.5646,63.5646,8802.0
2017-04-20 12:30:00,65.23,65.29,65.22,65.25,10225.0,63.5743,63.6328,63.5646,63.5938,10225.0
2017-04-20 12:35:00,65.26,65.27,65.2,65.21,10786.0,63.6036,63.6133,63.5451,63.5548,10786.0
2017-04-20 12:40:00,65.22,65.27,65.21,65.23,9757.0,63.5646,63.6133,63.5548,63.5743,9757.0
2017-04-20 12:45:00,65.23,65.27,65.23,65.27,6576.0,63.5743,63.6133,63.5743,63.6133,6576.0
2017-04-20 12:50:00,65.27,65.29,65.24,65.27,17203.0,63.6133,63.6328,63.5841,63.6133,17203.0
2017-04-20 12:55:00,65.27,65.27,65.18,65.18,8114.0,63.6133,63.6133,63.5256,63.5256,8114.0
2017-04-20 13:00:00,65.17,65.2,65.16,65.18,20030.0,63.5158,63.5451,63.5061,63.5256,20030.0
2017-04-20 13:05:00,65.17,65.17,65.15,65.16,10858.0,63.5158,63.5158,63.4964,63.5061,10858.0
2017-04-20 13:10:00,65.16,65.18,65.16,65.16,8148.0,63.5061,63.5256,63.5061,63.5061,8148.0
2017-04-20 13:15:00,65.17,65.18,65.14,65.16,10674.0,63.5158,63.5256,63.4866,63.5061,10674.0
2017-04-20 13:20:00,65.16,65.18,65.12,65.13,10387.0,63.5061,63.5256,63.4671,63.4769,10387.0
2017-04-20 13:25:00,65.14,65.19,65.13,65.15,10807.0,63.4866,63.5353,63.4769,63.4964,10807.0
2017-04-20 13:30:00,65.15,65.16,65.12,65.14,11243.0,63.4964,63.5061,63.4671,63.4866,11243.0
2017-04-20 13:35:00,65.13,65.15,65.09,65.1,14004.0,63.4769,63.4964,63.4379,63.4476,14004.0
2017-04-20 13:40:00,65.1,65.12,65.03,65.06,14557.0,63.4476,63.4671,63.3794,63.4086,14557.0
2017-04-20 13:45:00,65.05,65.09,65.02,65.04,14459.0,63.3989,63.4379,63.3697,63.3891,14459.0
2017-04-20 13:50:00,65.05,65.07,65.03,65.04,11824.0,63.3989,63.4184,63.3794,63.3891,11824.0
2017-04-20 13:55:00,65.05,65.1,65.02,65.06,16986.0,63.3989,63.4476,63.3697,63.4086,16986.0
2017-04-20 14:00:00,65.05,65.14,65.05,65.1,15832.0,63.3989,63.4866,63.3989,63.4476,15832.0
2017-04-20 14:05:00,65.11,65.11,65.0,65.02,21557.0,63.4574,63.4574,63.3502,63.3697,21557.0
2017-04-20 14:10:00,65.03,65.09,65.02,65.05,13178.0,63.3794,63.4379,63.3697,63.3989,13178.0
2017-04-20 14:15:00,65.04,65.07,65.02,65.05,16655.0,63.3891,63.4184,63.3697,63.3989,16655.0
2017-04-20 14:20:00,65.05,65.05,64.96,64.97,24239.0,63.3989,63.3989,63.3112,63.3209,24239.0
2017-04-20 14:25:00,64.98,64.99,64.95,64.96,17691.0,63.3307,63.3404,63.3014,63.3112,17691.0
2017-04-20 14:30:00,64.95,64.98,64.93,64.93,63366.0,63.3014,63.3307,63.2819,63.2819,63366.0
2017-04-20 14:35:00,64.94,64.98,64.93,64.97,22222.0,63.2917,63.3307,63.2819,63.3209,22222.0
2017-04-20 14:40:00,64.97,64.99,64.9,64.91,13584.0,63.3209,63.3404,63.2527,63.2624,13584.0
2017-04-20 14:45:00,64.9,64.93,64.83,64.88,26804.0,63.2527,63.2819,63.1845,63.2332,26804.0
2017-04-20 14:50:00,64.88,64.88,64.83,64.85,26589.0,63.2332,63.2332,63.1845,63.204,26589.0
2017-04-20 14:55:00,64.85,64.88,64.81,64.86,40175.0,63.204,63.2332,63.165,63.2137,40175.0
2017-04-20 15:00:00,64.86,64.89,64.83,64.88,92303.0,63.2137,63.243,63.1845,63.2332,92303.0
2017-04-20 15:05:00,64.88,64.92,64.87,64.92,33601.0,63.2332,63.2722,63.2235,63.2722,33601.0
2017-04-20 15:10:00,64.92,64.93,64.88,64.9,37659.0,63.2722,63.2819,63.2332,63.2527,37659.0
2017-04-20 15:15:00,64.9,64.91,64.83,64.84,38762.0,63.2527,63.2624,63.1845,63.1942,38762.0
2017-04-20 15:20:00,64.83,64.84,64.77,64.79,27341.0,63.1845,63.1942,63.126,63.1455,27341.0
2017-04-20 15:25:00,64.79,64.81,64.74,64.79,50566.0,63.1455,63.165,63.0968,63.1455,50566.0
2017-04-20 15:30:00,64.79,64.79,64.75,64.76,45263.0,63.1455,63.1455,63.1065,63.1163,45263.0
2017-04-20 15:35:00,64.77,64.77,64.7,64.72,40991.0,63.126,63.126,63.0578,63.0773,40991.0
2017-04-20 15:40:00,64.72,64.76,64.71,64.74,41782.0,63.0773,63.1163,63.0675,63.0968,41782.0
2017-04-20 15:45:00,64.75,64.78,64.74,64.76,37873.0,63.1065,63.1357,63.0968,63.1163,37873.0
2017-04-20 15:50:00,64.78,64.81,64.75,64.77,87048.0,63.1357,63.165,63.1065,63.126,87048.0
2017-04-20 15:55:00,64.78,64.8,64.66,64.69,162075.0,63.1357,63.1552,63.0188,63.048,162075.0
2017-04-21 09:30:00,65.12,65.12,64.89,64.94,139902.0,63.4671,63.4671,63.243,63.2917,139902.0
2017-04-21 09:35:00,65.0,65.08,64.88,64.93,20681.0,63.3502,63.4281,63.2332,63.2819,20681.0
2017-04-21 09:40:00,64.9,65.0,64.79,64.98,71351.0,63.2527,63.3502,63.1455,63.3307,71351.0
2017-04-21 09:45:00,64.96,64.99,64.85,64.91,288254.0,63.3112,63.3404,63.204,63.2624,288254.0
2017-04-21 09:50:00,64.9,64.94,64.7,64.7,36810.0,63.2527,63.2917,63.0578,63.0578,36810.0
2017-04-21 09:55:00,64.7,64.75,64.68,64.72,36649.0,63.0578,63.1065,63.0383,63.0773,36649.0
2017-04-21 10:00:00,64.7,64.8,64.69,64.75,40936.0,63.0578,63.1552,63.048,63.1065,40936.0
2017-04-21 10:05:00,64.78,64.78,64.67,64.74,45187.0,63.1357,63.1357,63.0285,63.0968,45187.0
2017-04-21 10:10:00,64.74,64.78,64.72,64.75,32113.0,63.0968,63.1357,63.0773,63.1065,32113.0
2017-04-21 10:15:00,64.76,64.77,64.62,64.63,56028.0,63.1163,63.126,62.9798,62.9896,56028.0
2017-04-21 10:20:00,64.63,64.68,64.52,64.55,46508.0,62.9896,63.0383,62.8823,62.9116,46508.0
2017-04-21 10:25:00,64.55,64.65,64.55,64.63,40742.0,62.9116,63.009,62.9116,62.9896,40742.0
2017-04-21 10:30:00,64.62,64.9,64.53,64.87,229336.0,62.9798,63.2527,62.8921,63.2235,229336.0
2017-04-21 10:35:00,64.87,64.87,64.77,64.83,61098.0,63.2235,63.2235,63.126,63.1845,61098.0
2017-04-21 10:40:00,64.83,64.87,64.74,64.87,90039.0,63.1845,63.2235,63.0968,63.2235,90039.0
2017-04-21 10:45:00,64.87,64.89,64.81,64.83,33947.0,63.2235,63.243,63.165,63.1845,33947.0
2017-04-21 10:50:00,64.83,64.86,64.8,64.86,20355.0,63.1845,63.2137,63.1552,63.2137,20355.0
2017-04-21 10:55:00,64.87,64.9,64.79,64.8,29623.0,63.2235,63.2527,63.1455,63.1552,29623.0
2017-04-21 11:00:00,64.8,64.83,64.72,64.73,55112.0,63.1552,63.1845,63.0773,63.087,55112.0
2017-04-21 11:05:00,64.72,64.83,64.72,64.83,27810.0,63.0773,63.1845,63.0773,63.1845,27810.0
2017-04-21 11:10:00,64.83,64.85,64.77,64.8,22303.0,63.1845,63.204,63.126,63.1552,22303.0
2017-04-21 11:15:00,64.79,64.79,64.63,64.66,24179.0,63.1455,63.1455,62.9896,63.0188,24179.0
2017-04-21 11:20:00,64.68,64.74,64.61,64.68,38551.0,63.0383,63.0968,62.9701,63.0383,38551.0
2017-04-21 11:25:00,64.69,64.75,64.64,64.66,22413.0,63.048,63.1065,62.9993,63.0188,22413.0
2017-04-21 11:30:00,64.66,64.72,64.64,64.72,11319.0,63.0188,63.0773,62.9993,63.0773,11319.0
2017-04-21 11:35:00,64.72,64.73,64.64,64.66,15926.0,63.0773,63.087,62.9993,63.0188,15926.0
2017-04-21 11:40:00,64.66,64.78,64.66,64.75,80975.0,63.0188,63.1357,63.0188,63.1065,80975.0
2017-04-21 11:45:00,64.76,64.83,64.76,64.76,37814.0,63.1163,63.1845,63.1163,63.1163,37814.0
2017-04-21 11:50:00,64.77,64.91,64.76,64.86,36701.0,63.126,63.2624,63.1163,63.2137,36701.0
2017-04-21 11:55:00,64.85,64.87,64.78,64.78,20441.0,63.204,63.2235,63.1357,63.1357,20441.0
2017-04-21 12:00:00,64.79,64.82,64.76,64.76,15612.0,63.1455,63.1747,63.1163,63.1163,15612.0
2017-04-21 12:05:00,64.75,64.79,64.72,64.73,95016.0,63.1065,63.1455,63.0773,63.087,95016.0
2017-04-21 12:10:00,64.72,64.76,64.61,64.62,65199.0,63.0773,63.1163,62.9701,62.9798,65199.0
2017-04-21 12:15:00,64.62,64.67,64.61,64.63,9175.0,62.9798,63.0285,62.9701,62.9896,9175.0
2017-04-21 12:20:00,64.63,64.68,64.61,64.61,43267.0,62.9896,63.0383,62.9701,62.9701,43267.0
2017-04-21 12:25:00,64.61,64.68,64.61,64.62,22155.0,62.9701,63.0383,62.9701,62.9798,22155.0
2017-04-21 12:30:00,64.61,64.63,64.57,64.57,57794.0,62.9701,62.9896,62.9311,62.9311,57794.0
2017-04-21 12:35:00,64.57,64.64,64.57,64.59,49147.0,62.9311,62.9993,62.9311,62.9506,49147.0
2017-04-21 12:40:00,64.59,64.61,64.57,64.61,43071.0,62.9506,62.9701,62.9311,62.9701,43071.0
2017-04-21 12:45:00,64.61,64.74,64.59,64.74,296706.0,62.9701,63.0968,62.9506,63.0968,296706.0
2017-04-21 12:50:00,64.73,64.74,64.65,64.69,51570.0,63.087,63.0968,63.009,63.048,51570.0
2017-04-21 12:55:00,64.69,64.71,64.63,64.63,19859.0,63.048,63.0675,62.9896,62.9896,19859.0
2017-04-21 13:00:00,64.63,64.7,64.61,64.62,41639.0,62.9896,63.0578,62.9701,62.9798,41639.0
2017-04-21 13:05:00,64.63,64.65,64.62,64.63,19922.0,62.9896,63.009,62.9798,62.9896,19922.0
2017-04-21 13:10:00,64.63,64.65,64.57,64.61,50088.0,62.9896,63.009,62.9311,62.9701,50088.0
2017-04-21 13:15:00,64.61,64.63,64.51,64.51,51686.0,62.9701,62.9896,62.8726,62.8726,51686.0
2017-04-21 13:20:00,64.5,64.57,64.46,64.5,25288.0,62.8629,62.9311,62.8239,62.8629,25288.0
2017-04-21 13:25:00,64.53,64.59,64.51,64.54,38740.0,62.8921,62.9506,62.8726,62.9018,38740.0
2017-04-21 13:30:00,64.55,64.6,64.52,64.59,10078.0,62.9116,62.9603,62.8823,62.9506,10078.0
2017-04-21 13:35:00,64.58,64.6,64.54,64.57,14337.0,62.9408,62.9603,62.9018,62.9311,14337.0
2017-04-21 13:40:00,64.57,64.63,64.56,64.62,16293.0,62.9311,62.9896,62.9213,62.9798,16293.0
2017-04-21 13:45:00,64.62,64.62,64.57,64.58,14769.0,62.9798,62.9798,62.9311,62.9408,14769.0
2017-04-21 13:50:00,64.58,64.66,64.58,64.62,11327.0,62.9408,63.0188,62.9408,62.9798,11327.0
2017-04-21 13:55:00,64.62,64.82,64.62,64.8,34290.0,62.9798,63.1747,62.9798,63.1552,34290.0
2017-04-21 14:00:00,64.81,64.85,64.79,64.85,41653.0,63.165,63.204,63.1455,63.204,41653.0
2017-04-21 14:05:00,64.85,64.85,64.74,64.74,17643.0,63.204,63.204,63.0968,63.0968,17643.0
2017-04-21 14:10:00,64.74,64.76,64.71,64.73,16520.0,63.0968,63.1163,63.0675,63.087,16520.0
2017-04-21 14:15:00,64.74,64.76,64.66,64.67,10725.0,63.0968,63.1163,63.0188,63.0285,10725.0
2017-04-21 14:20:00,64.66,64.7,64.62,64.65,23485.0,63.0188,63.0578,62.9798,63.009,23485.0
2017-04-21 14:25:00,64.66,64.71,64.63,64.7,30591.0,63.0188,63.0675,62.9896,63.0578,30591.0
2017-04-21 14:30:00,64.69,64.76,64.67,64.76,21748.0,63.048,63.1163,63.0285,63.1163,21748.0
2017-04-21 14:35:00,64.76,64.76,64.72,64.74,15227.0,63.1163,63.1163,63.0773,63.0968,15227.0
2017-04-21 14:40:00,64.74,64.75,64.67,64.7,25317.0,63.0968,63.1065,63.0285,63.0578,25317.0
2017-04-21 14:45:00,64.71,64.71,64.63,64.65,24971.0,63.0675,63.0675,62.9896,63.009,24971.0
2017-04-21 14:50:00,64.65,64.69,64.65,64.68,21615.0,63.009,63.048,63.009,63.0383,21615.0
2017-04-21 14:55:00,64.68,64.72,64.65,64.71,27340.0,63.0383,63.0773,63.009,63.0675,27340.0
2017-04-21 15:00:00,64.71,64.73,64.62,64.66,48137.0,63.0675,63.087,62.9798,63.0188,48137.0
2017-04-21 15:05:00,64.67,64.68,64.61,64.61,36372.0,63.0285,63.0383,62.9701,62.9701,36372.0
2017-04-21 15:10:00,64.61,64.64,64.55,64.56,65169.0,62.9701,62.9993,62.9116,62.9213,65169.0
2017-04-21 15:15:00,64.55,64.56,64.46,64.5,51110.0,62.9116,62.9213,62.8239,62.8629,51110.0
2017-04-21 15:20:00,64.51,64.53,64.42,64.42,43182.0,62.8726,62.8921,62.7849,62.7849,43182.0
2017-04-21 15:25:00,64.42,64.51,64.41,64.47,71229.0,62.7849,62.8726,62.7751,62.8336,71229.0
2017-04-21 15:30:00,64.47,64.53,64.46,64.49,84728.0,62.8336,62.8921,62.8239,62.8531,84728.0
2017-04-21 15:35:00,64.49,64.65,64.48,64.58,63905.0,62.8531,63.009,62.8434,62.9408,63905.0
2017-04-21 15:40:00,64.58,64.6,64.52,64.55,104982.0,62.9408,62.9603,62.8823,62.9116,104982.0
2017-04-21 15:45:00,64.55,64.58,64.52,64.57,95504.0,62.9116,62.9408,62.8823,62.9311,95504.0
2017-04-21 15:50:00,64.56,64.66,64.53,64.55,182122.0,62.9213,63.0188,62.8921,62.9116,182122.0
2017-04-21 15:55:00,64.55,64.6,64.5,64.58,334689.0,62.9116,62.9603,62.8629,62.9408,334689.0
2017-04-24 09:30:00,64.91,65.05,64.85,64.86,94690.0,63.2624,63.3989,63.204,63.2137,94690.0
2017-04-24 09:35:00,64.91,65.26,64.85,65.22,61939.0,63.2624,63.6036,63.204,63.5646,61939.0
2017-04-24 09:40:00,65.24,65.27,65.09,65.09,36796.0,63.5841,63.6133,63.4379,63.4379,36796.0
2017-04-24 09:45:00,65.09,65.41,65.09,65.41,45089.0,63.4379,63.7498,63.4379,63.7498,45089.0
2017-04-24 09:50:00,65.41,65.48,65.13,65.17,76477.0,63.7498,63.818,63.4769,63.5158,76477.0
2017-04-24 09:55:00,65.17,65.2,65.04,65.14,34338.0,63.5158,63.5451,63.3891,63.4866,34338.0
2017-04-24 10:00:00,65.18,65.25,65.11,65.25,29410.0,63.5256,63.5938,63.4574,63.5938,29410.0
2017-04-24 10:05:00,65.25,65.46,65.24,65.45,29104.0,63.5938,63.7985,63.5841,63.7887,29104.0
2017-04-24 10:10:00,65.47,65.62,65.38,65.59,43736.0,63.8082,63.9544,63.7205,63.9252,43736.0
2017-04-24 10:15:00,65.59,65.59,65.44,65.46,39895.0,63.9252,63.9252,63.779,63.7985,39895.0
2017-04-24 10:20:00,65.47,65.55,65.4,65.46,24369.0,63.8082,63.8862,63.74,63.7985,24369.0
2017-04-24 10:25:00,65.45,65.46,65.31,65.41,24324.0,63.7887,63.7985,63.6523,63.7498,24324.0
2017-04-24 10:30:00,65.41,65.43,65.32,65.32,20006.0,63.7498,63.7692,63.662,63.662,20006.0
2017-04-24 10:35:00,65.31,65.43,65.3,65.35,14999.0,63.6523,63.7692,63.6425,63.6913,14999.0
2017-04-24 10:40:00,65.34,65.41,65.32,65.39,17651.0,63.6815,63.7498,63.662,63.7303,17651.0
2017-04-24 10:45:00,65.38,65.41,65.34,65.38,38578.0,63.7205,63.7498,63.6815,63.7205,38578.0
2017-04-24 10:50:00,65.37,65.41,65.34,65.35,24507.0,63.7108,63.7498,63.6815,63.6913,24507.0
2017-04-24 10:55:00,65.34,65.42,65.32,65.41,43332.0,63.6815,63.7595,63.662,63.7498,43332.0
2017-04-24 11:00:00,65.42,65.46,65.34,65.39,107164.0,63.7595,63.7985,63.6815,63.7303,107164.0
2017-04-24 11:05:00,65.41,65.49,65.38,65.49,27045.0,63.7498,63.8277,63.7205,63.8277,27045.0
2017-04-24 11:10:00,65.47,65.55,65.44,65.53,32568.0,63.8082,63.8862,63.779,63.8667,32568.0
2017-04-24 11:15:00,65.51,65.57,65.5,65.52,59687.0,63.8472,63.9057,63.8375,63.857,59687.0
2017-04-24 11:20:00,65.52,65.57,65.46,65.47,37825.0,63.857,63.9057,63.7985,63.8082,37825.0
2017-04-24 11:25:00,65.45,65.47,65.41,65.44,36090.0,63.7887,63.8082,63.7498,63.779,36090.0
2017-04-24 11:30:00,65.44,65.46,65.32,65.32,29611.0,63.779,63.7985,63.662,63.662,29611.0
2017-04-24 11:35:00,65.32,65.33,65.2,65.22,35837.0,63.662,63.6718,63.5451,63.5646,35837.0
2017-04-24 11:40:00,65.23,65.33,65.19,65.31,64763.0,63.5743,63.6718,63.5353,63.6523,64763.0
2017-04-24 11:45:00,65.31,65.31,65.24,65.25,33917.0,63.6523,63.6523,63.5841,63.5938,33917.0
2017-04-24 11:50:00,65.24,65.25,65.18,65.19,31704.0,63.5841,63.5938,63.5256,63.5353,31704.0
2017-04-24 11:55:00,65.2,65.28,65.19,65.22,29341.0,63.5451,63.6231,63.5353,63.5646,29341.0
2017-04-24 12:00:00,65.21,65.25,65.19,65.22,19731.0,63.5548,63.5938,63.5353,63.5646,19731.0
2017-04-24 12:05:00,65.22,65.23,65.14,65.16,23036.0,63.5646,63.5743,63.4866,63.5061,23036.0
2017-04-24 12:10:00,65.16,65.29,65.13,65.21,30841.0,63.5061,63.6328,63.4769,63.5548,30841.0
2017-04-24 12:15:00,65.22,65.27,65.21,65.25,14876.0,63.5646,63.6133,63.5548,63.5938,14876.0
2017-04-24 12:20:00,65.26,65.28,65.23,65.25,21991.0,63.6036,63.6231,63.5743,63.5938,21991.0
2017-04-24 12:25:00,65.26,65.35,65.22,65.35,29567.0,63.6036,63.6913,63.5646,63.6913,29567.0
2017-04-24 12:30:00,65.35,65.4,65.26,65.38,48617.0,63.6913,63.74,63.6036,63.7205,48617.0
2017-04-24 12:35:00,65.37,65.39,65.32,65.39,23397.0,63.7108,63.7303,63.662,63.7303,23397.0
2017-04-24 12:40:00,65.38,65.4,65.34,65.35,28946.0,63.7205,63.74,63.6815,63.6913,28946.0
2017-04-24 12:45:00,65.35,65.36,65.18,65.2,103048.0,63.6913,63.701,63.5256,63.5451,103048.0
2017-04-24 12:50:00,65.19,65.25,65.16,65.23,29590.0,63.5353,63.5938,63.5061,63.5743,29590.0
2017-04-24 12:55:00,65.24,65.35,65.23,65.34,87442.0,63.5841,63.6913,63.5743,63.6815,87442.0
2017-04-24 13:00:00,65.34,65.34,65.23,65.23,40488.0,63.6815,63.6815,63.5743,63.5743,40488.0
2017-04-24 13:05:00,65.22,65.34,65.22,65.29,29720.0,63.5646,63.6815,63.5646,63.6328,29720.0
2017-04-24 13:10:00,65.29,65.34,65.28,65.29,20576.0,63.6328,63.6815,63.6231,63.6328,20576.0
2017-04-24 13:15:00,65.3,65.32,65.23,65.26,20476.0,63.6425,63.662,63.5743,63.6036,20476.0
2017-04-24 13:20:00,65.27,65.33,65.11,65.13,67041.0,63.6133,63.6718,63.4574,63.4769,67041.0
2017-04-24 13:25:00,65.13,65.13,64.97,65.02,127508.0,63.4769,63.4769,63.3209,63.3697,127508.0
2017-04-24 13:30:00,65.03,65.14,65.03,65.1,36936.0,63.3794,63.4866,63.3794,63.4476,36936.0
2017-04-24 13:35:00,65.1,65.11,65.01,65.03,56797.0,63.4476,63.4574,63.3599,63.3794,56797.0
2017-04-24 13:40:00,65.03,65.05,65.01,65.02,41114.0,63.3794,63.3989,63.3599,63.3697,41114.0
2017-04-24 13:45:00,65.02,65.03,64.99,65.01,35504.0,63.3697,63.3794,63.3404,63.3599,35504.0
2017-04-24 13:50:00,65.0,65.14,64.96,65.14,76504.0,63.3502,63.4866,63.3112,63.4866,76504.0
2017-04-24 13:55:00,65.14,65.14,65.03,65.08,43301.0,63.4866,63.4866,63.3794,63.4281,43301.0
2017-04-24 14:00:00,65.08,65.2,65.07,65.16,62571.0,63.4281,63.5451,63.4184,63.5061,62571.0
2017-04-24 14:05:00,65.16,65.17,65.06,65.13,41479.0,63.5061,63.5158,63.4086,63.4769,41479.0
2017-04-24 14:10:00,65.13,65.15,65.07,65.13,43969.0,63.4769,63.4964,63.4184,63.4769,43969.0
2017-04-24 14:15:00,65.14,65.21,65.13,65.21,65054.0,63.4866,63.5548,63.4769,63.5548,65054.0
2017-04-24 14:20:00,65.21,65.22,65.12,65.14,45641.0,63.5548,63.5646,63.4671,63.4866,45641.0
2017-04-24 14:25:00,65.14,65.14,65.02,65.03,73739.0,63.4866,63.4866,63.3697,63.3794,73739.0
2017-04-24 14:30:00,65.03,65.05,64.97,65.04,149144.0,63.3794,63.3989,63.3209,63.3891,149144.0
2017-04-24 14:35:00,65.04,65.18,64.99,65.14,106462.0,63.3891,63.5256,63.3404,63.4866,106462.0
2017-04-24 14:40:00,65.13,65.14,65.08,65.08,52562.0,63.4769,63.4866,63.4281,63.4281,52562.0
2017-04-24 14:45:00,65.08,65.12,65.07,65.11,28613.0,63.4281,63.4671,63.4184,63.4574,28613.0
2017-04-24 14:50:00,65.11,65.14,65.08,65.12,59563.0,63.4574,63.4866,63.4281,63.4671,59563.0
2017-04-24 14:55:00,65.11,65.3,65.11,65.25,50456.0,63.4574,63.6425,63.4574,63.5938,50456.0
2017-04-24 15:00:00,65.25,65.34,65.25,65.32,48066.0,63.5938,63.6815,63.5938,63.662,48066.0
2017-04-24 15:05:00,65.32,65.37,65.29,65.35,52934.0,63.662,63.7108,63.6328,63.6913,52934.0
2017-04-24 15:10:00,65.35,65.37,65.28,65.29,93751.0,63.6913,63.7108,63.6231,63.6328,93751.0
2017-04-24 15:15:00,65.28,65.36,65.28,65.34,52109.0,63.6231,63.701,63.6231,63.6815,52109.0
2017-04-24 15:20:00,65.33,65.35,65.29,65.3,42553.0,63.6718,63.6913,63.6328,63.6425,42553.0
2017-04-24 15:25:00,65.3,65.46,65.3,65.4,48228.0,63.6425,63.7985,63.6425,63.74,48228.0
2017-04-24 15:30:00,65.4,65.49,65.27,65.29,92597.0,63.74,63.8277,63.6133,63.6328,92597.0
2017-04-24 15:35:00,65.29,65.29,65.18,65.2,93229.0,63.6328,63.6328,63.5256,63.5451,93229.0
2017-04-24 15:40:00,65.2,65.37,65.19,65.34,138226.0,63.5451,63.7108,63.5353,63.6815,138226.0
2017-04-24 15:45:00,65.34,65.66,65.33,65.65,165362.0,63.6815,63.9934,63.6718,63.9837,165362.0
2017-04-24 15:50:00,65.66,65.85,65.6,65.84,313363.0,63.9934,64.1786,63.9349,64.1688,313363.0
2017-04-24 15:55:00,65.84,65.85,65.69,65.77,454749.0,64.1688,64.1786,64.0226,64.1006,454749.0
2017-04-25 09:30:00,65.88,66.61,65.14,65.38,470188.0,64.2078,64.9193,63.4866,63.7205,470188.0
2017-04-25 09:35:00,65.39,66.18,65.26,66.18,139000.0,63.7303,64.5002,63.6036,64.5002,139000.0
2017-04-25 09:40:00,66.21,66.51,66.05,66.35,247098.0,64.5294,64.8218,64.3735,64.6659,247098.0
2017-04-25 09:45:00,66.33,66.4,66.17,66.33,229814.0,64.6464,64.7146,64.4905,64.6464,229814.0
2017-04-25 09:50:00,66.33,66.83,66.33,66.81,146028.0,64.6464,65.1337,64.6464,65.1142,146028.0
2017-04-25 09:55:00,66.82,66.9,66.76,66.84,100243.0,65.124,65.2019,65.0655,65.1435,100243.0
2017-04-25 10:00:00,66.84,67.02,66.74,66.99,200919.0,65.1435,65.3189,65.046,65.2896,200919.0
2017-04-25 10:05:00,67.0,67.33,66.93,67.23,100770.0,65.2994,65.621,65.2312,65.5236,100770.0
2017-04-25 10:10:00,67.24,67.31,67.2,67.22,137711.0,65.5333,65.6015,65.4943,65.5138,137711.0
2017-04-25 10:15:00,67.22,67.24,67.06,67.12,83923.0,65.5138,65.5333,65.3579,65.4163,83923.0
2017-04-25 10:20:00,67.12,67.14,66.95,67.0,113923.0,65.4163,65.4358,65.2507,65.2994,113923.0
2017-04-25 10:25:00,67.04,67.04,66.85,66.94,62744.0,65.3384,65.3384,65.1532,65.2409,62744.0
2017-04-25 10:30:00,66.94,67.01,66.86,66.94,110884.0,65.2409,65.3091,65.1629,65.2409,110884.0
2017-04-25 10:35:00,66.94,67.01,66.94,66.94,80490.0,65.2409,65.3091,65.2409,65.2409,80490.0
2017-04-25 10:40:00,66.95,66.96,66.74,66.78,93756.0,65.2507,65.2604,65.046,65.085,93756.0
2017-04-25 10:45:00,66.76,66.88,66.65,66.66,89675.0,65.0655,65.1824,64.9583,64.968,89675.0
2017-04-25 10:50:00,66.66,66.69,66.45,66.45,63841.0,64.968,64.9973,64.7634,64.7634,63841.0
2017-04-25 10:55:00,66.44,66.53,66.26,66.28,80682.0,64.7536,64.8413,64.5782,64.5977,80682.0
2017-04-25 11:00:00,66.28,66.31,66.16,66.31,89119.0,64.5977,64.6269,64.4807,64.6269,89119.0
2017-04-25 11:05:00,66.32,66.38,66.23,66.33,69946.0,64.6367,64.6951,64.5489,64.6464,69946.0
2017-04-25 11:10:00,66.33,66.48,66.28,66.41,82903.0,64.6464,64.7926,64.5977,64.7244,82903.0
2017-04-25 11:15:00,66.41,66.43,66.27,66.32,117303.0,64.7244,64.7439,64.5879,64.6367,117303.0
2017-04-25 11:20:00,66.32,66.36,66.29,66.3,29605.0,64.6367,64.6756,64.6074,64.6172,29605.0
2017-04-25 11:25:00,66.29,66.41,66.26,66.4,44707.0,64.6074,64.7244,64.5782,64.7146,44707.0
2017-04-25 11:30:00,66.39,66.43,66.38,66.42,24167.0,64.7049,64.7439,64.6951,64.7341,24167.0
2017-04-25 11:35:00,66.43,66.43,66.36,66.37,43846.0,64.7439,64.7439,64.6756,64.6854,43846.0
2017-04-25 11:40:00,66.38,66.41,66.36,66.37,25415.0,64.6951,64.7244,64.6756,64.6854,25415.0
2017-04-25 11:45:00,66.36,66.41,66.36,66.41,39366.0,64.6756,64.7244,64.6756,64.7244,39366.0
2017-04-25 11:50:00,66.41,66.41,66.36,66.37,18712.0,64.7244,64.7244,64.6756,64.6854,18712.0
2017-04-25 11:55:00,66.37,66.39,66.15,66.2,35745.0,64.6854,64.7049,64.471,64.5197,35745.0
2017-04-25 12:00:00,66.21,66.26,66.19,66.25,29554.0,64.5294,64.5782,64.51,64.5684,29554.0
2017-04-25 12:05:00,66.26,66.31,66.2,66.24,28740.0,64.5782,64.6269,64.5197,64.5587,28740.0
2017-04-25 12:10:00,66.24,66.24,66.21,66.21,9174.0,64.5587,64.5587,64.5294,64.5294,9174.0
2017-04-25 12:15:00,66.22,66.28,66.2,66.26,13618.0,64.5392,64.5977,64.5197,64.5782,13618.0
2017-04-25 12:20:00,66.25,66.34,66.25,66.32,25204.0,64.5684,64.6561,64.5684,64.6367,25204.0
2017-04-25 12:25:00,66.33,66.33,66.28,66.3,28125.0,64.6464,64.6464,64.5977,64.6172,28125.0
2017-04-25 12:30:00,66.29,66.36,66.29,66.36,14418.0,64.6074,64.6756,64.6074,64.6756,14418.0
2017-04-25 12:35:00,66.35,66.36,66.31,66.34,23482.0,64.6659,64.6756,64.6269,64.6561,23482.0
2017-04-25 12:40:00,66.33,66.34,66.26,66.27,71706.0,64.6464,64.6561,64.5782,64.5879,71706.0
2017-04-25 12:45:00,66.27,66.33,66.24,66.33,32206.0,64.5879,64.6464,64.5587,64.6464,32206.0
2017-04-25 12:50:00,66.33,66.34,66.31,66.32,49402.0,64.6464,64.6561,64.6269,64.6367,49402.0
2017-04-25 12:55:00,66.32,66.32,66.26,66.28,61525.0,64.6367,64.6367,64.5782,64.5977,61525.0
2017-04-25 13:00:00,66.28,66.34,66.24,66.31,57418.0,64.5977,64.6561,64.5587,64.6269,57418.0
2017-04-25 13:05:00,66.3,66.3,66.27,66.28,11218.0,64.6172,64.6172,64.5879,64.5977,11218.0
2017-04-25 13:10:00,66.28,66.29,66.27,66.28,11751.0,64.5977,64.6074,64.5879,64.5977,11751.0
2017-04-25 13:15:00,66.29,66.32,66.27,66.31,14231.0,64.6074,64.6367,64.5879,64.6269,14231.0
2017-04-25 13:20:00,66.32,66.38,66.29,66.37,48806.0,64.6367,64.6951,64.6074,64.6854,48806.0
2017-04-25 13:25:00,66.36,66.45,66.35,66.45,28370.0,64.6756,64.7634,64.6659,64.7634,28370.0
2017-04-25 13:30:00,66.46,66.59,66.44,66.58,65517.0,64.7731,64.8998,64.7536,64.8901,65517.0
2017-04-25 13:35:00,66.58,66.59,66.51,66.54,20550.0,64.8901,64.8998,64.8218,64.8511,20550.0
2017-04-25 13:40:00,66.53,66.76,66.53,66.75,63533.0,64.8413,65.0655,64.8413,65.0557,63533.0
2017-04-25 13:45:00,66.74,66.78,66.68,66.76,50481.0,65.046,65.085,64.9875,65.0655,50481.0
2017-04-25 13:50:00,66.76,66.81,66.72,66.77,38844.0,65.0655,65.1142,65.0265,65.0752,38844.0
2017-04-25 13:55:00,66.77,66.95,66.73,66.94,40432.0,65.0752,65.2507,65.0362,65.2409,40432.0
2017-04-25 14:00:00,66.94,67.05,66.92,66.98,59891.0,65.2409,65.3481,65.2214,65.2799,59891.0
2017-04-25 14:05:00,66.98,67.0,66.84,66.97,45680.0,65.2799,65.2994,65.1435,65.2702,45680.0
2017-04-25 14:10:00,66.97,67.02,66.89,66.91,34448.0,65.2702,65.3189,65.1922,65.2117,34448.0
2017-04-25 14:15:00,66.89,66.92,66.81,66.87,32537.0,65.1922,65.2214,65.1142,65.1727,32537.0
2017-04-25 14:20:00,66.87,66.9,66.81,66.86,40988.0,65.1727,65.2019,65.1142,65.1629,40988.0
2017-04-25 14:25:00,66.85,66.91,66.81,66.82,62447.0,65.1532,65.2117,65.1142,65.124,62447.0
2017-04-25 14:30:00,66.83,66.89,66.81,66.83,62195.0,65.1337,65.1922,65.1142,65.1337,62195.0
2017-04-25 14:35:00,66.83,67.0,66.83,66.94,44271.0,65.1337,65.2994,65.1337,65.2409,44271.0
2017-04-25 14:40:00,66.94,66.98,66.92,66.97,39748.0,65.2409,65.2799,65.2214,65.2702,39748.0
2017-04-25 14:45:00,66.97,66.99,66.87,66.9,27756.0,65.2702,65.2896,65.1727,65.2019,27756.0
2017-04-25 14:50:00,66.9,66.92,66.87,66.9,34100.0,65.2019,65.2214,65.1727,65.2019,34100.0
2017-04-25 14:55:00,66.9,66.97,66.89,66.97,21244.0,65.2019,65.2702,65.1922,65.2702,21244.0
2017-04-25 15:00:00,66.96,66.97,66.88,66.94,27543.0,65.2604,65.2702,65.1824,65.2409,27543.0
2017-04-25 15:05:00,66.94,67.05,66.93,67.02,38428.0,65.2409,65.3481,65.2312,65.3189,38428.0
2017-04-25 15:10:00,67.02,67.02,66.95,66.96,25829.0,65.3189,65.3189,65.2507,65.2604,25829.0
2017-04-25 15:15:00,66.96,67.0,66.9,66.98,47331.0,65.2604,65.2994,65.2019,65.2799,47331.0
2017-04-25 15:20:00,66.97,66.99,66.89,66.93,38286.0,65.2702,65.2896,65.1922,65.2312,38286.0
2017-04-25 15:25:00,66.93,66.94,66.88,66.92,32101.0,65.2312,65.2409,65.1824,65.2214,32101.0
2017-04-25 15:30:00,66.91,66.99,66.89,66.99,42020.0,65.2117,65.2896,65.1922,65.2896,42020.0
2017-04-25 15:35:00,66.99,66.99,66.91,66.95,60661.0,65.2896,65.2896,65.2117,65.2507,60661.0
2017-04-25 15:40:00,66.96,67.1,66.95,67.02,119328.0,65.2604,65.3969,65.2507,65.3189,119328.0
2017-04-25 15:45:00,67.02,67.13,67.01,67.13,114583.0,65.3189,65.4261,65.3091,65.4261,114583.0
2017-04-25 15:50:00,67.13,67.2,67.1,67.19,199765.0,65.4261,65.4943,65.3969,65.4846,199765.0
2017-04-25 15:55:00,67.2,67.24,67.09,67.23,273118.0,65.4943,65.5333,65.3871,65.5236,273118.0
2017-04-26 09:30:00,67.57,67.65,67.38,67.53,144655.0,65.8549,65.9329,65.6698,65.8159,144655.0
2017-04-26 09:35:00,67.51,67.58,67.37,67.37,93891.0,65.7965,65.8647,65.66,65.66,93891.0
2017-04-26 09:40:00,67.39,67.4,67.02,67.2,301066.0,65.6795,65.6892,65.3189,65.4943,301066.0
2017-04-26 09:45:00,67.23,67.4,67.13,67.28,57563.0,65.5236,65.6892,65.4261,65.5723,57563.0
2017-04-26 09:50:00,67.28,67.4,67.14,67.14,36608.0,65.5723,65.6892,65.4358,65.4358,36608.0
2017-04-26 09:55:00,67.14,67.3,67.07,67.26,47077.0,65.4358,65.5918,65.3676,65.5528,47077.0
2017-04-26 10:00:00,67.26,67.29,67.15,67.15,14772.0,65.5528,65.582,65.4456,65.4456,14772.0
2017-04-26 10:05:00,67.19,67.31,67.15,67.2,118487.0,65.4846,65.6015,65.4456,65.4943,118487.0
2017-04-26 10:10:00,67.2,67.45,67.2,67.38,43389.0,65.4943,65.738,65.4943,65.6698,43389.0
2017-04-26 10:15:00,67.36,67.41,67.2,67.28,28315.0,65.6503,65.699,65.4943,65.5723,28315.0
2017-04-26 10:20:00,67.25,67.25,67.12,67.13,15689.0,65.543,65.543,65.4163,65.4261,15689.0
2017-04-26 10:25:00,67.14,67.24,67.13,67.18,24148.0,65.4358,65.5333,65.4261,65.4748,24148.0
2017-04-26 10:30:00,67.18,67.26,67.15,67.16,64855.0,65.4748,65.5528,65.4456,65.4553,64855.0
2017-04-26 10:35:00,67.15,67.33,67.13,67.32,22944.0,65.4456,65.621,65.4261,65.6113,22944.0
2017-04-26 10:40:00,67.32,67.38,67.29,67.29,27851.0,65.6113,65.6698,65.582,65.582,27851.0
2017-04-26 10:45:00,67.29,67.38,67.27,67.35,36098.0,65.582,65.6698,65.5625,65.6405,36098.0
2017-04-26 10:50:00,67.36,67.38,67.3,67.37,26150.0,65.6503,65.6698,65.5918,65.66,26150.0
2017-04-26 10:55:00,67.37,67.39,67.32,67.34,25212.0,65.66,65.6795,65.6113,65.6308,25212.0
2017-04-26 11:00:00,67.32,67.37,67.31,67.31,22332.0,65.6113,65.66,65.6015,65.6015,22332.0
2017-04-26 11:05:00,67.32,67.38,67.31,67.37,29827.0,65.6113,65.6698,65.6015,65.66,29827.0
2017-04-26 11:10:00,67.37,67.42,67.35,67.37,45724.0,65.66,65.7087,65.6405,65.66,45724.0
2017-04-26 11:15:00,67.37,67.49,67.35,67.4,20108.0,65.66,65.777,65.6405,65.6892,20108.0
2017-04-26 11:20:00,67.41,67.59,67.41,67.54,37032.0,65.699,65.8744,65.699,65.8257,37032.0
2017-04-26 11:25:00,67.53,67.57,67.45,67.54,16275.0,65.8159,65.8549,65.738,65.8257,16275.0
2017-04-26 11:30:00,67.54,67.54,67.46,67.46,7962.0,65.8257,65.8257,65.7477,65.7477,7962.0
2017-04-26 11:35:00,67.46,67.53,67.46,67.51,17507.0,65.7477,65.8159,65.7477,65.7965,17507.0
2017-04-26 11:40:00,67.54,67.54,67.41,67.45,27364.0,65.8257,65.8257,65.699,65.738,27364.0
2017-04-26 11:45:00,67.44,67.45,67.37,67.41,14600.0,65.7282,65.738,65.66,65.699,14600.0
2017-04-26 11:50:00,67.42,67.52,67.37,67.5,25946.0,65.7087,65.8062,65.66,65.7867,25946.0
2017-04-26 11:55:00,67.5,67.55,67.48,67.54,14563.0,65.7867,65.8354,65.7672,65.8257,14563.0
2017-04-26 12:00:00,67.55,67.63,67.55,67.61,16344.0,65.8354,65.9134,65.8354,65.8939,16344.0
2017-04-26 12:05:00,67.61,67.63,67.54,67.54,15198.0,65.8939,65.9134,65.8257,65.8257,15198.0
2017-04-26 12:10:00,67.55,67.63,67.54,67.6,16626.0,65.8354,65.9134,65.8257,65.8842,16626.0
2017-04-26 12:15:00,67.6,67.62,67.54,67.58,10750.0,65.8842,65.9037,65.8257,65.8647,10750.0
2017-04-26 12:20:00,67.58,67.6,67.57,67.58,7204.0,65.8647,65.8842,65.8549,65.8647,7204.0
2017-04-26 12:25:00,67.57,67.6,67.55,67.59,11838.0,65.8549,65.8842,65.8354,65.8744,11838.0
2017-04-26 12:30:00,67.59,67.63,67.58,67.6,23915.0,65.8744,65.9134,65.8647,65.8842,23915.0
2017-04-26 12:35:00,67.61,67.62,67.52,67.58,24070.0,65.8939,65.9037,65.8062,65.8647,24070.0
2017-04-26 12:40:00,67.59,67.61,67.56,67.58,14875.0,65.8744,65.8939,65.8452,65.8647,14875.0
2017-04-26 12:45:00,67.59,67.6,67.55,67.56,12031.0,65.8744,65.8842,65.8354,65.8452,12031.0
2017-04-26 12:50:00,67.56,67.59,67.54,67.58,13658.0,65.8452,65.8744,65.8257,65.8647,13658.0
2017-04-26 12:55:00,67.59,67.61,67.58,67.58,14280.0,65.8744,65.8939,65.8647,65.8647,14280.0
2017-04-26 13:00:00,67.58,67.59,67.55,67.55,15189.0,65.8647,65.8744,65.8354,65.8354,15189.0
2017-04-26 13:05:00,67.56,67.62,67.55,67.61,38525.0,65.8452,65.9037,65.8354,65.8939,38525.0
2017-04-26 13:10:00,67.61,67.62,67.59,67.6,7591.0,65.8939,65.9037,65.8744,65.8842,7591.0
2017-04-26 13:15:00,67.61,67.62,67.6,67.6,12573.0,65.8939,65.9037,65.8842,65.8842,12573.0
2017-04-26 13:20:00,67.6,67.63,67.53,67.54,19726.0,65.8842,65.9134,65.8159,65.8257,19726.0
2017-04-26 13:25:00,67.55,67.55,67.45,67.49,34867.0,65.8354,65.8354,65.738,65.777,34867.0
2017-04-26 13:30:00,67.51,67.56,67.5,67.51,21375.0,65.7965,65.8452,65.7867,65.7965,21375.0
2017-04-26 13:35:00,67.51,67.53,67.46,67.5,74575.0,65.7965,65.8159,65.7477,65.7867,74575.0
2017-04-26 13:40:00,67.52,67.59,67.48,67.54,37780.0,65.8062,65.8744,65.7672,65.8257,37780.0
2017-04-26 13:45:00,67.53,67.54,67.42,67.43,41917.0,65.8159,65.8257,65.7087,65.7185,41917.0
2017-04-26 13:50:00,67.44,67.51,67.43,67.5,33140.0,65.7282,65.7965,65.7185,65.7867,33140.0
2017-04-26 13:55:00,67.52,67.55,67.46,67.47,29206.0,65.8062,65.8354,65.7477,65.7575,29206.0
2017-04-26 14:00:00,67.47,67.58,67.46,67.57,33591.0,65.7575,65.8647,65.7477,65.8549,33591.0
2017-04-26 14:05:00,67.56,67.57,67.51,67.55,14209.0,65.8452,65.8549,65.7965,65.8354,14209.0
2017-04-26 14:10:00,67.55,67.59,67.53,67.58,18682.0,65.8354,65.8744,65.8159,65.8647,18682.0
2017-04-26 14:15:00,67.59,67.6,67.54,67.55,15072.0,65.8744,65.8842,65.8257,65.8354,15072.0
2017-04-26 14:20:00,67.55,67.61,67.54,67.55,27606.0,65.8354,65.8939,65.8257,65.8354,27606.0
2017-04-26 14:25:00,67.55,67.58,67.54,67.56,18167.0,65.8354,65.8647,65.8257,65.8452,18167.0
2017-04-26 14:30:00,67.58,67.62,67.56,67.6,24366.0,65.8647,65.9037,65.8452,65.8842,24366.0
2017-04-26 14:35:00,67.6,67.61,67.58,67.59,14768.0,65.8842,65.8939,65.8647,65.8744,14768.0
2017-04-26 14:40:00,67.6,67.62,67.59,67.61,14967.0,65.8842,65.9037,65.8744,65.8939,14967.0
2017-04-26 14:45:00,67.6,67.63,67.58,67.61,22938.0,65.8842,65.9134,65.8647,65.8939,22938.0
2017-04-26 14:50:00,67.62,67.63,67.58,67.58,24288.0,65.9037,65.9134,65.8647,65.8647,24288.0
2017-04-26 14:55:00,67.59,67.61,67.59,67.6,15134.0,65.8744,65.8939,65.8744,65.8842,15134.0
2017-04-26 15:00:00,67.6,67.61,67.52,67.57,39445.0,65.8842,65.8939,65.8062,65.8549,39445.0
2017-04-26 15:05:00,67.57,67.58,67.52,67.56,26099.0,65.8549,65.8647,65.8062,65.8452,26099.0
2017-04-26 15:10:00,67.55,67.58,67.54,67.56,16752.0,65.8354,65.8647,65.8257,65.8452,16752.0
2017-04-26 15:15:00,67.56,67.59,67.55,67.58,15469.0,65.8452,65.8744,65.8354,65.8647,15469.0
2017-04-26 15:20:00,67.58,67.6,67.57,67.59,20944.0,65.8647,65.8842,65.8549,65.8744,20944.0
2017-04-26 15:25:00,67.58,67.61,67.55,67.58,30732.0,65.8647,65.8939,65.8354,65.8647,30732.0
2017-04-26 15:30:00,67.58,67.62,67.52,67.61,203332.0,65.8647,65.9037,65.8062,65.8939,203332.0
2017-04-26 15:35:00,67.61,67.62,67.58,67.61,65076.0,65.8939,65.9037,65.8647,65.8939,65076.0
2017-04-26 15:40:00,67.6,67.63,67.55,67.55,61191.0,65.8842,65.9134,65.8354,65.8354,61191.0
2017-04-26 15:45:00,67.55,67.55,67.43,67.44,47012.0,65.8354,65.8354,65.7185,65.7282,47012.0
2017-04-26 15:50:00,67.44,67.45,67.36,67.39,85967.0,65.7282,65.738,65.6503,65.6795,85967.0
2017-04-26 15:55:00,67.39,67.49,67.36,67.46,195816.0,65.6795,65.777,65.6503,65.7477,195816.0
2017-04-27 09:30:00,67.52,67.75,67.41,67.67,70773.0,65.8062,66.0304,65.699,65.9524,70773.0
2017-04-27 09:35:00,67.72,67.75,67.56,67.62,20735.0,66.0011,66.0304,65.8452,65.9037,20735.0
2017-04-27 09:40:00,67.6,67.84,67.59,67.81,29882.0,65.8842,66.1181,65.8744,66.0888,29882.0
2017-04-27 09:45:00,67.82,67.95,67.8,67.92,27650.0,66.0986,66.2253,66.0791,66.196,27650.0
2017-04-27 09:50:00,67.9,67.99,67.88,67.96,16746.0,66.1766,66.2643,66.1571,66.235,16746.0
2017-04-27 09:55:00,67.97,68.0,67.93,68.0,24994.0,66.2448,66.274,66.2058,66.274,24994.0
2017-04-27 10:00:00,68.01,68.04,67.95,67.99,46809.0,66.2838,66.313,66.2253,66.2643,46809.0
2017-04-27 10:05:00,68.0,68.0,67.95,67.99,26002.0,66.274,66.274,66.2253,66.2643,26002.0
2017-04-27 10:10:00,68.0,68.07,67.96,68.05,18232.0,66.274,66.3422,66.235,66.3227,18232.0
2017-04-27 10:15:00,68.05,68.07,67.96,67.97,23411.0,66.3227,66.3422,66.235,66.2448,23411.0
2017-04-27 10:20:00,67.97,68.07,67.94,68.03,28796.0,66.2448,66.3422,66.2155,66.3033,28796.0
2017-04-27 10:25:00,68.02,68.03,67.93,67.97,26073.0,66.2935,66.3033,66.2058,66.2448,26073.0
2017-04-27 10:30:00,67.97,67.99,67.86,67.96,48957.0,66.2448,66.2643,66.1376,66.235,48957.0
2017-04-27 10:35:00,67.97,68.03,67.9,68.03,20163.0,66.2448,66.3033,66.1766,66.3033,20163.0
2017-04-27 10:40:00,67.99,68.07,67.99,68.07,12663.0,66.2643,66.3422,66.2643,66.3422,12663.0
2017-04-27 10:45:00,68.07,68.07,67.92,67.92,18865.0,66.3422,66.3422,66.196,66.196,18865.0
2017-04-27 10:50:00,67.92,67.93,67.83,67.93,21817.0,66.196,66.2058,66.1083,66.2058,21817.0
2017-04-27 10:55:00,67.93,67.94,67.85,67.91,35447.0,66.2058,66.2155,66.1278,66.1863,35447.0
2017-04-27 11:00:00,67.91,67.93,67.77,67.81,37235.0,66.1863,66.2058,66.0499,66.0888,37235.0
2017-04-27 11:05:00,67.81,67.82,67.64,67.67,33902.0,66.0888,66.0986,65.9232,65.9524,33902.0
2017-04-27 11:10:00,67.67,67.82,67.67,67.8,12785.0,65.9524,66.0986,65.9524,66.0791,12785.0
2017-04-27 11:15:00,67.81,67.81,67.71,67.75,25384.0,66.0888,66.0888,65.9914,66.0304,25384.0
2017-04-27 11:20:00,67.72,67.79,67.72,67.76,19956.0,66.0011,66.0693,66.0011,66.0401,19956.0
2017-04-27 11:25:00,67.78,67.83,67.75,67.77,24811.0,66.0596,66.1083,66.0304,66.0499,24811.0
2017-04-27 11:30:00,67.77,67.85,67.76,67.82,21291.0,66.0499,66.1278,66.0401,66.0986,21291.0
2017-04-27 11:35:00,67.82,67.83,67.79,67.82,16924.0,66.0986,66.1083,66.0693,66.0986,16924.0
2017-04-27 11:40:00,67.81,67.86,67.78,67.85,18129.0,66.0888,66.1376,66.0596,66.1278,18129.0
2017-04-27 11:45:00,67.85,67.88,67.84,67.86,24055.0,66.1278,66.1571,66.1181,66.1376,24055.0
2017-04-27 11:50:00,67.87,67.92,67.85,67.88,11949.0,66.1473,66.196,66.1278,66.1571,11949.0
2017-04-27 11:55:00,67.88,67.88,67.83,67.85,24146.0,66.1571,66.1571,66.1083,66.1278,24146.0
2017-04-27 12:00:00,67.84,67.89,67.83,67.88,18572.0,66.1181,66.1668,66.1083,66.1571,18572.0
2017-04-27 12:05:00,67.87,67.97,67.87,67.94,14719.0,66.1473,66.2448,66.1473,66.2155,14719.0
2017-04-27 12:10:00,67.92,67.97,67.91,67.94,8773.0,66.196,66.2448,66.1863,66.2155,8773.0
2017-04-27 12:15:00,67.94,67.95,67.92,67.93,7313.0,66.2155,66.2253,66.196,66.2058,7313.0
2017-04-27 12:20:00,67.92,67.96,67.9,67.95,9383.0,66.196,66.235,66.1766,66.2253,9383.0
2017-04-27 12:25:00,67.94,67.95,67.89,67.93,27275.0,66.2155,66.2253,66.1668,66.2058,27275.0
2017-04-27 12:30:00,67.94,67.98,67.88,67.89,38318.0,66.2155,66.2545,66.1571,66.1668,38318.0
2017-04-27 12:35:00,67.9,67.96,67.88,67.93,23958.0,66.1766,66.235,66.1571,66.2058,23958.0
2017-04-27 12:40:00,67.94,67.96,67.87,67.88,39911.0,66.2155,66.235,66.1473,66.1571,39911.0
2017-04-27 12:45:00,67.88,67.91,67.87,67.88,59099.0,66.1571,66.1863,66.1473,66.1571,59099.0
2017-04-27 12:50:00,67.88,67.9,67.8,67.83,55750.0,66.1571,66.1766,66.0791,66.1083,55750.0
2017-04-27 12:55:00,67.83,67.92,67.82,67.91,32590.0,66.1083,66.196,66.0986,66.1863,32590.0
2017-04-27 13:00:00,67.91,67.92,67.88,67.91,12736.0,66.1863,66.196,66.1571,66.1863,12736.0
2017-04-27 13:05:00,67.92,67.92,67.85,67.88,19310.0,66.196,66.196,66.1278,66.1571,19310.0
2017-04-27 13:10:00,67.88,67.88,67.86,67.87,9264.0,66.1571,66.1571,66.1376,66.1473,9264.0
2017-04-27 13:15:00,67.88,67.88,67.8,67.82,18141.0,66.1571,66.1571,66.0791,66.0986,18141.0
2017-04-27 13:20:00,67.81,67.82,67.78,67.81,17170.0,66.0888,66.0986,66.0596,66.0888,17170.0
2017-04-27 13:25:00,67.8,67.8,67.71,67.78,25344.0,66.0791,66.0791,65.9914,66.0596,25344.0
2017-04-27 13:30:00,67.78,67.78,67.72,67.72,7806.0,66.0596,66.0596,66.0011,66.0011,7806.0
2017-04-27 13:35:00,67.72,67.73,67.7,67.72,16401.0,66.0011,66.0109,65.9816,66.0011,16401.0
2017-04-27 13:40:00,67.72,67.72,67.65,67.68,20227.0,66.0011,66.0011,65.9329,65.9621,20227.0
2017-04-27 13:45:00,67.68,67.76,67.6,67.72,101220.0,65.9621,66.0401,65.8842,66.0011,101220.0
2017-04-27 13:50:00,67.74,67.82,67.7,67.79,29267.0,66.0206,66.0986,65.9816,66.0693,29267.0
2017-04-27 13:55:00,67.8,67.85,67.79,67.81,15734.0,66.0791,66.1278,66.0693,66.0888,15734.0
2017-04-27 14:00:00,67.8,67.82,67.77,67.8,14010.0,66.0791,66.0986,66.0499,66.0791,14010.0
2017-04-27 14:05:00,67.8,67.85,67.8,67.83,17091.0,66.0791,66.1278,66.0791,66.1083,17091.0
2017-04-27 14:10:00,67.85,67.88,67.81,67.83,18845.0,66.1278,66.1571,66.0888,66.1083,18845.0
2017-04-27 14:15:00,67.82,67.84,67.74,67.79,31564.0,66.0986,66.1181,66.0206,66.0693,31564.0
2017-04-27 14:20:00,67.79,67.79,67.68,67.71,39625.0,66.0693,66.0693,65.9621,65.9914,39625.0
2017-04-27 14:25:00,67.72,67.74,67.72,67.73,11619.0,66.0011,66.0206,66.0011,66.0109,11619.0
2017-04-27 14:30:00,67.73,67.73,67.61,67.72,70164.0,66.0109,66.0109,65.8939,66.0011,70164.0
2017-04-27 14:35:00,67.72,67.74,67.67,67.74,14511.0,66.0011,66.0206,65.9524,66.0206,14511.0
2017-04-27 14:40:00,67.74,67.74,67.7,67.73,28408.0,66.0206,66.0206,65.9816,66.0109,28408.0
2017-04-27 14:45:00,67.72,67.74,67.68,67.69,16327.0,66.0011,66.0206,65.9621,65.9719,16327.0
2017-04-27 14:50:00,67.7,67.74,67.64,67.72,38632.0,65.9816,66.0206,65.9232,66.0011,38632.0
2017-04-27 14:55:00,67.72,67.75,67.71,67.75,10889.0,66.0011,66.0304,65.9914,66.0304,10889.0
2017-04-27 15:00:00,67.75,67.76,67.67,67.73,34113.0,66.0304,66.0401,65.9524,66.0109,34113.0
2017-04-27 15:05:00,67.73,67.75,67.67,67.7,17649.0,66.0109,66.0304,65.9524,65.9816,17649.0
2017-04-27 15:10:00,67.7,67.72,67.69,67.71,19626.0,65.9816,66.0011,65.9719,65.9914,19626.0
2017-04-27 15:15:00,67.71,67.73,67.66,67.72,26092.0,65.9914,66.0109,65.9426,66.0011,26092.0
2017-04-27 15:20:00,67.72,67.74,67.65,67.69,50091.0,66.0011,66.0206,65.9329,65.9719,50091.0
2017-04-27 15:25:00,67.69,67.73,67.68,67.73,29917.0,65.9719,66.0109,65.9621,66.0109,29917.0
2017-04-27 15:30:00,67.73,67.74,67.68,67.68,29842.0,66.0109,66.0206,65.9621,65.9621,29842.0
2017-04-27 15:35:00,67.69,67.69,67.61,67.65,48029.0,65.9719,65.9719,65.8939,65.9329,48029.0
2017-04-27 15:40:00,67.65,67.72,67.63,67.7,28859.0,65.9329,66.0011,65.9134,65.9816,28859.0
2017-04-27 15:45:00,67.69,67.73,67.67,67.69,67349.0,65.9719,66.0109,65.9524,65.9719,67349.0
2017-04-27 15:50:00,67.69,67.74,67.67,67.71,90857.0,65.9719,66.0206,65.9524,65.9914,90857.0
2017-04-27 15:55:00,67.72,67.72,67.6,67.62,164353.0,66.0011,66.0011,65.8842,65.9037,164353.0
2017-04-28 09:30:00,67.67,67.75,67.2,67.24,95834.0,65.9524,66.0304,65.4943,65.5333,95834.0
2017-04-28 09:35:00,67.26,67.46,67.17,67.44,31554.0,65.5528,65.7477,65.4651,65.7282,31554.0
2017-04-28 09:40:00,67.43,67.44,67.27,67.27,18005.0,65.7185,65.7282,65.5625,65.5625,18005.0
2017-04-28 09:45:00,67.3,67.33,66.98,67.06,57365.0,65.5918,65.621,65.2799,65.3579,57365.0
2017-04-28 09:50:00,67.07,67.22,67.04,67.2,43936.0,65.3676,65.5138,65.3384,65.4943,43936.0
2017-04-28 09:55:00,67.19,67.19,67.03,67.08,22348.0,65.4846,65.4846,65.3286,65.3774,22348.0
2017-04-28 10:00:00,67.08,67.15,67.07,67.13,24533.0,65.3774,65.4456,65.3676,65.4261,24533.0
2017-04-28 10:05:00,67.11,67.18,67.06,67.06,26352.0,65.4066,65.4748,65.3579,65.3579,26352.0
2017-04-28 10:10:00,67.08,67.09,66.93,67.01,42015.0,65.3774,65.3871,65.2312,65.3091,42015.0
2017-04-28 10:15:00,67.0,67.01,66.89,66.98,35809.0,65.2994,65.3091,65.1922,65.2799,35809.0
2017-04-28 10:20:00,66.98,67.14,66.95,67.09,59830.0,65.2799,65.4358,65.2507,65.3871,59830.0
2017-04-28 10:25:00,67.09,67.19,67.08,67.12,35594.0,65.3871,65.4846,65.3774,65.4163,35594.0
2017-04-28 10:30:00,67.11,67.29,67.1,67.24,37361.0,65.4066,65.582,65.3969,65.5333,37361.0
2017-04-28 10:35:00,67.24,67.3,67.22,67.29,21452.0,65.5333,65.5918,65.5138,65.582,21452.0
2017-04-28 10:40:00,67.29,67.3,67.27,67.28,26625.0,65.582,65.5918,65.5625,65.5723,26625.0
2017-04-28 10:45:00,67.28,67.34,67.25,67.32,54737.0,65.5723,65.6308,65.543,65.6113,54737.0
2017-04-28 10:50:00,67.32,67.38,67.3,67.33,19671.0,65.6113,65.6698,65.5918,65.621,19671.0
2017-04-28 10:55:00,67.33,67.33,67.24,67.27,21247.0,65.621,65.621,65.5333,65.5625,21247.0
2017-04-28 11:00:00,67.27,67.28,67.23,67.26,22899.0,65.5625,65.5723,65.5236,65.5528,22899.0
2017-04-28 11:05:00,67.26,67.33,67.24,67.3,26887.0,65.5528,65.621,65.5333,65.5918,26887.0
2017-04-28 11:10:00,67.32,67.34,67.26,67.33,22938.0,65.6113,65.6308,65.5528,65.621,22938.0
2017-04-28 11:15:00,67.33,67.34,67.3,67.34,29123.0,65.621,65.6308,65.5918,65.6308,29123.0
2017-04-28 11:20:00,67.34,67.35,67.28,67.31,21018.0,65.6308,65.6405,65.5723,65.6015,21018.0
2017-04-28 11:25:00,67.3,67.34,67.29,67.3,44691.0,65.5918,65.6308,65.582,65.5918,44691.0
2017-04-28 11:30:00,67.3,67.31,67.23,67.26,25430.0,65.5918,65.6015,65.5236,65.5528,25430.0
2017-04-28 11:35:00,67.26,67.27,67.18,67.25,22405.0,65.5528,65.5625,65.4748,65.543,22405.0
2017-04-28 11:40:00,67.26,67.26,67.17,67.17,17206.0,65.5528,65.5528,65.4651,65.4651,17206.0
2017-04-28 11:45:00,67.18,67.19,67.1,67.15,49355.0,65.4748,65.4846,65.3969,65.4456,49355.0
2017-04-28 11:50:00,67.16,67.17,67.13,67.14,16513.0,65.4553,65.4651,65.4261,65.4358,16513.0
2017-04-28 11:55:00,67.13,67.14,67.1,67.12,20213.0,65.4261,65.4358,65.3969,65.4163,20213.0
2017-04-28 12:00:00,67.13,67.13,67.05,67.05,18880.0,65.4261,65.4261,65.3481,65.3481,18880.0
2017-04-28 12:05:00,67.06,67.17,67.05,67.15,40601.0,65.3579,65.4651,65.3481,65.4456,40601.0
2017-04-28 12:10:00,67.15,67.2,67.07,67.1,71889.0,65.4456,65.4943,65.3676,65.3969,71889.0
2017-04-28 12:15:00,67.09,67.09,67.04,67.06,21289.0,65.3871,65.3871,65.3384,65.3579,21289.0
2017-04-28 12:20:00,67.07,67.18,67.04,67.09,40803.0,65.3676,65.4748,65.3384,65.3871,40803.0
2017-04-28 12:25:00,67.09,67.16,67.05,67.16,28450.0,65.3871,65.4553,65.3481,65.4553,28450.0
2017-04-28 12:30:00,67.15,67.15,67.06,67.07,49751.0,65.4456,65.4456,65.3579,65.3676,49751.0
2017-04-28 12:35:00,67.06,67.1,67.04,67.1,17611.0,65.3579,65.3969,65.3384,65.3969,17611.0
2017-04-28 12:40:00,67.09,67.11,66.96,66.97,44860.0,65.3871,65.4066,65.2604,65.2702,44860.0
2017-04-28 12:45:00,66.99,67.06,66.97,67.06,22053.0,65.2896,65.3579,65.2702,65.3579,22053.0
2017-04-28 12:50:00,67.05,67.11,67.03,67.05,27030.0,65.3481,65.4066,65.3286,65.3481,27030.0
2017-04-28 12:55:00,67.05,67.11,67.05,67.11,22964.0,65.3481,65.4066,65.3481,65.4066,22964.0
2017-04-28 13:00:00,67.11,67.12,67.0,67.02,19851.0,65.4066,65.4163,65.2994,65.3189,19851.0
2017-04-28 13:05:00,67.02,67.02,66.98,66.99,11076.0,65.3189,65.3189,65.2799,65.2896,11076.0
2017-04-28 13:10:00,66.98,67.0,66.94,66.95,6584.0,65.2799,65.2994,65.2409,65.2507,6584.0
2017-04-28 13:15:00,66.94,66.95,66.86,66.87,23902.0,65.2409,65.2507,65.1629,65.1727,23902.0
2017-04-28 13:20:00,66.86,66.92,66.85,66.91,26548.0,65.1629,65.2214,65.1532,65.2117,26548.0
2017-04-28 13:25:00,66.9,66.97,66.89,66.96,13843.0,65.2019,65.2702,65.1922,65.2604,13843.0
2017-04-28 13:30:00,66.97,66.97,66.91,66.95,28309.0,65.2702,65.2702,65.2117,65.2507,28309.0
2017-04-28 13:35:00,66.94,67.03,66.93,67.03,29583.0,65.2409,65.3286,65.2312,65.3286,29583.0
2017-04-28 13:40:00,67.02,67.09,66.98,66.99,20624.0,65.3189,65.3871,65.2799,65.2896,20624.0
2017-04-28 13:45:00,67.01,67.02,66.99,67.0,10795.0,65.3091,65.3189,65.2896,65.2994,10795.0
2017-04-28 13:50:00,67.0,67.04,67.0,67.04,9723.0,65.2994,65.3384,65.2994,65.3384,9723.0
2017-04-28 13:55:00,67.04,67.04,67.0,67.01,9111.0,65.3384,65.3384,65.2994,65.3091,9111.0
2017-04-28 14:00:00,67.0,67.02,66.97,67.02,16037.0,65.2994,65.3189,65.2702,65.3189,16037.0
2017-04-28 14:05:00,67.02,67.03,66.98,66.98,12767.0,65.3189,65.3286,65.2799,65.2799,12767.0
2017-04-28 14:10:00,66.99,67.0,66.97,66.99,11685.0,65.2896,65.2994,65.2702,65.2896,11685.0
2017-04-28 14:15:00,66.99,67.03,66.98,66.98,14622.0,65.2896,65.3286,65.2799,65.2799,14622.0
2017-04-28 14:20:00,66.98,67.04,66.97,66.99,28680.0,65.2799,65.3384,65.2702,65.2896,28680.0
2017-04-28 14:25:00,66.99,67.0,66.93,66.93,20644.0,65.2896,65.2994,65.2312,65.2312,20644.0
2017-04-28 14:30:00,66.93,66.98,66.92,66.97,28242.0,65.2312,65.2799,65.2214,65.2702,28242.0
2017-04-28 14:35:00,66.97,66.98,66.93,66.94,24760.0,65.2702,65.2799,65.2312,65.2409,24760.0
2017-04-28 14:40:00,66.95,66.97,66.92,66.92,19261.0,65.2507,65.2702,65.2214,65.2214,19261.0
2017-04-28 14:45:00,66.93,67.0,66.92,66.94,24906.0,65.2312,65.2994,65.2214,65.2409,24906.0
2017-04-28 14:50:00,66.94,66.96,66.89,66.91,44033.0,65.2409,65.2604,65.1922,65.2117,44033.0
2017-04-28 14:55:00,66.91,66.98,66.91,66.97,68493.0,65.2117,65.2799,65.2117,65.2702,68493.0
2017-04-28 15:00:00,66.98,67.01,66.97,67.0,13742.0,65.2799,65.3091,65.2702,65.2994,13742.0
2017-04-28 15:05:00,67.01,67.1,67.0,67.06,31627.0,65.3091,65.3969,65.2994,65.3579,31627.0
2017-04-28 15:10:00,67.05,67.1,67.04,67.08,87665.0,65.3481,65.3969,65.3384,65.3774,87665.0
2017-04-28 15:15:00,67.08,67.15,67.07,67.11,20428.0,65.3774,65.4456,65.3676,65.4066,20428.0
2017-04-28 15:20:00,67.11,67.12,67.0,67.01,22054.0,65.4066,65.4163,65.2994,65.3091,22054.0
2017-04-28 15:25:00,67.0,67.06,66.98,67.05,34028.0,65.2994,65.3579,65.2799,65.3481,34028.0
2017-04-28 15:30:00,67.05,67.1,67.03,67.07,35488.0,65.3481,65.3969,65.3286,65.3676,35488.0
2017-04-28 15:35:00,67.06,67.1,67.04,67.04,31526.0,65.3579,65.3969,65.3384,65.3384,31526.0
2017-04-28 15:40:00,67.04,67.08,67.03,67.03,55137.0,65.3384,65.3774,65.3286,65.3286,55137.0
2017-04-28 15:45:00,67.03,67.05,67.03,67.04,72145.0,65.3286,65.3481,65.3286,65.3384,72145.0
2017-04-28 15:50:00,67.04,67.2,67.03,67.19,225807.0,65.3384,65.4943,65.3286,65.4846,225807.0
2017-04-28 15:55:00,67.2,67.27,67.14,67.14,462431.0,65.4943,65.5625,65.4358,65.4358,462431.0
2017-05-01 09:30:00,67.71,67.71,67.5,67.56,127991.0,65.9914,65.9914,65.7867,65.8452,127991.0
2017-05-01 09:35:00,67.56,67.59,67.38,67.43,35138.0,65.8452,65.8744,65.6698,65.7185,35138.0
2017-05-01 09:40:00,67.43,67.63,67.33,67.63,33328.0,65.7185,65.9134,65.621,65.9134,33328.0
2017-05-01 09:45:00,67.63,67.67,67.42,67.44,33128.0,65.9134,65.9524,65.7087,65.7282,33128.0
2017-05-01 09:50:00,67.42,67.46,67.38,67.44,27100.0,65.7087,65.7477,65.6698,65.7282,27100.0
2017-05-01 09:55:00,67.4,67.54,67.33,67.54,29226.0,65.6892,65.8257,65.621,65.8257,29226.0
2017-05-01 10:00:00,67.51,67.6,67.47,67.47,20661.0,65.7965,65.8842,65.7575,65.7575,20661.0
2017-05-01 10:05:00,67.44,67.52,67.42,67.42,11868.0,65.7282,65.8062,65.7087,65.7087,11868.0
2017-05-01 10:10:00,67.42,67.44,67.36,67.38,68643.0,65.7087,65.7282,65.6503,65.6698,68643.0
2017-05-01 10:15:00,67.38,67.53,67.38,67.52,38351.0,65.6698,65.8159,65.6698,65.8062,38351.0
2017-05-01 10:20:00,67.52,67.53,67.4,67.42,13720.0,65.8062,65.8159,65.6892,65.7087,13720.0
2017-05-01 10:25:00,67.4,67.51,67.39,67.47,40634.0,65.6892,65.7965,65.6795,65.7575,40634.0
2017-05-01 10:30:00,67.47,67.5,67.44,67.48,21381.0,65.7575,65.7867,65.7282,65.7672,21381.0
2017-05-01 10:35:00,67.48,67.49,67.46,67.47,7835.0,65.7672,65.777,65.7477,65.7575,7835.0
2017-05-01 10:40:00,67.47,67.5,67.44,67.48,22293.0,65.7575,65.7867,65.7282,65.7672,22293.0
2017-05-01 10:45:00,67.48,67.49,67.43,67.46,8112.0,65.7672,65.777,65.7185,65.7477,8112.0
2017-05-01 10:50:00,67.47,67.51,67.45,67.46,13835.0,65.7575,65.7965,65.738,65.7477,13835.0
2017-05-01 10:55:00,67.48,67.53,67.46,67.49,8304.0,65.7672,65.8159,65.7477,65.777,8304.0
2017-05-01 11:00:00,67.47,67.55,67.47,67.52,19885.0,65.7575,65.8354,65.7575,65.8062,19885.0
2017-05-01 11:05:00,67.51,67.55,67.48,67.55,18064.0,65.7965,65.8354,65.7672,65.8354,18064.0
2017-05-01 11:10:00,67.54,67.57,67.53,67.55,12149.0,65.8257,65.8549,65.8159,65.8354,12149.0
2017-05-01 11:15:00,67.56,67.56,67.48,67.49,8573.0,65.8452,65.8452,65.7672,65.777,8573.0
2017-05-01 11:20:00,67.47,67.55,67.46,67.52,17174.0,65.7575,65.8354,65.7477,65.8062,17174.0
2017-05-01 11:25:00,67.53,67.58,67.51,67.52,19340.0,65.8159,65.8647,65.7965,65.8062,19340.0
2017-05-01 11:30:00,67.51,67.52,67.45,67.46,21962.0,65.7965,65.8062,65.738,65.7477,21962.0
2017-05-01 11:35:00,67.47,67.51,67.46,67.49,8641.0,65.7575,65.7965,65.7477,65.777,8641.0
2017-05-01 11:40:00,67.52,67.62,67.5,67.6,46265.0,65.8062,65.9037,65.7867,65.8842,46265.0
2017-05-01 11:45:00,67.6,67.72,67.58,67.71,33757.0,65.8842,66.0011,65.8647,65.9914,33757.0
2017-05-01 11:50:00,67.72,67.85,67.71,67.82,32546.0,66.0011,66.1278,65.9914,66.0986,32546.0
2017-05-01 11:55:00,67.82,67.87,67.81,67.86,62110.0,66.0986,66.1473,66.0888,66.1376,62110.0
2017-05-01 12:00:00,67.84,67.87,67.82,67.82,19635.0,66.1181,66.1473,66.0986,66.0986,19635.0
2017-05-01 12:05:00,67.81,67.88,67.8,67.88,101541.0,66.0888,66.1571,66.0791,66.1571,101541.0
2017-05-01 12:10:00,67.89,68.04,67.88,67.98,55763.0,66.1668,66.313,66.1571,66.2545,55763.0
2017-05-01 12:15:00,67.98,68.04,67.93,68.0,25412.0,66.2545,66.313,66.2058,66.274,25412.0
2017-05-01 12:20:00,68.01,68.01,67.91,67.94,16951.0,66.2838,66.2838,66.1863,66.2155,16951.0
2017-05-01 12:25:00,67.94,67.96,67.85,67.86,43413.0,66.2155,66.235,66.1278,66.1376,43413.0
2017-05-01 12:30:00,67.86,67.87,67.81,67.85,12051.0,66.1376,66.1473,66.0888,66.1278,12051.0
2017-05-01 12:35:00,67.84,67.85,67.74,67.74,13613.0,66.1181,66.1278,66.0206,66.0206,13613.0
2017-05-01 12:40:00,67.74,67.88,67.67,67.72,52605.0,66.0206,66.1571,65.9524,66.0011,52605.0
2017-05-01 12:45:00,67.74,67.75,67.65,67.71,15714.0,66.0206,66.0304,65.9329,65.9914,15714.0
2017-05-01 12:50:00,67.71,67.72,67.54,67.61,26518.0,65.9914,66.0011,65.8257,65.8939,26518.0
2017-05-01 12:55:00,67.59,67.62,67.55,67.6,16188.0,65.8744,65.9037,65.8354,65.8842,16188.0
2017-05-01 13:00:00,67.58,67.63,67.58,67.62,7850.0,65.8647,65.9134,65.8647,65.9037,7850.0
2017-05-01 13:05:00,67.63,67.66,67.61,67.63,11016.0,65.9134,65.9426,65.8939,65.9134,11016.0
2017-05-01 13:10:00,67.63,67.7,67.63,67.68,10300.0,65.9134,65.9816,65.9134,65.9621,10300.0
2017-05-01 13:15:00,67.68,67.81,67.68,67.77,23830.0,65.9621,66.0888,65.9621,66.0499,23830.0
2017-05-01 13:20:00,67.76,67.79,67.71,67.74,15207.0,66.0401,66.0693,65.9914,66.0206,15207.0
2017-05-01 13:25:00,67.75,67.75,67.68,67.69,12355.0,66.0304,66.0304,65.9621,65.9719,12355.0
2017-05-01 13:30:00,67.7,67.76,67.66,67.72,37712.0,65.9816,66.0401,65.9426,66.0011,37712.0
2017-05-01 13:35:00,67.72,67.73,67.67,67.68,9068.0,66.0011,66.0109,65.9524,65.9621,9068.0
2017-05-01 13:40:00,67.68,67.69,67.63,67.68,23478.0,65.9621,65.9719,65.9134,65.9621,23478.0
2017-05-01 13:45:00,67.69,67.69,67.66,67.66,16575.0,65.9719,65.9719,65.9426,65.9426,16575.0
2017-05-01 13:50:00,67.66,67.73,67.62,67.73,14749.0,65.9426,66.0109,65.9037,66.0109,14749.0
2017-05-01 13:55:00,67.73,67.73,67.7,67.72,14879.0,66.0109,66.0109,65.9816,66.0011,14879.0
2017-05-01 14:00:00,67.73,67.76,67.67,67.7,18511.0,66.0109,66.0401,65.9524,65.9816,18511.0
2017-05-01 14:05:00,67.7,67.74,67.64,67.64,26989.0,65.9816,66.0206,65.9232,65.9232,26989.0
2017-05-01 14:10:00,67.65,67.74,67.64,67.7,31170.0,65.9329,66.0206,65.9232,65.9816,31170.0
2017-05-01 14:15:00,67.71,67.74,67.67,67.69,14084.0,65.9914,66.0206,65.9524,65.9719,14084.0
2017-05-01 14:20:00,67.69,67.71,67.65,67.69,16252.0,65.9719,65.9914,65.9329,65.9719,16252.0
2017-05-01 14:25:00,67.7,67.71,67.65,67.65,33653.0,65.9816,65.9914,65.9329,65.9329,33653.0
2017-05-01 14:30:00,67.64,67.79,67.62,67.74,63153.0,65.9232,66.0693,65.9037,66.0206,63153.0
2017-05-01 14:35:00,67.73,67.87,67.72,67.87,31865.0,66.0109,66.1473,66.0011,66.1473,31865.0
2017-05-01 14:40:00,67.87,67.96,67.84,67.92,102194.0,66.1473,66.235,66.1181,66.196,102194.0
2017-05-01 14:45:00,67.91,67.94,67.85,67.89,18036.0,66.1863,66.2155,66.1278,66.1668,18036.0
2017-05-01 14:50:00,67.88,67.99,67.88,67.97,20754.0,66.1571,66.2643,66.1571,66.2448,20754.0
2017-05-01 14:55:00,67.99,67.99,67.96,67.99,24207.0,66.2643,66.2643,66.235,66.2643,24207.0
2017-05-01 15:00:00,67.99,68.06,67.98,68.05,52135.0,66.2643,66.3325,66.2545,66.3227,52135.0
2017-05-01 15:05:00,68.06,68.11,68.03,68.05,42746.0,66.3325,66.3812,66.3033,66.3227,42746.0
2017-05-01 15:10:00,68.04,68.14,68.03,68.14,33303.0,66.313,66.4105,66.3033,66.4105,33303.0
2017-05-01 15:15:00,68.13,68.13,68.04,68.09,16257.0,66.4007,66.4007,66.313,66.3617,16257.0
2017-05-01 15:20:00,68.08,68.27,68.07,68.18,57718.0,66.352,66.5372,66.3422,66.4494,57718.0
2017-05-01 15:25:00,68.19,68.28,68.16,68.25,48571.0,66.4592,66.5469,66.43,66.5177,48571.0
2017-05-01 15:30:00,68.25,68.27,68.16,68.26,63641.0,66.5177,66.5372,66.43,66.5274,63641.0
2017-05-01 15:35:00,68.26,68.26,68.15,68.17,140871.0,66.5274,66.5274,66.4202,66.4397,140871.0
2017-05-01 15:40:00,68.16,68.17,68.13,68.13,104587.0,66.43,66.4397,66.4007,66.4007,104587.0
2017-05-01 15:45:00,68.13,68.25,68.13,68.22,125758.0,66.4007,66.5177,66.4007,66.4884,125758.0
2017-05-01 15:50:00,68.22,68.25,68.14,68.2,210870.0,66.4884,66.5177,66.4105,66.4689,210870.0
2017-05-01 15:55:00,68.2,68.21,68.08,68.18,131700.0,66.4689,66.4787,66.352,66.4494,131700.0
2017-05-02 09:30:00,68.44,68.76,68.23,68.23,70413.0,66.7028,67.0147,66.4982,66.4982,70413.0
2017-05-02 09:35:00,68.28,68.32,67.98,68.01,42043.0,66.5469,66.5859,66.2545,66.2838,42043.0
2017-05-02 09:40:00,68.01,68.15,67.84,67.97,54756.0,66.2838,66.4202,66.1181,66.2448,54756.0
2017-05-02 09:45:00,67.88,68.03,67.69,67.78,79749.0,66.1571,66.3033,65.9719,66.0596,79749.0
2017-05-02 09:50:00,67.78,67.85,67.53,67.64,104245.0,66.0596,66.1278,65.8159,65.9232,104245.0
2017-05-02 09:55:00,67.65,67.72,67.52,67.56,25154.0,65.9329,66.0011,65.8062,65.8452,25154.0
2017-05-02 10:00:00,67.49,67.65,67.38,67.65,134457.0,65.777,65.9329,65.6698,65.9329,134457.0
2017-05-02 10:05:00,67.64,67.68,67.41,67.5,65642.0,65.9232,65.9621,65.699,65.7867,65642.0
2017-05-02 10:10:00,67.51,67.62,67.21,67.33,118511.0,65.7965,65.9037,65.5041,65.621,118511.0
2017-05-02 10:15:00,67.36,67.37,67.25,67.31,15775.0,65.6503,65.66,65.543,65.6015,15775.0
2017-05-02 10:20:00,67.32,67.33,67.22,67.3,37290.0,65.6113,65.621,65.5138,65.5918,37290.0
2017-05-02 10:25:00,67.3,67.59,67.3,67.59,23683.0,65.5918,65.8744,65.5918,65.8744,23683.0
2017-05-02 10:30:00,67.61,67.62,67.52,67.53,37223.0,65.8939,65.9037,65.8062,65.8159,37223.0
2017-05-02 10:35:00,67.53,67.6,67.48,67.53,46301.0,65.8159,65.8842,65.7672,65.8159,46301.0
2017-05-02 10:40:00,67.54,67.69,67.48,67.48,29496.0,65.8257,65.9719,65.7672,65.7672,29496.0
2017-05-02 10:45:00,67.49,67.51,67.32,67.33,33471.0,65.777,65.7965,65.6113,65.621,33471.0
2017-05-02 10:50:00,67.32,67.34,67.18,67.19,33604.0,65.6113,65.6308,65.4748,65.4846,33604.0
2017-05-02 10:55:00,67.19,67.19,67.11,67.13,25050.0,65.4846,65.4846,65.4066,65.4261,25050.0
2017-05-02 11:00:00,67.12,67.21,67.11,67.11,66834.0,65.4163,65.5041,65.4066,65.4066,66834.0
2017-05-02 11:05:00,67.13,67.13,67.01,67.04,48086.0,65.4261,65.4261,65.3091,65.3384,48086.0
2017-05-02 11:10:00,67.03,67.04,66.96,67.02,38805.0,65.3286,65.3384,65.2604,65.3189,38805.0
2017-05-02 11:15:00,67.02,67.04,66.95,66.96,31782.0,65.3189,65.3384,65.2507,65.2604,31782.0
2017-05-02 11:20:00,66.95,66.99,66.91,66.95,37328.0,65.2507,65.2896,65.2117,65.2507,37328.0
2017-05-02 11:25:00,66.95,67.0,66.91,66.93,44127.0,65.2507,65.2994,65.2117,65.2312,44127.0
2017-05-02 11:30:00,66.94,66.95,66.86,66.93,46837.0,65.2409,65.2507,65.1629,65.2312,46837.0
2017-05-02 11:35:00,66.93,66.99,66.93,66.98,19080.0,65.2312,65.2896,65.2312,65.2799,19080.0
2017-05-02 11:40:00,66.99,67.05,66.99,67.04,25086.0,65.2896,65.3481,65.2896,65.3384,25086.0
2017-05-02 11:45:00,67.04,67.11,67.04,67.1,15041.0,65.3384,65.4066,65.3384,65.3969,15041.0
2017-05-02 11:50:00,67.09,67.18,67.09,67.17,15948.0,65.3871,65.4748,65.3871,65.4651,15948.0
2017-05-02 11:55:00,67.17,67.18,67.13,67.15,11973.0,65.4651,65.4748,65.4261,65.4456,11973.0
2017-05-02 12:00:00,67.15,67.24,67.14,67.16,27530.0,65.4456,65.5333,65.4358,65.4553,27530.0
2017-05-02 12:05:00,67.16,67.19,67.13,67.18,14979.0,65.4553,65.4846,65.4261,65.4748,14979.0
2017-05-02 12:10:00,67.18,67.19,67.16,67.16,5203.0,65.4748,65.4846,65.4553,65.4553,5203.0
2017-05-02 12:15:00,67.17,67.19,67.16,67.18,11555.0,65.4651,65.4846,65.4553,65.4748,11555.0
2017-05-02 12:20:00,67.18,67.2,67.17,67.19,4555.0,65.4748,65.4943,65.4651,65.4846,4555.0
2017-05-02 12:25:00,67.19,67.2,67.15,67.17,9594.0,65.4846,65.4943,65.4456,65.4651,9594.0
2017-05-02 12:30:00,67.17,67.17,67.13,67.14,5950.0,65.4651,65.4651,65.4261,65.4358,5950.0
2017-05-02 12:35:00,67.14,67.17,67.08,67.09,11989.0,65.4358,65.4651,65.3774,65.3871,11989.0
2017-05-02 12:40:00,67.09,67.12,67.07,67.07,7698.0,65.3871,65.4163,65.3676,65.3676,7698.0
2017-05-02 12:45:00,67.08,67.08,67.03,67.05,15778.0,65.3774,65.3774,65.3286,65.3481,15778.0
2017-05-02 12:50:00,67.05,67.06,67.02,67.05,9003.0,65.3481,65.3579,65.3189,65.3481,9003.0
2017-05-02 12:55:00,67.05,67.09,67.04,67.07,18007.0,65.3481,65.3871,65.3384,65.3676,18007.0
2017-05-02 13:00:00,67.08,67.08,67.03,67.08,21376.0,65.3774,65.3774,65.3286,65.3774,21376.0
2017-05-02 13:05:00,67.08,67.13,67.08,67.13,12879.0,65.3774,65.4261,65.3774,65.4261,12879.0
2017-05-02 13:10:00,67.14,67.14,67.09,67.09,11585.0,65.4358,65.4358,65.3871,65.3871,11585.0
2017-05-02 13:15:00,67.1,67.11,67.08,67.08,9430.0,65.3969,65.4066,65.3774,65.3774,9430.0
2017-05-02 13:20:00,67.1,67.1,67.04,67.05,13510.0,65.3969,65.3969,65.3384,65.3481,13510.0
2017-05-02 13:25:00,67.05,67.08,67.04,67.07,13306.0,65.3481,65.3774,65.3384,65.3676,13306.0
2017-05-02 13:30:00,67.07,67.07,67.02,67.03,6582.0,65.3676,65.3676,65.3189,65.3286,6582.0
2017-05-02 13:35:00,67.03,67.03,66.97,66.99,19289.0,65.3286,65.3286,65.2702,65.2896,19289.0
2017-05-02 13:40:00,67.01,67.05,66.94,66.94,23789.0,65.3091,65.3481,65.2409,65.2409,23789.0
2017-05-02 13:45:00,66.93,66.93,66.88,66.88,21237.0,65.2312,65.2312,65.1824,65.1824,21237.0
2017-05-02 13:50:00,66.89,66.89,66.74,66.78,53016.0,65.1922,65.1922,65.046,65.085,53016.0
2017-05-02 13:55:00,66.77,66.82,66.74,66.76,20396.0,65.0752,65.124,65.046,65.0655,20396.0
2017-05-02 14:00:00,66.77,66.8,66.74,66.75,25669.0,65.0752,65.1045,65.046,65.0557,25669.0
2017-05-02 14:05:00,66.75,66.77,66.74,66.75,19037.0,65.0557,65.0752,65.046,65.0557,19037.0
2017-05-02 14:10:00,66.75,66.78,66.74,66.77,19567.0,65.0557,65.085,65.046,65.0752,19567.0
2017-05-02 14:15:00,66.77,66.79,66.69,66.69,39189.0,65.0752,65.0947,64.9973,64.9973,39189.0
2017-05-02 14:20:00,66.69,66.7,66.6,66.6,49163.0,64.9973,65.007,64.9095,64.9095,49163.0
2017-05-02 14:25:00,66.6,66.61,66.45,66.5,79986.0,64.9095,64.9193,64.7634,64.8121,79986.0
2017-05-02 14:30:00,66.5,66.66,66.5,66.65,78638.0,64.8121,64.968,64.8121,64.9583,78638.0
2017-05-02 14:35:00,66.65,66.65,66.61,66.65,18439.0,64.9583,64.9583,64.9193,64.9583,18439.0
2017-05-02 14:40:00,66.65,66.7,66.63,66.7,31778.0,64.9583,65.007,64.9388,65.007,31778.0
2017-05-02 14:45:00,66.69,66.73,66.64,66.64,26103.0,64.9973,65.0362,64.9485,64.9485,26103.0
2017-05-02 14:50:00,66.64,66.72,66.64,66.66,19501.0,64.9485,65.0265,64.9485,64.968,19501.0
2017-05-02 14:55:00,66.66,66.72,66.64,66.65,20994.0,64.968,65.0265,64.9485,64.9583,20994.0
2017-05-02 15:00:00,66.66,66.67,66.54,66.55,42252.0,64.968,64.9778,64.8511,64.8608,42252.0
2017-05-02 15:05:00,66.55,66.62,66.54,66.61,42591.0,64.8608,64.929,64.8511,64.9193,42591.0
2017-05-02 15:10:00,66.62,66.63,66.58,66.6,26707.0,64.929,64.9388,64.8901,64.9095,26707.0
2017-05-02 15:15:00,66.59,66.61,66.57,66.59,20678.0,64.8998,64.9193,64.8803,64.8998,20678.0
2017-05-02 15:20:00,66.59,66.64,66.59,66.61,30119.0,64.8998,64.9485,64.8998,64.9193,30119.0
2017-05-02 15:25:00,66.62,66.62,66.52,66.54,40791.0,64.929,64.929,64.8316,64.8511,40791.0
2017-05-02 15:30:00,66.53,66.65,66.53,66.64,41654.0,64.8413,64.9583,64.8413,64.9485,41654.0
2017-05-02 15:35:00,66.64,66.71,66.6,66.61,61563.0,64.9485,65.0168,64.9095,64.9193,61563.0
2017-05-02 15:40:00,66.63,66.68,66.63,66.66,42306.0,64.9388,64.9875,64.9388,64.968,42306.0
2017-05-02 15:45:00,66.65,66.66,66.6,66.61,56495.0,64.9583,64.968,64.9095,64.9193,56495.0
2017-05-02 15:50:00,66.62,66.74,66.61,66.74,141622.0,64.929,65.046,64.9193,65.046,141622.0
2017-05-02 15:55:00,66.75,66.87,66.71,66.82,283484.0,65.0557,65.1727,65.0168,65.124,283484.0
2017-05-03 09:30:00,66.7,67.02,66.61,66.8,62864.0,65.007,65.3189,64.9193,65.1045,62864.0
2017-05-03 09:35:00,66.83,67.01,66.81,66.91,15088.0,65.1337,65.3091,65.1142,65.2117,15088.0
2017-05-03 09:40:00,66.95,67.01,66.87,66.93,21463.0,65.2507,65.3091,65.1727,65.2312,21463.0
2017-05-03 09:45:00,66.96,66.99,66.76,66.79,22981.0,65.2604,65.2896,65.0655,65.0947,22981.0
2017-05-03 09:50:00,66.8,66.81,66.61,66.66,33598.0,65.1045,65.1142,64.9193,64.968,33598.0
2017-05-03 09:55:00,66.63,66.72,66.52,66.52,15464.0,64.9388,65.0265,64.8316,64.8316,15464.0
2017-05-03 10:00:00,66.53,66.61,66.46,66.48,19466.0,64.8413,64.9193,64.7731,64.7926,19466.0
2017-05-03 10:05:00,66.45,66.5,66.3,66.33,44252.0,64.7634,64.8121,64.6172,64.6464,44252.0
2017-05-03 10:10:00,66.34,66.38,66.21,66.24,66282.0,64.6561,64.6951,64.5294,64.5587,66282.0
2017-05-03 10:15:00,66.29,66.34,66.1,66.12,55581.0,64.6074,64.6561,64.4222,64.4417,55581.0
2017-05-03 10:20:00,66.15,66.22,66.06,66.1,164296.0,64.471,64.5392,64.3833,64.4222,164296.0
2017-05-03 10:25:00,66.12,66.32,66.1,66.28,180196.0,64.4417,64.6367,64.4222,64.5977,180196.0
2017-05-03 10:30:00,66.31,66.56,66.3,66.55,35999.0,64.6269,64.8706,64.6172,64.8608,35999.0
2017-05-03 10:35:00,66.54,66.57,66.3,66.3,41142.0,64.8511,64.8803,64.6172,64.6172,41142.0
2017-05-03 10:40:00,66.28,66.3,66.21,66.24,22874.0,64.5977,64.6172,64.5294,64.5587,22874.0
2017-05-03 10:45:00,66.26,66.28,66.21,66.22,20415.0,64.5782,64.5977,64.5294,64.5392,20415.0
2017-05-03 10:50:00,66.24,66.24,66.1,66.17,79072.0,64.5587,64.5587,64.4222,64.4905,79072.0
2017-05-03 10:55:00,66.17,66.17,66.06,66.1,31624.0,64.4905,64.4905,64.3833,64.4222,31624.0
2017-05-03 11:00:00,66.09,66.12,66.0,66.0,59765.0,64.4125,64.4417,64.3248,64.3248,59765.0
2017-05-03 11:05:00,66.0,66.23,65.95,66.22,1012501.0,64.3248,64.5489,64.276,64.5392,1012501.0
2017-05-03 11:10:00,66.22,66.24,65.88,65.94,67173.0,64.5392,64.5587,64.2078,64.2663,67173.0
2017-05-03 11:15:00,65.93,66.2,65.93,66.16,56319.0,64.2566,64.5197,64.2566,64.4807,56319.0
2017-05-03 11:20:00,66.17,66.25,66.13,66.24,38491.0,64.4905,64.5684,64.4515,64.5587,38491.0
2017-05-03 11:25:00,66.24,66.3,66.22,66.25,23092.0,64.5587,64.6172,64.5392,64.5684,23092.0
2017-05-03 11:30:00,66.25,66.25,66.12,66.16,19744.0,64.5684,64.5684,64.4417,64.4807,19744.0
2017-05-03 11:35:00,66.16,66.2,66.13,66.13,25466.0,64.4807,64.5197,64.4515,64.4515,25466.0
2017-05-03 11:40:00,66.12,66.22,66.12,66.18,14995.0,64.4417,64.5392,64.4417,64.5002,14995.0
2017-05-03 11:45:00,66.17,66.17,66.05,66.07,30884.0,64.4905,64.4905,64.3735,64.393,30884.0
2017-05-03 11:50:00,66.08,66.09,66.03,66.07,31712.0,64.4027,64.4125,64.354,64.393,31712.0
2017-05-03 11:55:00,66.07,66.08,65.87,65.88,36386.0,64.393,64.4027,64.1981,64.2078,36386.0
2017-05-03 12:00:00,65.88,65.93,65.85,65.93,51420.0,64.2078,64.2566,64.1786,64.2566,51420.0
2017-05-03 12:05:00,65.92,65.92,65.71,65.79,77024.0,64.2468,64.2468,64.0421,64.1201,77024.0
2017-05-03 12:10:00,65.79,65.81,65.74,65.78,52900.0,64.1201,64.1396,64.0714,64.1104,52900.0
2017-05-03 12:15:00,65.79,65.84,65.69,65.76,99462.0,64.1201,64.1688,64.0226,64.0909,99462.0
2017-05-03 12:20:00,65.75,65.79,65.63,65.68,53546.0,64.0811,64.1201,63.9642,64.0129,53546.0
2017-05-03 12:25:00,65.69,65.7,65.61,65.61,32633.0,64.0226,64.0324,63.9447,63.9447,32633.0
2017-05-03 12:30:00,65.63,65.76,65.56,65.61,88538.0,63.9642,64.0909,63.8959,63.9447,88538.0
2017-05-03 12:35:00,65.61,65.68,65.56,65.67,150659.0,63.9447,64.0129,63.8959,64.0032,150659.0
2017-05-03 12:40:00,65.68,65.69,65.62,65.62,54829.0,64.0129,64.0226,63.9544,63.9544,54829.0
2017-05-03 12:45:00,65.64,65.68,65.61,65.63,28656.0,63.9739,64.0129,63.9447,63.9642,28656.0
2017-05-03 12:50:00,65.61,65.64,65.53,65.57,52037.0,63.9447,63.9739,63.8667,63.9057,52037.0
2017-05-03 12:55:00,65.55,65.56,65.48,65.53,72354.0,63.8862,63.8959,63.818,63.8667,72354.0
2017-05-03 13:00:00,65.53,65.55,65.48,65.51,58229.0,63.8667,63.8862,63.818,63.8472,58229.0
2017-05-03 13:05:00,65.51,65.55,65.44,65.45,83745.0,63.8472,63.8862,63.779,63.7887,83745.0
2017-05-03 13:10:00,65.45,65.55,65.45,65.48,80230.0,63.7887,63.8862,63.7887,63.818,80230.0
2017-05-03 13:15:00,65.48,65.6,65.45,65.59,41389.0,63.818,63.9349,63.7887,63.9252,41389.0
2017-05-03 13:20:00,65.58,65.68,65.57,65.62,16258.0,63.9154,64.0129,63.9057,63.9544,16258.0
2017-05-03 13:25:00,65.63,65.63,65.48,65.53,35130.0,63.9642,63.9642,63.818,63.8667,35130.0
2017-05-03 13:30:00,65.52,65.52,65.39,65.41,26526.0,63.857,63.857,63.7303,63.7498,26526.0
2017-05-03 13:35:00,65.42,65.43,65.2,65.2,58607.0,63.7595,63.7692,63.5451,63.5451,58607.0
2017-05-03 13:40:00,65.2,65.24,65.16,65.17,58082.0,63.5451,63.5841,63.5061,63.5158,58082.0
2017-05-03 13:45:00,65.17,65.21,65.07,65.21,34417.0,63.5158,63.5548,63.4184,63.5548,34417.0
2017-05-03 13:50:00,65.21,65.38,65.21,65.35,31714.0,63.5548,63.7205,63.5548,63.6913,31714.0
2017-05-03 13:55:00,65.34,65.38,65.27,65.35,44631.0,63.6815,63.7205,63.6133,63.6913,44631.0
2017-05-03 14:00:00,65.35,65.49,65.34,65.42,21338.0,63.6913,63.8277,63.6815,63.7595,21338.0
2017-05-03 14:05:00,65.41,65.48,65.38,65.41,25095.0,63.7498,63.818,63.7205,63.7498,25095.0
2017-05-03 14:10:00,65.4,65.4,65.31,65.34,26597.0,63.74,63.74,63.6523,63.6815,26597.0
2017-05-03 14:15:00,65.34,65.36,65.28,65.33,23290.0,63.6815,63.701,63.6231,63.6718,23290.0
2017-05-03 14:20:00,65.33,65.34,65.25,65.32,20286.0,63.6718,63.6815,63.5938,63.662,20286.0
2017-05-03 14:25:00,65.31,65.31,65.25,65.28,33609.0,63.6523,63.6523,63.5938,63.6231,33609.0
2017-05-03 14:30:00,65.26,65.29,65.21,65.24,21618.0,63.6036,63.6328,63.5548,63.5841,21618.0
2017-05-03 14:35:00,65.24,65.24,65.13,65.19,34063.0,63.5841,63.5841,63.4769,63.5353,34063.0
2017-05-03 14:40:00,65.19,65.28,65.18,65.27,25202.0,63.5353,63.6231,63.5256,63.6133,25202.0
2017-05-03 14:45:00,65.28,65.29,65.2,65.25,20384.0,63.6231,63.6328,63.5451,63.5938,20384.0
2017-05-03 14:50:00,65.26,65.29,65.23,65.26,22387.0,63.6036,63.6328,63.5743,63.6036,22387.0
2017-05-03 14:55:00,65.27,65.29,65.19,65.23,31775.0,63.6133,63.6328,63.5353,63.5743,31775.0
2017-05-03 15:00:00,65.24,65.24,65.04,65.1,83012.0,63.5841,63.5841,63.3891,63.4476,83012.0
2017-05-03 15:05:00,65.1,65.13,64.99,65.06,65453.0,63.4476,63.4769,63.3404,63.4086,65453.0
2017-05-03 15:10:00,65.05,65.06,64.97,65.01,69179.0,63.3989,63.4086,63.3209,63.3599,69179.0
2017-05-03 15:15:00,65.01,65.13,65.0,65.12,106634.0,63.3599,63.4769,63.3502,63.4671,106634.0
2017-05-03 15:20:00,65.12,65.13,65.03,65.08,58889.0,63.4671,63.4769,63.3794,63.4281,58889.0
2017-05-03 15:25:00,65.08,65.1,65.01,65.04,64990.0,63.4281,63.4476,63.3599,63.3891,64990.0
2017-05-03 15:30:00,65.04,65.06,64.97,64.99,105712.0,63.3891,63.4086,63.3209,63.3404,105712.0
2017-05-03 15:35:00,64.99,65.13,64.99,65.08,111893.0,63.3404,63.4769,63.3404,63.4281,111893.0
2017-05-03 15:40:00,65.08,65.09,65.01,65.02,88864.0,63.4281,63.4379,63.3599,63.3697,88864.0
2017-05-03 15:45:00,65.03,65.21,65.02,65.21,145670.0,63.3794,63.5548,63.3697,63.5548,145670.0
2017-05-03 15:50:00,65.21,65.28,65.21,65.24,215840.0,63.5548,63.6231,63.5548,63.5841,215840.0
2017-05-03 15:55:00,65.24,65.28,65.15,65.23,287456.0,63.5841,63.6231,63.4964,63.5743,287456.0
2017-05-04 09:30:00,65.36,65.51,65.23,65.28,39137.0,63.701,63.8472,63.5743,63.6231,39137.0
2017-05-04 09:35:00,65.28,65.33,64.79,64.91,79342.0,63.6231,63.6718,63.1455,63.2624,79342.0
2017-05-04 09:40:00,64.95,65.23,64.93,65.19,37050.0,63.3014,63.5743,63.2819,63.5353,37050.0
2017-05-04 09:45:00,65.19,65.31,65.15,65.28,108074.0,63.5353,63.6523,63.4964,63.6231,108074.0
2017-05-04 09:50:00,65.27,65.38,65.24,65.27,37674.0,63.6133,63.7205,63.5841,63.6133,37674.0
2017-05-04 09:55:00,65.27,65.43,65.26,65.35,36254.0,63.6133,63.7692,63.6036,63.6913,36254.0
2017-05-04 10:00:00,65.34,65.41,65.31,65.39,51233.0,63.6815,63.7498,63.6523,63.7303,51233.0
2017-05-04 10:05:00,65.41,65.47,65.18,65.22,38089.0,63.7498,63.8082,63.5256,63.5646,38089.0
2017-05-04 10:10:00,65.22,65.31,65.21,65.25,70486.0,63.5646,63.6523,63.5548,63.5938,70486.0
2017-05-04 10:15:00,65.25,65.38,65.21,65.36,30731.0,63.5938,63.7205,63.5548,63.701,30731.0
2017-05-04 10:20:00,65.37,65.37,65.28,65.37,18795.0,63.7108,63.7108,63.6231,63.7108,18795.0
2017-05-04 10:25:00,65.37,65.37,65.26,65.33,17430.0,63.7108,63.7108,63.6036,63.6718,17430.0
2017-05-04 10:30:00,65.35,65.37,65.3,65.3,16829.0,63.6913,63.7108,63.6425,63.6425,16829.0
2017-05-04 10:35:00,65.31,65.35,65.28,65.33,19752.0,63.6523,63.6913,63.6231,63.6718,19752.0
2017-05-04 10:40:00,65.33,65.36,65.28,65.31,16330.0,63.6718,63.701,63.6231,63.6523,16330.0
2017-05-04 10:45:00,65.32,65.32,65.26,65.29,11810.0,63.662,63.662,63.6036,63.6328,11810.0
2017-05-04 10:50:00,65.29,65.31,65.26,65.29,17097.0,63.6328,63.6523,63.6036,63.6328,17097.0
2017-05-04 10:55:00,65.28,65.28,65.23,65.27,12271.0,63.6231,63.6231,63.5743,63.6133,12271.0
2017-05-04 11:00:00,65.27,65.31,65.25,65.31,17930.0,63.6133,63.6523,63.5938,63.6523,17930.0
2017-05-04 11:05:00,65.32,65.38,65.29,65.37,23451.0,63.662,63.7205,63.6328,63.7108,23451.0
2017-05-04 11:10:00,65.37,65.38,65.3,65.31,13842.0,63.7108,63.7205,63.6425,63.6523,13842.0
2017-05-04 11:15:00,65.3,65.33,65.27,65.33,16510.0,63.6425,63.6718,63.6133,63.6718,16510.0
2017-05-04 11:20:00,65.33,65.34,65.29,65.29,15116.0,63.6718,63.6815,63.6328,63.6328,15116.0
2017-05-04 11:25:00,65.29,65.33,65.28,65.33,16659.0,63.6328,63.6718,63.6231,63.6718,16659.0
2017-05-04 11:30:00,65.33,65.35,65.3,65.35,51533.0,63.6718,63.6913,63.6425,63.6913,51533.0
2017-05-04 11:35:00,65.36,65.45,65.34,65.4,49307.0,63.701,63.7887,63.6815,63.74,49307.0
2017-05-04 11:40:00,65.4,65.44,65.37,65.38,24242.0,63.74,63.779,63.7108,63.7205,24242.0
2017-05-04 11:45:00,65.39,65.41,65.28,65.32,43116.0,63.7303,63.7498,63.6231,63.662,43116.0
2017-05-04 11:50:00,65.32,65.37,65.31,65.35,13644.0,63.662,63.7108,63.6523,63.6913,13644.0
2017-05-04 11:55:00,65.35,65.38,65.32,65.37,43981.0,63.6913,63.7205,63.662,63.7108,43981.0
2017-05-04 12:00:00,65.38,65.44,65.34,65.35,15435.0,63.7205,63.779,63.6815,63.6913,15435.0
2017-05-04 12:05:00,65.34,65.4,65.32,65.33,17833.0,63.6815,63.74,63.662,63.6718,17833.0
2017-05-04 12:10:00,65.32,65.35,65.22,65.22,52934.0,63.662,63.6913,63.5646,63.5646,52934.0
2017-05-04 12:15:00,65.24,65.26,65.13,65.13,29409.0,63.5841,63.6036,63.4769,63.4769,29409.0
2017-05-04 12:20:00,65.14,65.18,65.14,65.15,26132.0,63.4866,63.5256,63.4866,63.4964,26132.0
2017-05-04 12:25:00,65.15,65.17,65.1,65.17,19134.0,63.4964,63.5158,63.4476,63.5158,19134.0
2017-05-04 12:30:00,65.16,65.21,65.14,65.14,27688.0,63.5061,63.5548,63.4866,63.4866,27688.0
2017-05-04 12:35:00,65.13,65.23,65.12,65.19,14314.0,63.4769,63.5743,63.4671,63.5353,14314.0
2017-05-04 12:40:00,65.19,65.31,65.19,65.25,22815.0,63.5353,63.6523,63.5353,63.5938,22815.0
2017-05-04 12:45:00,65.25,65.25,65.19,65.22,9992.0,63.5938,63.5938,63.5353,63.5646,9992.0
2017-05-04 12:50:00,65.23,65.23,65.2,65.22,9865.0,63.5743,63.5743,63.5451,63.5646,9865.0
2017-05-04 12:55:00,65.22,65.26,65.21,65.22,16998.0,63.5646,63.6036,63.5548,63.5646,16998.0
2017-05-04 13:00:00,65.22,65.23,65.21,65.22,19023.0,63.5646,63.5743,63.5548,63.5646,19023.0
2017-05-04 13:05:00,65.23,65.28,65.22,65.25,33259.0,63.5743,63.6231,63.5646,63.5938,33259.0
2017-05-04 13:10:00,65.26,65.26,65.19,65.19,9902.0,63.6036,63.6036,63.5353,63.5353,9902.0
2017-05-04 13:15:00,65.19,65.2,65.06,65.11,26007.0,63.5353,63.5451,63.4086,63.4574,26007.0
2017-05-04 13:20:00,65.11,65.12,65.07,65.09,22683.0,63.4574,63.4671,63.4184,63.4379,22683.0
2017-05-04 13:25:00,65.09,65.16,65.09,65.15,13632.0,63.4379,63.5061,63.4379,63.4964,13632.0
2017-05-04 13:30:00,65.15,65.16,65.09,65.13,11992.0,63.4964,63.5061,63.4379,63.4769,11992.0
2017-05-04 13:35:00,65.14,65.14,65.12,65.13,11938.0,63.4866,63.4866,63.4671,63.4769,11938.0
2017-05-04 13:40:00,65.13,65.21,65.13,65.2,17139.0,63.4769,63.5548,63.4769,63.5451,17139.0
2017-05-04 13:45:00,65.21,65.24,65.16,65.23,13231.0,63.5548,63.5841,63.5061,63.5743,13231.0
2017-05-04 13:50:00,65.24,65.27,65.2,65.23,27019.0,63.5841,63.6133,63.5451,63.5743,27019.0
2017-05-04 13:55:00,65.23,65.23,65.2,65.21,10082.0,63.5743,63.5743,63.5451,63.5548,10082.0
2017-05-04 14:00:00,65.21,65.24,65.2,65.24,9373.0,63.5548,63.5841,63.5451,63.5841,9373.0
2017-05-04 14:05:00,65.24,65.24,65.21,65.21,11035.0,63.5841,63.5841,63.5548,63.5548,11035.0
2017-05-04 14:10:00,65.21,65.22,65.19,65.22,13224.0,63.5548,63.5646,63.5353,63.5646,13224.0
2017-05-04 14:15:00,65.22,65.25,65.19,65.19,21840.0,63.5646,63.5938,63.5353,63.5353,21840.0
2017-05-04 14:20:00,65.19,65.22,65.18,65.18,18950.0,63.5353,63.5646,63.5256,63.5256,18950.0
2017-05-04 14:25:00,65.19,65.23,65.18,65.22,14306.0,63.5353,63.5743,63.5256,63.5646,14306.0
2017-05-04 14:30:00,65.21,65.23,65.2,65.21,12272.0,63.5548,63.5743,63.5451,63.5548,12272.0
2017-05-04 14:35:00,65.21,65.22,65.17,65.2,14835.0,63.5548,63.5646,63.5158,63.5451,14835.0
2017-05-04 14:40:00,65.2,65.26,65.2,65.24,20293.0,63.5451,63.6036,63.5451,63.5841,20293.0
2017-05-04 14:45:00,65.24,65.32,65.24,65.3,16824.0,63.5841,63.662,63.5841,63.6425,16824.0
2017-05-04 14:50:00,65.3,65.34,65.26,65.26,17903.0,63.6425,63.6815,63.6036,63.6036,17903.0
2017-05-04 14:55:00,65.26,65.32,65.25,65.26,16144.0,63.6036,63.662,63.5938,63.6036,16144.0
2017-05-04 15:00:00,65.26,65.32,65.26,65.28,20005.0,63.6036,63.662,63.6036,63.6231,20005.0
2017-05-04 15:05:00,65.28,65.3,65.27,65.3,14212.0,63.6231,63.6425,63.6133,63.6425,14212.0
2017-05-04 15:10:00,65.3,65.34,65.24,65.25,38655.0,63.6425,63.6815,63.5841,63.5938,38655.0
2017-05-04 15:15:00,65.25,65.26,65.17,65.22,65552.0,63.5938,63.6036,63.5158,63.5646,65552.0
2017-05-04 15:20:00,65.21,65.23,65.19,65.21,22890.0,63.5548,63.5743,63.5353,63.5548,22890.0
2017-05-04 15:25:00,65.22,65.24,65.19,65.22,32706.0,63.5646,63.5841,63.5353,63.5646,32706.0
2017-05-04 15:30:00,65.22,65.28,65.2,65.28,35204.0,63.5646,63.6231,63.5451,63.6231,35204.0
2017-05-04 15:35:00,65.28,65.34,65.21,65.29,49729.0,63.6231,63.6815,63.5548,63.6328,49729.0
2017-05-04 15:40:00,65.28,65.28,65.18,65.2,55551.0,63.6231,63.6231,63.5256,63.5451,55551.0
2017-05-04 15:45:00,65.2,65.24,65.16,65.19,77373.0,63.5451,63.5841,63.5061,63.5353,77373.0
2017-05-04 15:50:00,65.19,65.36,65.18,65.29,179023.0,63.5353,63.701,63.5256,63.6328,179023.0
2017-05-04 15:55:00,65.28,65.39,65.26,65.36,429168.0,63.6231,63.7303,63.6036,63.701,429168.0
2017-05-05 09:30:00,65.67,65.8,65.51,65.53,37600.0,64.0032,64.1299,63.8472,63.8667,37600.0
2017-05-05 09:35:00,65.51,65.59,65.49,65.49,8812.0,63.8472,63.9252,63.8277,63.8277,8812.0
2017-05-05 09:40:00,65.51,65.51,65.22,65.23,10159.0,63.8472,63.8472,63.5646,63.5743,10159.0
2017-05-05 09:45:00,65.21,65.32,65.2,65.32,11253.0,63.5548,63.662,63.5451,63.662,11253.0
2017-05-05 09:50:00,65.32,65.43,65.27,65.39,10751.0,63.662,63.7692,63.6133,63.7303,10751.0
2017-05-05 09:55:00,65.39,65.43,65.32,65.34,17126.0,63.7303,63.7692,63.662,63.6815,17126.0
2017-05-05 10:00:00,65.31,65.39,65.28,65.28,25396.0,63.6523,63.7303,63.6231,63.6231,25396.0
2017-05-05 10:05:00,65.28,65.3,65.21,65.28,35092.0,63.6231,63.6425,63.5548,63.6231,35092.0
2017-05-05 10:10:00,65.28,65.36,65.26,65.36,21196.0,63.6231,63.701,63.6036,63.701,21196.0
2017-05-05 10:15:00,65.37,65.56,65.35,65.52,30534.0,63.7108,63.8959,63.6913,63.857,30534.0
2017-05-05 10:20:00,65.54,65.63,65.47,65.57,19827.0,63.8765,63.9642,63.8082,63.9057,19827.0
2017-05-05 10:25:00,65.56,65.58,65.47,65.57,8768.0,63.8959,63.9154,63.8082,63.9057,8768.0
2017-05-05 10:30:00,65.56,65.57,65.42,65.44,18446.0,63.8959,63.9057,63.7595,63.779,18446.0
2017-05-05 10:35:00,65.44,65.47,65.41,65.42,11247.0,63.779,63.8082,63.7498,63.7595,11247.0
2017-05-05 10:40:00,65.42,65.47,65.39,65.45,11071.0,63.7595,63.8082,63.7303,63.7887,11071.0
2017-05-05 10:45:00,65.47,65.6,65.47,65.6,12794.0,63.8082,63.9349,63.8082,63.9349,12794.0
2017-05-05 10:50:00,65.61,65.71,65.61,65.69,29224.0,63.9447,64.0421,63.9447,64.0226,29224.0
2017-05-05 10:55:00,65.7,65.73,65.65,65.66,14265.0,64.0324,64.0616,63.9837,63.9934,14265.0
2017-05-05 11:00:00,65.65,65.66,65.6,65.65,20127.0,63.9837,63.9934,63.9349,63.9837,20127.0
2017-05-05 11:05:00,65.64,65.65,65.61,65.64,20737.0,63.9739,63.9837,63.9447,63.9739,20737.0
2017-05-05 11:10:00,65.63,65.75,65.63,65.73,13331.0,63.9642,64.0811,63.9642,64.0616,13331.0
2017-05-05 11:15:00,65.74,65.78,65.72,65.78,17871.0,64.0714,64.1104,64.0519,64.1104,17871.0
2017-05-05 11:20:00,65.78,65.86,65.73,65.77,19630.0,64.1104,64.1883,64.0616,64.1006,19630.0
2017-05-05 11:25:00,65.77,65.86,65.75,65.85,33291.0,64.1006,64.1883,64.0811,64.1786,33291.0
2017-05-05 11:30:00,65.84,65.91,65.82,65.85,32308.0,64.1688,64.2371,64.1493,64.1786,32308.0
2017-05-05 11:35:00,65.86,65.91,65.83,65.89,25720.0,64.1883,64.2371,64.1591,64.2176,25720.0
2017-05-05 11:40:00,65.88,65.91,65.83,65.87,27032.0,64.2078,64.2371,64.1591,64.1981,27032.0
2017-05-05 11:45:00,65.87,65.87,65.83,65.86,12663.0,64.1981,64.1981,64.1591,64.1883,12663.0
2017-05-05 11:50:00,65.87,65.88,65.82,65.85,13205.0,64.1981,64.2078,64.1493,64.1786,13205.0
2017-05-05 11:55:00,65.87,65.91,65.85,65.91,10548.0,64.1981,64.2371,64.1786,64.2371,10548.0
2017-05-05 12:00:00,65.9,65.91,65.87,65.88,10066.0,64.2273,64.2371,64.1981,64.2078,10066.0
2017-05-05 12:05:00,65.88,66.03,65.88,66.0,20871.0,64.2078,64.354,64.2078,64.3248,20871.0
2017-05-05 12:10:00,66.01,66.05,65.99,66.03,7546.0,64.3345,64.3735,64.315,64.354,7546.0
2017-05-05 12:15:00,66.03,66.07,65.98,66.04,26591.0,64.354,64.393,64.3053,64.3638,26591.0
2017-05-05 12:20:00,66.04,66.04,65.93,65.93,8795.0,64.3638,64.3638,64.2566,64.2566,8795.0
2017-05-05 12:25:00,65.91,65.91,65.86,65.88,10215.0,64.2371,64.2371,64.1883,64.2078,10215.0
2017-05-05 12:30:00,65.86,65.94,65.86,65.94,21686.0,64.1883,64.2663,64.1883,64.2663,21686.0
2017-05-05 12:35:00,65.93,65.98,65.83,65.85,27755.0,64.2566,64.3053,64.1591,64.1786,27755.0
2017-05-05 12:40:00,65.85,65.89,65.81,65.82,10921.0,64.1786,64.2176,64.1396,64.1493,10921.0
2017-05-05 12:45:00,65.82,65.85,65.79,65.81,8055.0,64.1493,64.1786,64.1201,64.1396,8055.0
2017-05-05 12:50:00,65.82,65.87,65.8,65.82,13685.0,64.1493,64.1981,64.1299,64.1493,13685.0
2017-05-05 12:55:00,65.81,65.85,65.81,65.84,6748.0,64.1396,64.1786,64.1396,64.1688,6748.0
2017-05-05 13:00:00,65.83,65.83,65.79,65.83,7469.0,64.1591,64.1591,64.1201,64.1591,7469.0
2017-05-05 13:05:00,65.82,65.82,65.78,65.8,5618.0,64.1493,64.1493,64.1104,64.1299,5618.0
2017-05-05 13:10:00,65.8,65.82,65.79,65.8,8060.0,64.1299,64.1493,64.1201,64.1299,8060.0
2017-05-05 13:15:00,65.79,65.82,65.78,65.8,4665.0,64.1201,64.1493,64.1104,64.1299,4665.0
2017-05-05 13:20:00,65.8,65.83,65.8,65.82,4033.0,64.1299,64.1591,64.1299,64.1493,4033.0
2017-05-05 13:25:00,65.83,65.83,65.78,65.83,8029.0,64.1591,64.1591,64.1104,64.1591,8029.0
2017-05-05 13:30:00,65.83,65.85,65.79,65.8,3685.0,64.1591,64.1786,64.1201,64.1299,3685.0
2017-05-05 13:35:00,65.79,65.84,65.77,65.84,4762.0,64.1201,64.1688,64.1006,64.1688,4762.0
2017-05-05 13:40:00,65.83,65.87,65.82,65.87,7685.0,64.1591,64.1981,64.1493,64.1981,7685.0
2017-05-05 13:45:00,65.87,65.87,65.83,65.84,9101.0,64.1981,64.1981,64.1591,64.1688,9101.0
2017-05-05 13:50:00,65.83,65.87,65.83,65.86,6686.0,64.1591,64.1981,64.1591,64.1883,6686.0
2017-05-05 13:55:00,65.86,65.86,65.81,65.82,6928.0,64.1883,64.1883,64.1396,64.1493,6928.0
2017-05-05 14:00:00,65.82,65.88,65.8,65.86,10728.0,64.1493,64.2078,64.1299,64.1883,10728.0
2017-05-05 14:05:00,65.86,66.01,65.86,66.01,13007.0,64.1883,64.3345,64.1883,64.3345,13007.0
2017-05-05 14:10:00,65.99,66.0,65.93,65.95,11056.0,64.315,64.3248,64.2566,64.276,11056.0
2017-05-05 14:15:00,65.94,65.97,65.94,65.97,4810.0,64.2663,64.2955,64.2663,64.2955,4810.0
2017-05-05 14:20:00,65.96,66.01,65.96,66.01,9300.0,64.2858,64.3345,64.2858,64.3345,9300.0
2017-05-05 14:25:00,66.01,66.09,66.01,66.06,20164.0,64.3345,64.4125,64.3345,64.3833,20164.0
2017-05-05 14:30:00,66.05,66.05,65.98,66.01,14853.0,64.3735,64.3735,64.3053,64.3345,14853.0
2017-05-05 14:35:00,65.99,66.03,65.99,66.03,13567.0,64.315,64.354,64.315,64.354,13567.0
2017-05-05 14:40:00,66.02,66.09,66.01,66.08,10764.0,64.3443,64.4125,64.3345,64.4027,10764.0
2017-05-05 14:45:00,66.08,66.15,66.06,66.15,11082.0,64.4027,64.471,64.3833,64.471,11082.0
2017-05-05 14:50:00,66.11,66.14,66.09,66.09,7386.0,64.432,64.4612,64.4125,64.4125,7386.0
2017-05-05 14:55:00,66.1,66.12,66.08,66.09,8983.0,64.4222,64.4417,64.4027,64.4125,8983.0
2017-05-05 15:00:00,66.09,66.17,66.08,66.15,16060.0,64.4125,64.4905,64.4027,64.471,16060.0
2017-05-05 15:05:00,66.16,66.24,66.16,66.24,18867.0,64.4807,64.5587,64.4807,64.5587,18867.0
2017-05-05 15:10:00,66.22,66.3,66.22,66.27,15874.0,64.5392,64.6172,64.5392,64.5879,15874.0
2017-05-05 15:15:00,66.27,66.27,66.22,66.25,21621.0,64.5879,64.5879,64.5392,64.5684,21621.0
2017-05-05 15:20:00,66.25,66.3,66.25,66.29,19905.0,64.5684,64.6172,64.5684,64.6074,19905.0
2017-05-05 15:25:00,66.28,66.35,66.26,66.33,53466.0,64.5977,64.6659,64.5782,64.6464,53466.0
2017-05-05 15:30:00,66.32,66.35,66.31,66.34,20466.0,64.6367,64.6659,64.6269,64.6561,20466.0
2017-05-05 15:35:00,66.33,66.34,66.26,66.29,82925.0,64.6464,64.6561,64.5782,64.6074,82925.0
2017-05-05 15:40:00,66.29,66.29,66.24,66.25,32039.0,64.6074,64.6074,64.5587,64.5684,32039.0
2017-05-05 15:45:00,66.25,66.26,66.21,66.25,56179.0,64.5684,64.5782,64.5294,64.5684,56179.0
2017-05-05 15:50:00,66.26,66.35,66.26,66.34,80896.0,64.5782,64.6659,64.5782,64.6561,80896.0
2017-05-05 15:55:00,66.33,66.37,66.31,66.37,144844.0,64.6464,64.6854,64.6269,64.6854,144844.0
2017-05-08 09:30:00,66.72,66.96,66.45,66.59,129987.0,65.0265,65.2604,64.7634,64.8998,129987.0
2017-05-08 09:35:00,66.58,66.79,66.38,66.44,57827.0,64.8901,65.0947,64.6951,64.7536,57827.0
2017-05-08 09:40:00,66.44,66.45,66.32,66.41,41533.0,64.7536,64.7634,64.6367,64.7244,41533.0
2017-05-08 09:45:00,66.41,66.61,66.38,66.58,74378.0,64.7244,64.9193,64.6951,64.8901,74378.0
2017-05-08 09:50:00,66.58,66.72,66.55,66.7,109615.0,64.8901,65.0265,64.8608,65.007,109615.0
2017-05-08 09:55:00,66.69,66.72,66.49,66.49,48199.0,64.9973,65.0265,64.8023,64.8023,48199.0
2017-05-08 10:00:00,66.49,66.62,66.35,66.57,53572.0,64.8023,64.929,64.6659,64.8803,53572.0
2017-05-08 10:05:00,66.56,66.63,66.48,66.61,27176.0,64.8706,64.9388,64.7926,64.9193,27176.0
2017-05-08 10:10:00,66.59,66.6,66.38,66.4,19630.0,64.8998,64.9095,64.6951,64.7146,19630.0
2017-05-08 10:15:00,66.41,66.55,66.4,66.51,20891.0,64.7244,64.8608,64.7146,64.8218,20891.0
2017-05-08 10:20:00,66.52,66.67,66.49,66.6,24040.0,64.8316,64.9778,64.8023,64.9095,24040.0
2017-05-08 10:25:00,66.61,66.61,66.43,66.43,19363.0,64.9193,64.9193,64.7439,64.7439,19363.0
2017-05-08 10:30:00,66.43,66.54,66.36,66.47,58801.0,64.7439,64.8511,64.6756,64.7828,58801.0
2017-05-08 10:35:00,66.5,66.5,66.41,66.41,15904.0,64.8121,64.8121,64.7244,64.7244,15904.0
2017-05-08 10:40:00,66.42,66.44,66.37,66.44,15880.0,64.7341,64.7536,64.6854,64.7536,15880.0
2017-05-08 10:45:00,66.43,66.51,66.42,66.5,20797.0,64.7439,64.8218,64.7341,64.8121,20797.0
2017-05-08 10:50:00,66.49,66.5,66.34,66.38,22588.0,64.8023,64.8121,64.6561,64.6951,22588.0
2017-05-08 10:55:00,66.37,66.39,66.36,66.38,27883.0,64.6854,64.7049,64.6756,64.6951,27883.0
2017-05-08 11:00:00,66.37,66.39,66.32,66.38,21716.0,64.6854,64.7049,64.6367,64.6951,21716.0
2017-05-08 11:05:00,66.38,66.39,66.36,66.36,22782.0,64.6951,64.7049,64.6756,64.6756,22782.0
2017-05-08 11:10:00,66.35,66.37,66.33,66.33,11079.0,64.6659,64.6854,64.6464,64.6464,11079.0
2017-05-08 11:15:00,66.34,66.37,66.33,66.36,11964.0,64.6561,64.6854,64.6464,64.6756,11964.0
2017-05-08 11:20:00,66.36,66.37,66.35,66.37,16414.0,64.6756,64.6854,64.6659,64.6854,16414.0
2017-05-08 11:25:00,66.37,66.4,66.37,66.38,22520.0,64.6854,64.7146,64.6854,64.6951,22520.0
2017-05-08 11:30:00,66.37,66.45,66.37,66.45,17009.0,64.6854,64.7634,64.6854,64.7634,17009.0
2017-05-08 11:35:00,66.45,66.5,66.43,66.5,24565.0,64.7634,64.8121,64.7439,64.8121,24565.0
2017-05-08 11:40:00,66.49,66.49,66.4,66.41,27099.0,64.8023,64.8023,64.7146,64.7244,27099.0
2017-05-08 11:45:00,66.41,66.51,66.4,66.49,52826.0,64.7244,64.8218,64.7146,64.8023,52826.0
2017-05-08 11:50:00,66.5,66.53,66.49,66.53,24290.0,64.8121,64.8413,64.8023,64.8413,24290.0
2017-05-08 11:55:00,66.54,66.6,66.53,66.6,33081.0,64.8511,64.9095,64.8413,64.9095,33081.0
2017-05-08 12:00:00,66.6,66.64,66.58,66.59,49540.0,64.9095,64.9485,64.8901,64.8998,49540.0
2017-05-08 12:05:00,66.59,66.61,66.57,66.58,54482.0,64.8998,64.9193,64.8803,64.8901,54482.0
2017-05-08 12:10:00,66.58,66.6,66.56,66.6,17510.0,64.8901,64.9095,64.8706,64.9095,17510.0
2017-05-08 12:15:00,66.6,66.67,66.6,66.67,38213.0,64.9095,64.9778,64.9095,64.9778,38213.0
2017-05-08 12:20:00,66.67,66.67,66.59,66.6,30193.0,64.9778,64.9778,64.8998,64.9095,30193.0
2017-05-08 12:25:00,66.6,66.61,66.58,66.61,31338.0,64.9095,64.9193,64.8901,64.9193,31338.0
2017-05-08 12:30:00,66.61,66.61,66.58,66.58,18568.0,64.9193,64.9193,64.8901,64.8901,18568.0
2017-05-08 12:35:00,66.58,66.62,66.57,66.6,224783.0,64.8901,64.929,64.8803,64.9095,224783.0
2017-05-08 12:40:00,66.6,66.6,66.31,66.33,54234.0,64.9095,64.9095,64.6269,64.6464,54234.0
2017-05-08 12:45:00,66.33,66.36,66.16,66.16,45028.0,64.6464,64.6756,64.4807,64.4807,45028.0
2017-05-08 12:50:00,66.18,66.18,66.09,66.09,17803.0,64.5002,64.5002,64.4125,64.4125,17803.0
2017-05-08 12:55:00,66.08,66.09,65.95,65.95,32755.0,64.4027,64.4125,64.276,64.276,32755.0
2017-05-08 13:00:00,65.97,66.05,65.94,66.05,51793.0,64.2955,64.3735,64.2663,64.3735,51793.0
2017-05-08 13:05:00,66.06,66.06,65.98,65.99,45431.0,64.3833,64.3833,64.3053,64.315,45431.0
2017-05-08 13:10:00,65.99,66.02,65.99,66.0,22411.0,64.315,64.3443,64.315,64.3248,22411.0
2017-05-08 13:15:00,66.0,66.02,65.98,66.0,20033.0,64.3248,64.3443,64.3053,64.3248,20033.0
2017-05-08 13:20:00,66.0,66.01,65.98,65.99,15445.0,64.3248,64.3345,64.3053,64.315,15445.0
2017-05-08 13:25:00,66.0,66.0,65.92,65.93,16635.0,64.3248,64.3248,64.2468,64.2566,16635.0
2017-05-08 13:30:00,65.93,65.94,65.9,65.92,15091.0,64.2566,64.2663,64.2273,64.2468,15091.0
2017-05-08 13:35:00,65.93,65.94,65.9,65.91,17430.0,64.2566,64.2663,64.2273,64.2371,17430.0
2017-05-08 13:40:00,65.9,65.97,65.89,65.97,30543.0,64.2273,64.2955,64.2176,64.2955,30543.0
2017-05-08 13:45:00,65.97,66.08,65.96,66.07,19609.0,64.2955,64.4027,64.2858,64.393,19609.0
2017-05-08 13:50:00,66.08,66.13,66.06,66.06,13139.0,64.4027,64.4515,64.3833,64.3833,13139.0
2017-05-08 13:55:00,66.06,66.09,66.0,66.03,29371.0,64.3833,64.4125,64.3248,64.354,29371.0
2017-05-08 14:00:00,66.03,66.03,65.97,66.01,21201.0,64.354,64.354,64.2955,64.3345,21201.0
2017-05-08 14:05:00,66.0,66.0,65.94,65.96,23040.0,64.3248,64.3248,64.2663,64.2858,23040.0
2017-05-08 14:10:00,65.94,65.96,65.91,65.93,22107.0,64.2663,64.2858,64.2371,64.2566,22107.0
2017-05-08 14:15:00,65.92,65.93,65.9,65.91,19979.0,64.2468,64.2566,64.2273,64.2371,19979.0
2017-05-08 14:20:00,65.91,66.01,65.9,66.01,59866.0,64.2371,64.3345,64.2273,64.3345,59866.0
2017-05-08 14:25:00,66.01,66.04,65.93,65.95,23211.0,64.3345,64.3638,64.2566,64.276,23211.0
2017-05-08 14:30:00,65.95,66.01,65.95,65.98,27455.0,64.276,64.3345,64.276,64.3053,27455.0
2017-05-08 14:35:00,65.99,65.99,65.94,65.96,10969.0,64.315,64.315,64.2663,64.2858,10969.0
2017-05-08 14:40:00,65.97,65.98,65.94,65.95,22100.0,64.2955,64.3053,64.2663,64.276,22100.0
2017-05-08 14:45:00,65.96,65.96,65.9,65.93,37705.0,64.2858,64.2858,64.2273,64.2566,37705.0
2017-05-08 14:50:00,65.94,65.96,65.91,65.96,27254.0,64.2663,64.2858,64.2371,64.2858,27254.0
2017-05-08 14:55:00,65.96,65.96,65.76,65.77,84104.0,64.2858,64.2858,64.0909,64.1006,84104.0
2017-05-08 15:00:00,65.77,65.84,65.71,65.81,94534.0,64.1006,64.1688,64.0421,64.1396,94534.0
2017-05-08 15:05:00,65.82,65.92,65.82,65.91,30698.0,64.1493,64.2468,64.1493,64.2371,30698.0
2017-05-08 15:10:00,65.91,65.93,65.88,65.92,18592.0,64.2371,64.2566,64.2078,64.2468,18592.0
2017-05-08 15:15:00,65.9,65.95,65.83,65.85,36953.0,64.2273,64.276,64.1591,64.1786,36953.0
2017-05-08 15:20:00,65.86,65.92,65.85,65.89,21222.0,64.1883,64.2468,64.1786,64.2176,21222.0
2017-05-08 15:25:00,65.9,66.0,65.9,66.0,40125.0,64.2273,64.3248,64.2273,64.3248,40125.0
2017-05-08 15:30:00,65.99,65.99,65.94,65.95,35744.0,64.315,64.315,64.2663,64.276,35744.0
2017-05-08 15:35:00,65.96,66.01,65.95,66.0,31038.0,64.2858,64.3345,64.276,64.3248,31038.0
2017-05-08 15:40:00,66.01,66.08,65.95,66.0,43935.0,64.3345,64.4027,64.276,64.3248,43935.0
2017-05-08 15:45:00,66.0,66.03,65.96,65.99,56145.0,64.3248,64.354,64.2858,64.315,56145.0
2017-05-08 15:50:00,66.0,66.1,66.0,66.09,65700.0,64.3248,64.4222,64.3248,64.4125,65700.0
2017-05-08 15:55:00,66.1,66.1,65.97,66.02,241065.0,64.4222,64.4222,64.2955,64.3443,241065.0
2017-05-09 09:30:00,65.86,65.88,65.69,65.81,55126.0,64.1883,64.2078,64.0226,64.1396,55126.0
2017-05-09 09:35:00,65.78,65.9,65.72,65.78,33576.0,64.1104,64.2273,64.0519,64.1104,33576.0
2017-05-09 09:40:00,65.72,65.9,65.72,65.79,35211.0,64.0519,64.2273,64.0519,64.1201,35211.0
2017-05-09 09:45:00,65.79,65.94,65.71,65.82,80900.0,64.1201,64.2663,64.0421,64.1493,80900.0
2017-05-09 09:50:00,65.8,65.88,65.74,65.78,46854.0,64.1299,64.2078,64.0714,64.1104,46854.0
2017-05-09 09:55:00,65.78,65.81,65.68,65.72,30882.0,64.1104,64.1396,64.0129,64.0519,30882.0
2017-05-09 10:00:00,65.71,65.74,65.65,65.68,60809.0,64.0421,64.0714,63.9837,64.0129,60809.0
2017-05-09 10:05:00,65.69,65.73,65.54,65.54,53737.0,64.0226,64.0616,63.8765,63.8765,53737.0
2017-05-09 10:10:00,65.55,65.61,65.48,65.5,47686.0,63.8862,63.9447,63.818,63.8375,47686.0
2017-05-09 10:15:00,65.51,65.56,65.48,65.52,27051.0,63.8472,63.8959,63.818,63.857,27051.0
2017-05-09 10:20:00,65.5,65.53,65.46,65.47,22861.0,63.8375,63.8667,63.7985,63.8082,22861.0
2017-05-09 10:25:00,65.47,65.54,65.46,65.53,21878.0,63.8082,63.8765,63.7985,63.8667,21878.0
2017-05-09 10:30:00,65.54,65.73,65.53,65.72,54341.0,63.8765,64.0616,63.8667,64.0519,54341.0
2017-05-09 10:35:00,65.73,65.77,65.67,65.74,38076.0,64.0616,64.1006,64.0032,64.0714,38076.0
2017-05-09 10:40:00,65.73,65.73,65.48,65.54,30366.0,64.0616,64.0616,63.818,63.8765,30366.0
2017-05-09 10:45:00,65.54,65.68,65.54,65.65,23213.0,63.8765,64.0129,63.8765,63.9837,23213.0
2017-05-09 10:50:00,65.66,65.78,65.65,65.74,29517.0,63.9934,64.1104,63.9837,64.0714,29517.0
2017-05-09 10:55:00,65.75,65.75,65.62,65.62,20668.0,64.0811,64.0811,63.9544,63.9544,20668.0
2017-05-09 11:00:00,65.64,65.69,65.61,65.64,33594.0,63.9739,64.0226,63.9447,63.9739,33594.0
2017-05-09 11:05:00,65.65,65.68,65.57,65.59,17577.0,63.9837,64.0129,63.9057,63.9252,17577.0
2017-05-09 11:10:00,65.61,65.61,65.5,65.55,46027.0,63.9447,63.9447,63.8375,63.8862,46027.0
2017-05-09 11:15:00,65.57,65.61,65.44,65.45,24613.0,63.9057,63.9447,63.779,63.7887,24613.0
2017-05-09 11:20:00,65.45,65.48,65.32,65.36,37884.0,63.7887,63.818,63.662,63.701,37884.0
2017-05-09 11:25:00,65.35,65.52,65.35,65.43,60921.0,63.6913,63.857,63.6913,63.7692,60921.0
2017-05-09 11:30:00,65.44,65.6,65.44,65.58,26342.0,63.779,63.9349,63.779,63.9154,26342.0
2017-05-09 11:35:00,65.59,65.62,65.51,65.52,23765.0,63.9252,63.9544,63.8472,63.857,23765.0
2017-05-09 11:40:00,65.53,65.54,65.43,65.44,25894.0,63.8667,63.8765,63.7692,63.779,25894.0
2017-05-09 11:45:00,65.44,65.49,65.41,65.45,23153.0,63.779,63.8277,63.7498,63.7887,23153.0
2017-05-09 11:50:00,65.44,65.54,65.43,65.53,31850.0,63.779,63.8765,63.7692,63.8667,31850.0
2017-05-09 11:55:00,65.53,65.54,65.45,65.47,29533.0,63.8667,63.8765,63.7887,63.8082,29533.0
2017-05-09 12:00:00,65.45,65.53,65.45,65.53,11179.0,63.7887,63.8667,63.7887,63.8667,11179.0
2017-05-09 12:05:00,65.52,65.53,65.5,65.5,9448.0,63.857,63.8667,63.8375,63.8375,9448.0
2017-05-09 12:10:00,65.51,65.53,65.48,65.48,11773.0,63.8472,63.8667,63.818,63.818,11773.0
2017-05-09 12:15:00,65.48,65.5,65.45,65.48,35981.0,63.818,63.8375,63.7887,63.818,35981.0
2017-05-09 12:20:00,65.48,65.48,65.4,65.43,23135.0,63.818,63.818,63.74,63.7692,23135.0
2017-05-09 12:25:00,65.43,65.46,65.41,65.43,31400.0,63.7692,63.7985,63.7498,63.7692,31400.0
2017-05-09 12:30:00,65.43,65.43,65.4,65.43,17832.0,63.7692,63.7692,63.74,63.7692,17832.0
2017-05-09 12:35:00,65.43,65.45,65.41,65.42,14644.0,63.7692,63.7887,63.7498,63.7595,14644.0
2017-05-09 12:40:00,65.42,65.43,65.41,65.43,17677.0,63.7595,63.7692,63.7498,63.7692,17677.0
2017-05-09 12:45:00,65.42,65.48,65.41,65.48,21651.0,63.7595,63.818,63.7498,63.818,21651.0
2017-05-09 12:50:00,65.47,65.5,65.42,65.42,57645.0,63.8082,63.8375,63.7595,63.7595,57645.0
2017-05-09 12:55:00,65.43,65.43,65.32,65.34,37917.0,63.7692,63.7692,63.662,63.6815,37917.0
2017-05-09 13:00:00,65.35,65.35,65.32,65.33,34832.0,63.6913,63.6913,63.662,63.6718,34832.0
2017-05-09 13:05:00,65.33,65.34,65.32,65.33,17719.0,63.6718,63.6815,63.662,63.6718,17719.0
2017-05-09 13:10:00,65.33,65.34,65.27,65.34,45453.0,63.6718,63.6815,63.6133,63.6815,45453.0
2017-05-09 13:15:00,65.35,65.41,65.34,65.38,36311.0,63.6913,63.7498,63.6815,63.7205,36311.0
2017-05-09 13:20:00,65.38,65.38,65.31,65.33,22969.0,63.7205,63.7205,63.6523,63.6718,22969.0
2017-05-09 13:25:00,65.31,65.31,65.25,65.26,68923.0,63.6523,63.6523,63.5938,63.6036,68923.0
2017-05-09 13:30:00,65.27,65.3,65.26,65.27,15118.0,63.6133,63.6425,63.6036,63.6133,15118.0
2017-05-09 13:35:00,65.28,65.28,65.23,65.26,17301.0,63.6231,63.6231,63.5743,63.6036,17301.0
2017-05-09 13:40:00,65.25,65.29,65.23,65.27,50576.0,63.5938,63.6328,63.5743,63.6133,50576.0
2017-05-09 13:45:00,65.27,65.28,65.17,65.18,49691.0,63.6133,63.6231,63.5158,63.5256,49691.0
2017-05-09 13:50:00,65.18,65.23,65.04,65.23,122909.0,63.5256,63.5743,63.3891,63.5743,122909.0
2017-05-09 13:55:00,65.24,65.27,65.23,65.25,18835.0,63.5841,63.6133,63.5743,63.5938,18835.0
2017-05-09 14:00:00,65.26,65.27,65.19,65.19,14226.0,63.6036,63.6133,63.5353,63.5353,14226.0
2017-05-09 14:05:00,65.2,65.25,65.19,65.25,18309.0,63.5451,63.5938,63.5353,63.5938,18309.0
2017-05-09 14:10:00,65.25,65.28,65.23,65.27,16044.0,63.5938,63.6231,63.5743,63.6133,16044.0
2017-05-09 14:15:00,65.27,65.31,65.25,65.3,14587.0,63.6133,63.6523,63.5938,63.6425,14587.0
2017-05-09 14:20:00,65.31,65.31,65.22,65.24,18854.0,63.6523,63.6523,63.5646,63.5841,18854.0
2017-05-09 14:25:00,65.24,65.3,65.24,65.28,15519.0,63.5841,63.6425,63.5841,63.6231,15519.0
2017-05-09 14:30:00,65.28,65.32,65.28,65.32,20611.0,63.6231,63.662,63.6231,63.662,20611.0
2017-05-09 14:35:00,65.31,65.33,65.28,65.32,12797.0,63.6523,63.6718,63.6231,63.662,12797.0
2017-05-09 14:40:00,65.32,65.33,65.28,65.28,7940.0,63.662,63.6718,63.6231,63.6231,7940.0
2017-05-09 14:45:00,65.29,65.32,65.28,65.31,20737.0,63.6328,63.662,63.6231,63.6523,20737.0
2017-05-09 14:50:00,65.3,65.37,65.3,65.36,16330.0,63.6425,63.7108,63.6425,63.701,16330.0
2017-05-09 14:55:00,65.36,65.44,65.36,65.43,59028.0,63.701,63.779,63.701,63.7692,59028.0
2017-05-09 15:00:00,65.43,65.44,65.34,65.36,27743.0,63.7692,63.779,63.6815,63.701,27743.0
2017-05-09 15:05:00,65.36,65.39,65.31,65.37,32701.0,63.701,63.7303,63.6523,63.7108,32701.0
2017-05-09 15:10:00,65.38,65.38,65.35,65.36,7953.0,63.7205,63.7205,63.6913,63.701,7953.0
2017-05-09 15:15:00,65.36,65.42,65.36,65.42,63817.0,63.701,63.7595,63.701,63.7595,63817.0
2017-05-09 15:20:00,65.41,65.42,65.35,65.37,18758.0,63.7498,63.7595,63.6913,63.7108,18758.0
2017-05-09 15:25:00,65.36,65.4,65.35,65.37,28440.0,63.701,63.74,63.6913,63.7108,28440.0
2017-05-09 15:30:00,65.37,65.39,65.3,65.31,42499.0,63.7108,63.7303,63.6425,63.6523,42499.0
2017-05-09 15:35:00,65.32,65.33,65.26,65.3,37209.0,63.662,63.6718,63.6036,63.6425,37209.0
2017-05-09 15:40:00,65.3,65.32,65.24,65.26,40498.0,63.6425,63.662,63.5841,63.6036,40498.0
2017-05-09 15:45:00,65.26,65.3,65.22,65.28,32099.0,63.6036,63.6425,63.5646,63.6231,32099.0
2017-05-09 15:50:00,65.28,65.32,65.27,65.3,68722.0,63.6231,63.662,63.6133,63.6425,68722.0
2017-05-09 15:55:00,65.3,65.39,65.29,65.37,411620.0,63.6425,63.7303,63.6328,63.7108,411620.0
2017-05-10 09:30:00,66.82,66.83,66.21,66.32,263738.0,65.124,65.1337,64.5294,64.6367,263738.0
2017-05-10 09:35:00,66.34,66.93,66.31,66.87,186312.0,64.6561,65.2312,64.6269,65.1727,186312.0
2017-05-10 09:40:00,66.93,67.51,66.85,66.88,257418.0,65.2312,65.7965,65.1532,65.1824,257418.0
2017-05-10 09:45:00,66.88,66.9,66.71,66.75,57825.0,65.1824,65.2019,65.0168,65.0557,57825.0
2017-05-10 09:50:00,66.73,66.73,66.59,66.66,32695.0,65.0362,65.0362,64.8998,64.968,32695.0
2017-05-10 09:55:00,66.66,66.81,66.65,66.68,42714.0,64.968,65.1142,64.9583,64.9875,42714.0
2017-05-10 10:00:00,66.65,66.68,66.46,66.56,100600.0,64.9583,64.9875,64.7731,64.8706,100600.0
2017-05-10 10:05:00,66.56,66.56,66.33,66.39,45883.0,64.8706,64.8706,64.6464,64.7049,45883.0
2017-05-10 10:10:00,66.39,66.43,66.35,66.38,28897.0,64.7049,64.7439,64.6659,64.6951,28897.0
2017-05-10 10:15:00,66.38,66.38,66.24,66.26,59535.0,64.6951,64.6951,64.5587,64.5782,59535.0
2017-05-10 10:20:00,66.26,66.32,66.25,66.26,50841.0,64.5782,64.6367,64.5684,64.5782,50841.0
2017-05-10 10:25:00,66.25,66.27,66.09,66.1,26403.0,64.5684,64.5879,64.4125,64.4222,26403.0
2017-05-10 10:30:00,66.1,66.12,66.02,66.03,41147.0,64.4222,64.4417,64.3443,64.354,41147.0
2017-05-10 10:35:00,66.05,66.25,65.99,66.11,65702.0,64.3735,64.5684,64.315,64.432,65702.0
2017-05-10 10:40:00,66.11,66.13,66.06,66.12,48558.0,64.432,64.4515,64.3833,64.4417,48558.0
2017-05-10 10:45:00,66.11,66.12,66.06,66.08,32084.0,64.432,64.4417,64.3833,64.4027,32084.0
2017-05-10 10:50:00,66.07,66.12,66.06,66.09,27350.0,64.393,64.4417,64.3833,64.4125,27350.0
2017-05-10 10:55:00,66.09,66.09,66.01,66.02,49345.0,64.4125,64.4125,64.3345,64.3443,49345.0
2017-05-10 11:00:00,66.01,66.05,66.0,66.05,12551.0,64.3345,64.3735,64.3248,64.3735,12551.0
2017-05-10 11:05:00,66.05,66.12,66.04,66.1,30446.0,64.3735,64.4417,64.3638,64.4222,30446.0
2017-05-10 11:10:00,66.09,66.24,66.08,66.23,58957.0,64.4125,64.5587,64.4027,64.5489,58957.0
2017-05-10 11:15:00,66.24,66.36,66.23,66.33,153852.0,64.5587,64.6756,64.5489,64.6464,153852.0
2017-05-10 11:20:00,66.33,66.34,66.18,66.19,34846.0,64.6464,64.6561,64.5002,64.51,34846.0
2017-05-10 11:25:00,66.19,66.2,66.11,66.14,17425.0,64.51,64.5197,64.432,64.4612,17425.0
2017-05-10 11:30:00,66.14,66.17,66.1,66.16,15200.0,64.4612,64.4905,64.4222,64.4807,15200.0
2017-05-10 11:35:00,66.14,66.18,66.12,66.15,18589.0,64.4612,64.5002,64.4417,64.471,18589.0
2017-05-10 11:40:00,66.15,66.15,66.08,66.08,16168.0,64.471,64.471,64.4027,64.4027,16168.0
2017-05-10 11:45:00,66.08,66.11,66.05,66.1,20246.0,64.4027,64.432,64.3735,64.4222,20246.0
2017-05-10 11:50:00,66.11,66.12,66.07,66.1,12600.0,64.432,64.4417,64.393,64.4222,12600.0
2017-05-10 11:55:00,66.1,66.1,66.06,66.08,12624.0,64.4222,64.4222,64.3833,64.4027,12624.0
2017-05-10 12:00:00,66.07,66.09,66.05,66.08,15864.0,64.393,64.4125,64.3735,64.4027,15864.0
2017-05-10 12:05:00,66.08,66.08,66.0,66.01,11352.0,64.4027,64.4027,64.3248,64.3345,11352.0
2017-05-10 12:10:00,66.0,66.01,65.95,65.99,25166.0,64.3248,64.3345,64.276,64.315,25166.0
2017-05-10 12:15:00,65.99,66.05,65.99,66.03,6016.0,64.315,64.3735,64.315,64.354,6016.0
2017-05-10 12:20:00,66.03,66.04,65.97,66.0,14750.0,64.354,64.3638,64.2955,64.3248,14750.0
2017-05-10 12:25:00,66.01,66.04,66.0,66.0,25238.0,64.3345,64.3638,64.3248,64.3248,25238.0
2017-05-10 12:30:00,66.0,66.04,65.97,66.0,28002.0,64.3248,64.3638,64.2955,64.3248,28002.0
2017-05-10 12:35:00,66.0,66.02,65.97,66.01,6227.0,64.3248,64.3443,64.2955,64.3345,6227.0
2017-05-10 12:40:00,66.0,66.03,66.0,66.03,8329.0,64.3248,64.354,64.3248,64.354,8329.0
2017-05-10 12:45:00,66.02,66.02,65.99,66.0,6527.0,64.3443,64.3443,64.315,64.3248,6527.0
2017-05-10 12:50:00,65.98,65.98,65.92,65.93,17718.0,64.3053,64.3053,64.2468,64.2566,17718.0
2017-05-10 12:55:00,65.92,65.94,65.87,65.91,115075.0,64.2468,64.2663,64.1981,64.2371,115075.0
2017-05-10 13:00:00,65.91,65.94,65.9,65.93,19067.0,64.2371,64.2663,64.2273,64.2566,19067.0
2017-05-10 13:05:00,65.93,65.94,65.92,65.93,7812.0,64.2566,64.2663,64.2468,64.2566,7812.0
2017-05-10 13:10:00,65.94,65.98,65.93,65.97,11779.0,64.2663,64.3053,64.2566,64.2955,11779.0
2017-05-10 13:15:00,65.95,65.97,65.91,65.95,14291.0,64.276,64.2955,64.2371,64.276,14291.0
2017-05-10 13:20:00,65.95,66.0,65.94,66.0,16472.0,64.276,64.3248,64.2663,64.3248,16472.0
2017-05-10 13:25:00,66.0,66.05,65.99,66.03,22274.0,64.3248,64.3735,64.315,64.354,22274.0
2017-05-10 13:30:00,66.03,66.04,65.98,66.03,14682.0,64.354,64.3638,64.3053,64.354,14682.0
2017-05-10 13:35:00,66.03,66.06,66.03,66.06,4672.0,64.354,64.3833,64.354,64.3833,4672.0
2017-05-10 13:40:00,66.06,66.06,66.0,66.01,17694.0,64.3833,64.3833,64.3248,64.3345,17694.0
2017-05-10 13:45:00,66.01,66.06,66.0,66.03,22794.0,64.3345,64.3833,64.3248,64.354,22794.0
2017-05-10 13:50:00,66.04,66.08,66.03,66.05,13196.0,64.3638,64.4027,64.354,64.3735,13196.0
2017-05-10 13:55:00,66.05,66.05,65.91,65.91,26705.0,64.3735,64.3735,64.2371,64.2371,26705.0
2017-05-10 14:00:00,65.92,65.97,65.91,65.93,9581.0,64.2468,64.2955,64.2371,64.2566,9581.0
2017-05-10 14:05:00,65.93,65.97,65.88,65.95,31008.0,64.2566,64.2955,64.2078,64.276,31008.0
2017-05-10 14:10:00,65.96,65.98,65.93,65.97,11600.0,64.2858,64.3053,64.2566,64.2955,11600.0
2017-05-10 14:15:00,65.97,66.0,65.95,65.97,12876.0,64.2955,64.3248,64.276,64.2955,12876.0
2017-05-10 14:20:00,65.97,66.0,65.95,65.98,18787.0,64.2955,64.3248,64.276,64.3053,18787.0
2017-05-10 14:25:00,65.99,65.99,65.95,65.97,7560.0,64.315,64.315,64.276,64.2955,7560.0
2017-05-10 14:30:00,65.96,65.99,65.96,65.97,9069.0,64.2858,64.315,64.2858,64.2955,9069.0
2017-05-10 14:35:00,65.99,66.01,65.96,66.01,19010.0,64.315,64.3345,64.2858,64.3345,19010.0
2017-05-10 14:40:00,66.01,66.02,65.94,65.94,13996.0,64.3345,64.3443,64.2663,64.2663,13996.0
2017-05-10 14:45:00,65.95,65.98,65.93,65.95,15081.0,64.276,64.3053,64.2566,64.276,15081.0
2017-05-10 14:50:00,65.95,65.98,65.94,65.95,13718.0,64.276,64.3053,64.2663,64.276,13718.0
2017-05-10 14:55:00,65.94,65.97,65.93,65.97,13880.0,64.2663,64.2955,64.2566,64.2955,13880.0
2017-05-10 15:00:00,65.97,66.01,65.95,66.0,26151.0,64.2955,64.3345,64.276,64.3248,26151.0
2017-05-10 15:05:00,66.0,66.01,65.95,65.99,26307.0,64.3248,64.3345,64.276,64.315,26307.0
2017-05-10 15:10:00,65.99,65.99,65.94,65.96,22121.0,64.315,64.315,64.2663,64.2858,22121.0
2017-05-10 15:15:00,65.95,65.98,65.92,65.94,44861.0,64.276,64.3053,64.2468,64.2663,44861.0
2017-05-10 15:20:00,65.94,65.96,65.92,65.93,48707.0,64.2663,64.2858,64.2468,64.2566,48707.0
2017-05-10 15:25:00,65.93,65.94,65.91,65.93,31179.0,64.2566,64.2663,64.2371,64.2566,31179.0
2017-05-10 15:30:00,65.93,65.93,65.88,65.89,124169.0,64.2566,64.2566,64.2078,64.2176,124169.0
2017-05-10 15:35:00,65.89,65.92,65.82,65.83,67869.0,64.2176,64.2468,64.1493,64.1591,67869.0
2017-05-10 15:40:00,65.83,65.9,65.82,65.88,43380.0,64.1591,64.2273,64.1493,64.2078,43380.0
2017-05-10 15:45:00,65.87,65.88,65.84,65.86,38218.0,64.1981,64.2078,64.1688,64.1883,38218.0
2017-05-10 15:50:00,65.86,65.89,65.84,65.88,89351.0,64.1883,64.2176,64.1688,64.2078,89351.0
2017-05-10 15:55:00,65.87,65.9,65.83,65.88,150621.0,64.1981,64.2273,64.1591,64.2078,150621.0
2017-05-11 09:30:00,65.94,66.19,65.94,66.13,39734.0,64.2663,64.51,64.2663,64.4515,39734.0
2017-05-11 09:35:00,66.12,66.12,65.96,65.96,21342.0,64.4417,64.4417,64.2858,64.2858,21342.0
2017-05-11 09:40:00,65.96,65.97,65.73,65.73,24651.0,64.2858,64.2955,64.0616,64.0616,24651.0
2017-05-11 09:45:00,65.73,65.75,65.63,65.63,12718.0,64.0616,64.0811,63.9642,63.9642,12718.0
2017-05-11 09:50:00,65.59,65.61,65.4,65.42,30329.0,63.9252,63.9447,63.74,63.7595,30329.0
2017-05-11 09:55:00,65.44,65.44,65.12,65.12,40044.0,63.779,63.779,63.4671,63.4671,40044.0
2017-05-11 10:00:00,65.13,65.19,65.05,65.19,36868.0,63.4769,63.5353,63.3989,63.5353,36868.0
2017-05-11 10:05:00,65.19,65.47,65.17,65.42,31776.0,63.5353,63.8082,63.5158,63.7595,31776.0
2017-05-11 10:10:00,65.41,65.42,65.25,65.27,69186.0,63.7498,63.7595,63.5938,63.6133,69186.0
2017-05-11 10:15:00,65.28,65.32,65.25,65.28,25197.0,63.6231,63.662,63.5938,63.6231,25197.0
2017-05-11 10:20:00,65.28,65.3,65.2,65.21,24095.0,63.6231,63.6425,63.5451,63.5548,24095.0
2017-05-11 10:25:00,65.22,65.4,65.21,65.36,31386.0,63.5646,63.74,63.5548,63.701,31386.0
2017-05-11 10:30:00,65.4,65.44,65.31,65.39,19697.0,63.74,63.779,63.6523,63.7303,19697.0
2017-05-11 10:35:00,65.4,65.55,65.11,65.19,76176.0,63.74,63.8862,63.4574,63.5353,76176.0
2017-05-11 10:40:00,65.19,65.24,65.15,65.18,37898.0,63.5353,63.5841,63.4964,63.5256,37898.0
2017-05-11 10:45:00,65.17,65.67,65.15,65.45,221450.0,63.5158,64.0032,63.4964,63.7887,221450.0
2017-05-11 10:50:00,65.44,65.66,65.27,65.4,132045.0,63.779,63.9934,63.6133,63.74,132045.0
2017-05-11 10:55:00,65.39,65.64,65.36,65.44,62790.0,63.7303,63.9739,63.701,63.779,62790.0
2017-05-11 11:00:00,65.45,65.51,65.34,65.38,18106.0,63.7887,63.8472,63.6815,63.7205,18106.0
2017-05-11 11:05:00,65.38,65.49,65.37,65.46,26257.0,63.7205,63.8277,63.7108,63.7985,26257.0
2017-05-11 11:10:00,65.46,65.56,65.42,65.42,43190.0,63.7985,63.8959,63.7595,63.7595,43190.0
2017-05-11 11:15:00,65.42,65.55,65.41,65.48,45829.0,63.7595,63.8862,63.7498,63.818,45829.0
2017-05-11 11:20:00,65.5,65.59,65.43,65.48,25269.0,63.8375,63.9252,63.7692,63.818,25269.0
2017-05-11 11:25:00,65.46,65.49,65.43,65.48,14827.0,63.7985,63.8277,63.7692,63.818,14827.0
2017-05-11 11:30:00,65.46,65.46,65.39,65.39,29267.0,63.7985,63.7985,63.7303,63.7303,29267.0
2017-05-11 11:35:00,65.39,65.44,65.31,65.41,28093.0,63.7303,63.779,63.6523,63.7498,28093.0
2017-05-11 11:40:00,65.41,65.46,65.4,65.43,10821.0,63.7498,63.7985,63.74,63.7692,10821.0
2017-05-11 11:45:00,65.44,65.61,65.43,65.58,56415.0,63.779,63.9447,63.7692,63.9154,56415.0
2017-05-11 11:50:00,65.57,65.64,65.55,65.62,24546.0,63.9057,63.9739,63.8862,63.9544,24546.0
2017-05-11 11:55:00,65.61,65.64,65.58,65.61,19114.0,63.9447,63.9739,63.9154,63.9447,19114.0
2017-05-11 12:00:00,65.61,65.62,65.58,65.6,15333.0,63.9447,63.9544,63.9154,63.9349,15333.0
2017-05-11 12:05:00,65.61,65.65,65.6,65.61,18577.0,63.9447,63.9837,63.9349,63.9447,18577.0
2017-05-11 12:10:00,65.63,65.65,65.61,65.63,19233.0,63.9642,63.9837,63.9447,63.9642,19233.0
2017-05-11 12:15:00,65.65,65.66,65.59,65.63,44774.0,63.9837,63.9934,63.9252,63.9642,44774.0
2017-05-11 12:20:00,65.63,65.63,65.52,65.55,23774.0,63.9642,63.9642,63.857,63.8862,23774.0
2017-05-11 12:25:00,65.54,65.56,65.38,65.41,23556.0,63.8765,63.8959,63.7205,63.7498,23556.0
2017-05-11 12:30:00,65.4,65.52,65.4,65.52,13195.0,63.74,63.857,63.74,63.857,13195.0
2017-05-11 12:35:00,65.52,65.55,65.47,65.5,14636.0,63.857,63.8862,63.8082,63.8375,14636.0
2017-05-11 12:40:00,65.5,65.5,65.45,65.5,12362.0,63.8375,63.8375,63.7887,63.8375,12362.0
2017-05-11 12:45:00,65.5,65.53,65.49,65.5,10395.0,63.8375,63.8667,63.8277,63.8375,10395.0
2017-05-11 12:50:00,65.5,65.5,65.38,65.41,14358.0,63.8375,63.8375,63.7205,63.7498,14358.0
2017-05-11 12:55:00,65.41,65.49,65.4,65.48,12006.0,63.7498,63.8277,63.74,63.818,12006.0
2017-05-11 13:00:00,65.47,65.55,65.45,65.53,15684.0,63.8082,63.8862,63.7887,63.8667,15684.0
2017-05-11 13:05:00,65.54,65.6,65.54,65.58,7850.0,63.8765,63.9349,63.8765,63.9154,7850.0
2017-05-11 13:10:00,65.58,65.6,65.54,65.56,12290.0,63.9154,63.9349,63.8765,63.8959,12290.0
2017-05-11 13:15:00,65.56,65.61,65.56,65.58,18773.0,63.8959,63.9447,63.8959,63.9154,18773.0
2017-05-11 13:20:00,65.59,65.59,65.55,65.56,6710.0,63.9252,63.9252,63.8862,63.8959,6710.0
2017-05-11 13:25:00,65.56,65.56,65.49,65.54,10477.0,63.8959,63.8959,63.8277,63.8765,10477.0
2017-05-11 13:30:00,65.53,65.57,65.53,65.55,10393.0,63.8667,63.9057,63.8667,63.8862,10393.0
2017-05-11 13:35:00,65.55,65.59,65.55,65.58,11640.0,63.8862,63.9252,63.8862,63.9154,11640.0
2017-05-11 13:40:00,65.59,65.76,65.58,65.72,36113.0,63.9252,64.0909,63.9154,64.0519,36113.0
2017-05-11 13:45:00,65.71,65.75,65.7,65.75,10978.0,64.0421,64.0811,64.0324,64.0811,10978.0
2017-05-11 13:50:00,65.74,65.78,65.72,65.75,9775.0,64.0714,64.1104,64.0519,64.0811,9775.0
2017-05-11 13:55:00,65.76,65.79,65.75,65.77,12844.0,64.0909,64.1201,64.0811,64.1006,12844.0
2017-05-11 14:00:00,65.78,65.92,65.77,65.86,58198.0,64.1104,64.2468,64.1006,64.1883,58198.0
2017-05-11 14:05:00,65.86,65.89,65.84,65.86,24439.0,64.1883,64.2176,64.1688,64.1883,24439.0
2017-05-11 14:10:00,65.86,65.86,65.78,65.8,30473.0,64.1883,64.1883,64.1104,64.1299,30473.0
2017-05-11 14:15:00,65.8,65.81,65.74,65.8,18386.0,64.1299,64.1396,64.0714,64.1299,18386.0
2017-05-11 14:20:00,65.81,65.81,65.69,65.69,26866.0,64.1396,64.1396,64.0226,64.0226,26866.0
2017-05-11 14:25:00,65.69,65.72,65.64,65.64,10607.0,64.0226,64.0519,63.9739,63.9739,10607.0
2017-05-11 14:30:00,65.64,65.64,65.55,65.59,21566.0,63.9739,63.9739,63.8862,63.9252,21566.0
2017-05-11 14:35:00,65.61,65.61,65.55,65.55,15631.0,63.9447,63.9447,63.8862,63.8862,15631.0
2017-05-11 14:40:00,65.55,65.61,65.55,65.6,20427.0,63.8862,63.9447,63.8862,63.9349,20427.0
2017-05-11 14:45:00,65.61,65.61,65.58,65.6,20184.0,63.9447,63.9447,63.9154,63.9349,20184.0
2017-05-11 14:50:00,65.61,65.61,65.53,65.54,25400.0,63.9447,63.9447,63.8667,63.8765,25400.0
2017-05-11 14:55:00,65.55,65.57,65.51,65.53,30874.0,63.8862,63.9057,63.8472,63.8667,30874.0
2017-05-11 15:00:00,65.53,65.55,65.44,65.46,14297.0,63.8667,63.8862,63.779,63.7985,14297.0
2017-05-11 15:05:00,65.47,65.5,65.46,65.49,15258.0,63.8082,63.8375,63.7985,63.8277,15258.0
2017-05-11 15:10:00,65.48,65.52,65.46,65.52,13791.0,63.818,63.857,63.7985,63.857,13791.0
2017-05-11 15:15:00,65.52,65.53,65.44,65.48,23743.0,63.857,63.8667,63.779,63.818,23743.0
2017-05-11 15:20:00,65.48,65.49,65.45,65.47,14220.0,63.818,63.8277,63.7887,63.8082,14220.0
2017-05-11 15:25:00,65.48,65.49,65.45,65.45,18803.0,63.818,63.8277,63.7887,63.7887,18803.0
2017-05-11 15:30:00,65.46,65.48,65.45,65.45,21991.0,63.7985,63.818,63.7887,63.7887,21991.0
2017-05-11 15:35:00,65.46,65.5,65.44,65.48,29812.0,63.7985,63.8375,63.779,63.818,29812.0
2017-05-11 15:40:00,65.47,65.49,65.45,65.45,21400.0,63.8082,63.8277,63.7887,63.7887,21400.0
2017-05-11 15:45:00,65.45,65.5,65.45,65.49,45224.0,63.7887,63.8375,63.7887,63.8277,45224.0
2017-05-11 15:50:00,65.49,65.65,65.49,65.64,87585.0,63.8277,63.9837,63.8277,63.9739,87585.0
2017-05-11 15:55:00,65.64,65.73,65.61,65.7,276165.0,63.9739,64.0616,63.9447,64.0324,276165.0
2017-05-12 09:30:00,66.71,66.74,65.88,66.0,246154.0,65.0168,65.046,64.2078,64.3248,246154.0
2017-05-12 09:35:00,66.05,66.28,65.88,66.08,228058.0,64.3735,64.5977,64.2078,64.4027,228058.0
2017-05-12 09:40:00,66.08,66.24,65.88,65.98,230942.0,64.4027,64.5587,64.2078,64.3053,230942.0
2017-05-12 09:45:00,65.98,66.11,65.88,65.98,97336.0,64.3053,64.432,64.2078,64.3053,97336.0
2017-05-12 09:50:00,65.94,66.0,65.74,65.74,27351.0,64.2663,64.3248,64.0714,64.0714,27351.0
2017-05-12 09:55:00,65.74,65.87,65.72,65.72,13474.0,64.0714,64.1981,64.0519,64.0519,13474.0
2017-05-12 10:00:00,65.73,65.88,65.63,65.83,41951.0,64.0616,64.2078,63.9642,64.1591,41951.0
2017-05-12 10:05:00,65.83,65.97,65.75,65.83,23560.0,64.1591,64.2955,64.0811,64.1591,23560.0
2017-05-12 10:10:00,65.82,65.83,65.66,65.73,147645.0,64.1493,64.1591,63.9934,64.0616,147645.0
2017-05-12 10:15:00,65.74,65.82,65.73,65.79,39297.0,64.0714,64.1493,64.0616,64.1201,39297.0
2017-05-12 10:20:00,65.82,65.82,65.71,65.78,18783.0,64.1493,64.1493,64.0421,64.1104,18783.0
2017-05-12 10:25:00,65.76,65.76,65.53,65.6,36166.0,64.0909,64.0909,63.8667,63.9349,36166.0
2017-05-12 10:30:00,65.61,65.65,65.58,65.63,29886.0,63.9447,63.9837,63.9154,63.9642,29886.0
2017-05-12 10:35:00,65.62,65.65,65.58,65.65,37396.0,63.9544,63.9837,63.9154,63.9837,37396.0
2017-05-12 10:40:00,65.64,65.64,65.59,65.6,18069.0,63.9739,63.9739,63.9252,63.9349,18069.0
2017-05-12 10:45:00,65.59,65.59,65.47,65.47,57915.0,63.9252,63.9252,63.8082,63.8082,57915.0
2017-05-12 10:50:00,65.49,65.5,65.34,65.35,37403.0,63.8277,63.8375,63.6815,63.6913,37403.0
2017-05-12 10:55:00,65.36,65.39,65.24,65.31,55967.0,63.701,63.7303,63.5841,63.6523,55967.0
2017-05-12 11:00:00,65.31,65.4,65.26,65.35,48226.0,63.6523,63.74,63.6036,63.6913,48226.0
2017-05-12 11:05:00,65.34,65.43,65.32,65.42,117089.0,63.6815,63.7692,63.662,63.7595,117089.0
2017-05-12 11:10:00,65.42,65.62,65.42,65.56,31194.0,63.7595,63.9544,63.7595,63.8959,31194.0
2017-05-12 11:15:00,65.58,65.58,65.48,65.48,10650.0,63.9154,63.9154,63.818,63.818,10650.0
2017-05-12 11:20:00,65.48,65.53,65.47,65.48,16976.0,63.818,63.8667,63.8082,63.818,16976.0
2017-05-12 11:25:00,65.48,65.52,65.47,65.49,13687.0,63.818,63.857,63.8082,63.8277,13687.0
2017-05-12 11:30:00,65.49,65.51,65.47,65.48,18937.0,63.8277,63.8472,63.8082,63.818,18937.0
2017-05-12 11:35:00,65.49,65.49,65.43,65.47,16120.0,63.8277,63.8277,63.7692,63.8082,16120.0
2017-05-12 11:40:00,65.47,65.49,65.45,65.46,14371.0,63.8082,63.8277,63.7887,63.7985,14371.0
2017-05-12 11:45:00,65.44,65.45,65.37,65.38,17677.0,63.779,63.7887,63.7108,63.7205,17677.0
2017-05-12 11:50:00,65.37,65.53,65.36,65.5,83953.0,63.7108,63.8667,63.701,63.8375,83953.0
2017-05-12 11:55:00,65.5,65.5,65.46,65.49,51632.0,63.8375,63.8375,63.7985,63.8277,51632.0
2017-05-12 12:00:00,65.48,65.5,65.4,65.41,84210.0,63.818,63.8375,63.74,63.7498,84210.0
2017-05-12 12:05:00,65.4,65.4,65.37,65.38,52651.0,63.74,63.74,63.7108,63.7205,52651.0
2017-05-12 12:10:00,65.38,65.42,65.35,65.38,38742.0,63.7205,63.7595,63.6913,63.7205,38742.0
2017-05-12 12:15:00,65.38,65.39,65.36,65.37,31805.0,63.7205,63.7303,63.701,63.7108,31805.0
2017-05-12 12:20:00,65.37,65.39,65.37,65.39,27314.0,63.7108,63.7303,63.7108,63.7303,27314.0
2017-05-12 12:25:00,65.39,65.41,65.38,65.38,10945.0,63.7303,63.7498,63.7205,63.7205,10945.0
2017-05-12 12:30:00,65.39,65.39,65.37,65.39,27918.0,63.7303,63.7303,63.7108,63.7303,27918.0
2017-05-12 12:35:00,65.39,65.39,65.32,65.37,28439.0,63.7303,63.7303,63.662,63.7108,28439.0
2017-05-12 12:40:00,65.37,65.39,65.29,65.32,40245.0,63.7108,63.7303,63.6328,63.662,40245.0
2017-05-12 12:45:00,65.32,65.33,65.23,65.25,9029.0,63.662,63.6718,63.5743,63.5938,9029.0
2017-05-12 12:50:00,65.25,65.25,65.2,65.21,11784.0,63.5938,63.5938,63.5451,63.5548,11784.0
2017-05-12 12:55:00,65.21,65.22,65.15,65.16,18476.0,63.5548,63.5646,63.4964,63.5061,18476.0
2017-05-12 13:00:00,65.16,65.21,65.16,65.19,13225.0,63.5061,63.5548,63.5061,63.5353,13225.0
2017-05-12 13:05:00,65.18,65.22,65.16,65.17,12839.0,63.5256,63.5646,63.5061,63.5158,12839.0
2017-05-12 13:10:00,65.16,65.19,65.13,65.15,17806.0,63.5061,63.5353,63.4769,63.4964,17806.0
2017-05-12 13:15:00,65.15,65.18,65.15,65.18,18350.0,63.4964,63.5256,63.4964,63.5256,18350.0
2017-05-12 13:20:00,65.18,65.19,65.13,65.16,19374.0,63.5256,63.5353,63.4769,63.5061,19374.0
2017-05-12 13:25:00,65.16,65.22,65.15,65.2,13753.0,63.5061,63.5646,63.4964,63.5451,13753.0
2017-05-12 13:30:00,65.19,65.24,65.18,65.24,15016.0,63.5353,63.5841,63.5256,63.5841,15016.0
2017-05-12 13:35:00,65.23,65.27,65.22,65.27,13731.0,63.5743,63.6133,63.5646,63.6133,13731.0
2017-05-12 13:40:00,65.26,65.29,65.2,65.2,13836.0,63.6036,63.6328,63.5451,63.5451,13836.0
2017-05-12 13:45:00,65.2,65.24,65.19,65.22,26687.0,63.5451,63.5841,63.5353,63.5646,26687.0
2017-05-12 13:50:00,65.22,65.29,65.21,65.28,16170.0,63.5646,63.6328,63.5548,63.6231,16170.0
2017-05-12 13:55:00,65.28,65.28,65.22,65.22,10400.0,63.6231,63.6231,63.5646,63.5646,10400.0
2017-05-12 14:00:00,65.23,65.26,65.22,65.26,12633.0,63.5743,63.6036,63.5646,63.6036,12633.0
2017-05-12 14:05:00,65.26,65.28,65.25,65.25,14963.0,63.6036,63.6231,63.5938,63.5938,14963.0
2017-05-12 14:10:00,65.26,65.29,65.2,65.29,21821.0,63.6036,63.6328,63.5451,63.6328,21821.0
2017-05-12 14:15:00,65.29,65.29,65.22,65.24,22173.0,63.6328,63.6328,63.5646,63.5841,22173.0
2017-05-12 14:20:00,65.24,65.28,65.23,65.28,18555.0,63.5841,63.6231,63.5743,63.6231,18555.0
2017-05-12 14:25:00,65.28,65.3,65.26,65.27,15017.0,63.6231,63.6425,63.6036,63.6133,15017.0
2017-05-12 14:30:00,65.26,65.29,65.26,65.27,22338.0,63.6036,63.6328,63.6036,63.6133,22338.0
2017-05-12 14:35:00,65.27,65.29,65.24,65.27,18130.0,63.6133,63.6328,63.5841,63.6133,18130.0
2017-05-12 14:40:00,65.27,65.31,65.26,65.3,18784.0,63.6133,63.6523,63.6036,63.6425,18784.0
2017-05-12 14:45:00,65.3,65.31,65.26,65.26,15405.0,63.6425,63.6523,63.6036,63.6036,15405.0
2017-05-12 14:50:00,65.27,65.31,65.27,65.31,19988.0,63.6133,63.6523,63.6133,63.6523,19988.0
2017-05-12 14:55:00,65.3,65.36,65.3,65.34,25644.0,63.6425,63.701,63.6425,63.6815,25644.0
2017-05-12 15:00:00,65.34,65.38,65.33,65.37,20613.0,63.6815,63.7205,63.6718,63.7108,20613.0
2017-05-12 15:05:00,65.37,65.38,65.36,65.38,39383.0,63.7108,63.7205,63.701,63.7205,39383.0
2017-05-12 15:10:00,65.38,65.49,65.37,65.42,48454.0,63.7205,63.8277,63.7108,63.7595,48454.0
2017-05-12 15:15:00,65.43,65.48,65.43,65.47,23941.0,63.7692,63.818,63.7692,63.8082,23941.0
2017-05-12 15:20:00,65.47,65.49,65.44,65.47,52274.0,63.8082,63.8277,63.779,63.8082,52274.0
2017-05-12 15:25:00,65.46,65.47,65.43,65.43,16493.0,63.7985,63.8082,63.7692,63.7692,16493.0
2017-05-12 15:30:00,65.43,65.45,65.37,65.4,30400.0,63.7692,63.7887,63.7108,63.74,30400.0
2017-05-12 15:35:00,65.41,65.41,65.39,65.4,16276.0,63.7498,63.7498,63.7303,63.74,16276.0
2017-05-12 15:40:00,65.41,65.46,65.4,65.43,54275.0,63.7498,63.7985,63.74,63.7692,54275.0
2017-05-12 15:45:00,65.42,65.47,65.41,65.46,49235.0,63.7595,63.8082,63.7498,63.7985,49235.0
2017-05-12 15:50:00,65.46,65.5,65.4,65.42,103902.0,63.7985,63.8375,63.74,63.7595,103902.0
2017-05-12 15:55:00,65.41,65.45,65.4,65.43,217417.0,63.7498,63.7887,63.74,63.7692,217417.0
2017-05-15 09:30:00,65.49,65.73,65.45,65.51,49441.0,63.8277,64.0616,63.7887,63.8472,49441.0
2017-05-15 09:35:00,65.55,65.58,65.48,65.51,15166.0,63.8862,63.9154,63.818,63.8472,15166.0
2017-05-15 09:40:00,65.53,65.54,65.25,65.29,28876.0,63.8667,63.8765,63.5938,63.6328,28876.0
2017-05-15 09:45:00,65.27,65.3,65.15,65.17,29190.0,63.6133,63.6425,63.4964,63.5158,29190.0
2017-05-15 09:50:00,65.18,65.34,65.18,65.33,10051.0,63.5256,63.6815,63.5256,63.6718,10051.0
2017-05-15 09:55:00,65.34,65.41,65.33,65.36,19475.0,63.6815,63.7498,63.6718,63.701,19475.0
2017-05-15 10:00:00,65.36,65.47,65.34,65.34,10824.0,63.701,63.8082,63.6815,63.6815,10824.0
2017-05-15 10:05:00,65.36,65.36,65.25,65.29,17207.0,63.701,63.701,63.5938,63.6328,17207.0
2017-05-15 10:10:00,65.28,65.32,65.25,65.32,16871.0,63.6231,63.662,63.5938,63.662,16871.0
2017-05-15 10:15:00,65.31,65.34,65.2,65.21,12113.0,63.6523,63.6815,63.5451,63.5548,12113.0
2017-05-15 10:20:00,65.22,65.22,65.1,65.15,141997.0,63.5646,63.5646,63.4476,63.4964,141997.0
2017-05-15 10:25:00,65.14,65.19,65.08,65.15,70986.0,63.4866,63.5353,63.4281,63.4964,70986.0
2017-05-15 10:30:00,65.15,65.16,65.07,65.08,67102.0,63.4964,63.5061,63.4184,63.4281,67102.0
2017-05-15 10:35:00,65.08,65.16,65.08,65.15,18267.0,63.4281,63.5061,63.4281,63.4964,18267.0
2017-05-15 10:40:00,65.15,65.18,65.14,65.17,26497.0,63.4964,63.5256,63.4866,63.5158,26497.0
2017-05-15 10:45:00,65.16,65.17,65.11,65.11,40082.0,63.5061,63.5158,63.4574,63.4574,40082.0
2017-05-15 10:50:00,65.11,65.12,65.07,65.08,34577.0,63.4574,63.4671,63.4184,63.4281,34577.0
2017-05-15 10:55:00,65.09,65.13,65.08,65.1,13632.0,63.4379,63.4769,63.4281,63.4476,13632.0
2017-05-15 11:00:00,65.1,65.13,65.08,65.12,21668.0,63.4476,63.4769,63.4281,63.4671,21668.0
2017-05-15 11:05:00,65.12,65.14,65.1,65.14,17103.0,63.4671,63.4866,63.4476,63.4866,17103.0
2017-05-15 11:10:00,65.13,65.13,65.08,65.09,20795.0,63.4769,63.4769,63.4281,63.4379,20795.0
2017-05-15 11:15:00,65.09,65.09,64.89,64.97,36611.0,63.4379,63.4379,63.243,63.3209,36611.0
2017-05-15 11:20:00,64.97,65.0,64.93,64.97,275332.0,63.3209,63.3502,63.2819,63.3209,275332.0
2017-05-15 11:25:00,64.97,65.05,64.94,65.04,41876.0,63.3209,63.3989,63.2917,63.3891,41876.0
2017-05-15 11:30:00,65.05,65.17,65.04,65.16,8960.0,63.3989,63.5158,63.3891,63.5061,8960.0
2017-05-15 11:35:00,65.16,65.17,65.13,65.15,7502.0,63.5061,63.5158,63.4769,63.4964,7502.0
2017-05-15 11:40:00,65.14,65.3,65.13,65.27,30595.0,63.4866,63.6425,63.4769,63.6133,30595.0
2017-05-15 11:45:00,65.27,65.27,65.22,65.25,15497.0,63.6133,63.6133,63.5646,63.5938,15497.0
2017-05-15 11:50:00,65.25,65.31,65.24,65.31,20335.0,63.5938,63.6523,63.5841,63.6523,20335.0
2017-05-15 11:55:00,65.3,65.34,65.3,65.33,26242.0,63.6425,63.6815,63.6425,63.6718,26242.0
2017-05-15 12:00:00,65.33,65.33,65.29,65.3,11032.0,63.6718,63.6718,63.6328,63.6425,11032.0
2017-05-15 12:05:00,65.31,65.33,65.26,65.26,12740.0,63.6523,63.6718,63.6036,63.6036,12740.0
2017-05-15 12:10:00,65.25,65.28,65.24,65.28,16838.0,63.5938,63.6231,63.5841,63.6231,16838.0
2017-05-15 12:15:00,65.28,65.32,65.25,65.27,38800.0,63.6231,63.662,63.5938,63.6133,38800.0
2017-05-15 12:20:00,65.27,65.31,65.25,65.29,13937.0,63.6133,63.6523,63.5938,63.6328,13937.0
2017-05-15 12:25:00,65.32,65.34,65.28,65.32,11482.0,63.662,63.6815,63.6231,63.662,11482.0
2017-05-15 12:30:00,65.32,65.35,65.31,65.33,9398.0,63.662,63.6913,63.6523,63.6718,9398.0
2017-05-15 12:35:00,65.33,65.35,65.32,65.34,12382.0,63.6718,63.6913,63.662,63.6815,12382.0
2017-05-15 12:40:00,65.33,65.37,65.33,65.36,13959.0,63.6718,63.7108,63.6718,63.701,13959.0
2017-05-15 12:45:00,65.36,65.38,65.35,65.36,8890.0,63.701,63.7205,63.6913,63.701,8890.0
2017-05-15 12:50:00,65.37,65.37,65.33,65.35,14009.0,63.7108,63.7108,63.6718,63.6913,14009.0
2017-05-15 12:55:00,65.35,65.36,65.32,65.32,15931.0,63.6913,63.701,63.662,63.662,15931.0
2017-05-15 13:00:00,65.34,65.38,65.3,65.33,37544.0,63.6815,63.7205,63.6425,63.6718,37544.0
2017-05-15 13:05:00,65.34,65.4,65.34,65.39,18025.0,63.6815,63.74,63.6815,63.7303,18025.0
2017-05-15 13:10:00,65.38,65.48,65.38,65.47,8413.0,63.7205,63.818,63.7205,63.8082,8413.0
2017-05-15 13:15:00,65.48,65.5,65.47,65.5,12216.0,63.818,63.8375,63.8082,63.8375,12216.0
2017-05-15 13:20:00,65.5,65.51,65.49,65.49,6020.0,63.8375,63.8472,63.8277,63.8277,6020.0
2017-05-15 13:25:00,65.49,65.5,65.47,65.48,6730.0,63.8277,63.8375,63.8082,63.818,6730.0
2017-05-15 13:30:00,65.47,65.56,65.45,65.53,31485.0,63.8082,63.8959,63.7887,63.8667,31485.0
2017-05-15 13:35:00,65.52,65.53,65.51,65.52,11442.0,63.857,63.8667,63.8472,63.857,11442.0
2017-05-15 13:40:00,65.51,65.51,65.49,65.5,10147.0,63.8472,63.8472,63.8277,63.8375,10147.0
2017-05-15 13:45:00,65.51,65.51,65.49,65.5,8922.0,63.8472,63.8472,63.8277,63.8375,8922.0
2017-05-15 13:50:00,65.5,65.53,65.49,65.51,16589.0,63.8375,63.8667,63.8277,63.8472,16589.0
2017-05-15 13:55:00,65.52,65.53,65.5,65.51,8049.0,63.857,63.8667,63.8375,63.8472,8049.0
2017-05-15 14:00:00,65.51,65.51,65.45,65.45,11420.0,63.8472,63.8472,63.7887,63.7887,11420.0
2017-05-15 14:05:00,65.45,65.46,65.4,65.4,9851.0,63.7887,63.7985,63.74,63.74,9851.0
2017-05-15 14:10:00,65.41,65.42,65.38,65.38,37540.0,63.7498,63.7595,63.7205,63.7205,37540.0
2017-05-15 14:15:00,65.39,65.44,65.38,65.39,20176.0,63.7303,63.779,63.7205,63.7303,20176.0
2017-05-15 14:20:00,65.38,65.39,65.36,65.36,13330.0,63.7205,63.7303,63.701,63.701,13330.0
2017-05-15 14:25:00,65.37,65.37,65.3,65.31,22585.0,63.7108,63.7108,63.6425,63.6523,22585.0
2017-05-15 14:30:00,65.32,65.39,65.31,65.38,14351.0,63.662,63.7303,63.6523,63.7205,14351.0
2017-05-15 14:35:00,65.39,65.41,65.37,65.39,23614.0,63.7303,63.7498,63.7108,63.7303,23614.0
2017-05-15 14:40:00,65.38,65.4,65.36,65.38,13898.0,63.7205,63.74,63.701,63.7205,13898.0
2017-05-15 14:45:00,65.38,65.39,65.37,65.38,15338.0,63.7205,63.7303,63.7108,63.7205,15338.0
2017-05-15 14:50:00,65.38,65.38,65.36,65.36,10588.0,63.7205,63.7205,63.701,63.701,10588.0
2017-05-15 14:55:00,65.37,65.39,65.36,65.38,24587.0,63.7108,63.7303,63.701,63.7205,24587.0
2017-05-15 15:00:00,65.38,65.4,65.36,65.39,36800.0,63.7205,63.74,63.701,63.7303,36800.0
2017-05-15 15:05:00,65.39,65.42,65.37,65.41,25858.0,63.7303,63.7595,63.7108,63.7498,25858.0
2017-05-15 15:10:00,65.41,65.42,65.36,65.38,20912.0,63.7498,63.7595,63.701,63.7205,20912.0
2017-05-15 15:15:00,65.38,65.41,65.37,65.41,23292.0,63.7205,63.7498,63.7108,63.7498,23292.0
2017-05-15 15:20:00,65.41,65.44,65.4,65.43,31864.0,63.7498,63.779,63.74,63.7692,31864.0
2017-05-15 15:25:00,65.44,65.49,65.43,65.46,27969.0,63.779,63.8277,63.7692,63.7985,27969.0
2017-05-15 15:30:00,65.47,65.47,65.45,65.47,21786.0,63.8082,63.8082,63.7887,63.8082,21786.0
2017-05-15 15:35:00,65.47,65.47,65.42,65.42,53866.0,63.8082,63.8082,63.7595,63.7595,53866.0
2017-05-15 15:40:00,65.42,65.44,65.35,65.44,167310.0,63.7595,63.779,63.6913,63.779,167310.0
2017-05-15 15:45:00,65.44,65.65,65.43,65.6,205072.0,63.779,63.9837,63.7692,63.9349,205072.0
2017-05-15 15:50:00,65.61,65.65,65.61,65.63,155249.0,63.9447,63.9837,63.9447,63.9642,155249.0
2017-05-15 15:55:00,65.63,65.63,65.52,65.56,222814.0,63.9642,63.9642,63.857,63.8959,222814.0
2017-05-16 09:30:00,65.53,65.79,65.38,65.64,80535.0,63.8667,64.1201,63.7205,63.9739,80535.0
2017-05-16 09:35:00,65.61,65.82,65.48,65.75,13649.0,63.9447,64.1493,63.818,64.0811,13649.0
2017-05-16 09:40:00,65.71,65.78,65.54,65.54,24845.0,64.0421,64.1104,63.8765,63.8765,24845.0
2017-05-16 09:45:00,65.57,65.67,65.57,65.61,15756.0,63.9057,64.0032,63.9057,63.9447,15756.0
2017-05-16 09:50:00,65.61,65.66,65.55,65.59,12178.0,63.9447,63.9934,63.8862,63.9252,12178.0
2017-05-16 09:55:00,65.56,65.57,65.5,65.56,3886.0,63.8959,63.9057,63.8375,63.8959,3886.0
2017-05-16 10:00:00,65.56,65.63,65.52,65.53,11396.0,63.8959,63.9642,63.857,63.8667,11396.0
2017-05-16 10:05:00,65.53,65.58,65.5,65.5,13468.0,63.8667,63.9154,63.8375,63.8375,13468.0
2017-05-16 10:10:00,65.54,65.57,65.48,65.53,26022.0,63.8765,63.9057,63.818,63.8667,26022.0
2017-05-16 10:15:00,65.54,65.6,65.5,65.58,55414.0,63.8765,63.9349,63.8375,63.9154,55414.0
2017-05-16 10:20:00,65.58,65.62,65.52,65.57,43470.0,63.9154,63.9544,63.857,63.9057,43470.0
2017-05-16 10:25:00,65.55,65.6,65.52,65.6,26822.0,63.8862,63.9349,63.857,63.9349,26822.0
2017-05-16 10:30:00,65.61,65.72,65.6,65.68,38076.0,63.9447,64.0519,63.9349,64.0129,38076.0
2017-05-16 10:35:00,65.68,65.68,65.61,65.63,10367.0,64.0129,64.0129,63.9447,63.9642,10367.0
2017-05-16 10:40:00,65.61,65.62,65.56,65.6,8088.0,63.9447,63.9544,63.8959,63.9349,8088.0
2017-05-16 10:45:00,65.61,65.62,65.57,65.59,6947.0,63.9447,63.9544,63.9057,63.9252,6947.0
2017-05-16 10:50:00,65.59,65.66,65.59,65.66,68596.0,63.9252,63.9934,63.9252,63.9934,68596.0
2017-05-16 10:55:00,65.66,65.76,65.66,65.75,10069.0,63.9934,64.0909,63.9934,64.0811,10069.0
2017-05-16 11:00:00,65.76,65.77,65.69,65.71,16250.0,64.0909,64.1006,64.0226,64.0421,16250.0
2017-05-16 11:05:00,65.72,65.75,65.66,65.66,11172.0,64.0519,64.0811,63.9934,63.9934,11172.0
2017-05-16 11:10:00,65.66,65.68,65.64,65.68,34762.0,63.9934,64.0129,63.9739,64.0129,34762.0
2017-05-16 11:15:00,65.68,65.68,65.63,65.63,5197.0,64.0129,64.0129,63.9642,63.9642,5197.0
2017-05-16 11:20:00,65.64,65.68,65.64,65.67,10182.0,63.9739,64.0129,63.9739,64.0032,10182.0
2017-05-16 11:25:00,65.67,65.7,65.64,65.67,6199.0,64.0032,64.0324,63.9739,64.0032,6199.0
2017-05-16 11:30:00,65.66,65.67,65.62,65.66,8704.0,63.9934,64.0032,63.9544,63.9934,8704.0
2017-05-16 11:35:00,65.67,65.69,65.67,65.68,10887.0,64.0032,64.0226,64.0032,64.0129,10887.0
2017-05-16 11:40:00,65.68,65.72,65.67,65.71,9706.0,64.0129,64.0519,64.0032,64.0421,9706.0
2017-05-16 11:45:00,65.71,65.72,65.67,65.69,12897.0,64.0421,64.0519,64.0032,64.0226,12897.0
2017-05-16 11:50:00,65.71,65.75,65.69,65.75,6804.0,64.0421,64.0811,64.0226,64.0811,6804.0
2017-05-16 11:55:00,65.75,65.78,65.73,65.78,14366.0,64.0811,64.1104,64.0616,64.1104,14366.0
2017-05-16 12:00:00,65.79,65.84,65.79,65.84,7231.0,64.1201,64.1688,64.1201,64.1688,7231.0
2017-05-16 12:05:00,65.84,65.86,65.82,65.86,7608.0,64.1688,64.1883,64.1493,64.1883,7608.0
2017-05-16 12:10:00,65.86,65.87,65.8,65.8,13386.0,64.1883,64.1981,64.1299,64.1299,13386.0
2017-05-16 12:15:00,65.8,65.83,65.8,65.82,13701.0,64.1299,64.1591,64.1299,64.1493,13701.0
2017-05-16 12:20:00,65.82,65.86,65.82,65.83,14829.0,64.1493,64.1883,64.1493,64.1591,14829.0
2017-05-16 12:25:00,65.83,65.83,65.81,65.81,6878.0,64.1591,64.1591,64.1396,64.1396,6878.0
2017-05-16 12:30:00,65.81,65.82,65.79,65.81,11657.0,64.1396,64.1493,64.1201,64.1396,11657.0
2017-05-16 12:35:00,65.81,65.84,65.8,65.84,4775.0,64.1396,64.1688,64.1299,64.1688,4775.0
2017-05-16 12:40:00,65.83,65.86,65.81,65.83,28003.0,64.1591,64.1883,64.1396,64.1591,28003.0
2017-05-16 12:45:00,65.81,65.82,65.81,65.82,9649.0,64.1396,64.1493,64.1396,64.1493,9649.0
2017-05-16 12:50:00,65.82,65.83,65.81,65.82,8387.0,64.1493,64.1591,64.1396,64.1493,8387.0
2017-05-16 12:55:00,65.82,65.85,65.8,65.83,47434.0,64.1493,64.1786,64.1299,64.1591,47434.0
2017-05-16 13:00:00,65.83,65.86,65.81,65.83,72597.0,64.1591,64.1883,64.1396,64.1591,72597.0
2017-05-16 13:05:00,65.83,65.88,65.83,65.83,21213.0,64.1591,64.2078,64.1591,64.1591,21213.0
2017-05-16 13:10:00,65.85,65.85,65.8,65.83,9024.0,64.1786,64.1786,64.1299,64.1591,9024.0
2017-05-16 13:15:00,65.81,65.87,65.8,65.85,12963.0,64.1396,64.1981,64.1299,64.1786,12963.0
2017-05-16 13:20:00,65.84,65.84,65.8,65.81,5975.0,64.1688,64.1688,64.1299,64.1396,5975.0
2017-05-16 13:25:00,65.81,65.82,65.8,65.82,46933.0,64.1396,64.1493,64.1299,64.1493,46933.0
2017-05-16 13:30:00,65.82,65.86,65.8,65.86,80091.0,64.1493,64.1883,64.1299,64.1883,80091.0
2017-05-16 13:35:00,65.85,65.85,65.78,65.78,43640.0,64.1786,64.1786,64.1104,64.1104,43640.0
2017-05-16 13:40:00,65.78,65.8,65.74,65.76,10642.0,64.1104,64.1299,64.0714,64.0909,10642.0
2017-05-16 13:45:00,65.75,65.77,65.72,65.73,19839.0,64.0811,64.1006,64.0519,64.0616,19839.0
2017-05-16 13:50:00,65.73,65.78,65.72,65.77,121104.0,64.0616,64.1104,64.0519,64.1006,121104.0
2017-05-16 13:55:00,65.77,65.89,65.76,65.86,174049.0,64.1006,64.2176,64.0909,64.1883,174049.0
2017-05-16 14:00:00,65.87,66.02,65.87,65.91,50730.0,64.1981,64.3443,64.1981,64.2371,50730.0
2017-05-16 14:05:00,65.91,65.96,65.91,65.95,27158.0,64.2371,64.2858,64.2371,64.276,27158.0
2017-05-16 14:10:00,65.94,66.15,65.9,66.09,48819.0,64.2663,64.471,64.2273,64.4125,48819.0
2017-05-16 14:15:00,66.08,66.16,66.05,66.1,79382.0,64.4027,64.4807,64.3735,64.4222,79382.0
2017-05-16 14:20:00,66.1,66.12,65.93,65.97,59335.0,64.4222,64.4417,64.2566,64.2955,59335.0
2017-05-16 14:25:00,65.96,65.98,65.88,65.92,38583.0,64.2858,64.3053,64.2078,64.2468,38583.0
2017-05-16 14:30:00,65.92,65.95,65.88,65.92,29046.0,64.2468,64.276,64.2078,64.2468,29046.0
2017-05-16 14:35:00,65.93,65.95,65.78,65.93,121064.0,64.2566,64.276,64.1104,64.2566,121064.0
2017-05-16 14:40:00,65.93,65.94,65.88,65.88,41479.0,64.2566,64.2663,64.2078,64.2078,41479.0
2017-05-16 14:45:00,65.88,65.92,65.81,65.84,22824.0,64.2078,64.2468,64.1396,64.1688,22824.0
2017-05-16 14:50:00,65.84,65.89,65.79,65.8,104906.0,64.1688,64.2176,64.1201,64.1299,104906.0
2017-05-16 14:55:00,65.8,65.81,65.74,65.77,13719.0,64.1299,64.1396,64.0714,64.1006,13719.0
2017-05-16 15:00:00,65.76,65.88,65.76,65.87,94874.0,64.0909,64.2078,64.0909,64.1981,94874.0
2017-05-16 15:05:00,65.86,65.89,65.84,65.88,32186.0,64.1883,64.2176,64.1688,64.2078,32186.0
2017-05-16 15:10:00,65.87,65.92,65.87,65.92,22120.0,64.1981,64.2468,64.1981,64.2468,22120.0
2017-05-16 15:15:00,65.91,65.92,65.86,65.87,22909.0,64.2371,64.2468,64.1883,64.1981,22909.0
2017-05-16 15:20:00,65.87,65.9,65.85,65.87,21979.0,64.1981,64.2273,64.1786,64.1981,21979.0
2017-05-16 15:25:00,65.87,65.88,65.83,65.86,31574.0,64.1981,64.2078,64.1591,64.1883,31574.0
2017-05-16 15:30:00,65.86,65.93,65.83,65.89,92970.0,64.1883,64.2566,64.1591,64.2176,92970.0
2017-05-16 15:35:00,65.89,65.9,65.85,65.88,56927.0,64.2176,64.2273,64.1786,64.2078,56927.0
2017-05-16 15:40:00,65.88,65.89,65.81,65.81,53993.0,64.2078,64.2176,64.1396,64.1396,53993.0
2017-05-16 15:45:00,65.81,65.82,65.69,65.69,55690.0,64.1396,64.1493,64.0226,64.0226,55690.0
2017-05-16 15:50:00,65.7,65.79,65.69,65.77,67329.0,64.0324,64.1201,64.0226,64.1006,67329.0
2017-05-16 15:55:00,65.76,65.8,65.71,65.78,149714.0,64.0909,64.1299,64.0421,64.1104,149714.0
2017-05-17 09:30:00,65.32,66.32,65.26,66.0,298642.0,63.662,64.6367,63.6036,64.3248,298642.0
2017-05-17 09:35:00,65.91,66.07,65.46,65.74,136792.0,64.2371,64.393,63.7985,64.0714,136792.0
2017-05-17 09:40:00,65.74,65.87,65.62,65.78,49690.0,64.0714,64.1981,63.9544,64.1104,49690.0
2017-05-17 09:45:00,65.77,65.79,65.66,65.75,19479.0,64.1006,64.1201,63.9934,64.0811,19479.0
2017-05-17 09:50:00,65.76,65.76,65.5,65.59,23531.0,64.0909,64.0909,63.8375,63.9252,23531.0
2017-05-17 09:55:00,65.6,65.6,65.25,65.33,52034.0,63.9349,63.9349,63.5938,63.6718,52034.0
2017-05-17 10:00:00,65.35,65.39,65.13,65.14,24816.0,63.6913,63.7303,63.4769,63.4866,24816.0
2017-05-17 10:05:00,65.15,65.16,65.06,65.16,27850.0,63.4964,63.5061,63.4086,63.5061,27850.0
2017-05-17 10:10:00,65.16,65.19,65.01,65.04,37786.0,63.5061,63.5353,63.3599,63.3891,37786.0
2017-05-17 10:15:00,65.04,65.37,65.04,65.33,36991.0,63.3891,63.7108,63.3891,63.6718,36991.0
2017-05-17 10:20:00,65.3,65.34,65.22,65.22,11511.0,63.6425,63.6815,63.5646,63.5646,11511.0
2017-05-17 10:25:00,65.21,65.22,65.11,65.15,13158.0,63.5548,63.5646,63.4574,63.4964,13158.0
2017-05-17 10:30:00,65.14,65.17,65.04,65.09,24374.0,63.4866,63.5158,63.3891,63.4379,24374.0
2017-05-17 10:35:00,65.09,65.09,64.9,64.99,28927.0,63.4379,63.4379,63.2527,63.3404,28927.0
2017-05-17 10:40:00,64.99,65.1,64.96,65.09,27106.0,63.3404,63.4476,63.3112,63.4379,27106.0
2017-05-17 10:45:00,65.1,65.11,64.93,65.03,24460.0,63.4476,63.4574,63.2819,63.3794,24460.0
2017-05-17 10:50:00,65.03,65.05,64.81,64.98,91844.0,63.3794,63.3989,63.165,63.3307,91844.0
2017-05-17 10:55:00,64.99,65.04,64.83,64.88,44733.0,63.3404,63.3891,63.1845,63.2332,44733.0
2017-05-17 11:00:00,64.89,64.89,64.72,64.72,33387.0,63.243,63.243,63.0773,63.0773,33387.0
2017-05-17 11:05:00,64.74,64.79,64.67,64.72,41026.0,63.0968,63.1455,63.0285,63.0773,41026.0
2017-05-17 11:10:00,64.71,64.76,64.7,64.74,40415.0,63.0675,63.1163,63.0578,63.0968,40415.0
2017-05-17 11:15:00,64.74,64.75,64.63,64.64,68604.0,63.0968,63.1065,62.9896,62.9993,68604.0
2017-05-17 11:20:00,64.63,64.79,64.61,64.78,51263.0,62.9896,63.1455,62.9701,63.1357,51263.0
2017-05-17 11:25:00,64.78,64.97,64.76,64.91,48810.0,63.1357,63.3209,63.1163,63.2624,48810.0
2017-05-17 11:30:00,64.9,64.97,64.84,64.91,52068.0,63.2527,63.3209,63.1942,63.2624,52068.0
2017-05-17 11:35:00,64.9,65.1,64.89,65.08,48769.0,63.2527,63.4476,63.243,63.4281,48769.0
2017-05-17 11:40:00,65.07,65.08,64.92,64.93,170139.0,63.4184,63.4281,63.2722,63.2819,170139.0
2017-05-17 11:45:00,64.93,65.02,64.88,65.01,86780.0,63.2819,63.3697,63.2332,63.3599,86780.0
2017-05-17 11:50:00,65.03,65.09,64.98,64.98,31500.0,63.3794,63.4379,63.3307,63.3307,31500.0
2017-05-17 11:55:00,64.99,65.26,64.98,65.26,53188.0,63.3404,63.6036,63.3307,63.6036,53188.0
2017-05-17 12:00:00,65.27,65.27,65.13,65.13,24106.0,63.6133,63.6133,63.4769,63.4769,24106.0
2017-05-17 12:05:00,65.12,65.12,65.05,65.08,25734.0,63.4671,63.4671,63.3989,63.4281,25734.0
2017-05-17 12:10:00,65.08,65.09,65.06,65.06,10866.0,63.4281,63.4379,63.4086,63.4086,10866.0
2017-05-17 12:15:00,65.06,65.06,65.01,65.02,46201.0,63.4086,63.4086,63.3599,63.3697,46201.0
2017-05-17 12:20:00,65.02,65.12,64.97,65.09,110980.0,63.3697,63.4671,63.3209,63.4379,110980.0
2017-05-17 12:25:00,65.09,65.09,65.03,65.04,43768.0,63.4379,63.4379,63.3794,63.3891,43768.0
2017-05-17 12:30:00,65.03,65.03,64.94,65.02,24300.0,63.3794,63.3794,63.2917,63.3697,24300.0
2017-05-17 12:35:00,65.02,65.05,64.98,65.05,15800.0,63.3697,63.3989,63.3307,63.3989,15800.0
2017-05-17 12:40:00,65.06,65.08,65.02,65.06,11630.0,63.4086,63.4281,63.3697,63.4086,11630.0
2017-05-17 12:45:00,65.07,65.09,65.05,65.05,8790.0,63.4184,63.4379,63.3989,63.3989,8790.0
2017-05-17 12:50:00,65.05,65.09,65.0,65.06,14336.0,63.3989,63.4379,63.3502,63.4086,14336.0
2017-05-17 12:55:00,65.05,65.06,64.97,65.0,14004.0,63.3989,63.4086,63.3209,63.3502,14004.0
2017-05-17 13:00:00,64.99,65.0,64.95,64.98,17474.0,63.3404,63.3502,63.3014,63.3307,17474.0
2017-05-17 13:05:00,64.97,65.0,64.95,64.98,16498.0,63.3209,63.3502,63.3014,63.3307,16498.0
2017-05-17 13:10:00,64.99,65.03,64.91,64.91,11825.0,63.3404,63.3794,63.2624,63.2624,11825.0
2017-05-17 13:15:00,64.92,64.96,64.88,64.93,26994.0,63.2722,63.3112,63.2332,63.2819,26994.0
2017-05-17 13:20:00,64.92,64.94,64.89,64.91,18810.0,63.2722,63.2917,63.243,63.2624,18810.0
2017-05-17 13:25:00,64.91,64.95,64.87,64.9,21802.0,63.2624,63.3014,63.2235,63.2527,21802.0
2017-05-17 13:30:00,64.9,64.94,64.89,64.93,12573.0,63.2527,63.2917,63.243,63.2819,12573.0
2017-05-17 13:35:00,64.92,64.96,64.89,64.91,24533.0,63.2722,63.3112,63.243,63.2624,24533.0
2017-05-17 13:40:00,64.9,64.95,64.86,64.95,50347.0,63.2527,63.3014,63.2137,63.3014,50347.0
2017-05-17 13:45:00,64.95,65.03,64.92,65.02,21062.0,63.3014,63.3794,63.2722,63.3697,21062.0
2017-05-17 13:50:00,65.03,65.13,65.01,65.08,53934.0,63.3794,63.4769,63.3599,63.4281,53934.0
2017-05-17 13:55:00,65.08,65.1,64.92,65.02,63390.0,63.4281,63.4476,63.2722,63.3697,63390.0
2017-05-17 14:00:00,65.01,65.01,64.91,64.96,51319.0,63.3599,63.3599,63.2624,63.3112,51319.0
2017-05-17 14:05:00,64.96,65.03,64.94,65.01,28686.0,63.3112,63.3794,63.2917,63.3599,28686.0
2017-05-17 14:10:00,65.0,65.07,64.95,65.06,32441.0,63.3502,63.4184,63.3014,63.4086,32441.0
2017-05-17 14:15:00,65.06,65.06,64.83,64.86,100059.0,63.4086,63.4086,63.1845,63.2137,100059.0
2017-05-17 14:20:00,64.86,64.94,64.81,64.89,37415.0,63.2137,63.2917,63.165,63.243,37415.0
2017-05-17 14:25:00,64.9,64.96,64.85,64.88,65497.0,63.2527,63.3112,63.204,63.2332,65497.0
2017-05-17 14:30:00,64.89,64.95,64.85,64.85,35994.0,63.243,63.3014,63.204,63.204,35994.0
2017-05-17 14:35:00,64.85,64.86,64.72,64.72,57924.0,63.204,63.2137,63.0773,63.0773,57924.0
2017-05-17 14:40:00,64.72,64.77,64.61,64.67,68372.0,63.0773,63.126,62.9701,63.0285,68372.0
2017-05-17 14:45:00,64.67,64.71,64.53,64.55,55514.0,63.0285,63.0675,62.8921,62.9116,55514.0
2017-05-17 14:50:00,64.55,64.58,64.53,64.58,42264.0,62.9116,62.9408,62.8921,62.9408,42264.0
2017-05-17 14:55:00,64.57,64.63,64.55,64.58,49377.0,62.9311,62.9896,62.9116,62.9408,49377.0
2017-05-17 15:00:00,64.57,64.58,64.47,64.53,102965.0,62.9311,62.9408,62.8336,62.8921,102965.0
2017-05-17 15:05:00,64.53,64.55,64.4,64.42,111914.0,62.8921,62.9116,62.7654,62.7849,111914.0
2017-05-17 15:10:00,64.42,64.43,64.36,64.42,81372.0,62.7849,62.7946,62.7264,62.7849,81372.0
2017-05-17 15:15:00,64.42,64.43,64.37,64.4,37863.0,62.7849,62.7946,62.7362,62.7654,37863.0
2017-05-17 15:20:00,64.4,64.4,64.31,64.32,90977.0,62.7654,62.7654,62.6777,62.6874,90977.0
2017-05-17 15:25:00,64.31,64.34,64.23,64.24,78078.0,62.6777,62.7069,62.5997,62.6095,78078.0
2017-05-17 15:30:00,64.23,64.24,64.0,64.02,206692.0,62.5997,62.6095,62.3755,62.395,206692.0
2017-05-17 15:35:00,64.03,64.14,64.02,64.09,166461.0,62.4048,62.512,62.395,62.4633,166461.0
2017-05-17 15:40:00,64.08,64.23,64.06,64.11,172460.0,62.4535,62.5997,62.434,62.4827,172460.0
2017-05-17 15:45:00,64.1,64.13,63.95,63.99,138176.0,62.473,62.5022,62.3268,62.3658,138176.0
2017-05-17 15:50:00,64.0,64.02,63.77,63.94,412737.0,62.3755,62.395,62.1514,62.3171,412737.0
2017-05-17 15:55:00,63.93,63.94,63.7,63.77,511785.0,62.3073,62.3171,62.0832,62.1514,511785.0
2017-05-18 09:30:00,63.64,63.74,63.52,63.58,112081.0,62.0247,62.1221,61.9077,61.9662,112081.0
2017-05-18 09:35:00,63.6,63.71,63.57,63.65,46000.0,61.9857,62.0929,61.9565,62.0344,46000.0
2017-05-18 09:40:00,63.66,63.73,63.55,63.68,73230.0,62.0442,62.1124,61.937,62.0637,73230.0
2017-05-18 09:45:00,63.69,64.05,63.68,64.0,75009.0,62.0734,62.4243,62.0637,62.3755,75009.0
2017-05-18 09:50:00,64.0,64.18,63.99,64.18,77475.0,62.3755,62.551,62.3658,62.551,77475.0
2017-05-18 09:55:00,64.17,64.2,64.08,64.13,81639.0,62.5412,62.5705,62.4535,62.5022,81639.0
2017-05-18 10:00:00,64.13,64.52,64.13,64.51,63338.0,62.5022,62.8823,62.5022,62.8726,63338.0
2017-05-18 10:05:00,64.5,64.77,64.46,64.73,53284.0,62.8629,63.126,62.8239,63.087,53284.0
2017-05-18 10:10:00,64.72,64.84,64.72,64.76,60612.0,63.0773,63.1942,63.0773,63.1163,60612.0
2017-05-18 10:15:00,64.78,64.89,64.76,64.8,46983.0,63.1357,63.243,63.1163,63.1552,46983.0
2017-05-18 10:20:00,64.79,64.79,64.65,64.69,59251.0,63.1455,63.1455,63.009,63.048,59251.0
2017-05-18 10:25:00,64.68,64.72,64.65,64.7,58960.0,63.0383,63.0773,63.009,63.0578,58960.0
2017-05-18 10:30:00,64.69,64.92,64.69,64.8,60752.0,63.048,63.2722,63.048,63.1552,60752.0
2017-05-18 10:35:00,64.81,64.89,64.58,64.59,88751.0,63.165,63.243,62.9408,62.9506,88751.0
2017-05-18 10:40:00,64.59,64.6,64.52,64.59,10620.0,62.9506,62.9603,62.8823,62.9506,10620.0
2017-05-18 10:45:00,64.6,64.6,64.54,64.58,6591.0,62.9603,62.9603,62.9018,62.9408,6591.0
2017-05-18 10:50:00,64.58,64.63,64.54,64.59,15170.0,62.9408,62.9896,62.9018,62.9506,15170.0
2017-05-18 10:55:00,64.59,64.8,64.59,64.74,25671.0,62.9506,63.1552,62.9506,63.0968,25671.0
2017-05-18 11:00:00,64.74,64.74,64.65,64.65,14409.0,63.0968,63.0968,63.009,63.009,14409.0
2017-05-18 11:05:00,64.65,64.65,64.55,64.59,14664.0,63.009,63.009,62.9116,62.9506,14664.0
2017-05-18 11:10:00,64.6,64.62,64.53,64.61,34320.0,62.9603,62.9798,62.8921,62.9701,34320.0
2017-05-18 11:15:00,64.63,64.68,64.58,64.58,31321.0,62.9896,63.0383,62.9408,62.9408,31321.0
2017-05-18 11:20:00,64.58,64.58,64.46,64.47,19155.0,62.9408,62.9408,62.8239,62.8336,19155.0
2017-05-18 11:25:00,64.46,64.48,64.29,64.37,46027.0,62.8239,62.8434,62.6582,62.7362,46027.0
2017-05-18 11:30:00,64.37,64.5,64.36,64.38,47899.0,62.7362,62.8629,62.7264,62.7459,47899.0
2017-05-18 11:35:00,64.38,64.4,64.34,64.35,18555.0,62.7459,62.7654,62.7069,62.7167,18555.0
2017-05-18 11:40:00,64.36,64.37,64.24,64.29,18882.0,62.7264,62.7362,62.6095,62.6582,18882.0
2017-05-18 11:45:00,64.28,64.38,64.28,64.34,46744.0,62.6484,62.7459,62.6484,62.7069,46744.0
2017-05-18 11:50:00,64.35,64.37,64.32,64.33,9797.0,62.7167,62.7362,62.6874,62.6972,9797.0
2017-05-18 11:55:00,64.32,64.33,64.23,64.26,11738.0,62.6874,62.6972,62.5997,62.6289,11738.0
2017-05-18 12:00:00,64.26,64.31,64.2,64.25,37675.0,62.6289,62.6777,62.5705,62.6192,37675.0
2017-05-18 12:05:00,64.25,64.35,64.24,64.3,28215.0,62.6192,62.7167,62.6095,62.6679,28215.0
2017-05-18 12:10:00,64.31,64.45,64.3,64.43,10189.0,62.6777,62.8141,62.6679,62.7946,10189.0
2017-05-18 12:15:00,64.4,64.6,64.4,64.56,19763.0,62.7654,62.9603,62.7654,62.9213,19763.0
2017-05-18 12:20:00,64.56,64.85,64.54,64.82,23001.0,62.9213,63.204,62.9018,63.1747,23001.0
2017-05-18 12:25:00,64.8,64.81,64.65,64.73,49528.0,63.1552,63.165,63.009,63.087,49528.0
2017-05-18 12:30:00,64.73,64.92,64.73,64.86,38583.0,63.087,63.2722,63.087,63.2137,38583.0
2017-05-18 12:35:00,64.83,64.88,64.82,64.85,8792.0,63.1845,63.2332,63.1747,63.204,8792.0
2017-05-18 12:40:00,64.85,64.9,64.81,64.86,26510.0,63.204,63.2527,63.165,63.2137,26510.0
2017-05-18 12:45:00,64.83,64.84,64.78,64.81,16004.0,63.1845,63.1942,63.1357,63.165,16004.0
2017-05-18 12:50:00,64.81,64.86,64.78,64.85,11011.0,63.165,63.2137,63.1357,63.204,11011.0
2017-05-18 12:55:00,64.85,64.92,64.85,64.91,21417.0,63.204,63.2722,63.204,63.2624,21417.0
2017-05-18 13:00:00,64.91,65.06,64.9,64.92,28568.0,63.2624,63.4086,63.2527,63.2722,28568.0
2017-05-18 13:05:00,64.91,64.92,64.83,64.84,55483.0,63.2624,63.2722,63.1845,63.1942,55483.0
2017-05-18 13:10:00,64.83,64.84,64.8,64.81,20200.0,63.1845,63.1942,63.1552,63.165,20200.0
2017-05-18 13:15:00,64.83,64.89,64.81,64.83,34953.0,63.1845,63.243,63.165,63.1845,34953.0
2017-05-18 13:20:00,64.81,64.87,64.8,64.82,13255.0,63.165,63.2235,63.1552,63.1747,13255.0
2017-05-18 13:25:00,64.81,64.88,64.79,64.88,70532.0,63.165,63.2332,63.1455,63.2332,70532.0
2017-05-18 13:30:00,64.88,65.12,64.87,65.12,24827.0,63.2332,63.4671,63.2235,63.4671,24827.0
2017-05-18 13:35:00,65.12,65.23,65.04,65.1,42234.0,63.4671,63.5743,63.3891,63.4476,42234.0
2017-05-18 13:40:00,65.09,65.17,65.07,65.17,16514.0,63.4379,63.5158,63.4184,63.5158,16514.0
2017-05-18 13:45:00,65.15,65.18,65.09,65.12,17577.0,63.4964,63.5256,63.4379,63.4671,17577.0
2017-05-18 13:50:00,65.12,65.26,65.12,65.24,34951.0,63.4671,63.6036,63.4671,63.5841,34951.0
2017-05-18 13:55:00,65.27,65.32,65.21,65.31,48351.0,63.6133,63.662,63.5548,63.6523,48351.0
2017-05-18 14:00:00,65.31,65.59,65.31,65.58,88453.0,63.6523,63.9252,63.6523,63.9154,88453.0
2017-05-18 14:05:00,65.59,65.68,65.54,65.6,83918.0,63.9252,64.0129,63.8765,63.9349,83918.0
2017-05-18 14:10:00,65.59,65.62,65.53,65.61,45231.0,63.9252,63.9544,63.8667,63.9447,45231.0
2017-05-18 14:15:00,65.61,65.68,65.56,65.58,31558.0,63.9447,64.0129,63.8959,63.9154,31558.0
2017-05-18 14:20:00,65.57,65.64,65.57,65.63,33215.0,63.9057,63.9739,63.9057,63.9642,33215.0
2017-05-18 14:25:00,65.64,65.66,65.59,65.63,28645.0,63.9739,63.9934,63.9252,63.9642,28645.0
2017-05-18 14:30:00,65.62,65.88,65.62,65.88,101967.0,63.9544,64.2078,63.9544,64.2078,101967.0
2017-05-18 14:35:00,65.88,65.98,65.77,65.79,90334.0,64.2078,64.3053,64.1006,64.1201,90334.0
2017-05-18 14:40:00,65.79,65.87,65.78,65.81,89569.0,64.1201,64.1981,64.1104,64.1396,89569.0
2017-05-18 14:45:00,65.82,65.88,65.77,65.88,83452.0,64.1493,64.2078,64.1006,64.2078,83452.0
2017-05-18 14:50:00,65.88,65.9,65.8,65.89,83875.0,64.2078,64.2273,64.1299,64.2176,83875.0
2017-05-18 14:55:00,65.89,65.94,65.84,65.9,48203.0,64.2176,64.2663,64.1688,64.2273,48203.0
2017-05-18 15:00:00,65.91,66.08,65.9,66.06,63977.0,64.2371,64.4027,64.2273,64.3833,63977.0
2017-05-18 15:05:00,66.05,66.15,66.01,66.04,112446.0,64.3735,64.471,64.3345,64.3638,112446.0
2017-05-18 15:10:00,66.03,66.05,65.91,65.93,68631.0,64.354,64.3735,64.2371,64.2566,68631.0
2017-05-18 15:15:00,65.94,66.03,65.87,65.98,58939.0,64.2663,64.354,64.1981,64.3053,58939.0
2017-05-18 15:20:00,65.97,65.97,65.83,65.89,111826.0,64.2955,64.2955,64.1591,64.2176,111826.0
2017-05-18 15:25:00,65.88,65.9,65.79,65.89,49993.0,64.2078,64.2273,64.1201,64.2176,49993.0
2017-05-18 15:30:00,65.89,65.96,65.72,65.86,128057.0,64.2176,64.2858,64.0519,64.1883,128057.0
2017-05-18 15:35:00,65.85,65.89,65.67,65.67,91126.0,64.1786,64.2176,64.0032,64.0032,91126.0
2017-05-18 15:40:00,65.68,65.69,65.62,65.67,75522.0,64.0129,64.0226,63.9544,64.0032,75522.0
2017-05-18 15:45:00,65.68,65.75,65.62,65.72,124458.0,64.0129,64.0811,63.9544,64.0519,124458.0
2017-05-18 15:50:00,65.72,65.8,65.63,65.69,155031.0,64.0519,64.1299,63.9642,64.0226,155031.0
2017-05-18 15:55:00,65.69,65.7,65.57,65.61,248529.0,64.0226,64.0324,63.9057,63.9447,248529.0
2017-05-19 09:30:00,66.59,66.95,66.5,66.75,231751.0,64.8998,65.2507,64.8121,65.0557,231751.0
2017-05-19 09:35:00,66.76,66.81,66.26,66.32,102999.0,65.0655,65.1142,64.5782,64.6367,102999.0
2017-05-19 09:40:00,66.33,66.35,65.88,65.92,127096.0,64.6464,64.6659,64.2078,64.2468,127096.0
2017-05-19 09:45:00,65.92,66.33,65.92,66.29,83331.0,64.2468,64.6464,64.2468,64.6074,83331.0
2017-05-19 09:50:00,66.32,66.33,66.1,66.28,47674.0,64.6367,64.6464,64.4222,64.5977,47674.0
2017-05-19 09:55:00,66.28,66.37,66.19,66.31,31407.0,64.5977,64.6854,64.51,64.6269,31407.0
2017-05-19 10:00:00,66.31,66.38,66.3,66.32,25408.0,64.6269,64.6951,64.6172,64.6367,25408.0
2017-05-19 10:05:00,66.34,66.38,66.24,66.24,36535.0,64.6561,64.6951,64.5587,64.5587,36535.0
2017-05-19 10:10:00,66.26,66.34,66.16,66.24,53350.0,64.5782,64.6561,64.4807,64.5587,53350.0
2017-05-19 10:15:00,66.24,66.29,66.21,66.27,21785.0,64.5587,64.6074,64.5294,64.5879,21785.0
2017-05-19 10:20:00,66.27,66.32,66.2,66.26,36443.0,64.5879,64.6367,64.5197,64.5782,36443.0
2017-05-19 10:25:00,66.26,66.3,66.2,66.25,31476.0,64.5782,64.6172,64.5197,64.5684,31476.0
2017-05-19 10:30:00,66.25,66.29,66.2,66.22,46575.0,64.5684,64.6074,64.5197,64.5392,46575.0
2017-05-19 10:35:00,66.23,66.28,66.16,66.28,27216.0,64.5489,64.5977,64.4807,64.5977,27216.0
2017-05-19 10:40:00,66.28,66.29,66.22,66.26,50677.0,64.5977,64.6074,64.5392,64.5782,50677.0
2017-05-19 10:45:00,66.26,66.33,66.23,66.24,106725.0,64.5782,64.6464,64.5489,64.5587,106725.0
2017-05-19 10:50:00,66.22,66.27,66.13,66.26,18583.0,64.5392,64.5879,64.4515,64.5782,18583.0
2017-05-19 10:55:00,66.26,66.31,66.22,66.22,25722.0,64.5782,64.6269,64.5392,64.5392,25722.0
2017-05-19 11:00:00,66.23,66.46,66.23,66.43,67008.0,64.5489,64.7731,64.5489,64.7439,67008.0
2017-05-19 11:05:00,66.43,66.53,66.4,66.51,36973.0,64.7439,64.8413,64.7146,64.8218,36973.0
2017-05-19 11:10:00,66.52,66.58,66.5,66.54,19866.0,64.8316,64.8901,64.8121,64.8511,19866.0
2017-05-19 11:15:00,66.53,66.54,66.45,66.48,17272.0,64.8413,64.8511,64.7634,64.7926,17272.0
2017-05-19 11:20:00,66.47,66.48,66.41,66.44,20327.0,64.7828,64.7926,64.7244,64.7536,20327.0
2017-05-19 11:25:00,66.44,66.48,66.42,66.44,9393.0,64.7536,64.7926,64.7341,64.7536,9393.0
2017-05-19 11:30:00,66.43,66.51,66.42,66.51,18755.0,64.7439,64.8218,64.7341,64.8218,18755.0
2017-05-19 11:35:00,66.51,66.55,66.5,66.51,26972.0,64.8218,64.8608,64.8121,64.8218,26972.0
2017-05-19 11:40:00,66.52,66.6,66.51,66.58,27192.0,64.8316,64.9095,64.8218,64.8901,27192.0
2017-05-19 11:45:00,66.58,66.72,66.56,66.7,51520.0,64.8901,65.0265,64.8706,65.007,51520.0
2017-05-19 11:50:00,66.71,66.76,66.69,66.69,90464.0,65.0168,65.0655,64.9973,64.9973,90464.0
2017-05-19 11:55:00,66.72,66.74,66.66,66.68,35170.0,65.0265,65.046,64.968,64.9875,35170.0
2017-05-19 12:00:00,66.68,66.76,66.68,66.74,43845.0,64.9875,65.0655,64.9875,65.046,43845.0
2017-05-19 12:05:00,66.76,66.87,66.76,66.82,59525.0,65.0655,65.1727,65.0655,65.124,59525.0
2017-05-19 12:10:00,66.82,66.85,66.75,66.76,27349.0,65.124,65.1532,65.0557,65.0655,27349.0
2017-05-19 12:15:00,66.74,66.75,66.62,66.64,27050.0,65.046,65.0557,64.929,64.9485,27050.0
2017-05-19 12:20:00,66.64,66.67,66.59,66.6,21505.0,64.9485,64.9778,64.8998,64.9095,21505.0
2017-05-19 12:25:00,66.6,66.62,66.57,66.59,15009.0,64.9095,64.929,64.8803,64.8998,15009.0
2017-05-19 12:30:00,66.6,66.64,66.58,66.61,18049.0,64.9095,64.9485,64.8901,64.9193,18049.0
2017-05-19 12:35:00,66.61,66.62,66.56,66.61,18340.0,64.9193,64.929,64.8706,64.9193,18340.0
2017-05-19 12:40:00,66.62,66.63,66.56,66.58,25474.0,64.929,64.9388,64.8706,64.8901,25474.0
2017-05-19 12:45:00,66.58,66.6,66.56,66.58,10404.0,64.8901,64.9095,64.8706,64.8901,10404.0
2017-05-19 12:50:00,66.57,66.6,66.53,66.58,27389.0,64.8803,64.9095,64.8413,64.8901,27389.0
2017-05-19 12:55:00,66.58,66.59,66.51,66.58,25612.0,64.8901,64.8998,64.8218,64.8901,25612.0
2017-05-19 13:00:00,66.58,66.59,66.45,66.45,33132.0,64.8901,64.8998,64.7634,64.7634,33132.0
2017-05-19 13:05:00,66.45,66.46,66.37,66.41,45282.0,64.7634,64.7731,64.6854,64.7244,45282.0
2017-05-19 13:10:00,66.42,66.43,66.36,66.36,12379.0,64.7341,64.7439,64.6756,64.6756,12379.0
2017-05-19 13:15:00,66.37,66.38,66.28,66.29,15149.0,64.6854,64.6951,64.5977,64.6074,15149.0
2017-05-19 13:20:00,66.29,66.44,66.29,66.41,34152.0,64.6074,64.7536,64.6074,64.7244,34152.0
2017-05-19 13:25:00,66.41,66.47,66.41,66.45,9865.0,64.7244,64.7828,64.7244,64.7634,9865.0
2017-05-19 13:30:00,66.44,66.45,66.41,66.45,11975.0,64.7536,64.7634,64.7244,64.7634,11975.0
2017-05-19 13:35:00,66.46,66.54,66.44,66.49,36699.0,64.7731,64.8511,64.7536,64.8023,36699.0
2017-05-19 13:40:00,66.49,66.52,66.46,66.52,13002.0,64.8023,64.8316,64.7731,64.8316,13002.0
2017-05-19 13:45:00,66.51,66.66,66.51,66.66,28559.0,64.8218,64.968,64.8218,64.968,28559.0
2017-05-19 13:50:00,66.65,66.7,66.64,66.69,19934.0,64.9583,65.007,64.9485,64.9973,19934.0
2017-05-19 13:55:00,66.69,66.78,66.68,66.71,31633.0,64.9973,65.085,64.9875,65.0168,31633.0
2017-05-19 14:00:00,66.7,66.75,66.62,66.74,35144.0,65.007,65.0557,64.929,65.046,35144.0
2017-05-19 14:05:00,66.75,66.75,66.62,66.65,43238.0,65.0557,65.0557,64.929,64.9583,43238.0
2017-05-19 14:10:00,66.65,66.7,66.64,66.7,36293.0,64.9583,65.007,64.9485,65.007,36293.0
2017-05-19 14:15:00,66.69,66.8,66.69,66.8,36399.0,64.9973,65.1045,64.9973,65.1045,36399.0
2017-05-19 14:20:00,66.79,66.84,66.71,66.72,49780.0,65.0947,65.1435,65.0168,65.0265,49780.0
2017-05-19 14:25:00,66.71,66.79,66.71,66.77,19441.0,65.0168,65.0947,65.0168,65.0752,19441.0
2017-05-19 14:30:00,66.76,66.77,66.67,66.69,25050.0,65.0655,65.0752,64.9778,64.9973,25050.0
2017-05-19 14:35:00,66.68,66.72,66.68,66.71,19286.0,64.9875,65.0265,64.9875,65.0168,19286.0
2017-05-19 14:40:00,66.72,66.76,66.69,66.7,28663.0,65.0265,65.0655,64.9973,65.007,28663.0
2017-05-19 14:45:00,66.69,66.72,66.64,66.65,28931.0,64.9973,65.0265,64.9485,64.9583,28931.0
2017-05-19 14:50:00,66.65,66.65,66.51,66.51,27984.0,64.9583,64.9583,64.8218,64.8218,27984.0
2017-05-19 14:55:00,66.52,66.53,66.4,66.44,93551.0,64.8316,64.8413,64.7146,64.7536,93551.0
2017-05-19 15:00:00,66.44,66.52,66.37,66.37,41029.0,64.7536,64.8316,64.6854,64.6854,41029.0
2017-05-19 15:05:00,66.38,66.47,66.38,66.4,46931.0,64.6951,64.7828,64.6951,64.7146,46931.0
2017-05-19 15:10:00,66.41,66.49,66.36,66.44,50069.0,64.7244,64.8023,64.6756,64.7536,50069.0
2017-05-19 15:15:00,66.44,66.5,66.44,66.48,63148.0,64.7536,64.8121,64.7536,64.7926,63148.0
2017-05-19 15:20:00,66.47,66.48,66.34,66.41,53768.0,64.7828,64.7926,64.6561,64.7244,53768.0
2017-05-19 15:25:00,66.42,66.47,66.31,66.31,35343.0,64.7341,64.7828,64.6269,64.6269,35343.0
2017-05-19 15:30:00,66.31,66.37,66.27,66.28,54969.0,64.6269,64.6854,64.5879,64.5977,54969.0
2017-05-19 15:35:00,66.28,66.32,66.24,66.3,47826.0,64.5977,64.6367,64.5587,64.6172,47826.0
2017-05-19 15:40:00,66.3,66.37,66.29,66.33,86902.0,64.6172,64.6854,64.6074,64.6464,86902.0
2017-05-19 15:45:00,66.33,66.35,66.28,66.29,80715.0,64.6464,64.6659,64.5977,64.6074,80715.0
2017-05-19 15:50:00,66.34,66.46,66.29,66.39,235317.0,64.6561,64.7731,64.6074,64.7049,235317.0
2017-05-19 15:55:00,66.39,66.41,66.23,66.24,261552.0,64.7049,64.7244,64.5489,64.5587,261552.0
2017-05-22 09:30:00,66.21,66.41,66.21,66.38,51618.0,64.5294,64.7244,64.5294,64.6951,51618.0
2017-05-22 09:35:00,66.38,66.39,66.18,66.18,19384.0,64.6951,64.7049,64.5002,64.5002,19384.0
2017-05-22 09:40:00,66.16,66.27,66.13,66.27,28535.0,64.4807,64.5879,64.4515,64.5879,28535.0
2017-05-22 09:45:00,66.25,66.35,66.25,66.32,14808.0,64.5684,64.6659,64.5684,64.6367,14808.0
2017-05-22 09:50:00,66.33,66.39,66.31,66.33,31425.0,64.6464,64.7049,64.6269,64.6464,31425.0
2017-05-22 09:55:00,66.36,66.4,66.3,66.4,23232.0,64.6756,64.7146,64.6172,64.7146,23232.0
2017-05-22 10:00:00,66.39,66.44,66.38,66.44,14115.0,64.7049,64.7536,64.6951,64.7536,14115.0
2017-05-22 10:05:00,66.45,66.56,66.43,66.43,47405.0,64.7634,64.8706,64.7439,64.7439,47405.0
2017-05-22 10:10:00,66.44,66.44,66.27,66.29,51241.0,64.7536,64.7536,64.5879,64.6074,51241.0
2017-05-22 10:15:00,66.29,66.34,66.25,66.26,25435.0,64.6074,64.6561,64.5684,64.5782,25435.0
2017-05-22 10:20:00,66.24,66.28,66.18,66.25,21913.0,64.5587,64.5977,64.5002,64.5684,21913.0
2017-05-22 10:25:00,66.25,66.33,66.19,66.33,18427.0,64.5684,64.6464,64.51,64.6464,18427.0
2017-05-22 10:30:00,66.36,66.51,66.33,66.47,53215.0,64.6756,64.8218,64.6464,64.7828,53215.0
2017-05-22 10:35:00,66.48,66.49,66.35,66.43,42717.0,64.7926,64.8023,64.6659,64.7439,42717.0
2017-05-22 10:40:00,66.43,66.48,66.41,66.48,21117.0,64.7439,64.7926,64.7244,64.7926,21117.0
2017-05-22 10:45:00,66.48,66.5,66.41,66.46,55979.0,64.7926,64.8121,64.7244,64.7731,55979.0
2017-05-22 10:50:00,66.47,66.5,66.35,66.37,24686.0,64.7828,64.8121,64.6659,64.6854,24686.0
2017-05-22 10:55:00,66.36,66.38,66.25,66.28,26667.0,64.6756,64.6951,64.5684,64.5977,26667.0
2017-05-22 11:00:00,66.28,66.3,66.2,66.23,13935.0,64.5977,64.6172,64.5197,64.5489,13935.0
2017-05-22 11:05:00,66.23,66.4,66.21,66.4,34867.0,64.5489,64.7146,64.5294,64.7146,34867.0
2017-05-22 11:10:00,66.4,66.48,66.4,66.42,23756.0,64.7146,64.7926,64.7146,64.7341,23756.0
2017-05-22 11:15:00,66.42,66.5,66.41,66.45,23690.0,64.7341,64.8121,64.7244,64.7634,23690.0
2017-05-22 11:20:00,66.44,66.73,66.43,66.72,49318.0,64.7536,65.0362,64.7439,65.0265,49318.0
2017-05-22 11:25:00,66.72,66.73,66.51,66.56,18182.0,65.0265,65.0362,64.8218,64.8706,18182.0
2017-05-22 11:30:00,66.56,66.57,66.45,66.53,18521.0,64.8706,64.8803,64.7634,64.8413,18521.0
2017-05-22 11:35:00,66.54,66.68,66.5,66.63,34266.0,64.8511,64.9875,64.8121,64.9388,34266.0
2017-05-22 11:40:00,66.64,66.67,66.58,66.6,24493.0,64.9485,64.9778,64.8901,64.9095,24493.0
2017-05-22 11:45:00,66.6,66.63,66.58,66.58,6334.0,64.9095,64.9388,64.8901,64.8901,6334.0
2017-05-22 11:50:00,66.58,66.65,66.58,66.63,25453.0,64.8901,64.9583,64.8901,64.9388,25453.0
2017-05-22 11:55:00,66.63,66.65,66.6,66.65,22234.0,64.9388,64.9583,64.9095,64.9583,22234.0
2017-05-22 12:00:00,66.66,66.67,66.6,66.6,10403.0,64.968,64.9778,64.9095,64.9095,10403.0
2017-05-22 12:05:00,66.6,66.62,66.58,66.62,7929.0,64.9095,64.929,64.8901,64.929,7929.0
2017-05-22 12:10:00,66.62,66.78,66.6,66.73,12419.0,64.929,65.085,64.9095,65.0362,12419.0
2017-05-22 12:15:00,66.73,66.79,66.68,66.68,9954.0,65.0362,65.0947,64.9875,64.9875,9954.0
2017-05-22 12:20:00,66.68,66.73,66.67,66.72,10280.0,64.9875,65.0362,64.9778,65.0265,10280.0
2017-05-22 12:25:00,66.72,66.74,66.66,66.69,14751.0,65.0265,65.046,64.968,64.9973,14751.0
2017-05-22 12:30:00,66.69,66.74,66.67,66.74,15534.0,64.9973,65.046,64.9778,65.046,15534.0
2017-05-22 12:35:00,66.74,66.9,66.72,66.85,49712.0,65.046,65.2019,65.0265,65.1532,49712.0
2017-05-22 12:40:00,66.85,66.86,66.82,66.84,20179.0,65.1532,65.1629,65.124,65.1435,20179.0
2017-05-22 12:45:00,66.83,66.86,66.81,66.86,16281.0,65.1337,65.1629,65.1142,65.1629,16281.0
2017-05-22 12:50:00,66.86,66.89,66.85,66.88,18252.0,65.1629,65.1922,65.1532,65.1824,18252.0
2017-05-22 12:55:00,66.89,66.89,66.85,66.88,25638.0,65.1922,65.1922,65.1532,65.1824,25638.0
2017-05-22 13:00:00,66.89,66.93,66.89,66.92,20169.0,65.1922,65.2312,65.1922,65.2214,20169.0
2017-05-22 13:05:00,66.92,66.99,66.92,66.93,41389.0,65.2214,65.2896,65.2214,65.2312,41389.0
2017-05-22 13:10:00,66.94,66.95,66.88,66.89,29467.0,65.2409,65.2507,65.1824,65.1922,29467.0
2017-05-22 13:15:00,66.89,66.89,66.81,66.82,25817.0,65.1922,65.1922,65.1142,65.124,25817.0
2017-05-22 13:20:00,66.82,66.82,66.78,66.79,10228.0,65.124,65.124,65.085,65.0947,10228.0
2017-05-22 13:25:00,66.79,66.84,66.78,66.83,15527.0,65.0947,65.1435,65.085,65.1337,15527.0
2017-05-22 13:30:00,66.83,66.93,66.82,66.88,26894.0,65.1337,65.2312,65.124,65.1824,26894.0
2017-05-22 13:35:00,66.89,66.95,66.85,66.85,30001.0,65.1922,65.2507,65.1532,65.1532,30001.0
2017-05-22 13:40:00,66.86,66.88,66.83,66.86,21814.0,65.1629,65.1824,65.1337,65.1629,21814.0
2017-05-22 13:45:00,66.84,66.86,66.83,66.84,15523.0,65.1435,65.1629,65.1337,65.1435,15523.0
2017-05-22 13:50:00,66.84,66.84,66.73,66.76,41377.0,65.1435,65.1435,65.0362,65.0655,41377.0
2017-05-22 13:55:00,66.77,66.77,66.72,66.76,17442.0,65.0752,65.0752,65.0265,65.0655,17442.0
2017-05-22 14:00:00,66.76,66.76,66.68,66.75,32797.0,65.0655,65.0655,64.9875,65.0557,32797.0
2017-05-22 14:05:00,66.76,66.77,66.69,66.7,30421.0,65.0655,65.0752,64.9973,65.007,30421.0
2017-05-22 14:10:00,66.7,66.77,66.7,66.76,20255.0,65.007,65.0752,65.007,65.0655,20255.0
2017-05-22 14:15:00,66.77,66.77,66.72,66.76,11755.0,65.0752,65.0752,65.0265,65.0655,11755.0
2017-05-22 14:20:00,66.76,66.78,66.73,66.77,15492.0,65.0655,65.085,65.0362,65.0752,15492.0
2017-05-22 14:25:00,66.78,66.83,66.77,66.82,9983.0,65.085,65.1337,65.0752,65.124,9983.0
2017-05-22 14:30:00,66.81,66.85,66.78,66.83,19871.0,65.1142,65.1532,65.085,65.1337,19871.0
2017-05-22 14:35:00,66.82,66.87,66.82,66.86,20540.0,65.124,65.1727,65.124,65.1629,20540.0
2017-05-22 14:40:00,66.86,66.98,66.86,66.96,44506.0,65.1629,65.2799,65.1629,65.2604,44506.0
2017-05-22 14:45:00,66.96,67.01,66.94,67.0,24298.0,65.2604,65.3091,65.2409,65.2994,24298.0
2017-05-22 14:50:00,66.99,67.04,66.95,67.04,14408.0,65.2896,65.3384,65.2507,65.3384,14408.0
2017-05-22 14:55:00,67.03,67.05,67.0,67.02,27496.0,65.3286,65.3481,65.2994,65.3189,27496.0
2017-05-22 15:00:00,67.02,67.03,66.94,66.96,27660.0,65.3189,65.3286,65.2409,65.2604,27660.0
2017-05-22 15:05:00,66.96,66.96,66.93,66.93,28284.0,65.2604,65.2604,65.2312,65.2312,28284.0
2017-05-22 15:10:00,66.94,66.95,66.91,66.91,29634.0,65.2409,65.2507,65.2117,65.2117,29634.0
2017-05-22 15:15:00,66.91,67.0,66.91,66.93,29858.0,65.2117,65.2994,65.2117,65.2312,29858.0
2017-05-22 15:20:00,66.93,67.01,66.88,66.99,30255.0,65.2312,65.3091,65.1824,65.2896,30255.0
2017-05-22 15:25:00,66.99,67.05,66.96,67.04,25621.0,65.2896,65.3481,65.2604,65.3384,25621.0
2017-05-22 15:30:00,67.04,67.06,67.03,67.06,39209.0,65.3384,65.3579,65.3286,65.3579,39209.0
2017-05-22 15:35:00,67.05,67.11,67.05,67.05,54568.0,65.3481,65.4066,65.3481,65.3481,54568.0
2017-05-22 15:40:00,67.05,67.11,67.05,67.07,60617.0,65.3481,65.4066,65.3481,65.3676,60617.0
2017-05-22 15:45:00,67.07,67.08,67.04,67.06,47358.0,65.3676,65.3774,65.3384,65.3579,47358.0
2017-05-22 15:50:00,67.06,67.12,67.05,67.08,96483.0,65.3579,65.4163,65.3481,65.3774,96483.0
2017-05-22 15:55:00,67.08,67.12,67.04,67.11,156619.0,65.3774,65.4163,65.3384,65.4066,156619.0
2017-05-23 09:30:00,67.41,67.56,67.23,67.36,26652.0,65.699,65.8452,65.5236,65.6503,26652.0
2017-05-23 09:35:00,67.36,67.45,67.23,67.28,9883.0,65.6503,65.738,65.5236,65.5723,9883.0
2017-05-23 09:40:00,67.33,67.33,67.15,67.15,9528.0,65.621,65.621,65.4456,65.4456,9528.0
2017-05-23 09:45:00,67.16,67.18,66.98,67.08,14311.0,65.4553,65.4748,65.2799,65.3774,14311.0
2017-05-23 09:50:00,67.08,67.27,67.08,67.27,31668.0,65.3774,65.5625,65.3774,65.5625,31668.0
2017-05-23 09:55:00,67.27,67.29,67.13,67.26,14134.0,65.5625,65.582,65.4261,65.5528,14134.0
2017-05-23 10:00:00,67.26,67.3,67.21,67.29,12985.0,65.5528,65.5918,65.5041,65.582,12985.0
2017-05-23 10:05:00,67.28,67.31,67.18,67.27,11700.0,65.5723,65.6015,65.4748,65.5625,11700.0
2017-05-23 10:10:00,67.28,67.28,67.22,67.26,13406.0,65.5723,65.5723,65.5138,65.5528,13406.0
2017-05-23 10:15:00,67.24,67.26,67.1,67.14,13340.0,65.5333,65.5528,65.3969,65.4358,13340.0
2017-05-23 10:20:00,67.15,67.27,67.14,67.23,6418.0,65.4456,65.5625,65.4358,65.5236,6418.0
2017-05-23 10:25:00,67.25,67.27,67.19,67.23,20743.0,65.543,65.5625,65.4846,65.5236,20743.0
2017-05-23 10:30:00,67.24,67.4,67.24,67.33,31370.0,65.5333,65.6892,65.5333,65.621,31370.0
2017-05-23 10:35:00,67.31,67.35,67.29,67.29,15144.0,65.6015,65.6405,65.582,65.582,15144.0
2017-05-23 10:40:00,67.31,67.33,67.25,67.29,13017.0,65.6015,65.621,65.543,65.582,13017.0
2017-05-23 10:45:00,67.3,67.41,67.28,67.4,10414.0,65.5918,65.699,65.5723,65.6892,10414.0
2017-05-23 10:50:00,67.4,67.48,67.37,67.44,12649.0,65.6892,65.7672,65.66,65.7282,12649.0
2017-05-23 10:55:00,67.43,67.49,67.39,67.48,10291.0,65.7185,65.777,65.6795,65.7672,10291.0
2017-05-23 11:00:00,67.49,67.49,67.43,67.45,14506.0,65.777,65.777,65.7185,65.738,14506.0
2017-05-23 11:05:00,67.47,67.47,67.4,67.43,10123.0,65.7575,65.7575,65.6892,65.7185,10123.0
2017-05-23 11:10:00,67.43,67.5,67.4,67.49,15867.0,65.7185,65.7867,65.6892,65.777,15867.0
2017-05-23 11:15:00,67.49,67.55,67.48,67.52,16818.0,65.777,65.8354,65.7672,65.8062,16818.0
2017-05-23 11:20:00,67.51,67.58,67.5,67.57,10385.0,65.7965,65.8647,65.7867,65.8549,10385.0
2017-05-23 11:25:00,67.58,67.71,67.56,67.7,23519.0,65.8647,65.9914,65.8452,65.9816,23519.0
2017-05-23 11:30:00,67.69,67.75,67.65,67.75,17116.0,65.9719,66.0304,65.9329,66.0304,17116.0
2017-05-23 11:35:00,67.74,67.76,67.65,67.71,15133.0,66.0206,66.0401,65.9329,65.9914,15133.0
2017-05-23 11:40:00,67.71,67.71,67.61,67.68,16583.0,65.9914,65.9914,65.8939,65.9621,16583.0
2017-05-23 11:45:00,67.69,67.7,67.65,67.68,25826.0,65.9719,65.9816,65.9329,65.9621,25826.0
2017-05-23 11:50:00,67.68,67.72,67.66,67.67,15302.0,65.9621,66.0011,65.9426,65.9524,15302.0
2017-05-23 11:55:00,67.66,67.66,67.56,67.57,19074.0,65.9426,65.9426,65.8452,65.8549,19074.0
2017-05-23 12:00:00,67.57,67.62,67.56,67.61,9968.0,65.8549,65.9037,65.8452,65.8939,9968.0
2017-05-23 12:05:00,67.6,67.67,67.59,67.62,10920.0,65.8842,65.9524,65.8744,65.9037,10920.0
2017-05-23 12:10:00,67.63,67.71,67.62,67.69,9006.0,65.9134,65.9914,65.9037,65.9719,9006.0
2017-05-23 12:15:00,67.68,67.69,67.64,67.64,9465.0,65.9621,65.9719,65.9232,65.9232,9465.0
2017-05-23 12:20:00,67.64,67.71,67.64,67.67,21198.0,65.9232,65.9914,65.9232,65.9524,21198.0
2017-05-23 12:25:00,67.66,67.67,67.54,67.54,14170.0,65.9426,65.9524,65.8257,65.8257,14170.0
2017-05-23 12:30:00,67.55,67.57,67.53,67.54,12600.0,65.8354,65.8549,65.8159,65.8257,12600.0
2017-05-23 12:35:00,67.54,67.56,67.53,67.53,4716.0,65.8257,65.8452,65.8159,65.8159,4716.0
2017-05-23 12:40:00,67.55,67.55,67.5,67.51,12586.0,65.8354,65.8354,65.7867,65.7965,12586.0
2017-05-23 12:45:00,67.5,67.5,67.43,67.43,12157.0,65.7867,65.7867,65.7185,65.7185,12157.0
2017-05-23 12:50:00,67.42,67.43,67.39,67.41,9377.0,65.7087,65.7185,65.6795,65.699,9377.0
2017-05-23 12:55:00,67.39,67.42,67.37,67.39,10977.0,65.6795,65.7087,65.66,65.6795,10977.0
2017-05-23 13:00:00,67.38,67.4,67.34,67.38,20695.0,65.6698,65.6892,65.6308,65.6698,20695.0
2017-05-23 13:05:00,67.39,67.39,67.35,67.38,12599.0,65.6795,65.6795,65.6405,65.6698,12599.0
2017-05-23 13:10:00,67.39,67.4,67.36,67.39,10716.0,65.6795,65.6892,65.6503,65.6795,10716.0
2017-05-23 13:15:00,67.39,67.39,67.36,67.36,10887.0,65.6795,65.6795,65.6503,65.6503,10887.0
2017-05-23 13:20:00,67.37,67.38,67.34,67.35,13589.0,65.66,65.6698,65.6308,65.6405,13589.0
2017-05-23 13:25:00,67.36,67.39,67.34,67.34,16843.0,65.6503,65.6795,65.6308,65.6308,16843.0
2017-05-23 13:30:00,67.35,67.36,67.32,67.33,6809.0,65.6405,65.6503,65.6113,65.621,6809.0
2017-05-23 13:35:00,67.33,67.38,67.32,67.34,12737.0,65.621,65.6698,65.6113,65.6308,12737.0
2017-05-23 13:40:00,67.35,67.37,67.34,67.35,5121.0,65.6405,65.66,65.6308,65.6405,5121.0
2017-05-23 13:45:00,67.36,67.36,67.35,67.36,8718.0,65.6503,65.6503,65.6405,65.6503,8718.0
2017-05-23 13:50:00,67.36,67.43,67.35,67.42,35673.0,65.6503,65.7185,65.6405,65.7087,35673.0
2017-05-23 13:55:00,67.42,67.47,67.42,67.43,28448.0,65.7087,65.7575,65.7087,65.7185,28448.0
2017-05-23 14:00:00,67.42,67.46,67.42,67.46,16047.0,65.7087,65.7477,65.7087,65.7477,16047.0
2017-05-23 14:05:00,67.46,67.47,67.43,67.45,16917.0,65.7477,65.7575,65.7185,65.738,16917.0
2017-05-23 14:10:00,67.46,67.47,67.43,67.44,13575.0,65.7477,65.7575,65.7185,65.7282,13575.0
2017-05-23 14:15:00,67.43,67.47,67.4,67.44,19517.0,65.7185,65.7575,65.6892,65.7282,19517.0
2017-05-23 14:20:00,67.44,67.47,67.42,67.46,21601.0,65.7282,65.7575,65.7087,65.7477,21601.0
2017-05-23 14:25:00,67.47,67.52,67.43,67.45,18076.0,65.7575,65.8062,65.7185,65.738,18076.0
2017-05-23 14:30:00,67.46,67.47,67.37,67.44,94772.0,65.7477,65.7575,65.66,65.7282,94772.0
2017-05-23 14:35:00,67.42,67.43,67.37,67.41,48738.0,65.7087,65.7185,65.66,65.699,48738.0
2017-05-23 14:40:00,67.4,67.47,67.4,67.47,19200.0,65.6892,65.7575,65.6892,65.7575,19200.0
2017-05-23 14:45:00,67.45,67.55,67.45,67.49,29595.0,65.738,65.8354,65.738,65.777,29595.0
2017-05-23 14:50:00,67.48,67.48,67.41,67.45,12943.0,65.7672,65.7672,65.699,65.738,12943.0
2017-05-23 14:55:00,67.46,67.47,67.39,67.44,28755.0,65.7477,65.7575,65.6795,65.7282,28755.0
2017-05-23 15:00:00,67.44,67.52,67.41,67.51,26974.0,65.7282,65.8062,65.699,65.7965,26974.0
2017-05-23 15:05:00,67.5,67.57,67.47,67.48,44323.0,65.7867,65.8549,65.7575,65.7672,44323.0
2017-05-23 15:10:00,67.48,67.52,67.46,67.5,28966.0,65.7672,65.8062,65.7477,65.7867,28966.0
2017-05-23 15:15:00,67.49,67.52,67.48,67.49,17998.0,65.777,65.8062,65.7672,65.777,17998.0
2017-05-23 15:20:00,67.48,67.52,67.43,67.52,31694.0,65.7672,65.8062,65.7185,65.8062,31694.0
2017-05-23 15:25:00,67.52,67.52,67.46,67.48,56000.0,65.8062,65.8062,65.7477,65.7672,56000.0
2017-05-23 15:30:00,67.48,67.55,67.47,67.52,63777.0,65.7672,65.8354,65.7575,65.8062,63777.0
2017-05-23 15:35:00,67.52,67.54,67.41,67.41,32846.0,65.8062,65.8257,65.699,65.699,32846.0
2017-05-23 15:40:00,67.41,67.46,67.39,67.44,46618.0,65.699,65.7477,65.6795,65.7282,46618.0
2017-05-23 15:45:00,67.44,67.44,67.42,67.43,38716.0,65.7282,65.7282,65.7087,65.7185,38716.0
2017-05-23 15:50:00,67.43,67.47,67.42,67.44,68113.0,65.7185,65.7575,65.7087,65.7282,68113.0
2017-05-23 15:55:00,67.44,67.5,67.43,67.5,154505.0,65.7282,65.7867,65.7185,65.7867,154505.0
2017-05-24 09:30:00,67.7,67.74,67.46,67.48,32046.0,65.9816,66.0206,65.7477,65.7672,32046.0
2017-05-24 09:35:00,67.44,67.44,66.93,67.16,47619.0,65.7282,65.7282,65.2312,65.4553,47619.0
2017-05-24 09:40:00,67.16,67.22,67.06,67.08,48511.0,65.4553,65.5138,65.3579,65.3774,48511.0
2017-05-24 09:45:00,67.08,67.18,67.08,67.18,17488.0,65.3774,65.4748,65.3774,65.4748,17488.0
2017-05-24 09:50:00,67.14,67.22,67.13,67.13,18565.0,65.4358,65.5138,65.4261,65.4261,18565.0
2017-05-24 09:55:00,67.16,67.26,67.1,67.19,19677.0,65.4553,65.5528,65.3969,65.4846,19677.0
2017-05-24 10:00:00,67.18,67.22,67.1,67.2,40264.0,65.4748,65.5138,65.3969,65.4943,40264.0
2017-05-24 10:05:00,67.22,67.26,67.19,67.21,28558.0,65.5138,65.5528,65.4846,65.5041,28558.0
2017-05-24 10:10:00,67.21,67.23,67.18,67.23,42352.0,65.5041,65.5236,65.4748,65.5236,42352.0
2017-05-24 10:15:00,67.22,67.23,67.18,67.2,87893.0,65.5138,65.5236,65.4748,65.4943,87893.0
2017-05-24 10:20:00,67.18,67.23,67.18,67.22,40550.0,65.4748,65.5236,65.4748,65.5138,40550.0
2017-05-24 10:25:00,67.22,67.24,67.18,67.21,14422.0,65.5138,65.5333,65.4748,65.5041,14422.0
2017-05-24 10:30:00,67.19,67.2,67.18,67.19,9888.0,65.4846,65.4943,65.4748,65.4846,9888.0
2017-05-24 10:35:00,67.2,67.23,67.16,67.18,42775.0,65.4943,65.5236,65.4553,65.4748,42775.0
2017-05-24 10:40:00,67.19,67.2,67.18,67.19,12894.0,65.4846,65.4943,65.4748,65.4846,12894.0
2017-05-24 10:45:00,67.19,67.2,67.18,67.2,29000.0,65.4846,65.4943,65.4748,65.4943,29000.0
2017-05-24 10:50:00,67.19,67.21,67.18,67.19,12283.0,65.4846,65.5041,65.4748,65.4846,12283.0
2017-05-24 10:55:00,67.19,67.2,67.17,67.19,27873.0,65.4846,65.4943,65.4651,65.4846,27873.0
2017-05-24 11:00:00,67.19,67.19,67.13,67.14,36509.0,65.4846,65.4846,65.4261,65.4358,36509.0
2017-05-24 11:05:00,67.14,67.17,67.13,67.17,36342.0,65.4358,65.4651,65.4261,65.4651,36342.0
2017-05-24 11:10:00,67.16,67.18,67.16,67.18,46653.0,65.4553,65.4748,65.4553,65.4748,46653.0
2017-05-24 11:15:00,67.18,67.18,67.1,67.15,22139.0,65.4748,65.4748,65.3969,65.4456,22139.0
2017-05-24 11:20:00,67.15,67.16,67.14,67.16,19468.0,65.4456,65.4553,65.4358,65.4553,19468.0
2017-05-24 11:25:00,67.15,67.16,67.12,67.13,14503.0,65.4456,65.4553,65.4163,65.4261,14503.0
2017-05-24 11:30:00,67.13,67.26,67.13,67.24,21918.0,65.4261,65.5528,65.4261,65.5333,21918.0
2017-05-24 11:35:00,67.24,67.43,67.23,67.42,14733.0,65.5333,65.7185,65.5236,65.7087,14733.0
2017-05-24 11:40:00,67.42,67.44,67.38,67.4,13902.0,65.7087,65.7282,65.6698,65.6892,13902.0
2017-05-24 11:45:00,67.41,67.43,67.38,67.39,18638.0,65.699,65.7185,65.6698,65.6795,18638.0
2017-05-24 11:50:00,67.39,67.4,67.38,67.39,22192.0,65.6795,65.6892,65.6698,65.6795,22192.0
2017-05-24 11:55:00,67.39,67.53,67.39,67.5,26250.0,65.6795,65.8159,65.6795,65.7867,26250.0
2017-05-24 12:00:00,67.5,67.55,67.43,67.44,25884.0,65.7867,65.8354,65.7185,65.7282,25884.0
2017-05-24 12:05:00,67.45,67.46,67.39,67.41,11503.0,65.738,65.7477,65.6795,65.699,11503.0
2017-05-24 12:10:00,67.42,67.53,67.41,67.53,10300.0,65.7087,65.8159,65.699,65.8159,10300.0
2017-05-24 12:15:00,67.53,67.53,67.42,67.46,9450.0,65.8159,65.8159,65.7087,65.7477,9450.0
2017-05-24 12:20:00,67.46,67.47,67.41,67.45,8600.0,65.7477,65.7575,65.699,65.738,8600.0
2017-05-24 12:25:00,67.45,67.45,67.4,67.43,12128.0,65.738,65.738,65.6892,65.7185,12128.0
2017-05-24 12:30:00,67.43,67.51,67.42,67.51,12633.0,65.7185,65.7965,65.7087,65.7965,12633.0
2017-05-24 12:35:00,67.5,67.51,67.42,67.44,11710.0,65.7867,65.7965,65.7087,65.7282,11710.0
2017-05-24 12:40:00,67.45,67.45,67.4,67.43,8400.0,65.738,65.738,65.6892,65.7185,8400.0
2017-05-24 12:45:00,67.43,67.45,67.42,67.44,11986.0,65.7185,65.738,65.7087,65.7282,11986.0
2017-05-24 12:50:00,67.44,67.51,67.43,67.5,9510.0,65.7282,65.7965,65.7185,65.7867,9510.0
2017-05-24 12:55:00,67.51,67.51,67.44,67.47,12839.0,65.7965,65.7965,65.7282,65.7575,12839.0
2017-05-24 13:00:00,67.47,67.5,67.42,67.42,17580.0,65.7575,65.7867,65.7087,65.7087,17580.0
2017-05-24 13:05:00,67.43,67.43,67.38,67.39,10442.0,65.7185,65.7185,65.6698,65.6795,10442.0
2017-05-24 13:10:00,67.4,67.41,67.38,67.39,9280.0,65.6892,65.699,65.6698,65.6795,9280.0
2017-05-24 13:15:00,67.4,67.4,67.38,67.39,9077.0,65.6892,65.6892,65.6698,65.6795,9077.0
2017-05-24 13:20:00,67.39,67.39,67.38,67.38,31671.0,65.6795,65.6795,65.6698,65.6698,31671.0
2017-05-24 13:25:00,67.38,67.39,67.38,67.38,13066.0,65.6698,65.6795,65.6698,65.6698,13066.0
2017-05-24 13:30:00,67.38,67.39,67.37,67.38,15229.0,65.6698,65.6795,65.66,65.6698,15229.0
2017-05-24 13:35:00,67.39,67.44,67.38,67.44,10362.0,65.6795,65.7282,65.6698,65.7282,10362.0
2017-05-24 13:40:00,67.44,67.46,67.43,67.45,8257.0,65.7282,65.7477,65.7185,65.738,8257.0
2017-05-24 13:45:00,67.46,67.46,67.38,67.41,9595.0,65.7477,65.7477,65.6698,65.699,9595.0
2017-05-24 13:50:00,67.41,67.44,67.41,67.43,8204.0,65.699,65.7282,65.699,65.7185,8204.0
2017-05-24 13:55:00,67.44,67.47,67.43,67.47,9654.0,65.7282,65.7575,65.7185,65.7575,9654.0
2017-05-24 14:00:00,67.47,67.52,67.44,67.47,20711.0,65.7575,65.8062,65.7282,65.7575,20711.0
2017-05-24 14:05:00,67.48,67.55,67.47,67.52,15632.0,65.7672,65.8354,65.7575,65.8062,15632.0
2017-05-24 14:10:00,67.52,67.65,67.51,67.6,25944.0,65.8062,65.9329,65.7965,65.8842,25944.0
2017-05-24 14:15:00,67.6,67.61,67.53,67.53,23950.0,65.8842,65.8939,65.8159,65.8159,23950.0
2017-05-24 14:20:00,67.54,67.54,67.5,67.53,38782.0,65.8257,65.8257,65.7867,65.8159,38782.0
2017-05-24 14:25:00,67.53,67.64,67.52,67.63,18605.0,65.8159,65.9232,65.8062,65.9134,18605.0
2017-05-24 14:30:00,67.62,67.63,67.61,67.61,24534.0,65.9037,65.9134,65.8939,65.8939,24534.0
2017-05-24 14:35:00,67.62,67.68,67.6,67.62,17468.0,65.9037,65.9621,65.8842,65.9037,17468.0
2017-05-24 14:40:00,67.62,67.65,67.59,67.65,15121.0,65.9037,65.9329,65.8744,65.9329,15121.0
2017-05-24 14:45:00,67.65,67.66,67.62,67.65,13356.0,65.9329,65.9426,65.9037,65.9329,13356.0
2017-05-24 14:50:00,67.66,67.66,67.59,67.6,14476.0,65.9426,65.9426,65.8744,65.8842,14476.0
2017-05-24 14:55:00,67.59,67.6,67.53,67.54,14507.0,65.8744,65.8842,65.8159,65.8257,14507.0
2017-05-24 15:00:00,67.54,67.55,67.51,67.53,12059.0,65.8257,65.8354,65.7965,65.8159,12059.0
2017-05-24 15:05:00,67.52,67.54,67.48,67.53,16450.0,65.8062,65.8257,65.7672,65.8159,16450.0
2017-05-24 15:10:00,67.53,67.53,67.49,67.5,11538.0,65.8159,65.8159,65.777,65.7867,11538.0
2017-05-24 15:15:00,67.49,67.56,67.49,67.54,23176.0,65.777,65.8452,65.777,65.8257,23176.0
2017-05-24 15:20:00,67.54,67.56,67.52,67.54,14913.0,65.8257,65.8452,65.8062,65.8257,14913.0
2017-05-24 15:25:00,67.53,67.54,67.51,67.52,17535.0,65.8159,65.8257,65.7965,65.8062,17535.0
2017-05-24 15:30:00,67.52,67.55,67.52,67.54,30050.0,65.8062,65.8354,65.8062,65.8257,30050.0
2017-05-24 15:35:00,67.54,67.54,67.5,67.51,35196.0,65.8257,65.8257,65.7867,65.7965,35196.0
2017-05-24 15:40:00,67.5,67.58,67.49,67.58,44352.0,65.7867,65.8647,65.777,65.8647,44352.0
2017-05-24 15:45:00,67.58,67.72,67.57,67.72,53672.0,65.8647,66.0011,65.8549,66.0011,53672.0
2017-05-24 15:50:00,67.72,67.82,67.72,67.76,87446.0,66.0011,66.0986,66.0011,66.0401,87446.0
2017-05-24 15:55:00,67.76,67.82,67.6,67.77,308904.0,66.0401,66.0986,65.8842,66.0499,308904.0
2017-05-25 09:30:00,67.71,67.89,67.69,67.7,48931.0,65.9914,66.1668,65.9719,65.9816,48931.0
2017-05-25 09:35:00,67.68,67.75,67.61,67.71,9768.0,65.9621,66.0304,65.8939,65.9914,9768.0
2017-05-25 09:40:00,67.7,67.8,67.7,67.71,11303.0,65.9816,66.0791,65.9816,65.9914,11303.0
2017-05-25 09:45:00,67.73,67.93,67.72,67.92,20924.0,66.0109,66.2058,66.0011,66.196,20924.0
2017-05-25 09:50:00,67.9,67.91,67.84,67.89,7600.0,66.1766,66.1863,66.1181,66.1668,7600.0
2017-05-25 09:55:00,67.89,67.9,67.79,67.79,21782.0,66.1668,66.1766,66.0693,66.0693,21782.0
2017-05-25 10:00:00,67.8,67.85,67.77,67.84,14422.0,66.0791,66.1278,66.0499,66.1181,14422.0
2017-05-25 10:05:00,67.86,67.98,67.86,67.95,28767.0,66.1376,66.2545,66.1376,66.2253,28767.0
2017-05-25 10:10:00,67.95,68.17,67.94,68.13,33406.0,66.2253,66.4397,66.2155,66.4007,33406.0
2017-05-25 10:15:00,68.13,68.23,68.1,68.2,14756.0,66.4007,66.4982,66.3715,66.4689,14756.0
2017-05-25 10:20:00,68.19,68.21,68.07,68.07,11946.0,66.4592,66.4787,66.3422,66.3422,11946.0
2017-05-25 10:25:00,68.1,68.13,68.06,68.08,12005.0,66.3715,66.4007,66.3325,66.352,12005.0
2017-05-25 10:30:00,68.08,68.2,68.08,68.13,18381.0,66.352,66.4689,66.352,66.4007,18381.0
2017-05-25 10:35:00,68.13,68.15,68.06,68.1,16839.0,66.4007,66.4202,66.3325,66.3715,16839.0
2017-05-25 10:40:00,68.11,68.2,68.03,68.03,16113.0,66.3812,66.4689,66.3033,66.3033,16113.0
2017-05-25 10:45:00,68.03,68.03,67.94,67.99,34261.0,66.3033,66.3033,66.2155,66.2643,34261.0
2017-05-25 10:50:00,67.99,68.0,67.88,67.88,13700.0,66.2643,66.274,66.1571,66.1571,13700.0
2017-05-25 10:55:00,67.89,67.92,67.8,67.9,15585.0,66.1668,66.196,66.0791,66.1766,15585.0
2017-05-25 11:00:00,67.9,67.97,67.89,67.92,20162.0,66.1766,66.2448,66.1668,66.196,20162.0
2017-05-25 11:05:00,67.93,68.14,67.92,68.14,22278.0,66.2058,66.4105,66.196,66.4105,22278.0
2017-05-25 11:10:00,68.14,68.27,68.13,68.24,22600.0,66.4105,66.5372,66.4007,66.5079,22600.0
2017-05-25 11:15:00,68.24,68.32,68.14,68.16,31287.0,66.5079,66.5859,66.4105,66.43,31287.0
2017-05-25 11:20:00,68.16,68.16,68.01,68.03,18422.0,66.43,66.43,66.2838,66.3033,18422.0
2017-05-25 11:25:00,68.05,68.21,68.04,68.17,18264.0,66.3227,66.4787,66.313,66.4397,18264.0
2017-05-25 11:30:00,68.18,68.23,68.15,68.15,10486.0,66.4494,66.4982,66.4202,66.4202,10486.0
2017-05-25 11:35:00,68.14,68.14,68.09,68.14,15046.0,66.4105,66.4105,66.3617,66.4105,15046.0
2017-05-25 11:40:00,68.13,68.14,68.1,68.1,14933.0,66.4007,66.4105,66.3715,66.3715,14933.0
2017-05-25 11:45:00,68.11,68.16,68.1,68.16,20551.0,66.3812,66.43,66.3715,66.43,20551.0
2017-05-25 11:50:00,68.16,68.19,68.15,68.18,9549.0,66.43,66.4592,66.4202,66.4494,9549.0
2017-05-25 11:55:00,68.17,68.18,68.16,68.17,7671.0,66.4397,66.4494,66.43,66.4397,7671.0
2017-05-25 12:00:00,68.17,68.19,68.11,68.19,13641.0,66.4397,66.4592,66.3812,66.4592,13641.0
2017-05-25 12:05:00,68.19,68.21,68.19,68.2,5216.0,66.4592,66.4787,66.4592,66.4689,5216.0
2017-05-25 12:10:00,68.19,68.2,68.07,68.11,22846.0,66.4592,66.4689,66.3422,66.3812,22846.0
2017-05-25 12:15:00,68.11,68.18,68.11,68.18,10836.0,66.3812,66.4494,66.3812,66.4494,10836.0
2017-05-25 12:20:00,68.17,68.24,68.16,68.23,13751.0,66.4397,66.5079,66.43,66.4982,13751.0
2017-05-25 12:25:00,68.23,68.25,68.23,68.23,12830.0,66.4982,66.5177,66.4982,66.4982,12830.0
2017-05-25 12:30:00,68.22,68.23,68.19,68.21,9100.0,66.4884,66.4982,66.4592,66.4787,9100.0
2017-05-25 12:35:00,68.21,68.24,68.2,68.23,9802.0,66.4787,66.5079,66.4689,66.4982,9802.0
2017-05-25 12:40:00,68.24,68.27,68.24,68.26,13692.0,66.5079,66.5372,66.5079,66.5274,13692.0
2017-05-25 12:45:00,68.26,68.3,68.24,68.24,14058.0,66.5274,66.5664,66.5079,66.5079,14058.0
2017-05-25 12:50:00,68.24,68.27,68.21,68.26,13565.0,66.5079,66.5372,66.4787,66.5274,13565.0
2017-05-25 12:55:00,68.27,68.27,68.22,68.26,11075.0,66.5372,66.5372,66.4884,66.5274,11075.0
2017-05-25 13:00:00,68.26,68.26,68.19,68.19,9519.0,66.5274,66.5274,66.4592,66.4592,9519.0
2017-05-25 13:05:00,68.2,68.2,68.13,68.16,15618.0,66.4689,66.4689,66.4007,66.43,15618.0
2017-05-25 13:10:00,68.16,68.2,68.14,68.18,7854.0,66.43,66.4689,66.4105,66.4494,7854.0
2017-05-25 13:15:00,68.17,68.23,68.17,68.23,7264.0,66.4397,66.4982,66.4397,66.4982,7264.0
2017-05-25 13:20:00,68.23,68.24,68.18,68.19,14846.0,66.4982,66.5079,66.4494,66.4592,14846.0
2017-05-25 13:25:00,68.19,68.19,68.12,68.15,14856.0,66.4592,66.4592,66.391,66.4202,14856.0
2017-05-25 13:30:00,68.15,68.16,68.04,68.09,13230.0,66.4202,66.43,66.313,66.3617,13230.0
2017-05-25 13:35:00,68.09,68.1,68.08,68.08,5764.0,66.3617,66.3715,66.352,66.352,5764.0
2017-05-25 13:40:00,68.08,68.11,68.06,68.1,11856.0,66.352,66.3812,66.3325,66.3715,11856.0
2017-05-25 13:45:00,68.1,68.1,68.0,68.04,16032.0,66.3715,66.3715,66.274,66.313,16032.0
2017-05-25 13:50:00,68.04,68.06,67.98,67.99,10953.0,66.313,66.3325,66.2545,66.2643,10953.0
2017-05-25 13:55:00,68.0,68.07,67.99,68.05,21656.0,66.274,66.3422,66.2643,66.3227,21656.0
2017-05-25 14:00:00,68.06,68.09,68.06,68.08,8744.0,66.3325,66.3617,66.3325,66.352,8744.0
2017-05-25 14:05:00,68.08,68.1,68.05,68.05,14623.0,66.352,66.3715,66.3227,66.3227,14623.0
2017-05-25 14:10:00,68.05,68.09,68.04,68.09,17065.0,66.3227,66.3617,66.313,66.3617,17065.0
2017-05-25 14:15:00,68.08,68.1,68.07,68.08,11571.0,66.352,66.3715,66.3422,66.352,11571.0
2017-05-25 14:20:00,68.08,68.08,68.01,68.05,12462.0,66.352,66.352,66.2838,66.3227,12462.0
2017-05-25 14:25:00,68.05,68.07,68.01,68.07,8916.0,66.3227,66.3422,66.2838,66.3422,8916.0
2017-05-25 14:30:00,68.06,68.09,68.05,68.09,10601.0,66.3325,66.3617,66.3227,66.3617,10601.0
2017-05-25 14:35:00,68.08,68.1,68.04,68.08,18002.0,66.352,66.3715,66.313,66.352,18002.0
2017-05-25 14:40:00,68.08,68.1,68.03,68.04,9138.0,66.352,66.3715,66.3033,66.313,9138.0
2017-05-25 14:45:00,68.04,68.04,67.97,67.97,18281.0,66.313,66.313,66.2448,66.2448,18281.0
2017-05-25 14:50:00,67.96,68.0,67.95,67.97,18904.0,66.235,66.274,66.2253,66.2448,18904.0
2017-05-25 14:55:00,67.96,68.01,67.96,67.96,19530.0,66.235,66.2838,66.235,66.235,19530.0
2017-05-25 15:00:00,67.96,67.97,67.93,67.96,11894.0,66.235,66.2448,66.2058,66.235,11894.0
2017-05-25 15:05:00,67.96,67.96,67.9,67.9,12601.0,66.235,66.235,66.1766,66.1766,12601.0
2017-05-25 15:10:00,67.91,67.92,67.81,67.84,27333.0,66.1863,66.196,66.0888,66.1181,27333.0
2017-05-25 15:15:00,67.83,67.83,67.75,67.75,24885.0,66.1083,66.1083,66.0304,66.0304,24885.0
2017-05-25 15:20:00,67.77,67.77,67.71,67.74,19693.0,66.0499,66.0499,65.9914,66.0206,19693.0
2017-05-25 15:25:00,67.74,67.75,67.7,67.75,31228.0,66.0206,66.0304,65.9816,66.0304,31228.0
2017-05-25 15:30:00,67.75,67.8,67.7,67.7,41800.0,66.0304,66.0791,65.9816,65.9816,41800.0
2017-05-25 15:35:00,67.7,67.72,67.67,67.68,65877.0,65.9816,66.0011,65.9524,65.9621,65877.0
2017-05-25 15:40:00,67.68,67.69,67.67,67.68,32116.0,65.9621,65.9719,65.9524,65.9621,32116.0
2017-05-25 15:45:00,67.67,67.72,67.61,67.65,90197.0,65.9524,66.0011,65.8939,65.9329,90197.0
2017-05-25 15:50:00,67.65,67.71,67.6,67.61,134182.0,65.9329,65.9914,65.8842,65.8939,134182.0
2017-05-25 15:55:00,67.62,67.75,67.61,67.75,303287.0,65.9037,66.0304,65.8939,66.0304,303287.0
2017-05-26 09:30:00,67.76,67.82,67.61,67.62,43532.0,66.0401,66.0986,65.8939,65.9037,43532.0
2017-05-26 09:35:00,67.67,67.68,67.44,67.53,29157.0,65.9524,65.9621,65.7282,65.8159,29157.0
2017-05-26 09:40:00,67.48,67.63,67.48,67.5,16893.0,65.7672,65.9134,65.7672,65.7867,16893.0
2017-05-26 09:45:00,67.5,67.57,67.48,67.51,12859.0,65.7867,65.8549,65.7672,65.7965,12859.0
2017-05-26 09:50:00,67.51,67.63,67.48,67.55,16360.0,65.7965,65.9134,65.7672,65.8354,16360.0
2017-05-26 09:55:00,67.54,67.59,67.4,67.43,52603.0,65.8257,65.8744,65.6892,65.7185,52603.0
2017-05-26 10:00:00,67.43,67.58,67.43,67.57,56398.0,65.7185,65.8647,65.7185,65.8549,56398.0
2017-05-26 10:05:00,67.57,67.71,67.56,67.6,16670.0,65.8549,65.9914,65.8452,65.8842,16670.0
2017-05-26 10:10:00,67.6,67.61,67.54,67.57,53487.0,65.8842,65.8939,65.8257,65.8549,53487.0
2017-05-26 10:15:00,67.58,67.66,67.56,67.59,18710.0,65.8647,65.9426,65.8452,65.8744,18710.0
2017-05-26 10:20:00,67.6,67.69,67.59,67.66,20195.0,65.8842,65.9719,65.8744,65.9426,20195.0
2017-05-26 10:25:00,67.67,67.73,67.61,67.71,36002.0,65.9524,66.0109,65.8939,65.9914,36002.0
2017-05-26 10:30:00,67.71,67.73,67.69,67.69,13861.0,65.9914,66.0109,65.9719,65.9719,13861.0
2017-05-26 10:35:00,67.7,67.87,67.69,67.85,29689.0,65.9816,66.1473,65.9719,66.1278,29689.0
2017-05-26 10:40:00,67.87,67.91,67.78,67.8,25620.0,66.1473,66.1863,66.0596,66.0791,25620.0
2017-05-26 10:45:00,67.79,67.9,67.79,67.9,15684.0,66.0693,66.1766,66.0693,66.1766,15684.0
2017-05-26 10:50:00,67.9,67.9,67.82,67.87,20909.0,66.1766,66.1766,66.0986,66.1473,20909.0
2017-05-26 10:55:00,67.86,67.93,67.85,67.85,13465.0,66.1376,66.2058,66.1278,66.1278,13465.0
2017-05-26 11:00:00,67.86,67.87,67.8,67.86,27874.0,66.1376,66.1473,66.0791,66.1376,27874.0
2017-05-26 11:05:00,67.86,67.88,67.83,67.87,17723.0,66.1376,66.1571,66.1083,66.1473,17723.0
2017-05-26 11:10:00,67.86,67.9,67.84,67.85,7674.0,66.1376,66.1766,66.1181,66.1278,7674.0
2017-05-26 11:15:00,67.84,67.85,67.78,67.8,12857.0,66.1181,66.1278,66.0596,66.0791,12857.0
2017-05-26 11:20:00,67.78,67.83,67.77,67.77,13723.0,66.0596,66.1083,66.0499,66.0499,13723.0
2017-05-26 11:25:00,67.77,67.85,67.75,67.8,18308.0,66.0499,66.1278,66.0304,66.0791,18308.0
2017-05-26 11:30:00,67.8,67.88,67.8,67.88,10588.0,66.0791,66.1571,66.0791,66.1571,10588.0
2017-05-26 11:35:00,67.88,67.88,67.8,67.84,17311.0,66.1571,66.1571,66.0791,66.1181,17311.0
2017-05-26 11:40:00,67.85,67.86,67.81,67.83,5762.0,66.1278,66.1376,66.0888,66.1083,5762.0
2017-05-26 11:45:00,67.83,67.85,67.81,67.83,15710.0,66.1083,66.1278,66.0888,66.1083,15710.0
2017-05-26 11:50:00,67.84,67.85,67.79,67.79,10945.0,66.1181,66.1278,66.0693,66.0693,10945.0
2017-05-26 11:55:00,67.79,67.81,67.77,67.77,6450.0,66.0693,66.0888,66.0499,66.0499,6450.0
2017-05-26 12:00:00,67.77,67.84,67.75,67.81,16621.0,66.0499,66.1181,66.0304,66.0888,16621.0
2017-05-26 12:05:00,67.81,67.89,67.81,67.84,11030.0,66.0888,66.1668,66.0888,66.1181,11030.0
2017-05-26 12:10:00,67.86,67.88,67.85,67.88,9792.0,66.1376,66.1571,66.1278,66.1571,9792.0
2017-05-26 12:15:00,67.88,67.88,67.81,67.85,17591.0,66.1571,66.1571,66.0888,66.1278,17591.0
2017-05-26 12:20:00,67.85,67.85,67.8,67.8,7626.0,66.1278,66.1278,66.0791,66.0791,7626.0
2017-05-26 12:25:00,67.81,67.82,67.77,67.77,15991.0,66.0888,66.0986,66.0499,66.0499,15991.0
2017-05-26 12:30:00,67.77,67.79,67.67,67.7,28436.0,66.0499,66.0693,65.9524,65.9816,28436.0
2017-05-26 12:35:00,67.69,67.75,67.69,67.72,15337.0,65.9719,66.0304,65.9719,66.0011,15337.0
2017-05-26 12:40:00,67.71,67.72,67.66,67.71,13331.0,65.9914,66.0011,65.9426,65.9914,13331.0
2017-05-26 12:45:00,67.71,67.72,67.69,67.7,12251.0,65.9914,66.0011,65.9719,65.9816,12251.0
2017-05-26 12:50:00,67.72,67.72,67.68,67.69,8139.0,66.0011,66.0011,65.9621,65.9719,8139.0
2017-05-26 12:55:00,67.68,67.69,67.65,67.65,10900.0,65.9621,65.9719,65.9329,65.9329,10900.0
2017-05-26 13:00:00,67.64,67.7,67.64,67.67,13526.0,65.9232,65.9816,65.9232,65.9524,13526.0
2017-05-26 13:05:00,67.68,67.74,67.64,67.74,11580.0,65.9621,66.0206,65.9232,66.0206,11580.0
2017-05-26 13:10:00,67.74,67.78,67.74,67.74,14332.0,66.0206,66.0596,66.0206,66.0206,14332.0
2017-05-26 13:15:00,67.73,67.75,67.72,67.74,7891.0,66.0109,66.0304,66.0011,66.0206,7891.0
2017-05-26 13:20:00,67.72,67.74,67.69,67.7,12168.0,66.0011,66.0206,65.9719,65.9816,12168.0
2017-05-26 13:25:00,67.69,67.7,67.66,67.7,8156.0,65.9719,65.9816,65.9426,65.9816,8156.0
2017-05-26 13:30:00,67.71,67.75,67.71,67.75,6964.0,65.9914,66.0304,65.9914,66.0304,6964.0
2017-05-26 13:35:00,67.75,67.79,67.74,67.77,5801.0,66.0304,66.0693,66.0206,66.0499,5801.0
2017-05-26 13:40:00,67.78,67.79,67.72,67.75,112760.0,66.0596,66.0693,66.0011,66.0304,112760.0
2017-05-26 13:45:00,67.74,67.74,67.64,67.64,16502.0,66.0206,66.0206,65.9232,65.9232,16502.0
2017-05-26 13:50:00,67.65,67.66,67.57,67.58,12005.0,65.9329,65.9426,65.8549,65.8647,12005.0
2017-05-26 13:55:00,67.57,67.58,67.52,67.54,5461.0,65.8549,65.8647,65.8062,65.8257,5461.0
2017-05-26 14:00:00,67.55,67.55,67.5,67.51,16232.0,65.8354,65.8354,65.7867,65.7965,16232.0
2017-05-26 14:05:00,67.51,67.54,67.48,67.53,16101.0,65.7965,65.8257,65.7672,65.8159,16101.0
2017-05-26 14:10:00,67.54,67.55,67.51,67.52,13564.0,65.8257,65.8354,65.7965,65.8062,13564.0
2017-05-26 14:15:00,67.51,67.56,67.51,67.53,28219.0,65.7965,65.8452,65.7965,65.8159,28219.0
2017-05-26 14:20:00,67.52,67.54,67.51,67.51,7755.0,65.8062,65.8257,65.7965,65.7965,7755.0
2017-05-26 14:25:00,67.51,67.55,67.51,67.53,8130.0,65.7965,65.8354,65.7965,65.8159,8130.0
2017-05-26 14:30:00,67.53,67.55,67.52,67.55,12184.0,65.8159,65.8354,65.8062,65.8354,12184.0
2017-05-26 14:35:00,67.55,67.6,67.54,67.57,9418.0,65.8354,65.8842,65.8257,65.8549,9418.0
2017-05-26 14:40:00,67.56,67.56,67.52,67.55,8500.0,65.8452,65.8452,65.8062,65.8354,8500.0
2017-05-26 14:45:00,67.55,67.56,67.51,67.54,8558.0,65.8354,65.8452,65.7965,65.8257,8558.0
2017-05-26 14:50:00,67.54,67.54,67.51,67.54,13895.0,65.8257,65.8257,65.7965,65.8257,13895.0
2017-05-26 14:55:00,67.54,67.54,67.51,67.51,17122.0,65.8257,65.8257,65.7965,65.7965,17122.0
2017-05-26 15:00:00,67.51,67.53,67.5,67.53,11535.0,65.7965,65.8159,65.7867,65.8159,11535.0
2017-05-26 15:05:00,67.53,67.54,67.47,67.52,18636.0,65.8159,65.8257,65.7575,65.8062,18636.0
2017-05-26 15:10:00,67.52,67.52,67.5,67.51,15970.0,65.8062,65.8062,65.7867,65.7965,15970.0
2017-05-26 15:15:00,67.51,67.52,67.47,67.5,12550.0,65.7965,65.8062,65.7575,65.7867,12550.0
2017-05-26 15:20:00,67.51,67.55,67.47,67.49,27972.0,65.7965,65.8354,65.7575,65.777,27972.0
2017-05-26 15:25:00,67.49,67.58,67.48,67.54,265487.0,65.777,65.8647,65.7672,65.8257,265487.0
2017-05-26 15:30:00,67.53,67.55,67.5,67.52,35051.0,65.8159,65.8354,65.7867,65.8062,35051.0
2017-05-26 15:35:00,67.52,67.59,67.51,67.55,25759.0,65.8062,65.8744,65.7965,65.8354,25759.0
2017-05-26 15:40:00,67.55,67.64,67.55,67.64,22825.0,65.8354,65.9232,65.8354,65.9232,22825.0
2017-05-26 15:45:00,67.64,67.64,67.58,67.63,48748.0,65.9232,65.9232,65.8647,65.9134,48748.0
2017-05-26 15:50:00,67.64,67.68,67.63,67.65,76150.0,65.9232,65.9621,65.9134,65.9329,76150.0
2017-05-26 15:55:00,67.65,67.72,67.64,67.68,189358.0,65.9329,66.0011,65.9232,65.9621,189358.0
2017-05-30 09:30:00,67.49,67.75,67.49,67.67,44700.0,65.777,66.0304,65.777,65.9524,44700.0
2017-05-30 09:35:00,67.71,67.96,67.53,67.59,38966.0,65.9914,66.235,65.8159,65.8744,38966.0
2017-05-30 09:40:00,67.6,67.63,67.21,67.36,69624.0,65.8842,65.9134,65.5041,65.6503,69624.0
2017-05-30 09:45:00,67.39,67.45,67.28,67.3,38343.0,65.6795,65.738,65.5723,65.5918,38343.0
2017-05-30 09:50:00,67.32,67.39,67.28,67.3,40166.0,65.6113,65.6795,65.5723,65.5918,40166.0
2017-05-30 09:55:00,67.27,67.36,67.23,67.23,34268.0,65.5625,65.6503,65.5236,65.5236,34268.0
2017-05-30 10:00:00,67.23,67.27,67.13,67.19,21170.0,65.5236,65.5625,65.4261,65.4846,21170.0
2017-05-30 10:05:00,67.17,67.2,67.09,67.17,20866.0,65.4651,65.4943,65.3871,65.4651,20866.0
2017-05-30 10:10:00,67.15,67.18,67.07,67.09,31607.0,65.4456,65.4748,65.3676,65.3871,31607.0
2017-05-30 10:15:00,67.07,67.12,66.96,67.05,50462.0,65.3676,65.4163,65.2604,65.3481,50462.0
2017-05-30 10:20:00,67.05,67.13,66.99,67.0,56131.0,65.3481,65.4261,65.2896,65.2994,56131.0
2017-05-30 10:25:00,67.0,67.06,66.83,66.94,50039.0,65.2994,65.3579,65.1337,65.2409,50039.0
2017-05-30 10:30:00,66.95,67.19,66.95,67.18,26504.0,65.2507,65.4846,65.2507,65.4748,26504.0
2017-05-30 10:35:00,67.18,67.29,67.14,67.22,16830.0,65.4748,65.582,65.4358,65.5138,16830.0
2017-05-30 10:40:00,67.23,67.24,67.21,67.22,7410.0,65.5236,65.5333,65.5041,65.5138,7410.0
2017-05-30 10:45:00,67.22,67.28,67.21,67.24,37310.0,65.5138,65.5723,65.5041,65.5333,37310.0
2017-05-30 10:50:00,67.24,67.26,67.2,67.23,29749.0,65.5333,65.5528,65.4943,65.5236,29749.0
2017-05-30 10:55:00,67.25,67.27,67.14,67.15,33679.0,65.543,65.5625,65.4358,65.4456,33679.0
2017-05-30 11:00:00,67.15,67.24,67.15,67.24,9603.0,65.4456,65.5333,65.4456,65.5333,9603.0
2017-05-30 11:05:00,67.23,67.23,67.18,67.19,6787.0,65.5236,65.5236,65.4748,65.4846,6787.0
2017-05-30 11:10:00,67.19,67.21,67.16,67.16,23072.0,65.4846,65.5041,65.4553,65.4553,23072.0
2017-05-30 11:15:00,67.16,67.21,67.13,67.21,12008.0,65.4553,65.5041,65.4261,65.5041,12008.0
2017-05-30 11:20:00,67.21,67.21,67.13,67.14,14676.0,65.5041,65.5041,65.4261,65.4358,14676.0
2017-05-30 11:25:00,67.15,67.16,67.1,67.1,12426.0,65.4456,65.4553,65.3969,65.3969,12426.0
2017-05-30 11:30:00,67.1,67.15,66.99,67.03,50583.0,65.3969,65.4456,65.2896,65.3286,50583.0
2017-05-30 11:35:00,67.03,67.15,67.03,67.11,42994.0,65.3286,65.4456,65.3286,65.4066,42994.0
2017-05-30 11:40:00,67.12,67.17,67.12,67.16,35890.0,65.4163,65.4651,65.4163,65.4553,35890.0
2017-05-30 11:45:00,67.16,67.24,67.15,67.22,27248.0,65.4553,65.5333,65.4456,65.5138,27248.0
2017-05-30 11:50:00,67.22,67.24,67.16,67.18,16258.0,65.5138,65.5333,65.4553,65.4748,16258.0
2017-05-30 11:55:00,67.18,67.23,67.15,67.19,16876.0,65.4748,65.5236,65.4456,65.4846,16876.0
2017-05-30 12:00:00,67.19,67.23,67.17,67.22,19030.0,65.4846,65.5236,65.4651,65.5138,19030.0
2017-05-30 12:05:00,67.22,67.23,67.18,67.22,12002.0,65.5138,65.5236,65.4748,65.5138,12002.0
2017-05-30 12:10:00,67.23,67.28,67.22,67.24,15003.0,65.5236,65.5723,65.5138,65.5333,15003.0
2017-05-30 12:15:00,67.23,67.24,67.21,67.21,12848.0,65.5236,65.5333,65.5041,65.5041,12848.0
2017-05-30 12:20:00,67.22,67.25,67.21,67.23,25279.0,65.5138,65.543,65.5041,65.5236,25279.0
2017-05-30 12:25:00,67.22,67.25,67.22,67.22,11197.0,65.5138,65.543,65.5138,65.5138,11197.0
2017-05-30 12:30:00,67.22,67.25,67.19,67.2,18886.0,65.5138,65.543,65.4846,65.4943,18886.0
2017-05-30 12:35:00,67.2,67.2,67.16,67.16,9020.0,65.4943,65.4943,65.4553,65.4553,9020.0
2017-05-30 12:40:00,67.16,67.18,67.14,67.17,10596.0,65.4553,65.4748,65.4358,65.4651,10596.0
2017-05-30 12:45:00,67.18,67.18,67.16,67.18,30394.0,65.4748,65.4748,65.4553,65.4748,30394.0
2017-05-30 12:50:00,67.18,67.19,67.16,67.18,46782.0,65.4748,65.4846,65.4553,65.4748,46782.0
2017-05-30 12:55:00,67.18,67.18,67.16,67.18,45306.0,65.4748,65.4748,65.4553,65.4748,45306.0
2017-05-30 13:00:00,67.18,67.19,67.15,67.17,17312.0,65.4748,65.4846,65.4456,65.4651,17312.0
2017-05-30 13:05:00,67.16,67.17,67.12,67.13,15780.0,65.4553,65.4651,65.4163,65.4261,15780.0
2017-05-30 13:10:00,67.13,67.16,67.12,67.16,13666.0,65.4261,65.4553,65.4163,65.4553,13666.0
2017-05-30 13:15:00,67.15,67.16,67.14,67.16,8761.0,65.4456,65.4553,65.4358,65.4553,8761.0
2017-05-30 13:20:00,67.16,67.16,67.13,67.13,11389.0,65.4553,65.4553,65.4261,65.4261,11389.0
2017-05-30 13:25:00,67.12,67.13,67.1,67.1,12526.0,65.4163,65.4261,65.3969,65.3969,12526.0
2017-05-30 13:30:00,67.1,67.11,67.05,67.05,13828.0,65.3969,65.4066,65.3481,65.3481,13828.0
2017-05-30 13:35:00,67.05,67.06,67.01,67.02,8001.0,65.3481,65.3579,65.3091,65.3189,8001.0
2017-05-30 13:40:00,67.01,67.04,67.01,67.02,34520.0,65.3091,65.3384,65.3091,65.3189,34520.0
2017-05-30 13:45:00,67.02,67.06,67.02,67.03,13058.0,65.3189,65.3579,65.3189,65.3286,13058.0
2017-05-30 13:50:00,67.03,67.04,67.0,67.0,18711.0,65.3286,65.3384,65.2994,65.2994,18711.0
2017-05-30 13:55:00,67.01,67.03,66.98,66.99,16785.0,65.3091,65.3286,65.2799,65.2896,16785.0
2017-05-30 14:00:00,66.99,66.99,66.96,66.98,11745.0,65.2896,65.2896,65.2604,65.2799,11745.0
2017-05-30 14:05:00,66.98,67.01,66.97,66.99,17262.0,65.2799,65.3091,65.2702,65.2896,17262.0
2017-05-30 14:10:00,67.0,67.0,66.97,66.98,13266.0,65.2994,65.2994,65.2702,65.2799,13266.0
2017-05-30 14:15:00,66.98,66.99,66.95,66.96,18789.0,65.2799,65.2896,65.2507,65.2604,18789.0
2017-05-30 14:20:00,66.96,66.96,66.92,66.93,49835.0,65.2604,65.2604,65.2214,65.2312,49835.0
2017-05-30 14:25:00,66.93,66.93,66.91,66.93,67274.0,65.2312,65.2312,65.2117,65.2312,67274.0
2017-05-30 14:30:00,66.92,66.93,66.91,66.91,43765.0,65.2214,65.2312,65.2117,65.2117,43765.0
2017-05-30 14:35:00,66.91,66.93,66.91,66.92,79536.0,65.2117,65.2312,65.2117,65.2214,79536.0
2017-05-30 14:40:00,66.93,66.98,66.92,66.97,52228.0,65.2312,65.2799,65.2214,65.2702,52228.0
2017-05-30 14:45:00,66.97,66.97,66.94,66.96,14501.0,65.2702,65.2702,65.2409,65.2604,14501.0
2017-05-30 14:50:00,66.96,66.96,66.9,66.91,19829.0,65.2604,65.2604,65.2019,65.2117,19829.0
2017-05-30 14:55:00,66.91,66.93,66.91,66.93,16198.0,65.2117,65.2312,65.2117,65.2312,16198.0
2017-05-30 15:00:00,66.93,66.95,66.92,66.93,42045.0,65.2312,65.2507,65.2214,65.2312,42045.0
2017-05-30 15:05:00,66.93,66.94,66.92,66.93,22528.0,65.2312,65.2409,65.2214,65.2312,22528.0
2017-05-30 15:10:00,66.93,67.0,66.93,66.99,28142.0,65.2312,65.2994,65.2312,65.2896,28142.0
2017-05-30 15:15:00,66.98,67.02,66.97,66.97,18136.0,65.2799,65.3189,65.2702,65.2702,18136.0
2017-05-30 15:20:00,66.97,66.99,66.96,66.98,21083.0,65.2702,65.2896,65.2604,65.2799,21083.0
2017-05-30 15:25:00,66.98,66.99,66.96,66.98,20021.0,65.2799,65.2896,65.2604,65.2799,20021.0
2017-05-30 15:30:00,66.99,67.01,66.98,67.0,25516.0,65.2896,65.3091,65.2799,65.2994,25516.0
2017-05-30 15:35:00,67.01,67.02,66.97,66.99,29760.0,65.3091,65.3189,65.2702,65.2896,29760.0
2017-05-30 15:40:00,66.98,66.99,66.96,66.99,51771.0,65.2799,65.2896,65.2604,65.2896,51771.0
2017-05-30 15:45:00,66.98,66.99,66.96,66.98,43473.0,65.2799,65.2896,65.2604,65.2799,43473.0
2017-05-30 15:50:00,66.99,67.08,66.98,67.06,93169.0,65.2896,65.3774,65.2799,65.3579,93169.0
2017-05-30 15:55:00,67.07,67.07,66.92,66.96,276232.0,65.3676,65.3676,65.2214,65.2604,276232.0
2017-05-31 09:30:00,66.96,67.44,66.96,67.24,39152.0,65.2604,65.7282,65.2604,65.5333,39152.0
2017-05-31 09:35:00,67.18,67.34,67.16,67.26,34174.0,65.4748,65.6308,65.4553,65.5528,34174.0
2017-05-31 09:40:00,67.28,67.32,67.21,67.24,17458.0,65.5723,65.6113,65.5041,65.5333,17458.0
2017-05-31 09:45:00,67.27,67.27,67.04,67.09,40778.0,65.5625,65.5625,65.3384,65.3871,40778.0
2017-05-31 09:50:00,67.09,67.12,67.01,67.02,31730.0,65.3871,65.4163,65.3091,65.3189,31730.0
2017-05-31 09:55:00,67.04,67.04,66.91,66.99,55347.0,65.3384,65.3384,65.2117,65.2896,55347.0
2017-05-31 10:00:00,66.99,67.05,66.87,66.94,37680.0,65.2896,65.3481,65.1727,65.2409,37680.0
2017-05-31 10:05:00,66.9,66.94,66.79,66.82,40022.0,65.2019,65.2409,65.0947,65.124,40022.0
2017-05-31 10:10:00,66.81,66.81,66.65,66.72,56213.0,65.1142,65.1142,64.9583,65.0265,56213.0
2017-05-31 10:15:00,66.72,66.85,66.71,66.81,28370.0,65.0265,65.1532,65.0168,65.1142,28370.0
2017-05-31 10:20:00,66.82,66.84,66.72,66.77,42350.0,65.124,65.1435,65.0265,65.0752,42350.0
2017-05-31 10:25:00,66.78,66.85,66.74,66.75,33125.0,65.085,65.1532,65.046,65.0557,33125.0
2017-05-31 10:30:00,66.75,66.83,66.72,66.77,42738.0,65.0557,65.1337,65.0265,65.0752,42738.0
2017-05-31 10:35:00,66.79,67.0,66.76,66.95,55996.0,65.0947,65.2994,65.0655,65.2507,55996.0
2017-05-31 10:40:00,66.94,66.99,66.93,66.96,22203.0,65.2409,65.2896,65.2312,65.2604,22203.0
2017-05-31 10:45:00,66.97,66.97,66.88,66.92,26267.0,65.2702,65.2702,65.1824,65.2214,26267.0
2017-05-31 10:50:00,66.92,66.95,66.88,66.93,33092.0,65.2214,65.2507,65.1824,65.2312,33092.0
2017-05-31 10:55:00,66.93,66.93,66.85,66.85,37034.0,65.2312,65.2312,65.1532,65.1532,37034.0
2017-05-31 11:00:00,66.85,66.91,66.78,66.86,94765.0,65.1532,65.2117,65.085,65.1629,94765.0
2017-05-31 11:05:00,66.86,66.94,66.83,66.89,15800.0,65.1629,65.2409,65.1337,65.1922,15800.0
2017-05-31 11:10:00,66.88,66.91,66.81,66.83,18189.0,65.1824,65.2117,65.1142,65.1337,18189.0
2017-05-31 11:15:00,66.83,66.83,66.79,66.82,15515.0,65.1337,65.1337,65.0947,65.124,15515.0
2017-05-31 11:20:00,66.83,66.84,66.8,66.81,34608.0,65.1337,65.1435,65.1045,65.1142,34608.0
2017-05-31 11:25:00,66.8,66.82,66.74,66.76,30059.0,65.1045,65.124,65.046,65.0655,30059.0
2017-05-31 11:30:00,66.76,66.79,66.73,66.73,26392.0,65.0655,65.0947,65.0362,65.0362,26392.0
2017-05-31 11:35:00,66.73,66.83,66.73,66.78,21506.0,65.0362,65.1337,65.0362,65.085,21506.0
2017-05-31 11:40:00,66.78,66.85,66.77,66.83,16194.0,65.085,65.1532,65.0752,65.1337,16194.0
2017-05-31 11:45:00,66.83,66.9,66.8,66.9,17442.0,65.1337,65.2019,65.1045,65.2019,17442.0
2017-05-31 11:50:00,66.89,66.98,66.89,66.94,23225.0,65.1922,65.2799,65.1922,65.2409,23225.0
2017-05-31 11:55:00,66.94,66.98,66.91,66.94,11640.0,65.2409,65.2799,65.2117,65.2409,11640.0
2017-05-31 12:00:00,66.93,67.01,66.92,67.01,10083.0,65.2312,65.3091,65.2214,65.3091,10083.0
2017-05-31 12:05:00,67.02,67.03,66.93,66.98,25210.0,65.3189,65.3286,65.2312,65.2799,25210.0
2017-05-31 12:10:00,66.98,67.03,66.98,67.01,23648.0,65.2799,65.3286,65.2799,65.3091,23648.0
2017-05-31 12:15:00,67.01,67.02,66.88,66.9,27911.0,65.3091,65.3189,65.1824,65.2019,27911.0
2017-05-31 12:20:00,66.88,66.89,66.8,66.84,16360.0,65.1824,65.1922,65.1045,65.1435,16360.0
2017-05-31 12:25:00,66.85,66.87,66.8,66.82,22941.0,65.1532,65.1727,65.1045,65.124,22941.0
2017-05-31 12:30:00,66.83,66.84,66.76,66.83,40949.0,65.1337,65.1435,65.0655,65.1337,40949.0
2017-05-31 12:35:00,66.82,66.82,66.76,66.78,21717.0,65.124,65.124,65.0655,65.085,21717.0
2017-05-31 12:40:00,66.78,66.78,66.75,66.77,14157.0,65.085,65.085,65.0557,65.0752,14157.0
2017-05-31 12:45:00,66.77,66.78,66.73,66.73,104158.0,65.0752,65.085,65.0362,65.0362,104158.0
2017-05-31 12:50:00,66.74,66.82,66.74,66.81,56843.0,65.046,65.124,65.046,65.1142,56843.0
2017-05-31 12:55:00,66.82,66.83,66.79,66.81,45999.0,65.124,65.1337,65.0947,65.1142,45999.0
2017-05-31 13:00:00,66.82,66.83,66.78,66.79,45739.0,65.124,65.1337,65.085,65.0947,45739.0
2017-05-31 13:05:00,66.8,66.81,66.77,66.78,53870.0,65.1045,65.1142,65.0752,65.085,53870.0
2017-05-31 13:10:00,66.79,66.87,66.78,66.82,54664.0,65.0947,65.1727,65.085,65.124,54664.0
2017-05-31 13:15:00,66.82,66.84,66.76,66.79,34132.0,65.124,65.1435,65.0655,65.0947,34132.0
2017-05-31 13:20:00,66.78,66.79,66.74,66.77,15979.0,65.085,65.0947,65.046,65.0752,15979.0
2017-05-31 13:25:00,66.76,66.79,66.72,66.78,32029.0,65.0655,65.0947,65.0265,65.085,32029.0
2017-05-31 13:30:00,66.78,66.88,66.78,66.88,24064.0,65.085,65.1824,65.085,65.1824,24064.0
2017-05-31 13:35:00,66.88,66.89,66.81,66.81,17128.0,65.1824,65.1922,65.1142,65.1142,17128.0
2017-05-31 13:40:00,66.81,66.85,66.77,66.81,178602.0,65.1142,65.1532,65.0752,65.1142,178602.0
2017-05-31 13:45:00,66.8,66.84,66.8,66.81,22211.0,65.1045,65.1435,65.1045,65.1142,22211.0
2017-05-31 13:50:00,66.81,66.83,66.79,66.83,22407.0,65.1142,65.1337,65.0947,65.1337,22407.0
2017-05-31 13:55:00,66.83,66.85,66.81,66.85,13692.0,65.1337,65.1532,65.1142,65.1532,13692.0
2017-05-31 14:00:00,66.85,66.85,66.72,66.79,26078.0,65.1532,65.1532,65.0265,65.0947,26078.0
2017-05-31 14:05:00,66.79,66.8,66.75,66.75,19679.0,65.0947,65.1045,65.0557,65.0557,19679.0
2017-05-31 14:10:00,66.74,66.77,66.67,66.77,39775.0,65.046,65.0752,64.9778,65.0752,39775.0
2017-05-31 14:15:00,66.77,66.77,66.7,66.7,41969.0,65.0752,65.0752,65.007,65.007,41969.0
2017-05-31 14:20:00,66.69,66.8,66.69,66.78,56710.0,64.9973,65.1045,64.9973,65.085,56710.0
2017-05-31 14:25:00,66.78,66.84,66.76,66.79,26636.0,65.085,65.1435,65.0655,65.0947,26636.0
2017-05-31 14:30:00,66.79,66.82,66.78,66.79,38228.0,65.0947,65.124,65.085,65.0947,38228.0
2017-05-31 14:35:00,66.79,66.82,66.77,66.79,31328.0,65.0947,65.124,65.0752,65.0947,31328.0
2017-05-31 14:40:00,66.8,66.82,66.77,66.79,28205.0,65.1045,65.124,65.0752,65.0947,28205.0
2017-05-31 14:45:00,66.79,66.79,66.75,66.78,22299.0,65.0947,65.0947,65.0557,65.085,22299.0
2017-05-31 14:50:00,66.79,66.79,66.77,66.79,19080.0,65.0947,65.0947,65.0752,65.0947,19080.0
2017-05-31 14:55:00,66.78,66.79,66.77,66.79,33915.0,65.085,65.0947,65.0752,65.0947,33915.0
2017-05-31 15:00:00,66.79,66.96,66.76,66.93,55895.0,65.0947,65.2604,65.0655,65.2312,55895.0
2017-05-31 15:05:00,66.92,66.94,66.87,66.9,52825.0,65.2214,65.2409,65.1727,65.2019,52825.0
2017-05-31 15:10:00,66.91,66.95,66.89,66.93,67619.0,65.2117,65.2507,65.1922,65.2312,67619.0
2017-05-31 15:15:00,66.94,67.03,66.94,66.99,40547.0,65.2409,65.3286,65.2409,65.2896,40547.0
2017-05-31 15:20:00,66.99,67.03,66.97,67.03,87650.0,65.2896,65.3286,65.2702,65.3286,87650.0
2017-05-31 15:25:00,67.03,67.07,67.01,67.01,61641.0,65.3286,65.3676,65.3091,65.3091,61641.0
2017-05-31 15:30:00,67.01,67.13,66.99,67.11,89388.0,65.3091,65.4261,65.2896,65.4066,89388.0
2017-05-31 15:35:00,67.11,67.14,67.1,67.14,33200.0,65.4066,65.4358,65.3969,65.4358,33200.0
2017-05-31 15:40:00,67.14,67.27,67.14,67.23,47946.0,65.4358,65.5625,65.4358,65.5236,47946.0
2017-05-31 15:45:00,67.23,67.23,67.16,67.19,56504.0,65.5236,65.5236,65.4553,65.4846,56504.0
2017-05-31 15:50:00,67.2,67.26,67.19,67.25,152542.0,65.4943,65.5528,65.4846,65.543,152542.0
2017-05-31 15:55:00,67.25,67.34,67.23,67.29,351331.0,65.543,65.6308,65.5236,65.582,351331.0
2017-06-01 09:30:00,67.3,67.56,67.3,67.56,130913.0,65.5918,65.8452,65.5918,65.8452,130913.0
2017-06-01 09:35:00,67.56,67.6,67.33,67.38,17676.0,65.8452,65.8842,65.621,65.6698,17676.0
2017-06-01 09:40:00,67.37,67.39,67.1,67.1,20859.0,65.66,65.6795,65.3969,65.3969,20859.0
2017-06-01 09:45:00,67.1,67.21,67.1,67.1,14513.0,65.3969,65.5041,65.3969,65.3969,14513.0
2017-06-01 09:50:00,67.1,67.2,67.05,67.05,19727.0,65.3969,65.4943,65.3481,65.3481,19727.0
2017-06-01 09:55:00,67.04,67.04,66.95,67.04,23769.0,65.3384,65.3384,65.2507,65.3384,23769.0
2017-06-01 10:00:00,67.06,67.13,67.04,67.07,62557.0,65.3579,65.4261,65.3384,65.3676,62557.0
2017-06-01 10:05:00,67.06,67.07,66.86,66.86,21074.0,65.3579,65.3676,65.1629,65.1629,21074.0
2017-06-01 10:10:00,66.87,67.09,66.87,67.09,47173.0,65.1727,65.3871,65.1727,65.3871,47173.0
2017-06-01 10:15:00,67.09,67.13,66.96,67.07,21712.0,65.3871,65.4261,65.2604,65.3676,21712.0
2017-06-01 10:20:00,67.08,67.32,67.08,67.32,28896.0,65.3774,65.6113,65.3774,65.6113,28896.0
2017-06-01 10:25:00,67.3,67.46,67.24,67.41,29643.0,65.5918,65.7477,65.5333,65.699,29643.0
2017-06-01 10:30:00,67.4,67.41,67.18,67.19,10023.0,65.6892,65.699,65.4748,65.4846,10023.0
2017-06-01 10:35:00,67.19,67.24,67.13,67.13,8700.0,65.4846,65.5333,65.4261,65.4261,8700.0
2017-06-01 10:40:00,67.15,67.21,67.14,67.18,13886.0,65.4456,65.5041,65.4358,65.4748,13886.0
2017-06-01 10:45:00,67.18,67.23,67.12,67.19,13665.0,65.4748,65.5236,65.4163,65.4846,13665.0
2017-06-01 10:50:00,67.19,67.28,67.19,67.25,9414.0,65.4846,65.5723,65.4846,65.543,9414.0
2017-06-01 10:55:00,67.25,67.25,67.16,67.18,13305.0,65.543,65.543,65.4553,65.4748,13305.0
2017-06-01 11:00:00,67.18,67.22,67.17,67.18,9645.0,65.4748,65.5138,65.4651,65.4748,9645.0
2017-06-01 11:05:00,67.17,67.26,67.15,67.19,9042.0,65.4651,65.5528,65.4456,65.4846,9042.0
2017-06-01 11:10:00,67.18,67.23,67.14,67.18,19458.0,65.4748,65.5236,65.4358,65.4748,19458.0
2017-06-01 11:15:00,67.18,67.21,67.14,67.14,11171.0,65.4748,65.5041,65.4358,65.4358,11171.0
2017-06-01 11:20:00,67.14,67.22,67.13,67.19,10026.0,65.4358,65.5138,65.4261,65.4846,10026.0
2017-06-01 11:25:00,67.2,67.25,67.19,67.24,15195.0,65.4943,65.543,65.4846,65.5333,15195.0
2017-06-01 11:30:00,67.25,67.25,67.19,67.19,9930.0,65.543,65.543,65.4846,65.4846,9930.0
2017-06-01 11:35:00,67.21,67.24,67.14,67.18,11706.0,65.5041,65.5333,65.4358,65.4748,11706.0
2017-06-01 11:40:00,67.18,67.18,67.14,67.16,6586.0,65.4748,65.4748,65.4358,65.4553,6586.0
2017-06-01 11:45:00,67.17,67.23,67.16,67.23,8410.0,65.4651,65.5236,65.4553,65.5236,8410.0
2017-06-01 11:50:00,67.24,67.38,67.23,67.34,27803.0,65.5333,65.6698,65.5236,65.6308,27803.0
2017-06-01 11:55:00,67.33,67.44,67.33,67.38,10566.0,65.621,65.7282,65.621,65.6698,10566.0
2017-06-01 12:00:00,67.39,67.44,67.37,67.38,6850.0,65.6795,65.7282,65.66,65.6698,6850.0
2017-06-01 12:05:00,67.38,67.47,67.38,67.44,7050.0,65.6698,65.7575,65.6698,65.7282,7050.0
2017-06-01 12:10:00,67.43,67.45,67.38,67.41,8884.0,65.7185,65.738,65.6698,65.699,8884.0
2017-06-01 12:15:00,67.41,67.44,67.39,67.41,6492.0,65.699,65.7282,65.6795,65.699,6492.0
2017-06-01 12:20:00,67.4,67.43,67.37,67.42,7072.0,65.6892,65.7185,65.66,65.7087,7072.0
2017-06-01 12:25:00,67.42,67.43,67.29,67.37,20653.0,65.7087,65.7185,65.582,65.66,20653.0
2017-06-01 12:30:00,67.36,67.4,67.36,67.38,5642.0,65.6503,65.6892,65.6503,65.6698,5642.0
2017-06-01 12:35:00,67.38,67.38,67.31,67.35,6335.0,65.6698,65.6698,65.6015,65.6405,6335.0
2017-06-01 12:40:00,67.35,67.36,67.3,67.3,13300.0,65.6405,65.6503,65.5918,65.5918,13300.0
2017-06-01 12:45:00,67.31,67.38,67.31,67.38,9754.0,65.6015,65.6698,65.6015,65.6698,9754.0
2017-06-01 12:50:00,67.39,67.41,67.36,67.39,8375.0,65.6795,65.699,65.6503,65.6795,8375.0
2017-06-01 12:55:00,67.4,67.44,67.39,67.41,24113.0,65.6892,65.7282,65.6795,65.699,24113.0
2017-06-01 13:00:00,67.4,67.42,67.37,67.37,13405.0,65.6892,65.7087,65.66,65.66,13405.0
2017-06-01 13:05:00,67.38,67.43,67.37,67.41,11502.0,65.6698,65.7185,65.66,65.699,11502.0
2017-06-01 13:10:00,67.41,67.45,67.38,67.39,17504.0,65.699,65.738,65.6698,65.6795,17504.0
2017-06-01 13:15:00,67.38,67.41,67.38,67.39,8159.0,65.6698,65.699,65.6698,65.6795,8159.0
2017-06-01 13:20:00,67.39,67.39,67.35,67.36,8480.0,65.6795,65.6795,65.6405,65.6503,8480.0
2017-06-01 13:25:00,67.36,67.39,67.35,67.38,7335.0,65.6503,65.6795,65.6405,65.6698,7335.0
2017-06-01 13:30:00,67.38,67.39,67.35,67.36,7474.0,65.6698,65.6795,65.6405,65.6503,7474.0
2017-06-01 13:35:00,67.36,67.38,67.3,67.36,8708.0,65.6503,65.6698,65.5918,65.6503,8708.0
2017-06-01 13:40:00,67.35,67.35,67.31,67.32,14705.0,65.6405,65.6405,65.6015,65.6113,14705.0
2017-06-01 13:45:00,67.32,67.35,67.28,67.33,8670.0,65.6113,65.6405,65.5723,65.621,8670.0
2017-06-01 13:50:00,67.33,67.34,67.29,67.3,12201.0,65.621,65.6308,65.582,65.5918,12201.0
2017-06-01 13:55:00,67.29,67.33,67.27,67.33,8255.0,65.582,65.621,65.5625,65.621,8255.0
2017-06-01 14:00:00,67.33,67.36,67.31,67.36,6593.0,65.621,65.6503,65.6015,65.6503,6593.0
2017-06-01 14:05:00,67.34,67.41,67.33,67.41,15432.0,65.6308,65.699,65.621,65.699,15432.0
2017-06-01 14:10:00,67.42,67.46,67.41,67.43,15128.0,65.7087,65.7477,65.699,65.7185,15128.0
2017-06-01 14:15:00,67.43,67.5,67.42,67.48,10883.0,65.7185,65.7867,65.7087,65.7672,10883.0
2017-06-01 14:20:00,67.48,67.53,67.48,67.53,16516.0,65.7672,65.8159,65.7672,65.8159,16516.0
2017-06-01 14:25:00,67.52,67.52,67.46,67.48,14558.0,65.8062,65.8062,65.7477,65.7672,14558.0
2017-06-01 14:30:00,67.47,67.52,67.44,67.47,18043.0,65.7575,65.8062,65.7282,65.7575,18043.0
2017-06-01 14:35:00,67.46,67.48,67.38,67.38,11423.0,65.7477,65.7672,65.6698,65.6698,11423.0
2017-06-01 14:40:00,67.38,67.43,67.36,67.4,14985.0,65.6698,65.7185,65.6503,65.6892,14985.0
2017-06-01 14:45:00,67.39,67.39,67.35,67.39,13435.0,65.6795,65.6795,65.6405,65.6795,13435.0
2017-06-01 14:50:00,67.39,67.4,67.36,67.36,20182.0,65.6795,65.6892,65.6503,65.6503,20182.0
2017-06-01 14:55:00,67.38,67.41,67.37,67.37,18869.0,65.6698,65.699,65.66,65.66,18869.0
2017-06-01 15:00:00,67.37,67.43,67.37,67.4,10800.0,65.66,65.7185,65.66,65.6892,10800.0
2017-06-01 15:05:00,67.4,67.47,67.39,67.46,21469.0,65.6892,65.7575,65.6795,65.7477,21469.0
2017-06-01 15:10:00,67.45,67.52,67.44,67.52,10365.0,65.738,65.8062,65.7282,65.8062,10365.0
2017-06-01 15:15:00,67.52,67.53,67.45,67.51,24232.0,65.8062,65.8159,65.738,65.7965,24232.0
2017-06-01 15:20:00,67.51,67.55,67.5,67.55,14075.0,65.7965,65.8354,65.7867,65.8354,14075.0
2017-06-01 15:25:00,67.54,67.55,67.52,67.54,13718.0,65.8257,65.8354,65.8062,65.8257,13718.0
2017-06-01 15:30:00,67.54,67.57,67.44,67.57,40857.0,65.8257,65.8549,65.7282,65.8549,40857.0
2017-06-01 15:35:00,67.57,67.69,67.57,67.69,36986.0,65.8549,65.9719,65.8549,65.9719,36986.0
2017-06-01 15:40:00,67.69,67.79,67.63,67.77,47724.0,65.9719,66.0693,65.9134,66.0499,47724.0
2017-06-01 15:45:00,67.77,67.81,67.73,67.75,66407.0,66.0499,66.0888,66.0109,66.0304,66407.0
2017-06-01 15:50:00,67.75,67.78,67.73,67.74,55789.0,66.0304,66.0596,66.0109,66.0206,55789.0
2017-06-01 15:55:00,67.75,67.78,67.74,67.78,127907.0,66.0304,66.0596,66.0206,66.0596,127907.0
2017-06-02 09:30:00,67.81,67.9,67.73,67.84,34787.0,66.0888,66.1766,66.0109,66.1181,34787.0
2017-06-02 09:35:00,67.88,67.93,67.82,67.84,4219.0,66.1571,66.2058,66.0986,66.1181,4219.0
2017-06-02 09:40:00,67.86,67.98,67.8,67.98,9979.0,66.1376,66.2545,66.0791,66.2545,9979.0
2017-06-02 09:45:00,67.99,67.99,67.77,67.91,8857.0,66.2643,66.2643,66.0499,66.1863,8857.0
2017-06-02 09:50:00,67.86,67.87,67.81,67.85,2370.0,66.1376,66.1473,66.0888,66.1278,2370.0
2017-06-02 09:55:00,67.85,67.87,67.74,67.85,8803.0,66.1278,66.1473,66.0206,66.1278,8803.0
2017-06-02 10:00:00,67.79,67.84,67.78,67.82,5400.0,66.0693,66.1181,66.0596,66.0986,5400.0
2017-06-02 10:05:00,67.82,67.83,67.69,67.74,4465.0,66.0986,66.1083,65.9719,66.0206,4465.0
2017-06-02 10:10:00,67.7,67.91,67.69,67.89,17315.0,65.9816,66.1863,65.9719,66.1668,17315.0
2017-06-02 10:15:00,67.92,67.92,67.81,67.81,10278.0,66.196,66.196,66.0888,66.0888,10278.0
2017-06-02 10:20:00,67.79,67.85,67.74,67.8,9750.0,66.0693,66.1278,66.0206,66.0791,9750.0
2017-06-02 10:25:00,67.76,67.9,67.76,67.79,7300.0,66.0401,66.1766,66.0401,66.0693,7300.0
2017-06-02 10:30:00,67.83,67.87,67.78,67.81,8999.0,66.1083,66.1473,66.0596,66.0888,8999.0
2017-06-02 10:35:00,67.78,67.81,67.69,67.75,11785.0,66.0596,66.0888,65.9719,66.0304,11785.0
2017-06-02 10:40:00,67.75,67.76,67.66,67.7,15984.0,66.0304,66.0401,65.9426,65.9816,15984.0
2017-06-02 10:45:00,67.71,67.74,67.65,67.72,6357.0,65.9914,66.0206,65.9329,66.0011,6357.0
2017-06-02 10:50:00,67.72,67.83,67.71,67.79,8975.0,66.0011,66.1083,65.9914,66.0693,8975.0
2017-06-02 10:55:00,67.76,67.85,67.76,67.8,13923.0,66.0401,66.1278,66.0401,66.0791,13923.0
2017-06-02 11:00:00,67.82,67.85,67.76,67.82,4000.0,66.0986,66.1278,66.0401,66.0986,4000.0
2017-06-02 11:05:00,67.82,67.88,67.8,67.82,8893.0,66.0986,66.1571,66.0791,66.0986,8893.0
2017-06-02 11:10:00,67.78,67.78,67.73,67.77,5400.0,66.0596,66.0596,66.0109,66.0499,5400.0
2017-06-02 11:15:00,67.77,67.84,67.77,67.81,3600.0,66.0499,66.1181,66.0499,66.0888,3600.0
2017-06-02 11:20:00,67.81,67.87,67.8,67.85,4872.0,66.0888,66.1473,66.0791,66.1278,4872.0
2017-06-02 11:25:00,67.86,67.91,67.81,67.81,13488.0,66.1376,66.1863,66.0888,66.0888,13488.0
2017-06-02 11:30:00,67.84,67.95,67.82,67.95,7430.0,66.1181,66.2253,66.0986,66.2253,7430.0
2017-06-02 11:35:00,67.96,67.99,67.91,67.95,11174.0,66.235,66.2643,66.1863,66.2253,11174.0
2017-06-02 11:40:00,67.95,68.05,67.93,68.01,8679.0,66.2253,66.3227,66.2058,66.2838,8679.0
2017-06-02 11:45:00,67.97,68.02,67.91,67.91,6200.0,66.2448,66.2935,66.1863,66.1863,6200.0
2017-06-02 11:50:00,67.9,67.93,67.88,67.93,5784.0,66.1766,66.2058,66.1571,66.2058,5784.0
2017-06-02 11:55:00,67.94,67.98,67.87,67.87,13281.0,66.2155,66.2545,66.1473,66.1473,13281.0
2017-06-02 12:00:00,67.89,67.94,67.88,67.91,11468.0,66.1668,66.2155,66.1571,66.1863,11468.0
2017-06-02 12:05:00,67.9,67.93,67.89,67.91,1300.0,66.1766,66.2058,66.1668,66.1863,1300.0
2017-06-02 12:10:00,67.93,67.95,67.89,67.92,15393.0,66.2058,66.2253,66.1668,66.196,15393.0
2017-06-02 12:15:00,67.9,67.92,67.86,67.88,15622.0,66.1766,66.196,66.1376,66.1571,15622.0
2017-06-02 12:20:00,67.88,67.95,67.88,67.89,6611.0,66.1571,66.2253,66.1571,66.1668,6611.0
2017-06-02 12:25:00,67.88,67.9,67.86,67.9,18086.0,66.1571,66.1766,66.1376,66.1766,18086.0
2017-06-02 12:30:00,67.9,67.91,67.88,67.89,7798.0,66.1766,66.1863,66.1571,66.1668,7798.0
2017-06-02 12:35:00,67.9,67.94,67.9,67.94,12749.0,66.1766,66.2155,66.1766,66.2155,12749.0
2017-06-02 12:40:00,67.92,67.95,67.91,67.95,12077.0,66.196,66.2253,66.1863,66.2253,12077.0
2017-06-02 12:45:00,67.95,67.98,67.94,67.94,19786.0,66.2253,66.2545,66.2155,66.2155,19786.0
2017-06-02 12:50:00,67.94,67.98,67.94,67.97,9697.0,66.2155,66.2545,66.2155,66.2448,9697.0
2017-06-02 12:55:00,67.98,67.99,67.95,67.97,34676.0,66.2545,66.2643,66.2253,66.2448,34676.0
2017-06-02 13:00:00,67.97,67.98,67.96,67.98,11198.0,66.2448,66.2545,66.235,66.2545,11198.0
2017-06-02 13:05:00,67.98,67.99,67.95,67.97,8330.0,66.2545,66.2643,66.2253,66.2448,8330.0
2017-06-02 13:10:00,67.96,68.0,67.94,67.99,8899.0,66.235,66.274,66.2155,66.2643,8899.0
2017-06-02 13:15:00,67.99,68.0,67.96,67.99,9199.0,66.2643,66.274,66.235,66.2643,9199.0
2017-06-02 13:20:00,67.98,68.02,67.97,68.0,9875.0,66.2545,66.2935,66.2448,66.274,9875.0
2017-06-02 13:25:00,67.99,68.05,67.98,68.02,21925.0,66.2643,66.3227,66.2545,66.2935,21925.0
2017-06-02 13:30:00,67.99,68.07,67.99,68.04,23800.0,66.2643,66.3422,66.2643,66.313,23800.0
2017-06-02 13:35:00,68.03,68.1,68.03,68.05,18717.0,66.3033,66.3715,66.3033,66.3227,18717.0
2017-06-02 13:40:00,68.03,68.09,67.99,68.04,32831.0,66.3033,66.3617,66.2643,66.313,32831.0
2017-06-02 13:45:00,68.02,68.06,68.02,68.05,5500.0,66.2935,66.3325,66.2935,66.3227,5500.0
2017-06-02 13:50:00,68.05,68.08,68.03,68.06,19727.0,66.3227,66.352,66.3033,66.3325,19727.0
2017-06-02 13:55:00,68.05,68.08,68.04,68.07,20579.0,66.3227,66.352,66.313,66.3422,20579.0
2017-06-02 14:00:00,68.07,68.14,68.07,68.14,13732.0,66.3422,66.4105,66.3422,66.4105,13732.0
2017-06-02 14:05:00,68.15,68.25,68.15,68.2,15352.0,66.4202,66.5177,66.4202,66.4689,15352.0
2017-06-02 14:10:00,68.2,68.25,68.17,68.2,17212.0,66.4689,66.5177,66.4397,66.4689,17212.0
2017-06-02 14:15:00,68.2,68.22,68.17,68.2,14255.0,66.4689,66.4884,66.4397,66.4689,14255.0
2017-06-02 14:20:00,68.21,68.23,68.16,68.21,14603.0,66.4787,66.4982,66.43,66.4787,14603.0
2017-06-02 14:25:00,68.2,68.22,68.11,68.12,17898.0,66.4689,66.4884,66.3812,66.391,17898.0
2017-06-02 14:30:00,68.13,68.23,68.11,68.22,23186.0,66.4007,66.4982,66.3812,66.4884,23186.0
2017-06-02 14:35:00,68.22,68.24,68.17,68.22,27672.0,66.4884,66.5079,66.4397,66.4884,27672.0
2017-06-02 14:40:00,68.19,68.23,68.14,68.15,47674.0,66.4592,66.4982,66.4105,66.4202,47674.0
2017-06-02 14:45:00,68.17,68.23,68.16,68.19,25430.0,66.4397,66.4982,66.43,66.4592,25430.0
2017-06-02 14:50:00,68.19,68.23,68.17,68.17,8961.0,66.4592,66.4982,66.4397,66.4397,8961.0
2017-06-02 14:55:00,68.18,68.21,68.16,68.19,16402.0,66.4494,66.4787,66.43,66.4592,16402.0
2017-06-02 15:00:00,68.2,68.25,68.19,68.24,23887.0,66.4689,66.5177,66.4592,66.5079,23887.0
2017-06-02 15:05:00,68.24,68.27,68.19,68.22,44207.0,66.5079,66.5372,66.4592,66.4884,44207.0
2017-06-02 15:10:00,68.22,68.25,68.17,68.21,9731.0,66.4884,66.5177,66.4397,66.4787,9731.0
2017-06-02 15:15:00,68.21,68.22,68.15,68.22,23366.0,66.4787,66.4884,66.4202,66.4884,23366.0
2017-06-02 15:20:00,68.22,68.26,68.19,68.19,25153.0,66.4884,66.5274,66.4592,66.4592,25153.0
2017-06-02 15:25:00,68.18,68.25,68.16,68.25,26887.0,66.4494,66.5177,66.43,66.5177,26887.0
2017-06-02 15:30:00,68.25,68.3,68.22,68.27,29375.0,66.5177,66.5664,66.4884,66.5372,29375.0
2017-06-02 15:35:00,68.27,68.29,68.21,68.26,50325.0,66.5372,66.5567,66.4787,66.5274,50325.0
2017-06-02 15:40:00,68.27,68.27,68.18,68.19,28060.0,66.5372,66.5372,66.4494,66.4592,28060.0
2017-06-02 15:45:00,68.19,68.21,68.16,68.18,40614.0,66.4592,66.4787,66.43,66.4494,40614.0
2017-06-02 15:50:00,68.19,68.24,68.11,68.14,104514.0,66.4592,66.5079,66.3812,66.4105,104514.0
2017-06-02 15:55:00,68.13,68.22,68.1,68.21,136436.0,66.4007,66.4884,66.3715,66.4787,136436.0
2017-06-05 09:30:00,68.19,68.23,68.07,68.17,29090.0,66.4592,66.4982,66.3422,66.4397,29090.0
2017-06-05 09:35:00,68.09,68.18,68.03,68.07,11706.0,66.3617,66.4494,66.3033,66.3422,11706.0
2017-06-05 09:40:00,68.07,68.15,67.92,67.94,16100.0,66.3422,66.4202,66.196,66.2155,16100.0
2017-06-05 09:45:00,67.9,67.98,67.88,67.97,7810.0,66.1766,66.2545,66.1571,66.2448,7810.0
2017-06-05 09:50:00,68.0,68.11,67.91,67.91,12415.0,66.274,66.3812,66.1863,66.1863,12415.0
2017-06-05 09:55:00,67.91,67.95,67.82,67.88,7349.0,66.1863,66.2253,66.0986,66.1571,7349.0
2017-06-05 10:00:00,67.91,68.02,67.86,68.01,11341.0,66.1863,66.2935,66.1376,66.2838,11341.0
2017-06-05 10:05:00,68.03,68.06,67.94,68.04,16614.0,66.3033,66.3325,66.2155,66.313,16614.0
2017-06-05 10:10:00,68.04,68.14,68.03,68.12,17451.0,66.313,66.4105,66.3033,66.391,17451.0
2017-06-05 10:15:00,68.12,68.15,68.08,68.11,9333.0,66.391,66.4202,66.352,66.3812,9333.0
2017-06-05 10:20:00,68.12,68.22,68.11,68.22,18010.0,66.391,66.4884,66.3812,66.4884,18010.0
2017-06-05 10:25:00,68.23,68.25,68.16,68.25,10644.0,66.4982,66.5177,66.43,66.5177,10644.0
2017-06-05 10:30:00,68.26,68.27,68.12,68.14,18341.0,66.5274,66.5372,66.391,66.4105,18341.0
2017-06-05 10:35:00,68.16,68.17,68.09,68.1,6800.0,66.43,66.4397,66.3617,66.3715,6800.0
2017-06-05 10:40:00,68.1,68.12,68.04,68.05,12300.0,66.3715,66.391,66.313,66.3227,12300.0
2017-06-05 10:45:00,68.05,68.12,68.04,68.12,11700.0,66.3227,66.391,66.313,66.391,11700.0
2017-06-05 10:50:00,68.13,68.16,68.1,68.14,10256.0,66.4007,66.43,66.3715,66.4105,10256.0
2017-06-05 10:55:00,68.14,68.17,68.07,68.11,16808.0,66.4105,66.4397,66.3422,66.3812,16808.0
2017-06-05 11:00:00,68.1,68.1,67.99,67.99,19100.0,66.3715,66.3715,66.2643,66.2643,19100.0
2017-06-05 11:05:00,68.01,68.03,67.98,68.0,10950.0,66.2838,66.3033,66.2545,66.274,10950.0
2017-06-05 11:10:00,68.01,68.1,68.0,68.1,7662.0,66.2838,66.3715,66.274,66.3715,7662.0
2017-06-05 11:15:00,68.1,68.14,68.1,68.13,6400.0,66.3715,66.4105,66.3715,66.4007,6400.0
2017-06-05 11:20:00,68.13,68.13,68.04,68.05,9068.0,66.4007,66.4007,66.313,66.3227,9068.0
2017-06-05 11:25:00,68.05,68.06,68.02,68.02,15086.0,66.3227,66.3325,66.2935,66.2935,15086.0
2017-06-05 11:30:00,68.02,68.12,68.01,68.11,30236.0,66.2935,66.391,66.2838,66.3812,30236.0
2017-06-05 11:35:00,68.12,68.12,68.06,68.06,18450.0,66.391,66.391,66.3325,66.3325,18450.0
2017-06-05 11:40:00,68.07,68.08,68.05,68.05,9068.0,66.3422,66.352,66.3227,66.3227,9068.0
2017-06-05 11:45:00,68.03,68.09,68.02,68.06,7870.0,66.3033,66.3617,66.2935,66.3325,7870.0
2017-06-05 11:50:00,68.05,68.06,67.99,68.01,15856.0,66.3227,66.3325,66.2643,66.2838,15856.0
2017-06-05 11:55:00,68.02,68.05,68.01,68.05,7100.0,66.2935,66.3227,66.2838,66.3227,7100.0
2017-06-05 12:00:00,68.04,68.06,68.02,68.03,8095.0,66.313,66.3325,66.2935,66.3033,8095.0
2017-06-05 12:05:00,68.03,68.07,68.01,68.02,6908.0,66.3033,66.3422,66.2838,66.2935,6908.0
2017-06-05 12:10:00,68.03,68.04,68.02,68.04,6302.0,66.3033,66.313,66.2935,66.313,6302.0
2017-06-05 12:15:00,68.04,68.05,68.0,68.01,10481.0,66.313,66.3227,66.274,66.2838,10481.0
2017-06-05 12:20:00,68.02,68.05,68.0,68.05,7557.0,66.2935,66.3227,66.274,66.3227,7557.0
2017-06-05 12:25:00,68.05,68.06,68.01,68.02,20302.0,66.3227,66.3325,66.2838,66.2935,20302.0
2017-06-05 12:30:00,68.01,68.03,68.0,68.01,10412.0,66.2838,66.3033,66.274,66.2838,10412.0
2017-06-05 12:35:00,68.01,68.01,67.94,67.94,8729.0,66.2838,66.2838,66.2155,66.2155,8729.0
2017-06-05 12:40:00,67.93,67.94,67.87,67.89,21767.0,66.2058,66.2155,66.1473,66.1668,21767.0
2017-06-05 12:45:00,67.9,67.92,67.88,67.91,7279.0,66.1766,66.196,66.1571,66.1863,7279.0
2017-06-05 12:50:00,67.91,67.93,67.88,67.9,8588.0,66.1863,66.2058,66.1571,66.1766,8588.0
2017-06-05 12:55:00,67.89,67.93,67.89,67.93,4200.0,66.1668,66.2058,66.1668,66.2058,4200.0
2017-06-05 13:00:00,67.93,67.95,67.92,67.95,6677.0,66.2058,66.2253,66.196,66.2253,6677.0
2017-06-05 13:05:00,67.95,67.97,67.93,67.97,13356.0,66.2253,66.2448,66.2058,66.2448,13356.0
2017-06-05 13:10:00,67.97,68.03,67.97,68.03,3300.0,66.2448,66.3033,66.2448,66.3033,3300.0
2017-06-05 13:15:00,68.02,68.02,67.99,68.01,6398.0,66.2935,66.2935,66.2643,66.2838,6398.0
2017-06-05 13:20:00,67.99,68.0,67.97,67.99,4453.0,66.2643,66.274,66.2448,66.2643,4453.0
2017-06-05 13:25:00,67.99,68.01,67.97,68.01,4056.0,66.2643,66.2838,66.2448,66.2838,4056.0
2017-06-05 13:30:00,68.0,68.01,67.97,68.01,8558.0,66.274,66.2838,66.2448,66.2838,8558.0
2017-06-05 13:35:00,68.01,68.01,67.96,67.97,9369.0,66.2838,66.2838,66.235,66.2448,9369.0
2017-06-05 13:40:00,67.97,67.98,67.95,67.95,6852.0,66.2448,66.2545,66.2253,66.2253,6852.0
2017-06-05 13:45:00,67.95,67.96,67.94,67.95,3109.0,66.2253,66.235,66.2155,66.2253,3109.0
2017-06-05 13:50:00,67.96,67.96,67.92,67.93,9650.0,66.235,66.235,66.196,66.2058,9650.0
2017-06-05 13:55:00,67.92,67.96,67.91,67.94,4706.0,66.196,66.235,66.1863,66.2155,4706.0
2017-06-05 14:00:00,67.94,67.96,67.92,67.93,4413.0,66.2155,66.235,66.196,66.2058,4413.0
2017-06-05 14:05:00,67.93,67.96,67.89,67.96,11700.0,66.2058,66.235,66.1668,66.235,11700.0
2017-06-05 14:10:00,67.95,67.99,67.95,67.99,3922.0,66.2253,66.2643,66.2253,66.2643,3922.0
2017-06-05 14:15:00,67.99,67.99,67.95,67.95,17538.0,66.2643,66.2643,66.2253,66.2253,17538.0
2017-06-05 14:20:00,67.94,67.96,67.92,67.94,14016.0,66.2155,66.235,66.196,66.2155,14016.0
2017-06-05 14:25:00,67.94,67.99,67.93,67.97,9559.0,66.2155,66.2643,66.2058,66.2448,9559.0
2017-06-05 14:30:00,67.96,68.0,67.95,67.98,6650.0,66.235,66.274,66.2253,66.2545,6650.0
2017-06-05 14:35:00,67.99,67.99,67.94,67.99,14075.0,66.2643,66.2643,66.2155,66.2643,14075.0
2017-06-05 14:40:00,67.99,67.99,67.95,67.97,8040.0,66.2643,66.2643,66.2253,66.2448,8040.0
2017-06-05 14:45:00,67.98,67.98,67.91,67.91,11035.0,66.2545,66.2545,66.1863,66.1863,11035.0
2017-06-05 14:50:00,67.91,67.92,67.87,67.88,18086.0,66.1863,66.196,66.1473,66.1571,18086.0
2017-06-05 14:55:00,67.88,67.88,67.85,67.86,9361.0,66.1571,66.1571,66.1278,66.1376,9361.0
2017-06-05 15:00:00,67.86,67.88,67.85,67.86,12494.0,66.1376,66.1571,66.1278,66.1376,12494.0
2017-06-05 15:05:00,67.86,68.38,67.48,67.78,254678.0,66.1376,66.6444,65.7672,66.0596,254678.0
2017-06-05 15:10:00,67.78,67.86,67.17,67.7,192315.0,66.0596,66.1376,65.4651,65.9816,192315.0
2017-06-05 15:15:00,67.72,67.73,67.44,67.53,122856.0,66.0011,66.0109,65.7282,65.8159,122856.0
2017-06-05 15:20:00,67.53,67.7,67.52,67.55,82811.0,65.8159,65.9816,65.8062,65.8354,82811.0
2017-06-05 15:25:00,67.55,67.69,67.54,67.6,32447.0,65.8354,65.9719,65.8257,65.8842,32447.0
2017-06-05 15:30:00,67.62,67.63,67.54,67.57,78773.0,65.9037,65.9134,65.8257,65.8549,78773.0
2017-06-05 15:35:00,67.57,67.58,67.5,67.51,73327.0,65.8549,65.8647,65.7867,65.7965,73327.0
2017-06-05 15:40:00,67.51,67.56,67.44,67.56,75863.0,65.7965,65.8452,65.7282,65.8452,75863.0
2017-06-05 15:45:00,67.55,67.56,67.44,67.49,128678.0,65.8354,65.8452,65.7282,65.777,128678.0
2017-06-05 15:50:00,67.5,67.5,67.41,67.42,175901.0,65.7867,65.7867,65.699,65.7087,175901.0
2017-06-05 15:55:00,67.42,67.44,67.27,67.28,480307.0,65.7087,65.7282,65.5625,65.5723,480307.0
2017-06-06 09:30:00,67.08,67.08,66.63,66.73,84258.0,65.3774,65.3774,64.9388,65.0362,84258.0
2017-06-06 09:35:00,66.79,66.97,66.65,66.76,43239.0,65.0947,65.2702,64.9583,65.0655,43239.0
2017-06-06 09:40:00,66.77,67.18,66.77,67.14,36655.0,65.0752,65.4748,65.0752,65.4358,36655.0
2017-06-06 09:45:00,67.13,67.26,67.13,67.14,30633.0,65.4261,65.5528,65.4261,65.4358,30633.0
2017-06-06 09:50:00,67.14,67.28,67.13,67.28,43234.0,65.4358,65.5723,65.4261,65.5723,43234.0
2017-06-06 09:55:00,67.28,67.31,67.09,67.11,32052.0,65.5723,65.6015,65.3871,65.4066,32052.0
2017-06-06 10:00:00,67.16,67.21,67.1,67.12,20501.0,65.4553,65.5041,65.3969,65.4163,20501.0
2017-06-06 10:05:00,67.12,67.13,67.04,67.13,22174.0,65.4163,65.4261,65.3384,65.4261,22174.0
2017-06-06 10:10:00,67.14,67.22,67.14,67.17,31387.0,65.4358,65.5138,65.4358,65.4651,31387.0
2017-06-06 10:15:00,67.16,67.19,67.13,67.15,15202.0,65.4553,65.4846,65.4261,65.4456,15202.0
2017-06-06 10:20:00,67.15,67.2,67.12,67.12,30339.0,65.4456,65.4943,65.4163,65.4163,30339.0
2017-06-06 10:25:00,67.13,67.17,67.13,67.17,18408.0,65.4261,65.4651,65.4261,65.4651,18408.0
2017-06-06 10:30:00,67.16,67.19,67.14,67.14,46823.0,65.4553,65.4846,65.4358,65.4358,46823.0
2017-06-06 10:35:00,67.13,67.19,67.09,67.1,23089.0,65.4261,65.4846,65.3871,65.3969,23089.0
2017-06-06 10:40:00,67.1,67.13,67.09,67.12,19206.0,65.3969,65.4261,65.3871,65.4163,19206.0
2017-06-06 10:45:00,67.12,67.15,67.11,67.14,20906.0,65.4163,65.4456,65.4066,65.4358,20906.0
2017-06-06 10:50:00,67.14,67.18,67.11,67.18,95715.0,65.4358,65.4748,65.4066,65.4748,95715.0
2017-06-06 10:55:00,67.19,67.37,67.19,67.28,26709.0,65.4846,65.66,65.4846,65.5723,26709.0
2017-06-06 11:00:00,67.27,67.35,67.2,67.23,25265.0,65.5625,65.6405,65.4943,65.5236,25265.0
2017-06-06 11:05:00,67.25,67.25,67.2,67.24,14826.0,65.543,65.543,65.4943,65.5333,14826.0
2017-06-06 11:10:00,67.23,67.25,67.19,67.25,18797.0,65.5236,65.543,65.4846,65.543,18797.0
2017-06-06 11:15:00,67.26,67.31,67.21,67.22,30430.0,65.5528,65.6015,65.5041,65.5138,30430.0
2017-06-06 11:20:00,67.22,67.23,67.17,67.22,14387.0,65.5138,65.5236,65.4651,65.5138,14387.0
2017-06-06 11:25:00,67.21,67.22,67.11,67.13,21342.0,65.5041,65.5138,65.4066,65.4261,21342.0
2017-06-06 11:30:00,67.11,67.15,66.97,67.04,51232.0,65.4066,65.4456,65.2702,65.3384,51232.0
2017-06-06 11:35:00,67.04,67.06,66.99,67.01,21725.0,65.3384,65.3579,65.2896,65.3091,21725.0
2017-06-06 11:40:00,66.99,67.04,66.98,66.98,20510.0,65.2896,65.3384,65.2799,65.2799,20510.0
2017-06-06 11:45:00,66.97,67.04,66.92,66.95,19159.0,65.2702,65.3384,65.2214,65.2507,19159.0
2017-06-06 11:50:00,66.94,66.95,66.87,66.88,28842.0,65.2409,65.2507,65.1727,65.1824,28842.0
2017-06-06 11:55:00,66.89,66.89,66.81,66.82,24433.0,65.1922,65.1922,65.1142,65.124,24433.0
2017-06-06 12:00:00,66.83,66.87,66.82,66.85,12586.0,65.1337,65.1727,65.124,65.1532,12586.0
2017-06-06 12:05:00,66.85,66.88,66.84,66.84,12311.0,65.1532,65.1824,65.1435,65.1435,12311.0
2017-06-06 12:10:00,66.84,66.85,66.78,66.83,23214.0,65.1435,65.1532,65.085,65.1337,23214.0
2017-06-06 12:15:00,66.84,66.84,66.8,66.81,10561.0,65.1435,65.1435,65.1045,65.1142,10561.0
2017-06-06 12:20:00,66.81,66.83,66.78,66.8,19859.0,65.1142,65.1337,65.085,65.1045,19859.0
2017-06-06 12:25:00,66.81,66.81,66.76,66.77,10100.0,65.1142,65.1142,65.0655,65.0752,10100.0
2017-06-06 12:30:00,66.78,66.78,66.72,66.72,18511.0,65.085,65.085,65.0265,65.0265,18511.0
2017-06-06 12:35:00,66.72,66.73,66.68,66.7,22973.0,65.0265,65.0362,64.9875,65.007,22973.0
2017-06-06 12:40:00,66.69,66.69,66.56,66.58,65833.0,64.9973,64.9973,64.8706,64.8901,65833.0
2017-06-06 12:45:00,66.58,66.59,66.53,66.56,46245.0,64.8901,64.8998,64.8413,64.8706,46245.0
2017-06-06 12:50:00,66.56,66.57,66.48,66.52,43405.0,64.8706,64.8803,64.7926,64.8316,43405.0
2017-06-06 12:55:00,66.53,66.56,66.5,66.53,19184.0,64.8413,64.8706,64.8121,64.8413,19184.0
2017-06-06 13:00:00,66.53,66.54,66.51,66.52,12811.0,64.8413,64.8511,64.8218,64.8316,12811.0
2017-06-06 13:05:00,66.53,66.54,66.46,66.46,22590.0,64.8413,64.8511,64.7731,64.7731,22590.0
2017-06-06 13:10:00,66.47,66.47,66.4,66.43,26063.0,64.7828,64.7828,64.7146,64.7439,26063.0
2017-06-06 13:15:00,66.43,66.44,66.36,66.37,36720.0,64.7439,64.7536,64.6756,64.6854,36720.0
2017-06-06 13:20:00,66.37,66.42,66.34,66.39,56337.0,64.6854,64.7341,64.6561,64.7049,56337.0
2017-06-06 13:25:00,66.39,66.39,66.36,66.38,19016.0,64.7049,64.7049,64.6756,64.6951,19016.0
2017-06-06 13:30:00,66.38,66.39,66.35,66.36,35438.0,64.6951,64.7049,64.6659,64.6756,35438.0
2017-06-06 13:35:00,66.37,66.39,66.36,66.38,30906.0,64.6854,64.7049,64.6756,64.6951,30906.0
2017-06-06 13:40:00,66.38,66.39,66.35,66.36,28319.0,64.6951,64.7049,64.6659,64.6756,28319.0
2017-06-06 13:45:00,66.36,66.36,66.22,66.23,52344.0,64.6756,64.6756,64.5392,64.5489,52344.0
2017-06-06 13:50:00,66.22,66.28,66.21,66.27,25212.0,64.5392,64.5977,64.5294,64.5879,25212.0
2017-06-06 13:55:00,66.28,66.39,66.25,66.37,85024.0,64.5977,64.7049,64.5684,64.6854,85024.0
2017-06-06 14:00:00,66.38,66.39,66.33,66.37,23154.0,64.6951,64.7049,64.6464,64.6854,23154.0
2017-06-06 14:05:00,66.37,66.39,66.36,66.37,19750.0,64.6854,64.7049,64.6756,64.6854,19750.0
2017-06-06 14:10:00,66.36,66.36,66.27,66.28,18594.0,64.6756,64.6756,64.5879,64.5977,18594.0
2017-06-06 14:15:00,66.27,66.29,66.26,66.28,15896.0,64.5879,64.6074,64.5782,64.5977,15896.0
2017-06-06 14:20:00,66.27,66.28,66.23,66.24,69493.0,64.5879,64.5977,64.5489,64.5587,69493.0
2017-06-06 14:25:00,66.24,66.28,66.2,66.25,308868.0,64.5587,64.5977,64.5197,64.5684,308868.0
2017-06-06 14:30:00,66.25,66.28,66.22,66.27,53838.0,64.5684,64.5977,64.5392,64.5879,53838.0
2017-06-06 14:35:00,66.27,66.28,66.25,66.27,45977.0,64.5879,64.5977,64.5684,64.5879,45977.0
2017-06-06 14:40:00,66.27,66.27,66.22,66.22,41522.0,64.5879,64.5879,64.5392,64.5392,41522.0
2017-06-06 14:45:00,66.22,66.23,66.18,66.19,30057.0,64.5392,64.5489,64.5002,64.51,30057.0
2017-06-06 14:50:00,66.18,66.18,66.13,66.15,53160.0,64.5002,64.5002,64.4515,64.471,53160.0
2017-06-06 14:55:00,66.15,66.26,66.14,66.25,50894.0,64.471,64.5782,64.4612,64.5684,50894.0
2017-06-06 15:00:00,66.25,66.26,66.22,66.23,41920.0,64.5684,64.5782,64.5392,64.5489,41920.0
2017-06-06 15:05:00,66.23,66.34,66.23,66.28,87100.0,64.5489,64.6561,64.5489,64.5977,87100.0
2017-06-06 15:10:00,66.27,66.3,66.24,66.26,45229.0,64.5879,64.6172,64.5587,64.5782,45229.0
2017-06-06 15:15:00,66.26,66.26,66.22,66.24,33353.0,64.5782,64.5782,64.5392,64.5587,33353.0
2017-06-06 15:20:00,66.24,66.24,66.19,66.21,28622.0,64.5587,64.5587,64.51,64.5294,28622.0
2017-06-06 15:25:00,66.2,66.22,66.18,66.19,40281.0,64.5197,64.5392,64.5002,64.51,40281.0
2017-06-06 15:30:00,66.19,66.2,66.05,66.07,79071.0,64.51,64.5197,64.3735,64.393,79071.0
2017-06-06 15:35:00,66.07,66.09,66.05,66.07,97945.0,64.393,64.4125,64.3735,64.393,97945.0
2017-06-06 15:40:00,66.07,66.07,65.99,66.03,123170.0,64.393,64.393,64.315,64.354,123170.0
2017-06-06 15:45:00,66.03,66.03,65.9,65.91,138836.0,64.354,64.354,64.2273,64.2371,138836.0
2017-06-06 15:50:00,65.91,66.02,65.9,65.94,200091.0,64.2371,64.3443,64.2273,64.2663,200091.0
2017-06-06 15:55:00,65.94,66.01,65.92,65.98,355736.0,64.2663,64.3345,64.2468,64.3053,355736.0
2017-06-07 09:30:00,66.23,66.31,65.9,65.9,60748.0,64.5489,64.6269,64.2273,64.2273,60748.0
2017-06-07 09:35:00,65.9,66.13,65.89,66.13,30799.0,64.2273,64.4515,64.2176,64.4515,30799.0
2017-06-07 09:40:00,66.13,66.18,66.08,66.08,39692.0,64.4515,64.5002,64.4027,64.4027,39692.0
2017-06-07 09:45:00,66.1,66.1,65.98,66.03,13289.0,64.4222,64.4222,64.3053,64.354,13289.0
2017-06-07 09:50:00,66.03,66.1,65.98,66.07,25701.0,64.354,64.4222,64.3053,64.393,25701.0
2017-06-07 09:55:00,66.07,66.1,65.91,65.93,38754.0,64.393,64.4222,64.2371,64.2566,38754.0
2017-06-07 10:00:00,65.92,65.97,65.68,65.78,29783.0,64.2468,64.2955,64.0129,64.1104,29783.0
2017-06-07 10:05:00,65.78,65.85,65.63,65.85,48816.0,64.1104,64.1786,63.9642,64.1786,48816.0
2017-06-07 10:10:00,65.85,65.88,65.75,65.76,32541.0,64.1786,64.2078,64.0811,64.0909,32541.0
2017-06-07 10:15:00,65.77,65.84,65.75,65.83,10101.0,64.1006,64.1688,64.0811,64.1591,10101.0
2017-06-07 10:20:00,65.83,65.83,65.76,65.79,20300.0,64.1591,64.1591,64.0909,64.1201,20300.0
2017-06-07 10:25:00,65.79,65.79,65.67,65.68,44799.0,64.1201,64.1201,64.0032,64.0129,44799.0
2017-06-07 10:30:00,65.67,65.67,65.59,65.62,59019.0,64.0032,64.0032,63.9252,63.9544,59019.0
2017-06-07 10:35:00,65.6,65.61,65.52,65.6,31377.0,63.9349,63.9447,63.857,63.9349,31377.0
2017-06-07 10:40:00,65.59,65.6,65.5,65.56,21942.0,63.9252,63.9349,63.8375,63.8959,21942.0
2017-06-07 10:45:00,65.56,65.65,65.54,65.58,26162.0,63.8959,63.9837,63.8765,63.9154,26162.0
2017-06-07 10:50:00,65.59,65.64,65.59,65.64,26139.0,63.9252,63.9739,63.9252,63.9739,26139.0
2017-06-07 10:55:00,65.63,65.65,65.57,65.58,24842.0,63.9642,63.9837,63.9057,63.9154,24842.0
2017-06-07 11:00:00,65.59,65.64,65.53,65.57,32856.0,63.9252,63.9739,63.8667,63.9057,32856.0
2017-06-07 11:05:00,65.58,65.61,65.56,65.56,21958.0,63.9154,63.9447,63.8959,63.8959,21958.0
2017-06-07 11:10:00,65.55,65.6,65.55,65.58,27281.0,63.8862,63.9349,63.8862,63.9154,27281.0
2017-06-07 11:15:00,65.57,65.59,65.51,65.55,27229.0,63.9057,63.9252,63.8472,63.8862,27229.0
2017-06-07 11:20:00,65.55,65.59,65.46,65.47,24082.0,63.8862,63.9252,63.7985,63.8082,24082.0
2017-06-07 11:25:00,65.47,65.52,65.45,65.47,21901.0,63.8082,63.857,63.7887,63.8082,21901.0
2017-06-07 11:30:00,65.47,65.55,65.47,65.5,19378.0,63.8082,63.8862,63.8082,63.8375,19378.0
2017-06-07 11:35:00,65.51,65.53,65.45,65.45,24480.0,63.8472,63.8667,63.7887,63.7887,24480.0
2017-06-07 11:40:00,65.45,65.59,65.45,65.56,27495.0,63.7887,63.9252,63.7887,63.8959,27495.0
2017-06-07 11:45:00,65.56,65.59,65.56,65.57,22963.0,63.8959,63.9252,63.8959,63.9057,22963.0
2017-06-07 11:50:00,65.58,65.59,65.57,65.58,33768.0,63.9154,63.9252,63.9057,63.9154,33768.0
2017-06-07 11:55:00,65.58,65.61,65.55,65.55,22402.0,63.9154,63.9447,63.8862,63.8862,22402.0
2017-06-07 12:00:00,65.54,65.55,65.47,65.54,21701.0,63.8765,63.8862,63.8082,63.8765,21701.0
2017-06-07 12:05:00,65.54,65.59,65.53,65.57,24842.0,63.8765,63.9252,63.8667,63.9057,24842.0
2017-06-07 12:10:00,65.57,65.59,65.52,65.54,18761.0,63.9057,63.9252,63.857,63.8765,18761.0
2017-06-07 12:15:00,65.54,65.54,65.5,65.5,12222.0,63.8765,63.8765,63.8375,63.8375,12222.0
2017-06-07 12:20:00,65.51,65.57,65.51,65.55,9439.0,63.8472,63.9057,63.8472,63.8862,9439.0
2017-06-07 12:25:00,65.56,65.58,65.51,65.54,11951.0,63.8959,63.9154,63.8472,63.8765,11951.0
2017-06-07 12:30:00,65.53,65.53,65.46,65.47,18153.0,63.8667,63.8667,63.7985,63.8082,18153.0
2017-06-07 12:35:00,65.46,65.5,65.46,65.48,11330.0,63.7985,63.8375,63.7985,63.818,11330.0
2017-06-07 12:40:00,65.48,65.52,65.47,65.52,14808.0,63.818,63.857,63.8082,63.857,14808.0
2017-06-07 12:45:00,65.52,65.52,65.42,65.45,23027.0,63.857,63.857,63.7595,63.7887,23027.0
2017-06-07 12:50:00,65.46,65.46,65.37,65.41,25781.0,63.7985,63.7985,63.7108,63.7498,25781.0
2017-06-07 12:55:00,65.42,65.48,65.4,65.47,12520.0,63.7595,63.818,63.74,63.8082,12520.0
2017-06-07 13:00:00,65.47,65.49,65.44,65.46,26960.0,63.8082,63.8277,63.779,63.7985,26960.0
2017-06-07 13:05:00,65.46,65.49,65.42,65.46,14900.0,63.7985,63.8277,63.7595,63.7985,14900.0
2017-06-07 13:10:00,65.46,65.5,65.45,65.5,21297.0,63.7985,63.8375,63.7887,63.8375,21297.0
2017-06-07 13:15:00,65.5,65.52,65.49,65.51,14953.0,63.8375,63.857,63.8277,63.8472,14953.0
2017-06-07 13:20:00,65.51,65.62,65.49,65.61,26776.0,63.8472,63.9544,63.8277,63.9447,26776.0
2017-06-07 13:25:00,65.61,65.65,65.6,65.63,45143.0,63.9447,63.9837,63.9349,63.9642,45143.0
2017-06-07 13:30:00,65.63,65.68,65.62,65.65,27973.0,63.9642,64.0129,63.9544,63.9837,27973.0
2017-06-07 13:35:00,65.65,65.65,65.59,65.6,27160.0,63.9837,63.9837,63.9252,63.9349,27160.0
2017-06-07 13:40:00,65.6,65.61,65.55,65.55,21966.0,63.9349,63.9447,63.8862,63.8862,21966.0
2017-06-07 13:45:00,65.55,65.59,65.55,65.57,25121.0,63.8862,63.9252,63.8862,63.9057,25121.0
2017-06-07 13:50:00,65.57,65.61,65.56,65.6,17597.0,63.9057,63.9447,63.8959,63.9349,17597.0
2017-06-07 13:55:00,65.61,65.7,65.6,65.65,25951.0,63.9447,64.0324,63.9349,63.9837,25951.0
2017-06-07 14:00:00,65.66,65.75,65.65,65.75,44942.0,63.9934,64.0811,63.9837,64.0811,44942.0
2017-06-07 14:05:00,65.75,65.79,65.75,65.76,27191.0,64.0811,64.1201,64.0811,64.0909,27191.0
2017-06-07 14:10:00,65.76,65.78,65.69,65.69,22434.0,64.0909,64.1104,64.0226,64.0226,22434.0
2017-06-07 14:15:00,65.68,65.7,65.52,65.52,62104.0,64.0129,64.0324,63.857,63.857,62104.0
2017-06-07 14:20:00,65.54,65.66,65.48,65.64,35682.0,63.8765,63.9934,63.818,63.9739,35682.0
2017-06-07 14:25:00,65.65,65.7,65.64,65.7,20980.0,63.9837,64.0324,63.9739,64.0324,20980.0
2017-06-07 14:30:00,65.69,65.72,65.68,65.7,18842.0,64.0226,64.0519,64.0129,64.0324,18842.0
2017-06-07 14:35:00,65.69,65.71,65.69,65.71,20219.0,64.0226,64.0421,64.0226,64.0421,20219.0
2017-06-07 14:40:00,65.71,65.71,65.62,65.62,20451.0,64.0421,64.0421,63.9544,63.9544,20451.0
2017-06-07 14:45:00,65.63,65.68,65.62,65.67,22499.0,63.9642,64.0129,63.9544,64.0032,22499.0
2017-06-07 14:50:00,65.67,65.69,65.65,65.65,15730.0,64.0032,64.0226,63.9837,63.9837,15730.0
2017-06-07 14:55:00,65.66,65.67,65.63,65.65,21469.0,63.9934,64.0032,63.9642,63.9837,21469.0
2017-06-07 15:00:00,65.65,65.68,65.63,65.65,19297.0,63.9837,64.0129,63.9642,63.9837,19297.0
2017-06-07 15:05:00,65.64,65.68,65.63,65.64,29511.0,63.9739,64.0129,63.9642,63.9739,29511.0
2017-06-07 15:10:00,65.64,65.67,65.64,65.65,20136.0,63.9739,64.0032,63.9739,63.9837,20136.0
2017-06-07 15:15:00,65.65,65.69,65.63,65.68,27327.0,63.9837,64.0226,63.9642,64.0129,27327.0
2017-06-07 15:20:00,65.68,65.68,65.6,65.6,34765.0,64.0129,64.0129,63.9349,63.9349,34765.0
2017-06-07 15:25:00,65.61,65.65,65.6,65.64,29389.0,63.9447,63.9837,63.9349,63.9739,29389.0
2017-06-07 15:30:00,65.65,65.72,65.65,65.72,37828.0,63.9837,64.0519,63.9837,64.0519,37828.0
2017-06-07 15:35:00,65.72,65.75,65.71,65.75,43832.0,64.0519,64.0811,64.0421,64.0811,43832.0
2017-06-07 15:40:00,65.76,65.81,65.75,65.8,86117.0,64.0909,64.1396,64.0811,64.1299,86117.0
2017-06-07 15:45:00,65.8,65.87,65.79,65.86,81134.0,64.1299,64.1981,64.1201,64.1883,81134.0
2017-06-07 15:50:00,65.86,65.88,65.76,65.78,130864.0,64.1883,64.2078,64.0909,64.1104,130864.0
2017-06-07 15:55:00,65.77,65.81,65.77,65.8,176915.0,64.1006,64.1396,64.1006,64.1299,176915.0
2017-06-08 09:30:00,65.92,66.13,65.59,65.78,51196.0,64.2468,64.4515,63.9252,64.1104,51196.0
2017-06-08 09:35:00,65.7,65.77,65.59,65.68,9441.0,64.0324,64.1006,63.9252,64.0129,9441.0
2017-06-08 09:40:00,65.66,65.78,65.64,65.75,8702.0,63.9934,64.1104,63.9739,64.0811,8702.0
2017-06-08 09:45:00,65.73,65.78,65.58,65.61,19602.0,64.0616,64.1104,63.9154,63.9447,19602.0
2017-06-08 09:50:00,65.62,65.64,65.54,65.59,17887.0,63.9544,63.9739,63.8765,63.9252,17887.0
2017-06-08 09:55:00,65.56,65.58,65.5,65.51,52597.0,63.8959,63.9154,63.8375,63.8472,52597.0
2017-06-08 10:00:00,65.51,65.53,65.35,65.43,26224.0,63.8472,63.8667,63.6913,63.7692,26224.0
2017-06-08 10:05:00,65.48,65.58,65.47,65.47,26365.0,63.818,63.9154,63.8082,63.8082,26365.0
2017-06-08 10:10:00,65.49,65.53,65.35,65.36,34347.0,63.8277,63.8667,63.6913,63.701,34347.0
2017-06-08 10:15:00,65.34,65.44,65.3,65.38,39229.0,63.6815,63.779,63.6425,63.7205,39229.0
2017-06-08 10:20:00,65.37,65.37,65.22,65.31,26133.0,63.7108,63.7108,63.5646,63.6523,26133.0
2017-06-08 10:25:00,65.32,65.41,65.27,65.36,16378.0,63.662,63.7498,63.6133,63.701,16378.0
2017-06-08 10:30:00,65.35,65.51,65.35,65.5,24633.0,63.6913,63.8472,63.6913,63.8375,24633.0
2017-06-08 10:35:00,65.51,65.54,65.49,65.5,13052.0,63.8472,63.8765,63.8277,63.8375,13052.0
2017-06-08 10:40:00,65.52,65.54,65.46,65.48,17640.0,63.857,63.8765,63.7985,63.818,17640.0
2017-06-08 10:45:00,65.47,65.56,65.44,65.54,21279.0,63.8082,63.8959,63.779,63.8765,21279.0
2017-06-08 10:50:00,65.54,65.58,65.52,65.55,24697.0,63.8765,63.9154,63.857,63.8862,24697.0
2017-06-08 10:55:00,65.54,65.56,65.45,65.52,27975.0,63.8765,63.8959,63.7887,63.857,27975.0
2017-06-08 11:00:00,65.53,65.6,64.88,65.11,307804.0,63.8667,63.9349,63.2332,63.4574,307804.0
2017-06-08 11:05:00,65.1,65.87,65.01,65.75,198876.0,63.4476,64.1981,63.3599,64.0811,198876.0
2017-06-08 11:10:00,65.77,65.78,65.57,65.65,77740.0,64.1006,64.1104,63.9057,63.9837,77740.0
2017-06-08 11:15:00,65.64,65.71,65.58,65.71,136526.0,63.9739,64.0421,63.9154,64.0421,136526.0
2017-06-08 11:20:00,65.71,65.76,65.69,65.69,30156.0,64.0421,64.0909,64.0226,64.0226,30156.0
2017-06-08 11:25:00,65.68,65.68,65.36,65.38,72838.0,64.0129,64.0129,63.701,63.7205,72838.0
2017-06-08 11:30:00,65.4,65.41,65.35,65.38,25698.0,63.74,63.7498,63.6913,63.7205,25698.0
2017-06-08 11:35:00,65.39,65.44,65.39,65.44,26179.0,63.7303,63.779,63.7303,63.779,26179.0
2017-06-08 11:40:00,65.44,65.47,65.35,65.36,18087.0,63.779,63.8082,63.6913,63.701,18087.0
2017-06-08 11:45:00,65.34,65.37,65.2,65.35,33012.0,63.6815,63.7108,63.5451,63.6913,33012.0
2017-06-08 11:50:00,65.35,65.37,65.29,65.33,22644.0,63.6913,63.7108,63.6328,63.6718,22644.0
2017-06-08 11:55:00,65.33,65.34,65.3,65.34,54516.0,63.6718,63.6815,63.6425,63.6815,54516.0
2017-06-08 12:00:00,65.34,65.46,65.33,65.46,38961.0,63.6815,63.7985,63.6718,63.7985,38961.0
2017-06-08 12:05:00,65.46,65.52,65.45,65.47,36644.0,63.7985,63.857,63.7887,63.8082,36644.0
2017-06-08 12:10:00,65.48,65.48,65.42,65.45,31079.0,63.818,63.818,63.7595,63.7887,31079.0
2017-06-08 12:15:00,65.44,65.63,65.44,65.62,48392.0,63.779,63.9642,63.779,63.9544,48392.0
2017-06-08 12:20:00,65.61,65.63,65.54,65.55,38757.0,63.9447,63.9642,63.8765,63.8862,38757.0
2017-06-08 12:25:00,65.54,65.55,65.51,65.54,35002.0,63.8765,63.8862,63.8472,63.8765,35002.0
2017-06-08 12:30:00,65.53,65.57,65.52,65.53,125744.0,63.8667,63.9057,63.857,63.8667,125744.0
2017-06-08 12:35:00,65.54,65.57,65.53,65.53,43307.0,63.8765,63.9057,63.8667,63.8667,43307.0
2017-06-08 12:40:00,65.52,65.52,65.39,65.46,61082.0,63.857,63.857,63.7303,63.7985,61082.0
2017-06-08 12:45:00,65.45,65.46,65.41,65.46,28389.0,63.7887,63.7985,63.7498,63.7985,28389.0
2017-06-08 12:50:00,65.46,65.49,65.45,65.48,35024.0,63.7985,63.8277,63.7887,63.818,35024.0
2017-06-08 12:55:00,65.47,65.52,65.47,65.51,17033.0,63.8082,63.857,63.8082,63.8472,17033.0
2017-06-08 13:00:00,65.51,65.58,65.5,65.54,27844.0,63.8472,63.9154,63.8375,63.8765,27844.0
2017-06-08 13:05:00,65.54,65.54,65.53,65.53,26437.0,63.8765,63.8765,63.8667,63.8667,26437.0
2017-06-08 13:10:00,65.53,65.55,65.53,65.54,28034.0,63.8667,63.8862,63.8667,63.8765,28034.0
2017-06-08 13:15:00,65.53,65.54,65.53,65.53,18063.0,63.8667,63.8765,63.8667,63.8667,18063.0
2017-06-08 13:20:00,65.53,65.54,65.53,65.54,21922.0,63.8667,63.8765,63.8667,63.8765,21922.0
2017-06-08 13:25:00,65.54,65.55,65.38,65.38,95960.0,63.8765,63.8862,63.7205,63.7205,95960.0
2017-06-08 13:30:00,65.39,65.42,65.34,65.42,43256.0,63.7303,63.7595,63.6815,63.7595,43256.0
2017-06-08 13:35:00,65.41,65.51,65.41,65.48,16868.0,63.7498,63.8472,63.7498,63.818,16868.0
2017-06-08 13:40:00,65.47,65.55,65.46,65.55,23584.0,63.8082,63.8862,63.7985,63.8862,23584.0
2017-06-08 13:45:00,65.54,65.64,65.53,65.6,46474.0,63.8765,63.9739,63.8667,63.9349,46474.0
2017-06-08 13:50:00,65.6,65.63,65.58,65.61,19252.0,63.9349,63.9642,63.9154,63.9447,19252.0
2017-06-08 13:55:00,65.62,65.67,65.61,65.64,24248.0,63.9544,64.0032,63.9447,63.9739,24248.0
2017-06-08 14:00:00,65.63,65.65,65.59,65.65,33312.0,63.9642,63.9837,63.9252,63.9837,33312.0
2017-06-08 14:05:00,65.64,65.65,65.61,65.64,26664.0,63.9739,63.9837,63.9447,63.9739,26664.0
2017-06-08 14:10:00,65.64,65.65,65.55,65.55,26585.0,63.9739,63.9837,63.8862,63.8862,26585.0
2017-06-08 14:15:00,65.55,65.58,65.55,65.55,24140.0,63.8862,63.9154,63.8862,63.8862,24140.0
2017-06-08 14:20:00,65.55,65.61,65.55,65.58,14762.0,63.8862,63.9447,63.8862,63.9154,14762.0
2017-06-08 14:25:00,65.58,65.66,65.57,65.66,30232.0,63.9154,63.9934,63.9057,63.9934,30232.0
2017-06-08 14:30:00,65.65,65.67,65.56,65.59,34893.0,63.9837,64.0032,63.8959,63.9252,34893.0
2017-06-08 14:35:00,65.57,65.65,65.57,65.64,29818.0,63.9057,63.9837,63.9057,63.9739,29818.0
2017-06-08 14:40:00,65.64,65.72,65.62,65.67,26297.0,63.9739,64.0519,63.9544,64.0032,26297.0
2017-06-08 14:45:00,65.68,65.7,65.65,65.68,23815.0,64.0129,64.0324,63.9837,64.0129,23815.0
2017-06-08 14:50:00,65.68,65.75,65.68,65.72,29035.0,64.0129,64.0811,64.0129,64.0519,29035.0
2017-06-08 14:55:00,65.72,65.82,65.7,65.81,104427.0,64.0519,64.1493,64.0324,64.1396,104427.0
2017-06-08 15:00:00,65.8,65.8,65.62,65.65,97408.0,64.1299,64.1299,63.9544,63.9837,97408.0
2017-06-08 15:05:00,65.65,65.65,65.59,65.65,37836.0,63.9837,63.9837,63.9252,63.9837,37836.0
2017-06-08 15:10:00,65.66,65.69,65.64,65.68,54999.0,63.9934,64.0226,63.9739,64.0129,54999.0
2017-06-08 15:15:00,65.68,65.7,65.68,65.7,54607.0,64.0129,64.0324,64.0129,64.0324,54607.0
2017-06-08 15:20:00,65.69,65.7,65.65,65.7,79201.0,64.0226,64.0324,63.9837,64.0324,79201.0
2017-06-08 15:25:00,65.7,65.7,65.6,65.61,72759.0,64.0324,64.0324,63.9349,63.9447,72759.0
2017-06-08 15:30:00,65.61,65.61,65.34,65.47,267437.0,63.9447,63.9447,63.6815,63.8082,267437.0
2017-06-08 15:35:00,65.47,65.51,65.43,65.48,110454.0,63.8082,63.8472,63.7692,63.818,110454.0
2017-06-08 15:40:00,65.49,65.55,65.48,65.5,90066.0,63.8277,63.8862,63.818,63.8375,90066.0
2017-06-08 15:45:00,65.5,65.64,65.5,65.6,95501.0,63.8375,63.9739,63.8375,63.9349,95501.0
2017-06-08 15:50:00,65.61,65.66,65.6,65.63,143054.0,63.9447,63.9934,63.9349,63.9642,143054.0
2017-06-08 15:55:00,65.63,65.63,65.5,65.57,311869.0,63.9642,63.9642,63.8375,63.9057,311869.0
2017-06-09 09:30:00,65.59,65.59,65.34,65.38,82646.0,63.9252,63.9252,63.6815,63.7205,82646.0
2017-06-09 09:35:00,65.39,65.42,65.2,65.26,15033.0,63.7303,63.7595,63.5451,63.6036,15033.0
2017-06-09 09:40:00,65.25,65.44,65.25,65.39,9778.0,63.5938,63.779,63.5938,63.7303,9778.0
2017-06-09 09:45:00,65.43,65.44,65.31,65.35,11925.0,63.7692,63.779,63.6523,63.6913,11925.0
2017-06-09 09:50:00,65.36,65.36,65.11,65.12,27191.0,63.701,63.701,63.4574,63.4671,27191.0
2017-06-09 09:55:00,65.12,65.28,65.12,65.22,5700.0,63.4671,63.6231,63.4671,63.5646,5700.0
2017-06-09 10:00:00,65.25,65.34,65.22,65.26,4844.0,63.5938,63.6815,63.5646,63.6036,4844.0
2017-06-09 10:05:00,65.25,65.34,65.21,65.32,15546.0,63.5938,63.6815,63.5548,63.662,15546.0
2017-06-09 10:10:00,65.3,65.41,65.29,65.32,19829.0,63.6425,63.7498,63.6328,63.662,19829.0
2017-06-09 10:15:00,65.32,65.35,65.27,65.35,11732.0,63.662,63.6913,63.6133,63.6913,11732.0
2017-06-09 10:20:00,65.36,65.38,65.34,65.38,8965.0,63.701,63.7205,63.6815,63.7205,8965.0
2017-06-09 10:25:00,65.38,65.4,65.34,65.39,24082.0,63.7205,63.74,63.6815,63.7303,24082.0
2017-06-09 10:30:00,65.38,65.42,65.3,65.33,14714.0,63.7205,63.7595,63.6425,63.6718,14714.0
2017-06-09 10:35:00,65.34,65.37,65.31,65.36,18102.0,63.6815,63.7108,63.6523,63.701,18102.0
2017-06-09 10:40:00,65.35,65.45,65.34,65.4,15843.0,63.6913,63.7887,63.6815,63.74,15843.0
2017-06-09 10:45:00,65.41,65.44,65.4,65.44,13457.0,63.7498,63.779,63.74,63.779,13457.0
2017-06-09 10:50:00,65.43,65.47,65.41,65.46,13460.0,63.7692,63.8082,63.7498,63.7985,13460.0
2017-06-09 10:55:00,65.46,65.48,65.42,65.45,14060.0,63.7985,63.818,63.7595,63.7887,14060.0
2017-06-09 11:00:00,65.45,65.46,65.39,65.45,23822.0,63.7887,63.7985,63.7303,63.7887,23822.0
2017-06-09 11:05:00,65.45,65.45,65.43,65.44,4900.0,63.7887,63.7887,63.7692,63.779,4900.0
2017-06-09 11:10:00,65.44,65.45,65.36,65.36,40225.0,63.779,63.7887,63.701,63.701,40225.0
2017-06-09 11:15:00,65.36,65.39,65.23,65.23,35652.0,63.701,63.7303,63.5743,63.5743,35652.0
2017-06-09 11:20:00,65.22,65.29,65.22,65.24,29632.0,63.5646,63.6328,63.5646,63.5841,29632.0
2017-06-09 11:25:00,65.23,65.34,65.23,65.3,20820.0,63.5743,63.6815,63.5743,63.6425,20820.0
2017-06-09 11:30:00,65.31,65.31,65.15,65.16,21659.0,63.6523,63.6523,63.4964,63.5061,21659.0
2017-06-09 11:35:00,65.15,65.16,64.97,65.01,28319.0,63.4964,63.5061,63.3209,63.3599,28319.0
2017-06-09 11:40:00,65.01,65.09,65.01,65.02,35717.0,63.3599,63.4379,63.3599,63.3697,35717.0
2017-06-09 11:45:00,65.03,65.03,64.96,64.98,26485.0,63.3794,63.3794,63.3112,63.3307,26485.0
2017-06-09 11:50:00,64.98,65.04,64.97,65.03,9698.0,63.3307,63.3891,63.3209,63.3794,9698.0
2017-06-09 11:55:00,65.02,65.03,64.96,64.98,27896.0,63.3697,63.3794,63.3112,63.3307,27896.0
2017-06-09 12:00:00,64.97,64.99,64.92,64.95,20094.0,63.3209,63.3404,63.2722,63.3014,20094.0
2017-06-09 12:05:00,64.94,65.02,64.94,64.98,17813.0,63.2917,63.3697,63.2917,63.3307,17813.0
2017-06-09 12:10:00,64.98,65.0,64.92,64.93,19853.0,63.3307,63.3502,63.2722,63.2819,19853.0
2017-06-09 12:15:00,64.94,64.96,64.92,64.92,24724.0,63.2917,63.3112,63.2722,63.2722,24724.0
2017-06-09 12:20:00,64.93,65.01,64.92,64.96,22075.0,63.2819,63.3599,63.2722,63.3112,22075.0
2017-06-09 12:25:00,64.96,64.97,64.9,64.93,15724.0,63.3112,63.3209,63.2527,63.2819,15724.0
2017-06-09 12:30:00,64.94,64.97,64.91,64.91,17655.0,63.2917,63.3209,63.2624,63.2624,17655.0
2017-06-09 12:35:00,64.92,64.94,64.76,64.83,69030.0,63.2722,63.2917,63.1163,63.1845,69030.0
2017-06-09 12:40:00,64.82,64.85,64.77,64.8,72633.0,63.1747,63.204,63.126,63.1552,72633.0
2017-06-09 12:45:00,64.79,64.86,64.73,64.82,37698.0,63.1455,63.2137,63.087,63.1747,37698.0
2017-06-09 12:50:00,64.82,64.95,64.81,64.94,22851.0,63.1747,63.3014,63.165,63.2917,22851.0
2017-06-09 12:55:00,64.94,64.95,64.8,64.81,10349.0,63.2917,63.3014,63.1552,63.165,10349.0
2017-06-09 13:00:00,64.81,64.86,64.73,64.74,18859.0,63.165,63.2137,63.087,63.0968,18859.0
2017-06-09 13:05:00,64.74,64.75,64.61,64.64,29519.0,63.0968,63.1065,62.9701,62.9993,29519.0
2017-06-09 13:10:00,64.63,64.64,64.57,64.62,34166.0,62.9896,62.9993,62.9311,62.9798,34166.0
2017-06-09 13:15:00,64.62,64.71,64.59,64.62,15298.0,62.9798,63.0675,62.9506,62.9798,15298.0
2017-06-09 13:20:00,64.62,64.62,64.36,64.37,121265.0,62.9798,62.9798,62.7264,62.7362,121265.0
2017-06-09 13:25:00,64.36,64.42,64.22,64.27,49362.0,62.7264,62.7849,62.59,62.6387,49362.0
2017-06-09 13:30:00,64.26,64.26,64.05,64.09,40264.0,62.6289,62.6289,62.4243,62.4633,40264.0
2017-06-09 13:35:00,64.09,64.09,63.79,63.93,45788.0,62.4633,62.4633,62.1709,62.3073,45788.0
2017-06-09 13:40:00,63.95,63.96,63.76,63.77,48967.0,62.3268,62.3366,62.1416,62.1514,48967.0
2017-06-09 13:45:00,63.78,63.88,63.53,63.59,81170.0,62.1611,62.2586,61.9175,61.9759,81170.0
2017-06-09 13:50:00,63.58,63.6,63.47,63.5,73684.0,61.9662,61.9857,61.859,61.8882,73684.0
2017-06-09 13:55:00,63.51,63.6,62.64,63.35,278666.0,61.898,61.9857,61.0501,61.742,278666.0
2017-06-09 14:00:00,63.35,63.59,63.29,63.56,109919.0,61.742,61.9759,61.6836,61.9467,109919.0
2017-06-09 14:05:00,63.57,63.7,63.57,63.61,62307.0,61.9565,62.0832,61.9565,61.9954,62307.0
2017-06-09 14:10:00,63.63,63.65,63.54,63.64,44361.0,62.0149,62.0344,61.9272,62.0247,44361.0
2017-06-09 14:15:00,63.64,63.8,63.61,63.77,31762.0,62.0247,62.1806,61.9954,62.1514,31762.0
2017-06-09 14:20:00,63.76,64.08,63.76,64.01,73579.0,62.1416,62.4535,62.1416,62.3853,73579.0
2017-06-09 14:25:00,64.02,64.14,63.98,64.04,68037.0,62.395,62.512,62.356,62.4145,68037.0
2017-06-09 14:30:00,64.04,64.06,63.75,63.84,66079.0,62.4145,62.434,62.1319,62.2196,66079.0
2017-06-09 14:35:00,63.85,63.86,63.69,63.74,79274.0,62.2293,62.2391,62.0734,62.1221,79274.0
2017-06-09 14:40:00,63.73,63.75,63.48,63.53,32565.0,62.1124,62.1319,61.8687,61.9175,32565.0
2017-06-09 14:45:00,63.53,63.57,62.95,62.97,186820.0,61.9175,61.9565,61.3522,61.3717,186820.0
2017-06-09 14:50:00,62.91,63.11,62.74,62.87,145737.0,61.3132,61.5081,61.1475,61.2742,145737.0
2017-06-09 14:55:00,62.88,63.09,62.83,63.07,144102.0,61.284,61.4886,61.2352,61.4691,144102.0
2017-06-09 15:00:00,63.07,63.36,63.05,63.22,291764.0,61.4691,61.7518,61.4497,61.6153,291764.0
2017-06-09 15:05:00,63.23,63.38,63.11,63.38,78907.0,61.6251,61.7713,61.5081,61.7713,78907.0
2017-06-09 15:10:00,63.4,63.51,63.37,63.49,100686.0,61.7908,61.898,61.7615,61.8785,100686.0
2017-06-09 15:15:00,63.5,63.63,63.41,63.55,93147.0,61.8882,62.0149,61.8005,61.937,93147.0
2017-06-09 15:20:00,63.55,63.72,63.54,63.71,51248.0,61.937,62.1026,61.9272,62.0929,51248.0
2017-06-09 15:25:00,63.72,63.79,63.61,63.79,62101.0,62.1026,62.1709,61.9954,62.1709,62101.0
2017-06-09 15:30:00,63.78,63.8,63.54,63.7,108408.0,62.1611,62.1806,61.9272,62.0832,108408.0
2017-06-09 15:35:00,63.7,63.72,63.6,63.62,97383.0,62.0832,62.1026,61.9857,62.0052,97383.0
2017-06-09 15:40:00,63.63,63.63,63.51,63.54,82146.0,62.0149,62.0149,61.898,61.9272,82146.0
2017-06-09 15:45:00,63.55,63.61,63.52,63.56,115347.0,61.937,61.9954,61.9077,61.9467,115347.0
2017-06-09 15:50:00,63.57,63.77,63.57,63.76,136622.0,61.9565,62.1514,61.9565,62.1416,136622.0
2017-06-09 15:55:00,63.77,63.8,63.68,63.73,271752.0,62.1514,62.1806,62.0637,62.1124,271752.0
2017-06-12 09:30:00,63.45,63.83,63.41,63.76,82592.0,61.8395,62.2099,61.8005,62.1416,82592.0
2017-06-12 09:35:00,63.75,64.08,63.69,63.86,46859.0,62.1319,62.4535,62.0734,62.2391,46859.0
2017-06-12 09:40:00,63.88,64.44,63.86,64.37,61298.0,62.2586,62.8044,62.2391,62.7362,61298.0
2017-06-12 09:45:00,64.33,64.43,64.08,64.27,74017.0,62.6972,62.7946,62.4535,62.6387,74017.0
2017-06-12 09:50:00,64.19,64.26,63.93,64.1,47142.0,62.5607,62.6289,62.3073,62.473,47142.0
2017-06-12 09:55:00,64.11,64.19,63.99,64.02,103992.0,62.4827,62.5607,62.3658,62.395,103992.0
2017-06-12 10:00:00,64.02,64.03,63.77,63.87,83089.0,62.395,62.4048,62.1514,62.2488,83089.0
2017-06-12 10:05:00,63.91,63.93,63.55,63.59,63783.0,62.2878,62.3073,61.937,61.9759,63783.0
2017-06-12 10:10:00,63.59,63.96,63.59,63.86,50824.0,61.9759,62.3366,61.9759,62.2391,50824.0
2017-06-12 10:15:00,63.82,64.03,63.79,64.03,30629.0,62.2001,62.4048,62.1709,62.4048,30629.0
2017-06-12 10:20:00,64.02,64.22,64.0,64.2,35106.0,62.395,62.59,62.3755,62.5705,35106.0
2017-06-12 10:25:00,64.22,64.22,63.95,63.99,19678.0,62.59,62.59,62.3268,62.3658,19678.0
2017-06-12 10:30:00,63.98,64.08,63.93,64.04,22410.0,62.356,62.4535,62.3073,62.4145,22410.0
2017-06-12 10:35:00,64.05,64.2,64.05,64.18,24315.0,62.4243,62.5705,62.4243,62.551,24315.0
2017-06-12 10:40:00,64.19,64.3,64.14,64.3,41199.0,62.5607,62.6679,62.512,62.6679,41199.0
2017-06-12 10:45:00,64.3,64.45,64.29,64.4,41293.0,62.6679,62.8141,62.6582,62.7654,41293.0
2017-06-12 10:50:00,64.38,64.49,64.36,64.46,25873.0,62.7459,62.8531,62.7264,62.8239,25873.0
2017-06-12 10:55:00,64.45,64.46,64.06,64.18,121883.0,62.8141,62.8239,62.434,62.551,121883.0
2017-06-12 11:00:00,64.18,64.32,64.17,64.29,38751.0,62.551,62.6874,62.5412,62.6582,38751.0
2017-06-12 11:05:00,64.3,64.32,64.23,64.24,44055.0,62.6679,62.6874,62.5997,62.6095,44055.0
2017-06-12 11:10:00,64.23,64.32,64.15,64.23,122885.0,62.5997,62.6874,62.5217,62.5997,122885.0
2017-06-12 11:15:00,64.24,64.28,64.12,64.15,25840.0,62.6095,62.6484,62.4925,62.5217,25840.0
2017-06-12 11:20:00,64.13,64.2,64.03,64.1,31033.0,62.5022,62.5705,62.4048,62.473,31033.0
2017-06-12 11:25:00,64.09,64.24,64.09,64.1,18609.0,62.4633,62.6095,62.4633,62.473,18609.0
2017-06-12 11:30:00,64.12,64.17,63.97,64.05,34254.0,62.4925,62.5412,62.3463,62.4243,34254.0
2017-06-12 11:35:00,64.08,64.13,64.02,64.1,24666.0,62.4535,62.5022,62.395,62.473,24666.0
2017-06-12 11:40:00,64.11,64.22,64.1,64.14,16219.0,62.4827,62.59,62.473,62.512,16219.0
2017-06-12 11:45:00,64.15,64.22,64.06,64.07,12760.0,62.5217,62.59,62.434,62.4438,12760.0
2017-06-12 11:50:00,64.08,64.15,64.05,64.12,15157.0,62.4535,62.5217,62.4243,62.4925,15157.0
2017-06-12 11:55:00,64.13,64.13,64.07,64.13,12299.0,62.5022,62.5022,62.4438,62.5022,12299.0
2017-06-12 12:00:00,64.12,64.2,64.03,64.03,15368.0,62.4925,62.5705,62.4048,62.4048,15368.0
2017-06-12 12:05:00,64.02,64.08,64.0,64.07,7212.0,62.395,62.4535,62.3755,62.4438,7212.0
2017-06-12 12:10:00,64.07,64.13,64.06,64.12,13715.0,62.4438,62.5022,62.434,62.4925,13715.0
2017-06-12 12:15:00,64.13,64.14,63.88,64.03,52007.0,62.5022,62.512,62.2586,62.4048,52007.0
2017-06-12 12:20:00,64.03,64.04,63.91,63.94,17763.0,62.4048,62.4145,62.2878,62.3171,17763.0
2017-06-12 12:25:00,63.92,63.96,63.91,63.93,11490.0,62.2976,62.3366,62.2878,62.3073,11490.0
2017-06-12 12:30:00,63.93,64.04,63.93,64.03,8537.0,62.3073,62.4145,62.3073,62.4048,8537.0
2017-06-12 12:35:00,64.04,64.08,64.03,64.08,13865.0,62.4145,62.4535,62.4048,62.4535,13865.0
2017-06-12 12:40:00,64.07,64.13,64.03,64.12,13096.0,62.4438,62.5022,62.4048,62.4925,13096.0
2017-06-12 12:45:00,64.13,64.26,64.13,64.24,41929.0,62.5022,62.6289,62.5022,62.6095,41929.0
2017-06-12 12:50:00,64.24,64.3,64.2,64.3,11327.0,62.6095,62.6679,62.5705,62.6679,11327.0
2017-06-12 12:55:00,64.29,64.29,64.18,64.18,13418.0,62.6582,62.6582,62.551,62.551,13418.0
2017-06-12 13:00:00,64.18,64.25,64.17,64.22,8731.0,62.551,62.6192,62.5412,62.59,8731.0
2017-06-12 13:05:00,64.23,64.3,64.23,64.3,26750.0,62.5997,62.6679,62.5997,62.6679,26750.0
2017-06-12 13:10:00,64.28,64.38,64.27,64.36,14662.0,62.6484,62.7459,62.6387,62.7264,14662.0
2017-06-12 13:15:00,64.36,64.43,64.36,64.43,9712.0,62.7264,62.7946,62.7264,62.7946,9712.0
2017-06-12 13:20:00,64.42,64.54,64.42,64.54,20078.0,62.7849,62.9018,62.7849,62.9018,20078.0
2017-06-12 13:25:00,64.53,64.6,64.52,64.6,28615.0,62.8921,62.9603,62.8823,62.9603,28615.0
2017-06-12 13:30:00,64.6,64.62,64.51,64.55,31598.0,62.9603,62.9798,62.8726,62.9116,31598.0
2017-06-12 13:35:00,64.54,64.56,64.51,64.53,15822.0,62.9018,62.9213,62.8726,62.8921,15822.0
2017-06-12 13:40:00,64.52,64.6,64.5,64.58,27956.0,62.8823,62.9603,62.8629,62.9408,27956.0
2017-06-12 13:45:00,64.57,64.64,64.54,64.57,17014.0,62.9311,62.9993,62.9018,62.9311,17014.0
2017-06-12 13:50:00,64.57,64.65,64.57,64.63,90738.0,62.9311,63.009,62.9311,62.9896,90738.0
2017-06-12 13:55:00,64.62,64.64,64.53,64.62,91685.0,62.9798,62.9993,62.8921,62.9798,91685.0
2017-06-12 14:00:00,64.62,64.66,64.5,64.5,152569.0,62.9798,63.0188,62.8629,62.8629,152569.0
2017-06-12 14:05:00,64.51,64.57,64.5,64.55,16571.0,62.8726,62.9311,62.8629,62.9116,16571.0
2017-06-12 14:10:00,64.53,64.59,64.46,64.49,22454.0,62.8921,62.9506,62.8239,62.8531,22454.0
2017-06-12 14:15:00,64.48,64.6,64.47,64.5,19594.0,62.8434,62.9603,62.8336,62.8629,19594.0
2017-06-12 14:20:00,64.5,64.58,64.49,64.54,22072.0,62.8629,62.9408,62.8531,62.9018,22072.0
2017-06-12 14:25:00,64.53,64.58,64.51,64.57,21382.0,62.8921,62.9408,62.8726,62.9311,21382.0
2017-06-12 14:30:00,64.57,64.65,64.52,64.65,20680.0,62.9311,63.009,62.8823,63.009,20680.0
2017-06-12 14:35:00,64.66,64.66,64.51,64.53,36243.0,63.0188,63.0188,62.8726,62.8921,36243.0
2017-06-12 14:40:00,64.53,64.57,64.5,64.53,53402.0,62.8921,62.9311,62.8629,62.8921,53402.0
2017-06-12 14:45:00,64.53,64.53,64.48,64.52,29220.0,62.8921,62.8921,62.8434,62.8823,29220.0
2017-06-12 14:50:00,64.51,64.53,64.46,64.51,28974.0,62.8726,62.8921,62.8239,62.8726,28974.0
2017-06-12 14:55:00,64.52,64.59,64.51,64.56,21966.0,62.8823,62.9506,62.8726,62.9213,21966.0
2017-06-12 15:00:00,64.57,64.57,64.47,64.54,18433.0,62.9311,62.9311,62.8336,62.9018,18433.0
2017-06-12 15:05:00,64.54,64.6,64.54,64.55,18092.0,62.9018,62.9603,62.9018,62.9116,18092.0
2017-06-12 15:10:00,64.55,64.55,64.48,64.54,15435.0,62.9116,62.9116,62.8434,62.9018,15435.0
2017-06-12 15:15:00,64.55,64.57,64.52,64.52,14076.0,62.9116,62.9311,62.8823,62.8823,14076.0
2017-06-12 15:20:00,64.52,64.58,64.52,64.53,27573.0,62.8823,62.9408,62.8823,62.8921,27573.0
2017-06-12 15:25:00,64.52,64.53,64.44,64.46,28002.0,62.8823,62.8921,62.8044,62.8239,28002.0
2017-06-12 15:30:00,64.46,64.53,64.42,64.53,24696.0,62.8239,62.8921,62.7849,62.8921,24696.0
2017-06-12 15:35:00,64.53,64.58,64.45,64.49,39313.0,62.8921,62.9408,62.8141,62.8531,39313.0
2017-06-12 15:40:00,64.5,64.5,64.42,64.47,43030.0,62.8629,62.8629,62.7849,62.8336,43030.0
2017-06-12 15:45:00,64.47,64.55,64.47,64.49,56837.0,62.8336,62.9116,62.8336,62.8531,56837.0
2017-06-12 15:50:00,64.49,64.54,64.47,64.52,73503.0,62.8531,62.9018,62.8336,62.8823,73503.0
2017-06-12 15:55:00,64.52,64.6,64.5,64.55,159866.0,62.8823,62.9603,62.8629,62.9116,159866.0
2017-06-13 09:30:00,64.63,64.66,64.3,64.6,87719.0,62.9896,63.0188,62.6679,62.9603,87719.0
2017-06-13 09:35:00,64.61,64.73,64.56,64.69,16536.0,62.9701,63.087,62.9213,63.048,16536.0
2017-06-13 09:40:00,64.63,64.75,64.59,64.7,15402.0,62.9896,63.1065,62.9506,63.0578,15402.0
2017-06-13 09:45:00,64.7,64.8,64.66,64.76,75654.0,63.0578,63.1552,63.0188,63.1163,75654.0
2017-06-13 09:50:00,64.76,64.79,64.69,64.78,18061.0,63.1163,63.1455,63.048,63.1357,18061.0
2017-06-13 09:55:00,64.77,64.88,64.74,64.88,24659.0,63.126,63.2332,63.0968,63.2332,24659.0
2017-06-13 10:00:00,64.88,64.89,64.81,64.85,42533.0,63.2332,63.243,63.165,63.204,42533.0
2017-06-13 10:05:00,64.85,64.9,64.84,64.88,49771.0,63.204,63.2527,63.1942,63.2332,49771.0
2017-06-13 10:10:00,64.88,64.98,64.87,64.93,32379.0,63.2332,63.3307,63.2235,63.2819,32379.0
2017-06-13 10:15:00,64.93,64.94,64.69,64.73,42521.0,63.2819,63.2917,63.048,63.087,42521.0
2017-06-13 10:20:00,64.75,64.75,64.69,64.72,14962.0,63.1065,63.1065,63.048,63.0773,14962.0
2017-06-13 10:25:00,64.72,64.88,64.71,64.84,33028.0,63.0773,63.2332,63.0675,63.1942,33028.0
2017-06-13 10:30:00,64.83,64.88,64.8,64.86,21392.0,63.1845,63.2332,63.1552,63.2137,21392.0
2017-06-13 10:35:00,64.85,64.86,64.77,64.79,19095.0,63.204,63.2137,63.126,63.1455,19095.0
2017-06-13 10:40:00,64.79,64.81,64.65,64.76,60281.0,63.1455,63.165,63.009,63.1163,60281.0
2017-06-13 10:45:00,64.77,64.79,64.58,64.58,77404.0,63.126,63.1455,62.9408,62.9408,77404.0
2017-06-13 10:50:00,64.6,64.6,64.41,64.44,23536.0,62.9603,62.9603,62.7751,62.8044,23536.0
2017-06-13 10:55:00,64.42,64.5,64.41,64.47,40807.0,62.7849,62.8629,62.7751,62.8336,40807.0
2017-06-13 11:00:00,64.46,64.47,64.33,64.38,117019.0,62.8239,62.8336,62.6972,62.7459,117019.0
2017-06-13 11:05:00,64.37,64.38,64.27,64.28,56723.0,62.7362,62.7459,62.6387,62.6484,56723.0
2017-06-13 11:10:00,64.28,64.28,64.15,64.19,46218.0,62.6484,62.6484,62.5217,62.5607,46218.0
2017-06-13 11:15:00,64.18,64.18,64.13,64.13,31713.0,62.551,62.551,62.5022,62.5022,31713.0
2017-06-13 11:20:00,64.12,64.13,64.03,64.03,44506.0,62.4925,62.5022,62.4048,62.4048,44506.0
2017-06-13 11:25:00,64.03,64.33,63.97,64.0,72351.0,62.4048,62.6972,62.3463,62.3755,72351.0
2017-06-13 11:30:00,64.0,64.05,63.96,63.97,50347.0,62.3755,62.4243,62.3366,62.3463,50347.0
2017-06-13 11:35:00,63.97,63.97,63.74,63.74,41393.0,62.3463,62.3463,62.1221,62.1221,41393.0
2017-06-13 11:40:00,63.73,63.76,63.65,63.67,147760.0,62.1124,62.1416,62.0344,62.0539,147760.0
2017-06-13 11:45:00,63.67,63.69,63.59,63.64,69488.0,62.0539,62.0734,61.9759,62.0247,69488.0
2017-06-13 11:50:00,63.64,63.83,63.63,63.81,116133.0,62.0247,62.2099,62.0149,62.1904,116133.0
2017-06-13 11:55:00,63.82,64.05,63.82,63.99,53324.0,62.2001,62.4243,62.2001,62.3658,53324.0
2017-06-13 12:00:00,64.0,64.12,63.97,64.0,30154.0,62.3755,62.4925,62.3463,62.3755,30154.0
2017-06-13 12:05:00,64.01,64.07,63.9,63.96,32331.0,62.3853,62.4438,62.2781,62.3366,32331.0
2017-06-13 12:10:00,63.97,64.02,63.97,63.98,8349.0,62.3463,62.395,62.3463,62.356,8349.0
2017-06-13 12:15:00,63.99,64.05,63.98,64.02,20309.0,62.3658,62.4243,62.356,62.395,20309.0
2017-06-13 12:20:00,64.02,64.02,63.85,63.88,35646.0,62.395,62.395,62.2293,62.2586,35646.0
2017-06-13 12:25:00,63.88,63.93,63.83,63.83,34682.0,62.2586,62.3073,62.2099,62.2099,34682.0
2017-06-13 12:30:00,63.85,63.94,63.8,63.9,43239.0,62.2293,62.3171,62.1806,62.2781,43239.0
2017-06-13 12:35:00,63.89,63.93,63.88,63.91,13325.0,62.2683,62.3073,62.2586,62.2878,13325.0
2017-06-13 12:40:00,63.89,63.92,63.87,63.88,45884.0,62.2683,62.2976,62.2488,62.2586,45884.0
2017-06-13 12:45:00,63.88,63.9,63.83,63.87,24829.0,62.2586,62.2781,62.2099,62.2488,24829.0
2017-06-13 12:50:00,63.87,63.88,63.8,63.88,26672.0,62.2488,62.2586,62.1806,62.2586,26672.0
2017-06-13 12:55:00,63.88,63.9,63.85,63.89,30982.0,62.2586,62.2781,62.2293,62.2683,30982.0
2017-06-13 13:00:00,63.89,63.89,63.82,63.88,37962.0,62.2683,62.2683,62.2001,62.2586,37962.0
2017-06-13 13:05:00,63.87,63.89,63.81,63.86,27029.0,62.2488,62.2683,62.1904,62.2391,27029.0
2017-06-13 13:10:00,63.85,63.88,63.83,63.85,8453.0,62.2293,62.2586,62.2099,62.2293,8453.0
2017-06-13 13:15:00,63.85,63.85,63.78,63.79,24373.0,62.2293,62.2293,62.1611,62.1709,24373.0
2017-06-13 13:20:00,63.78,63.86,63.77,63.85,30762.0,62.1611,62.2391,62.1514,62.2293,30762.0
2017-06-13 13:25:00,63.85,63.86,63.82,63.86,15572.0,62.2293,62.2391,62.2001,62.2391,15572.0
2017-06-13 13:30:00,63.87,63.92,63.86,63.9,24314.0,62.2488,62.2976,62.2391,62.2781,24314.0
2017-06-13 13:35:00,63.9,64.0,63.86,63.99,28764.0,62.2781,62.3755,62.2391,62.3658,28764.0
2017-06-13 13:40:00,64.0,64.11,63.99,64.05,118182.0,62.3755,62.4827,62.3658,62.4243,118182.0
2017-06-13 13:45:00,64.05,64.07,63.96,63.98,52755.0,62.4243,62.4438,62.3366,62.356,52755.0
2017-06-13 13:50:00,63.97,63.97,63.89,63.9,20597.0,62.3463,62.3463,62.2683,62.2781,20597.0
2017-06-13 13:55:00,63.9,63.91,63.85,63.88,36476.0,62.2781,62.2878,62.2293,62.2586,36476.0
2017-06-13 14:00:00,63.89,63.89,63.83,63.86,51196.0,62.2683,62.2683,62.2099,62.2391,51196.0
2017-06-13 14:05:00,63.87,63.89,63.85,63.86,36345.0,62.2488,62.2683,62.2293,62.2391,36345.0
2017-06-13 14:10:00,63.87,63.89,63.83,63.85,32100.0,62.2488,62.2683,62.2099,62.2293,32100.0
2017-06-13 14:15:00,63.86,63.88,63.79,63.88,44798.0,62.2391,62.2586,62.1709,62.2586,44798.0
2017-06-13 14:20:00,63.86,63.89,63.83,63.88,56380.0,62.2391,62.2683,62.2099,62.2586,56380.0
2017-06-13 14:25:00,63.88,63.89,63.84,63.87,130020.0,62.2586,62.2683,62.2196,62.2488,130020.0
2017-06-13 14:30:00,63.87,63.88,63.82,63.88,39209.0,62.2488,62.2586,62.2001,62.2586,39209.0
2017-06-13 14:35:00,63.88,63.91,63.81,63.85,56564.0,62.2586,62.2878,62.1904,62.2293,56564.0
2017-06-13 14:40:00,63.85,63.92,63.84,63.89,112789.0,62.2293,62.2976,62.2196,62.2683,112789.0
2017-06-13 14:45:00,63.9,63.91,63.86,63.89,26966.0,62.2781,62.2878,62.2391,62.2683,26966.0
2017-06-13 14:50:00,63.89,63.9,63.85,63.88,53781.0,62.2683,62.2781,62.2293,62.2586,53781.0
2017-06-13 14:55:00,63.87,63.89,63.82,63.88,25997.0,62.2488,62.2683,62.2001,62.2586,25997.0
2017-06-13 15:00:00,63.87,63.9,63.84,63.85,41508.0,62.2488,62.2781,62.2196,62.2293,41508.0
2017-06-13 15:05:00,63.85,63.87,63.82,63.84,35492.0,62.2293,62.2488,62.2001,62.2196,35492.0
2017-06-13 15:10:00,63.84,63.85,63.76,63.78,48080.0,62.2196,62.2293,62.1416,62.1611,48080.0
2017-06-13 15:15:00,63.78,63.83,63.77,63.81,41816.0,62.1611,62.2099,62.1514,62.1904,41816.0
2017-06-13 15:20:00,63.81,63.85,63.81,63.83,36835.0,62.1904,62.2293,62.1904,62.2099,36835.0
2017-06-13 15:25:00,63.84,63.92,63.82,63.91,72942.0,62.2196,62.2976,62.2001,62.2878,72942.0
2017-06-13 15:30:00,63.91,63.93,63.86,63.88,69027.0,62.2878,62.3073,62.2391,62.2586,69027.0
2017-06-13 15:35:00,63.88,63.94,63.85,63.85,76625.0,62.2586,62.3171,62.2293,62.2293,76625.0
2017-06-13 15:40:00,63.85,63.9,63.84,63.89,80673.0,62.2293,62.2781,62.2196,62.2683,80673.0
2017-06-13 15:45:00,63.89,63.93,63.85,63.86,68289.0,62.2683,62.3073,62.2293,62.2391,68289.0
2017-06-13 15:50:00,63.87,63.91,63.85,63.9,91407.0,62.2488,62.2878,62.2293,62.2781,91407.0
2017-06-13 15:55:00,63.9,63.94,63.85,63.88,241297.0,62.2781,62.3171,62.2293,62.2586,241297.0
2017-06-14 09:30:00,63.79,63.98,63.49,63.58,42829.0,62.1709,62.356,61.8785,61.9662,42829.0
2017-06-14 09:35:00,63.62,63.65,63.56,63.58,47816.0,62.0052,62.0344,61.9467,61.9662,47816.0
2017-06-14 09:40:00,63.57,63.63,63.54,63.55,17939.0,61.9565,62.0149,61.9272,61.937,17939.0
2017-06-14 09:45:00,63.54,63.69,63.54,63.6,26394.0,61.9272,62.0734,61.9272,61.9857,26394.0
2017-06-14 09:50:00,63.59,63.65,63.54,63.62,19469.0,61.9759,62.0344,61.9272,62.0052,19469.0
2017-06-14 09:55:00,63.6,63.97,63.6,63.97,22328.0,61.9857,62.3463,61.9857,62.3463,22328.0
2017-06-14 10:00:00,63.97,63.98,63.82,63.82,15382.0,62.3463,62.356,62.2001,62.2001,15382.0
2017-06-14 10:05:00,63.84,63.89,63.77,63.81,20084.0,62.2196,62.2683,62.1514,62.1904,20084.0
2017-06-14 10:10:00,63.78,63.84,63.75,63.79,24191.0,62.1611,62.2196,62.1319,62.1709,24191.0
2017-06-14 10:15:00,63.79,63.86,63.74,63.85,34671.0,62.1709,62.2391,62.1221,62.2293,34671.0
2017-06-14 10:20:00,63.84,63.9,63.75,63.79,21691.0,62.2196,62.2781,62.1319,62.1709,21691.0
2017-06-14 10:25:00,63.8,63.81,63.75,63.75,19597.0,62.1806,62.1904,62.1319,62.1319,19597.0
2017-06-14 10:30:00,63.75,63.81,63.73,63.79,23554.0,62.1319,62.1904,62.1124,62.1709,23554.0
2017-06-14 10:35:00,63.77,63.85,63.77,63.8,20457.0,62.1514,62.2293,62.1514,62.1806,20457.0
2017-06-14 10:40:00,63.81,63.82,63.77,63.81,26885.0,62.1904,62.2001,62.1514,62.1904,26885.0
2017-06-14 10:45:00,63.82,63.83,63.78,63.8,22811.0,62.2001,62.2099,62.1611,62.1806,22811.0
2017-06-14 10:50:00,63.81,63.86,63.78,63.78,25822.0,62.1904,62.2391,62.1611,62.1611,25822.0
2017-06-14 10:55:00,63.79,63.81,63.72,63.78,35006.0,62.1709,62.1904,62.1026,62.1611,35006.0
2017-06-14 11:00:00,63.77,63.77,63.68,63.77,31348.0,62.1514,62.1514,62.0637,62.1514,31348.0
2017-06-14 11:05:00,63.75,63.76,63.68,63.74,15064.0,62.1319,62.1416,62.0637,62.1221,15064.0
2017-06-14 11:10:00,63.75,63.82,63.74,63.82,16615.0,62.1319,62.2001,62.1221,62.2001,16615.0
2017-06-14 11:15:00,63.82,63.9,63.77,63.88,15414.0,62.2001,62.2781,62.1514,62.2586,15414.0
2017-06-14 11:20:00,63.89,63.9,63.82,63.89,18915.0,62.2683,62.2781,62.2001,62.2683,18915.0
2017-06-14 11:25:00,63.9,63.9,63.82,63.85,16420.0,62.2781,62.2781,62.2001,62.2293,16420.0
2017-06-14 11:30:00,63.85,63.88,63.83,63.83,8819.0,62.2293,62.2586,62.2099,62.2099,8819.0
2017-06-14 11:35:00,63.82,63.82,63.77,63.77,13753.0,62.2001,62.2001,62.1514,62.1514,13753.0
2017-06-14 11:40:00,63.77,63.82,63.76,63.76,10961.0,62.1514,62.2001,62.1416,62.1416,10961.0
2017-06-14 11:45:00,63.75,63.79,63.7,63.77,9849.0,62.1319,62.1709,62.0832,62.1514,9849.0
2017-06-14 11:50:00,63.77,63.79,63.73,63.77,8292.0,62.1514,62.1709,62.1124,62.1514,8292.0
2017-06-14 11:55:00,63.77,63.77,63.68,63.69,15182.0,62.1514,62.1514,62.0637,62.0734,15182.0
2017-06-14 12:00:00,63.7,63.77,63.69,63.77,10878.0,62.0832,62.1514,62.0734,62.1514,10878.0
2017-06-14 12:05:00,63.77,63.77,63.72,63.74,11005.0,62.1514,62.1514,62.1026,62.1221,11005.0
2017-06-14 12:10:00,63.74,63.74,63.66,63.67,8915.0,62.1221,62.1221,62.0442,62.0539,8915.0
2017-06-14 12:15:00,63.66,63.72,63.57,63.57,17600.0,62.0442,62.1026,61.9565,61.9565,17600.0
2017-06-14 12:20:00,63.59,63.61,63.54,63.6,14319.0,61.9759,61.9954,61.9272,61.9857,14319.0
2017-06-14 12:25:00,63.6,63.71,63.6,63.62,13093.0,61.9857,62.0929,61.9857,62.0052,13093.0
2017-06-14 12:30:00,63.6,63.64,63.58,63.58,8550.0,61.9857,62.0247,61.9662,61.9662,8550.0
2017-06-14 12:35:00,63.6,63.71,63.59,63.7,17129.0,61.9857,62.0929,61.9759,62.0832,17129.0
2017-06-14 12:40:00,63.71,63.74,63.69,63.7,11249.0,62.0929,62.1221,62.0734,62.0832,11249.0
2017-06-14 12:45:00,63.69,63.7,63.65,63.7,9529.0,62.0734,62.0832,62.0344,62.0832,9529.0
2017-06-14 12:50:00,63.68,63.69,63.66,63.67,7600.0,62.0637,62.0734,62.0442,62.0539,7600.0
2017-06-14 12:55:00,63.67,63.71,63.66,63.66,11525.0,62.0539,62.0929,62.0442,62.0442,11525.0
2017-06-14 13:00:00,63.67,63.71,63.65,63.71,15398.0,62.0539,62.0929,62.0344,62.0929,15398.0
2017-06-14 13:05:00,63.69,63.75,63.69,63.7,9000.0,62.0734,62.1319,62.0734,62.0832,9000.0
2017-06-14 13:10:00,63.69,63.77,63.68,63.72,9129.0,62.0734,62.1514,62.0637,62.1026,9129.0
2017-06-14 13:15:00,63.72,63.77,63.7,63.75,5500.0,62.1026,62.1514,62.0832,62.1319,5500.0
2017-06-14 13:20:00,63.74,63.77,63.71,63.71,6848.0,62.1221,62.1514,62.0929,62.0929,6848.0
2017-06-14 13:25:00,63.71,63.76,63.7,63.73,10507.0,62.0929,62.1416,62.0832,62.1124,10507.0
2017-06-14 13:30:00,63.73,63.73,63.65,63.66,13432.0,62.1124,62.1124,62.0344,62.0442,13432.0
2017-06-14 13:35:00,63.66,63.66,63.6,63.64,12993.0,62.0442,62.0442,61.9857,62.0247,12993.0
2017-06-14 13:40:00,63.63,63.64,63.58,63.59,13088.0,62.0149,62.0247,61.9662,61.9759,13088.0
2017-06-14 13:45:00,63.58,63.6,63.54,63.55,10413.0,61.9662,61.9857,61.9272,61.937,10413.0
2017-06-14 13:50:00,63.55,63.57,63.5,63.51,16596.0,61.937,61.9565,61.8882,61.898,16596.0
2017-06-14 13:55:00,63.52,63.55,63.47,63.53,47640.0,61.9077,61.937,61.859,61.9175,47640.0
2017-06-14 14:00:00,63.53,63.67,63.47,63.63,25908.0,61.9175,62.0539,61.859,62.0149,25908.0
2017-06-14 14:05:00,63.62,63.75,63.61,63.71,17970.0,62.0052,62.1319,61.9954,62.0929,17970.0
2017-06-14 14:10:00,63.7,63.76,63.64,63.64,18614.0,62.0832,62.1416,62.0247,62.0247,18614.0
2017-06-14 14:15:00,63.62,63.62,63.49,63.58,25282.0,62.0052,62.0052,61.8785,61.9662,25282.0
2017-06-14 14:20:00,63.57,63.59,63.52,63.53,18447.0,61.9565,61.9759,61.9077,61.9175,18447.0
2017-06-14 14:25:00,63.52,63.53,63.48,63.5,44464.0,61.9077,61.9175,61.8687,61.8882,44464.0
2017-06-14 14:30:00,63.49,63.51,63.36,63.39,30575.0,61.8785,61.898,61.7518,61.781,30575.0
2017-06-14 14:35:00,63.38,63.39,63.21,63.35,44957.0,61.7713,61.781,61.6056,61.742,44957.0
2017-06-14 14:40:00,63.35,63.38,63.18,63.24,46570.0,61.742,61.7713,61.5764,61.6348,46570.0
2017-06-14 14:45:00,63.23,63.26,63.09,63.13,107867.0,61.6251,61.6543,61.4886,61.5276,107867.0
2017-06-14 14:50:00,63.13,63.18,63.07,63.08,33846.0,61.5276,61.5764,61.4691,61.4789,33846.0
2017-06-14 14:55:00,63.07,63.11,63.03,63.08,51743.0,61.4691,61.5081,61.4302,61.4789,51743.0
2017-06-14 15:00:00,63.08,63.12,62.97,63.1,71070.0,61.4789,61.5179,61.3717,61.4984,71070.0
2017-06-14 15:05:00,63.11,63.12,62.98,62.98,67563.0,61.5081,61.5179,61.3814,61.3814,67563.0
2017-06-14 15:10:00,62.98,62.98,62.74,62.83,108939.0,61.3814,61.3814,61.1475,61.2352,108939.0
2017-06-14 15:15:00,62.82,62.95,62.82,62.91,58540.0,61.2255,61.3522,61.2255,61.3132,58540.0
2017-06-14 15:20:00,62.9,63.01,62.85,63.01,50801.0,61.3035,61.4107,61.2547,61.4107,50801.0
2017-06-14 15:25:00,63.01,63.02,62.89,62.96,52212.0,61.4107,61.4204,61.2937,61.3619,52212.0
2017-06-14 15:30:00,62.96,62.99,62.91,62.99,61265.0,61.3619,61.3912,61.3132,61.3912,61265.0
2017-06-14 15:35:00,63.0,63.06,62.95,63.06,71980.0,61.4009,61.4594,61.3522,61.4594,71980.0
2017-06-14 15:40:00,63.06,63.07,62.98,63.04,73200.0,61.4594,61.4691,61.3814,61.4399,73200.0
2017-06-14 15:45:00,63.05,63.16,63.01,63.15,101410.0,61.4497,61.5569,61.4107,61.5471,101410.0
2017-06-14 15:50:00,63.14,63.19,63.09,63.16,141968.0,61.5374,61.5861,61.4886,61.5569,141968.0
2017-06-14 15:55:00,63.15,63.19,63.05,63.16,204244.0,61.5471,61.5861,61.4497,61.5569,204244.0
2017-06-15 09:30:00,62.66,63.0,62.63,62.74,59349.0,61.0696,61.4009,61.0403,61.1475,59349.0
2017-06-15 09:35:00,62.77,62.9,62.71,62.73,44712.0,61.1768,61.3035,61.1183,61.1378,44712.0
2017-06-15 09:40:00,62.73,62.82,62.57,62.6,66502.0,61.1378,61.2255,60.9818,61.0111,66502.0
2017-06-15 09:45:00,62.58,62.7,62.54,62.6,92582.0,60.9916,61.1085,60.9526,61.0111,92582.0
2017-06-15 09:50:00,62.61,62.7,62.45,62.45,46015.0,61.0208,61.1085,60.8649,60.8649,46015.0
2017-06-15 09:55:00,62.46,62.59,62.35,62.53,78484.0,60.8746,61.0013,60.7674,60.9429,78484.0
2017-06-15 10:00:00,62.51,62.96,62.51,62.93,118103.0,60.9234,61.3619,60.9234,61.3327,118103.0
2017-06-15 10:05:00,62.92,63.18,62.9,63.12,86391.0,61.323,61.5764,61.3035,61.5179,86391.0
2017-06-15 10:10:00,63.11,63.13,62.89,62.9,40735.0,61.5081,61.5276,61.2937,61.3035,40735.0
2017-06-15 10:15:00,62.9,62.98,62.69,62.72,28456.0,61.3035,61.3814,61.0988,61.128,28456.0
2017-06-15 10:20:00,62.73,62.78,62.62,62.75,295232.0,61.1378,61.1865,61.0306,61.1573,295232.0
2017-06-15 10:25:00,62.71,62.8,62.62,62.78,42854.0,61.1183,61.206,61.0306,61.1865,42854.0
2017-06-15 10:30:00,62.79,62.89,62.78,62.81,29190.0,61.1963,61.2937,61.1865,61.2157,29190.0
2017-06-15 10:35:00,62.81,62.84,62.77,62.81,36338.0,61.2157,61.245,61.1768,61.2157,36338.0
2017-06-15 10:40:00,62.81,62.84,62.79,62.82,42045.0,61.2157,61.245,61.1963,61.2255,42045.0
2017-06-15 10:45:00,62.82,62.86,62.73,62.77,42911.0,61.2255,61.2645,61.1378,61.1768,42911.0
2017-06-15 10:50:00,62.76,62.79,62.68,62.75,22347.0,61.167,61.1963,61.089,61.1573,22347.0
2017-06-15 10:55:00,62.76,62.8,62.73,62.73,66386.0,61.167,61.206,61.1378,61.1378,66386.0
2017-06-15 11:00:00,62.73,62.75,62.64,62.7,32082.0,61.1378,61.1573,61.0501,61.1085,32082.0
2017-06-15 11:05:00,62.72,62.78,62.64,62.65,17336.0,61.128,61.1865,61.0501,61.0598,17336.0
2017-06-15 11:10:00,62.65,62.7,62.62,62.68,22451.0,61.0598,61.1085,61.0306,61.089,22451.0
2017-06-15 11:15:00,62.66,62.71,62.62,62.63,54038.0,61.0696,61.1183,61.0306,61.0403,54038.0
2017-06-15 11:20:00,62.64,62.66,62.6,62.62,72756.0,61.0501,61.0696,61.0111,61.0306,72756.0
2017-06-15 11:25:00,62.62,62.66,62.61,62.64,39241.0,61.0306,61.0696,61.0208,61.0501,39241.0
2017-06-15 11:30:00,62.64,62.65,62.61,62.64,29297.0,61.0501,61.0598,61.0208,61.0501,29297.0
2017-06-15 11:35:00,62.63,62.81,62.62,62.8,74188.0,61.0403,61.2157,61.0306,61.206,74188.0
2017-06-15 11:40:00,62.81,62.83,62.79,62.8,30016.0,61.2157,61.2352,61.1963,61.206,30016.0
2017-06-15 11:45:00,62.79,62.8,62.76,62.78,17424.0,61.1963,61.206,61.167,61.1865,17424.0
2017-06-15 11:50:00,62.79,62.8,62.74,62.79,24344.0,61.1963,61.206,61.1475,61.1963,24344.0
2017-06-15 11:55:00,62.79,62.8,62.77,62.77,24536.0,61.1963,61.206,61.1768,61.1768,24536.0
2017-06-15 12:00:00,62.76,62.78,62.66,62.7,8948.0,61.167,61.1865,61.0696,61.1085,8948.0
2017-06-15 12:05:00,62.69,62.77,62.64,62.74,15712.0,61.0988,61.1768,61.0501,61.1475,15712.0
2017-06-15 12:10:00,62.74,62.76,62.67,62.76,11465.0,61.1475,61.167,61.0793,61.167,11465.0
2017-06-15 12:15:00,62.76,62.84,62.72,62.84,19073.0,61.167,61.245,61.128,61.245,19073.0
2017-06-15 12:20:00,62.84,63.06,62.84,63.06,32501.0,61.245,61.4594,61.245,61.4594,32501.0
2017-06-15 12:25:00,63.05,63.07,63.03,63.04,28246.0,61.4497,61.4691,61.4302,61.4399,28246.0
2017-06-15 12:30:00,63.04,63.07,62.98,63.07,15677.0,61.4399,61.4691,61.3814,61.4691,15677.0
2017-06-15 12:35:00,63.06,63.07,62.99,63.05,14601.0,61.4594,61.4691,61.3912,61.4497,14601.0
2017-06-15 12:40:00,63.05,63.16,63.05,63.13,17629.0,61.4497,61.5569,61.4497,61.5276,17629.0
2017-06-15 12:45:00,63.13,63.22,63.13,63.22,22922.0,61.5276,61.6153,61.5276,61.6153,22922.0
2017-06-15 12:50:00,63.22,63.32,63.19,63.31,37507.0,61.6153,61.7128,61.5861,61.7031,37507.0
2017-06-15 12:55:00,63.3,63.37,63.23,63.33,26196.0,61.6933,61.7615,61.6251,61.7225,26196.0
2017-06-15 13:00:00,63.33,63.35,63.24,63.29,10771.0,61.7225,61.742,61.6348,61.6836,10771.0
2017-06-15 13:05:00,63.3,63.33,63.25,63.3,9066.0,61.6933,61.7225,61.6446,61.6933,9066.0
2017-06-15 13:10:00,63.29,63.37,63.27,63.34,16480.0,61.6836,61.7615,61.6641,61.7323,16480.0
2017-06-15 13:15:00,63.33,63.33,63.29,63.31,6522.0,61.7225,61.7225,61.6836,61.7031,6522.0
2017-06-15 13:20:00,63.31,63.35,63.31,63.34,14267.0,61.7031,61.742,61.7031,61.7323,14267.0
2017-06-15 13:25:00,63.34,63.35,63.21,63.23,14446.0,61.7323,61.742,61.6056,61.6251,14446.0
2017-06-15 13:30:00,63.25,63.28,63.21,63.23,13673.0,61.6446,61.6738,61.6056,61.6251,13673.0
2017-06-15 13:35:00,63.23,63.26,63.23,63.24,13793.0,61.6251,61.6543,61.6251,61.6348,13793.0
2017-06-15 13:40:00,63.24,63.32,63.2,63.31,20034.0,61.6348,61.7128,61.5958,61.7031,20034.0
2017-06-15 13:45:00,63.3,63.33,63.28,63.32,20423.0,61.6933,61.7225,61.6738,61.7128,20423.0
2017-06-15 13:50:00,63.31,63.37,63.31,63.34,8735.0,61.7031,61.7615,61.7031,61.7323,8735.0
2017-06-15 13:55:00,63.33,63.4,63.33,63.39,11048.0,61.7225,61.7908,61.7225,61.781,11048.0
2017-06-15 14:00:00,63.39,63.4,63.3,63.34,12217.0,61.781,61.7908,61.6933,61.7323,12217.0
2017-06-15 14:05:00,63.35,63.36,63.29,63.3,9544.0,61.742,61.7518,61.6836,61.6933,9544.0
2017-06-15 14:10:00,63.3,63.35,63.29,63.34,11928.0,61.6933,61.742,61.6836,61.7323,11928.0
2017-06-15 14:15:00,63.35,63.36,63.31,63.32,9578.0,61.742,61.7518,61.7031,61.7128,9578.0
2017-06-15 14:20:00,63.32,63.43,63.31,63.39,14695.0,61.7128,61.82,61.7031,61.781,14695.0
2017-06-15 14:25:00,63.4,63.43,63.38,63.39,13814.0,61.7908,61.82,61.7713,61.781,13814.0
2017-06-15 14:30:00,63.39,63.51,63.39,63.5,15220.0,61.781,61.898,61.781,61.8882,15220.0
2017-06-15 14:35:00,63.5,63.52,63.45,63.49,19599.0,61.8882,61.9077,61.8395,61.8785,19599.0
2017-06-15 14:40:00,63.48,63.55,63.48,63.55,12912.0,61.8687,61.937,61.8687,61.937,12912.0
2017-06-15 14:45:00,63.55,63.6,63.5,63.58,23391.0,61.937,61.9857,61.8882,61.9662,23391.0
2017-06-15 14:50:00,63.57,63.58,63.52,63.55,14878.0,61.9565,61.9662,61.9077,61.937,14878.0
2017-06-15 14:55:00,63.54,63.62,63.51,63.56,20032.0,61.9272,62.0052,61.898,61.9467,20032.0
2017-06-15 15:00:00,63.55,63.56,63.48,63.55,19122.0,61.937,61.9467,61.8687,61.937,19122.0
2017-06-15 15:05:00,63.56,63.58,63.47,63.55,24469.0,61.9467,61.9662,61.859,61.937,24469.0
2017-06-15 15:10:00,63.55,63.57,63.51,63.56,37310.0,61.937,61.9565,61.898,61.9467,37310.0
2017-06-15 15:15:00,63.55,63.57,63.52,63.55,20195.0,61.937,61.9565,61.9077,61.937,20195.0
2017-06-15 15:20:00,63.55,63.58,63.52,63.53,14461.0,61.937,61.9662,61.9077,61.9175,14461.0
2017-06-15 15:25:00,63.53,63.58,63.51,63.51,36110.0,61.9175,61.9662,61.898,61.898,36110.0
2017-06-15 15:30:00,63.52,63.57,63.51,63.55,48208.0,61.9077,61.9565,61.898,61.937,48208.0
2017-06-15 15:35:00,63.55,63.56,63.5,63.51,56556.0,61.937,61.9467,61.8882,61.898,56556.0
2017-06-15 15:40:00,63.51,63.55,63.48,63.54,74274.0,61.898,61.937,61.8687,61.9272,74274.0
2017-06-15 15:45:00,63.53,63.57,63.5,63.54,40605.0,61.9175,61.9565,61.8882,61.9272,40605.0
2017-06-15 15:50:00,63.53,63.57,63.47,63.47,75674.0,61.9175,61.9565,61.859,61.859,75674.0
2017-06-15 15:55:00,63.47,63.53,63.47,63.49,129643.0,61.859,61.9175,61.859,61.8785,129643.0
2017-06-16 09:30:00,63.16,63.25,62.71,63.05,932680.0,61.5569,61.6446,61.1183,61.4497,932680.0
2017-06-16 09:35:00,63.09,63.35,63.02,63.04,87923.0,61.4886,61.742,61.4204,61.4399,87923.0
2017-06-16 09:40:00,63.14,63.14,62.36,62.48,64506.0,61.5374,61.5374,60.7772,60.8941,64506.0
2017-06-16 09:45:00,62.53,63.36,62.42,63.27,78717.0,60.9429,61.7518,60.8356,61.6641,78717.0
2017-06-16 09:50:00,63.22,63.34,62.93,63.34,30382.0,61.6153,61.7323,61.3327,61.7323,30382.0
2017-06-16 09:55:00,63.35,63.37,63.23,63.3,23474.0,61.742,61.7615,61.6251,61.6933,23474.0
2017-06-16 10:00:00,63.27,63.32,63.11,63.22,28306.0,61.6641,61.7128,61.5081,61.6153,28306.0
2017-06-16 10:05:00,63.22,63.29,63.15,63.27,11965.0,61.6153,61.6836,61.5471,61.6641,11965.0
2017-06-16 10:10:00,63.29,63.35,63.23,63.28,26573.0,61.6836,61.742,61.6251,61.6738,26573.0
2017-06-16 10:15:00,63.3,63.3,63.02,63.02,13329.0,61.6933,61.6933,61.4204,61.4204,13329.0
2017-06-16 10:20:00,62.96,63.1,62.92,62.94,15466.0,61.3619,61.4984,61.323,61.3424,15466.0
2017-06-16 10:25:00,62.91,63.11,62.87,63.08,33319.0,61.3132,61.5081,61.2742,61.4789,33319.0
2017-06-16 10:30:00,63.06,63.11,62.95,63.03,18969.0,61.4594,61.5081,61.3522,61.4302,18969.0
2017-06-16 10:35:00,63.03,63.06,62.98,62.98,11483.0,61.4302,61.4594,61.3814,61.3814,11483.0
2017-06-16 10:40:00,62.98,63.09,62.89,62.89,367710.0,61.3814,61.4886,61.2937,61.2937,367710.0
2017-06-16 10:45:00,62.9,63.06,62.88,63.05,34806.0,61.3035,61.4594,61.284,61.4497,34806.0
2017-06-16 10:50:00,63.03,63.11,62.97,63.02,31977.0,61.4302,61.5081,61.3717,61.4204,31977.0
2017-06-16 10:55:00,63.01,63.08,62.98,63.08,18883.0,61.4107,61.4789,61.3814,61.4789,18883.0
2017-06-16 11:00:00,63.08,63.16,63.01,63.15,19811.0,61.4789,61.5569,61.4107,61.5471,19811.0
2017-06-16 11:05:00,63.16,63.19,63.11,63.17,22573.0,61.5569,61.5861,61.5081,61.5666,22573.0
2017-06-16 11:10:00,63.16,63.21,63.12,63.2,30802.0,61.5569,61.6056,61.5179,61.5958,30802.0
2017-06-16 11:15:00,63.2,63.42,63.16,63.39,31385.0,61.5958,61.8103,61.5569,61.781,31385.0
2017-06-16 11:20:00,63.41,63.52,63.39,63.51,438005.0,61.8005,61.9077,61.781,61.898,438005.0
2017-06-16 11:25:00,63.51,63.56,63.44,63.45,27750.0,61.898,61.9467,61.8298,61.8395,27750.0
2017-06-16 11:30:00,63.47,63.62,63.47,63.6,30408.0,61.859,62.0052,61.859,61.9857,30408.0
2017-06-16 11:35:00,63.59,63.68,63.56,63.66,34841.0,61.9759,62.0637,61.9467,62.0442,34841.0
2017-06-16 11:40:00,63.66,63.7,63.58,63.59,23457.0,62.0442,62.0832,61.9662,61.9759,23457.0
2017-06-16 11:45:00,63.59,63.6,63.41,63.46,25796.0,61.9759,61.9857,61.8005,61.8492,25796.0
2017-06-16 11:50:00,63.46,63.59,63.39,63.42,56553.0,61.8492,61.9759,61.781,61.8103,56553.0
2017-06-16 11:55:00,63.4,63.47,63.4,63.46,10046.0,61.7908,61.859,61.7908,61.8492,10046.0
2017-06-16 12:00:00,63.47,63.51,63.44,63.47,15417.0,61.859,61.898,61.8298,61.859,15417.0
2017-06-16 12:05:00,63.46,63.47,63.4,63.43,9230.0,61.8492,61.859,61.7908,61.82,9230.0
2017-06-16 12:10:00,63.43,63.43,63.3,63.31,7851.0,61.82,61.82,61.6933,61.7031,7851.0
2017-06-16 12:15:00,63.31,63.39,63.29,63.39,6004.0,61.7031,61.781,61.6836,61.781,6004.0
2017-06-16 12:20:00,63.39,63.43,63.37,63.41,9780.0,61.781,61.82,61.7615,61.8005,9780.0
2017-06-16 12:25:00,63.39,63.51,63.36,63.51,22242.0,61.781,61.898,61.7518,61.898,22242.0
2017-06-16 12:30:00,63.5,63.55,63.46,63.49,28437.0,61.8882,61.937,61.8492,61.8785,28437.0
2017-06-16 12:35:00,63.5,63.5,63.35,63.45,67626.0,61.8882,61.8882,61.742,61.8395,67626.0
2017-06-16 12:40:00,63.47,63.5,63.43,63.44,11672.0,61.859,61.8882,61.82,61.8298,11672.0
2017-06-16 12:45:00,63.43,63.43,63.38,63.43,8591.0,61.82,61.82,61.7713,61.82,8591.0
2017-06-16 12:50:00,63.44,63.48,63.44,63.45,5476.0,61.8298,61.8687,61.8298,61.8395,5476.0
2017-06-16 12:55:00,63.47,63.47,63.33,63.36,17476.0,61.859,61.859,61.7225,61.7518,17476.0
2017-06-16 13:00:00,63.36,63.38,63.34,63.34,3925.0,61.7518,61.7713,61.7323,61.7323,3925.0
2017-06-16 13:05:00,63.37,63.44,63.36,63.4,7454.0,61.7615,61.8298,61.7518,61.7908,7454.0
2017-06-16 13:10:00,63.4,63.44,63.34,63.34,9741.0,61.7908,61.8298,61.7323,61.7323,9741.0
2017-06-16 13:15:00,63.33,63.33,63.25,63.29,12850.0,61.7225,61.7225,61.6446,61.6836,12850.0
2017-06-16 13:20:00,63.29,63.3,63.22,63.24,12300.0,61.6836,61.6933,61.6153,61.6348,12300.0
2017-06-16 13:25:00,63.26,63.31,63.25,63.31,7504.0,61.6543,61.7031,61.6446,61.7031,7504.0
2017-06-16 13:30:00,63.31,63.32,63.26,63.32,15235.0,61.7031,61.7128,61.6543,61.7128,15235.0
2017-06-16 13:35:00,63.32,63.32,63.27,63.3,7911.0,61.7128,61.7128,61.6641,61.6933,7911.0
2017-06-16 13:40:00,63.31,63.38,63.29,63.38,8921.0,61.7031,61.7713,61.6836,61.7713,8921.0
2017-06-16 13:45:00,63.37,63.39,63.34,63.39,25502.0,61.7615,61.781,61.7323,61.781,25502.0
2017-06-16 13:50:00,63.38,63.55,63.38,63.43,68571.0,61.7713,61.937,61.7713,61.82,68571.0
2017-06-16 13:55:00,63.45,63.51,63.45,63.51,45598.0,61.8395,61.898,61.8395,61.898,45598.0
2017-06-16 14:00:00,63.51,63.55,63.48,63.51,13541.0,61.898,61.937,61.8687,61.898,13541.0
2017-06-16 14:05:00,63.5,63.5,63.41,63.47,31254.0,61.8882,61.8882,61.8005,61.859,31254.0
2017-06-16 14:10:00,63.47,63.5,63.45,63.47,23024.0,61.859,61.8882,61.8395,61.859,23024.0
2017-06-16 14:15:00,63.46,63.54,63.46,63.5,21187.0,61.8492,61.9272,61.8492,61.8882,21187.0
2017-06-16 14:20:00,63.5,63.52,63.46,63.5,11925.0,61.8882,61.9077,61.8492,61.8882,11925.0
2017-06-16 14:25:00,63.5,63.56,63.44,63.48,27927.0,61.8882,61.9467,61.8298,61.8687,27927.0
2017-06-16 14:30:00,63.49,63.57,63.48,63.53,54640.0,61.8785,61.9565,61.8687,61.9175,54640.0
2017-06-16 14:35:00,63.53,63.53,63.36,63.38,17088.0,61.9175,61.9175,61.7518,61.7713,17088.0
2017-06-16 14:40:00,63.39,63.4,63.31,63.34,44955.0,61.781,61.7908,61.7031,61.7323,44955.0
2017-06-16 14:45:00,63.34,63.34,63.25,63.25,53664.0,61.7323,61.7323,61.6446,61.6446,53664.0
2017-06-16 14:50:00,63.26,63.32,63.22,63.3,26394.0,61.6543,61.7128,61.6153,61.6933,26394.0
2017-06-16 14:55:00,63.29,63.32,63.25,63.29,33125.0,61.6836,61.7128,61.6446,61.6836,33125.0
2017-06-16 15:00:00,63.29,63.32,63.18,63.18,20751.0,61.6836,61.7128,61.5764,61.5764,20751.0
2017-06-16 15:05:00,63.19,63.2,63.1,63.11,21644.0,61.5861,61.5958,61.4984,61.5081,21644.0
2017-06-16 15:10:00,63.12,63.14,63.05,63.11,26154.0,61.5179,61.5374,61.4497,61.5081,26154.0
2017-06-16 15:15:00,63.1,63.15,63.09,63.12,25196.0,61.4984,61.5471,61.4886,61.5179,25196.0
2017-06-16 15:20:00,63.12,63.15,63.12,63.14,17974.0,61.5179,61.5471,61.5179,61.5374,17974.0
2017-06-16 15:25:00,63.13,63.13,63.08,63.11,27413.0,61.5276,61.5276,61.4789,61.5081,27413.0
2017-06-16 15:30:00,63.12,63.13,63.0,63.02,40971.0,61.5179,61.5276,61.4009,61.4204,40971.0
2017-06-16 15:35:00,63.03,63.05,62.98,63.02,43331.0,61.4302,61.4497,61.3814,61.4204,43331.0
2017-06-16 15:40:00,63.02,63.08,62.99,63.01,110096.0,61.4204,61.4789,61.3912,61.4107,110096.0
2017-06-16 15:45:00,63.01,63.06,62.85,62.87,96497.0,61.4107,61.4594,61.2547,61.2742,96497.0
2017-06-16 15:50:00,62.88,62.98,62.86,62.92,190020.0,61.284,61.3814,61.2645,61.323,190020.0
2017-06-16 15:55:00,62.92,63.04,62.92,63.02,191300.0,61.323,61.4399,61.323,61.4204,191300.0
2017-06-19 09:30:00,63.49,63.51,63.19,63.28,58670.0,61.8785,61.898,61.5861,61.6738,58670.0
2017-06-19 09:35:00,63.3,63.44,63.19,63.4,31728.0,61.6933,61.8298,61.5861,61.7908,31728.0
2017-06-19 09:40:00,63.39,63.43,63.33,63.38,18931.0,61.781,61.82,61.7225,61.7713,18931.0
2017-06-19 09:45:00,63.38,63.51,63.33,63.4,13602.0,61.7713,61.898,61.7225,61.7908,13602.0
2017-06-19 09:50:00,63.43,63.48,63.33,63.35,14889.0,61.82,61.8687,61.7225,61.742,14889.0
2017-06-19 09:55:00,63.35,63.42,63.29,63.29,20534.0,61.742,61.8103,61.6836,61.6836,20534.0
2017-06-19 10:00:00,63.29,63.48,63.29,63.48,22832.0,61.6836,61.8687,61.6836,61.8687,22832.0
2017-06-19 10:05:00,63.48,63.52,63.4,63.43,20611.0,61.8687,61.9077,61.7908,61.82,20611.0
2017-06-19 10:10:00,63.43,63.62,63.43,63.59,31681.0,61.82,62.0052,61.82,61.9759,31681.0
2017-06-19 10:15:00,63.58,63.74,63.56,63.62,30409.0,61.9662,62.1221,61.9467,62.0052,30409.0
2017-06-19 10:20:00,63.63,63.64,63.52,63.56,12258.0,62.0149,62.0247,61.9077,61.9467,12258.0
2017-06-19 10:25:00,63.56,63.63,63.52,63.57,15458.0,61.9467,62.0149,61.9077,61.9565,15458.0
2017-06-19 10:30:00,63.57,63.74,63.57,63.69,32627.0,61.9565,62.1221,61.9565,62.0734,32627.0
2017-06-19 10:35:00,63.69,63.72,63.59,63.62,31510.0,62.0734,62.1026,61.9759,62.0052,31510.0
2017-06-19 10:40:00,63.61,63.64,63.59,63.64,12221.0,61.9954,62.0247,61.9759,62.0247,12221.0
2017-06-19 10:45:00,63.64,63.69,63.64,63.66,9690.0,62.0247,62.0734,62.0247,62.0442,9690.0
2017-06-19 10:50:00,63.67,63.68,63.54,63.55,7589.0,62.0539,62.0637,61.9272,61.937,7589.0
2017-06-19 10:55:00,63.55,63.57,63.53,63.55,16107.0,61.937,61.9565,61.9175,61.937,16107.0
2017-06-19 11:00:00,63.55,63.56,63.42,63.44,14925.0,61.937,61.9467,61.8103,61.8298,14925.0
2017-06-19 11:05:00,63.45,63.55,63.45,63.54,14146.0,61.8395,61.937,61.8395,61.9272,14146.0
2017-06-19 11:10:00,63.54,63.77,63.53,63.65,84287.0,61.9272,62.1514,61.9175,62.0344,84287.0
2017-06-19 11:15:00,63.64,63.77,63.61,63.75,19137.0,62.0247,62.1514,61.9954,62.1319,19137.0
2017-06-19 11:20:00,63.75,63.76,63.63,63.65,8513.0,62.1319,62.1416,62.0149,62.0344,8513.0
2017-06-19 11:25:00,63.63,63.67,63.61,63.64,13017.0,62.0149,62.0539,61.9954,62.0247,13017.0
2017-06-19 11:30:00,63.64,63.68,63.63,63.65,12115.0,62.0247,62.0637,62.0149,62.0344,12115.0
2017-06-19 11:35:00,63.64,63.65,63.57,63.57,12594.0,62.0247,62.0344,61.9565,61.9565,12594.0
2017-06-19 11:40:00,63.57,63.6,63.57,63.58,4745.0,61.9565,61.9857,61.9565,61.9662,4745.0
2017-06-19 11:45:00,63.57,63.64,63.57,63.64,12241.0,61.9565,62.0247,61.9565,62.0247,12241.0
2017-06-19 11:50:00,63.65,63.67,63.62,63.65,7373.0,62.0344,62.0539,62.0052,62.0344,7373.0
2017-06-19 11:55:00,63.64,63.69,63.61,63.66,9810.0,62.0247,62.0734,61.9954,62.0442,9810.0
2017-06-19 12:00:00,63.67,63.7,63.64,63.68,7223.0,62.0539,62.0832,62.0247,62.0637,7223.0
2017-06-19 12:05:00,63.68,63.69,63.64,63.65,6326.0,62.0637,62.0734,62.0247,62.0344,6326.0
2017-06-19 12:10:00,63.64,63.7,63.64,63.7,6884.0,62.0247,62.0832,62.0247,62.0832,6884.0
2017-06-19 12:15:00,63.7,63.72,63.67,63.69,6345.0,62.0832,62.1026,62.0539,62.0734,6345.0
2017-06-19 12:20:00,63.69,63.71,63.68,63.68,4600.0,62.0734,62.0929,62.0637,62.0637,4600.0
2017-06-19 12:25:00,63.68,63.7,63.67,63.68,11285.0,62.0637,62.0832,62.0539,62.0637,11285.0
2017-06-19 12:30:00,63.68,63.68,63.6,63.64,7638.0,62.0637,62.0637,61.9857,62.0247,7638.0
2017-06-19 12:35:00,63.64,63.65,63.6,63.65,5288.0,62.0247,62.0344,61.9857,62.0344,5288.0
2017-06-19 12:40:00,63.64,63.72,63.64,63.69,15427.0,62.0247,62.1026,62.0247,62.0734,15427.0
2017-06-19 12:45:00,63.7,63.71,63.66,63.66,3509.0,62.0832,62.0929,62.0442,62.0442,3509.0
2017-06-19 12:50:00,63.66,63.67,63.65,63.66,6398.0,62.0442,62.0539,62.0344,62.0442,6398.0
2017-06-19 12:55:00,63.67,63.71,63.65,63.65,10968.0,62.0539,62.0929,62.0344,62.0344,10968.0
2017-06-19 13:00:00,63.65,63.66,63.6,63.6,5500.0,62.0344,62.0442,61.9857,61.9857,5500.0
2017-06-19 13:05:00,63.6,63.62,63.56,63.57,13490.0,61.9857,62.0052,61.9467,61.9565,13490.0
2017-06-19 13:10:00,63.57,63.57,63.54,63.57,11791.0,61.9565,61.9565,61.9272,61.9565,11791.0
2017-06-19 13:15:00,63.57,63.57,63.51,63.52,5064.0,61.9565,61.9565,61.898,61.9077,5064.0
2017-06-19 13:20:00,63.52,63.57,63.51,63.54,11461.0,61.9077,61.9565,61.898,61.9272,11461.0
2017-06-19 13:25:00,63.54,63.55,63.51,63.55,14726.0,61.9272,61.937,61.898,61.937,14726.0
2017-06-19 13:30:00,63.53,63.63,63.53,63.62,8700.0,61.9175,62.0149,61.9175,62.0052,8700.0
2017-06-19 13:35:00,63.63,63.75,63.63,63.71,16449.0,62.0149,62.1319,62.0149,62.0929,16449.0
2017-06-19 13:40:00,63.69,63.7,63.65,63.67,4414.0,62.0734,62.0832,62.0344,62.0539,4414.0
2017-06-19 13:45:00,63.66,63.66,63.57,63.58,6900.0,62.0442,62.0442,61.9565,61.9662,6900.0
2017-06-19 13:50:00,63.58,63.66,63.57,63.62,10454.0,61.9662,62.0442,61.9565,62.0052,10454.0
2017-06-19 13:55:00,63.63,63.68,63.61,63.62,20606.0,62.0149,62.0637,61.9954,62.0052,20606.0
2017-06-19 14:00:00,63.63,63.68,63.61,63.68,16758.0,62.0149,62.0637,61.9954,62.0637,16758.0
2017-06-19 14:05:00,63.67,63.69,63.63,63.68,12000.0,62.0539,62.0734,62.0149,62.0637,12000.0
2017-06-19 14:10:00,63.67,63.74,63.66,63.7,14550.0,62.0539,62.1221,62.0442,62.0832,14550.0
2017-06-19 14:15:00,63.69,63.73,63.67,63.71,15853.0,62.0734,62.1124,62.0539,62.0929,15853.0
2017-06-19 14:20:00,63.72,63.73,63.69,63.71,11863.0,62.1026,62.1124,62.0734,62.0929,11863.0
2017-06-19 14:25:00,63.7,63.76,63.68,63.74,13924.0,62.0832,62.1416,62.0637,62.1221,13924.0
2017-06-19 14:30:00,63.74,63.74,63.67,63.69,15450.0,62.1221,62.1221,62.0539,62.0734,15450.0
2017-06-19 14:35:00,63.69,63.77,63.69,63.76,14104.0,62.0734,62.1514,62.0734,62.1416,14104.0
2017-06-19 14:40:00,63.76,63.81,63.74,63.81,13772.0,62.1416,62.1904,62.1221,62.1904,13772.0
2017-06-19 14:45:00,63.81,63.85,63.76,63.77,24792.0,62.1904,62.2293,62.1416,62.1514,24792.0
2017-06-19 14:50:00,63.77,63.77,63.73,63.76,10360.0,62.1514,62.1514,62.1124,62.1416,10360.0
2017-06-19 14:55:00,63.76,63.79,63.74,63.78,15819.0,62.1416,62.1709,62.1221,62.1611,15819.0
2017-06-19 15:00:00,63.78,63.82,63.76,63.82,23788.0,62.1611,62.2001,62.1416,62.2001,23788.0
2017-06-19 15:05:00,63.82,63.82,63.78,63.8,21820.0,62.2001,62.2001,62.1611,62.1806,21820.0
2017-06-19 15:10:00,63.8,63.82,63.77,63.78,29822.0,62.1806,62.2001,62.1514,62.1611,29822.0
2017-06-19 15:15:00,63.78,63.84,63.77,63.83,23331.0,62.1611,62.2196,62.1514,62.2099,23331.0
2017-06-19 15:20:00,63.82,63.84,63.77,63.77,24744.0,62.2001,62.2196,62.1514,62.1514,24744.0
2017-06-19 15:25:00,63.77,63.79,63.76,63.77,17027.0,62.1514,62.1709,62.1416,62.1514,17027.0
2017-06-19 15:30:00,63.77,63.79,63.73,63.73,23893.0,62.1514,62.1709,62.1124,62.1124,23893.0
2017-06-19 15:35:00,63.73,63.8,63.72,63.8,30089.0,62.1124,62.1806,62.1026,62.1806,30089.0
2017-06-19 15:40:00,63.8,63.8,63.71,63.77,37805.0,62.1806,62.1806,62.0929,62.1514,37805.0
2017-06-19 15:45:00,63.77,63.81,63.76,63.78,59002.0,62.1514,62.1904,62.1416,62.1611,59002.0
2017-06-19 15:50:00,63.78,63.88,63.77,63.85,103555.0,62.1611,62.2586,62.1514,62.2293,103555.0
2017-06-19 15:55:00,63.85,63.91,63.83,63.89,187011.0,62.2293,62.2878,62.2099,62.2683,187011.0
2017-06-20 09:30:00,63.69,63.82,63.1,63.23,64634.0,62.0734,62.2001,61.4984,61.6251,64634.0
2017-06-20 09:35:00,63.2,63.21,62.99,63.03,54544.0,61.5958,61.6056,61.3912,61.4302,54544.0
2017-06-20 09:40:00,63.02,63.44,62.86,63.2,102371.0,61.4204,61.8298,61.2645,61.5958,102371.0
2017-06-20 09:45:00,63.19,63.23,63.03,63.05,22085.0,61.5861,61.6251,61.4302,61.4497,22085.0
2017-06-20 09:50:00,63.05,63.2,63.01,63.2,21002.0,61.4497,61.5958,61.4107,61.5958,21002.0
2017-06-20 09:55:00,63.19,63.21,63.04,63.11,20837.0,61.5861,61.6056,61.4399,61.5081,20837.0
2017-06-20 10:00:00,63.07,63.15,63.05,63.14,26854.0,61.4691,61.5471,61.4497,61.5374,26854.0
2017-06-20 10:05:00,63.14,63.25,63.12,63.25,15642.0,61.5374,61.6446,61.5179,61.6446,15642.0
2017-06-20 10:10:00,63.22,63.27,63.17,63.2,11746.0,61.6153,61.6641,61.5666,61.5958,11746.0
2017-06-20 10:15:00,63.19,63.25,63.16,63.24,8050.0,61.5861,61.6446,61.5569,61.6348,8050.0
2017-06-20 10:20:00,63.23,63.28,63.22,63.22,12842.0,61.6251,61.6738,61.6153,61.6153,12842.0
2017-06-20 10:25:00,63.22,63.26,63.19,63.2,16600.0,61.6153,61.6543,61.5861,61.5958,16600.0
2017-06-20 10:30:00,63.19,63.32,63.18,63.23,31949.0,61.5861,61.7128,61.5764,61.6251,31949.0
2017-06-20 10:35:00,63.24,63.27,63.19,63.25,12928.0,61.6348,61.6641,61.5861,61.6446,12928.0
2017-06-20 10:40:00,63.25,63.27,63.17,63.19,28886.0,61.6446,61.6641,61.5666,61.5861,28886.0
2017-06-20 10:45:00,63.18,63.19,63.02,63.02,26387.0,61.5764,61.5861,61.4204,61.4204,26387.0
2017-06-20 10:50:00,63.03,63.05,62.96,62.99,35693.0,61.4302,61.4497,61.3619,61.3912,35693.0
2017-06-20 10:55:00,63.0,63.0,62.77,62.82,83591.0,61.4009,61.4009,61.1768,61.2255,83591.0
2017-06-20 11:00:00,62.83,62.88,62.65,62.69,62127.0,61.2352,61.284,61.0598,61.0988,62127.0
2017-06-20 11:05:00,62.69,62.88,62.68,62.86,64441.0,61.0988,61.284,61.089,61.2645,64441.0
2017-06-20 11:10:00,62.87,62.89,62.8,62.81,29343.0,61.2742,61.2937,61.206,61.2157,29343.0
2017-06-20 11:15:00,62.82,62.82,62.67,62.77,28557.0,61.2255,61.2255,61.0793,61.1768,28557.0
2017-06-20 11:20:00,62.76,62.82,62.73,62.82,19863.0,61.167,61.2255,61.1378,61.2255,19863.0
2017-06-20 11:25:00,62.83,62.85,62.77,62.79,32085.0,61.2352,61.2547,61.1768,61.1963,32085.0
2017-06-20 11:30:00,62.8,62.95,62.77,62.94,27205.0,61.206,61.3522,61.1768,61.3424,27205.0
2017-06-20 11:35:00,62.93,62.94,62.87,62.91,16391.0,61.3327,61.3424,61.2742,61.3132,16391.0
2017-06-20 11:40:00,62.91,63.0,62.91,62.95,14893.0,61.3132,61.4009,61.3132,61.3522,14893.0
2017-06-20 11:45:00,62.94,62.96,62.9,62.96,12645.0,61.3424,61.3619,61.3035,61.3619,12645.0
2017-06-20 11:50:00,62.97,62.99,62.92,62.93,9168.0,61.3717,61.3912,61.323,61.3327,9168.0
2017-06-20 11:55:00,62.93,62.94,62.89,62.89,11064.0,61.3327,61.3424,61.2937,61.2937,11064.0
2017-06-20 12:00:00,62.92,62.96,62.89,62.93,20599.0,61.323,61.3619,61.2937,61.3327,20599.0
2017-06-20 12:05:00,62.92,63.06,62.91,63.04,19503.0,61.323,61.4594,61.3132,61.4399,19503.0
2017-06-20 12:10:00,63.04,63.05,62.99,62.99,15741.0,61.4399,61.4497,61.3912,61.3912,15741.0
2017-06-20 12:15:00,62.99,63.04,62.93,62.93,18112.0,61.3912,61.4399,61.3327,61.3327,18112.0
2017-06-20 12:20:00,62.93,62.99,62.85,62.91,27788.0,61.3327,61.3912,61.2547,61.3132,27788.0
2017-06-20 12:25:00,62.89,62.94,62.86,62.91,15650.0,61.2937,61.3424,61.2645,61.3132,15650.0
2017-06-20 12:30:00,62.92,63.37,62.91,63.34,116643.0,61.323,61.7615,61.3132,61.7323,116643.0
2017-06-20 12:35:00,63.34,64.41,63.32,63.74,384916.0,61.7323,62.7751,61.7128,62.1221,384916.0
2017-06-20 12:40:00,63.77,64.13,63.77,63.86,184982.0,62.1514,62.5022,62.1514,62.2391,184982.0
2017-06-20 12:45:00,63.86,64.21,63.84,64.0,133725.0,62.2391,62.5802,62.2196,62.3755,133725.0
2017-06-20 12:50:00,63.98,64.1,63.54,63.56,102130.0,62.356,62.473,61.9272,61.9467,102130.0
2017-06-20 12:55:00,63.56,63.81,63.47,63.68,168727.0,61.9467,62.1904,61.859,62.0637,168727.0
2017-06-20 13:00:00,63.67,63.9,63.63,63.87,254326.0,62.0539,62.2781,62.0149,62.2488,254326.0
2017-06-20 13:05:00,63.86,64.2,63.8,64.19,80711.0,62.2391,62.5705,62.1806,62.5607,80711.0
2017-06-20 13:10:00,64.19,64.2,63.93,64.02,53270.0,62.5607,62.5705,62.3073,62.395,53270.0
2017-06-20 13:15:00,64.03,64.05,63.94,63.96,21637.0,62.4048,62.4243,62.3171,62.3366,21637.0
2017-06-20 13:20:00,63.97,64.12,63.97,64.11,24138.0,62.3463,62.4925,62.3463,62.4827,24138.0
2017-06-20 13:25:00,64.11,64.11,63.91,63.92,22982.0,62.4827,62.4827,62.2878,62.2976,22982.0
2017-06-20 13:30:00,63.93,63.99,63.85,63.91,33762.0,62.3073,62.3658,62.2293,62.2878,33762.0
2017-06-20 13:35:00,63.91,63.92,63.82,63.91,101416.0,62.2878,62.2976,62.2001,62.2878,101416.0
2017-06-20 13:40:00,63.91,64.01,63.85,63.89,224262.0,62.2878,62.3853,62.2293,62.2683,224262.0
2017-06-20 13:45:00,63.88,63.96,63.88,63.96,35913.0,62.2586,62.3366,62.2586,62.3366,35913.0
2017-06-20 13:50:00,63.97,63.98,63.91,63.92,31256.0,62.3463,62.356,62.2878,62.2976,31256.0
2017-06-20 13:55:00,63.93,64.06,63.92,63.97,53130.0,62.3073,62.434,62.2976,62.3463,53130.0
2017-06-20 14:00:00,63.97,64.02,63.88,63.91,41229.0,62.3463,62.395,62.2586,62.2878,41229.0
2017-06-20 14:05:00,63.91,63.93,63.81,63.87,74085.0,62.2878,62.3073,62.1904,62.2488,74085.0
2017-06-20 14:10:00,63.87,63.95,63.87,63.91,19959.0,62.2488,62.3268,62.2488,62.2878,19959.0
2017-06-20 14:15:00,63.92,63.94,63.85,63.87,40813.0,62.2976,62.3171,62.2293,62.2488,40813.0
2017-06-20 14:20:00,63.88,63.93,63.88,63.9,21982.0,62.2586,62.3073,62.2586,62.2781,21982.0
2017-06-20 14:25:00,63.91,63.93,63.87,63.93,44445.0,62.2878,62.3073,62.2488,62.3073,44445.0
2017-06-20 14:30:00,63.93,63.98,63.88,63.96,30278.0,62.3073,62.356,62.2586,62.3366,30278.0
2017-06-20 14:35:00,63.97,63.98,63.88,63.97,44732.0,62.3463,62.356,62.2586,62.3463,44732.0
2017-06-20 14:40:00,63.96,63.97,63.86,63.87,37765.0,62.3366,62.3463,62.2391,62.2488,37765.0
2017-06-20 14:45:00,63.87,63.98,63.86,63.91,31891.0,62.2488,62.356,62.2391,62.2878,31891.0
2017-06-20 14:50:00,63.91,64.09,63.89,64.08,51500.0,62.2878,62.4633,62.2683,62.4535,51500.0
2017-06-20 14:55:00,64.07,64.1,63.96,64.08,41900.0,62.4438,62.473,62.3366,62.4535,41900.0
2017-06-20 15:00:00,64.08,64.29,64.07,64.2,76526.0,62.4535,62.6582,62.4438,62.5705,76526.0
2017-06-20 15:05:00,64.19,64.21,64.1,64.13,59344.0,62.5607,62.5802,62.473,62.5022,59344.0
2017-06-20 15:10:00,64.14,64.14,64.02,64.08,62507.0,62.512,62.512,62.395,62.4535,62507.0
2017-06-20 15:15:00,64.07,64.09,63.96,63.98,71546.0,62.4438,62.4633,62.3366,62.356,71546.0
2017-06-20 15:20:00,63.98,64.05,63.93,64.01,49524.0,62.356,62.4243,62.3073,62.3853,49524.0
2017-06-20 15:25:00,64.0,64.01,63.86,63.95,86838.0,62.3755,62.3853,62.2391,62.3268,86838.0
2017-06-20 15:30:00,63.94,63.95,63.71,63.81,137060.0,62.3171,62.3268,62.0929,62.1904,137060.0
2017-06-20 15:35:00,63.82,63.94,63.71,63.9,83421.0,62.2001,62.3171,62.0929,62.2781,83421.0
2017-06-20 15:40:00,63.9,63.94,63.78,63.85,116756.0,62.2781,62.3171,62.1611,62.2293,116756.0
2017-06-20 15:45:00,63.86,63.89,63.79,63.82,119254.0,62.2391,62.2683,62.1709,62.2001,119254.0
2017-06-20 15:50:00,63.81,63.9,63.8,63.86,152965.0,62.1904,62.2781,62.1806,62.2391,152965.0
2017-06-20 15:55:00,63.86,63.93,63.83,63.86,248772.0,62.2391,62.3073,62.2099,62.2391,248772.0
2017-06-21 09:30:00,63.74,63.75,63.23,63.34,55224.0,62.1221,62.1319,61.6251,61.7323,55224.0
2017-06-21 09:35:00,63.27,63.68,63.15,63.57,30489.0,61.6641,62.0637,61.5471,61.9565,30489.0
2017-06-21 09:40:00,63.61,63.77,63.56,63.71,14682.0,61.9954,62.1514,61.9467,62.0929,14682.0
2017-06-21 09:45:00,63.71,63.88,63.62,63.87,27187.0,62.0929,62.2586,62.0052,62.2488,27187.0
2017-06-21 09:50:00,63.85,63.91,63.77,63.8,48360.0,62.2293,62.2878,62.1514,62.1806,48360.0
2017-06-21 09:55:00,63.81,63.83,63.7,63.76,19063.0,62.1904,62.2099,62.0832,62.1416,19063.0
2017-06-21 10:00:00,63.78,63.95,63.77,63.77,24452.0,62.1611,62.3268,62.1514,62.1514,24452.0
2017-06-21 10:05:00,63.77,63.88,63.75,63.82,39175.0,62.1514,62.2586,62.1319,62.2001,39175.0
2017-06-21 10:10:00,63.83,63.83,63.56,63.56,14423.0,62.2099,62.2099,61.9467,61.9467,14423.0
2017-06-21 10:15:00,63.56,63.6,63.46,63.46,30532.0,61.9467,61.9857,61.8492,61.8492,30532.0
2017-06-21 10:20:00,63.46,63.55,63.35,63.55,43177.0,61.8492,61.937,61.742,61.937,43177.0
2017-06-21 10:25:00,63.55,63.55,63.39,63.42,21321.0,61.937,61.937,61.781,61.8103,21321.0
2017-06-21 10:30:00,63.43,63.52,63.34,63.52,44903.0,61.82,61.9077,61.7323,61.9077,44903.0
2017-06-21 10:35:00,63.53,63.53,63.41,63.42,27287.0,61.9175,61.9175,61.8005,61.8103,27287.0
2017-06-21 10:40:00,63.42,63.57,63.39,63.49,32719.0,61.8103,61.9565,61.781,61.8785,32719.0
2017-06-21 10:45:00,63.47,63.48,63.41,63.48,20170.0,61.859,61.8687,61.8005,61.8687,20170.0
2017-06-21 10:50:00,63.49,63.53,63.4,63.45,25196.0,61.8785,61.9175,61.7908,61.8395,25196.0
2017-06-21 10:55:00,63.45,63.48,63.4,63.46,49200.0,61.8395,61.8687,61.7908,61.8492,49200.0
2017-06-21 11:00:00,63.44,63.47,63.33,63.34,22885.0,61.8298,61.859,61.7225,61.7323,22885.0
2017-06-21 11:05:00,63.34,63.34,63.24,63.26,13287.0,61.7323,61.7323,61.6348,61.6543,13287.0
2017-06-21 11:10:00,63.28,63.31,63.25,63.29,46725.0,61.6738,61.7031,61.6446,61.6836,46725.0
2017-06-21 11:15:00,63.27,63.29,63.17,63.25,46577.0,61.6641,61.6836,61.5666,61.6446,46577.0
2017-06-21 11:20:00,63.24,63.32,63.23,63.3,17356.0,61.6348,61.7128,61.6251,61.6933,17356.0
2017-06-21 11:25:00,63.3,63.39,63.28,63.33,14978.0,61.6933,61.781,61.6738,61.7225,14978.0
2017-06-21 11:30:00,63.32,63.38,63.32,63.33,14401.0,61.7128,61.7713,61.7128,61.7225,14401.0
2017-06-21 11:35:00,63.33,63.36,63.29,63.29,12813.0,61.7225,61.7518,61.6836,61.6836,12813.0
2017-06-21 11:40:00,63.29,63.4,63.28,63.33,49010.0,61.6836,61.7908,61.6738,61.7225,49010.0
2017-06-21 11:45:00,63.34,63.37,63.32,63.34,21292.0,61.7323,61.7615,61.7128,61.7323,21292.0
2017-06-21 11:50:00,63.34,63.36,63.31,63.33,23682.0,61.7323,61.7518,61.7031,61.7225,23682.0
2017-06-21 11:55:00,63.33,63.42,63.33,63.41,28571.0,61.7225,61.8103,61.7225,61.8005,28571.0
2017-06-21 12:00:00,63.42,63.45,63.37,63.39,19320.0,61.8103,61.8395,61.7615,61.781,19320.0
2017-06-21 12:05:00,63.39,63.4,63.33,63.38,12325.0,61.781,61.7908,61.7225,61.7713,12325.0
2017-06-21 12:10:00,63.39,63.4,63.34,63.34,5948.0,61.781,61.7908,61.7323,61.7323,5948.0
2017-06-21 12:15:00,63.34,63.37,63.3,63.31,15171.0,61.7323,61.7615,61.6933,61.7031,15171.0
2017-06-21 12:20:00,63.32,63.46,63.32,63.46,372604.0,61.7128,61.8492,61.7128,61.8492,372604.0
2017-06-21 12:25:00,63.46,63.62,63.45,63.62,16652.0,61.8492,62.0052,61.8395,62.0052,16652.0
2017-06-21 12:30:00,63.62,63.67,63.57,63.61,14060.0,62.0052,62.0539,61.9565,61.9954,14060.0
2017-06-21 12:35:00,63.61,63.68,63.59,63.66,19713.0,61.9954,62.0637,61.9759,62.0442,19713.0
2017-06-21 12:40:00,63.66,63.67,63.62,63.66,28826.0,62.0442,62.0539,62.0052,62.0442,28826.0
2017-06-21 12:45:00,63.65,63.74,63.64,63.73,24217.0,62.0344,62.1221,62.0247,62.1124,24217.0
2017-06-21 12:50:00,63.74,63.84,63.71,63.81,26425.0,62.1221,62.2196,62.0929,62.1904,26425.0
2017-06-21 12:55:00,63.8,63.8,63.58,63.59,22096.0,62.1806,62.1806,61.9662,61.9759,22096.0
2017-06-21 13:00:00,63.59,63.62,63.58,63.61,16125.0,61.9759,62.0052,61.9662,61.9954,16125.0
2017-06-21 13:05:00,63.6,63.67,63.58,63.66,17306.0,61.9857,62.0539,61.9662,62.0442,17306.0
2017-06-21 13:10:00,63.66,63.67,63.61,63.62,10271.0,62.0442,62.0539,61.9954,62.0052,10271.0
2017-06-21 13:15:00,63.61,63.62,63.51,63.55,39596.0,61.9954,62.0052,61.898,61.937,39596.0
2017-06-21 13:20:00,63.56,63.61,63.56,63.57,8141.0,61.9467,61.9954,61.9467,61.9565,8141.0
2017-06-21 13:25:00,63.57,63.57,63.5,63.52,14560.0,61.9565,61.9565,61.8882,61.9077,14560.0
2017-06-21 13:30:00,63.52,63.63,63.51,63.63,14243.0,61.9077,62.0149,61.898,62.0149,14243.0
2017-06-21 13:35:00,63.63,63.65,63.5,63.54,18828.0,62.0149,62.0344,61.8882,61.9272,18828.0
2017-06-21 13:40:00,63.55,63.6,63.46,63.47,15233.0,61.937,61.9857,61.8492,61.859,15233.0
2017-06-21 13:45:00,63.46,63.47,63.32,63.39,41497.0,61.8492,61.859,61.7128,61.781,41497.0
2017-06-21 13:50:00,63.4,63.54,63.33,63.35,37175.0,61.7908,61.9272,61.7225,61.742,37175.0
2017-06-21 13:55:00,63.32,63.36,63.32,63.35,9256.0,61.7128,61.7518,61.7128,61.742,9256.0
2017-06-21 14:00:00,63.34,63.39,63.3,63.32,19217.0,61.7323,61.781,61.6933,61.7128,19217.0
2017-06-21 14:05:00,63.32,63.34,63.24,63.3,33237.0,61.7128,61.7323,61.6348,61.6933,33237.0
2017-06-21 14:10:00,63.3,63.4,63.3,63.37,15555.0,61.6933,61.7908,61.6933,61.7615,15555.0
2017-06-21 14:15:00,63.36,63.42,63.33,63.33,22825.0,61.7518,61.8103,61.7225,61.7225,22825.0
2017-06-21 14:20:00,63.33,63.35,63.28,63.28,17451.0,61.7225,61.742,61.6738,61.6738,17451.0
2017-06-21 14:25:00,63.28,63.28,63.14,63.18,32413.0,61.6738,61.6738,61.5374,61.5764,32413.0
2017-06-21 14:30:00,63.19,63.28,63.19,63.28,27238.0,61.5861,61.6738,61.5861,61.6738,27238.0
2017-06-21 14:35:00,63.28,63.36,63.22,63.35,20991.0,61.6738,61.7518,61.6153,61.742,20991.0
2017-06-21 14:40:00,63.34,63.5,63.32,63.47,23301.0,61.7323,61.8882,61.7128,61.859,23301.0
2017-06-21 14:45:00,63.48,63.5,63.4,63.5,23127.0,61.8687,61.8882,61.7908,61.8882,23127.0
2017-06-21 14:50:00,63.5,63.51,63.44,63.51,21187.0,61.8882,61.898,61.8298,61.898,21187.0
2017-06-21 14:55:00,63.51,63.53,63.48,63.53,29321.0,61.898,61.9175,61.8687,61.9175,29321.0
2017-06-21 15:00:00,63.53,63.56,63.46,63.54,27523.0,61.9175,61.9467,61.8492,61.9272,27523.0
2017-06-21 15:05:00,63.55,63.59,63.52,63.59,27111.0,61.937,61.9759,61.9077,61.9759,27111.0
2017-06-21 15:10:00,63.59,63.69,63.51,63.52,32779.0,61.9759,62.0734,61.898,61.9077,32779.0
2017-06-21 15:15:00,63.52,63.68,63.51,63.65,34058.0,61.9077,62.0637,61.898,62.0344,34058.0
2017-06-21 15:20:00,63.66,63.68,63.6,63.6,28444.0,62.0442,62.0637,61.9857,61.9857,28444.0
2017-06-21 15:25:00,63.6,63.6,63.54,63.57,29075.0,61.9857,61.9857,61.9272,61.9565,29075.0
2017-06-21 15:30:00,63.56,63.57,63.51,63.51,34075.0,61.9467,61.9565,61.898,61.898,34075.0
2017-06-21 15:35:00,63.52,63.66,63.47,63.48,48603.0,61.9077,62.0442,61.859,61.8687,48603.0
2017-06-21 15:40:00,63.48,63.51,63.42,63.5,52701.0,61.8687,61.898,61.8103,61.8882,52701.0
2017-06-21 15:45:00,63.51,63.54,63.45,63.48,57430.0,61.898,61.9272,61.8395,61.8687,57430.0
2017-06-21 15:50:00,63.48,63.52,63.44,63.44,90889.0,61.8687,61.9077,61.8298,61.8298,90889.0
2017-06-21 15:55:00,63.45,63.51,63.37,63.46,145652.0,61.8395,61.898,61.7615,61.8492,145652.0
2017-06-22 09:30:00,63.52,63.82,63.46,63.64,55543.0,61.9077,62.2001,61.8492,62.0247,55543.0
2017-06-22 09:35:00,63.64,63.69,63.27,63.28,26184.0,62.0247,62.0734,61.6641,61.6738,26184.0
2017-06-22 09:40:00,63.3,63.58,63.24,63.39,22078.0,61.6933,61.9662,61.6348,61.781,22078.0
2017-06-22 09:45:00,63.43,63.46,63.29,63.42,14952.0,61.82,61.8492,61.6836,61.8103,14952.0
2017-06-22 09:50:00,63.45,63.45,63.29,63.3,9791.0,61.8395,61.8395,61.6836,61.6933,9791.0
2017-06-22 09:55:00,63.29,63.35,63.23,63.29,28223.0,61.6836,61.742,61.6251,61.6836,28223.0
2017-06-22 10:00:00,63.32,63.41,63.24,63.3,45129.0,61.7128,61.8005,61.6348,61.6933,45129.0
2017-06-22 10:05:00,63.29,63.37,63.24,63.28,15517.0,61.6836,61.7615,61.6348,61.6738,15517.0
2017-06-22 10:10:00,63.28,63.3,63.24,63.25,10707.0,61.6738,61.6933,61.6348,61.6446,10707.0
2017-06-22 10:15:00,63.25,63.39,63.25,63.39,25672.0,61.6446,61.781,61.6446,61.781,25672.0
2017-06-22 10:20:00,63.4,63.4,63.27,63.29,9466.0,61.7908,61.7908,61.6641,61.6836,9466.0
2017-06-22 10:25:00,63.29,63.37,63.28,63.29,26644.0,61.6836,61.7615,61.6738,61.6836,26644.0
2017-06-22 10:30:00,63.29,63.36,63.19,63.2,47385.0,61.6836,61.7518,61.5861,61.5958,47385.0
2017-06-22 10:35:00,63.19,63.24,63.16,63.18,20560.0,61.5861,61.6348,61.5569,61.5764,20560.0
2017-06-22 10:40:00,63.18,63.24,63.15,63.22,7503.0,61.5764,61.6348,61.5471,61.6153,7503.0
2017-06-22 10:45:00,63.22,63.29,63.22,63.29,7600.0,61.6153,61.6836,61.6153,61.6836,7600.0
2017-06-22 10:50:00,63.3,63.34,63.27,63.29,14888.0,61.6933,61.7323,61.6641,61.6836,14888.0
2017-06-22 10:55:00,63.3,63.33,63.25,63.3,15383.0,61.6933,61.7225,61.6446,61.6933,15383.0
2017-06-22 11:00:00,63.31,63.36,63.29,63.36,16021.0,61.7031,61.7518,61.6836,61.7518,16021.0
2017-06-22 11:05:00,63.36,63.42,63.34,63.38,15463.0,61.7518,61.8103,61.7323,61.7713,15463.0
2017-06-22 11:10:00,63.39,63.43,63.38,63.43,11143.0,61.781,61.82,61.7713,61.82,11143.0
2017-06-22 11:15:00,63.42,63.58,63.41,63.58,113313.0,61.8103,61.9662,61.8005,61.9662,113313.0
2017-06-22 11:20:00,63.56,63.64,63.55,63.63,12315.0,61.9467,62.0247,61.937,62.0149,12315.0
2017-06-22 11:25:00,63.62,63.63,63.53,63.53,7914.0,62.0052,62.0149,61.9175,61.9175,7914.0
2017-06-22 11:30:00,63.53,63.53,63.44,63.47,8704.0,61.9175,61.9175,61.8298,61.859,8704.0
2017-06-22 11:35:00,63.47,63.52,63.47,63.51,5150.0,61.859,61.9077,61.859,61.898,5150.0
2017-06-22 11:40:00,63.51,63.54,63.44,63.45,15227.0,61.898,61.9272,61.8298,61.8395,15227.0
2017-06-22 11:45:00,63.45,63.55,63.43,63.54,26622.0,61.8395,61.937,61.82,61.9272,26622.0
2017-06-22 11:50:00,63.54,63.55,63.48,63.53,22009.0,61.9272,61.937,61.8687,61.9175,22009.0
2017-06-22 11:55:00,63.53,63.58,63.52,63.56,18485.0,61.9175,61.9662,61.9077,61.9467,18485.0
2017-06-22 12:00:00,63.55,63.56,63.53,63.54,7483.0,61.937,61.9467,61.9175,61.9272,7483.0
2017-06-22 12:05:00,63.55,63.58,63.53,63.55,12012.0,61.937,61.9662,61.9175,61.937,12012.0
2017-06-22 12:10:00,63.56,63.57,63.54,63.56,6209.0,61.9467,61.9565,61.9272,61.9467,6209.0
2017-06-22 12:15:00,63.56,63.58,63.5,63.5,10169.0,61.9467,61.9662,61.8882,61.8882,10169.0
2017-06-22 12:20:00,63.51,63.56,63.47,63.55,21846.0,61.898,61.9467,61.859,61.937,21846.0
2017-06-22 12:25:00,63.55,63.65,63.55,63.62,18634.0,61.937,62.0344,61.937,62.0052,18634.0
2017-06-22 12:30:00,63.62,63.65,63.6,63.65,4365.0,62.0052,62.0344,61.9857,62.0344,4365.0
2017-06-22 12:35:00,63.65,63.66,63.6,63.66,11516.0,62.0344,62.0442,61.9857,62.0442,11516.0
2017-06-22 12:40:00,63.64,63.72,63.63,63.72,19434.0,62.0247,62.1026,62.0149,62.1026,19434.0
2017-06-22 12:45:00,63.7,63.77,63.69,63.76,12145.0,62.0832,62.1514,62.0734,62.1416,12145.0
2017-06-22 12:50:00,63.76,63.81,63.66,63.66,19758.0,62.1416,62.1904,62.0442,62.0442,19758.0
2017-06-22 12:55:00,63.66,63.69,63.65,63.66,14627.0,62.0442,62.0734,62.0344,62.0442,14627.0
2017-06-22 13:00:00,63.65,63.72,63.63,63.68,12707.0,62.0344,62.1026,62.0149,62.0637,12707.0
2017-06-22 13:05:00,63.69,63.74,63.67,63.72,11110.0,62.0734,62.1221,62.0539,62.1026,11110.0
2017-06-22 13:10:00,63.73,63.74,63.67,63.67,11286.0,62.1124,62.1221,62.0539,62.0539,11286.0
2017-06-22 13:15:00,63.68,63.73,63.67,63.7,12383.0,62.0637,62.1124,62.0539,62.0832,12383.0
2017-06-22 13:20:00,63.7,63.7,63.65,63.65,6250.0,62.0832,62.0832,62.0344,62.0344,6250.0
2017-06-22 13:25:00,63.65,63.65,63.63,63.64,11660.0,62.0344,62.0344,62.0149,62.0247,11660.0
2017-06-22 13:30:00,63.64,63.68,63.63,63.65,20093.0,62.0247,62.0637,62.0149,62.0344,20093.0
2017-06-22 13:35:00,63.66,63.66,63.6,63.61,7503.0,62.0442,62.0442,61.9857,61.9954,7503.0
2017-06-22 13:40:00,63.61,63.62,63.57,63.59,11164.0,61.9954,62.0052,61.9565,61.9759,11164.0
2017-06-22 13:45:00,63.6,63.61,63.57,63.59,11359.0,61.9857,61.9954,61.9565,61.9759,11359.0
2017-06-22 13:50:00,63.6,63.62,63.58,63.62,10724.0,61.9857,62.0052,61.9662,62.0052,10724.0
2017-06-22 13:55:00,63.63,63.63,63.58,63.59,10926.0,62.0149,62.0149,61.9662,61.9759,10926.0
2017-06-22 14:00:00,63.6,63.64,63.59,63.64,12082.0,61.9857,62.0247,61.9759,62.0247,12082.0
2017-06-22 14:05:00,63.65,63.65,63.61,63.63,9701.0,62.0344,62.0344,61.9954,62.0149,9701.0
2017-06-22 14:10:00,63.62,63.63,63.59,63.6,7353.0,62.0052,62.0149,61.9759,61.9857,7353.0
2017-06-22 14:15:00,63.6,63.63,63.58,63.59,6883.0,61.9857,62.0149,61.9662,61.9759,6883.0
2017-06-22 14:20:00,63.59,63.6,63.55,63.59,15205.0,61.9759,61.9857,61.937,61.9759,15205.0
2017-06-22 14:25:00,63.58,63.65,63.58,63.64,16949.0,61.9662,62.0344,61.9662,62.0247,16949.0
2017-06-22 14:30:00,63.63,63.69,63.6,63.65,12653.0,62.0149,62.0734,61.9857,62.0344,12653.0
2017-06-22 14:35:00,63.65,63.72,63.59,63.72,31954.0,62.0344,62.1026,61.9759,62.1026,31954.0
2017-06-22 14:40:00,63.72,63.73,63.68,63.71,13907.0,62.1026,62.1124,62.0637,62.0929,13907.0
2017-06-22 14:45:00,63.7,63.71,63.68,63.68,11715.0,62.0832,62.0929,62.0637,62.0637,11715.0
2017-06-22 14:50:00,63.68,63.72,63.67,63.68,14120.0,62.0637,62.1026,62.0539,62.0637,14120.0
2017-06-22 14:55:00,63.68,63.77,63.67,63.76,20991.0,62.0637,62.1514,62.0539,62.1416,20991.0
2017-06-22 15:00:00,63.76,63.83,63.75,63.78,34019.0,62.1416,62.2099,62.1319,62.1611,34019.0
2017-06-22 15:05:00,63.78,63.79,63.73,63.74,10376.0,62.1611,62.1709,62.1124,62.1221,10376.0
2017-06-22 15:10:00,63.74,63.77,63.73,63.76,15561.0,62.1221,62.1514,62.1124,62.1416,15561.0
2017-06-22 15:15:00,63.76,63.84,63.73,63.83,40569.0,62.1416,62.2196,62.1124,62.2099,40569.0
2017-06-22 15:20:00,63.83,63.84,63.81,63.83,21896.0,62.2099,62.2196,62.1904,62.2099,21896.0
2017-06-22 15:25:00,63.83,63.84,63.77,63.8,24656.0,62.2099,62.2196,62.1514,62.1806,24656.0
2017-06-22 15:30:00,63.8,63.81,63.73,63.77,34964.0,62.1806,62.1904,62.1124,62.1514,34964.0
2017-06-22 15:35:00,63.77,63.77,63.62,63.62,32097.0,62.1514,62.1514,62.0052,62.0052,32097.0
2017-06-22 15:40:00,63.63,63.64,63.58,63.62,37519.0,62.0149,62.0247,61.9662,62.0052,37519.0
2017-06-22 15:45:00,63.62,63.65,63.56,63.57,34597.0,62.0052,62.0344,61.9467,61.9565,34597.0
2017-06-22 15:50:00,63.56,63.57,63.46,63.51,70268.0,61.9467,61.9565,61.8492,61.898,70268.0
2017-06-22 15:55:00,63.5,63.51,63.44,63.46,102446.0,61.8882,61.898,61.8298,61.8492,102446.0
2017-06-23 09:30:00,63.37,63.43,63.24,63.35,59335.0,61.7615,61.82,61.6348,61.742,59335.0
2017-06-23 09:35:00,63.35,63.45,63.31,63.39,10501.0,61.742,61.8395,61.7031,61.781,10501.0
2017-06-23 09:40:00,63.4,63.41,63.25,63.29,11983.0,61.7908,61.8005,61.6446,61.6836,11983.0
2017-06-23 09:45:00,63.27,63.4,63.23,63.4,10938.0,61.6641,61.7908,61.6251,61.7908,10938.0
2017-06-23 09:50:00,63.37,63.41,63.3,63.39,19887.0,61.7615,61.8005,61.6933,61.781,19887.0
2017-06-23 09:55:00,63.37,63.55,63.36,63.55,6365.0,61.7615,61.937,61.7518,61.937,6365.0
2017-06-23 10:00:00,63.57,63.57,63.44,63.5,13098.0,61.9565,61.9565,61.8298,61.8882,13098.0
2017-06-23 10:05:00,63.51,63.53,63.43,63.47,54169.0,61.898,61.9175,61.82,61.859,54169.0
2017-06-23 10:10:00,63.49,63.7,63.47,63.69,40777.0,61.8785,62.0832,61.859,62.0734,40777.0
2017-06-23 10:15:00,63.67,63.67,63.5,63.53,10173.0,62.0539,62.0539,61.8882,61.9175,10173.0
2017-06-23 10:20:00,63.54,63.6,63.51,63.53,9618.0,61.9272,61.9857,61.898,61.9175,9618.0
2017-06-23 10:25:00,63.53,63.55,63.43,63.45,4540.0,61.9175,61.937,61.82,61.8395,4540.0
2017-06-23 10:30:00,63.46,63.59,63.46,63.58,24533.0,61.8492,61.9759,61.8492,61.9662,24533.0
2017-06-23 10:35:00,63.59,63.6,63.48,63.49,5725.0,61.9759,61.9857,61.8687,61.8785,5725.0
2017-06-23 10:40:00,63.52,63.64,63.51,63.6,7864.0,61.9077,62.0247,61.898,61.9857,7864.0
2017-06-23 10:45:00,63.63,63.63,63.56,63.58,5531.0,62.0149,62.0149,61.9467,61.9662,5531.0
2017-06-23 10:50:00,63.6,63.61,63.54,63.55,10500.0,61.9857,61.9954,61.9272,61.937,10500.0
2017-06-23 10:55:00,63.54,63.6,63.54,63.59,19314.0,61.9272,61.9857,61.9272,61.9759,19314.0
2017-06-23 11:00:00,63.59,63.65,63.56,63.61,18341.0,61.9759,62.0344,61.9467,61.9954,18341.0
2017-06-23 11:05:00,63.62,63.64,63.59,63.62,11720.0,62.0052,62.0247,61.9759,62.0052,11720.0
2017-06-23 11:10:00,63.62,63.64,63.45,63.54,15777.0,62.0052,62.0247,61.8395,61.9272,15777.0
2017-06-23 11:15:00,63.56,63.6,63.55,63.57,6488.0,61.9467,61.9857,61.937,61.9565,6488.0
2017-06-23 11:20:00,63.58,63.61,63.54,63.54,22872.0,61.9662,61.9954,61.9272,61.9272,22872.0
2017-06-23 11:25:00,63.56,63.56,63.5,63.51,11191.0,61.9467,61.9467,61.8882,61.898,11191.0
2017-06-23 11:30:00,63.52,63.52,63.49,63.51,4375.0,61.9077,61.9077,61.8785,61.898,4375.0
2017-06-23 11:35:00,63.5,63.52,63.47,63.52,6229.0,61.8882,61.9077,61.859,61.9077,6229.0
2017-06-23 11:40:00,63.52,63.55,63.51,63.53,4236.0,61.9077,61.937,61.898,61.9175,4236.0
2017-06-23 11:45:00,63.53,63.53,63.47,63.53,8858.0,61.9175,61.9175,61.859,61.9175,8858.0
2017-06-23 11:50:00,63.53,63.54,63.51,63.51,4730.0,61.9175,61.9272,61.898,61.898,4730.0
2017-06-23 11:55:00,63.49,63.49,63.44,63.47,4160.0,61.8785,61.8785,61.8298,61.859,4160.0
2017-06-23 12:00:00,63.45,63.53,63.45,63.52,4581.0,61.8395,61.9175,61.8395,61.9077,4581.0
2017-06-23 12:05:00,63.52,63.56,63.52,63.52,7100.0,61.9077,61.9467,61.9077,61.9077,7100.0
2017-06-23 12:10:00,63.51,63.52,63.48,63.52,5325.0,61.898,61.9077,61.8687,61.9077,5325.0
2017-06-23 12:15:00,63.51,63.52,63.5,63.5,4491.0,61.898,61.9077,61.8882,61.8882,4491.0
2017-06-23 12:20:00,63.5,63.54,63.49,63.52,21456.0,61.8882,61.9272,61.8785,61.9077,21456.0
2017-06-23 12:25:00,63.51,63.52,63.48,63.52,18312.0,61.898,61.9077,61.8687,61.9077,18312.0
2017-06-23 12:30:00,63.53,63.56,63.52,63.56,9100.0,61.9175,61.9467,61.9077,61.9467,9100.0
2017-06-23 12:35:00,63.57,63.57,63.53,63.53,5200.0,61.9565,61.9565,61.9175,61.9175,5200.0
2017-06-23 12:40:00,63.54,63.56,63.54,63.56,2000.0,61.9272,61.9467,61.9272,61.9467,2000.0
2017-06-23 12:45:00,63.54,63.55,63.45,63.49,7333.0,61.9272,61.937,61.8395,61.8785,7333.0
2017-06-23 12:50:00,63.5,63.51,63.46,63.49,2951.0,61.8882,61.898,61.8492,61.8785,2951.0
2017-06-23 12:55:00,63.49,63.5,63.45,63.45,6362.0,61.8785,61.8882,61.8395,61.8395,6362.0
2017-06-23 13:00:00,63.46,63.48,63.44,63.47,5030.0,61.8492,61.8687,61.8298,61.859,5030.0
2017-06-23 13:05:00,63.48,63.5,63.45,63.49,10487.0,61.8687,61.8882,61.8395,61.8785,10487.0
2017-06-23 13:10:00,63.49,63.5,63.46,63.48,5396.0,61.8785,61.8882,61.8492,61.8687,5396.0
2017-06-23 13:15:00,63.48,63.51,63.46,63.51,4479.0,61.8687,61.898,61.8492,61.898,4479.0
2017-06-23 13:20:00,63.5,63.52,63.5,63.52,1005.0,61.8882,61.9077,61.8882,61.9077,1005.0
2017-06-23 13:25:00,63.5,63.54,63.5,63.54,3858.0,61.8882,61.9272,61.8882,61.9272,3858.0
2017-06-23 13:30:00,63.54,63.57,63.51,63.57,5017.0,61.9272,61.9565,61.898,61.9565,5017.0
2017-06-23 13:35:00,63.57,63.57,63.5,63.55,3966.0,61.9565,61.9565,61.8882,61.937,3966.0
2017-06-23 13:40:00,63.56,63.56,63.5,63.5,1707.0,61.9467,61.9467,61.8882,61.8882,1707.0
2017-06-23 13:45:00,63.5,63.5,63.46,63.49,5715.0,61.8882,61.8882,61.8492,61.8785,5715.0
2017-06-23 13:50:00,63.48,63.5,63.46,63.49,6408.0,61.8687,61.8882,61.8492,61.8785,6408.0
2017-06-23 13:55:00,63.49,63.51,63.48,63.49,8725.0,61.8785,61.898,61.8687,61.8785,8725.0
2017-06-23 14:00:00,63.5,63.53,63.49,63.52,6200.0,61.8882,61.9175,61.8785,61.9077,6200.0
2017-06-23 14:05:00,63.52,63.55,63.5,63.54,11605.0,61.9077,61.937,61.8882,61.9272,11605.0
2017-06-23 14:10:00,63.55,63.56,63.52,63.55,4550.0,61.937,61.9467,61.9077,61.937,4550.0
2017-06-23 14:15:00,63.55,63.55,63.52,63.54,8910.0,61.937,61.937,61.9077,61.9272,8910.0
2017-06-23 14:20:00,63.53,63.55,63.52,63.53,9602.0,61.9175,61.937,61.9077,61.9175,9602.0
2017-06-23 14:25:00,63.53,63.55,63.53,63.53,6804.0,61.9175,61.937,61.9175,61.9175,6804.0
2017-06-23 14:30:00,63.52,63.53,63.5,63.52,12055.0,61.9077,61.9175,61.8882,61.9077,12055.0
2017-06-23 14:35:00,63.51,63.51,63.45,63.45,8128.0,61.898,61.898,61.8395,61.8395,8128.0
2017-06-23 14:40:00,63.45,63.48,63.43,63.44,10913.0,61.8395,61.8687,61.82,61.8298,10913.0
2017-06-23 14:45:00,63.44,63.47,63.43,63.46,2333.0,61.8298,61.859,61.82,61.8492,2333.0
2017-06-23 14:50:00,63.46,63.5,63.45,63.5,4474.0,61.8492,61.8882,61.8395,61.8882,4474.0
2017-06-23 14:55:00,63.51,63.51,63.44,63.47,2777.0,61.898,61.898,61.8298,61.859,2777.0
2017-06-23 15:00:00,63.47,63.47,63.33,63.35,20359.0,61.859,61.859,61.7225,61.742,20359.0
2017-06-23 15:05:00,63.35,63.38,63.31,63.37,7790.0,61.742,61.7713,61.7031,61.7615,7790.0
2017-06-23 15:10:00,63.38,63.4,63.34,63.39,7433.0,61.7713,61.7908,61.7323,61.781,7433.0
2017-06-23 15:15:00,63.37,63.39,63.32,63.39,5140.0,61.7615,61.781,61.7128,61.781,5140.0
2017-06-23 15:20:00,63.38,63.39,63.31,63.33,21063.0,61.7713,61.781,61.7031,61.7225,21063.0
2017-06-23 15:25:00,63.33,63.34,63.28,63.29,11775.0,61.7225,61.7323,61.6738,61.6836,11775.0
2017-06-23 15:30:00,63.28,63.4,63.28,63.39,20968.0,61.6738,61.7908,61.6738,61.781,20968.0
2017-06-23 15:35:00,63.39,63.39,63.3,63.32,14441.0,61.781,61.781,61.6933,61.7128,14441.0
2017-06-23 15:40:00,63.31,63.4,63.31,63.39,30584.0,61.7031,61.7908,61.7031,61.781,30584.0
2017-06-23 15:45:00,63.39,63.42,63.37,63.38,44358.0,61.781,61.8103,61.7615,61.7713,44358.0
2017-06-23 15:50:00,63.38,63.38,63.31,63.33,83114.0,61.7713,61.7713,61.7031,61.7225,83114.0
2017-06-23 15:55:00,63.33,63.37,63.27,63.3,236453.0,61.7225,61.7615,61.6641,61.6933,236453.0
2017-06-26 09:30:00,63.49,63.58,63.31,63.58,31064.0,61.8785,61.9662,61.7031,61.9662,31064.0
2017-06-26 09:35:00,63.59,63.65,63.49,63.6,19379.0,61.9759,62.0344,61.8785,61.9857,19379.0
2017-06-26 09:40:00,63.6,63.68,63.48,63.66,20731.0,61.9857,62.0637,61.8687,62.0442,20731.0
2017-06-26 09:45:00,63.63,63.63,63.42,63.43,11489.0,62.0149,62.0149,61.8103,61.82,11489.0
2017-06-26 09:50:00,63.46,63.49,63.43,63.47,12238.0,61.8492,61.8785,61.82,61.859,12238.0
2017-06-26 09:55:00,63.47,63.6,63.47,63.57,13419.0,61.859,61.9857,61.859,61.9565,13419.0
2017-06-26 10:00:00,63.57,63.58,63.45,63.49,24235.0,61.9565,61.9662,61.8395,61.8785,24235.0
2017-06-26 10:05:00,63.49,63.59,63.47,63.59,10150.0,61.8785,61.9759,61.859,61.9759,10150.0
2017-06-26 10:10:00,63.56,63.57,63.51,63.51,13927.0,61.9467,61.9565,61.898,61.898,13927.0
2017-06-26 10:15:00,63.52,63.52,63.24,63.26,17323.0,61.9077,61.9077,61.6348,61.6543,17323.0
2017-06-26 10:20:00,63.22,63.35,63.21,63.33,10555.0,61.6153,61.742,61.6056,61.7225,10555.0
2017-06-26 10:25:00,63.34,63.49,63.31,63.48,16582.0,61.7323,61.8785,61.7031,61.8687,16582.0
2017-06-26 10:30:00,63.5,63.52,63.37,63.37,15791.0,61.8882,61.9077,61.7615,61.7615,15791.0
2017-06-26 10:35:00,63.36,63.42,63.28,63.29,19258.0,61.7518,61.8103,61.6738,61.6836,19258.0
2017-06-26 10:40:00,63.29,63.33,63.21,63.28,14883.0,61.6836,61.7225,61.6056,61.6738,14883.0
2017-06-26 10:45:00,63.27,63.33,63.24,63.25,16206.0,61.6641,61.7225,61.6348,61.6446,16206.0
2017-06-26 10:50:00,63.23,63.31,63.22,63.3,13107.0,61.6251,61.7031,61.6153,61.6933,13107.0
2017-06-26 10:55:00,63.28,63.29,63.17,63.25,25925.0,61.6738,61.6836,61.5666,61.6446,25925.0
2017-06-26 11:00:00,63.26,63.26,63.17,63.19,16611.0,61.6543,61.6543,61.5666,61.5861,16611.0
2017-06-26 11:05:00,63.18,63.23,63.1,63.21,21159.0,61.5764,61.6251,61.4984,61.6056,21159.0
2017-06-26 11:10:00,63.22,63.29,63.19,63.29,10000.0,61.6153,61.6836,61.5861,61.6836,10000.0
2017-06-26 11:15:00,63.29,63.31,63.24,63.28,12835.0,61.6836,61.7031,61.6348,61.6738,12835.0
2017-06-26 11:20:00,63.26,63.29,63.18,63.26,12563.0,61.6543,61.6836,61.5764,61.6543,12563.0
2017-06-26 11:25:00,63.27,63.29,63.21,63.25,12711.0,61.6641,61.6836,61.6056,61.6446,12711.0
2017-06-26 11:30:00,63.23,63.24,63.14,63.2,12520.0,61.6251,61.6348,61.5374,61.5958,12520.0
2017-06-26 11:35:00,63.2,63.24,63.13,63.23,10695.0,61.5958,61.6348,61.5276,61.6251,10695.0
2017-06-26 11:40:00,63.22,63.31,63.2,63.29,12614.0,61.6153,61.7031,61.5958,61.6836,12614.0
2017-06-26 11:45:00,63.29,63.29,63.24,63.27,12180.0,61.6836,61.6836,61.6348,61.6641,12180.0
2017-06-26 11:50:00,63.27,63.36,63.27,63.27,8105.0,61.6641,61.7518,61.6641,61.6641,8105.0
2017-06-26 11:55:00,63.26,63.33,63.25,63.33,7101.0,61.6543,61.7225,61.6446,61.7225,7101.0
2017-06-26 12:00:00,63.34,63.35,63.31,63.33,7470.0,61.7323,61.742,61.7031,61.7225,7470.0
2017-06-26 12:05:00,63.33,63.34,63.25,63.3,6789.0,61.7225,61.7323,61.6446,61.6933,6789.0
2017-06-26 12:10:00,63.31,63.33,63.26,63.33,7000.0,61.7031,61.7225,61.6543,61.7225,7000.0
2017-06-26 12:15:00,63.31,63.32,63.29,63.31,10091.0,61.7031,61.7128,61.6836,61.7031,10091.0
2017-06-26 12:20:00,63.31,63.33,63.3,63.31,6174.0,61.7031,61.7225,61.6933,61.7031,6174.0
2017-06-26 12:25:00,63.3,63.33,63.29,63.31,6582.0,61.6933,61.7225,61.6836,61.7031,6582.0
2017-06-26 12:30:00,63.31,63.33,63.3,63.32,4900.0,61.7031,61.7225,61.6933,61.7128,4900.0
2017-06-26 12:35:00,63.32,63.32,63.22,63.29,24501.0,61.7128,61.7128,61.6153,61.6836,24501.0
2017-06-26 12:40:00,63.29,63.32,63.29,63.29,8100.0,61.6836,61.7128,61.6836,61.6836,8100.0
2017-06-26 12:45:00,63.3,63.31,63.27,63.29,10751.0,61.6933,61.7031,61.6641,61.6836,10751.0
2017-06-26 12:50:00,63.29,63.34,63.27,63.33,6360.0,61.6836,61.7323,61.6641,61.7225,6360.0
2017-06-26 12:55:00,63.33,63.33,63.29,63.31,5385.0,61.7225,61.7225,61.6836,61.7031,5385.0
2017-06-26 13:00:00,63.3,63.3,63.18,63.22,13382.0,61.6933,61.6933,61.5764,61.6153,13382.0
2017-06-26 13:05:00,63.23,63.27,63.21,63.26,5391.0,61.6251,61.6641,61.6056,61.6543,5391.0
2017-06-26 13:10:00,63.26,63.27,63.22,63.24,7909.0,61.6543,61.6641,61.6153,61.6348,7909.0
2017-06-26 13:15:00,63.23,63.26,63.2,63.23,10991.0,61.6251,61.6543,61.5958,61.6251,10991.0
2017-06-26 13:20:00,63.23,63.29,63.23,63.28,7460.0,61.6251,61.6836,61.6251,61.6738,7460.0
2017-06-26 13:25:00,63.26,63.26,63.22,63.25,5790.0,61.6543,61.6543,61.6153,61.6446,5790.0
2017-06-26 13:30:00,63.27,63.3,63.21,63.27,29277.0,61.6641,61.6933,61.6056,61.6641,29277.0
2017-06-26 13:35:00,63.27,63.3,63.21,63.26,27508.0,61.6641,61.6933,61.6056,61.6543,27508.0
2017-06-26 13:40:00,63.26,63.26,63.22,63.22,5058.0,61.6543,61.6543,61.6153,61.6153,5058.0
2017-06-26 13:45:00,63.24,63.26,63.2,63.21,8936.0,61.6348,61.6543,61.5958,61.6056,8936.0
2017-06-26 13:50:00,63.2,63.23,63.19,63.23,5286.0,61.5958,61.6251,61.5861,61.6251,5286.0
2017-06-26 13:55:00,63.23,63.24,63.2,63.23,5790.0,61.6251,61.6348,61.5958,61.6251,5790.0
2017-06-26 14:00:00,63.22,63.22,63.16,63.19,7667.0,61.6153,61.6153,61.5569,61.5861,7667.0
2017-06-26 14:05:00,63.19,63.19,63.11,63.14,11060.0,61.5861,61.5861,61.5081,61.5374,11060.0
2017-06-26 14:10:00,63.14,63.14,63.06,63.1,10536.0,61.5374,61.5374,61.4594,61.4984,10536.0
2017-06-26 14:15:00,63.09,63.1,63.07,63.09,8354.0,61.4886,61.4984,61.4691,61.4886,8354.0
2017-06-26 14:20:00,63.07,63.16,63.07,63.14,109496.0,61.4691,61.5569,61.4691,61.5374,109496.0
2017-06-26 14:25:00,63.15,63.2,63.14,63.17,8259.0,61.5471,61.5958,61.5374,61.5666,8259.0
2017-06-26 14:30:00,63.19,63.28,63.17,63.27,10271.0,61.5861,61.6738,61.5666,61.6641,10271.0
2017-06-26 14:35:00,63.26,63.26,63.21,63.26,5600.0,61.6543,61.6543,61.6056,61.6543,5600.0
2017-06-26 14:40:00,63.27,63.27,63.21,63.22,7975.0,61.6641,61.6641,61.6056,61.6153,7975.0
2017-06-26 14:45:00,63.24,63.24,63.19,63.21,8397.0,61.6348,61.6348,61.5861,61.6056,8397.0
2017-06-26 14:50:00,63.22,63.24,63.15,63.17,12633.0,61.6153,61.6348,61.5471,61.5666,12633.0
2017-06-26 14:55:00,63.18,63.19,63.11,63.13,16395.0,61.5764,61.5861,61.5081,61.5276,16395.0
2017-06-26 15:00:00,63.14,63.14,63.07,63.09,21376.0,61.5374,61.5374,61.4691,61.4886,21376.0
2017-06-26 15:05:00,63.09,63.12,63.08,63.1,10940.0,61.4886,61.5179,61.4789,61.4984,10940.0
2017-06-26 15:10:00,63.1,63.15,63.1,63.15,15412.0,61.4984,61.5471,61.4984,61.5471,15412.0
2017-06-26 15:15:00,63.14,63.15,63.1,63.14,31010.0,61.5374,61.5471,61.4984,61.5374,31010.0
2017-06-26 15:20:00,63.14,63.18,63.11,63.13,23436.0,61.5374,61.5764,61.5081,61.5276,23436.0
2017-06-26 15:25:00,63.13,63.2,63.13,63.18,13070.0,61.5276,61.5958,61.5276,61.5764,13070.0
2017-06-26 15:30:00,63.18,63.18,63.11,63.15,21831.0,61.5764,61.5764,61.5081,61.5471,21831.0
2017-06-26 15:35:00,63.14,63.2,63.11,63.16,35095.0,61.5374,61.5958,61.5081,61.5569,35095.0
2017-06-26 15:40:00,63.16,63.17,63.12,63.16,35310.0,61.5569,61.5666,61.5179,61.5569,35310.0
2017-06-26 15:45:00,63.15,63.2,63.13,63.16,28995.0,61.5471,61.5958,61.5276,61.5569,28995.0
2017-06-26 15:50:00,63.16,63.17,63.07,63.07,36571.0,61.5569,61.5666,61.4691,61.4691,36571.0
2017-06-26 15:55:00,63.06,63.07,63.01,63.05,97121.0,61.4594,61.4691,61.4107,61.4497,97121.0
2017-06-27 09:30:00,61.14,61.34,60.61,60.94,575166.0,59.5881,59.7831,59.0716,59.3932,575166.0
2017-06-27 09:35:00,61.03,61.38,60.93,61.11,264398.0,59.4809,59.822,59.3835,59.5589,264398.0
2017-06-27 09:40:00,61.1,61.63,60.79,61.3,378083.0,59.5492,60.0657,59.247,59.7441,378083.0
2017-06-27 09:45:00,61.34,61.46,61.04,61.08,146974.0,59.7831,59.9,59.4907,59.5297,146974.0
2017-06-27 09:50:00,61.07,61.46,61.02,61.46,163053.0,59.5199,59.9,59.4712,59.9,163053.0
2017-06-27 09:55:00,61.45,61.75,61.42,61.66,324985.0,59.8903,60.1827,59.861,60.0949,324985.0
2017-06-27 10:00:00,61.65,61.8,61.65,61.76,164221.0,60.0852,60.2314,60.0852,60.1924,164221.0
2017-06-27 10:05:00,61.75,61.94,61.71,61.9,494353.0,60.1827,60.3678,60.1437,60.3288,494353.0
2017-06-27 10:10:00,61.92,61.95,61.81,61.83,234869.0,60.3483,60.3776,60.2411,60.2606,234869.0
2017-06-27 10:15:00,61.83,61.99,61.82,61.94,427499.0,60.2606,60.4166,60.2509,60.3678,427499.0
2017-06-27 10:20:00,61.93,61.95,61.68,61.77,240219.0,60.3581,60.3776,60.1144,60.2021,240219.0
2017-06-27 10:25:00,61.8,61.83,61.61,61.71,98757.0,60.2314,60.2606,60.0462,60.1437,98757.0
2017-06-27 10:30:00,61.7,61.95,61.69,61.94,107135.0,60.1339,60.3776,60.1242,60.3678,107135.0
2017-06-27 10:35:00,61.95,62.04,61.83,61.99,93366.0,60.3776,60.4653,60.2606,60.4166,93366.0
2017-06-27 10:40:00,61.99,61.99,61.86,61.89,63364.0,60.4166,60.4166,60.2899,60.3191,63364.0
2017-06-27 10:45:00,61.9,62.03,61.9,62.02,71502.0,60.3288,60.4555,60.3288,60.4458,71502.0
2017-06-27 10:50:00,62.02,62.08,61.94,62.07,77216.0,60.4458,60.5043,60.3678,60.4945,77216.0
2017-06-27 10:55:00,62.06,62.14,62.05,62.14,81675.0,60.4848,60.5628,60.475,60.5628,81675.0
2017-06-27 11:00:00,62.14,62.34,62.12,62.33,74348.0,60.5628,60.7577,60.5433,60.7479,74348.0
2017-06-27 11:05:00,62.33,62.43,62.18,62.19,97586.0,60.7479,60.8454,60.6017,60.6115,97586.0
2017-06-27 11:10:00,62.18,62.21,62.01,62.05,102395.0,60.6017,60.631,60.4361,60.475,102395.0
2017-06-27 11:15:00,62.05,62.08,61.93,61.93,73137.0,60.475,60.5043,60.3581,60.3581,73137.0
2017-06-27 11:20:00,61.93,61.96,61.81,61.82,61359.0,60.3581,60.3873,60.2411,60.2509,61359.0
2017-06-27 11:25:00,61.82,61.88,61.76,61.78,57978.0,60.2509,60.3094,60.1924,60.2119,57978.0
2017-06-27 11:30:00,61.77,61.91,61.77,61.8,25718.0,60.2021,60.3386,60.2021,60.2314,25718.0
2017-06-27 11:35:00,61.82,61.99,61.79,61.99,35940.0,60.2509,60.4166,60.2216,60.4166,35940.0
2017-06-27 11:40:00,61.97,62.02,61.88,61.93,37895.0,60.3971,60.4458,60.3094,60.3581,37895.0
2017-06-27 11:45:00,61.95,62.01,61.86,61.89,57952.0,60.3776,60.4361,60.2899,60.3191,57952.0
2017-06-27 11:50:00,61.89,61.91,61.78,61.79,36169.0,60.3191,60.3386,60.2119,60.2216,36169.0
2017-06-27 11:55:00,61.78,61.87,61.74,61.74,42189.0,60.2119,60.2996,60.1729,60.1729,42189.0
2017-06-27 12:00:00,61.75,61.81,61.54,61.71,94897.0,60.1827,60.2411,59.978,60.1437,94897.0
2017-06-27 12:05:00,61.7,61.75,61.65,61.75,41954.0,60.1339,60.1827,60.0852,60.1827,41954.0
2017-06-27 12:10:00,61.75,61.9,61.75,61.9,44065.0,60.1827,60.3288,60.1827,60.3288,44065.0
2017-06-27 12:15:00,61.91,62.01,61.89,61.93,35810.0,60.3386,60.4361,60.3191,60.3581,35810.0
2017-06-27 12:20:00,61.93,61.93,61.76,61.83,40677.0,60.3581,60.3581,60.1924,60.2606,40677.0
2017-06-27 12:25:00,61.84,61.91,61.82,61.87,45150.0,60.2704,60.3386,60.2509,60.2996,45150.0
2017-06-27 12:30:00,61.86,61.86,61.59,61.62,41892.0,60.2899,60.2899,60.0267,60.056,41892.0
2017-06-27 12:35:00,61.61,61.7,61.55,61.66,38458.0,60.0462,60.1339,59.9877,60.0949,38458.0
2017-06-27 12:40:00,61.66,61.78,61.65,61.76,20225.0,60.0949,60.2119,60.0852,60.1924,20225.0
2017-06-27 12:45:00,61.77,61.9,61.69,61.82,113281.0,60.2021,60.3288,60.1242,60.2509,113281.0
2017-06-27 12:50:00,61.83,61.85,61.5,61.52,164121.0,60.2606,60.2801,59.939,59.9585,164121.0
2017-06-27 12:55:00,61.5,61.58,61.42,61.58,78376.0,59.939,60.017,59.861,60.017,78376.0
2017-06-27 13:00:00,61.6,61.62,61.47,61.51,30172.0,60.0365,60.056,59.9098,59.9487,30172.0
2017-06-27 13:05:00,61.51,61.51,61.39,61.39,86136.0,59.9487,59.9487,59.8318,59.8318,86136.0
2017-06-27 13:10:00,61.4,61.56,61.39,61.51,34629.0,59.8415,59.9975,59.8318,59.9487,34629.0
2017-06-27 13:15:00,61.51,61.54,61.48,61.51,20366.0,59.9487,59.978,59.9195,59.9487,20366.0
2017-06-27 13:20:00,61.52,61.53,61.41,61.47,19775.0,59.9585,59.9682,59.8513,59.9098,19775.0
2017-06-27 13:25:00,61.46,61.47,61.42,61.43,21720.0,59.9,59.9098,59.861,59.8708,21720.0
2017-06-27 13:30:00,61.42,61.46,61.37,61.4,43704.0,59.861,59.9,59.8123,59.8415,43704.0
2017-06-27 13:35:00,61.39,61.4,61.2,61.27,47915.0,59.8318,59.8415,59.6466,59.7148,47915.0
2017-06-27 13:40:00,61.25,61.41,61.24,61.37,39214.0,59.6953,59.8513,59.6856,59.8123,39214.0
2017-06-27 13:45:00,61.36,61.41,61.27,61.31,76172.0,59.8026,59.8513,59.7148,59.7538,76172.0
2017-06-27 13:50:00,61.31,61.32,61.08,61.12,113765.0,59.7538,59.7636,59.5297,59.5686,113765.0
2017-06-27 13:55:00,61.12,61.16,61.09,61.12,74280.0,59.5686,59.6076,59.5394,59.5686,74280.0
2017-06-27 14:00:00,61.12,61.13,60.97,61.01,67295.0,59.5686,59.5784,59.4224,59.4614,67295.0
2017-06-27 14:05:00,60.99,61.02,60.9,60.92,108073.0,59.4419,59.4712,59.3542,59.3737,108073.0
2017-06-27 14:10:00,60.93,61.04,60.87,60.97,250089.0,59.3835,59.4907,59.325,59.4224,250089.0
2017-06-27 14:15:00,60.96,61.19,60.96,61.07,123483.0,59.4127,59.6369,59.4127,59.5199,123483.0
2017-06-27 14:20:00,61.06,61.18,61.05,61.17,37499.0,59.5102,59.6271,59.5004,59.6174,37499.0
2017-06-27 14:25:00,61.18,61.23,61.16,61.17,48395.0,59.6271,59.6759,59.6076,59.6174,48395.0
2017-06-27 14:30:00,61.17,61.3,61.17,61.28,19284.0,59.6174,59.7441,59.6174,59.7246,19284.0
2017-06-27 14:35:00,61.29,61.29,61.2,61.22,30719.0,59.7343,59.7343,59.6466,59.6661,30719.0
2017-06-27 14:40:00,61.22,61.29,61.21,61.26,31534.0,59.6661,59.7343,59.6564,59.7051,31534.0
2017-06-27 14:45:00,61.26,61.3,61.24,61.26,33131.0,59.7051,59.7441,59.6856,59.7051,33131.0
2017-06-27 14:50:00,61.26,61.35,61.22,61.32,53564.0,59.7051,59.7928,59.6661,59.7636,53564.0
2017-06-27 14:55:00,61.32,61.35,61.28,61.29,39699.0,59.7636,59.7928,59.7246,59.7343,39699.0
2017-06-27 15:00:00,61.29,61.44,61.23,61.43,51239.0,59.7343,59.8805,59.6759,59.8708,51239.0
2017-06-27 15:05:00,61.43,61.44,61.2,61.25,46764.0,59.8708,59.8805,59.6466,59.6953,46764.0
2017-06-27 15:10:00,61.24,61.25,61.16,61.2,39915.0,59.6856,59.6953,59.6076,59.6466,39915.0
2017-06-27 15:15:00,61.19,61.2,61.06,61.08,56369.0,59.6369,59.6466,59.5102,59.5297,56369.0
2017-06-27 15:20:00,61.09,61.13,60.91,61.1,75350.0,59.5394,59.5784,59.364,59.5492,75350.0
2017-06-27 15:25:00,61.1,61.1,60.97,60.99,79110.0,59.5492,59.5492,59.4224,59.4419,79110.0
2017-06-27 15:30:00,61.01,61.22,60.9,60.93,212431.0,59.4614,59.6661,59.3542,59.3835,212431.0
2017-06-27 15:35:00,60.92,61.02,60.89,60.92,91317.0,59.3737,59.4712,59.3445,59.3737,91317.0
2017-06-27 15:40:00,60.91,61.07,60.89,61.06,84481.0,59.364,59.5199,59.3445,59.5102,84481.0
2017-06-27 15:45:00,61.06,61.09,61.02,61.02,83708.0,59.5102,59.5394,59.4712,59.4712,83708.0
2017-06-27 15:50:00,61.02,61.02,60.89,60.97,176576.0,59.4712,59.4712,59.3445,59.4224,176576.0
2017-06-27 15:55:00,60.96,61.02,60.88,60.95,421756.0,59.4127,59.4712,59.3347,59.403,421756.0
2017-06-28 09:30:00,60.96,61.43,60.9,61.36,82165.0,59.4127,59.8708,59.3542,59.8026,82165.0
2017-06-28 09:35:00,61.35,61.43,61.26,61.34,59954.0,59.7928,59.8708,59.7051,59.7831,59954.0
2017-06-28 09:40:00,61.38,61.39,61.11,61.18,18396.0,59.822,59.8318,59.5589,59.6271,18396.0
2017-06-28 09:45:00,61.16,61.19,60.89,60.94,50185.0,59.6076,59.6369,59.3445,59.3932,50185.0
2017-06-28 09:50:00,60.91,60.95,60.89,60.89,55419.0,59.364,59.403,59.3445,59.3445,55419.0
2017-06-28 09:55:00,60.91,60.97,60.85,60.89,66601.0,59.364,59.4224,59.3055,59.3445,66601.0
2017-06-28 10:00:00,60.87,60.96,60.78,60.83,57580.0,59.325,59.4127,59.2373,59.286,57580.0
2017-06-28 10:05:00,60.8,61.02,60.8,60.95,31700.0,59.2568,59.4712,59.2568,59.403,31700.0
2017-06-28 10:10:00,60.95,60.95,60.73,60.74,60867.0,59.403,59.403,59.1885,59.1983,60867.0
2017-06-28 10:15:00,60.73,61.0,60.73,60.91,79735.0,59.1885,59.4517,59.1885,59.364,79735.0
2017-06-28 10:20:00,60.92,60.95,60.87,60.88,20650.0,59.3737,59.403,59.325,59.3347,20650.0
2017-06-28 10:25:00,60.89,60.95,60.85,60.93,34625.0,59.3445,59.403,59.3055,59.3835,34625.0
2017-06-28 10:30:00,60.92,61.19,60.92,61.17,75502.0,59.3737,59.6369,59.3737,59.6174,75502.0
2017-06-28 10:35:00,61.17,61.19,60.99,60.99,31312.0,59.6174,59.6369,59.4419,59.4419,31312.0
2017-06-28 10:40:00,60.99,61.17,60.99,61.16,33916.0,59.4419,59.6174,59.4419,59.6076,33916.0
2017-06-28 10:45:00,61.17,61.19,61.11,61.14,21360.0,59.6174,59.6369,59.5589,59.5881,21360.0
2017-06-28 10:50:00,61.15,61.21,61.12,61.19,13038.0,59.5979,59.6564,59.5686,59.6369,13038.0
2017-06-28 10:55:00,61.2,61.24,61.07,61.07,16050.0,59.6466,59.6856,59.5199,59.5199,16050.0
2017-06-28 11:00:00,61.08,61.19,61.08,61.15,14442.0,59.5297,59.6369,59.5297,59.5979,14442.0
2017-06-28 11:05:00,61.15,61.21,61.11,61.21,17544.0,59.5979,59.6564,59.5589,59.6564,17544.0
2017-06-28 11:10:00,61.21,61.25,61.14,61.17,18771.0,59.6564,59.6953,59.5881,59.6174,18771.0
2017-06-28 11:15:00,61.18,61.19,60.99,61.03,20081.0,59.6271,59.6369,59.4419,59.4809,20081.0
2017-06-28 11:20:00,61.01,61.04,61.0,61.02,10165.0,59.4614,59.4907,59.4517,59.4712,10165.0
2017-06-28 11:25:00,61.01,61.07,60.97,61.0,21394.0,59.4614,59.5199,59.4224,59.4517,21394.0
2017-06-28 11:30:00,61.01,61.04,60.94,60.96,10758.0,59.4614,59.4907,59.3932,59.4127,10758.0
2017-06-28 11:35:00,60.95,61.01,60.95,60.96,20287.0,59.403,59.4614,59.403,59.4127,20287.0
2017-06-28 11:40:00,60.96,61.01,60.95,60.97,19155.0,59.4127,59.4614,59.403,59.4224,19155.0
2017-06-28 11:45:00,60.97,61.0,60.96,61.0,7547.0,59.4224,59.4517,59.4127,59.4517,7547.0
2017-06-28 11:50:00,60.99,61.09,60.98,61.06,18108.0,59.4419,59.5394,59.4322,59.5102,18108.0
2017-06-28 11:55:00,61.06,61.07,60.95,60.95,13570.0,59.5102,59.5199,59.403,59.403,13570.0
2017-06-28 12:00:00,60.95,60.96,60.9,60.91,18524.0,59.403,59.4127,59.3542,59.364,18524.0
2017-06-28 12:05:00,60.91,60.96,60.88,60.9,23146.0,59.364,59.4127,59.3347,59.3542,23146.0
2017-06-28 12:10:00,60.9,60.91,60.84,60.85,81387.0,59.3542,59.364,59.2957,59.3055,81387.0
2017-06-28 12:15:00,60.84,60.88,60.83,60.88,22847.0,59.2957,59.3347,59.286,59.3347,22847.0
2017-06-28 12:20:00,60.89,60.99,60.89,60.94,13388.0,59.3445,59.4419,59.3445,59.3932,13388.0
2017-06-28 12:25:00,60.94,60.94,60.86,60.87,7715.0,59.3932,59.3932,59.3152,59.325,7715.0
2017-06-28 12:30:00,60.86,60.89,60.83,60.84,21617.0,59.3152,59.3445,59.286,59.2957,21617.0
2017-06-28 12:35:00,60.84,60.94,60.83,60.94,22809.0,59.2957,59.3932,59.286,59.3932,22809.0
2017-06-28 12:40:00,60.93,60.99,60.93,60.99,14728.0,59.3835,59.4419,59.3835,59.4419,14728.0
2017-06-28 12:45:00,60.99,61.09,60.99,61.03,18425.0,59.4419,59.5394,59.4419,59.4809,18425.0
2017-06-28 12:50:00,61.04,61.05,61.0,61.02,17894.0,59.4907,59.5004,59.4517,59.4712,17894.0
2017-06-28 12:55:00,61.02,61.03,60.95,60.98,12360.0,59.4712,59.4809,59.403,59.4322,12360.0
2017-06-28 13:00:00,60.97,61.06,60.97,60.97,10099.0,59.4224,59.5102,59.4224,59.4224,10099.0
2017-06-28 13:05:00,60.99,61.0,60.94,60.94,11494.0,59.4419,59.4517,59.3932,59.3932,11494.0
2017-06-28 13:10:00,60.94,60.97,60.93,60.94,11667.0,59.3932,59.4224,59.3835,59.3932,11667.0
2017-06-28 13:15:00,60.95,61.0,60.95,60.99,9100.0,59.403,59.4517,59.403,59.4419,9100.0
2017-06-28 13:20:00,60.99,61.09,60.97,61.07,13418.0,59.4419,59.5394,59.4224,59.5199,13418.0
2017-06-28 13:25:00,61.08,61.15,61.08,61.09,14328.0,59.5297,59.5979,59.5297,59.5394,14328.0
2017-06-28 13:30:00,61.09,61.15,61.03,61.11,22549.0,59.5394,59.5979,59.4809,59.5589,22549.0
2017-06-28 13:35:00,61.1,61.17,61.08,61.17,16387.0,59.5492,59.6174,59.5297,59.6174,16387.0
2017-06-28 13:40:00,61.17,61.17,61.12,61.14,22646.0,59.6174,59.6174,59.5686,59.5881,22646.0
2017-06-28 13:45:00,61.14,61.16,61.13,61.15,27888.0,59.5881,59.6076,59.5784,59.5979,27888.0
2017-06-28 13:50:00,61.14,61.17,61.13,61.14,19784.0,59.5881,59.6174,59.5784,59.5881,19784.0
2017-06-28 13:55:00,61.14,61.23,61.12,61.18,23637.0,59.5881,59.6759,59.5686,59.6271,23637.0
2017-06-28 14:00:00,61.17,61.22,61.13,61.14,18804.0,59.6174,59.6661,59.5784,59.5881,18804.0
2017-06-28 14:05:00,61.14,61.19,61.14,61.16,10549.0,59.5881,59.6369,59.5881,59.6076,10549.0
2017-06-28 14:10:00,61.16,61.27,61.16,61.25,12649.0,59.6076,59.7148,59.6076,59.6953,12649.0
2017-06-28 14:15:00,61.24,61.25,61.18,61.21,13602.0,59.6856,59.6953,59.6271,59.6564,13602.0
2017-06-28 14:20:00,61.2,61.22,61.15,61.16,18424.0,59.6466,59.6661,59.5979,59.6076,18424.0
2017-06-28 14:25:00,61.15,61.17,61.01,61.07,36923.0,59.5979,59.6174,59.4614,59.5199,36923.0
2017-06-28 14:30:00,61.07,61.1,61.03,61.07,16757.0,59.5199,59.5492,59.4809,59.5199,16757.0
2017-06-28 14:35:00,61.06,61.07,61.02,61.03,14733.0,59.5102,59.5199,59.4712,59.4809,14733.0
2017-06-28 14:40:00,61.03,61.05,61.01,61.03,14105.0,59.4809,59.5004,59.4614,59.4809,14105.0
2017-06-28 14:45:00,61.04,61.06,61.02,61.02,8640.0,59.4907,59.5102,59.4712,59.4712,8640.0
2017-06-28 14:50:00,61.03,61.11,61.03,61.11,11405.0,59.4809,59.5589,59.4809,59.5589,11405.0
2017-06-28 14:55:00,61.11,61.17,61.1,61.16,16828.0,59.5589,59.6174,59.5492,59.6076,16828.0
2017-06-28 15:00:00,61.17,61.23,61.16,61.23,16240.0,59.6174,59.6759,59.6076,59.6759,16240.0
2017-06-28 15:05:00,61.23,61.29,61.22,61.24,17996.0,59.6759,59.7343,59.6661,59.6856,17996.0
2017-06-28 15:10:00,61.24,61.25,61.19,61.22,18440.0,59.6856,59.6953,59.6369,59.6661,18440.0
2017-06-28 15:15:00,61.22,61.28,61.21,61.26,27493.0,59.6661,59.7246,59.6564,59.7051,27493.0
2017-06-28 15:20:00,61.25,61.27,61.23,61.23,21672.0,59.6953,59.7148,59.6759,59.6759,21672.0
2017-06-28 15:25:00,61.23,61.24,61.18,61.18,51095.0,59.6759,59.6856,59.6271,59.6271,51095.0
2017-06-28 15:30:00,61.19,61.21,61.13,61.14,32667.0,59.6369,59.6564,59.5784,59.5881,32667.0
2017-06-28 15:35:00,61.13,61.2,61.13,61.18,32860.0,59.5784,59.6466,59.5784,59.6271,32860.0
2017-06-28 15:40:00,61.18,61.28,61.17,61.26,47888.0,59.6271,59.7246,59.6174,59.7051,47888.0
2017-06-28 15:45:00,61.26,61.32,61.24,61.3,56123.0,59.7051,59.7636,59.6856,59.7441,56123.0
2017-06-28 15:50:00,61.3,61.39,61.3,61.39,95782.0,59.7441,59.8318,59.7441,59.8318,95782.0
2017-06-28 15:55:00,61.39,61.41,61.29,61.36,368868.0,59.8318,59.8513,59.7343,59.8026,368868.0
2017-06-29 09:30:00,61.08,61.15,60.7,60.73,57148.0,59.5297,59.5979,59.1593,59.1885,57148.0
2017-06-29 09:35:00,60.72,60.82,60.42,60.78,141242.0,59.1788,59.2763,58.8864,59.2373,141242.0
2017-06-29 09:40:00,60.76,60.94,60.75,60.76,32192.0,59.2178,59.3932,59.208,59.2178,32192.0
2017-06-29 09:45:00,60.73,60.85,60.71,60.84,21318.0,59.1885,59.3055,59.169,59.2957,21318.0
2017-06-29 09:50:00,60.84,60.93,60.79,60.91,23834.0,59.2957,59.3835,59.247,59.364,23834.0
2017-06-29 09:55:00,60.85,60.98,60.83,60.93,9478.0,59.3055,59.4322,59.286,59.3835,9478.0
2017-06-29 10:00:00,60.93,60.93,60.73,60.73,47795.0,59.3835,59.3835,59.1885,59.1885,47795.0
2017-06-29 10:05:00,60.71,60.78,60.59,60.75,39901.0,59.169,59.2373,59.0521,59.208,39901.0
2017-06-29 10:10:00,60.74,60.76,60.46,60.57,37990.0,59.1983,59.2178,58.9254,59.0326,37990.0
2017-06-29 10:15:00,60.55,60.68,60.55,60.62,85296.0,59.0131,59.1398,59.0131,59.0813,85296.0
2017-06-29 10:20:00,60.61,60.69,60.58,60.6,16732.0,59.0716,59.1496,59.0423,59.0618,16732.0
2017-06-29 10:25:00,60.59,60.69,60.52,60.64,33946.0,59.0521,59.1496,58.9839,59.1008,33946.0
2017-06-29 10:30:00,60.67,60.67,60.57,60.58,32108.0,59.1301,59.1301,59.0326,59.0423,32108.0
2017-06-29 10:35:00,60.57,60.7,60.56,60.69,50047.0,59.0326,59.1593,59.0229,59.1496,50047.0
2017-06-29 10:40:00,60.69,60.81,60.68,60.79,37008.0,59.1496,59.2665,59.1398,59.247,37008.0
2017-06-29 10:45:00,60.8,60.82,60.75,60.78,24279.0,59.2568,59.2763,59.208,59.2373,24279.0
2017-06-29 10:50:00,60.79,60.79,60.64,60.66,27061.0,59.247,59.247,59.1008,59.1203,27061.0
2017-06-29 10:55:00,60.66,60.69,60.59,60.61,39736.0,59.1203,59.1496,59.0521,59.0716,39736.0
2017-06-29 11:00:00,60.6,60.65,60.51,60.52,46887.0,59.0618,59.1106,58.9741,58.9839,46887.0
2017-06-29 11:05:00,60.52,60.54,60.41,60.46,36722.0,58.9839,59.0034,58.8767,58.9254,36722.0
2017-06-29 11:10:00,60.45,60.53,60.39,60.44,52760.0,58.9156,58.9936,58.8572,58.9059,52760.0
2017-06-29 11:15:00,60.44,60.45,60.37,60.43,44005.0,58.9059,58.9156,58.8377,58.8962,44005.0
2017-06-29 11:20:00,60.44,60.46,60.26,60.34,70366.0,58.9059,58.9254,58.7305,58.8084,70366.0
2017-06-29 11:25:00,60.33,60.36,60.2,60.26,35416.0,58.7987,58.8279,58.672,58.7305,35416.0
2017-06-29 11:30:00,60.27,60.33,60.11,60.33,48707.0,58.7402,58.7987,58.5843,58.7987,48707.0
2017-06-29 11:35:00,60.32,60.39,60.24,60.26,38149.0,58.7889,58.8572,58.711,58.7305,38149.0
2017-06-29 11:40:00,60.25,60.4,60.24,60.37,35462.0,58.7207,58.8669,58.711,58.8377,35462.0
2017-06-29 11:45:00,60.38,60.44,60.29,60.35,43501.0,58.8474,58.9059,58.7597,58.8182,43501.0
2017-06-29 11:50:00,60.35,60.35,60.18,60.2,50014.0,58.8182,58.8182,58.6525,58.672,50014.0
2017-06-29 11:55:00,60.18,60.23,60.09,60.11,58358.0,58.6525,58.7012,58.5648,58.5843,58358.0
2017-06-29 12:00:00,60.12,60.25,60.08,60.17,34112.0,58.594,58.7207,58.555,58.6428,34112.0
2017-06-29 12:05:00,60.18,60.26,60.17,60.24,44530.0,58.6525,58.7305,58.6428,58.711,44530.0
2017-06-29 12:10:00,60.24,60.3,60.13,60.14,43375.0,58.711,58.7695,58.6038,58.6135,43375.0
2017-06-29 12:15:00,60.14,60.18,60.08,60.1,45809.0,58.6135,58.6525,58.555,58.5745,45809.0
2017-06-29 12:20:00,60.1,60.12,60.05,60.08,35886.0,58.5745,58.594,58.5258,58.555,35886.0
2017-06-29 12:25:00,60.08,60.08,59.96,59.97,70586.0,58.555,58.555,58.4381,58.4478,70586.0
2017-06-29 12:30:00,59.98,60.0,59.86,59.94,170984.0,58.4576,58.4771,58.3406,58.4186,170984.0
2017-06-29 12:35:00,59.95,59.97,59.86,59.92,60312.0,58.4283,58.4478,58.3406,58.3991,60312.0
2017-06-29 12:40:00,59.92,59.92,59.87,59.89,45781.0,58.3991,58.3991,58.3504,58.3699,45781.0
2017-06-29 12:45:00,59.89,59.89,59.79,59.8,54017.0,58.3699,58.3699,58.2724,58.2821,54017.0
2017-06-29 12:50:00,59.81,59.89,59.78,59.87,61403.0,58.2919,58.3699,58.2627,58.3504,61403.0
2017-06-29 12:55:00,59.87,59.88,59.69,59.72,61070.0,58.3504,58.3601,58.1749,58.2042,61070.0
2017-06-29 13:00:00,59.73,59.76,59.67,59.71,47129.0,58.2139,58.2432,58.1554,58.1944,47129.0
2017-06-29 13:05:00,59.73,59.74,59.56,59.59,44932.0,58.2139,58.2237,58.0482,58.0775,44932.0
2017-06-29 13:10:00,59.59,59.59,59.48,59.57,70951.0,58.0775,58.0775,57.9703,58.058,70951.0
2017-06-29 13:15:00,59.57,59.8,59.56,59.71,101753.0,58.058,58.2821,58.0482,58.1944,101753.0
2017-06-29 13:20:00,59.71,59.78,59.59,59.65,81190.0,58.1944,58.2627,58.0775,58.136,81190.0
2017-06-29 13:25:00,59.64,59.75,59.6,59.69,159536.0,58.1262,58.2334,58.0872,58.1749,159536.0
2017-06-29 13:30:00,59.69,59.76,59.62,59.7,130948.0,58.1749,58.2432,58.1067,58.1847,130948.0
2017-06-29 13:35:00,59.67,59.9,59.67,59.89,124106.0,58.1554,58.3796,58.1554,58.3699,124106.0
2017-06-29 13:40:00,59.89,60.12,59.74,59.86,242921.0,58.3699,58.594,58.2237,58.3406,242921.0
2017-06-29 13:45:00,59.87,59.9,59.82,59.82,183911.0,58.3504,58.3796,58.3016,58.3016,183911.0
2017-06-29 13:50:00,59.85,60.13,59.69,60.02,161183.0,58.3309,58.6038,58.1749,58.4966,161183.0
2017-06-29 13:55:00,60.02,60.04,59.83,59.98,188356.0,58.4966,58.5161,58.3114,58.4576,188356.0
2017-06-29 14:00:00,59.97,60.12,59.95,59.97,99143.0,58.4478,58.594,58.4283,58.4478,99143.0
2017-06-29 14:05:00,59.97,60.07,59.94,59.99,204374.0,58.4478,58.5453,58.4186,58.4673,204374.0
2017-06-29 14:10:00,60.0,60.0,59.86,59.88,81003.0,58.4771,58.4771,58.3406,58.3601,81003.0
2017-06-29 14:15:00,59.9,60.01,59.89,59.92,75695.0,58.3796,58.4868,58.3699,58.3991,75695.0
2017-06-29 14:20:00,59.94,59.99,59.88,59.9,59922.0,58.4186,58.4673,58.3601,58.3796,59922.0
2017-06-29 14:25:00,59.9,60.16,59.89,60.03,121822.0,58.3796,58.633,58.3699,58.5063,121822.0
2017-06-29 14:30:00,60.01,60.12,60.0,60.09,96886.0,58.4868,58.594,58.4771,58.5648,96886.0
2017-06-29 14:35:00,60.09,60.11,60.01,60.06,86057.0,58.5648,58.5843,58.4868,58.5355,86057.0
2017-06-29 14:40:00,60.05,60.06,59.95,59.95,62067.0,58.5258,58.5355,58.4283,58.4283,62067.0
2017-06-29 14:45:00,59.94,59.94,59.89,59.9,76325.0,58.4186,58.4186,58.3699,58.3796,76325.0
2017-06-29 14:50:00,59.9,60.06,59.86,60.06,83629.0,58.3796,58.5355,58.3406,58.5355,83629.0
2017-06-29 14:55:00,60.06,60.09,59.96,60.03,95652.0,58.5355,58.5648,58.4381,58.5063,95652.0
2017-06-29 15:00:00,60.04,60.16,60.03,60.12,96404.0,58.5161,58.633,58.5063,58.594,96404.0
2017-06-29 15:05:00,60.13,60.21,60.08,60.09,119556.0,58.6038,58.6817,58.555,58.5648,119556.0
2017-06-29 15:10:00,60.1,60.15,60.09,60.12,95074.0,58.5745,58.6233,58.5648,58.594,95074.0
2017-06-29 15:15:00,60.11,60.22,60.11,60.2,80404.0,58.5843,58.6915,58.5843,58.672,80404.0
2017-06-29 15:20:00,60.2,60.28,60.16,60.17,106991.0,58.672,58.75,58.633,58.6428,106991.0
2017-06-29 15:25:00,60.16,60.18,60.09,60.14,86039.0,58.633,58.6525,58.5648,58.6135,86039.0
2017-06-29 15:30:00,60.14,60.36,60.14,60.29,105657.0,58.6135,58.8279,58.6135,58.7597,105657.0
2017-06-29 15:35:00,60.29,60.37,60.23,60.35,126809.0,58.7597,58.8377,58.7012,58.8182,126809.0
2017-06-29 15:40:00,60.35,60.35,60.27,60.29,129244.0,58.8182,58.8182,58.7402,58.7597,129244.0
2017-06-29 15:45:00,60.3,60.34,60.26,60.27,148689.0,58.7695,58.8084,58.7305,58.7402,148689.0
2017-06-29 15:50:00,60.27,60.33,60.25,60.3,193804.0,58.7402,58.7987,58.7207,58.7695,193804.0
2017-06-29 15:55:00,60.29,60.3,60.17,60.19,393118.0,58.7597,58.7695,58.6428,58.6622,393118.0
2017-06-30 09:30:00,60.85,60.89,60.04,60.04,272834.0,59.3055,59.3445,58.5161,58.5161,272834.0
2017-06-30 09:35:00,60.04,60.34,60.03,60.28,116009.0,58.5161,58.8084,58.5063,58.75,116009.0
2017-06-30 09:40:00,60.25,60.27,59.99,60.04,9708.0,58.7207,58.7402,58.4673,58.5161,9708.0
2017-06-30 09:45:00,60.0,60.15,59.98,60.08,34580.0,58.4771,58.6233,58.4576,58.555,34580.0
2017-06-30 09:50:00,60.1,60.17,59.87,59.89,26230.0,58.5745,58.6428,58.3504,58.3699,26230.0
2017-06-30 09:55:00,59.88,59.96,59.86,59.89,84793.0,58.3601,58.4381,58.3406,58.3699,84793.0
2017-06-30 10:00:00,59.89,59.97,59.83,59.92,28364.0,58.3699,58.4478,58.3114,58.3991,28364.0
2017-06-30 10:05:00,59.92,60.04,59.9,59.99,15836.0,58.3991,58.5161,58.3796,58.4673,15836.0
2017-06-30 10:10:00,59.98,60.08,59.97,60.0,12439.0,58.4576,58.555,58.4478,58.4771,12439.0
2017-06-30 10:15:00,59.99,60.09,59.94,60.06,47662.0,58.4673,58.5648,58.4186,58.5355,47662.0
2017-06-30 10:20:00,60.07,60.14,60.05,60.13,12251.0,58.5453,58.6135,58.5258,58.6038,12251.0
2017-06-30 10:25:00,60.13,60.13,60.05,60.09,29841.0,58.6038,58.6038,58.5258,58.5648,29841.0
2017-06-30 10:30:00,60.05,60.23,60.05,60.22,22176.0,58.5258,58.7012,58.5258,58.6915,22176.0
2017-06-30 10:35:00,60.23,60.23,60.12,60.12,13510.0,58.7012,58.7012,58.594,58.594,13510.0
2017-06-30 10:40:00,60.12,60.21,60.11,60.19,23608.0,58.594,58.6817,58.5843,58.6622,23608.0
2017-06-30 10:45:00,60.2,60.3,60.18,60.26,17324.0,58.672,58.7695,58.6525,58.7305,17324.0
2017-06-30 10:50:00,60.25,60.31,60.24,60.29,15125.0,58.7207,58.7792,58.711,58.7597,15125.0
2017-06-30 10:55:00,60.29,60.44,60.24,60.44,77654.0,58.7597,58.9059,58.711,58.9059,77654.0
2017-06-30 11:00:00,60.44,60.44,60.37,60.4,28468.0,58.9059,58.9059,58.8377,58.8669,28468.0
2017-06-30 11:05:00,60.4,60.41,60.34,60.36,22602.0,58.8669,58.8767,58.8084,58.8279,22602.0
2017-06-30 11:10:00,60.36,60.4,60.3,60.31,25685.0,58.8279,58.8669,58.7695,58.7792,25685.0
2017-06-30 11:15:00,60.31,60.37,60.3,60.34,29459.0,58.7792,58.8377,58.7695,58.8084,29459.0
2017-06-30 11:20:00,60.34,60.42,60.33,60.37,25131.0,58.8084,58.8864,58.7987,58.8377,25131.0
2017-06-30 11:25:00,60.38,60.39,60.31,60.33,22734.0,58.8474,58.8572,58.7792,58.7987,22734.0
2017-06-30 11:30:00,60.33,60.39,60.31,60.35,30996.0,58.7987,58.8572,58.7792,58.8182,30996.0
2017-06-30 11:35:00,60.36,60.38,60.21,60.24,30319.0,58.8279,58.8474,58.6817,58.711,30319.0
2017-06-30 11:40:00,60.24,60.25,60.13,60.15,87264.0,58.711,58.7207,58.6038,58.6233,87264.0
2017-06-30 11:45:00,60.14,60.43,60.09,60.43,62483.0,58.6135,58.8962,58.5648,58.8962,62483.0
2017-06-30 11:50:00,60.44,60.45,60.28,60.31,16149.0,58.9059,58.9156,58.75,58.7792,16149.0
2017-06-30 11:55:00,60.3,60.32,60.27,60.28,23569.0,58.7695,58.7889,58.7402,58.75,23569.0
2017-06-30 12:00:00,60.27,60.28,60.2,60.24,11497.0,58.7402,58.75,58.672,58.711,11497.0
2017-06-30 12:05:00,60.24,60.24,60.14,60.14,13371.0,58.711,58.711,58.6135,58.6135,13371.0
2017-06-30 12:10:00,60.15,60.21,60.14,60.21,13368.0,58.6233,58.6817,58.6135,58.6817,13368.0
2017-06-30 12:15:00,60.2,60.22,60.18,60.21,7232.0,58.672,58.6915,58.6525,58.6817,7232.0
2017-06-30 12:20:00,60.21,60.27,60.17,60.24,13020.0,58.6817,58.7402,58.6428,58.711,13020.0
2017-06-30 12:25:00,60.24,60.26,60.2,60.23,16059.0,58.711,58.7305,58.672,58.7012,16059.0
2017-06-30 12:30:00,60.24,60.26,60.19,60.19,12991.0,58.711,58.7305,58.6622,58.6622,12991.0
2017-06-30 12:35:00,60.19,60.22,60.17,60.17,14367.0,58.6622,58.6915,58.6428,58.6428,14367.0
2017-06-30 12:40:00,60.16,60.18,60.1,60.16,24158.0,58.633,58.6525,58.5745,58.633,24158.0
2017-06-30 12:45:00,60.16,60.16,60.1,60.14,5950.0,58.633,58.633,58.5745,58.6135,5950.0
2017-06-30 12:50:00,60.11,60.14,60.1,60.14,6600.0,58.5843,58.6135,58.5745,58.6135,6600.0
2017-06-30 12:55:00,60.14,60.21,60.14,60.2,14320.0,58.6135,58.6817,58.6135,58.672,14320.0
2017-06-30 13:00:00,60.22,60.39,60.22,60.34,15492.0,58.6915,58.8572,58.6915,58.8084,15492.0
2017-06-30 13:05:00,60.34,60.34,60.28,60.32,9307.0,58.8084,58.8084,58.75,58.7889,9307.0
2017-06-30 13:10:00,60.32,60.33,60.26,60.28,9600.0,58.7889,58.7987,58.7305,58.75,9600.0
2017-06-30 13:15:00,60.29,60.31,60.26,60.31,7145.0,58.7597,58.7792,58.7305,58.7792,7145.0
2017-06-30 13:20:00,60.3,60.31,60.23,60.23,6989.0,58.7695,58.7792,58.7012,58.7012,6989.0
2017-06-30 13:25:00,60.21,60.33,60.19,60.33,9550.0,58.6817,58.7987,58.6622,58.7987,9550.0
2017-06-30 13:30:00,60.32,60.32,60.2,60.2,9336.0,58.7889,58.7889,58.672,58.672,9336.0
2017-06-30 13:35:00,60.21,60.27,60.19,60.24,17169.0,58.6817,58.7402,58.6622,58.711,17169.0
2017-06-30 13:40:00,60.25,60.25,60.17,60.19,22291.0,58.7207,58.7207,58.6428,58.6622,22291.0
2017-06-30 13:45:00,60.19,60.26,60.14,60.26,105390.0,58.6622,58.7305,58.6135,58.7305,105390.0
2017-06-30 13:50:00,60.28,60.3,60.17,60.19,125718.0,58.75,58.7695,58.6428,58.6622,125718.0
2017-06-30 13:55:00,60.19,60.2,60.1,60.14,14733.0,58.6622,58.672,58.5745,58.6135,14733.0
2017-06-30 14:00:00,60.13,60.19,60.1,60.19,16236.0,58.6038,58.6622,58.5745,58.6622,16236.0
2017-06-30 14:05:00,60.19,60.21,60.14,60.19,19283.0,58.6622,58.6817,58.6135,58.6622,19283.0
2017-06-30 14:10:00,60.18,60.2,60.15,60.17,24123.0,58.6525,58.672,58.6233,58.6428,24123.0
2017-06-30 14:15:00,60.18,60.2,60.13,60.19,19608.0,58.6525,58.672,58.6038,58.6622,19608.0
2017-06-30 14:20:00,60.19,60.2,60.14,60.18,16777.0,58.6622,58.672,58.6135,58.6525,16777.0
2017-06-30 14:25:00,60.19,60.29,60.17,60.28,19806.0,58.6622,58.7597,58.6428,58.75,19806.0
2017-06-30 14:30:00,60.27,60.27,60.16,60.21,54241.0,58.7402,58.7402,58.633,58.6817,54241.0
2017-06-30 14:35:00,60.22,60.35,60.21,60.32,117608.0,58.6915,58.8182,58.6817,58.7889,117608.0
2017-06-30 14:40:00,60.32,60.37,60.23,60.36,79221.0,58.7889,58.8377,58.7012,58.8279,79221.0
2017-06-30 14:45:00,60.35,60.47,60.35,60.47,17012.0,58.8182,58.9351,58.8182,58.9351,17012.0
2017-06-30 14:50:00,60.47,60.58,60.47,60.58,32135.0,58.9351,59.0423,58.9351,59.0423,32135.0
2017-06-30 14:55:00,60.57,60.57,60.52,60.56,37791.0,59.0326,59.0326,58.9839,59.0229,37791.0
2017-06-30 15:00:00,60.56,60.59,60.51,60.57,39014.0,59.0229,59.0521,58.9741,59.0326,39014.0
2017-06-30 15:05:00,60.57,60.6,60.52,60.58,22230.0,59.0326,59.0618,58.9839,59.0423,22230.0
2017-06-30 15:10:00,60.57,60.61,60.54,60.59,74025.0,59.0326,59.0716,59.0034,59.0521,74025.0
2017-06-30 15:15:00,60.59,60.59,60.5,60.53,90441.0,59.0521,59.0521,58.9644,58.9936,90441.0
2017-06-30 15:20:00,60.52,60.63,60.52,60.58,93984.0,58.9839,59.0911,58.9839,59.0423,93984.0
2017-06-30 15:25:00,60.57,60.67,60.56,60.58,53513.0,59.0326,59.1301,59.0229,59.0423,53513.0
2017-06-30 15:30:00,60.58,60.63,60.54,60.58,112536.0,59.0423,59.0911,59.0034,59.0423,112536.0
2017-06-30 15:35:00,60.58,60.63,60.55,60.62,56811.0,59.0423,59.0911,59.0131,59.0813,56811.0
2017-06-30 15:40:00,60.63,60.7,60.6,60.61,75138.0,59.0911,59.1593,59.0618,59.0716,75138.0
2017-06-30 15:45:00,60.61,60.65,60.56,60.57,65701.0,59.0716,59.1106,59.0229,59.0326,65701.0
2017-06-30 15:50:00,60.58,60.62,60.56,60.6,115910.0,59.0423,59.0813,59.0229,59.0618,115910.0
2017-06-30 15:55:00,60.6,60.6,60.48,60.5,229268.0,59.0618,59.0618,58.9449,58.9644,229268.0
2017-07-03 09:30:00,60.63,60.74,60.49,60.62,72587.0,59.0911,59.1983,58.9546,59.0813,72587.0
2017-07-03 09:35:00,60.61,60.61,60.38,60.39,16404.0,59.0716,59.0716,58.8474,58.8572,16404.0
2017-07-03 09:40:00,60.41,60.44,60.27,60.3,26172.0,58.8767,58.9059,58.7402,58.7695,26172.0
2017-07-03 09:45:00,60.31,60.31,60.22,60.25,12765.0,58.7792,58.7792,58.6915,58.7207,12765.0
2017-07-03 09:50:00,60.22,60.27,60.17,60.21,42311.0,58.6915,58.7402,58.6428,58.6817,42311.0
2017-07-03 09:55:00,60.19,60.27,60.12,60.18,34838.0,58.6622,58.7402,58.594,58.6525,34838.0
2017-07-03 10:00:00,60.2,60.26,60.15,60.26,12144.0,58.672,58.7305,58.6233,58.7305,12144.0
2017-07-03 10:05:00,60.25,60.27,60.19,60.22,12661.0,58.7207,58.7402,58.6622,58.6915,12661.0
2017-07-03 10:10:00,60.2,60.27,60.19,60.23,11014.0,58.672,58.7402,58.6622,58.7012,11014.0
2017-07-03 10:15:00,60.26,60.28,60.02,60.03,28302.0,58.7305,58.75,58.4966,58.5063,28302.0
2017-07-03 10:20:00,60.04,60.1,59.92,59.95,32535.0,58.5161,58.5745,58.3991,58.4283,32535.0
2017-07-03 10:25:00,59.96,59.99,59.89,59.99,20757.0,58.4381,58.4673,58.3699,58.4673,20757.0
2017-07-03 10:30:00,59.97,60.02,59.92,59.93,9496.0,58.4478,58.4966,58.3991,58.4088,9496.0
2017-07-03 10:35:00,59.94,59.94,59.89,59.92,9675.0,58.4186,58.4186,58.3699,58.3991,9675.0
2017-07-03 10:40:00,59.92,59.99,59.89,59.97,17765.0,58.3991,58.4673,58.3699,58.4478,17765.0
2017-07-03 10:45:00,59.98,59.98,59.89,59.93,27183.0,58.4576,58.4576,58.3699,58.4088,27183.0
2017-07-03 10:50:00,59.92,59.95,59.91,59.93,14164.0,58.3991,58.4283,58.3894,58.4088,14164.0
2017-07-03 10:55:00,59.92,59.94,59.89,59.89,23979.0,58.3991,58.4186,58.3699,58.3699,23979.0
2017-07-03 11:00:00,59.9,59.97,59.89,59.96,19689.0,58.3796,58.4478,58.3699,58.4381,19689.0
2017-07-03 11:05:00,59.95,59.96,59.86,59.92,36406.0,58.4283,58.4381,58.3406,58.3991,36406.0
2017-07-03 11:10:00,59.92,59.95,59.89,59.95,8418.0,58.3991,58.4283,58.3699,58.4283,8418.0
2017-07-03 11:15:00,59.94,59.95,59.9,59.92,12363.0,58.4186,58.4283,58.3796,58.3991,12363.0
2017-07-03 11:20:00,59.9,59.95,59.89,59.93,16376.0,58.3796,58.4283,58.3699,58.4088,16376.0
2017-07-03 11:25:00,59.93,59.94,59.88,59.92,54180.0,58.4088,58.4186,58.3601,58.3991,54180.0
2017-07-03 11:30:00,59.91,59.95,59.89,59.93,11740.0,58.3894,58.4283,58.3699,58.4088,11740.0
2017-07-03 11:35:00,59.92,59.93,59.89,59.92,9532.0,58.3991,58.4088,58.3699,58.3991,9532.0
2017-07-03 11:40:00,59.92,59.93,59.89,59.9,11954.0,58.3991,58.4088,58.3699,58.3796,11954.0
2017-07-03 11:45:00,59.9,59.92,59.89,59.91,14142.0,58.3796,58.3991,58.3699,58.3894,14142.0
2017-07-03 11:50:00,59.9,59.91,59.84,59.91,22232.0,58.3796,58.3894,58.3211,58.3894,22232.0
2017-07-03 11:55:00,59.91,59.95,59.89,59.93,8529.0,58.3894,58.4283,58.3699,58.4088,8529.0
2017-07-03 12:00:00,59.92,59.96,59.89,59.95,14526.0,58.3991,58.4381,58.3699,58.4283,14526.0
2017-07-03 12:05:00,59.94,59.95,59.87,59.87,18506.0,58.4186,58.4283,58.3504,58.3504,18506.0
2017-07-03 12:10:00,59.86,59.89,59.8,59.81,15578.0,58.3406,58.3699,58.2821,58.2919,15578.0
2017-07-03 12:15:00,59.81,59.86,59.79,59.83,18301.0,58.2919,58.3406,58.2724,58.3114,18301.0
2017-07-03 12:20:00,59.82,59.86,59.8,59.86,20869.0,58.3016,58.3406,58.2821,58.3406,20869.0
2017-07-03 12:25:00,59.85,59.89,59.84,59.89,15449.0,58.3309,58.3699,58.3211,58.3699,15449.0
2017-07-03 12:30:00,59.9,59.94,59.87,59.87,31711.0,58.3796,58.4186,58.3504,58.3504,31711.0
2017-07-03 12:35:00,59.87,59.91,59.85,59.88,45444.0,58.3504,58.3894,58.3309,58.3601,45444.0
2017-07-03 12:40:00,59.87,59.89,59.84,59.88,46076.0,58.3504,58.3699,58.3211,58.3601,46076.0
2017-07-03 12:45:00,59.89,59.89,59.84,59.87,38039.0,58.3699,58.3699,58.3211,58.3504,38039.0
2017-07-03 12:50:00,59.88,59.92,59.88,59.9,51802.0,58.3601,58.3991,58.3601,58.3796,51802.0
2017-07-03 12:55:00,59.89,59.91,59.87,59.88,117035.0,58.3699,58.3894,58.3504,58.3601,117035.0
2017-07-05 09:30:00,59.77,59.87,59.39,59.73,64569.0,58.2529,58.3504,57.8826,58.2139,64569.0
2017-07-05 09:35:00,59.7,59.86,59.7,59.86,113848.0,58.1847,58.3406,58.1847,58.3406,113848.0
2017-07-05 09:40:00,59.87,59.96,59.84,59.92,36187.0,58.3504,58.4381,58.3211,58.3991,36187.0
2017-07-05 09:45:00,59.91,60.03,59.86,59.94,79960.0,58.3894,58.5063,58.3406,58.4186,79960.0
2017-07-05 09:50:00,59.94,59.99,59.88,59.89,53940.0,58.4186,58.4673,58.3601,58.3699,53940.0
2017-07-05 09:55:00,59.89,59.94,59.84,59.9,70662.0,58.3699,58.4186,58.3211,58.3796,70662.0
2017-07-05 10:00:00,59.88,59.88,59.55,59.56,37886.0,58.3601,58.3601,58.0385,58.0482,37886.0
2017-07-05 10:05:00,59.57,59.57,59.41,59.46,131258.0,58.058,58.058,57.902,57.9508,131258.0
2017-07-05 10:10:00,59.47,59.53,59.27,59.34,98340.0,57.9605,58.019,57.7656,57.8338,98340.0
2017-07-05 10:15:00,59.34,59.46,59.31,59.44,186983.0,57.8338,57.9508,57.8046,57.9313,186983.0
2017-07-05 10:20:00,59.44,59.46,59.34,59.41,42530.0,57.9313,57.9508,57.8338,57.902,42530.0
2017-07-05 10:25:00,59.4,59.56,59.38,59.52,45983.0,57.8923,58.0482,57.8728,58.0093,45983.0
2017-07-05 10:30:00,59.52,59.89,59.42,59.86,318945.0,58.0093,58.3699,57.9118,58.3406,318945.0
2017-07-05 10:35:00,59.85,60.04,59.78,60.02,90047.0,58.3309,58.5161,58.2627,58.4966,90047.0
2017-07-05 10:40:00,60.04,60.14,59.97,60.13,141820.0,58.5161,58.6135,58.4478,58.6038,141820.0
2017-07-05 10:45:00,60.1,60.21,60.03,60.04,42475.0,58.5745,58.6817,58.5063,58.5161,42475.0
2017-07-05 10:50:00,60.04,60.08,59.95,60.07,31874.0,58.5161,58.555,58.4283,58.5453,31874.0
2017-07-05 10:55:00,60.06,60.06,59.9,59.93,58418.0,58.5355,58.5355,58.3796,58.4088,58418.0
2017-07-05 11:00:00,59.94,59.96,59.76,59.79,97101.0,58.4186,58.4381,58.2432,58.2724,97101.0
2017-07-05 11:05:00,59.78,59.78,59.68,59.75,47318.0,58.2627,58.2627,58.1652,58.2334,47318.0
2017-07-05 11:10:00,59.75,59.79,59.71,59.78,29333.0,58.2334,58.2724,58.1944,58.2627,29333.0
2017-07-05 11:15:00,59.78,59.78,59.72,59.77,52528.0,58.2627,58.2627,58.2042,58.2529,52528.0
2017-07-05 11:20:00,59.79,59.83,59.78,59.81,21809.0,58.2724,58.3114,58.2627,58.2919,21809.0
2017-07-05 11:25:00,59.81,59.84,59.75,59.82,34449.0,58.2919,58.3211,58.2334,58.3016,34449.0
2017-07-05 11:30:00,59.81,59.83,59.76,59.79,21625.0,58.2919,58.3114,58.2432,58.2724,21625.0
2017-07-05 11:35:00,59.8,59.84,59.78,59.81,31083.0,58.2821,58.3211,58.2627,58.2919,31083.0
2017-07-05 11:40:00,59.81,59.82,59.78,59.79,24663.0,58.2919,58.3016,58.2627,58.2724,24663.0
2017-07-05 11:45:00,59.79,59.82,59.77,59.8,83591.0,58.2724,58.3016,58.2529,58.2821,83591.0
2017-07-05 11:50:00,59.8,59.86,59.77,59.78,41879.0,58.2821,58.3406,58.2529,58.2627,41879.0
2017-07-05 11:55:00,59.77,59.82,59.75,59.8,15427.0,58.2529,58.3016,58.2334,58.2821,15427.0
2017-07-05 12:00:00,59.8,59.81,59.78,59.79,9770.0,58.2821,58.2919,58.2627,58.2724,9770.0
2017-07-05 12:05:00,59.8,59.8,59.69,59.69,9748.0,58.2821,58.2821,58.1749,58.1749,9748.0
2017-07-05 12:10:00,59.71,59.77,59.69,59.69,11956.0,58.1944,58.2529,58.1749,58.1749,11956.0
2017-07-05 12:15:00,59.69,59.82,59.68,59.82,140694.0,58.1749,58.3016,58.1652,58.3016,140694.0
2017-07-05 12:20:00,59.81,59.82,59.78,59.8,30762.0,58.2919,58.3016,58.2627,58.2821,30762.0
2017-07-05 12:25:00,59.81,59.82,59.78,59.81,27040.0,58.2919,58.3016,58.2627,58.2919,27040.0
2017-07-05 12:30:00,59.81,59.83,59.79,59.81,42864.0,58.2919,58.3114,58.2724,58.2919,42864.0
2017-07-05 12:35:00,59.8,59.82,59.79,59.8,14132.0,58.2821,58.3016,58.2724,58.2821,14132.0
2017-07-05 12:40:00,59.8,59.81,59.79,59.8,12354.0,58.2821,58.2919,58.2724,58.2821,12354.0
2017-07-05 12:45:00,59.8,59.82,59.74,59.8,76431.0,58.2821,58.3016,58.2237,58.2821,76431.0
2017-07-05 12:50:00,59.8,59.96,59.78,59.94,59910.0,58.2821,58.4381,58.2627,58.4186,59910.0
2017-07-05 12:55:00,59.94,59.98,59.85,59.9,23886.0,58.4186,58.4576,58.3309,58.3796,23886.0
2017-07-05 13:00:00,59.9,59.91,59.89,59.9,15503.0,58.3796,58.3894,58.3699,58.3796,15503.0
2017-07-05 13:05:00,59.89,59.92,59.87,59.9,30248.0,58.3699,58.3991,58.3504,58.3796,30248.0
2017-07-05 13:10:00,59.9,59.91,59.88,59.9,28775.0,58.3796,58.3894,58.3601,58.3796,28775.0
2017-07-05 13:15:00,59.9,59.95,59.89,59.9,55898.0,58.3796,58.4283,58.3699,58.3796,55898.0
2017-07-05 13:20:00,59.89,59.95,59.89,59.94,207098.0,58.3699,58.4283,58.3699,58.4186,207098.0
2017-07-05 13:25:00,59.94,59.95,59.89,59.91,166691.0,58.4186,58.4283,58.3699,58.3894,166691.0
2017-07-05 13:30:00,59.91,59.95,59.9,59.9,31130.0,58.3894,58.4283,58.3796,58.3796,31130.0
2017-07-05 13:35:00,59.9,59.93,59.89,59.92,60082.0,58.3796,58.4088,58.3699,58.3991,60082.0
2017-07-05 13:40:00,59.91,60.04,59.9,59.99,36162.0,58.3894,58.5161,58.3796,58.4673,36162.0
2017-07-05 13:45:00,59.97,60.02,59.95,60.0,21742.0,58.4478,58.4966,58.4283,58.4771,21742.0
2017-07-05 13:50:00,60.01,60.03,59.99,60.01,25879.0,58.4868,58.5063,58.4673,58.4868,25879.0
2017-07-05 13:55:00,60.0,60.02,59.98,60.01,20338.0,58.4771,58.4966,58.4576,58.4868,20338.0
2017-07-05 14:00:00,60.0,60.02,59.92,59.92,24008.0,58.4771,58.4966,58.3991,58.3991,24008.0
2017-07-05 14:05:00,59.93,59.94,59.82,59.86,75093.0,58.4088,58.4186,58.3016,58.3406,75093.0
2017-07-05 14:10:00,59.85,59.92,59.84,59.91,18259.0,58.3309,58.3991,58.3211,58.3894,18259.0
2017-07-05 14:15:00,59.91,59.94,59.84,59.89,33246.0,58.3894,58.4186,58.3211,58.3699,33246.0
2017-07-05 14:20:00,59.89,59.93,59.89,59.91,19897.0,58.3699,58.4088,58.3699,58.3894,19897.0
2017-07-05 14:25:00,59.91,59.93,59.88,59.92,32893.0,58.3894,58.4088,58.3601,58.3991,32893.0
2017-07-05 14:30:00,59.92,59.95,59.89,59.95,75771.0,58.3991,58.4283,58.3699,58.4283,75771.0
2017-07-05 14:35:00,59.95,60.03,59.92,60.01,29818.0,58.4283,58.5063,58.3991,58.4868,29818.0
2017-07-05 14:40:00,60.01,60.02,59.99,59.99,17389.0,58.4868,58.4966,58.4673,58.4673,17389.0
2017-07-05 14:45:00,60.0,60.0,59.92,59.95,25166.0,58.4771,58.4771,58.3991,58.4283,25166.0
2017-07-05 14:50:00,59.95,59.98,59.94,59.94,28384.0,58.4283,58.4576,58.4186,58.4186,28384.0
2017-07-05 14:55:00,59.94,59.96,59.93,59.95,10650.0,58.4186,58.4381,58.4088,58.4283,10650.0
2017-07-05 15:00:00,59.95,59.97,59.89,59.92,48789.0,58.4283,58.4478,58.3699,58.3991,48789.0
2017-07-05 15:05:00,59.92,59.93,59.9,59.91,26957.0,58.3991,58.4088,58.3796,58.3894,26957.0
2017-07-05 15:10:00,59.92,59.95,59.89,59.91,86345.0,58.3991,58.4283,58.3699,58.3894,86345.0
2017-07-05 15:15:00,59.91,59.99,59.9,59.97,38379.0,58.3894,58.4673,58.3796,58.4478,38379.0
2017-07-05 15:20:00,59.97,59.97,59.91,59.92,26596.0,58.4478,58.4478,58.3894,58.3991,26596.0
2017-07-05 15:25:00,59.91,59.98,59.91,59.96,26373.0,58.3894,58.4576,58.3894,58.4381,26373.0
2017-07-05 15:30:00,59.97,60.14,59.95,60.12,63692.0,58.4478,58.6135,58.4283,58.594,63692.0
2017-07-05 15:35:00,60.11,60.13,60.02,60.1,38498.0,58.5843,58.6038,58.4966,58.5745,38498.0
2017-07-05 15:40:00,60.09,60.09,60.03,60.04,68039.0,58.5648,58.5648,58.5063,58.5161,68039.0
2017-07-05 15:45:00,60.04,60.04,59.97,59.99,75865.0,58.5161,58.5161,58.4478,58.4673,75865.0
2017-07-05 15:50:00,59.99,60.0,59.95,59.96,150135.0,58.4673,58.4771,58.4283,58.4381,150135.0
2017-07-05 15:55:00,59.96,59.97,59.82,59.84,504058.0,58.4381,58.4478,58.3016,58.3211,504058.0
2017-07-06 09:30:00,59.45,59.71,59.32,59.49,55075.0,57.941,58.1944,57.8143,57.98,55075.0
2017-07-06 09:35:00,59.49,59.65,59.43,59.43,58507.0,57.98,58.136,57.9215,57.9215,58507.0
2017-07-06 09:40:00,59.45,59.45,59.31,59.4,40779.0,57.941,57.941,57.8046,57.8923,40779.0
2017-07-06 09:45:00,59.4,59.46,59.32,59.32,39882.0,57.8923,57.9508,57.8143,57.8143,39882.0
2017-07-06 09:50:00,59.32,59.45,59.27,59.39,38806.0,57.8143,57.941,57.7656,57.8826,38806.0
2017-07-06 09:55:00,59.39,59.41,59.2,59.32,58144.0,57.8826,57.902,57.6974,57.8143,58144.0
2017-07-06 10:00:00,59.31,59.36,59.29,59.3,72539.0,57.8046,57.8533,57.7851,57.7948,72539.0
2017-07-06 10:05:00,59.32,59.38,59.25,59.26,42940.0,57.8143,57.8728,57.7461,57.7559,42940.0
2017-07-06 10:10:00,59.26,59.37,59.25,59.33,31282.0,57.7559,57.8631,57.7461,57.8241,31282.0
2017-07-06 10:15:00,59.32,59.33,59.19,59.21,44388.0,57.8143,57.8241,57.6876,57.7071,44388.0
2017-07-06 10:20:00,59.21,59.21,59.14,59.14,21575.0,57.7071,57.7071,57.6389,57.6389,21575.0
2017-07-06 10:25:00,59.16,59.23,59.1,59.14,15006.0,57.6584,57.7266,57.5999,57.6389,15006.0
2017-07-06 10:30:00,59.14,59.14,59.02,59.02,46338.0,57.6389,57.6389,57.5219,57.5219,46338.0
2017-07-06 10:35:00,59.04,59.32,59.04,59.32,58351.0,57.5414,57.8143,57.5414,57.8143,58351.0
2017-07-06 10:40:00,59.31,59.31,59.16,59.18,28735.0,57.8046,57.8046,57.6584,57.6779,28735.0
2017-07-06 10:45:00,59.18,59.26,59.15,59.22,17165.0,57.6779,57.7559,57.6486,57.7169,17165.0
2017-07-06 10:50:00,59.25,59.29,59.23,59.27,26236.0,57.7461,57.7851,57.7266,57.7656,26236.0
2017-07-06 10:55:00,59.27,59.34,59.25,59.34,22362.0,57.7656,57.8338,57.7461,57.8338,22362.0
2017-07-06 11:00:00,59.33,59.34,59.27,59.28,20470.0,57.8241,57.8338,57.7656,57.7753,20470.0
2017-07-06 11:05:00,59.28,59.35,59.25,59.28,20320.0,57.7753,57.8436,57.7461,57.7753,20320.0
2017-07-06 11:10:00,59.29,59.29,59.19,59.21,25585.0,57.7851,57.7851,57.6876,57.7071,25585.0
2017-07-06 11:15:00,59.23,59.24,59.16,59.22,34322.0,57.7266,57.7364,57.6584,57.7169,34322.0
2017-07-06 11:20:00,59.21,59.3,59.21,59.3,23231.0,57.7071,57.7948,57.7071,57.7948,23231.0
2017-07-06 11:25:00,59.31,59.5,59.3,59.42,100532.0,57.8046,57.9898,57.7948,57.9118,100532.0
2017-07-06 11:30:00,59.43,59.56,59.43,59.55,46056.0,57.9215,58.0482,57.9215,58.0385,46056.0
2017-07-06 11:35:00,59.56,59.59,59.45,59.48,24808.0,58.0482,58.0775,57.941,57.9703,24808.0
2017-07-06 11:40:00,59.48,59.5,59.45,59.47,8791.0,57.9703,57.9898,57.941,57.9605,8791.0
2017-07-06 11:45:00,59.48,59.49,59.31,59.44,34889.0,57.9703,57.98,57.8046,57.9313,34889.0
2017-07-06 11:50:00,59.44,59.5,59.43,59.46,14192.0,57.9313,57.9898,57.9215,57.9508,14192.0
2017-07-06 11:55:00,59.46,59.54,59.44,59.54,22786.0,57.9508,58.0287,57.9313,58.0287,22786.0
2017-07-06 12:00:00,59.54,59.63,59.53,59.6,42036.0,58.0287,58.1165,58.019,58.0872,42036.0
2017-07-06 12:05:00,59.61,59.67,59.59,59.66,10320.0,58.097,58.1554,58.0775,58.1457,10320.0
2017-07-06 12:10:00,59.65,59.72,59.63,59.67,28247.0,58.136,58.2042,58.1165,58.1554,28247.0
2017-07-06 12:15:00,59.67,59.77,59.64,59.71,48399.0,58.1554,58.2529,58.1262,58.1944,48399.0
2017-07-06 12:20:00,59.71,59.71,59.64,59.69,6527.0,58.1944,58.1944,58.1262,58.1749,6527.0
2017-07-06 12:25:00,59.68,59.68,59.52,59.53,11129.0,58.1652,58.1652,58.0093,58.019,11129.0
2017-07-06 12:30:00,59.53,59.58,59.52,59.55,8349.0,58.019,58.0677,58.0093,58.0385,8349.0
2017-07-06 12:35:00,59.58,59.66,59.58,59.65,8742.0,58.0677,58.1457,58.0677,58.136,8742.0
2017-07-06 12:40:00,59.66,59.66,59.58,59.61,8505.0,58.1457,58.1457,58.0677,58.097,8505.0
2017-07-06 12:45:00,59.62,59.69,59.62,59.65,12553.0,58.1067,58.1749,58.1067,58.136,12553.0
2017-07-06 12:50:00,59.66,59.68,59.63,59.63,9644.0,58.1457,58.1652,58.1165,58.1165,9644.0
2017-07-06 12:55:00,59.62,59.68,59.62,59.66,10136.0,58.1067,58.1652,58.1067,58.1457,10136.0
2017-07-06 13:00:00,59.66,59.76,59.63,59.74,20383.0,58.1457,58.2432,58.1165,58.2237,20383.0
2017-07-06 13:05:00,59.74,59.77,59.69,59.7,11378.0,58.2237,58.2529,58.1749,58.1847,11378.0
2017-07-06 13:10:00,59.69,59.71,59.65,59.71,19217.0,58.1749,58.1944,58.136,58.1944,19217.0
2017-07-06 13:15:00,59.71,59.75,59.7,59.74,23912.0,58.1944,58.2334,58.1847,58.2237,23912.0
2017-07-06 13:20:00,59.73,59.78,59.68,59.68,10224.0,58.2139,58.2627,58.1652,58.1652,10224.0
2017-07-06 13:25:00,59.68,59.72,59.63,59.68,17199.0,58.1652,58.2042,58.1165,58.1652,17199.0
2017-07-06 13:30:00,59.68,59.68,59.61,59.63,17699.0,58.1652,58.1652,58.097,58.1165,17699.0
2017-07-06 13:35:00,59.62,59.64,59.56,59.59,10066.0,58.1067,58.1262,58.0482,58.0775,10066.0
2017-07-06 13:40:00,59.58,59.58,59.48,59.48,11520.0,58.0677,58.0677,57.9703,57.9703,11520.0
2017-07-06 13:45:00,59.48,59.52,59.46,59.52,14113.0,57.9703,58.0093,57.9508,58.0093,14113.0
2017-07-06 13:50:00,59.52,59.52,59.43,59.48,12004.0,58.0093,58.0093,57.9215,57.9703,12004.0
2017-07-06 13:55:00,59.48,59.48,59.41,59.43,12782.0,57.9703,57.9703,57.902,57.9215,12782.0
2017-07-06 14:00:00,59.43,59.46,59.39,59.42,11771.0,57.9215,57.9508,57.8826,57.9118,11771.0
2017-07-06 14:05:00,59.41,59.5,59.39,59.46,26738.0,57.902,57.9898,57.8826,57.9508,26738.0
2017-07-06 14:10:00,59.46,59.49,59.43,59.47,20872.0,57.9508,57.98,57.9215,57.9605,20872.0
2017-07-06 14:15:00,59.47,59.5,59.42,59.47,25000.0,57.9605,57.9898,57.9118,57.9605,25000.0
2017-07-06 14:20:00,59.47,59.51,59.44,59.44,15864.0,57.9605,57.9995,57.9313,57.9313,15864.0
2017-07-06 14:25:00,59.44,59.45,59.35,59.37,23754.0,57.9313,57.941,57.8436,57.8631,23754.0
2017-07-06 14:30:00,59.37,59.39,59.31,59.37,26730.0,57.8631,57.8826,57.8046,57.8631,26730.0
2017-07-06 14:35:00,59.37,59.44,59.3,59.34,30426.0,57.8631,57.9313,57.7948,57.8338,30426.0
2017-07-06 14:40:00,59.33,59.41,59.31,59.41,43610.0,57.8241,57.902,57.8046,57.902,43610.0
2017-07-06 14:45:00,59.41,59.42,59.34,59.38,16655.0,57.902,57.9118,57.8338,57.8728,16655.0
2017-07-06 14:50:00,59.39,59.39,59.31,59.38,20119.0,57.8826,57.8826,57.8046,57.8728,20119.0
2017-07-06 14:55:00,59.39,59.47,59.37,59.45,27974.0,57.8826,57.9605,57.8631,57.941,27974.0
2017-07-06 15:00:00,59.44,59.45,59.4,59.44,17052.0,57.9313,57.941,57.8923,57.9313,17052.0
2017-07-06 15:05:00,59.44,59.44,59.33,59.35,107797.0,57.9313,57.9313,57.8241,57.8436,107797.0
2017-07-06 15:10:00,59.35,59.35,59.21,59.26,87535.0,57.8436,57.8436,57.7071,57.7559,87535.0
2017-07-06 15:15:00,59.26,59.36,59.24,59.34,57343.0,57.7559,57.8533,57.7364,57.8338,57343.0
2017-07-06 15:20:00,59.34,59.37,59.31,59.32,69463.0,57.8338,57.8631,57.8046,57.8143,69463.0
2017-07-06 15:25:00,59.33,59.34,59.23,59.24,33765.0,57.8241,57.8338,57.7266,57.7364,33765.0
2017-07-06 15:30:00,59.24,59.27,59.18,59.21,44699.0,57.7364,57.7656,57.6779,57.7071,44699.0
2017-07-06 15:35:00,59.21,59.24,59.16,59.23,57791.0,57.7071,57.7364,57.6584,57.7266,57791.0
2017-07-06 15:40:00,59.23,59.24,59.17,59.2,51468.0,57.7266,57.7364,57.6681,57.6974,51468.0
2017-07-06 15:45:00,59.19,59.32,59.19,59.3,76182.0,57.6876,57.8143,57.6876,57.7948,76182.0
2017-07-06 15:50:00,59.29,59.39,59.28,59.32,132549.0,57.7851,57.8826,57.7753,57.8143,132549.0
2017-07-06 15:55:00,59.33,59.39,59.32,59.34,255349.0,57.8241,57.8826,57.8143,57.8338,255349.0
2017-07-07 09:30:00,59.34,59.5,59.15,59.19,72474.0,57.8338,57.9898,57.6486,57.6876,72474.0
2017-07-07 09:35:00,59.18,59.52,59.18,59.47,32767.0,57.6779,58.0093,57.6779,57.9605,32767.0
2017-07-07 09:40:00,59.44,59.47,59.35,59.41,8313.0,57.9313,57.9605,57.8436,57.902,8313.0
2017-07-07 09:45:00,59.39,59.5,59.36,59.49,25937.0,57.8826,57.9898,57.8533,57.98,25937.0
2017-07-07 09:50:00,59.5,59.72,59.5,59.65,48766.0,57.9898,58.2042,57.9898,58.136,48766.0
2017-07-07 09:55:00,59.64,59.67,59.55,59.64,23691.0,58.1262,58.1554,58.0385,58.1262,23691.0
2017-07-07 10:00:00,59.64,59.67,59.6,59.61,17402.0,58.1262,58.1554,58.0872,58.097,17402.0
2017-07-07 10:05:00,59.64,59.65,59.57,59.58,24202.0,58.1262,58.136,58.058,58.0677,24202.0
2017-07-07 10:10:00,59.57,59.6,59.54,59.58,50364.0,58.058,58.0872,58.0287,58.0677,50364.0
2017-07-07 10:15:00,59.58,59.59,59.39,59.4,19873.0,58.0677,58.0775,57.8826,57.8923,19873.0
2017-07-07 10:20:00,59.39,59.4,59.31,59.32,46136.0,57.8826,57.8923,57.8046,57.8143,46136.0
2017-07-07 10:25:00,59.32,59.39,59.32,59.36,39344.0,57.8143,57.8826,57.8143,57.8533,39344.0
2017-07-07 10:30:00,59.36,59.4,59.34,59.37,90658.0,57.8533,57.8923,57.8338,57.8631,90658.0
2017-07-07 10:35:00,59.37,59.4,59.34,59.34,34801.0,57.8631,57.8923,57.8338,57.8338,34801.0
2017-07-07 10:40:00,59.33,59.49,59.32,59.45,70700.0,57.8241,57.98,57.8143,57.941,70700.0
2017-07-07 10:45:00,59.44,59.54,59.44,59.51,86333.0,57.9313,58.0287,57.9313,57.9995,86333.0
2017-07-07 10:50:00,59.51,59.55,59.44,59.55,38502.0,57.9995,58.0385,57.9313,58.0385,38502.0
2017-07-07 10:55:00,59.56,59.61,59.49,59.51,19583.0,58.0482,58.097,57.98,57.9995,19583.0
2017-07-07 11:00:00,59.51,59.61,59.48,59.61,27393.0,57.9995,58.097,57.9703,58.097,27393.0
2017-07-07 11:05:00,59.61,59.62,59.52,59.57,11566.0,58.097,58.1067,58.0093,58.058,11566.0
2017-07-07 11:10:00,59.59,59.61,59.54,59.55,15841.0,58.0775,58.097,58.0287,58.0385,15841.0
2017-07-07 11:15:00,59.55,59.58,59.53,59.56,26314.0,58.0385,58.0677,58.019,58.0482,26314.0
2017-07-07 11:20:00,59.55,59.61,59.55,59.59,33114.0,58.0385,58.097,58.0385,58.0775,33114.0
2017-07-07 11:25:00,59.61,59.83,59.59,59.73,58057.0,58.097,58.3114,58.0775,58.2139,58057.0
2017-07-07 11:30:00,59.73,59.79,59.71,59.77,20243.0,58.2139,58.2724,58.1944,58.2529,20243.0
2017-07-07 11:35:00,59.79,59.85,59.76,59.78,24370.0,58.2724,58.3309,58.2432,58.2627,24370.0
2017-07-07 11:40:00,59.8,59.87,59.8,59.82,13299.0,58.2821,58.3504,58.2821,58.3016,13299.0
2017-07-07 11:45:00,59.81,59.81,59.75,59.81,20430.0,58.2919,58.2919,58.2334,58.2919,20430.0
2017-07-07 11:50:00,59.81,59.87,59.81,59.86,10545.0,58.2919,58.3504,58.2919,58.3406,10545.0
2017-07-07 11:55:00,59.86,59.89,59.85,59.87,14085.0,58.3406,58.3699,58.3309,58.3504,14085.0
2017-07-07 12:00:00,59.88,59.88,59.79,59.81,6525.0,58.3601,58.3601,58.2724,58.2919,6525.0
2017-07-07 12:05:00,59.81,59.9,59.81,59.89,24896.0,58.2919,58.3796,58.2919,58.3699,24896.0
2017-07-07 12:10:00,59.88,59.93,59.86,59.93,10505.0,58.3601,58.4088,58.3406,58.4088,10505.0
2017-07-07 12:15:00,59.95,59.96,59.87,59.92,8888.0,58.4283,58.4381,58.3504,58.3991,8888.0
2017-07-07 12:20:00,59.92,59.98,59.92,59.97,8692.0,58.3991,58.4576,58.3991,58.4478,8692.0
2017-07-07 12:25:00,59.98,60.01,59.98,59.99,15505.0,58.4576,58.4868,58.4576,58.4673,15505.0
2017-07-07 12:30:00,59.99,60.05,59.95,60.05,23313.0,58.4673,58.5258,58.4283,58.5258,23313.0
2017-07-07 12:35:00,60.05,60.05,59.92,59.92,9335.0,58.5258,58.5258,58.3991,58.3991,9335.0
2017-07-07 12:40:00,59.93,59.99,59.92,59.94,12339.0,58.4088,58.4673,58.3991,58.4186,12339.0
2017-07-07 12:45:00,59.95,59.98,59.9,59.91,9498.0,58.4283,58.4576,58.3796,58.3894,9498.0
2017-07-07 12:50:00,59.93,59.96,59.9,59.92,8349.0,58.4088,58.4381,58.3796,58.3991,8349.0
2017-07-07 12:55:00,59.92,59.94,59.9,59.92,7148.0,58.3991,58.4186,58.3796,58.3991,7148.0
2017-07-07 13:00:00,59.91,59.95,59.88,59.92,5616.0,58.3894,58.4283,58.3601,58.3991,5616.0
2017-07-07 13:05:00,59.92,59.93,59.89,59.9,5153.0,58.3991,58.4088,58.3699,58.3796,5153.0
2017-07-07 13:10:00,59.9,59.91,59.86,59.86,5464.0,58.3796,58.3894,58.3406,58.3406,5464.0
2017-07-07 13:15:00,59.83,59.88,59.81,59.85,6700.0,58.3114,58.3601,58.2919,58.3309,6700.0
2017-07-07 13:20:00,59.87,59.9,59.87,59.87,3839.0,58.3504,58.3796,58.3504,58.3504,3839.0
2017-07-07 13:25:00,59.88,59.94,59.87,59.92,10071.0,58.3601,58.4186,58.3504,58.3991,10071.0
2017-07-07 13:30:00,59.92,59.95,59.9,59.91,54511.0,58.3991,58.4283,58.3796,58.3894,54511.0
2017-07-07 13:35:00,59.92,59.92,59.87,59.89,21685.0,58.3991,58.3991,58.3504,58.3699,21685.0
2017-07-07 13:40:00,59.9,59.94,59.88,59.93,8297.0,58.3796,58.4186,58.3601,58.4088,8297.0
2017-07-07 13:45:00,59.94,59.94,59.89,59.9,22830.0,58.4186,58.4186,58.3699,58.3796,22830.0
2017-07-07 13:50:00,59.89,60.01,59.89,60.01,48163.0,58.3699,58.4868,58.3699,58.4868,48163.0
2017-07-07 13:55:00,60.01,60.02,59.96,59.99,17915.0,58.4868,58.4966,58.4381,58.4673,17915.0
2017-07-07 14:00:00,59.99,60.0,59.93,59.99,12000.0,58.4673,58.4771,58.4088,58.4673,12000.0
2017-07-07 14:05:00,59.99,59.99,59.91,59.92,8102.0,58.4673,58.4673,58.3894,58.3991,8102.0
2017-07-07 14:10:00,59.92,59.95,59.9,59.94,11830.0,58.3991,58.4283,58.3796,58.4186,11830.0
2017-07-07 14:15:00,59.95,59.99,59.94,59.99,12902.0,58.4283,58.4673,58.4186,58.4673,12902.0
2017-07-07 14:20:00,59.99,60.0,59.95,59.96,11956.0,58.4673,58.4771,58.4283,58.4381,11956.0
2017-07-07 14:25:00,59.96,59.97,59.92,59.92,21228.0,58.4381,58.4478,58.3991,58.3991,21228.0
2017-07-07 14:30:00,59.91,59.91,59.85,59.86,11217.0,58.3894,58.3894,58.3309,58.3406,11217.0
2017-07-07 14:35:00,59.86,59.87,59.8,59.81,13900.0,58.3406,58.3504,58.2821,58.2919,13900.0
2017-07-07 14:40:00,59.81,59.9,59.81,59.88,16914.0,58.2919,58.3796,58.2919,58.3601,16914.0
2017-07-07 14:45:00,59.89,59.89,59.86,59.88,7005.0,58.3699,58.3699,58.3406,58.3601,7005.0
2017-07-07 14:50:00,59.89,59.93,59.88,59.91,14097.0,58.3699,58.4088,58.3601,58.3894,14097.0
2017-07-07 14:55:00,59.91,59.91,59.84,59.89,67807.0,58.3894,58.3894,58.3211,58.3699,67807.0
2017-07-07 15:00:00,59.9,59.92,59.83,59.86,23180.0,58.3796,58.3991,58.3114,58.3406,23180.0
2017-07-07 15:05:00,59.84,59.95,59.84,59.93,29517.0,58.3211,58.4283,58.3211,58.4088,29517.0
2017-07-07 15:10:00,59.93,59.95,59.9,59.93,14678.0,58.4088,58.4283,58.3796,58.4088,14678.0
2017-07-07 15:15:00,59.94,59.94,59.87,59.92,18491.0,58.4186,58.4186,58.3504,58.3991,18491.0
2017-07-07 15:20:00,59.92,59.93,59.83,59.86,32692.0,58.3991,58.4088,58.3114,58.3406,32692.0
2017-07-07 15:25:00,59.85,59.86,59.76,59.78,11610.0,58.3309,58.3406,58.2432,58.2627,11610.0
2017-07-07 15:30:00,59.78,59.79,59.73,59.75,26482.0,58.2627,58.2724,58.2139,58.2334,26482.0
2017-07-07 15:35:00,59.75,59.77,59.73,59.74,29250.0,58.2334,58.2529,58.2139,58.2237,29250.0
2017-07-07 15:40:00,59.73,59.82,59.73,59.78,54885.0,58.2139,58.3016,58.2139,58.2627,54885.0
2017-07-07 15:45:00,59.79,59.83,59.78,59.83,49847.0,58.2724,58.3114,58.2627,58.3114,49847.0
2017-07-07 15:50:00,59.84,59.92,59.83,59.91,110028.0,58.3211,58.3991,58.3114,58.3894,110028.0
2017-07-07 15:55:00,59.91,59.92,59.88,59.89,311653.0,58.3894,58.3991,58.3601,58.3699,311653.0
2017-07-10 09:30:00,59.96,59.99,59.57,59.91,58661.0,58.4381,58.4673,58.058,58.3894,58661.0
2017-07-10 09:35:00,59.93,60.14,59.9,60.06,39829.0,58.4088,58.6135,58.3796,58.5355,39829.0
2017-07-10 09:40:00,60.06,60.22,59.99,60.19,74167.0,58.5355,58.6915,58.4673,58.6622,74167.0
2017-07-10 09:45:00,60.15,60.25,60.08,60.1,39890.0,58.6233,58.7207,58.555,58.5745,39890.0
2017-07-10 09:50:00,60.09,60.1,59.95,60.05,37652.0,58.5648,58.5745,58.4283,58.5258,37652.0
2017-07-10 09:55:00,60.02,60.03,59.9,59.97,57232.0,58.4966,58.5063,58.3796,58.4478,57232.0
2017-07-10 10:00:00,59.96,60.0,59.86,59.96,34277.0,58.4381,58.4771,58.3406,58.4381,34277.0
2017-07-10 10:05:00,59.98,60.03,59.89,59.99,33947.0,58.4576,58.5063,58.3699,58.4673,33947.0
2017-07-10 10:10:00,59.98,59.99,59.85,59.87,194888.0,58.4576,58.4673,58.3309,58.3504,194888.0
2017-07-10 10:15:00,59.89,60.02,59.88,59.97,54747.0,58.3699,58.4966,58.3601,58.4478,54747.0
2017-07-10 10:20:00,60.0,60.01,59.89,59.92,70003.0,58.4771,58.4868,58.3699,58.3991,70003.0
2017-07-10 10:25:00,59.92,59.99,59.89,59.97,73696.0,58.3991,58.4673,58.3699,58.4478,73696.0
2017-07-10 10:30:00,59.97,59.99,59.93,59.95,8845.0,58.4478,58.4673,58.4088,58.4283,8845.0
2017-07-10 10:35:00,59.94,59.97,59.89,59.97,15465.0,58.4186,58.4478,58.3699,58.4478,15465.0
2017-07-10 10:40:00,59.97,59.99,59.95,59.98,5890.0,58.4478,58.4673,58.4283,58.4576,5890.0
2017-07-10 10:45:00,59.97,60.02,59.94,60.01,14092.0,58.4478,58.4966,58.4186,58.4868,14092.0
2017-07-10 10:50:00,60.02,60.12,60.0,60.12,24102.0,58.4966,58.594,58.4771,58.594,24102.0
2017-07-10 10:55:00,60.12,60.15,60.11,60.14,20862.0,58.594,58.6233,58.5843,58.6135,20862.0
2017-07-10 11:00:00,60.14,60.16,60.11,60.12,20425.0,58.6135,58.633,58.5843,58.594,20425.0
2017-07-10 11:05:00,60.12,60.16,60.1,60.15,13262.0,58.594,58.633,58.5745,58.6233,13262.0
2017-07-10 11:10:00,60.14,60.17,60.12,60.17,27054.0,58.6135,58.6428,58.594,58.6428,27054.0
2017-07-10 11:15:00,60.17,60.27,60.17,60.27,42256.0,58.6428,58.7402,58.6428,58.7402,42256.0
2017-07-10 11:20:00,60.26,60.27,60.2,60.22,24653.0,58.7305,58.7402,58.672,58.6915,24653.0
2017-07-10 11:25:00,60.22,60.23,60.13,60.15,30173.0,58.6915,58.7012,58.6038,58.6233,30173.0
2017-07-10 11:30:00,60.14,60.16,60.07,60.15,51506.0,58.6135,58.633,58.5453,58.6233,51506.0
2017-07-10 11:35:00,60.16,60.2,60.15,60.19,22890.0,58.633,58.672,58.6233,58.6622,22890.0
2017-07-10 11:40:00,60.18,60.23,60.15,60.22,9836.0,58.6525,58.7012,58.6233,58.6915,9836.0
2017-07-10 11:45:00,60.23,60.34,60.22,60.33,31623.0,58.7012,58.8084,58.6915,58.7987,31623.0
2017-07-10 11:50:00,60.34,60.42,60.33,60.4,54812.0,58.8084,58.8864,58.7987,58.8669,54812.0
2017-07-10 11:55:00,60.4,60.43,60.33,60.4,62453.0,58.8669,58.8962,58.7987,58.8669,62453.0
2017-07-10 12:00:00,60.42,60.48,60.41,60.47,17042.0,58.8864,58.9449,58.8767,58.9351,17042.0
2017-07-10 12:05:00,60.47,60.51,60.43,60.44,21536.0,58.9351,58.9741,58.8962,58.9059,21536.0
2017-07-10 12:10:00,60.46,60.48,60.43,60.48,39064.0,58.9254,58.9449,58.8962,58.9449,39064.0
2017-07-10 12:15:00,60.47,60.6,60.47,60.6,36986.0,58.9351,59.0618,58.9351,59.0618,36986.0
2017-07-10 12:20:00,60.6,60.61,60.51,60.57,28497.0,59.0618,59.0716,58.9741,59.0326,28497.0
2017-07-10 12:25:00,60.57,60.57,60.46,60.49,19363.0,59.0326,59.0326,58.9254,58.9546,19363.0
2017-07-10 12:30:00,60.49,60.49,60.4,60.45,15391.0,58.9546,58.9546,58.8669,58.9156,15391.0
2017-07-10 12:35:00,60.44,60.53,60.43,60.5,13504.0,58.9059,58.9936,58.8962,58.9644,13504.0
2017-07-10 12:40:00,60.5,60.55,60.49,60.55,13459.0,58.9644,59.0131,58.9546,59.0131,13459.0
2017-07-10 12:45:00,60.55,60.56,60.52,60.55,28592.0,59.0131,59.0229,58.9839,59.0131,28592.0
2017-07-10 12:50:00,60.55,60.61,60.53,60.53,65396.0,59.0131,59.0716,58.9936,58.9936,65396.0
2017-07-10 12:55:00,60.53,60.57,60.5,60.53,16277.0,58.9936,59.0326,58.9644,58.9936,16277.0
2017-07-10 13:00:00,60.54,60.56,60.48,60.55,21046.0,59.0034,59.0229,58.9449,59.0131,21046.0
2017-07-10 13:05:00,60.56,60.57,60.53,60.53,9825.0,59.0229,59.0326,58.9936,58.9936,9825.0
2017-07-10 13:10:00,60.53,60.53,60.5,60.51,8912.0,58.9936,58.9936,58.9644,58.9741,8912.0
2017-07-10 13:15:00,60.5,60.6,60.49,60.57,22094.0,58.9644,59.0618,58.9546,59.0326,22094.0
2017-07-10 13:20:00,60.56,60.57,60.53,60.53,11351.0,59.0229,59.0326,58.9936,58.9936,11351.0
2017-07-10 13:25:00,60.53,60.57,60.52,60.56,7984.0,58.9936,59.0326,58.9839,59.0229,7984.0
2017-07-10 13:30:00,60.55,60.56,60.54,60.56,6229.0,59.0131,59.0229,59.0034,59.0229,6229.0
2017-07-10 13:35:00,60.55,60.55,60.49,60.5,6699.0,59.0131,59.0131,58.9546,58.9644,6699.0
2017-07-10 13:40:00,60.5,60.53,60.48,60.51,12633.0,58.9644,58.9936,58.9449,58.9741,12633.0
2017-07-10 13:45:00,60.51,60.54,60.5,60.53,10821.0,58.9741,59.0034,58.9644,58.9936,10821.0
2017-07-10 13:50:00,60.54,60.58,60.53,60.57,20360.0,59.0034,59.0423,58.9936,59.0326,20360.0
2017-07-10 13:55:00,60.56,60.6,60.55,60.58,17728.0,59.0229,59.0618,59.0131,59.0423,17728.0
2017-07-10 14:00:00,60.58,60.61,60.58,60.59,13332.0,59.0423,59.0716,59.0423,59.0521,13332.0
2017-07-10 14:05:00,60.59,60.6,60.53,60.57,24408.0,59.0521,59.0618,58.9936,59.0326,24408.0
2017-07-10 14:10:00,60.59,60.61,60.58,60.59,12515.0,59.0521,59.0716,59.0423,59.0521,12515.0
2017-07-10 14:15:00,60.59,60.63,60.59,60.62,13252.0,59.0521,59.0911,59.0521,59.0813,13252.0
2017-07-10 14:20:00,60.61,60.62,60.55,60.58,19249.0,59.0716,59.0813,59.0131,59.0423,19249.0
2017-07-10 14:25:00,60.57,60.58,60.55,60.58,9800.0,59.0326,59.0423,59.0131,59.0423,9800.0
2017-07-10 14:30:00,60.56,60.62,60.55,60.62,22906.0,59.0229,59.0813,59.0131,59.0813,22906.0
2017-07-10 14:35:00,60.6,60.62,60.57,60.62,15806.0,59.0618,59.0813,59.0326,59.0813,15806.0
2017-07-10 14:40:00,60.6,60.63,60.58,60.63,12804.0,59.0618,59.0911,59.0423,59.0911,12804.0
2017-07-10 14:45:00,60.63,60.63,60.61,60.63,13422.0,59.0911,59.0911,59.0716,59.0911,13422.0
2017-07-10 14:50:00,60.63,60.67,60.61,60.65,33060.0,59.0911,59.1301,59.0716,59.1106,33060.0
2017-07-10 14:55:00,60.64,60.66,60.61,60.65,17825.0,59.1008,59.1203,59.0716,59.1106,17825.0
2017-07-10 15:00:00,60.65,60.74,60.63,60.73,42263.0,59.1106,59.1983,59.0911,59.1885,42263.0
2017-07-10 15:05:00,60.74,60.76,60.73,60.73,51929.0,59.1983,59.2178,59.1885,59.1885,51929.0
2017-07-10 15:10:00,60.74,60.74,60.71,60.71,24135.0,59.1983,59.1983,59.169,59.169,24135.0
2017-07-10 15:15:00,60.72,60.72,60.58,60.6,67154.0,59.1788,59.1788,59.0423,59.0618,67154.0
2017-07-10 15:20:00,60.61,60.64,60.57,60.64,42765.0,59.0716,59.1008,59.0326,59.1008,42765.0
2017-07-10 15:25:00,60.64,60.65,60.61,60.61,36149.0,59.1008,59.1106,59.0716,59.0716,36149.0
2017-07-10 15:30:00,60.6,60.64,60.57,60.64,42451.0,59.0618,59.1008,59.0326,59.1008,42451.0
2017-07-10 15:35:00,60.63,60.75,60.63,60.74,75648.0,59.0911,59.208,59.0911,59.1983,75648.0
2017-07-10 15:40:00,60.73,60.78,60.7,60.7,74496.0,59.1885,59.2373,59.1593,59.1593,74496.0
2017-07-10 15:45:00,60.7,60.71,60.62,60.63,74605.0,59.1593,59.169,59.0813,59.0911,74605.0
2017-07-10 15:50:00,60.62,60.78,60.62,60.75,160973.0,59.0813,59.2373,59.0813,59.208,160973.0
2017-07-10 15:55:00,60.74,60.75,60.6,60.69,365712.0,59.1983,59.208,59.0618,59.1496,365712.0
2017-07-11 09:30:00,60.63,61.07,60.55,61.01,61771.0,59.0911,59.5199,59.0131,59.4614,61771.0
2017-07-11 09:35:00,61.01,61.05,60.68,60.76,60962.0,59.4614,59.5004,59.1398,59.2178,60962.0
2017-07-11 09:40:00,60.76,60.84,60.67,60.79,32708.0,59.2178,59.2957,59.1301,59.247,32708.0
2017-07-11 09:45:00,60.78,60.92,60.76,60.92,32169.0,59.2373,59.3737,59.2178,59.3737,32169.0
2017-07-11 09:50:00,60.92,60.98,60.83,60.98,51021.0,59.3737,59.4322,59.286,59.4322,51021.0
2017-07-11 09:55:00,60.98,61.1,60.96,61.08,35740.0,59.4322,59.5492,59.4127,59.5297,35740.0
2017-07-11 10:00:00,61.07,61.07,60.91,60.93,71220.0,59.5199,59.5199,59.364,59.3835,71220.0
2017-07-11 10:05:00,60.93,61.01,60.88,60.88,114627.0,59.3835,59.4614,59.3347,59.3347,114627.0
2017-07-11 10:10:00,60.85,60.88,60.81,60.87,15074.0,59.3055,59.3347,59.2665,59.325,15074.0
2017-07-11 10:15:00,60.88,60.9,60.82,60.88,56841.0,59.3347,59.3542,59.2763,59.3347,56841.0
2017-07-11 10:20:00,60.88,60.89,60.71,60.76,60537.0,59.3347,59.3445,59.169,59.2178,60537.0
2017-07-11 10:25:00,60.77,60.84,60.73,60.84,40439.0,59.2275,59.2957,59.1885,59.2957,40439.0
2017-07-11 10:30:00,60.85,60.92,60.85,60.9,43565.0,59.3055,59.3737,59.3055,59.3542,43565.0
2017-07-11 10:35:00,60.89,61.05,60.89,61.03,50237.0,59.3445,59.5004,59.3445,59.4809,50237.0
2017-07-11 10:40:00,61.04,61.07,60.97,61.03,25312.0,59.4907,59.5199,59.4224,59.4809,25312.0
2017-07-11 10:45:00,61.01,61.09,61.01,61.07,20140.0,59.4614,59.5394,59.4614,59.5199,20140.0
2017-07-11 10:50:00,61.07,61.12,61.04,61.11,29629.0,59.5199,59.5686,59.4907,59.5589,29629.0
2017-07-11 10:55:00,61.11,61.15,61.02,61.02,42366.0,59.5589,59.5979,59.4712,59.4712,42366.0
2017-07-11 11:00:00,61.0,61.01,60.89,60.98,22216.0,59.4517,59.4614,59.3445,59.4322,22216.0
2017-07-11 11:05:00,60.99,61.03,60.97,60.98,14409.0,59.4419,59.4809,59.4224,59.4322,14409.0
2017-07-11 11:10:00,60.98,61.03,60.92,60.93,18882.0,59.4322,59.4809,59.3737,59.3835,18882.0
2017-07-11 11:15:00,60.92,61.01,60.89,61.01,19556.0,59.3737,59.4614,59.3445,59.4614,19556.0
2017-07-11 11:20:00,61.01,61.01,60.87,60.88,32656.0,59.4614,59.4614,59.325,59.3347,32656.0
2017-07-11 11:25:00,60.88,60.97,60.81,60.96,130370.0,59.3347,59.4224,59.2665,59.4127,130370.0
2017-07-11 11:30:00,60.97,61.08,60.96,61.03,31462.0,59.4224,59.5297,59.4127,59.4809,31462.0
2017-07-11 11:35:00,61.03,61.18,61.03,61.16,23340.0,59.4809,59.6271,59.4809,59.6076,23340.0
2017-07-11 11:40:00,61.15,61.16,61.0,61.13,21553.0,59.5979,59.6076,59.4517,59.5784,21553.0
2017-07-11 11:45:00,61.13,61.15,61.08,61.11,11454.0,59.5784,59.5979,59.5297,59.5589,11454.0
2017-07-11 11:50:00,61.08,61.18,61.04,61.16,11902.0,59.5297,59.6271,59.4907,59.6076,11902.0
2017-07-11 11:55:00,61.14,61.16,61.05,61.11,16548.0,59.5881,59.6076,59.5004,59.5589,16548.0
2017-07-11 12:00:00,61.1,61.15,61.09,61.13,9650.0,59.5492,59.5979,59.5394,59.5784,9650.0
2017-07-11 12:05:00,61.12,61.14,61.04,61.08,8050.0,59.5686,59.5881,59.4907,59.5297,8050.0
2017-07-11 12:10:00,61.07,61.09,61.06,61.08,6285.0,59.5199,59.5394,59.5102,59.5297,6285.0
2017-07-11 12:15:00,61.08,61.1,60.97,61.0,12400.0,59.5297,59.5492,59.4224,59.4517,12400.0
2017-07-11 12:20:00,61.0,61.1,60.98,61.08,15459.0,59.4517,59.5492,59.4322,59.5297,15459.0
2017-07-11 12:25:00,61.07,61.15,61.05,61.13,16009.0,59.5199,59.5979,59.5004,59.5784,16009.0
2017-07-11 12:30:00,61.11,61.14,61.05,61.06,11850.0,59.5589,59.5881,59.5004,59.5102,11850.0
2017-07-11 12:35:00,61.06,61.06,60.98,60.99,9999.0,59.5102,59.5102,59.4322,59.4419,9999.0
2017-07-11 12:40:00,60.98,61.06,60.98,61.03,8488.0,59.4322,59.5102,59.4322,59.4809,8488.0
2017-07-11 12:45:00,61.05,61.09,61.05,61.08,6700.0,59.5004,59.5394,59.5004,59.5297,6700.0
2017-07-11 12:50:00,61.09,61.11,61.06,61.1,10869.0,59.5394,59.5589,59.5102,59.5492,10869.0
2017-07-11 12:55:00,61.11,61.12,61.05,61.05,10036.0,59.5589,59.5686,59.5004,59.5004,10036.0
2017-07-11 13:00:00,61.03,61.1,61.03,61.1,11097.0,59.4809,59.5492,59.4809,59.5492,11097.0
2017-07-11 13:05:00,61.1,61.11,61.05,61.05,10200.0,59.5492,59.5589,59.5004,59.5004,10200.0
2017-07-11 13:10:00,61.04,61.08,61.04,61.07,5600.0,59.4907,59.5297,59.4907,59.5199,5600.0
2017-07-11 13:15:00,61.04,61.12,61.03,61.12,9124.0,59.4907,59.5686,59.4809,59.5686,9124.0
2017-07-11 13:20:00,61.12,61.18,61.12,61.18,16276.0,59.5686,59.6271,59.5686,59.6271,16276.0
2017-07-11 13:25:00,61.16,61.18,61.13,61.17,20047.0,59.6076,59.6271,59.5784,59.6174,20047.0
2017-07-11 13:30:00,61.15,61.17,61.14,61.15,12771.0,59.5979,59.6174,59.5881,59.5979,12771.0
2017-07-11 13:35:00,61.16,61.18,61.14,61.16,16975.0,59.6076,59.6271,59.5881,59.6076,16975.0
2017-07-11 13:40:00,61.15,61.32,61.15,61.3,28067.0,59.5979,59.7636,59.5979,59.7441,28067.0
2017-07-11 13:45:00,61.29,61.3,61.25,61.27,14153.0,59.7343,59.7441,59.6953,59.7148,14153.0
2017-07-11 13:50:00,61.27,61.3,61.25,61.3,17520.0,59.7148,59.7441,59.6953,59.7441,17520.0
2017-07-11 13:55:00,61.3,61.34,61.28,61.3,21923.0,59.7441,59.7831,59.7246,59.7441,21923.0
2017-07-11 14:00:00,61.31,61.36,61.23,61.23,12680.0,59.7538,59.8026,59.6759,59.6759,12680.0
2017-07-11 14:05:00,61.24,61.28,61.22,61.27,27189.0,59.6856,59.7246,59.6661,59.7148,27189.0
2017-07-11 14:10:00,61.26,61.28,61.24,61.28,12250.0,59.7051,59.7246,59.6856,59.7246,12250.0
2017-07-11 14:15:00,61.26,61.32,61.26,61.28,34446.0,59.7051,59.7636,59.7051,59.7246,34446.0
2017-07-11 14:20:00,61.27,61.31,61.24,61.31,29327.0,59.7148,59.7538,59.6856,59.7538,29327.0
2017-07-11 14:25:00,61.31,61.31,61.27,61.29,15704.0,59.7538,59.7538,59.7148,59.7343,15704.0
2017-07-11 14:30:00,61.29,61.3,61.23,61.24,11515.0,59.7343,59.7441,59.6759,59.6856,11515.0
2017-07-11 14:35:00,61.24,61.28,61.22,61.26,18603.0,59.6856,59.7246,59.6661,59.7051,18603.0
2017-07-11 14:40:00,61.26,61.29,61.21,61.26,12753.0,59.7051,59.7343,59.6564,59.7051,12753.0
2017-07-11 14:45:00,61.25,61.26,61.2,61.22,13350.0,59.6953,59.7051,59.6466,59.6661,13350.0
2017-07-11 14:50:00,61.22,61.24,61.2,61.24,15045.0,59.6661,59.6856,59.6466,59.6856,15045.0
2017-07-11 14:55:00,61.24,61.25,61.2,61.22,13527.0,59.6856,59.6953,59.6466,59.6661,13527.0
2017-07-11 15:00:00,61.22,61.24,61.2,61.2,17398.0,59.6661,59.6856,59.6466,59.6466,17398.0
2017-07-11 15:05:00,61.19,61.2,61.12,61.14,28914.0,59.6369,59.6466,59.5686,59.5881,28914.0
2017-07-11 15:10:00,61.15,61.2,61.13,61.18,19684.0,59.5979,59.6466,59.5784,59.6271,19684.0
2017-07-11 15:15:00,61.17,61.18,61.12,61.16,13940.0,59.6174,59.6271,59.5686,59.6076,13940.0
2017-07-11 15:20:00,61.16,61.18,61.14,61.17,23422.0,59.6076,59.6271,59.5881,59.6174,23422.0
2017-07-11 15:25:00,61.16,61.18,61.14,61.17,22139.0,59.6076,59.6271,59.5881,59.6174,22139.0
2017-07-11 15:30:00,61.17,61.25,61.16,61.18,59993.0,59.6174,59.6953,59.6076,59.6271,59993.0
2017-07-11 15:35:00,61.18,61.21,61.11,61.12,34474.0,59.6271,59.6564,59.5589,59.5686,34474.0
2017-07-11 15:40:00,61.11,61.13,61.08,61.11,47908.0,59.5589,59.5784,59.5297,59.5589,47908.0
2017-07-11 15:45:00,61.1,61.11,61.04,61.08,59276.0,59.5492,59.5589,59.4907,59.5297,59276.0
2017-07-11 15:50:00,61.07,61.07,61.0,61.01,65310.0,59.5199,59.5199,59.4517,59.4614,65310.0
2017-07-11 15:55:00,61.01,61.14,61.0,61.13,191270.0,59.4614,59.5881,59.4517,59.5784,191270.0
2017-07-12 09:30:00,61.59,61.77,61.27,61.51,55896.0,60.0267,60.2021,59.7148,59.9487,55896.0
2017-07-12 09:35:00,61.54,61.61,61.27,61.37,26068.0,59.978,60.0462,59.7148,59.8123,26068.0
2017-07-12 09:40:00,61.38,61.42,61.25,61.35,13624.0,59.822,59.861,59.6953,59.7928,13624.0
2017-07-12 09:45:00,61.35,61.4,61.25,61.39,16820.0,59.7928,59.8415,59.6953,59.8318,16820.0
2017-07-12 09:50:00,61.39,61.43,61.27,61.32,26794.0,59.8318,59.8708,59.7148,59.7636,26794.0
2017-07-12 09:55:00,61.29,61.36,61.27,61.3,14228.0,59.7343,59.8026,59.7148,59.7441,14228.0
2017-07-12 10:00:00,61.31,61.34,61.2,61.24,16803.0,59.7538,59.7831,59.6466,59.6856,16803.0
2017-07-12 10:05:00,61.24,61.29,61.23,61.23,17908.0,59.6856,59.7343,59.6759,59.6759,17908.0
2017-07-12 10:10:00,61.21,61.22,61.09,61.09,25236.0,59.6564,59.6661,59.5394,59.5394,25236.0
2017-07-12 10:15:00,61.08,61.13,61.05,61.09,21525.0,59.5297,59.5784,59.5004,59.5394,21525.0
2017-07-12 10:20:00,61.1,61.26,61.09,61.22,27944.0,59.5492,59.7051,59.5394,59.6661,27944.0
2017-07-12 10:25:00,61.21,61.29,61.2,61.25,40552.0,59.6564,59.7343,59.6466,59.6953,40552.0
2017-07-12 10:30:00,61.26,61.29,61.19,61.24,23203.0,59.7051,59.7343,59.6369,59.6856,23203.0
2017-07-12 10:35:00,61.21,61.33,61.21,61.33,36035.0,59.6564,59.7733,59.6564,59.7733,36035.0
2017-07-12 10:40:00,61.35,61.37,61.27,61.35,30700.0,59.7928,59.8123,59.7148,59.7928,30700.0
2017-07-12 10:45:00,61.34,61.35,61.25,61.25,15178.0,59.7831,59.7928,59.6953,59.6953,15178.0
2017-07-12 10:50:00,61.25,61.27,61.22,61.26,45529.0,59.6953,59.7148,59.6661,59.7051,45529.0
2017-07-12 10:55:00,61.25,61.29,61.23,61.26,31551.0,59.6953,59.7343,59.6759,59.7051,31551.0
2017-07-12 11:00:00,61.26,61.27,61.23,61.26,79011.0,59.7051,59.7148,59.6759,59.7051,79011.0
2017-07-12 11:05:00,61.26,61.28,61.15,61.15,32077.0,59.7051,59.7246,59.5979,59.5979,32077.0
2017-07-12 11:10:00,61.14,61.16,61.06,61.07,29447.0,59.5881,59.6076,59.5102,59.5199,29447.0
2017-07-12 11:15:00,61.07,61.14,61.07,61.14,11702.0,59.5199,59.5881,59.5199,59.5881,11702.0
2017-07-12 11:20:00,61.14,61.16,61.13,61.13,11567.0,59.5881,59.6076,59.5784,59.5784,11567.0
2017-07-12 11:25:00,61.13,61.13,61.09,61.09,18261.0,59.5784,59.5784,59.5394,59.5394,18261.0
2017-07-12 11:30:00,61.09,61.09,61.03,61.03,14166.0,59.5394,59.5394,59.4809,59.4809,14166.0
2017-07-12 11:35:00,61.03,61.04,60.93,61.0,20876.0,59.4809,59.4907,59.3835,59.4517,20876.0
2017-07-12 11:40:00,60.98,60.99,60.96,60.99,15361.0,59.4322,59.4419,59.4127,59.4419,15361.0
2017-07-12 11:45:00,60.99,61.03,60.97,60.98,26520.0,59.4419,59.4809,59.4224,59.4322,26520.0
2017-07-12 11:50:00,60.99,60.99,60.95,60.96,12666.0,59.4419,59.4419,59.403,59.4127,12666.0
2017-07-12 11:55:00,60.96,61.0,60.95,60.99,16364.0,59.4127,59.4517,59.403,59.4419,16364.0
2017-07-12 12:00:00,61.0,61.0,60.97,60.99,16560.0,59.4517,59.4517,59.4224,59.4419,16560.0
2017-07-12 12:05:00,60.99,61.05,60.99,61.0,15779.0,59.4419,59.5004,59.4419,59.4517,15779.0
2017-07-12 12:10:00,61.01,61.01,60.78,60.81,36323.0,59.4614,59.4614,59.2373,59.2665,36323.0
2017-07-12 12:15:00,60.81,60.88,60.8,60.88,10207.0,59.2665,59.3347,59.2568,59.3347,10207.0
2017-07-12 12:20:00,60.89,60.93,60.87,60.89,12660.0,59.3445,59.3835,59.325,59.3445,12660.0
2017-07-12 12:25:00,60.9,60.92,60.88,60.9,14997.0,59.3542,59.3737,59.3347,59.3542,14997.0
2017-07-12 12:30:00,60.9,60.91,60.88,60.89,8572.0,59.3542,59.364,59.3347,59.3445,8572.0
2017-07-12 12:35:00,60.9,60.95,60.9,60.93,22242.0,59.3542,59.403,59.3542,59.3835,22242.0
2017-07-12 12:40:00,60.93,60.93,60.87,60.88,5903.0,59.3835,59.3835,59.325,59.3347,5903.0
2017-07-12 12:45:00,60.88,60.9,60.86,60.9,11584.0,59.3347,59.3542,59.3152,59.3542,11584.0
2017-07-12 12:50:00,60.91,60.91,60.87,60.87,10320.0,59.364,59.364,59.325,59.325,10320.0
2017-07-12 12:55:00,60.87,60.92,60.85,60.92,13929.0,59.325,59.3737,59.3055,59.3737,13929.0
2017-07-12 13:00:00,60.93,60.99,60.93,60.99,5299.0,59.3835,59.4419,59.3835,59.4419,5299.0
2017-07-12 13:05:00,60.99,60.99,60.94,60.96,9162.0,59.4419,59.4419,59.3932,59.4127,9162.0
2017-07-12 13:10:00,60.95,60.96,60.92,60.95,7375.0,59.403,59.4127,59.3737,59.403,7375.0
2017-07-12 13:15:00,60.94,60.95,60.89,60.9,6070.0,59.3932,59.403,59.3445,59.3542,6070.0
2017-07-12 13:20:00,60.91,61.03,60.9,61.01,18473.0,59.364,59.4809,59.3542,59.4614,18473.0
2017-07-12 13:25:00,61.01,61.04,60.98,61.01,21604.0,59.4614,59.4907,59.4322,59.4614,21604.0
2017-07-12 13:30:00,61.01,61.13,61.01,61.13,46459.0,59.4614,59.5784,59.4614,59.5784,46459.0
2017-07-12 13:35:00,61.14,61.16,61.11,61.15,12431.0,59.5881,59.6076,59.5589,59.5979,12431.0
2017-07-12 13:40:00,61.15,61.15,61.04,61.04,10521.0,59.5979,59.5979,59.4907,59.4907,10521.0
2017-07-12 13:45:00,61.05,61.1,61.05,61.08,11846.0,59.5004,59.5492,59.5004,59.5297,11846.0
2017-07-12 13:50:00,61.08,61.29,61.03,61.14,47086.0,59.5297,59.7343,59.4809,59.5881,47086.0
2017-07-12 13:55:00,61.15,61.15,61.07,61.14,18866.0,59.5979,59.5979,59.5199,59.5881,18866.0
2017-07-12 14:00:00,61.14,61.15,61.08,61.09,8582.0,59.5881,59.5979,59.5297,59.5394,8582.0
2017-07-12 14:05:00,61.08,61.26,61.07,61.19,23186.0,59.5297,59.7051,59.5199,59.6369,23186.0
2017-07-12 14:10:00,61.2,61.22,61.19,61.21,23600.0,59.6466,59.6661,59.6369,59.6564,23600.0
2017-07-12 14:15:00,61.2,61.24,61.19,61.21,15249.0,59.6466,59.6856,59.6369,59.6564,15249.0
2017-07-12 14:20:00,61.22,61.29,61.19,61.27,35019.0,59.6661,59.7343,59.6369,59.7148,35019.0
2017-07-12 14:25:00,61.26,61.33,61.26,61.33,12411.0,59.7051,59.7733,59.7051,59.7733,12411.0
2017-07-12 14:30:00,61.32,61.34,61.29,61.3,14989.0,59.7636,59.7831,59.7343,59.7441,14989.0
2017-07-12 14:35:00,61.31,61.41,61.29,61.31,20559.0,59.7538,59.8513,59.7343,59.7538,20559.0
2017-07-12 14:40:00,61.32,61.35,61.28,61.28,17985.0,59.7636,59.7928,59.7246,59.7246,17985.0
2017-07-12 14:45:00,61.28,61.28,61.23,61.24,10406.0,59.7246,59.7246,59.6759,59.6856,10406.0
2017-07-12 14:50:00,61.24,61.35,61.23,61.35,30541.0,59.6856,59.7928,59.6759,59.7928,30541.0
2017-07-12 14:55:00,61.35,61.37,61.34,61.36,16455.0,59.7928,59.8123,59.7831,59.8026,16455.0
2017-07-12 15:00:00,61.36,61.39,61.35,61.39,14515.0,59.8026,59.8318,59.7928,59.8318,14515.0
2017-07-12 15:05:00,61.39,61.46,61.38,61.43,76524.0,59.8318,59.9,59.822,59.8708,76524.0
2017-07-12 15:10:00,61.44,61.45,61.37,61.37,27064.0,59.8805,59.8903,59.8123,59.8123,27064.0
2017-07-12 15:15:00,61.37,61.44,61.36,61.44,43284.0,59.8123,59.8805,59.8026,59.8805,43284.0
2017-07-12 15:20:00,61.44,61.46,61.42,61.44,34893.0,59.8805,59.9,59.861,59.8805,34893.0
2017-07-12 15:25:00,61.44,61.45,61.42,61.43,41061.0,59.8805,59.8903,59.861,59.8708,41061.0
2017-07-12 15:30:00,61.44,61.49,61.43,61.49,47725.0,59.8805,59.9293,59.8708,59.9293,47725.0
2017-07-12 15:35:00,61.49,61.5,61.42,61.42,55627.0,59.9293,59.939,59.861,59.861,55627.0
2017-07-12 15:40:00,61.42,61.43,61.4,61.43,46752.0,59.861,59.8708,59.8415,59.8708,46752.0
2017-07-12 15:45:00,61.42,61.48,61.41,61.45,74223.0,59.861,59.9195,59.8513,59.8903,74223.0
2017-07-12 15:50:00,61.45,61.49,61.37,61.38,91395.0,59.8903,59.9293,59.8123,59.822,91395.0
2017-07-12 15:55:00,61.38,61.42,61.31,61.41,194653.0,59.822,59.861,59.7538,59.8513,194653.0
2017-07-13 09:30:00,61.39,61.62,60.94,61.17,88599.0,59.8318,60.056,59.3932,59.6174,88599.0
2017-07-13 09:35:00,61.17,61.21,60.95,61.04,30113.0,59.6174,59.6564,59.403,59.4907,30113.0
2017-07-13 09:40:00,61.02,61.16,61.02,61.09,16058.0,59.4712,59.6076,59.4712,59.5394,16058.0
2017-07-13 09:45:00,61.1,61.12,61.02,61.04,9453.0,59.5492,59.5686,59.4712,59.4907,9453.0
2017-07-13 09:50:00,61.04,61.12,61.04,61.1,8625.0,59.4907,59.5686,59.4907,59.5492,8625.0
2017-07-13 09:55:00,61.1,61.15,61.02,61.05,77403.0,59.5492,59.5979,59.4712,59.5004,77403.0
2017-07-13 10:00:00,61.05,61.11,61.03,61.11,47171.0,59.5004,59.5589,59.4809,59.5589,47171.0
2017-07-13 10:05:00,61.11,61.17,61.08,61.16,75446.0,59.5589,59.6174,59.5297,59.6076,75446.0
2017-07-13 10:10:00,61.16,61.19,61.07,61.1,65458.0,59.6076,59.6369,59.5199,59.5492,65458.0
2017-07-13 10:15:00,61.1,61.12,61.01,61.03,52164.0,59.5492,59.5686,59.4614,59.4809,52164.0
2017-07-13 10:20:00,61.05,61.05,60.9,60.95,28935.0,59.5004,59.5004,59.3542,59.403,28935.0
2017-07-13 10:25:00,60.92,60.95,60.69,60.74,32163.0,59.3737,59.403,59.1496,59.1983,32163.0
2017-07-13 10:30:00,60.75,60.75,60.65,60.71,17971.0,59.208,59.208,59.1106,59.169,17971.0
2017-07-13 10:35:00,60.72,60.77,60.68,60.76,15143.0,59.1788,59.2275,59.1398,59.2178,15143.0
2017-07-13 10:40:00,60.76,60.81,60.74,60.76,8777.0,59.2178,59.2665,59.1983,59.2178,8777.0
2017-07-13 10:45:00,60.76,60.84,60.73,60.84,16155.0,59.2178,59.2957,59.1885,59.2957,16155.0
2017-07-13 10:50:00,60.84,60.86,60.78,60.86,24349.0,59.2957,59.3152,59.2373,59.3152,24349.0
2017-07-13 10:55:00,60.86,60.89,60.82,60.89,12326.0,59.3152,59.3445,59.2763,59.3445,12326.0
2017-07-13 11:00:00,60.89,60.95,60.88,60.9,12656.0,59.3445,59.403,59.3347,59.3542,12656.0
2017-07-13 11:05:00,60.89,60.93,60.88,60.89,10545.0,59.3445,59.3835,59.3347,59.3445,10545.0
2017-07-13 11:10:00,60.89,60.91,60.86,60.91,15431.0,59.3445,59.364,59.3152,59.364,15431.0
2017-07-13 11:15:00,60.91,60.95,60.85,60.91,19480.0,59.364,59.403,59.3055,59.364,19480.0
2017-07-13 11:20:00,60.89,60.95,60.86,60.9,24710.0,59.3445,59.403,59.3152,59.3542,24710.0
2017-07-13 11:25:00,60.9,60.94,60.86,60.93,22547.0,59.3542,59.3932,59.3152,59.3835,22547.0
2017-07-13 11:30:00,60.92,61.0,60.91,60.99,15441.0,59.3737,59.4517,59.364,59.4419,15441.0
2017-07-13 11:35:00,60.99,60.99,60.92,60.92,16911.0,59.4419,59.4419,59.3737,59.3737,16911.0
2017-07-13 11:40:00,60.92,60.93,60.87,60.87,13664.0,59.3737,59.3835,59.325,59.325,13664.0
2017-07-13 11:45:00,60.87,60.97,60.87,60.96,27627.0,59.325,59.4224,59.325,59.4127,27627.0
2017-07-13 11:50:00,60.96,61.03,60.94,60.99,16567.0,59.4127,59.4809,59.3932,59.4419,16567.0
2017-07-13 11:55:00,60.98,60.98,60.89,60.89,5600.0,59.4322,59.4322,59.3445,59.3445,5600.0
2017-07-13 12:00:00,60.89,60.93,60.87,60.87,16621.0,59.3445,59.3835,59.325,59.325,16621.0
2017-07-13 12:05:00,60.88,60.9,60.86,60.87,9600.0,59.3347,59.3542,59.3152,59.325,9600.0
2017-07-13 12:10:00,60.87,60.92,60.86,60.92,13232.0,59.325,59.3737,59.3152,59.3737,13232.0
2017-07-13 12:15:00,60.91,60.98,60.88,60.89,20087.0,59.364,59.4322,59.3347,59.3445,20087.0
2017-07-13 12:20:00,60.88,60.92,60.86,60.91,17471.0,59.3347,59.3737,59.3152,59.364,17471.0
2017-07-13 12:25:00,60.92,60.94,60.87,60.87,7950.0,59.3737,59.3932,59.325,59.325,7950.0
2017-07-13 12:30:00,60.86,60.91,60.86,60.87,10083.0,59.3152,59.364,59.3152,59.325,10083.0
2017-07-13 12:35:00,60.86,60.88,60.83,60.87,6800.0,59.3152,59.3347,59.286,59.325,6800.0
2017-07-13 12:40:00,60.87,60.89,60.84,60.87,11775.0,59.325,59.3445,59.2957,59.325,11775.0
2017-07-13 12:45:00,60.87,60.88,60.84,60.85,9000.0,59.325,59.3347,59.2957,59.3055,9000.0
2017-07-13 12:50:00,60.84,60.84,60.8,60.81,9809.0,59.2957,59.2957,59.2568,59.2665,9809.0
2017-07-13 12:55:00,60.8,60.82,60.78,60.8,10200.0,59.2568,59.2763,59.2373,59.2568,10200.0
2017-07-13 13:00:00,60.8,60.8,60.76,60.76,9087.0,59.2568,59.2568,59.2178,59.2178,9087.0
2017-07-13 13:05:00,60.75,60.81,60.75,60.78,10703.0,59.208,59.2665,59.208,59.2373,10703.0
2017-07-13 13:10:00,60.77,60.78,60.75,60.77,5100.0,59.2275,59.2373,59.208,59.2275,5100.0
2017-07-13 13:15:00,60.78,60.81,60.77,60.78,9900.0,59.2373,59.2665,59.2275,59.2373,9900.0
2017-07-13 13:20:00,60.77,60.78,60.74,60.77,9364.0,59.2275,59.2373,59.1983,59.2275,9364.0
2017-07-13 13:25:00,60.78,60.82,60.78,60.82,8579.0,59.2373,59.2763,59.2373,59.2763,8579.0
2017-07-13 13:30:00,60.81,60.82,60.77,60.78,9800.0,59.2665,59.2763,59.2275,59.2373,9800.0
2017-07-13 13:35:00,60.77,60.85,60.77,60.83,12835.0,59.2275,59.3055,59.2275,59.286,12835.0
2017-07-13 13:40:00,60.83,60.83,60.78,60.81,11966.0,59.286,59.286,59.2373,59.2665,11966.0
2017-07-13 13:45:00,60.8,60.81,60.71,60.71,14911.0,59.2568,59.2665,59.169,59.169,14911.0
2017-07-13 13:50:00,60.71,60.73,60.63,60.65,22716.0,59.169,59.1885,59.0911,59.1106,22716.0
2017-07-13 13:55:00,60.66,60.73,60.64,60.7,11005.0,59.1203,59.1885,59.1008,59.1593,11005.0
2017-07-13 14:00:00,60.7,60.78,60.68,60.78,13349.0,59.1593,59.2373,59.1398,59.2373,13349.0
2017-07-13 14:05:00,60.79,60.82,60.74,60.82,19941.0,59.247,59.2763,59.1983,59.2763,19941.0
2017-07-13 14:10:00,60.82,60.86,60.81,60.85,9040.0,59.2763,59.3152,59.2665,59.3055,9040.0
2017-07-13 14:15:00,60.85,60.91,60.84,60.87,28168.0,59.3055,59.364,59.2957,59.325,28168.0
2017-07-13 14:20:00,60.87,60.9,60.82,60.86,12952.0,59.325,59.3542,59.2763,59.3152,12952.0
2017-07-13 14:25:00,60.86,60.89,60.85,60.88,17241.0,59.3152,59.3445,59.3055,59.3347,17241.0
2017-07-13 14:30:00,60.87,60.91,60.86,60.87,21915.0,59.325,59.364,59.3152,59.325,21915.0
2017-07-13 14:35:00,60.88,60.9,60.87,60.88,5979.0,59.3347,59.3542,59.325,59.3347,5979.0
2017-07-13 14:40:00,60.87,60.94,60.87,60.88,9700.0,59.325,59.3932,59.325,59.3347,9700.0
2017-07-13 14:45:00,60.88,60.9,60.84,60.88,7700.0,59.3347,59.3542,59.2957,59.3347,7700.0
2017-07-13 14:50:00,60.88,60.92,60.85,60.89,21746.0,59.3347,59.3737,59.3055,59.3445,21746.0
2017-07-13 14:55:00,60.89,60.95,60.87,60.92,20429.0,59.3445,59.403,59.325,59.3737,20429.0
2017-07-13 15:00:00,60.92,60.92,60.87,60.89,11379.0,59.3737,59.3737,59.325,59.3445,11379.0
2017-07-13 15:05:00,60.89,60.89,60.83,60.85,11564.0,59.3445,59.3445,59.286,59.3055,11564.0
2017-07-13 15:10:00,60.85,60.85,60.79,60.82,16900.0,59.3055,59.3055,59.247,59.2763,16900.0
2017-07-13 15:15:00,60.82,60.86,60.77,60.78,21450.0,59.2763,59.3152,59.2275,59.2373,21450.0
2017-07-13 15:20:00,60.78,60.85,60.78,60.84,23598.0,59.2373,59.3055,59.2373,59.2957,23598.0
2017-07-13 15:25:00,60.85,60.91,60.84,60.85,15452.0,59.3055,59.364,59.2957,59.3055,15452.0
2017-07-13 15:30:00,60.86,60.91,60.85,60.88,32286.0,59.3152,59.364,59.3055,59.3347,32286.0
2017-07-13 15:35:00,60.89,60.91,60.82,60.82,40902.0,59.3445,59.364,59.2763,59.2763,40902.0
2017-07-13 15:40:00,60.82,60.91,60.8,60.9,64818.0,59.2763,59.364,59.2568,59.3542,64818.0
2017-07-13 15:45:00,60.9,60.93,60.88,60.88,49136.0,59.3542,59.3835,59.3347,59.3347,49136.0
2017-07-13 15:50:00,60.89,60.94,60.86,60.93,72959.0,59.3445,59.3932,59.3152,59.3835,72959.0
2017-07-13 15:55:00,60.93,60.93,60.79,60.79,159220.0,59.3835,59.3835,59.247,59.247,159220.0
2017-07-14 09:30:00,61.1,61.21,60.97,60.99,69637.0,59.5492,59.6564,59.4224,59.4419,69637.0
2017-07-14 09:35:00,60.91,60.99,60.83,60.98,12911.0,59.364,59.4419,59.286,59.4322,12911.0
2017-07-14 09:40:00,60.96,61.06,60.83,60.94,22433.0,59.4127,59.5102,59.286,59.3932,22433.0
2017-07-14 09:45:00,60.92,61.01,60.92,60.97,10825.0,59.3737,59.4614,59.3737,59.4224,10825.0
2017-07-14 09:50:00,60.99,61.04,60.94,60.94,7216.0,59.4419,59.4907,59.3932,59.3932,7216.0
2017-07-14 09:55:00,60.94,61.01,60.87,61.01,7615.0,59.3932,59.4614,59.325,59.4614,7615.0
2017-07-14 10:00:00,61.0,61.02,60.89,61.02,9484.0,59.4517,59.4712,59.3445,59.4712,9484.0
2017-07-14 10:05:00,60.97,61.01,60.91,60.92,8903.0,59.4224,59.4614,59.364,59.3737,8903.0
2017-07-14 10:10:00,60.95,61.07,60.92,61.07,8599.0,59.403,59.5199,59.3737,59.5199,8599.0
2017-07-14 10:15:00,61.04,61.14,61.03,61.11,12799.0,59.4907,59.5881,59.4809,59.5589,12799.0
2017-07-14 10:20:00,61.08,61.12,60.97,60.98,5949.0,59.5297,59.5686,59.4224,59.4322,5949.0
2017-07-14 10:25:00,60.98,61.02,60.95,60.98,3300.0,59.4322,59.4712,59.403,59.4322,3300.0
2017-07-14 10:30:00,61.02,61.07,60.95,61.06,8634.0,59.4712,59.5199,59.403,59.5102,8634.0
2017-07-14 10:35:00,61.05,61.16,61.05,61.16,10803.0,59.5004,59.6076,59.5004,59.6076,10803.0
2017-07-14 10:40:00,61.14,61.19,61.07,61.07,6500.0,59.5881,59.6369,59.5199,59.5199,6500.0
2017-07-14 10:45:00,61.07,61.14,61.05,61.06,5050.0,59.5199,59.5881,59.5004,59.5102,5050.0
2017-07-14 10:50:00,61.09,61.17,61.09,61.16,7031.0,59.5394,59.6174,59.5394,59.6076,7031.0
2017-07-14 10:55:00,61.14,61.17,61.08,61.15,4740.0,59.5881,59.6174,59.5297,59.5979,4740.0
2017-07-14 11:00:00,61.16,61.16,61.09,61.12,11778.0,59.6076,59.6076,59.5394,59.5686,11778.0
2017-07-14 11:05:00,61.1,61.13,61.08,61.1,7825.0,59.5492,59.5784,59.5297,59.5492,7825.0
2017-07-14 11:10:00,61.09,61.13,61.09,61.11,2800.0,59.5394,59.5784,59.5394,59.5589,2800.0
2017-07-14 11:15:00,61.1,61.1,61.03,61.06,8282.0,59.5492,59.5492,59.4809,59.5102,8282.0
2017-07-14 11:20:00,61.06,61.08,61.02,61.04,7513.0,59.5102,59.5297,59.4712,59.4907,7513.0
2017-07-14 11:25:00,61.05,61.06,60.99,60.99,10065.0,59.5004,59.5102,59.4419,59.4419,10065.0
2017-07-14 11:30:00,60.99,61.05,60.99,61.03,14185.0,59.4419,59.5004,59.4419,59.4809,14185.0
2017-07-14 11:35:00,61.03,61.04,60.98,61.03,9120.0,59.4809,59.4907,59.4322,59.4809,9120.0
2017-07-14 11:40:00,61.02,61.02,60.88,60.88,126209.0,59.4712,59.4712,59.3347,59.3347,126209.0
2017-07-14 11:45:00,60.87,60.96,60.85,60.92,190324.0,59.325,59.4127,59.3055,59.3737,190324.0
2017-07-14 11:50:00,60.92,60.94,60.88,60.9,28841.0,59.3737,59.3932,59.3347,59.3542,28841.0
2017-07-14 11:55:00,60.9,60.93,60.89,60.9,19359.0,59.3542,59.3835,59.3445,59.3542,19359.0
2017-07-14 12:00:00,60.9,60.9,60.86,60.86,16175.0,59.3542,59.3542,59.3152,59.3152,16175.0
2017-07-14 12:05:00,60.86,60.87,60.82,60.82,8898.0,59.3152,59.325,59.2763,59.2763,8898.0
2017-07-14 12:10:00,60.82,60.83,60.75,60.83,18300.0,59.2763,59.286,59.208,59.286,18300.0
2017-07-14 12:15:00,60.83,60.84,60.8,60.81,9373.0,59.286,59.2957,59.2568,59.2665,9373.0
2017-07-14 12:20:00,60.81,60.87,60.8,60.86,10936.0,59.2665,59.325,59.2568,59.3152,10936.0
2017-07-14 12:25:00,60.87,60.91,60.84,60.91,21367.0,59.325,59.364,59.2957,59.364,21367.0
2017-07-14 12:30:00,60.91,60.94,60.87,60.87,6761.0,59.364,59.3932,59.325,59.325,6761.0
2017-07-14 12:35:00,60.87,60.93,60.85,60.93,13777.0,59.325,59.3835,59.3055,59.3835,13777.0
2017-07-14 12:40:00,60.91,60.91,60.84,60.84,3650.0,59.364,59.364,59.2957,59.2957,3650.0
2017-07-14 12:45:00,60.84,60.85,60.82,60.85,11261.0,59.2957,59.3055,59.2763,59.3055,11261.0
2017-07-14 12:50:00,60.83,60.84,60.8,60.81,6500.0,59.286,59.2957,59.2568,59.2665,6500.0
2017-07-14 12:55:00,60.8,60.82,60.78,60.78,5700.0,59.2568,59.2763,59.2373,59.2373,5700.0
2017-07-14 13:00:00,60.77,60.78,60.73,60.76,9995.0,59.2275,59.2373,59.1885,59.2178,9995.0
2017-07-14 13:05:00,60.76,60.77,60.72,60.72,8388.0,59.2178,59.2275,59.1788,59.1788,8388.0
2017-07-14 13:10:00,60.71,60.76,60.7,60.75,14011.0,59.169,59.2178,59.1593,59.208,14011.0
2017-07-14 13:15:00,60.76,60.76,60.72,60.72,8275.0,59.2178,59.2178,59.1788,59.1788,8275.0
2017-07-14 13:20:00,60.74,60.74,60.65,60.71,17417.0,59.1983,59.1983,59.1106,59.169,17417.0
2017-07-14 13:25:00,60.71,60.71,60.66,60.66,5282.0,59.169,59.169,59.1203,59.1203,5282.0
2017-07-14 13:30:00,60.68,60.71,60.66,60.69,15199.0,59.1398,59.169,59.1203,59.1496,15199.0
2017-07-14 13:35:00,60.68,60.71,60.68,60.69,10700.0,59.1398,59.169,59.1398,59.1496,10700.0
2017-07-14 13:40:00,60.68,60.71,60.67,60.71,14560.0,59.1398,59.169,59.1301,59.169,14560.0
2017-07-14 13:45:00,60.71,60.73,60.7,60.72,11997.0,59.169,59.1885,59.1593,59.1788,11997.0
2017-07-14 13:50:00,60.72,60.78,60.71,60.77,14737.0,59.1788,59.2373,59.169,59.2275,14737.0
2017-07-14 13:55:00,60.77,60.8,60.76,60.77,11278.0,59.2275,59.2568,59.2178,59.2275,11278.0
2017-07-14 14:00:00,60.77,60.87,60.77,60.81,15171.0,59.2275,59.325,59.2275,59.2665,15171.0
2017-07-14 14:05:00,60.8,61.53,60.51,61.46,530096.0,59.2568,59.9682,58.9741,59.9,530096.0
2017-07-14 14:10:00,61.53,61.61,61.2,61.32,277631.0,59.9682,60.0462,59.6466,59.7636,277631.0
2017-07-14 14:15:00,61.28,61.54,61.14,61.4,155842.0,59.7246,59.978,59.5881,59.8415,155842.0
2017-07-14 14:20:00,61.4,61.4,61.06,61.06,144724.0,59.8415,59.8415,59.5102,59.5102,144724.0
2017-07-14 14:25:00,61.08,61.29,60.99,61.2,217638.0,59.5297,59.7343,59.4419,59.6466,217638.0
2017-07-14 14:30:00,61.2,61.36,61.2,61.23,73407.0,59.6466,59.8026,59.6466,59.6759,73407.0
2017-07-14 14:35:00,61.24,61.28,61.09,61.11,20197.0,59.6856,59.7246,59.5394,59.5589,20197.0
2017-07-14 14:40:00,61.09,61.09,61.01,61.05,53225.0,59.5394,59.5394,59.4614,59.5004,53225.0
2017-07-14 14:45:00,61.05,61.21,60.99,61.13,63871.0,59.5004,59.6564,59.4419,59.5784,63871.0
2017-07-14 14:50:00,61.15,61.29,61.13,61.17,27634.0,59.5979,59.7343,59.5784,59.6174,27634.0
2017-07-14 14:55:00,61.21,61.26,61.1,61.19,74749.0,59.6564,59.7051,59.5492,59.6369,74749.0
2017-07-14 15:00:00,61.17,61.22,61.13,61.15,49343.0,59.6174,59.6661,59.5784,59.5979,49343.0
2017-07-14 15:05:00,61.13,61.13,61.01,61.05,48749.0,59.5784,59.5784,59.4614,59.5004,48749.0
2017-07-14 15:10:00,61.06,61.06,60.97,61.03,250294.0,59.5102,59.5102,59.4224,59.4809,250294.0
2017-07-14 15:15:00,61.03,61.04,60.95,60.97,63503.0,59.4809,59.4907,59.403,59.4224,63503.0
2017-07-14 15:20:00,60.97,61.06,60.92,61.06,121614.0,59.4224,59.5102,59.3737,59.5102,121614.0
2017-07-14 15:25:00,61.05,61.16,61.04,61.08,49467.0,59.5004,59.6076,59.4907,59.5297,49467.0
2017-07-14 15:30:00,61.08,61.09,61.03,61.05,62627.0,59.5297,59.5394,59.4809,59.5004,62627.0
2017-07-14 15:35:00,61.04,61.06,60.98,61.01,55488.0,59.4907,59.5102,59.4322,59.4614,55488.0
2017-07-14 15:40:00,61.0,61.07,60.98,61.03,64403.0,59.4517,59.5199,59.4322,59.4809,64403.0
2017-07-14 15:45:00,61.04,61.05,60.96,60.99,69191.0,59.4907,59.5004,59.4127,59.4419,69191.0
2017-07-14 15:50:00,60.99,61.09,60.98,61.04,250371.0,59.4419,59.5394,59.4322,59.4907,250371.0
2017-07-14 15:55:00,61.04,61.2,61.04,61.13,393470.0,59.4907,59.6466,59.4907,59.5784,393470.0
2017-07-17 09:30:00,60.93,61.13,60.79,60.85,77505.0,59.3835,59.5784,59.247,59.3055,77505.0
2017-07-17 09:35:00,60.83,60.94,60.64,60.81,25245.0,59.286,59.3932,59.1008,59.2665,25245.0
2017-07-17 09:40:00,60.82,61.11,60.74,61.08,26916.0,59.2763,59.5589,59.1983,59.5297,26916.0
2017-07-17 09:45:00,61.08,61.08,60.8,60.8,51684.0,59.5297,59.5297,59.2568,59.2568,51684.0
2017-07-17 09:50:00,60.81,60.93,60.72,60.87,92904.0,59.2665,59.3835,59.1788,59.325,92904.0
2017-07-17 09:55:00,60.88,60.98,60.87,60.92,66004.0,59.3347,59.4322,59.325,59.3737,66004.0
2017-07-17 10:00:00,60.92,61.12,60.86,61.1,38824.0,59.3737,59.5686,59.3152,59.5492,38824.0
2017-07-17 10:05:00,61.1,61.21,61.05,61.07,91861.0,59.5492,59.6564,59.5004,59.5199,91861.0
2017-07-17 10:10:00,61.06,61.15,61.01,61.14,29654.0,59.5102,59.5979,59.4614,59.5881,29654.0
2017-07-17 10:15:00,61.14,61.26,61.12,61.18,37290.0,59.5881,59.7051,59.5686,59.6271,37290.0
2017-07-17 10:20:00,61.17,61.33,61.13,61.32,51113.0,59.6174,59.7733,59.5784,59.7636,51113.0
2017-07-17 10:25:00,61.33,61.39,61.15,61.21,48447.0,59.7733,59.8318,59.5979,59.6564,48447.0
2017-07-17 10:30:00,61.21,61.26,61.17,61.22,29746.0,59.6564,59.7051,59.6174,59.6661,29746.0
2017-07-17 10:35:00,61.22,61.3,61.22,61.29,25907.0,59.6661,59.7441,59.6661,59.7343,25907.0
2017-07-17 10:40:00,61.29,61.41,61.28,61.39,30120.0,59.7343,59.8513,59.7246,59.8318,30120.0
2017-07-17 10:45:00,61.38,61.38,61.29,61.35,24700.0,59.822,59.822,59.7343,59.7928,24700.0
2017-07-17 10:50:00,61.37,61.39,61.28,61.28,23954.0,59.8123,59.8318,59.7246,59.7246,23954.0
2017-07-17 10:55:00,61.28,61.31,61.21,61.24,42119.0,59.7246,59.7538,59.6564,59.6856,42119.0
2017-07-17 11:00:00,61.24,61.3,61.23,61.29,23969.0,59.6856,59.7441,59.6759,59.7343,23969.0
2017-07-17 11:05:00,61.3,61.3,61.15,61.16,32862.0,59.7441,59.7441,59.5979,59.6076,32862.0
2017-07-17 11:10:00,61.17,61.29,61.13,61.23,17900.0,59.6174,59.7343,59.5784,59.6759,17900.0
2017-07-17 11:15:00,61.22,61.3,61.19,61.26,18420.0,59.6661,59.7441,59.6369,59.7051,18420.0
2017-07-17 11:20:00,61.25,61.3,61.23,61.25,18273.0,59.6953,59.7441,59.6759,59.6953,18273.0
2017-07-17 11:25:00,61.26,61.3,61.24,61.3,19129.0,59.7051,59.7441,59.6856,59.7441,19129.0
2017-07-17 11:30:00,61.28,61.29,61.22,61.22,17515.0,59.7246,59.7343,59.6661,59.6661,17515.0
2017-07-17 11:35:00,61.23,61.33,61.19,61.25,13027.0,59.6759,59.7733,59.6369,59.6953,13027.0
2017-07-17 11:40:00,61.24,61.47,61.21,61.44,35530.0,59.6856,59.9098,59.6564,59.8805,35530.0
2017-07-17 11:45:00,61.45,61.58,61.39,61.48,190508.0,59.8903,60.017,59.8318,59.9195,190508.0
2017-07-17 11:50:00,61.48,61.51,61.45,61.45,23405.0,59.9195,59.9487,59.8903,59.8903,23405.0
2017-07-17 11:55:00,61.45,61.47,61.41,61.42,21284.0,59.8903,59.9098,59.8513,59.861,21284.0
2017-07-17 12:00:00,61.43,61.47,61.39,61.42,19182.0,59.8708,59.9098,59.8318,59.861,19182.0
2017-07-17 12:05:00,61.42,61.48,61.39,61.43,19909.0,59.861,59.9195,59.8318,59.8708,19909.0
2017-07-17 12:10:00,61.43,61.51,61.43,61.49,19467.0,59.8708,59.9487,59.8708,59.9293,19467.0
2017-07-17 12:15:00,61.48,61.49,61.44,61.47,15757.0,59.9195,59.9293,59.8805,59.9098,15757.0
2017-07-17 12:20:00,61.47,61.51,61.45,61.48,14839.0,59.9098,59.9487,59.8903,59.9195,14839.0
2017-07-17 12:25:00,61.48,61.5,61.41,61.45,29091.0,59.9195,59.939,59.8513,59.8903,29091.0
2017-07-17 12:30:00,61.46,61.47,61.39,61.39,13137.0,59.9,59.9098,59.8318,59.8318,13137.0
2017-07-17 12:35:00,61.39,61.39,61.33,61.35,16563.0,59.8318,59.8318,59.7733,59.7928,16563.0
2017-07-17 12:40:00,61.36,61.4,61.31,61.32,12713.0,59.8026,59.8415,59.7538,59.7636,12713.0
2017-07-17 12:45:00,61.32,61.33,61.29,61.32,14237.0,59.7636,59.7733,59.7343,59.7636,14237.0
2017-07-17 12:50:00,61.32,61.43,61.32,61.39,16346.0,59.7636,59.8708,59.7636,59.8318,16346.0
2017-07-17 12:55:00,61.4,61.41,61.36,61.36,14992.0,59.8415,59.8513,59.8026,59.8026,14992.0
2017-07-17 13:00:00,61.35,61.4,61.32,61.37,16579.0,59.7928,59.8415,59.7636,59.8123,16579.0
2017-07-17 13:05:00,61.36,61.43,61.33,61.42,20953.0,59.8026,59.8708,59.7733,59.861,20953.0
2017-07-17 13:10:00,61.43,61.55,61.42,61.55,21110.0,59.8708,59.9877,59.861,59.9877,21110.0
2017-07-17 13:15:00,61.56,61.62,61.55,61.61,37940.0,59.9975,60.056,59.9877,60.0462,37940.0
2017-07-17 13:20:00,61.62,61.63,61.48,61.48,120073.0,60.056,60.0657,59.9195,59.9195,120073.0
2017-07-17 13:25:00,61.49,61.5,61.36,61.37,24232.0,59.9293,59.939,59.8026,59.8123,24232.0
2017-07-17 13:30:00,61.36,61.37,61.3,61.36,14972.0,59.8026,59.8123,59.7441,59.8026,14972.0
2017-07-17 13:35:00,61.36,61.38,61.29,61.3,14649.0,59.8026,59.822,59.7343,59.7441,14649.0
2017-07-17 13:40:00,61.3,61.39,61.3,61.36,16713.0,59.7441,59.8318,59.7441,59.8026,16713.0
2017-07-17 13:45:00,61.35,61.38,61.32,61.32,14734.0,59.7928,59.822,59.7636,59.7636,14734.0
2017-07-17 13:50:00,61.32,61.37,61.24,61.24,16178.0,59.7636,59.8123,59.6856,59.6856,16178.0
2017-07-17 13:55:00,61.24,61.3,61.23,61.27,18274.0,59.6856,59.7441,59.6759,59.7148,18274.0
2017-07-17 14:00:00,61.27,61.27,61.19,61.19,18968.0,59.7148,59.7148,59.6369,59.6369,18968.0
2017-07-17 14:05:00,61.2,61.22,61.18,61.19,15946.0,59.6466,59.6661,59.6271,59.6369,15946.0
2017-07-17 14:10:00,61.2,61.2,61.11,61.13,20561.0,59.6466,59.6466,59.5589,59.5784,20561.0
2017-07-17 14:15:00,61.12,61.13,61.06,61.1,25276.0,59.5686,59.5784,59.5102,59.5492,25276.0
2017-07-17 14:20:00,61.12,61.16,61.09,61.16,24036.0,59.5686,59.6076,59.5394,59.6076,24036.0
2017-07-17 14:25:00,61.15,61.22,61.13,61.22,13730.0,59.5979,59.6661,59.5784,59.6661,13730.0
2017-07-17 14:30:00,61.22,61.25,61.2,61.25,21970.0,59.6661,59.6953,59.6466,59.6953,21970.0
2017-07-17 14:35:00,61.25,61.26,61.11,61.16,35357.0,59.6953,59.7051,59.5589,59.6076,35357.0
2017-07-17 14:40:00,61.16,61.22,61.15,61.16,27665.0,59.6076,59.6661,59.5979,59.6076,27665.0
2017-07-17 14:45:00,61.17,61.22,61.15,61.18,24731.0,59.6174,59.6661,59.5979,59.6271,24731.0
2017-07-17 14:50:00,61.15,61.24,61.14,61.23,16339.0,59.5979,59.6856,59.5881,59.6759,16339.0
2017-07-17 14:55:00,61.21,61.27,61.2,61.27,25177.0,59.6564,59.7148,59.6466,59.7148,25177.0
2017-07-17 15:00:00,61.28,61.32,61.24,61.28,22440.0,59.7246,59.7636,59.6856,59.7246,22440.0
2017-07-17 15:05:00,61.29,61.32,61.23,61.24,23505.0,59.7343,59.7636,59.6759,59.6856,23505.0
2017-07-17 15:10:00,61.24,61.27,61.22,61.24,22992.0,59.6856,59.7148,59.6661,59.6856,22992.0
2017-07-17 15:15:00,61.24,61.24,61.18,61.21,17953.0,59.6856,59.6856,59.6271,59.6564,17953.0
2017-07-17 15:20:00,61.2,61.24,61.19,61.23,19114.0,59.6466,59.6856,59.6369,59.6759,19114.0
2017-07-17 15:25:00,61.23,61.23,61.18,61.22,18690.0,59.6759,59.6759,59.6271,59.6661,18690.0
2017-07-17 15:30:00,61.22,61.24,61.17,61.21,43688.0,59.6661,59.6856,59.6174,59.6564,43688.0
2017-07-17 15:35:00,61.21,61.25,61.14,61.16,46262.0,59.6564,59.6953,59.5881,59.6076,46262.0
2017-07-17 15:40:00,61.16,61.17,61.12,61.15,59697.0,59.6076,59.6174,59.5686,59.5979,59697.0
2017-07-17 15:45:00,61.15,61.24,61.14,61.23,56637.0,59.5979,59.6856,59.5881,59.6759,56637.0
2017-07-17 15:50:00,61.23,61.23,61.19,61.2,81622.0,59.6759,59.6759,59.6369,59.6466,81622.0
2017-07-17 15:55:00,61.21,61.29,61.19,61.28,192226.0,59.6564,59.7343,59.6369,59.7246,192226.0
2017-07-18 09:30:00,61.55,61.64,61.29,61.37,124026.0,59.9877,60.0754,59.7343,59.8123,124026.0
2017-07-18 09:35:00,61.39,61.39,61.11,61.13,206950.0,59.8318,59.8318,59.5589,59.5784,206950.0
2017-07-18 09:40:00,61.09,61.13,61.03,61.1,22655.0,59.5394,59.5784,59.4809,59.5492,22655.0
2017-07-18 09:45:00,61.09,61.17,61.0,61.03,51874.0,59.5394,59.6174,59.4517,59.4809,51874.0
2017-07-18 09:50:00,61.02,61.08,60.95,60.97,35798.0,59.4712,59.5297,59.403,59.4224,35798.0
2017-07-18 09:55:00,60.98,61.06,60.96,60.96,25920.0,59.4322,59.5102,59.4127,59.4127,25920.0
2017-07-18 10:00:00,60.96,61.05,60.85,61.0,41702.0,59.4127,59.5004,59.3055,59.4517,41702.0
2017-07-18 10:05:00,61.0,61.09,60.99,61.05,19057.0,59.4517,59.5394,59.4419,59.5004,19057.0
2017-07-18 10:10:00,61.06,61.19,61.05,61.07,15977.0,59.5102,59.6369,59.5004,59.5199,15977.0
2017-07-18 10:15:00,61.06,61.08,61.02,61.03,14000.0,59.5102,59.5297,59.4712,59.4809,14000.0
2017-07-18 10:20:00,61.02,61.05,61.0,61.0,20150.0,59.4712,59.5004,59.4517,59.4517,20150.0
2017-07-18 10:25:00,61.0,61.08,60.99,61.02,19797.0,59.4517,59.5297,59.4419,59.4712,19797.0
2017-07-18 10:30:00,61.01,61.04,60.93,60.99,33641.0,59.4614,59.4907,59.3835,59.4419,33641.0
2017-07-18 10:35:00,60.98,61.12,60.98,61.1,20141.0,59.4322,59.5686,59.4322,59.5492,20141.0
2017-07-18 10:40:00,61.09,61.12,60.96,60.96,13914.0,59.5394,59.5686,59.4127,59.4127,13914.0
2017-07-18 10:45:00,60.98,61.06,60.96,61.05,35468.0,59.4322,59.5102,59.4127,59.5004,35468.0
2017-07-18 10:50:00,61.05,61.08,61.02,61.08,13731.0,59.5004,59.5297,59.4712,59.5297,13731.0
2017-07-18 10:55:00,61.08,61.12,61.07,61.1,19451.0,59.5297,59.5686,59.5199,59.5492,19451.0
2017-07-18 11:00:00,61.1,61.19,61.09,61.15,18624.0,59.5492,59.6369,59.5394,59.5979,18624.0
2017-07-18 11:05:00,61.16,61.16,61.07,61.08,10050.0,59.6076,59.6076,59.5199,59.5297,10050.0
2017-07-18 11:10:00,61.08,61.08,60.99,61.0,24607.0,59.5297,59.5297,59.4419,59.4517,24607.0
2017-07-18 11:15:00,61.0,61.11,60.99,61.1,20539.0,59.4517,59.5589,59.4419,59.5492,20539.0
2017-07-18 11:20:00,61.11,61.11,61.0,61.0,35630.0,59.5589,59.5589,59.4517,59.4517,35630.0
2017-07-18 11:25:00,61.01,61.04,61.0,61.02,12818.0,59.4614,59.4907,59.4517,59.4712,12818.0
2017-07-18 11:30:00,61.01,61.06,61.0,61.03,23325.0,59.4614,59.5102,59.4517,59.4809,23325.0
2017-07-18 11:35:00,61.04,61.04,61.01,61.03,15292.0,59.4907,59.4907,59.4614,59.4809,15292.0
2017-07-18 11:40:00,61.03,61.04,61.02,61.03,6924.0,59.4809,59.4907,59.4712,59.4809,6924.0
2017-07-18 11:45:00,61.02,61.03,60.97,60.97,18618.0,59.4712,59.4809,59.4224,59.4224,18618.0
2017-07-18 11:50:00,60.98,61.02,60.92,60.95,25198.0,59.4322,59.4712,59.3737,59.403,25198.0
2017-07-18 11:55:00,60.97,60.98,60.91,60.94,21263.0,59.4224,59.4322,59.364,59.3932,21263.0
2017-07-18 12:00:00,60.96,60.99,60.92,60.94,17996.0,59.4127,59.4419,59.3737,59.3932,17996.0
2017-07-18 12:05:00,60.94,60.95,60.82,60.94,40478.0,59.3932,59.403,59.2763,59.3932,40478.0
2017-07-18 12:10:00,60.93,60.97,60.84,60.86,28982.0,59.3835,59.4224,59.2957,59.3152,28982.0
2017-07-18 12:15:00,60.86,60.95,60.85,60.88,16732.0,59.3152,59.403,59.3055,59.3347,16732.0
2017-07-18 12:20:00,60.88,60.9,60.8,60.9,42463.0,59.3347,59.3542,59.2568,59.3542,42463.0
2017-07-18 12:25:00,60.9,60.9,60.8,60.82,25149.0,59.3542,59.3542,59.2568,59.2763,25149.0
2017-07-18 12:30:00,60.81,60.87,60.8,60.84,9466.0,59.2665,59.325,59.2568,59.2957,9466.0
2017-07-18 12:35:00,60.84,60.86,60.82,60.86,10448.0,59.2957,59.3152,59.2763,59.3152,10448.0
2017-07-18 12:40:00,60.86,60.92,60.84,60.89,20766.0,59.3152,59.3737,59.2957,59.3445,20766.0
2017-07-18 12:45:00,60.89,60.95,60.84,60.85,24677.0,59.3445,59.403,59.2957,59.3055,24677.0
2017-07-18 12:50:00,60.84,60.87,60.8,60.84,19679.0,59.2957,59.325,59.2568,59.2957,19679.0
2017-07-18 12:55:00,60.84,60.86,60.8,60.85,11289.0,59.2957,59.3152,59.2568,59.3055,11289.0
2017-07-18 13:00:00,60.86,60.9,60.83,60.84,9216.0,59.3152,59.3542,59.286,59.2957,9216.0
2017-07-18 13:05:00,60.84,60.85,60.82,60.85,7566.0,59.2957,59.3055,59.2763,59.3055,7566.0
2017-07-18 13:10:00,60.85,60.89,60.83,60.88,11027.0,59.3055,59.3445,59.286,59.3347,11027.0
2017-07-18 13:15:00,60.88,60.88,60.85,60.86,11502.0,59.3347,59.3347,59.3055,59.3152,11502.0
2017-07-18 13:20:00,60.86,60.91,60.86,60.89,10588.0,59.3152,59.364,59.3152,59.3445,10588.0
2017-07-18 13:25:00,60.88,60.9,60.86,60.9,23550.0,59.3347,59.3542,59.3152,59.3542,23550.0
2017-07-18 13:30:00,60.9,60.92,60.88,60.91,8232.0,59.3542,59.3737,59.3347,59.364,8232.0
2017-07-18 13:35:00,60.91,60.95,60.91,60.94,17554.0,59.364,59.403,59.364,59.3932,17554.0
2017-07-18 13:40:00,60.94,60.97,60.94,60.94,26850.0,59.3932,59.4224,59.3932,59.3932,26850.0
2017-07-18 13:45:00,60.94,60.95,60.89,60.94,31513.0,59.3932,59.403,59.3445,59.3932,31513.0
2017-07-18 13:50:00,60.94,60.94,60.91,60.92,7866.0,59.3932,59.3932,59.364,59.3737,7866.0
2017-07-18 13:55:00,60.93,60.97,60.92,60.95,12937.0,59.3835,59.4224,59.3737,59.403,12937.0
2017-07-18 14:00:00,60.96,61.03,60.94,61.03,50393.0,59.4127,59.4809,59.3932,59.4809,50393.0
2017-07-18 14:05:00,61.03,61.03,60.96,60.98,30538.0,59.4809,59.4809,59.4127,59.4322,30538.0
2017-07-18 14:10:00,60.98,60.99,60.96,60.98,14561.0,59.4322,59.4419,59.4127,59.4322,14561.0
2017-07-18 14:15:00,60.98,60.99,60.95,60.99,18641.0,59.4322,59.4419,59.403,59.4419,18641.0
2017-07-18 14:20:00,60.99,60.99,60.97,60.99,10201.0,59.4419,59.4419,59.4224,59.4419,10201.0
2017-07-18 14:25:00,60.99,60.99,60.94,60.96,48297.0,59.4419,59.4419,59.3932,59.4127,48297.0
2017-07-18 14:30:00,60.96,61.07,60.96,61.07,28287.0,59.4127,59.5199,59.4127,59.5199,28287.0
2017-07-18 14:35:00,61.08,61.18,61.07,61.17,24481.0,59.5297,59.6271,59.5199,59.6174,24481.0
2017-07-18 14:40:00,61.17,61.19,61.14,61.19,30886.0,59.6174,59.6369,59.5881,59.6369,30886.0
2017-07-18 14:45:00,61.19,61.21,61.15,61.2,18490.0,59.6369,59.6564,59.5979,59.6466,18490.0
2017-07-18 14:50:00,61.21,61.23,61.18,61.19,35410.0,59.6564,59.6759,59.6271,59.6369,35410.0
2017-07-18 14:55:00,61.19,61.2,61.13,61.15,54020.0,59.6369,59.6466,59.5784,59.5979,54020.0
2017-07-18 15:00:00,61.14,61.17,61.13,61.16,31904.0,59.5881,59.6174,59.5784,59.6076,31904.0
2017-07-18 15:05:00,61.16,61.18,61.15,61.16,28450.0,59.6076,59.6271,59.5979,59.6076,28450.0
2017-07-18 15:10:00,61.16,61.3,61.15,61.29,34423.0,59.6076,59.7441,59.5979,59.7343,34423.0
2017-07-18 15:15:00,61.3,61.36,61.28,61.34,48660.0,59.7441,59.8026,59.7246,59.7831,48660.0
2017-07-18 15:20:00,61.34,61.37,61.31,61.37,43972.0,59.7831,59.8123,59.7538,59.8123,43972.0
2017-07-18 15:25:00,61.37,61.5,61.35,61.44,80748.0,59.8123,59.939,59.7928,59.8805,80748.0
2017-07-18 15:30:00,61.44,61.56,61.41,61.56,92861.0,59.8805,59.9975,59.8513,59.9975,92861.0
2017-07-18 15:35:00,61.56,61.57,61.43,61.44,97353.0,59.9975,60.0072,59.8708,59.8805,97353.0
2017-07-18 15:40:00,61.43,61.44,61.39,61.42,81177.0,59.8708,59.8805,59.8318,59.861,81177.0
2017-07-18 15:45:00,61.42,61.43,61.31,61.41,92771.0,59.861,59.8708,59.7538,59.8513,92771.0
2017-07-18 15:50:00,61.41,61.41,61.21,61.31,203912.0,59.8513,59.8513,59.6564,59.7538,203912.0
2017-07-18 15:55:00,61.3,61.34,61.16,61.31,447971.0,59.7441,59.7831,59.6076,59.7538,447971.0
2017-07-19 09:30:00,61.4,61.57,61.4,61.5,40950.0,59.8415,60.0072,59.8415,59.939,40950.0
2017-07-19 09:35:00,61.51,61.58,61.45,61.54,53340.0,59.9487,60.017,59.8903,59.978,53340.0
2017-07-19 09:40:00,61.59,61.63,61.5,61.54,50964.0,60.0267,60.0657,59.939,59.978,50964.0
2017-07-19 09:45:00,61.54,61.63,61.44,61.57,50817.0,59.978,60.0657,59.8805,60.0072,50817.0
2017-07-19 09:50:00,61.57,61.66,61.5,61.54,67425.0,60.0072,60.0949,59.939,59.978,67425.0
2017-07-19 09:55:00,61.55,61.55,61.44,61.44,48201.0,59.9877,59.9877,59.8805,59.8805,48201.0
2017-07-19 10:00:00,61.45,61.47,61.32,61.35,44468.0,59.8903,59.9098,59.7636,59.7928,44468.0
2017-07-19 10:05:00,61.35,61.35,61.24,61.24,19424.0,59.7928,59.7928,59.6856,59.6856,19424.0
2017-07-19 10:10:00,61.23,61.26,61.2,61.21,13885.0,59.6759,59.7051,59.6466,59.6564,13885.0
2017-07-19 10:15:00,61.21,61.27,61.19,61.25,16196.0,59.6564,59.7148,59.6369,59.6953,16196.0
2017-07-19 10:20:00,61.24,61.27,61.19,61.2,19449.0,59.6856,59.7148,59.6369,59.6466,19449.0
2017-07-19 10:25:00,61.2,61.29,61.18,61.2,11497.0,59.6466,59.7343,59.6271,59.6466,11497.0
2017-07-19 10:30:00,61.22,61.29,61.21,61.23,16296.0,59.6661,59.7343,59.6564,59.6759,16296.0
2017-07-19 10:35:00,61.24,61.25,61.07,61.17,29491.0,59.6856,59.6953,59.5199,59.6174,29491.0
2017-07-19 10:40:00,61.15,61.18,61.03,61.08,13302.0,59.5979,59.6271,59.4809,59.5297,13302.0
2017-07-19 10:45:00,61.09,61.21,61.09,61.2,14645.0,59.5394,59.6564,59.5394,59.6466,14645.0
2017-07-19 10:50:00,61.2,61.21,61.08,61.08,17286.0,59.6466,59.6564,59.5297,59.5297,17286.0
2017-07-19 10:55:00,61.09,61.14,61.07,61.11,38671.0,59.5394,59.5881,59.5199,59.5589,38671.0
2017-07-19 11:00:00,61.12,61.28,61.11,61.27,17134.0,59.5686,59.7246,59.5589,59.7148,17134.0
2017-07-19 11:05:00,61.26,61.29,61.2,61.21,36234.0,59.7051,59.7343,59.6466,59.6564,36234.0
2017-07-19 11:10:00,61.22,61.23,61.11,61.11,31543.0,59.6661,59.6759,59.5589,59.5589,31543.0
2017-07-19 11:15:00,61.12,61.12,61.02,61.11,72281.0,59.5686,59.5686,59.4712,59.5589,72281.0
2017-07-19 11:20:00,61.11,61.11,61.06,61.06,33202.0,59.5589,59.5589,59.5102,59.5102,33202.0
2017-07-19 11:25:00,61.06,61.15,61.05,61.13,27404.0,59.5102,59.5979,59.5004,59.5784,27404.0
2017-07-19 11:30:00,61.13,61.28,61.13,61.24,30145.0,59.5784,59.7246,59.5784,59.6856,30145.0
2017-07-19 11:35:00,61.24,61.31,61.2,61.28,27550.0,59.6856,59.7538,59.6466,59.7246,27550.0
2017-07-19 11:40:00,61.29,61.29,61.24,61.26,20400.0,59.7343,59.7343,59.6856,59.7051,20400.0
2017-07-19 11:45:00,61.26,61.34,61.25,61.29,28122.0,59.7051,59.7831,59.6953,59.7343,28122.0
2017-07-19 11:50:00,61.3,61.34,61.25,61.27,36412.0,59.7441,59.7831,59.6953,59.7148,36412.0
2017-07-19 11:55:00,61.28,61.37,61.28,61.35,20139.0,59.7246,59.8123,59.7246,59.7928,20139.0
2017-07-19 12:00:00,61.36,61.38,61.33,61.35,23302.0,59.8026,59.822,59.7733,59.7928,23302.0
2017-07-19 12:05:00,61.36,61.39,61.32,61.34,22193.0,59.8026,59.8318,59.7636,59.7831,22193.0
2017-07-19 12:10:00,61.34,61.37,61.21,61.27,39665.0,59.7831,59.8123,59.6564,59.7148,39665.0
2017-07-19 12:15:00,61.28,61.36,61.28,61.32,17035.0,59.7246,59.8026,59.7246,59.7636,17035.0
2017-07-19 12:20:00,61.29,61.36,61.27,61.27,42467.0,59.7343,59.8026,59.7148,59.7148,42467.0
2017-07-19 12:25:00,61.27,61.27,61.19,61.26,46026.0,59.7148,59.7148,59.6369,59.7051,46026.0
2017-07-19 12:30:00,61.27,61.32,61.24,61.26,20026.0,59.7148,59.7636,59.6856,59.7051,20026.0
2017-07-19 12:35:00,61.26,61.28,61.25,61.28,13006.0,59.7051,59.7246,59.6953,59.7246,13006.0
2017-07-19 12:40:00,61.27,61.35,61.27,61.32,15897.0,59.7148,59.7928,59.7148,59.7636,15897.0
2017-07-19 12:45:00,61.32,61.37,61.28,61.35,17295.0,59.7636,59.8123,59.7246,59.7928,17295.0
2017-07-19 12:50:00,61.35,61.36,61.25,61.26,16851.0,59.7928,59.8026,59.6953,59.7051,16851.0
2017-07-19 12:55:00,61.26,61.3,61.24,61.27,17385.0,59.7051,59.7441,59.6856,59.7148,17385.0
2017-07-19 13:00:00,61.28,61.32,61.24,61.25,24475.0,59.7246,59.7636,59.6856,59.6953,24475.0
2017-07-19 13:05:00,61.25,61.25,61.1,61.1,21718.0,59.6953,59.6953,59.5492,59.5492,21718.0
2017-07-19 13:10:00,61.1,61.17,61.04,61.14,36601.0,59.5492,59.6174,59.4907,59.5881,36601.0
2017-07-19 13:15:00,61.15,61.28,61.14,61.22,15312.0,59.5979,59.7246,59.5881,59.6661,15312.0
2017-07-19 13:20:00,61.22,61.25,61.17,61.19,24138.0,59.6661,59.6953,59.6174,59.6369,24138.0
2017-07-19 13:25:00,61.19,61.2,61.08,61.16,43601.0,59.6369,59.6466,59.5297,59.6076,43601.0
2017-07-19 13:30:00,61.15,61.2,61.12,61.17,32043.0,59.5979,59.6466,59.5686,59.6174,32043.0
2017-07-19 13:35:00,61.17,61.21,61.16,61.17,13790.0,59.6174,59.6564,59.6076,59.6174,13790.0
2017-07-19 13:40:00,61.17,61.2,61.13,61.15,22570.0,59.6174,59.6466,59.5784,59.5979,22570.0
2017-07-19 13:45:00,61.14,61.2,61.14,61.19,52210.0,59.5881,59.6466,59.5881,59.6369,52210.0
2017-07-19 13:50:00,61.19,61.21,61.17,61.19,42259.0,59.6369,59.6564,59.6174,59.6369,42259.0
2017-07-19 13:55:00,61.19,61.25,61.19,61.19,52707.0,59.6369,59.6953,59.6369,59.6369,52707.0
2017-07-19 14:00:00,61.2,61.23,61.18,61.22,28605.0,59.6466,59.6759,59.6271,59.6661,28605.0
2017-07-19 14:05:00,61.21,61.24,61.19,61.23,28723.0,59.6564,59.6856,59.6369,59.6759,28723.0
2017-07-19 14:10:00,61.24,61.36,61.23,61.35,30173.0,59.6856,59.8026,59.6759,59.7928,30173.0
2017-07-19 14:15:00,61.35,61.45,61.34,61.42,23736.0,59.7928,59.8903,59.7831,59.861,23736.0
2017-07-19 14:20:00,61.41,61.59,61.38,61.58,47041.0,59.8513,60.0267,59.822,60.017,47041.0
2017-07-19 14:25:00,61.59,61.59,61.49,61.51,34652.0,60.0267,60.0267,59.9293,59.9487,34652.0
2017-07-19 14:30:00,61.53,61.53,61.43,61.49,60357.0,59.9682,59.9682,59.8708,59.9293,60357.0
2017-07-19 14:35:00,61.5,61.58,61.5,61.58,31881.0,59.939,60.017,59.939,60.017,31881.0
2017-07-19 14:40:00,61.58,61.6,61.56,61.57,17502.0,60.017,60.0365,59.9975,60.0072,17502.0
2017-07-19 14:45:00,61.57,61.61,61.55,61.57,218254.0,60.0072,60.0462,59.9877,60.0072,218254.0
2017-07-19 14:50:00,61.56,61.57,61.42,61.5,65722.0,59.9975,60.0072,59.861,59.939,65722.0
2017-07-19 14:55:00,61.51,61.53,61.45,61.45,21522.0,59.9487,59.9682,59.8903,59.8903,21522.0
2017-07-19 15:00:00,61.46,61.47,61.32,61.4,56782.0,59.9,59.9098,59.7636,59.8415,56782.0
2017-07-19 15:05:00,61.39,61.42,61.34,61.41,64832.0,59.8318,59.861,59.7831,59.8513,64832.0
2017-07-19 15:10:00,61.41,61.5,61.4,61.5,43337.0,59.8513,59.939,59.8415,59.939,43337.0
2017-07-19 15:15:00,61.5,61.53,61.47,61.53,146948.0,59.939,59.9682,59.9098,59.9682,146948.0
2017-07-19 15:20:00,61.53,61.6,61.47,61.52,100400.0,59.9682,60.0365,59.9098,59.9585,100400.0
2017-07-19 15:25:00,61.52,61.59,61.52,61.58,77201.0,59.9585,60.0267,59.9585,60.017,77201.0
2017-07-19 15:30:00,61.58,61.73,61.58,61.72,100454.0,60.017,60.1632,60.017,60.1534,100454.0
2017-07-19 15:35:00,61.71,61.72,61.59,61.65,198087.0,60.1437,60.1534,60.0267,60.0852,198087.0
2017-07-19 15:40:00,61.65,61.7,61.6,61.64,260923.0,60.0852,60.1339,60.0365,60.0754,260923.0
2017-07-19 15:45:00,61.63,61.93,61.63,61.9,226867.0,60.0657,60.3581,60.0657,60.3288,226867.0
2017-07-19 15:50:00,61.91,61.97,61.77,61.79,398663.0,60.3386,60.3971,60.2021,60.2216,398663.0
2017-07-19 15:55:00,61.79,61.9,61.75,61.89,294597.0,60.2216,60.3288,60.1827,60.3191,294597.0
2017-07-20 09:30:00,63.74,63.91,62.93,62.96,1037265.0,62.1221,62.2878,61.3327,61.3619,1037265.0
2017-07-20 09:35:00,62.98,63.49,62.19,62.78,680696.0,61.3814,61.8785,60.6115,61.1865,680696.0
2017-07-20 09:40:00,62.81,62.93,62.46,62.49,614540.0,61.2157,61.3327,60.8746,60.9039,614540.0
2017-07-20 09:45:00,62.52,62.68,62.35,62.56,541110.0,60.9331,61.089,60.7674,60.9721,541110.0
2017-07-20 09:50:00,62.55,62.66,62.39,62.51,439680.0,60.9623,61.0696,60.8064,60.9234,439680.0
2017-07-20 09:55:00,62.51,62.52,61.64,61.73,532516.0,60.9234,60.9331,60.0754,60.1632,532516.0
2017-07-20 10:00:00,61.74,61.91,61.63,61.87,390126.0,60.1729,60.3386,60.0657,60.2996,390126.0
2017-07-20 10:05:00,61.87,61.91,61.67,61.85,285093.0,60.2996,60.3386,60.1047,60.2801,285093.0
2017-07-20 10:10:00,61.85,61.89,61.59,61.7,278119.0,60.2801,60.3191,60.0267,60.1339,278119.0
2017-07-20 10:15:00,61.7,61.91,61.63,61.87,213432.0,60.1339,60.3386,60.0657,60.2996,213432.0
2017-07-20 10:20:00,61.87,61.91,61.74,61.8,144907.0,60.2996,60.3386,60.1729,60.2314,144907.0
2017-07-20 10:25:00,61.8,61.87,61.75,61.79,78285.0,60.2314,60.2996,60.1827,60.2216,78285.0
2017-07-20 10:30:00,61.79,61.82,61.21,61.36,291549.0,60.2216,60.2509,59.6564,59.8026,291549.0
2017-07-20 10:35:00,61.35,61.46,61.22,61.23,222518.0,59.7928,59.9,59.6661,59.6759,222518.0
2017-07-20 10:40:00,61.24,61.28,61.05,61.21,228601.0,59.6856,59.7246,59.5004,59.6564,228601.0
2017-07-20 10:45:00,61.2,61.27,61.13,61.17,82402.0,59.6466,59.7148,59.5784,59.6174,82402.0
2017-07-20 10:50:00,61.18,61.19,60.97,61.04,149747.0,59.6271,59.6369,59.4224,59.4907,149747.0
2017-07-20 10:55:00,61.06,61.35,61.04,61.34,192162.0,59.5102,59.7928,59.4907,59.7831,192162.0
2017-07-20 11:00:00,61.33,61.34,61.15,61.17,62018.0,59.7733,59.7831,59.5979,59.6174,62018.0
2017-07-20 11:05:00,61.17,61.22,61.1,61.19,155529.0,59.6174,59.6661,59.5492,59.6369,155529.0
2017-07-20 11:10:00,61.2,61.54,61.19,61.53,159432.0,59.6466,59.978,59.6369,59.9682,159432.0
2017-07-20 11:15:00,61.55,61.78,61.48,61.76,130313.0,59.9877,60.2119,59.9195,60.1924,130313.0
2017-07-20 11:20:00,61.75,61.77,61.56,61.69,108617.0,60.1827,60.2021,59.9975,60.1242,108617.0
2017-07-20 11:25:00,61.71,61.84,61.64,61.65,139661.0,60.1437,60.2704,60.0754,60.0852,139661.0
2017-07-20 11:30:00,61.62,61.64,61.41,61.55,80962.0,60.056,60.0754,59.8513,59.9877,80962.0
2017-07-20 11:35:00,61.56,61.71,61.53,61.6,37387.0,59.9975,60.1437,59.9682,60.0365,37387.0
2017-07-20 11:40:00,61.62,61.74,61.62,61.74,17150.0,60.056,60.1729,60.056,60.1729,17150.0
2017-07-20 11:45:00,61.72,61.72,61.56,61.64,28131.0,60.1534,60.1534,59.9975,60.0754,28131.0
2017-07-20 11:50:00,61.64,61.65,61.45,61.55,42293.0,60.0754,60.0852,59.8903,59.9877,42293.0
2017-07-20 11:55:00,61.53,61.61,61.43,61.45,35093.0,59.9682,60.0462,59.8708,59.8903,35093.0
2017-07-20 12:00:00,61.43,61.55,61.4,61.54,51550.0,59.8708,59.9877,59.8415,59.978,51550.0
2017-07-20 12:05:00,61.56,61.79,61.53,61.79,53376.0,59.9975,60.2216,59.9682,60.2216,53376.0
2017-07-20 12:10:00,61.8,61.81,61.62,61.66,88548.0,60.2314,60.2411,60.056,60.0949,88548.0
2017-07-20 12:15:00,61.66,61.78,61.66,61.75,36642.0,60.0949,60.2119,60.0949,60.1827,36642.0
2017-07-20 12:20:00,61.74,61.89,61.73,61.84,65374.0,60.1729,60.3191,60.1632,60.2704,65374.0
2017-07-20 12:25:00,61.82,61.89,61.78,61.88,62378.0,60.2509,60.3191,60.2119,60.3094,62378.0
2017-07-20 12:30:00,61.89,61.89,61.68,61.74,75082.0,60.3191,60.3191,60.1144,60.1729,75082.0
2017-07-20 12:35:00,61.73,61.79,61.68,61.75,45501.0,60.1632,60.2216,60.1144,60.1827,45501.0
2017-07-20 12:40:00,61.76,61.77,61.73,61.76,20365.0,60.1924,60.2021,60.1632,60.1924,20365.0
2017-07-20 12:45:00,61.75,61.78,61.71,61.73,47908.0,60.1827,60.2119,60.1437,60.1632,47908.0
2017-07-20 12:50:00,61.72,61.77,61.72,61.76,41697.0,60.1534,60.2021,60.1534,60.1924,41697.0
2017-07-20 12:55:00,61.76,61.89,61.74,61.86,57145.0,60.1924,60.3191,60.1729,60.2899,57145.0
2017-07-20 13:00:00,61.85,61.86,61.73,61.8,41585.0,60.2801,60.2899,60.1632,60.2314,41585.0
2017-07-20 13:05:00,61.79,61.87,61.74,61.87,52770.0,60.2216,60.2996,60.1729,60.2996,52770.0
2017-07-20 13:10:00,61.87,61.89,61.78,61.84,47290.0,60.2996,60.3191,60.2119,60.2704,47290.0
2017-07-20 13:15:00,61.86,61.88,61.76,61.79,32829.0,60.2899,60.3094,60.1924,60.2216,32829.0
2017-07-20 13:20:00,61.79,61.81,61.7,61.7,41362.0,60.2216,60.2411,60.1339,60.1339,41362.0
2017-07-20 13:25:00,61.69,61.77,61.69,61.76,30468.0,60.1242,60.2021,60.1242,60.1924,30468.0
2017-07-20 13:30:00,61.76,61.76,61.72,61.75,20155.0,60.1924,60.1924,60.1534,60.1827,20155.0
2017-07-20 13:35:00,61.76,61.8,61.74,61.79,22373.0,60.1924,60.2314,60.1729,60.2216,22373.0
2017-07-20 13:40:00,61.77,61.78,61.6,61.62,70144.0,60.2021,60.2119,60.0365,60.056,70144.0
2017-07-20 13:45:00,61.62,61.63,61.39,61.45,125835.0,60.056,60.0657,59.8318,59.8903,125835.0
2017-07-20 13:50:00,61.44,61.46,61.22,61.26,62951.0,59.8805,59.9,59.6661,59.7051,62951.0
2017-07-20 13:55:00,61.26,61.35,61.16,61.18,56680.0,59.7051,59.7928,59.6076,59.6271,56680.0
2017-07-20 14:00:00,61.17,61.28,61.15,61.21,48694.0,59.6174,59.7246,59.5979,59.6564,48694.0
2017-07-20 14:05:00,61.22,61.29,61.21,61.27,41674.0,59.6661,59.7343,59.6564,59.7148,41674.0
2017-07-20 14:10:00,61.26,61.26,61.19,61.22,30940.0,59.7051,59.7051,59.6369,59.6661,30940.0
2017-07-20 14:15:00,61.23,61.27,61.09,61.12,88729.0,59.6759,59.7148,59.5394,59.5686,88729.0
2017-07-20 14:20:00,61.12,61.2,61.1,61.17,86805.0,59.5686,59.6466,59.5492,59.6174,86805.0
2017-07-20 14:25:00,61.18,61.21,61.14,61.18,50377.0,59.6271,59.6564,59.5881,59.6271,50377.0
2017-07-20 14:30:00,61.18,61.25,61.12,61.19,44033.0,59.6271,59.6953,59.5686,59.6369,44033.0
2017-07-20 14:35:00,61.2,61.27,61.14,61.14,43858.0,59.6466,59.7148,59.5881,59.5881,43858.0
2017-07-20 14:40:00,61.14,61.18,61.13,61.16,45414.0,59.5881,59.6271,59.5784,59.6076,45414.0
2017-07-20 14:45:00,61.16,61.19,61.14,61.17,40709.0,59.6076,59.6369,59.5881,59.6174,40709.0
2017-07-20 14:50:00,61.17,61.23,61.16,61.23,34095.0,59.6174,59.6759,59.6076,59.6759,34095.0
2017-07-20 14:55:00,61.23,61.23,61.19,61.23,31901.0,59.6759,59.6759,59.6369,59.6759,31901.0
2017-07-20 15:00:00,61.22,61.24,61.19,61.22,36942.0,59.6661,59.6856,59.6369,59.6661,36942.0
2017-07-20 15:05:00,61.21,61.24,61.19,61.22,54200.0,59.6564,59.6856,59.6369,59.6661,54200.0
2017-07-20 15:10:00,61.22,61.26,61.19,61.19,36878.0,59.6661,59.7051,59.6369,59.6369,36878.0
2017-07-20 15:15:00,61.19,61.23,61.19,61.19,46153.0,59.6369,59.6759,59.6369,59.6369,46153.0
2017-07-20 15:20:00,61.19,61.21,61.15,61.17,83184.0,59.6369,59.6564,59.5979,59.6174,83184.0
2017-07-20 15:25:00,61.17,61.21,61.12,61.21,64504.0,59.6174,59.6564,59.5686,59.6564,64504.0
2017-07-20 15:30:00,61.2,61.2,61.09,61.13,94960.0,59.6466,59.6466,59.5394,59.5784,94960.0
2017-07-20 15:35:00,61.11,61.18,61.1,61.14,109119.0,59.5589,59.6271,59.5492,59.5881,109119.0
2017-07-20 15:40:00,61.14,61.2,61.11,61.18,106174.0,59.5881,59.6466,59.5589,59.6271,106174.0
2017-07-20 15:45:00,61.17,61.22,61.14,61.21,102305.0,59.6174,59.6661,59.5881,59.6564,102305.0
2017-07-20 15:50:00,61.2,61.23,61.1,61.1,306686.0,59.6466,59.6759,59.5492,59.5492,306686.0
2017-07-20 15:55:00,61.1,61.15,60.99,61.0,592216.0,59.5492,59.5979,59.4419,59.4517,592216.0
2017-07-21 09:30:00,61.17,61.26,61.12,61.12,151579.0,59.6174,59.7051,59.5686,59.5686,151579.0
2017-07-21 09:35:00,61.13,61.29,61.12,61.23,29686.0,59.5784,59.7343,59.5686,59.6759,29686.0
2017-07-21 09:40:00,61.22,61.36,61.21,61.26,32677.0,59.6661,59.8026,59.6564,59.7051,32677.0
2017-07-21 09:45:00,61.26,61.27,61.03,61.04,36332.0,59.7051,59.7148,59.4809,59.4907,36332.0
2017-07-21 09:50:00,61.03,61.21,60.98,61.19,57617.0,59.4809,59.6564,59.4322,59.6369,57617.0
2017-07-21 09:55:00,61.2,61.25,61.06,61.12,33432.0,59.6466,59.6953,59.5102,59.5686,33432.0
2017-07-21 10:00:00,61.12,61.17,61.06,61.15,28261.0,59.5686,59.6174,59.5102,59.5979,28261.0
2017-07-21 10:05:00,61.15,61.26,61.14,61.26,19576.0,59.5979,59.7051,59.5881,59.7051,19576.0
2017-07-21 10:10:00,61.25,61.27,61.11,61.14,19558.0,59.6953,59.7148,59.5589,59.5881,19558.0
2017-07-21 10:15:00,61.15,61.17,61.04,61.11,27518.0,59.5979,59.6174,59.4907,59.5589,27518.0
2017-07-21 10:20:00,61.12,61.22,61.11,61.12,18164.0,59.5686,59.6661,59.5589,59.5686,18164.0
2017-07-21 10:25:00,61.11,61.19,61.09,61.14,16273.0,59.5589,59.6369,59.5394,59.5881,16273.0
2017-07-21 10:30:00,61.16,61.18,61.07,61.07,28207.0,59.6076,59.6271,59.5199,59.5199,28207.0
2017-07-21 10:35:00,61.07,61.09,61.03,61.05,32582.0,59.5199,59.5394,59.4809,59.5004,32582.0
2017-07-21 10:40:00,61.03,61.12,61.03,61.08,21816.0,59.4809,59.5686,59.4809,59.5297,21816.0
2017-07-21 10:45:00,61.08,61.12,61.06,61.1,16312.0,59.5297,59.5686,59.5102,59.5492,16312.0
2017-07-21 10:50:00,61.11,61.11,61.01,61.01,21417.0,59.5589,59.5589,59.4614,59.4614,21417.0
2017-07-21 10:55:00,61.01,61.05,60.99,61.01,14493.0,59.4614,59.5004,59.4419,59.4614,14493.0
2017-07-21 11:00:00,61.01,61.04,60.98,61.0,39473.0,59.4614,59.4907,59.4322,59.4517,39473.0
2017-07-21 11:05:00,60.99,61.08,60.98,61.07,34449.0,59.4419,59.5297,59.4322,59.5199,34449.0
2017-07-21 11:10:00,61.07,61.11,61.04,61.05,13632.0,59.5199,59.5589,59.4907,59.5004,13632.0
2017-07-21 11:15:00,61.05,61.1,61.05,61.09,14448.0,59.5004,59.5492,59.5004,59.5394,14448.0
2017-07-21 11:20:00,61.09,61.09,61.04,61.04,7714.0,59.5394,59.5394,59.4907,59.4907,7714.0
2017-07-21 11:25:00,61.04,61.13,61.03,61.11,35517.0,59.4907,59.5784,59.4809,59.5589,35517.0
2017-07-21 11:30:00,61.11,61.14,61.07,61.09,26381.0,59.5589,59.5881,59.5199,59.5394,26381.0
2017-07-21 11:35:00,61.1,61.13,61.08,61.13,15934.0,59.5492,59.5784,59.5297,59.5784,15934.0
2017-07-21 11:40:00,61.12,61.13,61.05,61.06,16328.0,59.5686,59.5784,59.5004,59.5102,16328.0
2017-07-21 11:45:00,61.06,61.08,60.98,60.99,16199.0,59.5102,59.5297,59.4322,59.4419,16199.0
2017-07-21 11:50:00,60.99,61.01,60.97,60.99,18357.0,59.4419,59.4614,59.4224,59.4419,18357.0
2017-07-21 11:55:00,60.99,61.04,60.98,61.01,18574.0,59.4419,59.4907,59.4322,59.4614,18574.0
2017-07-21 12:00:00,61.01,61.02,60.98,61.01,19808.0,59.4614,59.4712,59.4322,59.4614,19808.0
2017-07-21 12:05:00,61.01,61.03,60.98,61.03,10150.0,59.4614,59.4809,59.4322,59.4809,10150.0
2017-07-21 12:10:00,61.02,61.02,60.99,61.01,7006.0,59.4712,59.4712,59.4419,59.4614,7006.0
2017-07-21 12:15:00,61.01,61.01,60.99,60.99,17265.0,59.4614,59.4614,59.4419,59.4419,17265.0
2017-07-21 12:20:00,60.99,61.02,60.98,61.02,12841.0,59.4419,59.4712,59.4322,59.4712,12841.0
2017-07-21 12:25:00,61.02,61.06,61.0,61.02,12231.0,59.4712,59.5102,59.4517,59.4712,12231.0
2017-07-21 12:30:00,61.02,61.03,61.01,61.02,5246.0,59.4712,59.4809,59.4614,59.4712,5246.0
2017-07-21 12:35:00,61.02,61.06,61.01,61.06,6292.0,59.4712,59.5102,59.4614,59.5102,6292.0
2017-07-21 12:40:00,61.07,61.13,61.06,61.11,10055.0,59.5199,59.5784,59.5102,59.5589,10055.0
2017-07-21 12:45:00,61.09,61.12,61.04,61.08,16016.0,59.5394,59.5686,59.4907,59.5297,16016.0
2017-07-21 12:50:00,61.11,61.11,61.07,61.11,9555.0,59.5589,59.5589,59.5199,59.5589,9555.0
2017-07-21 12:55:00,61.12,61.13,61.1,61.12,10839.0,59.5686,59.5784,59.5492,59.5686,10839.0
2017-07-21 13:00:00,61.12,61.18,61.11,61.18,12807.0,59.5686,59.6271,59.5589,59.6271,12807.0
2017-07-21 13:05:00,61.19,61.47,61.18,61.42,85407.0,59.6369,59.9098,59.6271,59.861,85407.0
2017-07-21 13:10:00,61.41,61.5,61.36,61.47,18669.0,59.8513,59.939,59.8026,59.9098,18669.0
2017-07-21 13:15:00,61.46,61.48,61.36,61.39,16468.0,59.9,59.9195,59.8026,59.8318,16468.0
2017-07-21 13:20:00,61.38,61.39,61.32,61.36,11270.0,59.822,59.8318,59.7636,59.8026,11270.0
2017-07-21 13:25:00,61.36,61.37,61.3,61.32,14881.0,59.8026,59.8123,59.7441,59.7636,14881.0
2017-07-21 13:30:00,61.33,61.39,61.28,61.31,24721.0,59.7733,59.8318,59.7246,59.7538,24721.0
2017-07-21 13:35:00,61.3,61.71,61.26,61.64,247635.0,59.7441,60.1437,59.7051,60.0754,247635.0
2017-07-21 13:40:00,61.64,61.95,61.57,61.9,131377.0,60.0754,60.3776,60.0072,60.3288,131377.0
2017-07-21 13:45:00,61.87,62.33,61.77,62.29,203126.0,60.2996,60.7479,60.2021,60.7089,203126.0
2017-07-21 13:50:00,62.29,62.55,62.26,62.45,300207.0,60.7089,60.9623,60.6797,60.8649,300207.0
2017-07-21 13:55:00,62.44,62.6,61.79,61.96,318194.0,60.8551,61.0111,60.2216,60.3873,318194.0
2017-07-21 14:00:00,61.96,62.14,61.91,62.11,107194.0,60.3873,60.5628,60.3386,60.5335,107194.0
2017-07-21 14:05:00,62.15,62.34,62.14,62.3,109197.0,60.5725,60.7577,60.5628,60.7187,109197.0
2017-07-21 14:10:00,62.3,62.3,62.13,62.13,88212.0,60.7187,60.7187,60.553,60.553,88212.0
2017-07-21 14:15:00,62.13,62.14,61.8,61.85,153674.0,60.553,60.5628,60.2314,60.2801,153674.0
2017-07-21 14:20:00,61.87,61.95,61.84,61.93,100897.0,60.2996,60.3776,60.2704,60.3581,100897.0
2017-07-21 14:25:00,61.91,62.05,61.89,62.0,80151.0,60.3386,60.475,60.3191,60.4263,80151.0
2017-07-21 14:30:00,62.01,62.2,62.0,62.12,97725.0,60.4361,60.6212,60.4263,60.5433,97725.0
2017-07-21 14:35:00,62.12,62.13,62.02,62.13,68227.0,60.5433,60.553,60.4458,60.553,68227.0
2017-07-21 14:40:00,62.13,62.34,62.13,62.29,74595.0,60.553,60.7577,60.553,60.7089,74595.0
2017-07-21 14:45:00,62.29,62.32,62.21,62.25,39536.0,60.7089,60.7382,60.631,60.67,39536.0
2017-07-21 14:50:00,62.25,62.25,62.09,62.1,148314.0,60.67,60.67,60.514,60.5238,148314.0
2017-07-21 14:55:00,62.09,62.15,62.03,62.08,113565.0,60.514,60.5725,60.4555,60.5043,113565.0
2017-07-21 15:00:00,62.08,62.11,62.03,62.08,82280.0,60.5043,60.5335,60.4555,60.5043,82280.0
2017-07-21 15:05:00,62.08,62.11,62.05,62.05,62661.0,60.5043,60.5335,60.475,60.475,62661.0
2017-07-21 15:10:00,62.05,62.24,62.04,62.22,87657.0,60.475,60.6602,60.4653,60.6407,87657.0
2017-07-21 15:15:00,62.23,62.31,62.2,62.21,130744.0,60.6505,60.7284,60.6212,60.631,130744.0
2017-07-21 15:20:00,62.21,62.32,62.18,62.32,48300.0,60.631,60.7382,60.6017,60.7382,48300.0
2017-07-21 15:25:00,62.32,62.4,62.28,62.39,113511.0,60.7382,60.8162,60.6992,60.8064,113511.0
2017-07-21 15:30:00,62.39,62.44,62.32,62.41,127920.0,60.8064,60.8551,60.7382,60.8259,127920.0
2017-07-21 15:35:00,62.41,62.43,62.34,62.42,113665.0,60.8259,60.8454,60.7577,60.8356,113665.0
2017-07-21 15:40:00,62.42,62.5,62.38,62.45,199151.0,60.8356,60.9136,60.7967,60.8649,199151.0
2017-07-21 15:45:00,62.44,62.51,62.43,62.5,208457.0,60.8551,60.9234,60.8454,60.9136,208457.0
2017-07-21 15:50:00,62.5,62.62,62.49,62.56,464007.0,60.9136,61.0306,60.9039,60.9721,464007.0
2017-07-21 15:55:00,62.56,62.57,62.38,62.48,603119.0,60.9721,60.9818,60.7967,60.8941,603119.0
2017-07-24 09:30:00,62.28,62.44,62.14,62.41,61919.0,60.6992,60.8551,60.5628,60.8259,61919.0
2017-07-24 09:35:00,62.43,62.44,62.34,62.4,22120.0,60.8454,60.8551,60.7577,60.8162,22120.0
2017-07-24 09:40:00,62.4,62.42,62.31,62.41,38419.0,60.8162,60.8356,60.7284,60.8259,38419.0
2017-07-24 09:45:00,62.4,62.54,62.39,62.42,46057.0,60.8162,60.9526,60.8064,60.8356,46057.0
2017-07-24 09:50:00,62.42,62.69,62.39,62.69,28834.0,60.8356,61.0988,60.8064,61.0988,28834.0
2017-07-24 09:55:00,62.7,62.73,62.66,62.71,32135.0,61.1085,61.1378,61.0696,61.1183,32135.0
2017-07-24 10:00:00,62.7,62.74,62.64,62.72,47545.0,61.1085,61.1475,61.0501,61.128,47545.0
2017-07-24 10:05:00,62.72,62.85,62.68,62.85,87813.0,61.128,61.2547,61.089,61.2547,87813.0
2017-07-24 10:10:00,62.85,62.93,62.76,62.78,72103.0,61.2547,61.3327,61.167,61.1865,72103.0
2017-07-24 10:15:00,62.79,62.95,62.79,62.9,49190.0,61.1963,61.3522,61.1963,61.3035,49190.0
2017-07-24 10:20:00,62.9,62.94,62.8,62.82,20575.0,61.3035,61.3424,61.206,61.2255,20575.0
2017-07-24 10:25:00,62.82,62.83,62.69,62.74,25518.0,61.2255,61.2352,61.0988,61.1475,25518.0
2017-07-24 10:30:00,62.76,62.76,62.64,62.64,33955.0,61.167,61.167,61.0501,61.0501,33955.0
2017-07-24 10:35:00,62.66,62.82,62.66,62.82,42159.0,61.0696,61.2255,61.0696,61.2255,42159.0
2017-07-24 10:40:00,62.82,62.84,62.76,62.77,34695.0,61.2255,61.245,61.167,61.1768,34695.0
2017-07-24 10:45:00,62.76,62.81,62.72,62.72,19814.0,61.167,61.2157,61.128,61.128,19814.0
2017-07-24 10:50:00,62.72,62.77,62.54,62.55,54293.0,61.128,61.1768,60.9526,60.9623,54293.0
2017-07-24 10:55:00,62.54,62.74,62.54,62.62,41444.0,60.9526,61.1475,60.9526,61.0306,41444.0
2017-07-24 11:00:00,62.62,62.66,62.51,62.56,32700.0,61.0306,61.0696,60.9234,60.9721,32700.0
2017-07-24 11:05:00,62.55,62.55,62.41,62.41,26002.0,60.9623,60.9623,60.8259,60.8259,26002.0
2017-07-24 11:10:00,62.41,62.41,62.29,62.33,30111.0,60.8259,60.8259,60.7089,60.7479,30111.0
2017-07-24 11:15:00,62.34,62.49,62.31,62.47,19788.0,60.7577,60.9039,60.7284,60.8844,19788.0
2017-07-24 11:20:00,62.47,62.47,62.31,62.38,26197.0,60.8844,60.8844,60.7284,60.7967,26197.0
2017-07-24 11:25:00,62.38,62.42,62.33,62.4,27557.0,60.7967,60.8356,60.7479,60.8162,27557.0
2017-07-24 11:30:00,62.39,62.53,62.39,62.53,17481.0,60.8064,60.9429,60.8064,60.9429,17481.0
2017-07-24 11:35:00,62.53,62.53,62.42,62.46,17876.0,60.9429,60.9429,60.8356,60.8746,17876.0
2017-07-24 11:40:00,62.45,62.56,62.45,62.5,14557.0,60.8649,60.9721,60.8649,60.9136,14557.0
2017-07-24 11:45:00,62.51,62.51,62.41,62.42,20054.0,60.9234,60.9234,60.8259,60.8356,20054.0
2017-07-24 11:50:00,62.41,62.44,62.37,62.42,29684.0,60.8259,60.8551,60.7869,60.8356,29684.0
2017-07-24 11:55:00,62.42,62.45,62.41,62.45,9360.0,60.8356,60.8649,60.8259,60.8649,9360.0
2017-07-24 12:00:00,62.45,62.47,62.41,62.43,11345.0,60.8649,60.8844,60.8259,60.8454,11345.0
2017-07-24 12:05:00,62.44,62.51,62.43,62.51,10811.0,60.8551,60.9234,60.8454,60.9234,10811.0
2017-07-24 12:10:00,62.51,62.52,62.48,62.5,11306.0,60.9234,60.9331,60.8941,60.9136,11306.0
2017-07-24 12:15:00,62.49,62.53,62.45,62.51,19855.0,60.9039,60.9429,60.8649,60.9234,19855.0
2017-07-24 12:20:00,62.52,62.62,62.52,62.6,31082.0,60.9331,61.0306,60.9331,61.0111,31082.0
2017-07-24 12:25:00,62.62,62.66,62.58,62.64,29634.0,61.0306,61.0696,60.9916,61.0501,29634.0
2017-07-24 12:30:00,62.64,62.68,62.58,62.59,25397.0,61.0501,61.089,60.9916,61.0013,25397.0
2017-07-24 12:35:00,62.59,62.66,62.58,62.59,31483.0,61.0013,61.0696,60.9916,61.0013,31483.0
2017-07-24 12:40:00,62.59,62.63,62.58,62.58,20695.0,61.0013,61.0403,60.9916,60.9916,20695.0
2017-07-24 12:45:00,62.6,62.6,62.52,62.53,17372.0,61.0111,61.0111,60.9331,60.9429,17372.0
2017-07-24 12:50:00,62.54,62.61,62.53,62.6,47600.0,60.9526,61.0208,60.9429,61.0111,47600.0
2017-07-24 12:55:00,62.61,62.61,62.57,62.6,14500.0,61.0208,61.0208,60.9818,61.0111,14500.0
2017-07-24 13:00:00,62.6,62.65,62.56,62.63,29497.0,61.0111,61.0598,60.9721,61.0403,29497.0
2017-07-24 13:05:00,62.62,62.72,62.62,62.7,26676.0,61.0306,61.128,61.0306,61.1085,26676.0
2017-07-24 13:10:00,62.69,62.74,62.64,62.65,20483.0,61.0988,61.1475,61.0501,61.0598,20483.0
2017-07-24 13:15:00,62.65,62.76,62.65,62.71,24200.0,61.0598,61.167,61.0598,61.1183,24200.0
2017-07-24 13:20:00,62.72,62.73,62.7,62.71,6200.0,61.128,61.1378,61.1085,61.1183,6200.0
2017-07-24 13:25:00,62.72,62.79,62.71,62.79,27972.0,61.128,61.1963,61.1183,61.1963,27972.0
2017-07-24 13:30:00,62.79,62.81,62.75,62.81,32144.0,61.1963,61.2157,61.1573,61.2157,32144.0
2017-07-24 13:35:00,62.82,62.82,62.72,62.74,20917.0,61.2255,61.2255,61.128,61.1475,20917.0
2017-07-24 13:40:00,62.74,62.82,62.71,62.78,33884.0,61.1475,61.2255,61.1183,61.1865,33884.0
2017-07-24 13:45:00,62.78,62.78,62.71,62.78,19260.0,61.1865,61.1865,61.1183,61.1865,19260.0
2017-07-24 13:50:00,62.77,62.78,62.76,62.76,9400.0,61.1768,61.1865,61.167,61.167,9400.0
2017-07-24 13:55:00,62.77,62.79,62.73,62.74,19667.0,61.1768,61.1963,61.1378,61.1475,19667.0
2017-07-24 14:00:00,62.74,62.83,62.74,62.83,10206.0,61.1475,61.2352,61.1475,61.2352,10206.0
2017-07-24 14:05:00,62.82,62.83,62.75,62.75,23414.0,61.2255,61.2352,61.1573,61.1573,23414.0
2017-07-24 14:10:00,62.74,62.77,62.73,62.74,21001.0,61.1475,61.1768,61.1378,61.1475,21001.0
2017-07-24 14:15:00,62.73,62.78,62.72,62.77,25686.0,61.1378,61.1865,61.128,61.1768,25686.0
2017-07-24 14:20:00,62.77,62.78,62.72,62.77,19193.0,61.1768,61.1865,61.128,61.1768,19193.0
2017-07-24 14:25:00,62.76,62.8,62.71,62.76,33895.0,61.167,61.206,61.1183,61.167,33895.0
2017-07-24 14:30:00,62.76,62.77,62.72,62.75,20017.0,61.167,61.1768,61.128,61.1573,20017.0
2017-07-24 14:35:00,62.75,62.76,62.73,62.74,35505.0,61.1573,61.167,61.1378,61.1475,35505.0
2017-07-24 14:40:00,62.74,62.77,62.74,62.77,9884.0,61.1475,61.1768,61.1475,61.1768,9884.0
2017-07-24 14:45:00,62.76,62.81,62.76,62.8,15643.0,61.167,61.2157,61.167,61.206,15643.0
2017-07-24 14:50:00,62.8,62.88,62.8,62.83,84801.0,61.206,61.284,61.206,61.2352,84801.0
2017-07-24 14:55:00,62.83,62.85,62.8,62.8,27708.0,61.2352,61.2547,61.206,61.206,27708.0
2017-07-24 15:00:00,62.8,62.83,62.79,62.8,31401.0,61.206,61.2352,61.1963,61.206,31401.0
2017-07-24 15:05:00,62.8,62.86,62.73,62.75,216858.0,61.206,61.2645,61.1378,61.1573,216858.0
2017-07-24 15:10:00,62.75,62.75,62.61,62.63,42531.0,61.1573,61.1573,61.0208,61.0403,42531.0
2017-07-24 15:15:00,62.64,62.66,62.61,62.62,21435.0,61.0501,61.0696,61.0208,61.0306,21435.0
2017-07-24 15:20:00,62.61,62.61,62.56,62.6,24460.0,61.0208,61.0208,60.9721,61.0111,24460.0
2017-07-24 15:25:00,62.6,62.6,62.51,62.53,29328.0,61.0111,61.0111,60.9234,60.9429,29328.0
2017-07-24 15:30:00,62.53,62.57,62.53,62.56,60252.0,60.9429,60.9818,60.9429,60.9721,60252.0
2017-07-24 15:35:00,62.56,62.58,62.49,62.52,49268.0,60.9721,60.9916,60.9039,60.9331,49268.0
2017-07-24 15:40:00,62.52,62.59,62.48,62.48,47025.0,60.9331,61.0013,60.8941,60.8941,47025.0
2017-07-24 15:45:00,62.48,62.49,62.4,62.4,69486.0,60.8941,60.9039,60.8162,60.8162,69486.0
2017-07-24 15:50:00,62.4,62.47,62.36,62.43,111223.0,60.8162,60.8844,60.7772,60.8454,111223.0
2017-07-24 15:55:00,62.43,62.5,62.38,62.41,174432.0,60.8454,60.9136,60.7967,60.8259,174432.0
2017-07-25 09:30:00,62.39,62.5,62.24,62.24,64799.0,60.8064,60.9136,60.6602,60.6602,64799.0
2017-07-25 09:35:00,62.24,62.28,62.14,62.2,36212.0,60.6602,60.6992,60.5628,60.6212,36212.0
2017-07-25 09:40:00,62.22,62.39,62.22,62.36,21614.0,60.6407,60.8064,60.6407,60.7772,21614.0
2017-07-25 09:45:00,62.34,62.35,62.29,62.32,20545.0,60.7577,60.7674,60.7089,60.7382,20545.0
2017-07-25 09:50:00,62.3,62.55,62.28,62.55,39107.0,60.7187,60.9623,60.6992,60.9623,39107.0
2017-07-25 09:55:00,62.54,62.54,62.39,62.44,14150.0,60.9526,60.9526,60.8064,60.8551,14150.0
2017-07-25 10:00:00,62.45,62.46,62.38,62.43,15079.0,60.8649,60.8746,60.7967,60.8454,15079.0
2017-07-25 10:05:00,62.46,62.59,62.46,62.59,5335.0,60.8746,61.0013,60.8746,61.0013,5335.0
2017-07-25 10:10:00,62.58,62.67,62.53,62.56,32406.0,60.9916,61.0793,60.9429,60.9721,32406.0
2017-07-25 10:15:00,62.55,62.59,62.49,62.53,114817.0,60.9623,61.0013,60.9039,60.9429,114817.0
2017-07-25 10:20:00,62.53,62.55,62.44,62.45,13097.0,60.9429,60.9623,60.8551,60.8649,13097.0
2017-07-25 10:25:00,62.45,62.47,62.38,62.47,15914.0,60.8649,60.8844,60.7967,60.8844,15914.0
2017-07-25 10:30:00,62.47,62.49,62.29,62.31,36388.0,60.8844,60.9039,60.7089,60.7284,36388.0
2017-07-25 10:35:00,62.31,62.41,62.3,62.32,12047.0,60.7284,60.8259,60.7187,60.7382,12047.0
2017-07-25 10:40:00,62.34,62.43,62.33,62.43,9734.0,60.7577,60.8454,60.7479,60.8454,9734.0
2017-07-25 10:45:00,62.41,62.46,62.34,62.45,25738.0,60.8259,60.8746,60.7577,60.8649,25738.0
2017-07-25 10:50:00,62.45,62.45,62.39,62.43,15636.0,60.8649,60.8649,60.8064,60.8454,15636.0
2017-07-25 10:55:00,62.44,62.44,62.38,62.38,27626.0,60.8551,60.8551,60.7967,60.7967,27626.0
2017-07-25 11:00:00,62.39,62.52,62.39,62.52,11874.0,60.8064,60.9331,60.8064,60.9331,11874.0
2017-07-25 11:05:00,62.52,62.52,62.43,62.43,15113.0,60.9331,60.9331,60.8454,60.8454,15113.0
2017-07-25 11:10:00,62.43,62.47,62.38,62.47,13508.0,60.8454,60.8844,60.7967,60.8844,13508.0
2017-07-25 11:15:00,62.45,62.46,62.39,62.41,19228.0,60.8649,60.8746,60.8064,60.8259,19228.0
2017-07-25 11:20:00,62.42,62.48,62.42,62.47,4991.0,60.8356,60.8941,60.8356,60.8844,4991.0
2017-07-25 11:25:00,62.46,62.48,62.41,62.41,9928.0,60.8746,60.8941,60.8259,60.8259,9928.0
2017-07-25 11:30:00,62.4,62.44,62.39,62.41,5810.0,60.8162,60.8551,60.8064,60.8259,5810.0
2017-07-25 11:35:00,62.41,62.46,62.4,62.46,15884.0,60.8259,60.8746,60.8162,60.8746,15884.0
2017-07-25 11:40:00,62.48,62.59,62.48,62.53,17052.0,60.8941,61.0013,60.8941,60.9429,17052.0
2017-07-25 11:45:00,62.53,62.53,62.5,62.52,7020.0,60.9429,60.9429,60.9136,60.9331,7020.0
2017-07-25 11:50:00,62.53,62.54,62.49,62.5,7565.0,60.9429,60.9526,60.9039,60.9136,7565.0
2017-07-25 11:55:00,62.5,62.54,62.49,62.54,6360.0,60.9136,60.9526,60.9039,60.9526,6360.0
2017-07-25 12:00:00,62.54,62.71,62.53,62.65,81568.0,60.9526,61.1183,60.9429,61.0598,81568.0
2017-07-25 12:05:00,62.64,62.65,62.55,62.62,17170.0,61.0501,61.0598,60.9623,61.0306,17170.0
2017-07-25 12:10:00,62.59,62.6,62.56,62.57,17843.0,61.0013,61.0111,60.9721,60.9818,17843.0
2017-07-25 12:15:00,62.55,62.6,62.46,62.46,81384.0,60.9623,61.0111,60.8746,60.8746,81384.0
2017-07-25 12:20:00,62.47,62.5,62.46,62.47,20558.0,60.8844,60.9136,60.8746,60.8844,20558.0
2017-07-25 12:25:00,62.48,62.54,62.45,62.54,6536.0,60.8941,60.9526,60.8649,60.9526,6536.0
2017-07-25 12:30:00,62.54,62.58,62.52,62.52,13086.0,60.9526,60.9916,60.9331,60.9331,13086.0
2017-07-25 12:35:00,62.52,62.54,62.51,62.51,8358.0,60.9331,60.9526,60.9234,60.9234,8358.0
2017-07-25 12:40:00,62.52,62.54,62.51,62.51,8424.0,60.9331,60.9526,60.9234,60.9234,8424.0
2017-07-25 12:45:00,62.51,62.59,62.51,62.59,10958.0,60.9234,61.0013,60.9234,61.0013,10958.0
2017-07-25 12:50:00,62.59,62.59,62.48,62.54,14720.0,61.0013,61.0013,60.8941,60.9526,14720.0
2017-07-25 12:55:00,62.52,62.56,62.52,62.54,17314.0,60.9331,60.9721,60.9331,60.9526,17314.0
2017-07-25 13:00:00,62.57,62.59,62.55,62.56,12467.0,60.9818,61.0013,60.9623,60.9721,12467.0
2017-07-25 13:05:00,62.57,62.59,62.54,62.58,14306.0,60.9818,61.0013,60.9526,60.9916,14306.0
2017-07-25 13:10:00,62.58,62.61,62.57,62.58,21732.0,60.9916,61.0208,60.9818,60.9916,21732.0
2017-07-25 13:15:00,62.58,62.58,62.54,62.55,12323.0,60.9916,60.9916,60.9526,60.9623,12323.0
2017-07-25 13:20:00,62.55,62.57,62.53,62.55,11579.0,60.9623,60.9818,60.9429,60.9623,11579.0
2017-07-25 13:25:00,62.55,62.55,62.46,62.46,17235.0,60.9623,60.9623,60.8746,60.8746,17235.0
2017-07-25 13:30:00,62.46,62.46,62.37,62.37,57231.0,60.8746,60.8746,60.7869,60.7869,57231.0
2017-07-25 13:35:00,62.37,62.52,62.36,62.46,16349.0,60.7869,60.9331,60.7772,60.8746,16349.0
2017-07-25 13:40:00,62.46,62.48,62.46,62.48,6498.0,60.8746,60.8941,60.8746,60.8941,6498.0
2017-07-25 13:45:00,62.49,62.49,62.45,62.45,11190.0,60.9039,60.9039,60.8649,60.8649,11190.0
2017-07-25 13:50:00,62.46,62.51,62.46,62.51,6815.0,60.8746,60.9234,60.8746,60.9234,6815.0
2017-07-25 13:55:00,62.51,62.53,62.49,62.49,14993.0,60.9234,60.9429,60.9039,60.9039,14993.0
2017-07-25 14:00:00,62.51,62.57,62.5,62.56,9993.0,60.9234,60.9818,60.9136,60.9721,9993.0
2017-07-25 14:05:00,62.57,62.6,62.52,62.55,33647.0,60.9818,61.0111,60.9331,60.9623,33647.0
2017-07-25 14:10:00,62.55,62.59,62.55,62.56,11119.0,60.9623,61.0013,60.9623,60.9721,11119.0
2017-07-25 14:15:00,62.59,62.6,62.52,62.52,11440.0,61.0013,61.0111,60.9331,60.9331,11440.0
2017-07-25 14:20:00,62.53,62.63,62.51,62.54,19887.0,60.9429,61.0403,60.9234,60.9526,19887.0
2017-07-25 14:25:00,62.54,62.54,62.47,62.49,16471.0,60.9526,60.9526,60.8844,60.9039,16471.0
2017-07-25 14:30:00,62.48,62.54,62.47,62.54,16866.0,60.8941,60.9526,60.8844,60.9526,16866.0
2017-07-25 14:35:00,62.55,62.55,62.49,62.49,13870.0,60.9623,60.9623,60.9039,60.9039,13870.0
2017-07-25 14:40:00,62.5,62.5,62.46,62.46,34231.0,60.9136,60.9136,60.8746,60.8746,34231.0
2017-07-25 14:45:00,62.46,62.47,62.45,62.45,18200.0,60.8746,60.8844,60.8649,60.8649,18200.0
2017-07-25 14:50:00,62.45,62.46,62.36,62.36,33802.0,60.8649,60.8746,60.7772,60.7772,33802.0
2017-07-25 14:55:00,62.36,62.42,62.3,62.42,44444.0,60.7772,60.8356,60.7187,60.8356,44444.0
2017-07-25 15:00:00,62.42,62.49,62.42,62.49,36689.0,60.8356,60.9039,60.8356,60.9039,36689.0
2017-07-25 15:05:00,62.49,62.49,62.41,62.41,37583.0,60.9039,60.9039,60.8259,60.8259,37583.0
2017-07-25 15:10:00,62.43,62.44,62.38,62.38,25463.0,60.8454,60.8551,60.7967,60.7967,25463.0
2017-07-25 15:15:00,62.38,62.39,62.36,62.37,19528.0,60.7967,60.8064,60.7772,60.7869,19528.0
2017-07-25 15:20:00,62.37,62.38,62.32,62.32,39355.0,60.7869,60.7967,60.7382,60.7382,39355.0
2017-07-25 15:25:00,62.31,62.34,62.29,62.3,30067.0,60.7284,60.7577,60.7089,60.7187,30067.0
2017-07-25 15:30:00,62.3,62.36,62.3,62.33,30909.0,60.7187,60.7772,60.7187,60.7479,30909.0
2017-07-25 15:35:00,62.34,62.36,62.28,62.28,52159.0,60.7577,60.7772,60.6992,60.6992,52159.0
2017-07-25 15:40:00,62.29,62.34,62.26,62.28,61715.0,60.7089,60.7577,60.6797,60.6992,61715.0
2017-07-25 15:45:00,62.28,62.29,62.26,62.27,51718.0,60.6992,60.7089,60.6797,60.6895,51718.0
2017-07-25 15:50:00,62.25,62.28,62.19,62.21,89048.0,60.67,60.6992,60.6115,60.631,89048.0
2017-07-25 15:55:00,62.22,62.28,62.21,62.25,207932.0,60.6407,60.6992,60.631,60.67,207932.0
2017-07-26 09:30:00,62.23,62.69,62.23,62.36,72565.0,60.6505,61.0988,60.6505,60.7772,72565.0
2017-07-26 09:35:00,62.37,62.39,62.27,62.35,30401.0,60.7869,60.8064,60.6895,60.7674,30401.0
2017-07-26 09:40:00,62.35,62.4,62.25,62.39,15432.0,60.7674,60.8162,60.67,60.8064,15432.0
2017-07-26 09:45:00,62.39,62.4,62.31,62.33,13729.0,60.8064,60.8162,60.7284,60.7479,13729.0
2017-07-26 09:50:00,62.35,62.43,62.33,62.41,13108.0,60.7674,60.8454,60.7479,60.8259,13108.0
2017-07-26 09:55:00,62.41,62.41,62.35,62.39,8000.0,60.8259,60.8259,60.7674,60.8064,8000.0
2017-07-26 10:00:00,62.39,62.56,62.39,62.55,75973.0,60.8064,60.9721,60.8064,60.9623,75973.0
2017-07-26 10:05:00,62.56,62.64,62.55,62.62,44137.0,60.9721,61.0501,60.9623,61.0306,44137.0
2017-07-26 10:10:00,62.62,62.63,62.54,62.63,27053.0,61.0306,61.0403,60.9526,61.0403,27053.0
2017-07-26 10:15:00,62.62,62.64,62.54,62.57,41833.0,61.0306,61.0501,60.9526,60.9818,41833.0
2017-07-26 10:20:00,62.56,62.59,62.51,62.53,17923.0,60.9721,61.0013,60.9234,60.9429,17923.0
2017-07-26 10:25:00,62.52,62.56,62.51,62.54,15342.0,60.9331,60.9721,60.9234,60.9526,15342.0
2017-07-26 10:30:00,62.54,62.56,62.47,62.49,21916.0,60.9526,60.9721,60.8844,60.9039,21916.0
2017-07-26 10:35:00,62.49,62.53,62.49,62.52,9177.0,60.9039,60.9429,60.9039,60.9331,9177.0
2017-07-26 10:40:00,62.51,62.52,62.45,62.46,21559.0,60.9234,60.9331,60.8649,60.8746,21559.0
2017-07-26 10:45:00,62.45,62.48,62.45,62.47,7464.0,60.8649,60.8941,60.8649,60.8844,7464.0
2017-07-26 10:50:00,62.46,62.47,62.41,62.45,10100.0,60.8746,60.8844,60.8259,60.8649,10100.0
2017-07-26 10:55:00,62.45,62.51,62.45,62.5,19510.0,60.8649,60.9234,60.8649,60.9136,19510.0
2017-07-26 11:00:00,62.5,62.51,62.48,62.51,15699.0,60.9136,60.9234,60.8941,60.9234,15699.0
2017-07-26 11:05:00,62.51,62.55,62.5,62.52,8603.0,60.9234,60.9623,60.9136,60.9331,8603.0
2017-07-26 11:10:00,62.52,62.54,62.5,62.52,9192.0,60.9331,60.9526,60.9136,60.9331,9192.0
2017-07-26 11:15:00,62.51,62.54,62.5,62.53,10994.0,60.9234,60.9526,60.9136,60.9429,10994.0
2017-07-26 11:20:00,62.53,62.53,62.47,62.48,9700.0,60.9429,60.9429,60.8844,60.8941,9700.0
2017-07-26 11:25:00,62.48,62.51,62.48,62.51,6052.0,60.8941,60.9234,60.8941,60.9234,6052.0
2017-07-26 11:30:00,62.51,62.53,62.48,62.48,19460.0,60.9234,60.9429,60.8941,60.8941,19460.0
2017-07-26 11:35:00,62.48,62.48,62.44,62.45,14268.0,60.8941,60.8941,60.8551,60.8649,14268.0
2017-07-26 11:40:00,62.45,62.51,62.45,62.51,9430.0,60.8649,60.9234,60.8649,60.9234,9430.0
2017-07-26 11:45:00,62.5,62.51,62.49,62.51,7799.0,60.9136,60.9234,60.9039,60.9234,7799.0
2017-07-26 11:50:00,62.51,62.51,62.47,62.5,11325.0,60.9234,60.9234,60.8844,60.9136,11325.0
2017-07-26 11:55:00,62.49,62.49,62.44,62.44,8560.0,60.9039,60.9039,60.8551,60.8551,8560.0
2017-07-26 12:00:00,62.45,62.53,62.43,62.52,19056.0,60.8649,60.9429,60.8454,60.9331,19056.0
2017-07-26 12:05:00,62.51,62.54,62.48,62.48,15615.0,60.9234,60.9526,60.8941,60.8941,15615.0
2017-07-26 12:10:00,62.48,62.53,62.48,62.51,16282.0,60.8941,60.9429,60.8941,60.9234,16282.0
2017-07-26 12:15:00,62.51,62.53,62.46,62.46,8663.0,60.9234,60.9429,60.8746,60.8746,8663.0
2017-07-26 12:20:00,62.46,62.51,62.46,62.5,9148.0,60.8746,60.9234,60.8746,60.9136,9148.0
2017-07-26 12:25:00,62.5,62.54,62.5,62.53,13712.0,60.9136,60.9526,60.9136,60.9429,13712.0
2017-07-26 12:30:00,62.53,62.67,62.52,62.61,23545.0,60.9429,61.0793,60.9331,61.0208,23545.0
2017-07-26 12:35:00,62.61,62.63,62.58,62.62,10179.0,61.0208,61.0403,60.9916,61.0306,10179.0
2017-07-26 12:40:00,62.63,62.66,62.59,62.6,11495.0,61.0403,61.0696,61.0013,61.0111,11495.0
2017-07-26 12:45:00,62.6,62.67,62.6,62.66,9626.0,61.0111,61.0793,61.0111,61.0696,9626.0
2017-07-26 12:50:00,62.66,62.77,62.64,62.75,22118.0,61.0696,61.1768,61.0501,61.1573,22118.0
2017-07-26 12:55:00,62.76,62.76,62.6,62.64,17376.0,61.167,61.167,61.0111,61.0501,17376.0
2017-07-26 13:00:00,62.64,62.66,62.6,62.66,11504.0,61.0501,61.0696,61.0111,61.0696,11504.0
2017-07-26 13:05:00,62.65,62.68,62.62,62.65,13776.0,61.0598,61.089,61.0306,61.0598,13776.0
2017-07-26 13:10:00,62.66,62.66,62.56,62.56,12231.0,61.0696,61.0696,60.9721,60.9721,12231.0
2017-07-26 13:15:00,62.56,62.59,62.51,62.52,14108.0,60.9721,61.0013,60.9234,60.9331,14108.0
2017-07-26 13:20:00,62.52,62.55,62.51,62.51,13888.0,60.9331,60.9623,60.9234,60.9234,13888.0
2017-07-26 13:25:00,62.52,62.53,62.49,62.5,13066.0,60.9331,60.9429,60.9039,60.9136,13066.0
2017-07-26 13:30:00,62.5,62.54,62.49,62.5,26399.0,60.9136,60.9526,60.9039,60.9136,26399.0
2017-07-26 13:35:00,62.49,62.5,62.45,62.45,22258.0,60.9039,60.9136,60.8649,60.8649,22258.0
2017-07-26 13:40:00,62.46,62.47,62.43,62.44,15963.0,60.8746,60.8844,60.8454,60.8551,15963.0
2017-07-26 13:45:00,62.44,62.48,62.43,62.47,11592.0,60.8551,60.8941,60.8454,60.8844,11592.0
2017-07-26 13:50:00,62.47,62.52,62.47,62.51,14439.0,60.8844,60.9331,60.8844,60.9234,14439.0
2017-07-26 13:55:00,62.51,62.51,62.36,62.38,15552.0,60.9234,60.9234,60.7772,60.7967,15552.0
2017-07-26 14:00:00,62.36,62.44,62.36,62.42,18583.0,60.7772,60.8551,60.7772,60.8356,18583.0
2017-07-26 14:05:00,62.42,62.46,62.41,62.43,23133.0,60.8356,60.8746,60.8259,60.8454,23133.0
2017-07-26 14:10:00,62.43,62.45,62.36,62.37,20596.0,60.8454,60.8649,60.7772,60.7869,20596.0
2017-07-26 14:15:00,62.37,62.4,62.37,62.39,11528.0,60.7869,60.8162,60.7869,60.8064,11528.0
2017-07-26 14:20:00,62.38,62.42,62.34,62.42,21927.0,60.7967,60.8356,60.7577,60.8356,21927.0
2017-07-26 14:25:00,62.42,62.46,62.38,62.44,14190.0,60.8356,60.8746,60.7967,60.8551,14190.0
2017-07-26 14:30:00,62.42,62.42,62.36,62.39,17744.0,60.8356,60.8356,60.7772,60.8064,17744.0
2017-07-26 14:35:00,62.4,62.41,62.36,62.39,11921.0,60.8162,60.8259,60.7772,60.8064,11921.0
2017-07-26 14:40:00,62.39,62.47,62.38,62.47,13150.0,60.8064,60.8844,60.7967,60.8844,13150.0
2017-07-26 14:45:00,62.47,62.48,62.4,62.44,22494.0,60.8844,60.8941,60.8162,60.8551,22494.0
2017-07-26 14:50:00,62.44,62.46,62.43,62.44,13585.0,60.8551,60.8746,60.8454,60.8551,13585.0
2017-07-26 14:55:00,62.44,62.46,62.43,62.46,13333.0,60.8551,60.8746,60.8454,60.8746,13333.0
2017-07-26 15:00:00,62.45,62.46,62.42,62.46,19640.0,60.8649,60.8746,60.8356,60.8746,19640.0
2017-07-26 15:05:00,62.45,62.48,62.45,62.47,17606.0,60.8649,60.8941,60.8649,60.8844,17606.0
2017-07-26 15:10:00,62.47,62.47,62.38,62.39,21594.0,60.8844,60.8844,60.7967,60.8064,21594.0
2017-07-26 15:15:00,62.39,62.45,62.38,62.45,14488.0,60.8064,60.8649,60.7967,60.8649,14488.0
2017-07-26 15:20:00,62.44,62.45,62.37,62.37,27071.0,60.8551,60.8649,60.7869,60.7869,27071.0
2017-07-26 15:25:00,62.36,62.39,62.33,62.34,20959.0,60.7772,60.8064,60.7479,60.7577,20959.0
2017-07-26 15:30:00,62.34,62.38,62.27,62.28,47176.0,60.7577,60.7967,60.6895,60.6992,47176.0
2017-07-26 15:35:00,62.27,62.29,62.22,62.23,41364.0,60.6895,60.7089,60.6407,60.6505,41364.0
2017-07-26 15:40:00,62.23,62.24,62.19,62.22,68105.0,60.6505,60.6602,60.6115,60.6407,68105.0
2017-07-26 15:45:00,62.23,62.31,62.17,62.23,75791.0,60.6505,60.7284,60.592,60.6505,75791.0
2017-07-26 15:50:00,62.22,62.3,62.22,62.29,81620.0,60.6407,60.7187,60.6407,60.7089,81620.0
2017-07-26 15:55:00,62.29,62.34,62.27,62.27,177961.0,60.7089,60.7577,60.6895,60.6895,177961.0
2017-07-27 09:30:00,62.28,62.43,62.05,62.32,72628.0,60.6992,60.8454,60.475,60.7382,72628.0
2017-07-27 09:35:00,62.35,62.39,62.21,62.36,9740.0,60.7674,60.8064,60.631,60.7772,9740.0
2017-07-27 09:40:00,62.32,62.46,62.29,62.42,25419.0,60.7382,60.8746,60.7089,60.8356,25419.0
2017-07-27 09:45:00,62.41,62.52,62.35,62.52,35756.0,60.8259,60.9331,60.7674,60.9331,35756.0
2017-07-27 09:50:00,62.51,62.53,62.43,62.5,14700.0,60.9234,60.9429,60.8454,60.9136,14700.0
2017-07-27 09:55:00,62.5,62.51,62.43,62.5,49792.0,60.9136,60.9234,60.8454,60.9136,49792.0
2017-07-27 10:00:00,62.49,62.64,62.48,62.56,26562.0,60.9039,61.0501,60.8941,60.9721,26562.0
2017-07-27 10:05:00,62.54,62.62,62.48,62.53,69745.0,60.9526,61.0306,60.8941,60.9429,69745.0
2017-07-27 10:10:00,62.51,62.59,62.46,62.59,32724.0,60.9234,61.0013,60.8746,61.0013,32724.0
2017-07-27 10:15:00,62.57,62.58,62.47,62.51,19955.0,60.9818,60.9916,60.8844,60.9234,19955.0
2017-07-27 10:20:00,62.52,62.56,62.49,62.53,14501.0,60.9331,60.9721,60.9039,60.9429,14501.0
2017-07-27 10:25:00,62.54,62.57,62.52,62.55,11647.0,60.9526,60.9818,60.9331,60.9623,11647.0
2017-07-27 10:30:00,62.55,62.6,62.55,62.59,26671.0,60.9623,61.0111,60.9623,61.0013,26671.0
2017-07-27 10:35:00,62.59,62.59,62.46,62.46,13927.0,61.0013,61.0013,60.8746,60.8746,13927.0
2017-07-27 10:40:00,62.45,62.51,62.43,62.51,13928.0,60.8649,60.9234,60.8454,60.9234,13928.0
2017-07-27 10:45:00,62.53,62.55,62.43,62.44,10125.0,60.9429,60.9623,60.8454,60.8551,10125.0
2017-07-27 10:50:00,62.44,62.47,62.4,62.42,19954.0,60.8551,60.8844,60.8162,60.8356,19954.0
2017-07-27 10:55:00,62.41,62.42,62.29,62.36,31643.0,60.8259,60.8356,60.7089,60.7772,31643.0
2017-07-27 11:00:00,62.35,62.37,62.28,62.32,11209.0,60.7674,60.7869,60.6992,60.7382,11209.0
2017-07-27 11:05:00,62.32,62.39,62.31,62.37,15066.0,60.7382,60.8064,60.7284,60.7869,15066.0
2017-07-27 11:10:00,62.37,62.38,62.33,62.35,9726.0,60.7869,60.7967,60.7479,60.7674,9726.0
2017-07-27 11:15:00,62.36,62.41,62.33,62.4,9450.0,60.7772,60.8259,60.7479,60.8162,9450.0
2017-07-27 11:20:00,62.42,62.48,62.4,62.46,22958.0,60.8356,60.8941,60.8162,60.8746,22958.0
2017-07-27 11:25:00,62.44,62.51,62.43,62.48,13825.0,60.8551,60.9234,60.8454,60.8941,13825.0
2017-07-27 11:30:00,62.5,62.57,62.47,62.54,20268.0,60.9136,60.9818,60.8844,60.9526,20268.0
2017-07-27 11:35:00,62.53,62.56,62.5,62.53,7398.0,60.9429,60.9721,60.9136,60.9429,7398.0
2017-07-27 11:40:00,62.52,62.6,62.51,62.6,19726.0,60.9331,61.0111,60.9234,61.0111,19726.0
2017-07-27 11:45:00,62.61,62.62,62.58,62.6,24485.0,61.0208,61.0306,60.9916,61.0111,24485.0
2017-07-27 11:50:00,62.61,62.63,62.58,62.6,6987.0,61.0208,61.0403,60.9916,61.0111,6987.0
2017-07-27 11:55:00,62.59,62.63,62.56,62.58,13436.0,61.0013,61.0403,60.9721,60.9916,13436.0
2017-07-27 12:00:00,62.59,62.64,62.58,62.64,15448.0,61.0013,61.0501,60.9916,61.0501,15448.0
2017-07-27 12:05:00,62.63,62.64,62.61,62.62,16898.0,61.0403,61.0501,61.0208,61.0306,16898.0
2017-07-27 12:10:00,62.62,62.63,62.57,62.58,10300.0,61.0306,61.0403,60.9818,60.9916,10300.0
2017-07-27 12:15:00,62.58,62.58,62.52,62.53,69209.0,60.9916,60.9916,60.9331,60.9429,69209.0
2017-07-27 12:20:00,62.53,62.57,62.53,62.55,14725.0,60.9429,60.9818,60.9429,60.9623,14725.0
2017-07-27 12:25:00,62.55,62.55,62.5,62.51,24583.0,60.9623,60.9623,60.9136,60.9234,24583.0
2017-07-27 12:30:00,62.5,62.52,62.35,62.35,27572.0,60.9136,60.9331,60.7674,60.7674,27572.0
2017-07-27 12:35:00,62.35,62.38,62.3,62.38,11780.0,60.7674,60.7967,60.7187,60.7967,11780.0
2017-07-27 12:40:00,62.37,62.37,62.2,62.2,12125.0,60.7869,60.7869,60.6212,60.6212,12125.0
2017-07-27 12:45:00,62.19,62.24,62.13,62.18,38547.0,60.6115,60.6602,60.553,60.6017,38547.0
2017-07-27 12:50:00,62.17,62.17,62.01,62.02,29798.0,60.592,60.592,60.4361,60.4458,29798.0
2017-07-27 12:55:00,62.02,62.07,61.89,61.94,55943.0,60.4458,60.4945,60.3191,60.3678,55943.0
2017-07-27 13:00:00,61.97,62.08,61.83,62.0,25258.0,60.3971,60.5043,60.2606,60.4263,25258.0
2017-07-27 13:05:00,61.98,62.08,61.93,62.0,25104.0,60.4068,60.5043,60.3581,60.4263,25104.0
2017-07-27 13:10:00,62.02,62.08,61.94,61.96,9812.0,60.4458,60.5043,60.3678,60.3873,9812.0
2017-07-27 13:15:00,61.98,61.98,61.89,61.94,25693.0,60.4068,60.4068,60.3191,60.3678,25693.0
2017-07-27 13:20:00,61.94,61.94,61.79,61.85,24956.0,60.3678,60.3678,60.2216,60.2801,24956.0
2017-07-27 13:25:00,61.82,61.84,61.7,61.79,83220.0,60.2509,60.2704,60.1339,60.2216,83220.0
2017-07-27 13:30:00,61.79,61.82,61.71,61.72,88625.0,60.2216,60.2509,60.1437,60.1534,88625.0
2017-07-27 13:35:00,61.73,61.77,61.51,61.53,42796.0,60.1632,60.2021,59.9487,59.9682,42796.0
2017-07-27 13:40:00,61.54,61.73,61.32,61.7,85384.0,59.978,60.1632,59.7636,60.1339,85384.0
2017-07-27 13:45:00,61.68,61.87,61.66,61.78,38844.0,60.1144,60.2996,60.0949,60.2119,38844.0
2017-07-27 13:50:00,61.78,61.89,61.68,61.76,26359.0,60.2119,60.3191,60.1144,60.1924,26359.0
2017-07-27 13:55:00,61.76,61.91,61.69,61.69,32785.0,60.1924,60.3386,60.1242,60.1242,32785.0
2017-07-27 14:00:00,61.72,61.94,61.71,61.82,33204.0,60.1534,60.3678,60.1437,60.2509,33204.0
2017-07-27 14:05:00,61.83,62.05,61.83,62.03,41251.0,60.2606,60.475,60.2606,60.4555,41251.0
2017-07-27 14:10:00,62.05,62.05,61.89,61.89,12593.0,60.475,60.475,60.3191,60.3191,12593.0
2017-07-27 14:15:00,61.87,61.97,61.85,61.85,27977.0,60.2996,60.3971,60.2801,60.2801,27977.0
2017-07-27 14:20:00,61.87,61.92,61.8,61.81,11987.0,60.2996,60.3483,60.2314,60.2411,11987.0
2017-07-27 14:25:00,61.84,61.92,61.77,61.9,19560.0,60.2704,60.3483,60.2021,60.3288,19560.0
2017-07-27 14:30:00,61.94,61.94,61.78,61.78,18965.0,60.3678,60.3678,60.2119,60.2119,18965.0
2017-07-27 14:35:00,61.78,61.85,61.78,61.81,15287.0,60.2119,60.2801,60.2119,60.2411,15287.0
2017-07-27 14:40:00,61.8,61.8,61.6,61.6,27095.0,60.2314,60.2314,60.0365,60.0365,27095.0
2017-07-27 14:45:00,61.6,61.68,61.6,61.63,15295.0,60.0365,60.1144,60.0365,60.0657,15295.0
2017-07-27 14:50:00,61.63,61.71,61.6,61.65,23314.0,60.0657,60.1437,60.0365,60.0852,23314.0
2017-07-27 14:55:00,61.65,61.76,61.64,61.73,22103.0,60.0852,60.1924,60.0754,60.1632,22103.0
2017-07-27 15:00:00,61.73,61.74,61.65,61.66,20416.0,60.1632,60.1729,60.0852,60.0949,20416.0
2017-07-27 15:05:00,61.67,61.75,61.67,61.7,26453.0,60.1047,60.1827,60.1047,60.1339,26453.0
2017-07-27 15:10:00,61.69,61.73,61.67,61.7,30766.0,60.1242,60.1632,60.1047,60.1339,30766.0
2017-07-27 15:15:00,61.7,61.73,61.67,61.68,21562.0,60.1339,60.1632,60.1047,60.1144,21562.0
2017-07-27 15:20:00,61.67,61.75,61.65,61.7,29889.0,60.1047,60.1827,60.0852,60.1339,29889.0
2017-07-27 15:25:00,61.68,61.74,61.66,61.71,13175.0,60.1144,60.1729,60.0949,60.1437,13175.0
2017-07-27 15:30:00,61.73,61.76,61.69,61.76,26172.0,60.1632,60.1924,60.1242,60.1924,26172.0
2017-07-27 15:35:00,61.75,61.78,61.74,61.78,28187.0,60.1827,60.2119,60.1729,60.2119,28187.0
2017-07-27 15:40:00,61.77,61.79,61.7,61.71,55997.0,60.2021,60.2216,60.1339,60.1437,55997.0
2017-07-27 15:45:00,61.71,61.79,61.58,61.58,105883.0,60.1437,60.2216,60.017,60.017,105883.0
2017-07-27 15:50:00,61.59,61.61,61.38,61.42,232004.0,60.0267,60.0462,59.822,59.861,232004.0
2017-07-27 15:55:00,61.44,61.51,61.39,61.5,276654.0,59.8805,59.9487,59.8318,59.939,276654.0
2017-07-28 09:30:00,61.3,61.57,61.18,61.25,44011.0,59.7441,60.0072,59.6271,59.6953,44011.0
2017-07-28 09:35:00,61.26,61.43,61.22,61.38,22329.0,59.7051,59.8708,59.6661,59.822,22329.0
2017-07-28 09:40:00,61.38,61.47,61.28,61.28,42376.0,59.822,59.9098,59.7246,59.7246,42376.0
2017-07-28 09:45:00,61.29,61.4,61.22,61.37,43483.0,59.7343,59.8415,59.6661,59.8123,43483.0
2017-07-28 09:50:00,61.39,61.46,61.38,61.44,42874.0,59.8318,59.9,59.822,59.8805,42874.0
2017-07-28 09:55:00,61.44,61.49,61.36,61.36,45470.0,59.8805,59.9293,59.8026,59.8026,45470.0
2017-07-28 10:00:00,61.37,61.52,61.35,61.5,50276.0,59.8123,59.9585,59.7928,59.939,50276.0
2017-07-28 10:05:00,61.49,61.55,61.36,61.38,22437.0,59.9293,59.9877,59.8026,59.822,22437.0
2017-07-28 10:10:00,61.39,61.42,61.29,61.41,33743.0,59.8318,59.861,59.7343,59.8513,33743.0
2017-07-28 10:15:00,61.42,61.42,61.32,61.34,14779.0,59.861,59.861,59.7636,59.7831,14779.0
2017-07-28 10:20:00,61.35,61.39,61.27,61.32,19738.0,59.7928,59.8318,59.7148,59.7636,19738.0
2017-07-28 10:25:00,61.32,61.42,61.32,61.41,30413.0,59.7636,59.861,59.7636,59.8513,30413.0
2017-07-28 10:30:00,61.4,61.44,61.36,61.37,20055.0,59.8415,59.8805,59.8026,59.8123,20055.0
2017-07-28 10:35:00,61.37,61.41,61.32,61.35,15539.0,59.8123,59.8513,59.7636,59.7928,15539.0
2017-07-28 10:40:00,61.33,61.44,61.3,61.39,14177.0,59.7733,59.8805,59.7441,59.8318,14177.0
2017-07-28 10:45:00,61.38,61.39,61.28,61.31,9118.0,59.822,59.8318,59.7246,59.7538,9118.0
2017-07-28 10:50:00,61.3,61.3,61.17,61.2,10300.0,59.7441,59.7441,59.6174,59.6466,10300.0
2017-07-28 10:55:00,61.23,61.25,61.19,61.21,17889.0,59.6759,59.6953,59.6369,59.6564,17889.0
2017-07-28 11:00:00,61.2,61.2,61.13,61.13,22351.0,59.6466,59.6466,59.5784,59.5784,22351.0
2017-07-28 11:05:00,61.13,61.15,61.0,61.06,29831.0,59.5784,59.5979,59.4517,59.5102,29831.0
2017-07-28 11:10:00,61.08,61.17,61.05,61.12,15552.0,59.5297,59.6174,59.5004,59.5686,15552.0
2017-07-28 11:15:00,61.11,61.19,61.09,61.19,14060.0,59.5589,59.6369,59.5394,59.6369,14060.0
2017-07-28 11:20:00,61.19,61.2,61.13,61.18,18600.0,59.6369,59.6466,59.5784,59.6271,18600.0
2017-07-28 11:25:00,61.18,61.28,61.17,61.27,15619.0,59.6271,59.7246,59.6174,59.7148,15619.0
2017-07-28 11:30:00,61.29,61.36,61.26,61.35,12136.0,59.7343,59.8026,59.7051,59.7928,12136.0
2017-07-28 11:35:00,61.35,61.36,61.29,61.31,11498.0,59.7928,59.8026,59.7343,59.7538,11498.0
2017-07-28 11:40:00,61.31,61.37,61.3,61.33,12776.0,59.7538,59.8123,59.7441,59.7733,12776.0
2017-07-28 11:45:00,61.33,61.34,61.27,61.29,16752.0,59.7733,59.7831,59.7148,59.7343,16752.0
2017-07-28 11:50:00,61.3,61.33,61.29,61.31,13586.0,59.7441,59.7733,59.7343,59.7538,13586.0
2017-07-28 11:55:00,61.3,61.32,61.24,61.3,20022.0,59.7441,59.7636,59.6856,59.7441,20022.0
2017-07-28 12:00:00,61.32,61.39,61.31,61.37,13314.0,59.7636,59.8318,59.7538,59.8123,13314.0
2017-07-28 12:05:00,61.38,61.39,61.29,61.32,18705.0,59.822,59.8318,59.7343,59.7636,18705.0
2017-07-28 12:10:00,61.33,61.33,61.25,61.28,20141.0,59.7733,59.7733,59.6953,59.7246,20141.0
2017-07-28 12:15:00,61.29,61.31,61.29,61.29,15649.0,59.7343,59.7538,59.7343,59.7343,15649.0
2017-07-28 12:20:00,61.29,61.3,61.25,61.27,12648.0,59.7343,59.7441,59.6953,59.7148,12648.0
2017-07-28 12:25:00,61.27,61.29,61.25,61.28,10513.0,59.7148,59.7343,59.6953,59.7246,10513.0
2017-07-28 12:30:00,61.29,61.4,61.28,61.4,21437.0,59.7343,59.8415,59.7246,59.8415,21437.0
2017-07-28 12:35:00,61.41,61.41,61.35,61.4,19348.0,59.8513,59.8513,59.7928,59.8415,19348.0
2017-07-28 12:40:00,61.4,61.4,61.36,61.37,15290.0,59.8415,59.8415,59.8026,59.8123,15290.0
2017-07-28 12:45:00,61.37,61.42,61.37,61.41,13582.0,59.8123,59.861,59.8123,59.8513,13582.0
2017-07-28 12:50:00,61.42,61.44,61.37,61.38,16010.0,59.861,59.8805,59.8123,59.822,16010.0
2017-07-28 12:55:00,61.37,61.45,61.37,61.42,17822.0,59.8123,59.8903,59.8123,59.861,17822.0
2017-07-28 13:00:00,61.42,61.46,61.38,61.46,20790.0,59.861,59.9,59.822,59.9,20790.0
2017-07-28 13:05:00,61.45,61.46,61.37,61.38,15430.0,59.8903,59.9,59.8123,59.822,15430.0
2017-07-28 13:10:00,61.39,61.43,61.37,61.4,11172.0,59.8318,59.8708,59.8123,59.8415,11172.0
2017-07-28 13:15:00,61.4,61.45,61.36,61.37,12771.0,59.8415,59.8903,59.8026,59.8123,12771.0
2017-07-28 13:20:00,61.37,61.39,61.34,61.36,15757.0,59.8123,59.8318,59.7831,59.8026,15757.0
2017-07-28 13:25:00,61.36,61.37,61.34,61.34,14518.0,59.8026,59.8123,59.7831,59.7831,14518.0
2017-07-28 13:30:00,61.35,61.4,61.31,61.32,19045.0,59.7928,59.8415,59.7538,59.7636,19045.0
2017-07-28 13:35:00,61.32,61.35,61.3,61.3,10770.0,59.7636,59.7928,59.7441,59.7441,10770.0
2017-07-28 13:40:00,61.32,61.39,61.31,61.36,19666.0,59.7636,59.8318,59.7538,59.8026,19666.0
2017-07-28 13:45:00,61.36,61.38,61.34,61.37,7491.0,59.8026,59.822,59.7831,59.8123,7491.0
2017-07-28 13:50:00,61.37,61.38,61.36,61.37,19047.0,59.8123,59.822,59.8026,59.8123,19047.0
2017-07-28 13:55:00,61.37,61.37,61.35,61.36,13970.0,59.8123,59.8123,59.7928,59.8026,13970.0
2017-07-28 14:00:00,61.36,61.39,61.36,61.37,24014.0,59.8026,59.8318,59.8026,59.8123,24014.0
2017-07-28 14:05:00,61.37,61.39,61.37,61.38,11910.0,59.8123,59.8318,59.8123,59.822,11910.0
2017-07-28 14:10:00,61.38,61.42,61.37,61.41,34434.0,59.822,59.861,59.8123,59.8513,34434.0
2017-07-28 14:15:00,61.4,61.48,61.38,61.48,67483.0,59.8415,59.9195,59.822,59.9195,67483.0
2017-07-28 14:20:00,61.46,61.48,61.43,61.44,45189.0,59.9,59.9195,59.8708,59.8805,45189.0
2017-07-28 14:25:00,61.44,61.44,61.35,61.39,42818.0,59.8805,59.8805,59.7928,59.8318,42818.0
2017-07-28 14:30:00,61.38,61.4,61.37,61.37,38149.0,59.822,59.8415,59.8123,59.8123,38149.0
2017-07-28 14:35:00,61.36,61.4,61.35,61.38,20856.0,59.8026,59.8415,59.7928,59.822,20856.0
2017-07-28 14:40:00,61.38,61.41,61.34,61.35,21671.0,59.822,59.8513,59.7831,59.7928,21671.0
2017-07-28 14:45:00,61.35,61.39,61.32,61.39,30651.0,59.7928,59.8318,59.7636,59.8318,30651.0
2017-07-28 14:50:00,61.38,61.48,61.38,61.48,28721.0,59.822,59.9195,59.822,59.9195,28721.0
2017-07-28 14:55:00,61.48,61.59,61.47,61.53,34400.0,59.9195,60.0267,59.9098,59.9682,34400.0
2017-07-28 15:00:00,61.54,61.61,61.53,61.6,15786.0,59.978,60.0462,59.9682,60.0365,15786.0
2017-07-28 15:05:00,61.6,61.61,61.45,61.55,58753.0,60.0365,60.0462,59.8903,59.9877,58753.0
2017-07-28 15:10:00,61.55,61.55,61.48,61.55,41987.0,59.9877,59.9877,59.9195,59.9877,41987.0
2017-07-28 15:15:00,61.55,61.57,61.5,61.55,17652.0,59.9877,60.0072,59.939,59.9877,17652.0
2017-07-28 15:20:00,61.57,61.59,61.55,61.58,17739.0,60.0072,60.0267,59.9877,60.017,17739.0
2017-07-28 15:25:00,61.57,61.61,61.57,61.59,22079.0,60.0072,60.0462,60.0072,60.0267,22079.0
2017-07-28 15:30:00,61.6,61.62,61.59,61.6,23201.0,60.0365,60.056,60.0267,60.0365,23201.0
2017-07-28 15:35:00,61.6,61.6,61.49,61.5,41485.0,60.0365,60.0365,59.9293,59.939,41485.0
2017-07-28 15:40:00,61.5,61.59,61.49,61.59,37326.0,59.939,60.0267,59.9293,60.0267,37326.0
2017-07-28 15:45:00,61.59,61.63,61.57,61.61,57669.0,60.0267,60.0657,60.0072,60.0462,57669.0
2017-07-28 15:50:00,61.62,61.72,61.61,61.72,71610.0,60.056,60.1534,60.0462,60.1534,71610.0
2017-07-28 15:55:00,61.73,61.74,61.64,61.67,233543.0,60.1632,60.1729,60.0754,60.1047,233543.0
2017-07-31 09:30:00,62.14,62.4,62.14,62.19,180873.0,60.5628,60.8162,60.5628,60.6115,180873.0
2017-07-31 09:35:00,62.21,62.27,61.5,61.66,53171.0,60.631,60.6895,59.939,60.0949,53171.0
2017-07-31 09:40:00,61.67,61.91,61.63,61.78,46326.0,60.1047,60.3386,60.0657,60.2119,46326.0
2017-07-31 09:45:00,61.75,61.75,61.43,61.54,37380.0,60.1827,60.1827,59.8708,59.978,37380.0
2017-07-31 09:50:00,61.53,61.69,61.52,61.6,41395.0,59.9682,60.1242,59.9585,60.0365,41395.0
2017-07-31 09:55:00,61.61,61.63,61.45,61.45,34800.0,60.0462,60.0657,59.8903,59.8903,34800.0
2017-07-31 10:00:00,61.46,61.51,61.37,61.4,57851.0,59.9,59.9487,59.8123,59.8415,57851.0
2017-07-31 10:05:00,61.38,61.48,61.29,61.31,36769.0,59.822,59.9195,59.7343,59.7538,36769.0
2017-07-31 10:10:00,61.31,61.48,61.31,61.48,26573.0,59.7538,59.9195,59.7538,59.9195,26573.0
2017-07-31 10:15:00,61.48,61.59,61.48,61.49,28275.0,59.9195,60.0267,59.9195,59.9293,28275.0
2017-07-31 10:20:00,61.49,61.5,61.37,61.38,17067.0,59.9293,59.939,59.8123,59.822,17067.0
2017-07-31 10:25:00,61.39,61.4,61.31,61.31,42322.0,59.8318,59.8415,59.7538,59.7538,42322.0
2017-07-31 10:30:00,61.31,61.43,61.3,61.42,25795.0,59.7538,59.8708,59.7441,59.861,25795.0
2017-07-31 10:35:00,61.44,61.45,61.35,61.45,27705.0,59.8805,59.8903,59.7928,59.8903,27705.0
2017-07-31 10:40:00,61.46,61.48,61.4,61.43,29895.0,59.9,59.9195,59.8415,59.8708,29895.0
2017-07-31 10:45:00,61.44,61.58,61.42,61.55,18859.0,59.8805,60.017,59.861,59.9877,18859.0
2017-07-31 10:50:00,61.57,61.58,61.37,61.38,24663.0,60.0072,60.017,59.8123,59.822,24663.0
2017-07-31 10:55:00,61.37,61.45,61.36,61.38,25295.0,59.8123,59.8903,59.8026,59.822,25295.0
2017-07-31 11:00:00,61.39,61.54,61.39,61.54,24441.0,59.8318,59.978,59.8318,59.978,24441.0
2017-07-31 11:05:00,61.55,61.55,61.42,61.43,14590.0,59.9877,59.9877,59.861,59.8708,14590.0
2017-07-31 11:10:00,61.43,61.48,61.42,61.42,10484.0,59.8708,59.9195,59.861,59.861,10484.0
2017-07-31 11:15:00,61.42,61.5,61.41,61.44,15970.0,59.861,59.939,59.8513,59.8805,15970.0
2017-07-31 11:20:00,61.43,61.43,61.31,61.34,16906.0,59.8708,59.8708,59.7538,59.7831,16906.0
2017-07-31 11:25:00,61.34,61.35,61.27,61.33,19979.0,59.7831,59.7928,59.7148,59.7733,19979.0
2017-07-31 11:30:00,61.31,61.38,61.31,61.33,24076.0,59.7538,59.822,59.7538,59.7733,24076.0
2017-07-31 11:35:00,61.32,61.37,61.28,61.28,18241.0,59.7636,59.8123,59.7246,59.7246,18241.0
2017-07-31 11:40:00,61.28,61.29,61.09,61.18,107640.0,59.7246,59.7343,59.5394,59.6271,107640.0
2017-07-31 11:45:00,61.19,61.23,61.16,61.19,29047.0,59.6369,59.6759,59.6076,59.6369,29047.0
2017-07-31 11:50:00,61.19,61.19,61.11,61.13,13500.0,59.6369,59.6369,59.5589,59.5784,13500.0
2017-07-31 11:55:00,61.13,61.28,61.12,61.28,34974.0,59.5784,59.7246,59.5686,59.7246,34974.0
2017-07-31 12:00:00,61.27,61.29,61.21,61.24,25844.0,59.7148,59.7343,59.6564,59.6856,25844.0
2017-07-31 12:05:00,61.25,61.29,61.21,61.27,15350.0,59.6953,59.7343,59.6564,59.7148,15350.0
2017-07-31 12:10:00,61.25,61.27,61.19,61.26,15292.0,59.6953,59.7148,59.6369,59.7051,15292.0
2017-07-31 12:15:00,61.27,61.31,61.23,61.26,61253.0,59.7148,59.7538,59.6759,59.7051,61253.0
2017-07-31 12:20:00,61.27,61.28,61.2,61.22,18706.0,59.7148,59.7246,59.6466,59.6661,18706.0
2017-07-31 12:25:00,61.2,61.31,61.2,61.29,42797.0,59.6466,59.7538,59.6466,59.7343,42797.0
2017-07-31 12:30:00,61.29,61.3,61.23,61.25,16633.0,59.7343,59.7441,59.6759,59.6953,16633.0
2017-07-31 12:35:00,61.24,61.31,61.23,61.27,179898.0,59.6856,59.7538,59.6759,59.7148,179898.0
2017-07-31 12:40:00,61.25,61.35,61.25,61.29,9740.0,59.6953,59.7928,59.6953,59.7343,9740.0
2017-07-31 12:45:00,61.28,61.36,61.23,61.23,22790.0,59.7246,59.8026,59.6759,59.6759,22790.0
2017-07-31 12:50:00,61.23,61.28,61.22,61.25,18797.0,59.6759,59.7246,59.6661,59.6953,18797.0
2017-07-31 12:55:00,61.25,61.25,61.22,61.23,11600.0,59.6953,59.6953,59.6661,59.6759,11600.0
2017-07-31 13:00:00,61.24,61.26,61.2,61.22,15489.0,59.6856,59.7051,59.6466,59.6661,15489.0
2017-07-31 13:05:00,61.23,61.28,61.22,61.27,20507.0,59.6759,59.7246,59.6661,59.7148,20507.0
2017-07-31 13:10:00,61.26,61.26,61.15,61.16,16016.0,59.7051,59.7051,59.5979,59.6076,16016.0
2017-07-31 13:15:00,61.17,61.17,61.1,61.13,12644.0,59.6174,59.6174,59.5492,59.5784,12644.0
2017-07-31 13:20:00,61.1,61.12,61.06,61.08,14675.0,59.5492,59.5686,59.5102,59.5297,14675.0
2017-07-31 13:25:00,61.09,61.1,60.98,61.05,51239.0,59.5394,59.5492,59.4322,59.5004,51239.0
2017-07-31 13:30:00,61.05,61.1,61.04,61.09,28375.0,59.5004,59.5492,59.4907,59.5394,28375.0
2017-07-31 13:35:00,61.1,61.19,61.07,61.16,24484.0,59.5492,59.6369,59.5199,59.6076,24484.0
2017-07-31 13:40:00,61.15,61.23,61.12,61.23,33686.0,59.5979,59.6759,59.5686,59.6759,33686.0
2017-07-31 13:45:00,61.24,61.29,61.24,61.27,26254.0,59.6856,59.7343,59.6856,59.7148,26254.0
2017-07-31 13:50:00,61.28,61.34,61.27,61.34,23049.0,59.7246,59.7831,59.7148,59.7831,23049.0
2017-07-31 13:55:00,61.34,61.35,61.32,61.34,16505.0,59.7831,59.7928,59.7636,59.7831,16505.0
2017-07-31 14:00:00,61.33,61.33,61.26,61.3,24600.0,59.7733,59.7733,59.7051,59.7441,24600.0
2017-07-31 14:05:00,61.3,61.47,61.28,61.41,49636.0,59.7441,59.9098,59.7246,59.8513,49636.0
2017-07-31 14:10:00,61.42,61.45,61.3,61.44,37607.0,59.861,59.8903,59.7441,59.8805,37607.0
2017-07-31 14:15:00,61.45,61.57,61.44,61.48,32439.0,59.8903,60.0072,59.8805,59.9195,32439.0
2017-07-31 14:20:00,61.49,61.53,61.48,61.53,17624.0,59.9293,59.9682,59.9195,59.9682,17624.0
2017-07-31 14:25:00,61.53,61.54,61.44,61.46,29287.0,59.9682,59.978,59.8805,59.9,29287.0
2017-07-31 14:30:00,61.46,61.47,61.39,61.42,20945.0,59.9,59.9098,59.8318,59.861,20945.0
2017-07-31 14:35:00,61.41,61.42,61.27,61.33,38186.0,59.8513,59.861,59.7148,59.7733,38186.0
2017-07-31 14:40:00,61.34,61.39,61.33,61.35,23170.0,59.7831,59.8318,59.7733,59.7928,23170.0
2017-07-31 14:45:00,61.34,61.36,61.28,61.34,17105.0,59.7831,59.8026,59.7246,59.7831,17105.0
2017-07-31 14:50:00,61.34,61.4,61.34,61.39,15097.0,59.7831,59.8415,59.7831,59.8318,15097.0
2017-07-31 14:55:00,61.38,61.44,61.37,61.43,20516.0,59.822,59.8805,59.8123,59.8708,20516.0
2017-07-31 15:00:00,61.43,61.46,61.37,61.4,29175.0,59.8708,59.9,59.8123,59.8415,29175.0
2017-07-31 15:05:00,61.41,61.49,61.41,61.47,32897.0,59.8513,59.9293,59.8513,59.9098,32897.0
2017-07-31 15:10:00,61.48,61.53,61.45,61.5,27785.0,59.9195,59.9682,59.8903,59.939,27785.0
2017-07-31 15:15:00,61.51,61.59,61.5,61.57,27491.0,59.9487,60.0267,59.939,60.0072,27491.0
2017-07-31 15:20:00,61.56,61.56,61.47,61.49,29968.0,59.9975,59.9975,59.9098,59.9293,29968.0
2017-07-31 15:25:00,61.49,61.52,61.42,61.43,35681.0,59.9293,59.9585,59.861,59.8708,35681.0
2017-07-31 15:30:00,61.44,61.47,61.4,61.4,30295.0,59.8805,59.9098,59.8415,59.8415,30295.0
2017-07-31 15:35:00,61.41,61.44,61.39,61.42,42976.0,59.8513,59.8805,59.8318,59.861,42976.0
2017-07-31 15:40:00,61.43,61.48,61.42,61.47,65088.0,59.8708,59.9195,59.861,59.9098,65088.0
2017-07-31 15:45:00,61.48,61.56,61.47,61.56,54263.0,59.9195,59.9975,59.9098,59.9975,54263.0
2017-07-31 15:50:00,61.56,61.59,61.52,61.55,102462.0,59.9975,60.0267,59.9585,59.9877,102462.0
2017-07-31 15:55:00,61.55,61.63,61.54,61.54,346144.0,59.9877,60.0657,59.978,59.978,346144.0
2017-08-01 09:30:00,61.99,62.28,61.65,61.67,218308.0,60.4166,60.6992,60.0852,60.1047,218308.0
2017-08-01 09:35:00,61.73,62.12,61.5,62.06,135781.0,60.1632,60.5433,59.939,60.4848,135781.0
2017-08-01 09:40:00,62.07,62.07,61.76,61.89,30069.0,60.4945,60.4945,60.1924,60.3191,30069.0
2017-08-01 09:45:00,61.88,61.88,61.69,61.77,103901.0,60.3094,60.3094,60.1242,60.2021,103901.0
2017-08-01 09:50:00,61.76,61.82,61.7,61.82,18137.0,60.1924,60.2509,60.1339,60.2509,18137.0
2017-08-01 09:55:00,61.87,62.01,61.87,61.99,31660.0,60.2996,60.4361,60.2996,60.4166,31660.0
2017-08-01 10:00:00,62.01,62.15,62.01,62.11,26391.0,60.4361,60.5725,60.4361,60.5335,26391.0
2017-08-01 10:05:00,62.13,62.21,62.11,62.21,17520.0,60.553,60.631,60.5335,60.631,17520.0
2017-08-01 10:10:00,62.21,62.25,62.18,62.2,38468.0,60.631,60.67,60.6017,60.6212,38468.0
2017-08-01 10:15:00,62.2,62.3,62.19,62.27,26431.0,60.6212,60.7187,60.6115,60.6895,26431.0
2017-08-01 10:20:00,62.27,62.37,62.22,62.35,57147.0,60.6895,60.7869,60.6407,60.7674,57147.0
2017-08-01 10:25:00,62.35,62.56,62.35,62.55,38200.0,60.7674,60.9721,60.7674,60.9623,38200.0
2017-08-01 10:30:00,62.53,62.67,62.53,62.65,46935.0,60.9429,61.0793,60.9429,61.0598,46935.0
2017-08-01 10:35:00,62.66,62.99,62.65,62.78,329416.0,61.0696,61.3912,61.0598,61.1865,329416.0
2017-08-01 10:40:00,62.8,62.92,62.74,62.84,50166.0,61.206,61.323,61.1475,61.245,50166.0
2017-08-01 10:45:00,62.84,63.06,62.83,63.05,95489.0,61.245,61.4594,61.2352,61.4497,95489.0
2017-08-01 10:50:00,63.06,63.12,62.83,62.96,220848.0,61.4594,61.5179,61.2352,61.3619,220848.0
2017-08-01 10:55:00,62.94,63.07,62.86,62.88,102471.0,61.3424,61.4691,61.2645,61.284,102471.0
2017-08-01 11:00:00,62.86,62.97,62.74,62.77,133677.0,61.2645,61.3717,61.1475,61.1768,133677.0
2017-08-01 11:05:00,62.77,62.78,62.58,62.67,85883.0,61.1768,61.1865,60.9916,61.0793,85883.0
2017-08-01 11:10:00,62.67,62.7,62.58,62.64,51230.0,61.0793,61.1085,60.9916,61.0501,51230.0
2017-08-01 11:15:00,62.64,62.68,62.6,62.62,23759.0,61.0501,61.089,61.0111,61.0306,23759.0
2017-08-01 11:20:00,62.6,62.75,62.59,62.75,20084.0,61.0111,61.1573,61.0013,61.1573,20084.0
2017-08-01 11:25:00,62.74,62.84,62.72,62.82,15607.0,61.1475,61.245,61.128,61.2255,15607.0
2017-08-01 11:30:00,62.82,62.83,62.74,62.83,12500.0,61.2255,61.2352,61.1475,61.2352,12500.0
2017-08-01 11:35:00,62.82,62.99,62.82,62.98,23410.0,61.2255,61.3912,61.2255,61.3814,23410.0
2017-08-01 11:40:00,62.99,63.07,62.93,62.98,36670.0,61.3912,61.4691,61.3327,61.3814,36670.0
2017-08-01 11:45:00,62.99,63.26,62.99,63.19,54184.0,61.3912,61.6543,61.3912,61.5861,54184.0
2017-08-01 11:50:00,63.18,63.29,63.1,63.24,187926.0,61.5764,61.6836,61.4984,61.6348,187926.0
2017-08-01 11:55:00,63.24,63.36,63.07,63.09,146094.0,61.6348,61.7518,61.4691,61.4886,146094.0
2017-08-01 12:00:00,63.08,63.08,62.92,63.05,68390.0,61.4789,61.4789,61.323,61.4497,68390.0
2017-08-01 12:05:00,63.05,63.1,62.91,63.02,84327.0,61.4497,61.4984,61.3132,61.4204,84327.0
2017-08-01 12:10:00,63.01,63.21,63.0,63.2,84681.0,61.4107,61.6056,61.4009,61.5958,84681.0
2017-08-01 12:15:00,63.2,63.25,63.14,63.19,41869.0,61.5958,61.6446,61.5374,61.5861,41869.0
2017-08-01 12:20:00,63.17,63.25,63.15,63.16,51174.0,61.5666,61.6446,61.5471,61.5569,51174.0
2017-08-01 12:25:00,63.16,63.25,63.13,63.23,28034.0,61.5569,61.6446,61.5276,61.6251,28034.0
2017-08-01 12:30:00,63.23,63.3,63.22,63.27,36356.0,61.6251,61.6933,61.6153,61.6641,36356.0
2017-08-01 12:35:00,63.27,63.3,63.25,63.26,65347.0,61.6641,61.6933,61.6446,61.6543,65347.0
2017-08-01 12:40:00,63.26,63.26,63.14,63.16,30690.0,61.6543,61.6543,61.5374,61.5569,30690.0
2017-08-01 12:45:00,63.15,63.2,63.15,63.19,15409.0,61.5471,61.5958,61.5471,61.5861,15409.0
2017-08-01 12:50:00,63.19,63.19,63.1,63.12,30635.0,61.5861,61.5861,61.4984,61.5179,30635.0
2017-08-01 12:55:00,63.12,63.22,63.1,63.16,33462.0,61.5179,61.6153,61.4984,61.5569,33462.0
2017-08-01 13:00:00,63.15,63.16,62.53,62.75,167685.0,61.5471,61.5569,60.9429,61.1573,167685.0
2017-08-01 13:05:00,62.76,62.93,62.49,62.68,119494.0,61.167,61.3327,60.9039,61.089,119494.0
2017-08-01 13:10:00,62.69,62.9,62.64,62.72,71980.0,61.0988,61.3035,61.0501,61.128,71980.0
2017-08-01 13:15:00,62.74,63.02,62.72,62.97,38780.0,61.1475,61.4204,61.128,61.3717,38780.0
2017-08-01 13:20:00,62.96,63.1,62.95,63.03,28706.0,61.3619,61.4984,61.3522,61.4302,28706.0
2017-08-01 13:25:00,63.03,63.09,62.99,63.04,17818.0,61.4302,61.4886,61.3912,61.4399,17818.0
2017-08-01 13:30:00,63.06,63.08,62.98,63.03,29514.0,61.4594,61.4789,61.3814,61.4302,29514.0
2017-08-01 13:35:00,63.03,63.05,62.9,62.91,32245.0,61.4302,61.4497,61.3035,61.3132,32245.0
2017-08-01 13:40:00,62.92,62.96,62.83,62.92,57433.0,61.323,61.3619,61.2352,61.323,57433.0
2017-08-01 13:45:00,62.92,62.97,62.74,62.8,37249.0,61.323,61.3717,61.1475,61.206,37249.0
2017-08-01 13:50:00,62.79,62.8,62.68,62.72,44000.0,61.1963,61.206,61.089,61.128,44000.0
2017-08-01 13:55:00,62.72,62.8,62.71,62.8,27311.0,61.128,61.206,61.1183,61.206,27311.0
2017-08-01 14:00:00,62.8,62.83,62.78,62.82,38003.0,61.206,61.2352,61.1865,61.2255,38003.0
2017-08-01 14:05:00,62.82,62.84,62.78,62.81,40883.0,61.2255,61.245,61.1865,61.2157,40883.0
2017-08-01 14:10:00,62.81,62.86,62.77,62.79,46595.0,61.2157,61.2645,61.1768,61.1963,46595.0
2017-08-01 14:15:00,62.79,62.86,62.78,62.86,18766.0,61.1963,61.2645,61.1865,61.2645,18766.0
2017-08-01 14:20:00,62.86,62.87,62.77,62.78,41839.0,61.2645,61.2742,61.1768,61.1865,41839.0
2017-08-01 14:25:00,62.79,62.79,62.76,62.79,19512.0,61.1963,61.1963,61.167,61.1963,19512.0
2017-08-01 14:30:00,62.78,62.88,62.78,62.79,37030.0,61.1865,61.284,61.1865,61.1963,37030.0
2017-08-01 14:35:00,62.78,62.82,62.77,62.81,54760.0,61.1865,61.2255,61.1768,61.2157,54760.0
2017-08-01 14:40:00,62.82,62.86,62.81,62.83,22611.0,61.2255,61.2645,61.2157,61.2352,22611.0
2017-08-01 14:45:00,62.82,62.88,62.81,62.85,11427.0,61.2255,61.284,61.2157,61.2547,11427.0
2017-08-01 14:50:00,62.85,62.87,62.8,62.83,24846.0,61.2547,61.2742,61.206,61.2352,24846.0
2017-08-01 14:55:00,62.83,62.87,62.79,62.83,26169.0,61.2352,61.2742,61.1963,61.2352,26169.0
2017-08-01 15:00:00,62.82,62.88,62.82,62.86,20447.0,61.2255,61.284,61.2255,61.2645,20447.0
2017-08-01 15:05:00,62.86,62.9,62.86,62.9,23008.0,61.2645,61.3035,61.2645,61.3035,23008.0
2017-08-01 15:10:00,62.89,62.96,62.88,62.96,37802.0,61.2937,61.3619,61.284,61.3619,37802.0
2017-08-01 15:15:00,62.96,63.02,62.95,63.01,39703.0,61.3619,61.4204,61.3522,61.4107,39703.0
2017-08-01 15:20:00,63.01,63.06,62.96,63.04,44392.0,61.4107,61.4594,61.3619,61.4399,44392.0
2017-08-01 15:25:00,63.04,63.05,62.98,63.0,22081.0,61.4399,61.4497,61.3814,61.4009,22081.0
2017-08-01 15:30:00,63.0,63.02,62.97,62.99,33778.0,61.4009,61.4204,61.3717,61.3912,33778.0
2017-08-01 15:35:00,63.0,63.03,62.86,62.86,90953.0,61.4009,61.4302,61.2645,61.2645,90953.0
2017-08-01 15:40:00,62.87,62.89,62.83,62.88,67265.0,61.2742,61.2937,61.2352,61.284,67265.0
2017-08-01 15:45:00,62.87,62.88,62.83,62.85,55940.0,61.2742,61.284,61.2352,61.2547,55940.0
2017-08-01 15:50:00,62.85,62.91,62.83,62.84,109365.0,61.2547,61.3132,61.2352,61.245,109365.0
2017-08-01 15:55:00,62.84,63.0,62.83,62.97,203985.0,61.245,61.4009,61.2352,61.3717,203985.0
2017-08-02 09:30:00,63.11,63.15,62.65,62.88,71876.0,61.5081,61.5471,61.0598,61.284,71876.0
2017-08-02 09:35:00,62.84,63.04,62.78,63.03,19465.0,61.245,61.4399,61.1865,61.4302,19465.0
2017-08-02 09:40:00,63.02,63.08,62.83,62.83,56435.0,61.4204,61.4789,61.2352,61.2352,56435.0
2017-08-02 09:45:00,62.83,62.83,62.64,62.69,21112.0,61.2352,61.2352,61.0501,61.0988,21112.0
2017-08-02 09:50:00,62.7,62.85,62.67,62.85,15569.0,61.1085,61.2547,61.0793,61.2547,15569.0
2017-08-02 09:55:00,62.86,62.91,62.72,62.9,114279.0,61.2645,61.3132,61.128,61.3035,114279.0
2017-08-02 10:00:00,62.87,63.0,62.85,62.88,24431.0,61.2742,61.4009,61.2547,61.284,24431.0
2017-08-02 10:05:00,62.87,63.08,62.84,63.02,26205.0,61.2742,61.4789,61.245,61.4204,26205.0
2017-08-02 10:10:00,63.02,63.03,62.86,62.95,22058.0,61.4204,61.4302,61.2645,61.3522,22058.0
2017-08-02 10:15:00,62.94,62.94,62.79,62.85,34432.0,61.3424,61.3424,61.1963,61.2547,34432.0
2017-08-02 10:20:00,62.87,62.95,62.82,62.84,68506.0,61.2742,61.3522,61.2255,61.245,68506.0
2017-08-02 10:25:00,62.83,62.94,62.78,62.78,33128.0,61.2352,61.3424,61.1865,61.1865,33128.0
2017-08-02 10:30:00,62.81,63.14,62.77,62.9,62131.0,61.2157,61.5374,61.1768,61.3035,62131.0
2017-08-02 10:35:00,62.88,62.95,62.75,62.88,22208.0,61.284,61.3522,61.1573,61.284,22208.0
2017-08-02 10:40:00,62.88,62.92,62.79,62.8,34495.0,61.284,61.323,61.1963,61.206,34495.0
2017-08-02 10:45:00,62.82,62.88,62.76,62.84,24391.0,61.2255,61.284,61.167,61.245,24391.0
2017-08-02 10:50:00,62.86,62.87,62.78,62.86,28858.0,61.2645,61.2742,61.1865,61.2645,28858.0
2017-08-02 10:55:00,62.87,62.87,62.71,62.77,47674.0,61.2742,61.2742,61.1183,61.1768,47674.0
2017-08-02 11:00:00,62.77,62.87,62.75,62.84,28121.0,61.1768,61.2742,61.1573,61.245,28121.0
2017-08-02 11:05:00,62.83,63.05,62.79,62.97,29868.0,61.2352,61.4497,61.1963,61.3717,29868.0
2017-08-02 11:10:00,62.97,63.12,62.97,63.11,25129.0,61.3717,61.5179,61.3717,61.5081,25129.0
2017-08-02 11:15:00,63.09,63.14,63.05,63.07,19900.0,61.4886,61.5374,61.4497,61.4691,19900.0
2017-08-02 11:20:00,63.08,63.11,63.0,63.07,22288.0,61.4789,61.5081,61.4009,61.4691,22288.0
2017-08-02 11:25:00,63.05,63.06,63.0,63.01,9456.0,61.4497,61.4594,61.4009,61.4107,9456.0
2017-08-02 11:30:00,63.01,63.04,62.92,62.92,12555.0,61.4107,61.4399,61.323,61.323,12555.0
2017-08-02 11:35:00,62.91,63.09,62.9,63.06,46623.0,61.3132,61.4886,61.3035,61.4594,46623.0
2017-08-02 11:40:00,63.09,63.18,63.06,63.18,19574.0,61.4886,61.5764,61.4594,61.5764,19574.0
2017-08-02 11:45:00,63.17,63.19,62.99,62.99,19365.0,61.5666,61.5861,61.3912,61.3912,19365.0
2017-08-02 11:50:00,62.98,63.03,62.95,63.03,12447.0,61.3814,61.4302,61.3522,61.4302,12447.0
2017-08-02 11:55:00,63.03,63.05,62.97,63.02,10788.0,61.4302,61.4497,61.3717,61.4204,10788.0
2017-08-02 12:00:00,63.02,63.07,63.0,63.06,4711.0,61.4204,61.4691,61.4009,61.4594,4711.0
2017-08-02 12:05:00,63.06,63.11,63.05,63.1,22301.0,61.4594,61.5081,61.4497,61.4984,22301.0
2017-08-02 12:10:00,63.11,63.13,63.07,63.1,17690.0,61.5081,61.5276,61.4691,61.4984,17690.0
2017-08-02 12:15:00,63.09,63.16,63.09,63.13,18428.0,61.4886,61.5569,61.4886,61.5276,18428.0
2017-08-02 12:20:00,63.15,63.16,63.1,63.11,13829.0,61.5471,61.5569,61.4984,61.5081,13829.0
2017-08-02 12:25:00,63.09,63.13,63.09,63.12,9685.0,61.4886,61.5276,61.4886,61.5179,9685.0
2017-08-02 12:30:00,63.11,63.12,63.06,63.09,19375.0,61.5081,61.5179,61.4594,61.4886,19375.0
2017-08-02 12:35:00,63.09,63.16,63.09,63.13,21892.0,61.4886,61.5569,61.4886,61.5276,21892.0
2017-08-02 12:40:00,63.12,63.21,63.12,63.2,25986.0,61.5179,61.6056,61.5179,61.5958,25986.0
2017-08-02 12:45:00,63.18,63.28,63.18,63.25,15208.0,61.5764,61.6738,61.5764,61.6446,15208.0
2017-08-02 12:50:00,63.24,63.25,63.18,63.22,19644.0,61.6348,61.6446,61.5764,61.6153,19644.0
2017-08-02 12:55:00,63.22,63.24,63.21,63.22,5227.0,61.6153,61.6348,61.6056,61.6153,5227.0
2017-08-02 13:00:00,63.21,63.24,63.15,63.17,25996.0,61.6056,61.6348,61.5471,61.5666,25996.0
2017-08-02 13:05:00,63.16,63.19,63.12,63.18,11850.0,61.5569,61.5861,61.5179,61.5764,11850.0
2017-08-02 13:10:00,63.18,63.2,63.16,63.18,16234.0,61.5764,61.5958,61.5569,61.5764,16234.0
2017-08-02 13:15:00,63.17,63.18,63.14,63.18,13807.0,61.5666,61.5764,61.5374,61.5764,13807.0
2017-08-02 13:20:00,63.17,63.19,63.14,63.19,15946.0,61.5666,61.5861,61.5374,61.5861,15946.0
2017-08-02 13:25:00,63.19,63.28,63.17,63.27,17722.0,61.5861,61.6738,61.5666,61.6641,17722.0
2017-08-02 13:30:00,63.26,63.27,63.2,63.22,21220.0,61.6543,61.6641,61.5958,61.6153,21220.0
2017-08-02 13:35:00,63.22,63.26,63.18,63.19,21839.0,61.6153,61.6543,61.5764,61.5861,21839.0
2017-08-02 13:40:00,63.18,63.29,63.18,63.28,12928.0,61.5764,61.6836,61.5764,61.6738,12928.0
2017-08-02 13:45:00,63.28,63.37,63.27,63.36,21684.0,61.6738,61.7615,61.6641,61.7518,21684.0
2017-08-02 13:50:00,63.35,63.38,63.31,63.36,20815.0,61.742,61.7713,61.7031,61.7518,20815.0
2017-08-02 13:55:00,63.38,63.39,63.34,63.37,29743.0,61.7713,61.781,61.7323,61.7615,29743.0
2017-08-02 14:00:00,63.38,63.38,63.31,63.35,23969.0,61.7713,61.7713,61.7031,61.742,23969.0
2017-08-02 14:05:00,63.34,63.36,63.21,63.22,29430.0,61.7323,61.7518,61.6056,61.6153,29430.0
2017-08-02 14:10:00,63.21,63.22,63.11,63.16,24356.0,61.6056,61.6153,61.5081,61.5569,24356.0
2017-08-02 14:15:00,63.15,63.23,63.14,63.16,23390.0,61.5471,61.6251,61.5374,61.5569,23390.0
2017-08-02 14:20:00,63.17,63.19,63.14,63.16,23779.0,61.5666,61.5861,61.5374,61.5569,23779.0
2017-08-02 14:25:00,63.16,63.22,63.15,63.21,10800.0,61.5569,61.6153,61.5471,61.6056,10800.0
2017-08-02 14:30:00,63.19,63.26,63.16,63.24,14312.0,61.5861,61.6543,61.5569,61.6348,14312.0
2017-08-02 14:35:00,63.23,63.36,63.2,63.36,22149.0,61.6251,61.7518,61.5958,61.7518,22149.0
2017-08-02 14:40:00,63.34,63.36,63.28,63.36,24335.0,61.7323,61.7518,61.6738,61.7518,24335.0
2017-08-02 14:45:00,63.36,63.5,63.34,63.46,67806.0,61.7518,61.8882,61.7323,61.8492,67806.0
2017-08-02 14:50:00,63.46,63.46,63.35,63.42,30757.0,61.8492,61.8492,61.742,61.8103,30757.0
2017-08-02 14:55:00,63.38,63.38,63.29,63.36,41239.0,61.7713,61.7713,61.6836,61.7518,41239.0
2017-08-02 15:00:00,63.36,63.4,63.34,63.34,35843.0,61.7518,61.7908,61.7323,61.7323,35843.0
2017-08-02 15:05:00,63.34,63.38,63.28,63.3,21635.0,61.7323,61.7713,61.6738,61.6933,21635.0
2017-08-02 15:10:00,63.3,63.33,63.28,63.32,23412.0,61.6933,61.7225,61.6738,61.7128,23412.0
2017-08-02 15:15:00,63.32,63.32,63.23,63.24,37858.0,61.7128,61.7128,61.6251,61.6348,37858.0
2017-08-02 15:20:00,63.23,63.27,63.22,63.27,16373.0,61.6251,61.6641,61.6153,61.6641,16373.0
2017-08-02 15:25:00,63.27,63.36,63.26,63.32,31146.0,61.6641,61.7518,61.6543,61.7128,31146.0
2017-08-02 15:30:00,63.32,63.38,63.31,63.34,29937.0,61.7128,61.7713,61.7031,61.7323,29937.0
2017-08-02 15:35:00,63.35,63.36,63.28,63.35,54175.0,61.742,61.7518,61.6738,61.742,54175.0
2017-08-02 15:40:00,63.35,63.46,63.35,63.41,67244.0,61.742,61.8492,61.742,61.8005,67244.0
2017-08-02 15:45:00,63.41,63.47,63.38,63.44,86800.0,61.8005,61.859,61.7713,61.8298,86800.0
2017-08-02 15:50:00,63.44,63.62,63.44,63.53,299474.0,61.8298,62.0052,61.8298,61.9175,299474.0
2017-08-02 15:55:00,63.53,63.53,63.47,63.51,265285.0,61.9175,61.9175,61.859,61.898,265285.0
2017-08-03 09:30:00,63.61,63.78,63.38,63.59,52114.0,61.9954,62.1611,61.7713,61.9759,52114.0
2017-08-03 09:35:00,63.59,63.59,63.29,63.31,13544.0,61.9759,61.9759,61.6836,61.7031,13544.0
2017-08-03 09:40:00,63.31,63.51,63.29,63.47,7400.0,61.7031,61.898,61.6836,61.859,7400.0
2017-08-03 09:45:00,63.44,63.44,63.27,63.32,8150.0,61.8298,61.8298,61.6641,61.7128,8150.0
2017-08-03 09:50:00,63.29,63.3,63.14,63.24,9989.0,61.6836,61.6933,61.5374,61.6348,9989.0
2017-08-03 09:55:00,63.23,63.42,63.04,63.42,77089.0,61.6251,61.8103,61.4399,61.8103,77089.0
2017-08-03 10:00:00,63.4,63.49,63.36,63.39,23784.0,61.7908,61.8785,61.7518,61.781,23784.0
2017-08-03 10:05:00,63.41,63.45,63.33,63.37,26689.0,61.8005,61.8395,61.7225,61.7615,26689.0
2017-08-03 10:10:00,63.38,63.47,63.37,63.44,27461.0,61.7713,61.859,61.7615,61.8298,27461.0
2017-08-03 10:15:00,63.45,63.48,63.36,63.37,23751.0,61.8395,61.8687,61.7518,61.7615,23751.0
2017-08-03 10:20:00,63.37,63.42,63.31,63.36,22499.0,61.7615,61.8103,61.7031,61.7518,22499.0
2017-08-03 10:25:00,63.34,63.42,63.32,63.38,22011.0,61.7323,61.8103,61.7128,61.7713,22011.0
2017-08-03 10:30:00,63.4,63.49,63.37,63.47,143721.0,61.7908,61.8785,61.7615,61.859,143721.0
2017-08-03 10:35:00,63.5,63.69,63.5,63.66,11608.0,61.8882,62.0734,61.8882,62.0442,11608.0
2017-08-03 10:40:00,63.67,63.68,63.59,63.68,13386.0,62.0539,62.0637,61.9759,62.0637,13386.0
2017-08-03 10:45:00,63.68,63.71,63.55,63.65,27214.0,62.0637,62.0929,61.937,62.0344,27214.0
2017-08-03 10:50:00,63.65,63.71,63.62,63.65,22808.0,62.0344,62.0929,62.0052,62.0344,22808.0
2017-08-03 10:55:00,63.65,63.7,63.63,63.66,19902.0,62.0344,62.0832,62.0149,62.0442,19902.0
2017-08-03 11:00:00,63.66,63.69,63.63,63.66,39590.0,62.0442,62.0734,62.0149,62.0442,39590.0
2017-08-03 11:05:00,63.66,63.68,63.63,63.66,14302.0,62.0442,62.0637,62.0149,62.0442,14302.0
2017-08-03 11:10:00,63.65,63.68,63.61,63.65,15072.0,62.0344,62.0637,61.9954,62.0344,15072.0
2017-08-03 11:15:00,63.64,63.64,63.51,63.52,24050.0,62.0247,62.0247,61.898,61.9077,24050.0
2017-08-03 11:20:00,63.52,63.58,63.51,63.57,12265.0,61.9077,61.9662,61.898,61.9565,12265.0
2017-08-03 11:25:00,63.56,63.59,63.55,63.57,13339.0,61.9467,61.9759,61.937,61.9565,13339.0
2017-08-03 11:30:00,63.58,63.6,63.56,63.58,13499.0,61.9662,61.9857,61.9467,61.9662,13499.0
2017-08-03 11:35:00,63.58,63.64,63.58,63.62,8365.0,61.9662,62.0247,61.9662,62.0052,8365.0
2017-08-03 11:40:00,63.64,63.64,63.62,63.63,14687.0,62.0247,62.0247,62.0052,62.0149,14687.0
2017-08-03 11:45:00,63.64,63.67,63.61,63.62,18203.0,62.0247,62.0539,61.9954,62.0052,18203.0
2017-08-03 11:50:00,63.62,63.66,63.62,63.66,8772.0,62.0052,62.0442,62.0052,62.0442,8772.0
2017-08-03 11:55:00,63.63,63.69,63.63,63.65,11309.0,62.0149,62.0734,62.0149,62.0344,11309.0
2017-08-03 12:00:00,63.65,63.68,63.63,63.66,11542.0,62.0344,62.0637,62.0149,62.0442,11542.0
2017-08-03 12:05:00,63.66,63.68,63.64,63.65,43805.0,62.0442,62.0637,62.0247,62.0344,43805.0
2017-08-03 12:10:00,63.65,63.68,63.64,63.68,41560.0,62.0344,62.0637,62.0247,62.0637,41560.0
2017-08-03 12:15:00,63.67,63.69,63.64,63.65,15791.0,62.0539,62.0734,62.0247,62.0344,15791.0
2017-08-03 12:20:00,63.66,63.7,63.65,63.68,39984.0,62.0442,62.0832,62.0344,62.0637,39984.0
2017-08-03 12:25:00,63.68,63.74,63.68,63.74,7353.0,62.0637,62.1221,62.0637,62.1221,7353.0
2017-08-03 12:30:00,63.74,63.75,63.68,63.7,15169.0,62.1221,62.1319,62.0637,62.0832,15169.0
2017-08-03 12:35:00,63.7,63.75,63.7,63.74,5456.0,62.0832,62.1319,62.0832,62.1221,5456.0
2017-08-03 12:40:00,63.75,63.76,63.72,63.72,13141.0,62.1319,62.1416,62.1026,62.1026,13141.0
2017-08-03 12:45:00,63.73,63.74,63.69,63.69,13193.0,62.1124,62.1221,62.0734,62.0734,13193.0
2017-08-03 12:50:00,63.69,63.76,63.68,63.76,9550.0,62.0734,62.1416,62.0637,62.1416,9550.0
2017-08-03 12:55:00,63.76,63.78,63.71,63.75,44466.0,62.1416,62.1611,62.0929,62.1319,44466.0
2017-08-03 13:00:00,63.75,63.79,63.75,63.78,32236.0,62.1319,62.1709,62.1319,62.1611,32236.0
2017-08-03 13:05:00,63.78,63.8,63.76,63.77,19780.0,62.1611,62.1806,62.1416,62.1514,19780.0
2017-08-03 13:10:00,63.77,63.78,63.75,63.76,32240.0,62.1514,62.1611,62.1319,62.1416,32240.0
2017-08-03 13:15:00,63.76,63.77,63.7,63.72,8362.0,62.1416,62.1514,62.0832,62.1026,8362.0
2017-08-03 13:20:00,63.72,63.75,63.72,63.74,8818.0,62.1026,62.1319,62.1026,62.1221,8818.0
2017-08-03 13:25:00,63.75,63.77,63.68,63.69,13902.0,62.1319,62.1514,62.0637,62.0734,13902.0
2017-08-03 13:30:00,63.69,63.7,63.65,63.69,13250.0,62.0734,62.0832,62.0344,62.0734,13250.0
2017-08-03 13:35:00,63.68,63.73,63.68,63.72,7150.0,62.0637,62.1124,62.0637,62.1026,7150.0
2017-08-03 13:40:00,63.72,63.74,63.7,63.72,13825.0,62.1026,62.1221,62.0832,62.1026,13825.0
2017-08-03 13:45:00,63.72,63.75,63.72,63.75,20500.0,62.1026,62.1319,62.1026,62.1319,20500.0
2017-08-03 13:50:00,63.74,63.77,63.73,63.77,18646.0,62.1221,62.1514,62.1124,62.1514,18646.0
2017-08-03 13:55:00,63.77,63.77,63.73,63.75,14630.0,62.1514,62.1514,62.1124,62.1319,14630.0
2017-08-03 14:00:00,63.75,63.77,63.75,63.76,13870.0,62.1319,62.1514,62.1319,62.1416,13870.0
2017-08-03 14:05:00,63.76,63.77,63.75,63.76,7398.0,62.1416,62.1514,62.1319,62.1416,7398.0
2017-08-03 14:10:00,63.76,63.77,63.75,63.76,19725.0,62.1416,62.1514,62.1319,62.1416,19725.0
2017-08-03 14:15:00,63.76,63.77,63.73,63.75,28030.0,62.1416,62.1514,62.1124,62.1319,28030.0
2017-08-03 14:20:00,63.76,63.77,63.74,63.77,26507.0,62.1416,62.1514,62.1221,62.1514,26507.0
2017-08-03 14:25:00,63.77,63.81,63.77,63.81,36165.0,62.1514,62.1904,62.1514,62.1904,36165.0
2017-08-03 14:30:00,63.8,63.81,63.77,63.8,48823.0,62.1806,62.1904,62.1514,62.1806,48823.0
2017-08-03 14:35:00,63.8,63.81,63.77,63.77,16101.0,62.1806,62.1904,62.1514,62.1514,16101.0
2017-08-03 14:40:00,63.77,63.78,63.73,63.77,23708.0,62.1514,62.1611,62.1124,62.1514,23708.0
2017-08-03 14:45:00,63.76,63.77,63.74,63.76,18010.0,62.1416,62.1514,62.1221,62.1416,18010.0
2017-08-03 14:50:00,63.77,63.77,63.73,63.76,31808.0,62.1514,62.1514,62.1124,62.1416,31808.0
2017-08-03 14:55:00,63.76,63.77,63.74,63.77,19106.0,62.1416,62.1514,62.1221,62.1514,19106.0
2017-08-03 15:00:00,63.77,63.77,63.74,63.75,15638.0,62.1514,62.1514,62.1221,62.1319,15638.0
2017-08-03 15:05:00,63.75,63.75,63.65,63.67,22461.0,62.1319,62.1319,62.0344,62.0539,22461.0
2017-08-03 15:10:00,63.67,63.67,63.63,63.65,35486.0,62.0539,62.0539,62.0149,62.0344,35486.0
2017-08-03 15:15:00,63.64,63.65,63.63,63.65,22182.0,62.0247,62.0344,62.0149,62.0344,22182.0
2017-08-03 15:20:00,63.64,63.65,63.62,63.62,22175.0,62.0247,62.0344,62.0052,62.0052,22175.0
2017-08-03 15:25:00,63.62,63.64,63.62,63.63,12905.0,62.0052,62.0247,62.0052,62.0149,12905.0
2017-08-03 15:30:00,63.63,63.65,63.48,63.5,90928.0,62.0149,62.0344,61.8687,61.8882,90928.0
2017-08-03 15:35:00,63.51,63.54,63.49,63.5,52206.0,61.898,61.9272,61.8785,61.8882,52206.0
2017-08-03 15:40:00,63.5,63.5,63.48,63.48,66879.0,61.8882,61.8882,61.8687,61.8687,66879.0
2017-08-03 15:45:00,63.5,63.56,63.49,63.56,60466.0,61.8882,61.9467,61.8785,61.9467,60466.0
2017-08-03 15:50:00,63.56,63.6,63.54,63.58,82687.0,61.9467,61.9857,61.9272,61.9662,82687.0
2017-08-03 15:55:00,63.58,63.65,63.56,63.65,217926.0,61.9662,62.0344,61.9467,62.0344,217926.0
2017-08-04 09:30:00,63.82,63.82,63.45,63.48,47347.0,62.2001,62.2001,61.8395,61.8687,47347.0
2017-08-04 09:35:00,63.55,63.77,63.55,63.62,33448.0,61.937,62.1514,61.937,62.0052,33448.0
2017-08-04 09:40:00,63.64,63.76,63.63,63.7,33413.0,62.0247,62.1416,62.0149,62.0832,33413.0
2017-08-04 09:45:00,63.7,63.74,63.63,63.68,22135.0,62.0832,62.1221,62.0149,62.0637,22135.0
2017-08-04 09:50:00,63.67,63.68,63.6,63.67,18491.0,62.0539,62.0637,61.9857,62.0539,18491.0
2017-08-04 09:55:00,63.68,63.68,63.59,63.63,41239.0,62.0637,62.0637,61.9759,62.0149,41239.0
2017-08-04 10:00:00,63.63,63.74,63.62,63.71,51431.0,62.0149,62.1221,62.0052,62.0929,51431.0
2017-08-04 10:05:00,63.71,63.78,63.58,63.66,20719.0,62.0929,62.1611,61.9662,62.0442,20719.0
2017-08-04 10:10:00,63.67,63.76,63.66,63.73,54450.0,62.0539,62.1416,62.0442,62.1124,54450.0
2017-08-04 10:15:00,63.72,63.81,63.7,63.77,22759.0,62.1026,62.1904,62.0832,62.1514,22759.0
2017-08-04 10:20:00,63.77,63.8,63.72,63.73,19639.0,62.1514,62.1806,62.1026,62.1124,19639.0
2017-08-04 10:25:00,63.75,63.81,63.73,63.8,21108.0,62.1319,62.1904,62.1124,62.1806,21108.0
2017-08-04 10:30:00,63.8,63.9,63.77,63.78,37558.0,62.1806,62.2781,62.1514,62.1611,37558.0
2017-08-04 10:35:00,63.78,63.87,63.77,63.86,15465.0,62.1611,62.2488,62.1514,62.2391,15465.0
2017-08-04 10:40:00,63.84,63.84,63.78,63.8,11563.0,62.2196,62.2196,62.1611,62.1806,11563.0
2017-08-04 10:45:00,63.79,63.85,63.78,63.84,9045.0,62.1709,62.2293,62.1611,62.2196,9045.0
2017-08-04 10:50:00,63.84,63.86,63.76,63.83,28297.0,62.2196,62.2391,62.1416,62.2099,28297.0
2017-08-04 10:55:00,63.81,63.85,63.78,63.83,16717.0,62.1904,62.2293,62.1611,62.2099,16717.0
2017-08-04 11:00:00,63.82,63.82,63.73,63.76,29227.0,62.2001,62.2001,62.1124,62.1416,29227.0
2017-08-04 11:05:00,63.76,63.79,63.76,63.78,16200.0,62.1416,62.1709,62.1416,62.1611,16200.0
2017-08-04 11:10:00,63.78,63.89,63.77,63.78,24159.0,62.1611,62.2683,62.1514,62.1611,24159.0
2017-08-04 11:15:00,63.79,63.9,63.79,63.9,12079.0,62.1709,62.2781,62.1709,62.2781,12079.0
2017-08-04 11:20:00,63.9,63.92,63.8,63.84,28161.0,62.2781,62.2976,62.1806,62.2196,28161.0
2017-08-04 11:25:00,63.85,63.85,63.81,63.83,16828.0,62.2293,62.2293,62.1904,62.2099,16828.0
2017-08-04 11:30:00,63.83,63.88,63.82,63.88,15260.0,62.2099,62.2586,62.2001,62.2586,15260.0
2017-08-04 11:35:00,63.86,63.88,63.82,63.87,22220.0,62.2391,62.2586,62.2001,62.2488,22220.0
2017-08-04 11:40:00,63.88,63.89,63.86,63.86,10535.0,62.2586,62.2683,62.2391,62.2391,10535.0
2017-08-04 11:45:00,63.85,63.86,63.81,63.84,26438.0,62.2293,62.2391,62.1904,62.2196,26438.0
2017-08-04 11:50:00,63.84,63.85,63.82,63.85,12512.0,62.2196,62.2293,62.2001,62.2293,12512.0
2017-08-04 11:55:00,63.85,63.86,63.81,63.84,14641.0,62.2293,62.2391,62.1904,62.2196,14641.0
2017-08-04 12:00:00,63.83,63.84,63.8,63.8,16486.0,62.2099,62.2196,62.1806,62.1806,16486.0
2017-08-04 12:05:00,63.81,63.83,63.8,63.82,24112.0,62.1904,62.2099,62.1806,62.2001,24112.0
2017-08-04 12:10:00,63.81,63.82,63.67,63.73,36914.0,62.1904,62.2001,62.0539,62.1124,36914.0
2017-08-04 12:15:00,63.73,63.76,63.7,63.75,21976.0,62.1124,62.1416,62.0832,62.1319,21976.0
2017-08-04 12:20:00,63.75,63.76,63.7,63.72,15904.0,62.1319,62.1416,62.0832,62.1026,15904.0
2017-08-04 12:25:00,63.7,63.89,63.7,63.83,75525.0,62.0832,62.2683,62.0832,62.2099,75525.0
2017-08-04 12:30:00,63.84,63.87,63.8,63.87,9064.0,62.2196,62.2488,62.1806,62.2488,9064.0
2017-08-04 12:35:00,63.84,63.88,63.82,63.87,16262.0,62.2196,62.2586,62.2001,62.2488,16262.0
2017-08-04 12:40:00,63.87,63.93,63.87,63.92,6689.0,62.2488,62.3073,62.2488,62.2976,6689.0
2017-08-04 12:45:00,63.91,63.92,63.87,63.89,17840.0,62.2878,62.2976,62.2488,62.2683,17840.0
2017-08-04 12:50:00,63.89,63.95,63.88,63.92,43043.0,62.2683,62.3268,62.2586,62.2976,43043.0
2017-08-04 12:55:00,63.92,64.0,63.91,63.98,40482.0,62.2976,62.3755,62.2878,62.356,40482.0
2017-08-04 13:00:00,63.98,63.98,63.88,63.89,33249.0,62.356,62.356,62.2586,62.2683,33249.0
2017-08-04 13:05:00,63.88,63.93,63.77,63.93,36008.0,62.2586,62.3073,62.1514,62.3073,36008.0
2017-08-04 13:10:00,63.93,63.95,63.88,63.94,38799.0,62.3073,62.3268,62.2586,62.3171,38799.0
2017-08-04 13:15:00,63.94,63.94,63.91,63.93,23913.0,62.3171,62.3171,62.2878,62.3073,23913.0
2017-08-04 13:20:00,63.94,63.99,63.92,63.98,6946.0,62.3171,62.3658,62.2976,62.356,6946.0
2017-08-04 13:25:00,63.99,64.08,63.98,64.06,39617.0,62.3658,62.4535,62.356,62.434,39617.0
2017-08-04 13:30:00,64.06,64.14,64.04,64.14,12059.0,62.434,62.512,62.4145,62.512,12059.0
2017-08-04 13:35:00,64.12,64.14,64.09,64.13,13641.0,62.4925,62.512,62.4633,62.5022,13641.0
2017-08-04 13:40:00,64.13,64.14,64.09,64.09,9273.0,62.5022,62.512,62.4633,62.4633,9273.0
2017-08-04 13:45:00,64.09,64.14,64.08,64.11,21326.0,62.4633,62.512,62.4535,62.4827,21326.0
2017-08-04 13:50:00,64.11,64.18,64.1,64.17,9067.0,62.4827,62.551,62.473,62.5412,9067.0
2017-08-04 13:55:00,64.16,64.19,64.15,64.16,18621.0,62.5315,62.5607,62.5217,62.5315,18621.0
2017-08-04 14:00:00,64.14,64.16,64.13,64.14,12224.0,62.512,62.5315,62.5022,62.512,12224.0
2017-08-04 14:05:00,64.15,64.19,64.13,64.18,17054.0,62.5217,62.5607,62.5022,62.551,17054.0
2017-08-04 14:10:00,64.18,64.22,64.16,64.16,30200.0,62.551,62.59,62.5315,62.5315,30200.0
2017-08-04 14:15:00,64.16,64.18,64.1,64.16,17255.0,62.5315,62.551,62.473,62.5315,17255.0
2017-08-04 14:20:00,64.16,64.19,64.15,64.18,18875.0,62.5315,62.5607,62.5217,62.551,18875.0
2017-08-04 14:25:00,64.16,64.17,64.12,64.15,120972.0,62.5315,62.5412,62.4925,62.5217,120972.0
2017-08-04 14:30:00,64.14,64.23,64.14,64.23,17783.0,62.512,62.5997,62.512,62.5997,17783.0
2017-08-04 14:35:00,64.22,64.23,64.19,64.19,16744.0,62.59,62.5997,62.5607,62.5607,16744.0
2017-08-04 14:40:00,64.19,64.19,64.09,64.15,54843.0,62.5607,62.5607,62.4633,62.5217,54843.0
2017-08-04 14:45:00,64.14,64.15,64.0,64.02,26182.0,62.512,62.5217,62.3755,62.395,26182.0
2017-08-04 14:50:00,64.02,64.12,64.01,64.1,33900.0,62.395,62.4925,62.3853,62.473,33900.0
2017-08-04 14:55:00,64.11,64.15,64.1,64.15,17927.0,62.4827,62.5217,62.473,62.5217,17927.0
2017-08-04 15:00:00,64.15,64.25,64.15,64.23,45538.0,62.5217,62.6192,62.5217,62.5997,45538.0
2017-08-04 15:05:00,64.24,64.27,64.22,64.23,86744.0,62.6095,62.6387,62.59,62.5997,86744.0
2017-08-04 15:10:00,64.22,64.23,64.11,64.15,33710.0,62.59,62.5997,62.4827,62.5217,33710.0
2017-08-04 15:15:00,64.16,64.17,64.14,64.14,27734.0,62.5315,62.5412,62.512,62.512,27734.0
2017-08-04 15:20:00,64.14,64.15,64.07,64.07,37584.0,62.512,62.5217,62.4438,62.4438,37584.0
2017-08-04 15:25:00,64.07,64.12,64.07,64.09,40723.0,62.4438,62.4925,62.4438,62.4633,40723.0
2017-08-04 15:30:00,64.09,64.09,64.01,64.05,54889.0,62.4633,62.4633,62.3853,62.4243,54889.0
2017-08-04 15:35:00,64.05,64.06,64.0,64.05,72758.0,62.4243,62.434,62.3755,62.4243,72758.0
2017-08-04 15:40:00,64.05,64.14,64.01,64.14,53632.0,62.4243,62.512,62.3853,62.512,53632.0
2017-08-04 15:45:00,64.14,64.22,64.13,64.19,186137.0,62.512,62.59,62.5022,62.5607,186137.0
2017-08-04 15:50:00,64.18,64.36,64.17,64.29,236202.0,62.551,62.7264,62.5412,62.6582,236202.0
2017-08-04 15:55:00,64.3,64.41,64.28,64.39,289326.0,62.6679,62.7751,62.6484,62.7556,289326.0
2017-08-07 09:30:00,64.73,64.88,64.64,64.71,106715.0,63.087,63.2332,62.9993,63.0675,106715.0
2017-08-07 09:35:00,64.7,64.8,64.56,64.7,71083.0,63.0578,63.1552,62.9213,63.0578,71083.0
2017-08-07 09:40:00,64.71,64.74,64.48,64.57,61986.0,63.0675,63.0968,62.8434,62.9311,61986.0
2017-08-07 09:45:00,64.6,64.68,64.51,64.55,84801.0,62.9603,63.0383,62.8726,62.9116,84801.0
2017-08-07 09:50:00,64.55,64.58,64.44,64.53,76178.0,62.9116,62.9408,62.8044,62.8921,76178.0
2017-08-07 09:55:00,64.5,64.59,64.5,64.56,30455.0,62.8629,62.9506,62.8629,62.9213,30455.0
2017-08-07 10:00:00,64.56,64.57,64.5,64.5,53105.0,62.9213,62.9311,62.8629,62.8629,53105.0
2017-08-07 10:05:00,64.51,64.53,64.48,64.51,23430.0,62.8726,62.8921,62.8434,62.8726,23430.0
2017-08-07 10:10:00,64.51,64.55,64.49,64.51,60664.0,62.8726,62.9116,62.8531,62.8726,60664.0
2017-08-07 10:15:00,64.5,64.51,64.44,64.44,85698.0,62.8629,62.8726,62.8044,62.8044,85698.0
2017-08-07 10:20:00,64.44,64.44,64.35,64.4,76238.0,62.8044,62.8044,62.7167,62.7654,76238.0
2017-08-07 10:25:00,64.4,64.44,64.38,64.41,28863.0,62.7654,62.8044,62.7459,62.7751,28863.0
2017-08-07 10:30:00,64.42,64.45,64.39,64.41,9182.0,62.7849,62.8141,62.7556,62.7751,9182.0
2017-08-07 10:35:00,64.38,64.45,64.36,64.4,24060.0,62.7459,62.8141,62.7264,62.7654,24060.0
2017-08-07 10:40:00,64.39,64.44,64.32,64.32,49947.0,62.7556,62.8044,62.6874,62.6874,49947.0
2017-08-07 10:45:00,64.32,64.37,64.32,64.36,53144.0,62.6874,62.7362,62.6874,62.7264,53144.0
2017-08-07 10:50:00,64.36,64.37,64.3,64.35,23788.0,62.7264,62.7362,62.6679,62.7167,23788.0
2017-08-07 10:55:00,64.35,64.35,64.25,64.26,31986.0,62.7167,62.7167,62.6192,62.6289,31986.0
2017-08-07 11:00:00,64.25,64.26,64.19,64.24,29396.0,62.6192,62.6289,62.5607,62.6095,29396.0
2017-08-07 11:05:00,64.23,64.31,64.22,64.28,25518.0,62.5997,62.6777,62.59,62.6484,25518.0
2017-08-07 11:10:00,64.28,64.3,64.26,64.28,35875.0,62.6484,62.6679,62.6289,62.6484,35875.0
2017-08-07 11:15:00,64.28,64.3,64.26,64.27,13357.0,62.6484,62.6679,62.6289,62.6387,13357.0
2017-08-07 11:20:00,64.28,64.3,64.27,64.28,10907.0,62.6484,62.6679,62.6387,62.6484,10907.0
2017-08-07 11:25:00,64.27,64.33,64.27,64.33,20743.0,62.6387,62.6972,62.6387,62.6972,20743.0
2017-08-07 11:30:00,64.33,64.34,64.28,64.28,6513.0,62.6972,62.7069,62.6484,62.6484,6513.0
2017-08-07 11:35:00,64.28,64.33,64.28,64.31,10282.0,62.6484,62.6972,62.6484,62.6777,10282.0
2017-08-07 11:40:00,64.31,64.33,64.25,64.25,8754.0,62.6777,62.6972,62.6192,62.6192,8754.0
2017-08-07 11:45:00,64.26,64.31,64.23,64.24,18373.0,62.6289,62.6777,62.5997,62.6095,18373.0
2017-08-07 11:50:00,64.25,64.26,64.23,64.25,11873.0,62.6192,62.6289,62.5997,62.6192,11873.0
2017-08-07 11:55:00,64.26,64.28,64.21,64.21,75750.0,62.6289,62.6484,62.5802,62.5802,75750.0
2017-08-07 12:00:00,64.21,64.21,64.17,64.17,15458.0,62.5802,62.5802,62.5412,62.5412,15458.0
2017-08-07 12:05:00,64.17,64.19,64.16,64.16,20752.0,62.5412,62.5607,62.5315,62.5315,20752.0
2017-08-07 12:10:00,64.17,64.17,64.12,64.13,30364.0,62.5412,62.5412,62.4925,62.5022,30364.0
2017-08-07 12:15:00,64.13,64.19,64.09,64.19,20389.0,62.5022,62.5607,62.4633,62.5607,20389.0
2017-08-07 12:20:00,64.19,64.24,64.18,64.2,11625.0,62.5607,62.6095,62.551,62.5705,11625.0
2017-08-07 12:25:00,64.21,64.24,64.21,64.23,3600.0,62.5802,62.6095,62.5802,62.5997,3600.0
2017-08-07 12:30:00,64.22,64.23,64.2,64.22,11955.0,62.59,62.5997,62.5705,62.59,11955.0
2017-08-07 12:35:00,64.21,64.24,64.2,64.24,24826.0,62.5802,62.6095,62.5705,62.6095,24826.0
2017-08-07 12:40:00,64.23,64.26,64.2,64.26,17894.0,62.5997,62.6289,62.5705,62.6289,17894.0
2017-08-07 12:45:00,64.27,64.36,64.26,64.33,17352.0,62.6387,62.7264,62.6289,62.6972,17352.0
2017-08-07 12:50:00,64.33,64.36,64.33,64.35,7865.0,62.6972,62.7264,62.6972,62.7167,7865.0
2017-08-07 12:55:00,64.35,64.37,64.32,64.35,26363.0,62.7167,62.7362,62.6874,62.7167,26363.0
2017-08-07 13:00:00,64.34,64.36,64.33,64.35,27217.0,62.7069,62.7264,62.6972,62.7167,27217.0
2017-08-07 13:05:00,64.36,64.37,64.35,64.36,23313.0,62.7264,62.7362,62.7167,62.7264,23313.0
2017-08-07 13:10:00,64.36,64.4,64.36,64.38,13838.0,62.7264,62.7654,62.7264,62.7459,13838.0
2017-08-07 13:15:00,64.38,64.38,64.36,64.38,20576.0,62.7459,62.7459,62.7264,62.7459,20576.0
2017-08-07 13:20:00,64.37,64.39,64.37,64.38,10717.0,62.7362,62.7556,62.7362,62.7459,10717.0
2017-08-07 13:25:00,64.38,64.45,64.38,64.41,15118.0,62.7459,62.8141,62.7459,62.7751,15118.0
2017-08-07 13:30:00,64.41,64.41,64.37,64.38,15891.0,62.7751,62.7751,62.7362,62.7459,15891.0
2017-08-07 13:35:00,64.38,64.39,64.34,64.35,10556.0,62.7459,62.7556,62.7069,62.7167,10556.0
2017-08-07 13:40:00,64.35,64.37,64.32,64.32,16819.0,62.7167,62.7362,62.6874,62.6874,16819.0
2017-08-07 13:45:00,64.32,64.34,64.26,64.27,31820.0,62.6874,62.7069,62.6289,62.6387,31820.0
2017-08-07 13:50:00,64.27,64.28,64.23,64.24,13333.0,62.6387,62.6484,62.5997,62.6095,13333.0
2017-08-07 13:55:00,64.24,64.25,64.22,64.23,10742.0,62.6095,62.6192,62.59,62.5997,10742.0
2017-08-07 14:00:00,64.23,64.23,64.18,64.19,10605.0,62.5997,62.5997,62.551,62.5607,10605.0
2017-08-07 14:05:00,64.18,64.22,64.18,64.22,10610.0,62.551,62.59,62.551,62.59,10610.0
2017-08-07 14:10:00,64.22,64.22,64.18,64.19,9167.0,62.59,62.59,62.551,62.5607,9167.0
2017-08-07 14:15:00,64.19,64.2,64.18,64.19,12649.0,62.5607,62.5705,62.551,62.5607,12649.0
2017-08-07 14:20:00,64.19,64.2,64.18,64.18,9944.0,62.5607,62.5705,62.551,62.551,9944.0
2017-08-07 14:25:00,64.19,64.22,64.18,64.19,10010.0,62.5607,62.59,62.551,62.5607,10010.0
2017-08-07 14:30:00,64.18,64.18,64.13,64.13,13858.0,62.551,62.551,62.5022,62.5022,13858.0
2017-08-07 14:35:00,64.13,64.15,64.12,64.14,8470.0,62.5022,62.5217,62.4925,62.512,8470.0
2017-08-07 14:40:00,64.14,64.15,64.11,64.12,18500.0,62.512,62.5217,62.4827,62.4925,18500.0
2017-08-07 14:45:00,64.13,64.14,64.11,64.11,13149.0,62.5022,62.512,62.4827,62.4827,13149.0
2017-08-07 14:50:00,64.12,64.12,64.1,64.11,37360.0,62.4925,62.4925,62.473,62.4827,37360.0
2017-08-07 14:55:00,64.11,64.11,64.1,64.11,14623.0,62.4827,62.4827,62.473,62.4827,14623.0
2017-08-07 15:00:00,64.11,64.17,64.1,64.17,32293.0,62.4827,62.5412,62.473,62.5412,32293.0
2017-08-07 15:05:00,64.17,64.18,64.15,64.15,22196.0,62.5412,62.551,62.5217,62.5217,22196.0
2017-08-07 15:10:00,64.16,64.18,64.15,64.16,29891.0,62.5315,62.551,62.5217,62.5315,29891.0
2017-08-07 15:15:00,64.16,64.17,64.1,64.12,19963.0,62.5315,62.5412,62.473,62.4925,19963.0
2017-08-07 15:20:00,64.11,64.12,64.07,64.08,23920.0,62.4827,62.4925,62.4438,62.4535,23920.0
2017-08-07 15:25:00,64.07,64.16,64.07,64.15,41303.0,62.4438,62.5315,62.4438,62.5217,41303.0
2017-08-07 15:30:00,64.15,64.15,64.08,64.08,26747.0,62.5217,62.5217,62.4535,62.4535,26747.0
2017-08-07 15:35:00,64.08,64.11,64.06,64.07,48881.0,62.4535,62.4827,62.434,62.4438,48881.0
2017-08-07 15:40:00,64.07,64.1,64.06,64.1,54540.0,62.4438,62.473,62.434,62.473,54540.0
2017-08-07 15:45:00,64.1,64.13,64.08,64.08,50541.0,62.473,62.5022,62.4535,62.4535,50541.0
2017-08-07 15:50:00,64.08,64.1,64.03,64.07,102479.0,62.4535,62.473,62.4048,62.4438,102479.0
2017-08-07 15:55:00,64.08,64.15,64.07,64.15,158811.0,62.4535,62.5217,62.4438,62.5217,158811.0
2017-08-08 09:30:00,63.92,64.2,63.82,64.2,48810.0,62.2976,62.5705,62.2001,62.5705,48810.0
2017-08-08 09:35:00,64.19,64.25,64.01,64.13,18048.0,62.5607,62.6192,62.3853,62.5022,18048.0
2017-08-08 09:40:00,64.16,64.2,64.02,64.14,29451.0,62.5315,62.5705,62.395,62.512,29451.0
2017-08-08 09:45:00,64.09,64.16,64.07,64.11,7970.0,62.4633,62.5315,62.4438,62.4827,7970.0
2017-08-08 09:50:00,64.11,64.15,64.04,64.07,34873.0,62.4827,62.5217,62.4145,62.4438,34873.0
2017-08-08 09:55:00,64.07,64.14,64.06,64.12,20170.0,62.4438,62.512,62.434,62.4925,20170.0
2017-08-08 10:00:00,64.15,64.18,64.08,64.09,21954.0,62.5217,62.551,62.4535,62.4633,21954.0
2017-08-08 10:05:00,64.09,64.14,64.04,64.12,35167.0,62.4633,62.512,62.4145,62.4925,35167.0
2017-08-08 10:10:00,64.11,64.16,64.06,64.06,38109.0,62.4827,62.5315,62.434,62.434,38109.0
2017-08-08 10:15:00,64.08,64.11,64.05,64.11,9416.0,62.4535,62.4827,62.4243,62.4827,9416.0
2017-08-08 10:20:00,64.11,64.12,64.01,64.04,8371.0,62.4827,62.4925,62.3853,62.4145,8371.0
2017-08-08 10:25:00,64.04,64.11,64.02,64.05,7051.0,62.4145,62.4827,62.395,62.4243,7051.0
2017-08-08 10:30:00,64.06,64.09,64.04,64.05,3861.0,62.434,62.4633,62.4145,62.4243,3861.0
2017-08-08 10:35:00,64.06,64.1,64.04,64.08,7341.0,62.434,62.473,62.4145,62.4535,7341.0
2017-08-08 10:40:00,64.1,64.12,64.09,64.1,5976.0,62.473,62.4925,62.4633,62.473,5976.0
2017-08-08 10:45:00,64.1,64.15,64.01,64.05,15694.0,62.473,62.5217,62.3853,62.4243,15694.0
2017-08-08 10:50:00,64.05,64.05,63.96,64.03,36074.0,62.4243,62.4243,62.3366,62.4048,36074.0
2017-08-08 10:55:00,64.05,64.07,63.98,63.98,11400.0,62.4243,62.4438,62.356,62.356,11400.0
2017-08-08 11:00:00,63.97,63.99,63.79,63.79,40488.0,62.3463,62.3658,62.1709,62.1709,40488.0
2017-08-08 11:05:00,63.8,63.88,63.8,63.81,9591.0,62.1806,62.2586,62.1806,62.1904,9591.0
2017-08-08 11:10:00,63.82,63.82,63.68,63.69,36317.0,62.2001,62.2001,62.0637,62.0734,36317.0
2017-08-08 11:15:00,63.69,63.79,63.69,63.78,18214.0,62.0734,62.1709,62.0734,62.1611,18214.0
2017-08-08 11:20:00,63.78,63.79,63.72,63.75,12783.0,62.1611,62.1709,62.1026,62.1319,12783.0
2017-08-08 11:25:00,63.74,63.78,63.74,63.77,11955.0,62.1221,62.1611,62.1221,62.1514,11955.0
2017-08-08 11:30:00,63.77,63.82,63.76,63.81,10569.0,62.1514,62.2001,62.1416,62.1904,10569.0
2017-08-08 11:35:00,63.82,63.86,63.81,63.83,9752.0,62.2001,62.2391,62.1904,62.2099,9752.0
2017-08-08 11:40:00,63.83,63.88,63.82,63.86,5977.0,62.2099,62.2586,62.2001,62.2391,5977.0
2017-08-08 11:45:00,63.87,63.88,63.83,63.84,12950.0,62.2488,62.2586,62.2099,62.2196,12950.0
2017-08-08 11:50:00,63.85,63.88,63.81,63.86,15287.0,62.2293,62.2586,62.1904,62.2391,15287.0
2017-08-08 11:55:00,63.84,63.91,63.81,63.85,19023.0,62.2196,62.2878,62.1904,62.2293,19023.0
2017-08-08 12:00:00,63.85,63.87,63.82,63.82,12152.0,62.2293,62.2488,62.2001,62.2001,12152.0
2017-08-08 12:05:00,63.82,63.94,63.82,63.91,13444.0,62.2001,62.3171,62.2001,62.2878,13444.0
2017-08-08 12:10:00,63.9,63.98,63.89,63.9,18855.0,62.2781,62.356,62.2683,62.2781,18855.0
2017-08-08 12:15:00,63.91,63.93,63.88,63.91,12848.0,62.2878,62.3073,62.2586,62.2878,12848.0
2017-08-08 12:20:00,63.92,63.93,63.81,63.83,12386.0,62.2976,62.3073,62.1904,62.2099,12386.0
2017-08-08 12:25:00,63.85,63.89,63.85,63.87,6707.0,62.2293,62.2683,62.2293,62.2488,6707.0
2017-08-08 12:30:00,63.86,63.88,63.85,63.87,3882.0,62.2391,62.2586,62.2293,62.2488,3882.0
2017-08-08 12:35:00,63.88,63.95,63.86,63.95,19363.0,62.2586,62.3268,62.2391,62.3268,19363.0
2017-08-08 12:40:00,63.96,63.98,63.92,63.95,12461.0,62.3366,62.356,62.2976,62.3268,12461.0
2017-08-08 12:45:00,63.94,63.94,63.9,63.91,9365.0,62.3171,62.3171,62.2781,62.2878,9365.0
2017-08-08 12:50:00,63.9,63.93,63.88,63.88,15193.0,62.2781,62.3073,62.2586,62.2586,15193.0
2017-08-08 12:55:00,63.88,63.91,63.85,63.87,14017.0,62.2586,62.2878,62.2293,62.2488,14017.0
2017-08-08 13:00:00,63.87,63.92,63.86,63.88,11146.0,62.2488,62.2976,62.2391,62.2586,11146.0
2017-08-08 13:05:00,63.88,63.94,63.86,63.92,12200.0,62.2586,62.3171,62.2391,62.2976,12200.0
2017-08-08 13:10:00,63.93,63.99,63.9,63.98,16069.0,62.3073,62.3658,62.2781,62.356,16069.0
2017-08-08 13:15:00,63.97,63.99,63.95,63.99,13983.0,62.3463,62.3658,62.3268,62.3658,13983.0
2017-08-08 13:20:00,64.01,64.04,63.99,64.02,17268.0,62.3853,62.4145,62.3658,62.395,17268.0
2017-08-08 13:25:00,64.03,64.05,63.95,63.95,14258.0,62.4048,62.4243,62.3268,62.3268,14258.0
2017-08-08 13:30:00,63.95,63.99,63.95,63.96,7115.0,62.3268,62.3658,62.3268,62.3366,7115.0
2017-08-08 13:35:00,63.96,63.99,63.95,63.95,11124.0,62.3366,62.3658,62.3268,62.3268,11124.0
2017-08-08 13:40:00,63.94,64.0,63.91,64.0,40719.0,62.3171,62.3755,62.2878,62.3755,40719.0
2017-08-08 13:45:00,64.0,64.0,63.94,63.99,16131.0,62.3755,62.3755,62.3171,62.3658,16131.0
2017-08-08 13:50:00,63.98,63.99,63.9,63.91,7769.0,62.356,62.3658,62.2781,62.2878,7769.0
2017-08-08 13:55:00,63.9,63.9,63.86,63.87,8998.0,62.2781,62.2781,62.2391,62.2488,8998.0
2017-08-08 14:00:00,63.87,63.88,63.86,63.88,8951.0,62.2488,62.2586,62.2391,62.2586,8951.0
2017-08-08 14:05:00,63.88,63.91,63.86,63.89,12771.0,62.2586,62.2878,62.2391,62.2683,12771.0
2017-08-08 14:10:00,63.9,64.01,63.89,64.0,9929.0,62.2781,62.3853,62.2683,62.3755,9929.0
2017-08-08 14:15:00,63.99,64.0,63.94,63.96,8227.0,62.3658,62.3755,62.3171,62.3366,8227.0
2017-08-08 14:20:00,63.96,64.0,63.95,63.96,11633.0,62.3366,62.3755,62.3268,62.3366,11633.0
2017-08-08 14:25:00,63.95,63.97,63.91,63.92,9704.0,62.3268,62.3463,62.2878,62.2976,9704.0
2017-08-08 14:30:00,63.92,63.98,63.92,63.95,8714.0,62.2976,62.356,62.2976,62.3268,8714.0
2017-08-08 14:35:00,63.96,63.96,63.9,63.91,10732.0,62.3366,62.3366,62.2781,62.2878,10732.0
2017-08-08 14:40:00,63.9,63.96,63.9,63.94,10668.0,62.2781,62.3366,62.2781,62.3171,10668.0
2017-08-08 14:45:00,63.94,63.95,63.92,63.94,13200.0,62.3171,62.3268,62.2976,62.3171,13200.0
2017-08-08 14:50:00,63.93,63.95,63.91,63.95,15272.0,62.3073,62.3268,62.2878,62.3268,15272.0
2017-08-08 14:55:00,63.94,63.96,63.93,63.94,13491.0,62.3171,62.3366,62.3073,62.3171,13491.0
2017-08-08 15:00:00,63.94,63.97,63.93,63.93,12141.0,62.3171,62.3463,62.3073,62.3073,12141.0
2017-08-08 15:05:00,63.93,63.94,63.88,63.91,12700.0,62.3073,62.3171,62.2586,62.2878,12700.0
2017-08-08 15:10:00,63.91,63.93,63.87,63.88,45252.0,62.2878,62.3073,62.2488,62.2586,45252.0
2017-08-08 15:15:00,63.89,63.89,63.82,63.85,16493.0,62.2683,62.2683,62.2001,62.2293,16493.0
2017-08-08 15:20:00,63.85,63.85,63.77,63.77,31567.0,62.2293,62.2293,62.1514,62.1514,31567.0
2017-08-08 15:25:00,63.77,63.77,63.54,63.6,42901.0,62.1514,62.1514,61.9272,61.9857,42901.0
2017-08-08 15:30:00,63.6,63.76,63.57,63.76,54990.0,61.9857,62.1416,61.9565,62.1416,54990.0
2017-08-08 15:35:00,63.75,63.77,63.66,63.75,59930.0,62.1319,62.1514,62.0442,62.1319,59930.0
2017-08-08 15:40:00,63.75,63.78,63.68,63.68,34598.0,62.1319,62.1611,62.0637,62.0637,34598.0
2017-08-08 15:45:00,63.69,63.78,63.68,63.76,28325.0,62.0734,62.1611,62.0637,62.1416,28325.0
2017-08-08 15:50:00,63.75,63.75,63.67,63.75,33023.0,62.1319,62.1319,62.0539,62.1319,33023.0
2017-08-08 15:55:00,63.76,63.79,63.68,63.77,109404.0,62.1416,62.1709,62.0637,62.1514,109404.0
2017-08-09 09:30:00,63.52,63.64,63.42,63.52,44675.0,61.9077,62.0247,61.8103,61.9077,44675.0
2017-08-09 09:35:00,63.49,63.54,63.39,63.44,23372.0,61.8785,61.9272,61.781,61.8298,23372.0
2017-08-09 09:40:00,63.43,63.43,63.08,63.21,86686.0,61.82,61.82,61.4789,61.6056,86686.0
2017-08-09 09:45:00,63.18,63.49,63.17,63.29,59779.0,61.5764,61.8785,61.5666,61.6836,59779.0
2017-08-09 09:50:00,63.29,63.41,63.23,63.41,13336.0,61.6836,61.8005,61.6251,61.8005,13336.0
2017-08-09 09:55:00,63.41,63.49,63.27,63.38,21443.0,61.8005,61.8785,61.6641,61.7713,21443.0
2017-08-09 10:00:00,63.39,63.43,63.27,63.29,14601.0,61.781,61.82,61.6641,61.6836,14601.0
2017-08-09 10:05:00,63.27,63.4,63.21,63.36,13777.0,61.6641,61.7908,61.6056,61.7518,13777.0
2017-08-09 10:10:00,63.39,63.4,63.22,63.26,14076.0,61.781,61.7908,61.6153,61.6543,14076.0
2017-08-09 10:15:00,63.28,63.36,63.26,63.32,10150.0,61.6738,61.7518,61.6543,61.7128,10150.0
2017-08-09 10:20:00,63.34,63.44,63.34,63.41,9224.0,61.7323,61.8298,61.7323,61.8005,9224.0
2017-08-09 10:25:00,63.42,63.44,63.37,63.4,11643.0,61.8103,61.8298,61.7615,61.7908,11643.0
2017-08-09 10:30:00,63.42,63.6,63.42,63.6,11014.0,61.8103,61.9857,61.8103,61.9857,11014.0
2017-08-09 10:35:00,63.61,63.64,63.52,63.57,9114.0,61.9954,62.0247,61.9077,61.9565,9114.0
2017-08-09 10:40:00,63.54,63.59,63.49,63.58,17994.0,61.9272,61.9759,61.8785,61.9662,17994.0
2017-08-09 10:45:00,63.58,63.59,63.48,63.53,15516.0,61.9662,61.9759,61.8687,61.9175,15516.0
2017-08-09 10:50:00,63.52,63.57,63.48,63.55,5869.0,61.9077,61.9565,61.8687,61.937,5869.0
2017-08-09 10:55:00,63.53,63.53,63.46,63.47,3800.0,61.9175,61.9175,61.8492,61.859,3800.0
2017-08-09 11:00:00,63.43,63.46,63.4,63.43,9000.0,61.82,61.8492,61.7908,61.82,9000.0
2017-08-09 11:05:00,63.43,63.5,63.43,63.46,3250.0,61.82,61.8882,61.82,61.8492,3250.0
2017-08-09 11:10:00,63.47,63.47,63.42,63.44,5342.0,61.859,61.859,61.8103,61.8298,5342.0
2017-08-09 11:15:00,63.43,63.51,63.42,63.44,5952.0,61.82,61.898,61.8103,61.8298,5952.0
2017-08-09 11:20:00,63.46,63.52,63.46,63.49,7000.0,61.8492,61.9077,61.8492,61.8785,7000.0
2017-08-09 11:25:00,63.49,63.49,63.4,63.4,4219.0,61.8785,61.8785,61.7908,61.7908,4219.0
2017-08-09 11:30:00,63.44,63.46,63.4,63.42,10627.0,61.8298,61.8492,61.7908,61.8103,10627.0
2017-08-09 11:35:00,63.45,63.48,63.41,63.44,3632.0,61.8395,61.8687,61.8005,61.8298,3632.0
2017-08-09 11:40:00,63.42,63.46,63.41,63.42,5181.0,61.8103,61.8492,61.8005,61.8103,5181.0
2017-08-09 11:45:00,63.41,63.46,63.4,63.45,5720.0,61.8005,61.8492,61.7908,61.8395,5720.0
2017-08-09 11:50:00,63.44,63.53,63.4,63.48,5339.0,61.8298,61.9175,61.7908,61.8687,5339.0
2017-08-09 11:55:00,63.49,63.53,63.45,63.52,8092.0,61.8785,61.9175,61.8395,61.9077,8092.0
2017-08-09 12:00:00,63.47,63.56,63.47,63.53,12943.0,61.859,61.9467,61.859,61.9175,12943.0
2017-08-09 12:05:00,63.55,63.66,63.52,63.63,30303.0,61.937,62.0442,61.9077,62.0149,30303.0
2017-08-09 12:10:00,63.63,63.65,63.6,63.65,4800.0,62.0149,62.0344,61.9857,62.0344,4800.0
2017-08-09 12:15:00,63.66,63.73,63.65,63.69,4603.0,62.0442,62.1124,62.0344,62.0734,4603.0
2017-08-09 12:20:00,63.69,63.76,63.69,63.73,7464.0,62.0734,62.1416,62.0734,62.1124,7464.0
2017-08-09 12:25:00,63.73,63.74,63.7,63.72,2068.0,62.1124,62.1221,62.0832,62.1026,2068.0
2017-08-09 12:30:00,63.7,63.74,63.69,63.72,9142.0,62.0832,62.1221,62.0734,62.1026,9142.0
2017-08-09 12:35:00,63.74,63.74,63.65,63.65,13210.0,62.1221,62.1221,62.0344,62.0344,13210.0
2017-08-09 12:40:00,63.64,63.68,63.55,63.56,23580.0,62.0247,62.0637,61.937,61.9467,23580.0
2017-08-09 12:45:00,63.57,63.57,63.47,63.47,54679.0,61.9565,61.9565,61.859,61.859,54679.0
2017-08-09 12:50:00,63.47,63.61,63.44,63.6,90970.0,61.859,61.9954,61.8298,61.9857,90970.0
2017-08-09 12:55:00,63.61,63.61,63.56,63.61,10833.0,61.9954,61.9954,61.9467,61.9954,10833.0
2017-08-09 13:00:00,63.62,63.65,63.57,63.65,5900.0,62.0052,62.0344,61.9565,62.0344,5900.0
2017-08-09 13:05:00,63.65,63.67,63.6,63.61,6925.0,62.0344,62.0539,61.9857,61.9954,6925.0
2017-08-09 13:10:00,63.61,63.66,63.58,63.62,4274.0,61.9954,62.0442,61.9662,62.0052,4274.0
2017-08-09 13:15:00,63.61,63.62,63.56,63.59,8992.0,61.9954,62.0052,61.9467,61.9759,8992.0
2017-08-09 13:20:00,63.59,63.64,63.59,63.62,4101.0,61.9759,62.0247,61.9759,62.0052,4101.0
2017-08-09 13:25:00,63.62,63.64,63.59,63.6,7481.0,62.0052,62.0247,61.9759,61.9857,7481.0
2017-08-09 13:30:00,63.61,63.67,63.6,63.67,3100.0,61.9954,62.0539,61.9857,62.0539,3100.0
2017-08-09 13:35:00,63.67,63.72,63.67,63.71,3720.0,62.0539,62.1026,62.0539,62.0929,3720.0
2017-08-09 13:40:00,63.72,63.77,63.72,63.77,5119.0,62.1026,62.1514,62.1026,62.1514,5119.0
2017-08-09 13:45:00,63.77,63.83,63.77,63.81,14472.0,62.1514,62.2099,62.1514,62.1904,14472.0
2017-08-09 13:50:00,63.81,63.82,63.75,63.77,9490.0,62.1904,62.2001,62.1319,62.1514,9490.0
2017-08-09 13:55:00,63.77,63.77,63.71,63.74,8300.0,62.1514,62.1514,62.0929,62.1221,8300.0
2017-08-09 14:00:00,63.76,63.81,63.75,63.8,7273.0,62.1416,62.1904,62.1319,62.1806,7273.0
2017-08-09 14:05:00,63.8,63.8,63.71,63.73,5600.0,62.1806,62.1806,62.0929,62.1124,5600.0
2017-08-09 14:10:00,63.68,63.77,63.63,63.76,29982.0,62.0637,62.1514,62.0149,62.1416,29982.0
2017-08-09 14:15:00,63.74,63.74,63.69,63.7,7000.0,62.1221,62.1221,62.0734,62.0832,7000.0
2017-08-09 14:20:00,63.69,63.75,63.67,63.67,15068.0,62.0734,62.1319,62.0539,62.0539,15068.0
2017-08-09 14:25:00,63.67,63.7,63.64,63.7,6050.0,62.0539,62.0832,62.0247,62.0832,6050.0
2017-08-09 14:30:00,63.7,63.75,63.66,63.67,9444.0,62.0832,62.1319,62.0442,62.0539,9444.0
2017-08-09 14:35:00,63.63,63.68,63.63,63.64,6577.0,62.0149,62.0637,62.0149,62.0247,6577.0
2017-08-09 14:40:00,63.65,63.67,63.63,63.64,16600.0,62.0344,62.0539,62.0149,62.0247,16600.0
2017-08-09 14:45:00,63.64,63.65,63.56,63.6,13206.0,62.0247,62.0344,61.9467,61.9857,13206.0
2017-08-09 14:50:00,63.6,63.68,63.56,63.67,21030.0,61.9857,62.0637,61.9467,62.0539,21030.0
2017-08-09 14:55:00,63.66,63.7,63.66,63.66,4822.0,62.0442,62.0832,62.0442,62.0442,4822.0
2017-08-09 15:00:00,63.65,63.65,63.59,63.6,110145.0,62.0344,62.0344,61.9759,61.9857,110145.0
2017-08-09 15:05:00,63.6,63.6,63.54,63.58,152290.0,61.9857,61.9857,61.9272,61.9662,152290.0
2017-08-09 15:10:00,63.57,63.67,63.56,63.65,16069.0,61.9565,62.0539,61.9467,62.0344,16069.0
2017-08-09 15:15:00,63.65,63.76,63.64,63.76,22507.0,62.0344,62.1416,62.0247,62.1416,22507.0
2017-08-09 15:20:00,63.77,63.77,63.69,63.74,13570.0,62.1514,62.1514,62.0734,62.1221,13570.0
2017-08-09 15:25:00,63.75,63.79,63.74,63.77,20222.0,62.1319,62.1709,62.1221,62.1514,20222.0
2017-08-09 15:30:00,63.76,63.77,63.71,63.71,26107.0,62.1416,62.1514,62.0929,62.0929,26107.0
2017-08-09 15:35:00,63.71,63.77,63.7,63.76,18167.0,62.0929,62.1514,62.0832,62.1416,18167.0
2017-08-09 15:40:00,63.76,63.78,63.74,63.77,29531.0,62.1416,62.1611,62.1221,62.1514,29531.0
2017-08-09 15:45:00,63.77,63.82,63.75,63.82,34729.0,62.1514,62.2001,62.1319,62.2001,34729.0
2017-08-09 15:50:00,63.81,63.81,63.68,63.69,68674.0,62.1904,62.1904,62.0637,62.0734,68674.0
2017-08-09 15:55:00,63.69,63.73,63.68,63.69,160085.0,62.0734,62.1124,62.0637,62.0734,160085.0
2017-08-10 09:30:00,63.2,63.73,63.2,63.43,43338.0,61.5958,62.1124,61.5958,61.82,43338.0
2017-08-10 09:35:00,63.41,63.68,63.41,63.58,9032.0,61.8005,62.0637,61.8005,61.9662,9032.0
2017-08-10 09:40:00,63.51,63.58,63.44,63.53,7822.0,61.898,61.9662,61.8298,61.9175,7822.0
2017-08-10 09:45:00,63.51,63.66,63.51,63.63,18602.0,61.898,62.0442,61.898,62.0149,18602.0
2017-08-10 09:50:00,63.63,63.82,63.61,63.69,30014.0,62.0149,62.2001,61.9954,62.0734,30014.0
2017-08-10 09:55:00,63.69,63.69,63.44,63.51,17713.0,62.0734,62.0734,61.8298,61.898,17713.0
2017-08-10 10:00:00,63.5,63.52,63.22,63.32,15993.0,61.8882,61.9077,61.6153,61.7128,15993.0
2017-08-10 10:05:00,63.28,63.3,63.07,63.15,25775.0,61.6738,61.6933,61.4691,61.5471,25775.0
2017-08-10 10:10:00,63.14,63.17,63.02,63.05,14769.0,61.5374,61.5666,61.4204,61.4497,14769.0
2017-08-10 10:15:00,63.07,63.25,63.07,63.2,19051.0,61.4691,61.6446,61.4691,61.5958,19051.0
2017-08-10 10:20:00,63.19,63.2,63.0,63.0,33452.0,61.5861,61.5958,61.4009,61.4009,33452.0
2017-08-10 10:25:00,63.0,63.08,62.93,63.04,46052.0,61.4009,61.4789,61.3327,61.4399,46052.0
2017-08-10 10:30:00,63.05,63.08,62.96,62.99,46242.0,61.4497,61.4789,61.3619,61.3912,46242.0
2017-08-10 10:35:00,62.99,63.01,62.94,62.97,42531.0,61.3912,61.4107,61.3424,61.3717,42531.0
2017-08-10 10:40:00,62.97,63.02,62.96,62.96,26210.0,61.3717,61.4204,61.3619,61.3619,26210.0
2017-08-10 10:45:00,62.99,63.01,62.84,62.87,32962.0,61.3912,61.4107,61.245,61.2742,32962.0
2017-08-10 10:50:00,62.86,62.89,62.83,62.85,34549.0,61.2645,61.2937,61.2352,61.2547,34549.0
2017-08-10 10:55:00,62.86,62.88,62.84,62.85,35362.0,61.2645,61.284,61.245,61.2547,35362.0
2017-08-10 11:00:00,62.86,62.89,62.84,62.87,10858.0,61.2645,61.2937,61.245,61.2742,10858.0
2017-08-10 11:05:00,62.87,62.9,62.85,62.86,23121.0,61.2742,61.3035,61.2547,61.2645,23121.0
2017-08-10 11:10:00,62.86,62.86,62.72,62.72,8371.0,61.2645,61.2645,61.128,61.128,8371.0
2017-08-10 11:15:00,62.73,62.75,62.59,62.59,48474.0,61.1378,61.1573,61.0013,61.0013,48474.0
2017-08-10 11:20:00,62.59,62.65,62.55,62.57,28864.0,61.0013,61.0598,60.9623,60.9818,28864.0
2017-08-10 11:25:00,62.58,62.73,62.58,62.7,29774.0,60.9916,61.1378,60.9916,61.1085,29774.0
2017-08-10 11:30:00,62.7,62.77,62.69,62.7,18679.0,61.1085,61.1768,61.0988,61.1085,18679.0
2017-08-10 11:35:00,62.7,62.72,62.61,62.61,21891.0,61.1085,61.128,61.0208,61.0208,21891.0
2017-08-10 11:40:00,62.63,62.64,62.46,62.53,25616.0,61.0403,61.0501,60.8746,60.9429,25616.0
2017-08-10 11:45:00,62.54,62.61,62.46,62.47,45295.0,60.9526,61.0208,60.8746,60.8844,45295.0
2017-08-10 11:50:00,62.46,62.47,62.27,62.31,46650.0,60.8746,60.8844,60.6895,60.7284,46650.0
2017-08-10 11:55:00,62.32,62.39,62.01,62.38,111203.0,60.7382,60.8064,60.4361,60.7967,111203.0
2017-08-10 12:00:00,62.39,62.42,62.29,62.33,31612.0,60.8064,60.8356,60.7089,60.7479,31612.0
2017-08-10 12:05:00,62.31,62.42,62.25,62.4,25173.0,60.7284,60.8356,60.67,60.8162,25173.0
2017-08-10 12:10:00,62.42,62.46,62.38,62.43,20555.0,60.8356,60.8746,60.7967,60.8454,20555.0
2017-08-10 12:15:00,62.43,62.5,62.42,62.45,21399.0,60.8454,60.9136,60.8356,60.8649,21399.0
2017-08-10 12:20:00,62.47,62.48,62.29,62.31,41834.0,60.8844,60.8941,60.7089,60.7284,41834.0
2017-08-10 12:25:00,62.3,62.31,62.2,62.24,21354.0,60.7187,60.7284,60.6212,60.6602,21354.0
2017-08-10 12:30:00,62.25,62.29,62.19,62.24,32087.0,60.67,60.7089,60.6115,60.6602,32087.0
2017-08-10 12:35:00,62.26,62.27,62.15,62.16,33098.0,60.6797,60.6895,60.5725,60.5822,33098.0
2017-08-10 12:40:00,62.16,62.24,62.1,62.24,41595.0,60.5822,60.6602,60.5238,60.6602,41595.0
2017-08-10 12:45:00,62.26,62.37,62.26,62.29,25119.0,60.6797,60.7869,60.6797,60.7089,25119.0
2017-08-10 12:50:00,62.29,62.29,62.16,62.24,20365.0,60.7089,60.7089,60.5822,60.6602,20365.0
2017-08-10 12:55:00,62.23,62.28,62.16,62.28,25230.0,60.6505,60.6992,60.5822,60.6992,25230.0
2017-08-10 13:00:00,62.28,62.35,62.26,62.33,22367.0,60.6992,60.7674,60.6797,60.7479,22367.0
2017-08-10 13:05:00,62.32,62.4,62.32,62.39,18680.0,60.7382,60.8162,60.7382,60.8064,18680.0
2017-08-10 13:10:00,62.4,62.42,62.36,62.4,17702.0,60.8162,60.8356,60.7772,60.8162,17702.0
2017-08-10 13:15:00,62.39,62.41,62.35,62.38,19696.0,60.8064,60.8259,60.7674,60.7967,19696.0
2017-08-10 13:20:00,62.35,62.42,62.34,62.4,6150.0,60.7674,60.8356,60.7577,60.8162,6150.0
2017-08-10 13:25:00,62.38,62.59,62.36,62.58,41397.0,60.7967,61.0013,60.7772,60.9916,41397.0
2017-08-10 13:30:00,62.57,62.57,62.49,62.51,9800.0,60.9818,60.9818,60.9039,60.9234,9800.0
2017-08-10 13:35:00,62.5,62.5,62.42,62.48,8475.0,60.9136,60.9136,60.8356,60.8941,8475.0
2017-08-10 13:40:00,62.48,62.5,62.4,62.41,8641.0,60.8941,60.9136,60.8162,60.8259,8641.0
2017-08-10 13:45:00,62.41,62.52,62.4,62.46,18189.0,60.8259,60.9331,60.8162,60.8746,18189.0
2017-08-10 13:50:00,62.46,62.54,62.45,62.48,26275.0,60.8746,60.9526,60.8649,60.8941,26275.0
2017-08-10 13:55:00,62.48,62.55,62.44,62.52,26009.0,60.8941,60.9623,60.8551,60.9331,26009.0
2017-08-10 14:00:00,62.52,62.64,62.49,62.63,39435.0,60.9331,61.0501,60.9039,61.0403,39435.0
2017-08-10 14:05:00,62.65,62.72,62.64,62.72,17362.0,61.0598,61.128,61.0501,61.128,17362.0
2017-08-10 14:10:00,62.71,62.71,62.65,62.68,23124.0,61.1183,61.1183,61.0598,61.089,23124.0
2017-08-10 14:15:00,62.67,62.67,62.58,62.63,43321.0,61.0793,61.0793,60.9916,61.0403,43321.0
2017-08-10 14:20:00,62.63,62.64,62.54,62.57,24577.0,61.0403,61.0501,60.9526,60.9818,24577.0
2017-08-10 14:25:00,62.57,62.58,62.53,62.55,39663.0,60.9818,60.9916,60.9429,60.9623,39663.0
2017-08-10 14:30:00,62.55,62.64,62.55,62.59,30647.0,60.9623,61.0501,60.9623,61.0013,30647.0
2017-08-10 14:35:00,62.59,62.59,62.47,62.48,57071.0,61.0013,61.0013,60.8844,60.8941,57071.0
2017-08-10 14:40:00,62.48,62.54,62.4,62.48,38104.0,60.8941,60.9526,60.8162,60.8941,38104.0
2017-08-10 14:45:00,62.51,62.6,62.46,62.59,22641.0,60.9234,61.0111,60.8746,61.0013,22641.0
2017-08-10 14:50:00,62.59,62.59,62.46,62.54,28710.0,61.0013,61.0013,60.8746,60.9526,28710.0
2017-08-10 14:55:00,62.54,62.63,62.53,62.62,33541.0,60.9526,61.0403,60.9429,61.0306,33541.0
2017-08-10 15:00:00,62.64,62.68,62.62,62.66,10300.0,61.0501,61.089,61.0306,61.0696,10300.0
2017-08-10 15:05:00,62.67,62.67,62.62,62.62,26477.0,61.0793,61.0793,61.0306,61.0306,26477.0
2017-08-10 15:10:00,62.62,62.62,62.54,62.54,19766.0,61.0306,61.0306,60.9526,60.9526,19766.0
2017-08-10 15:15:00,62.55,62.6,62.49,62.54,40019.0,60.9623,61.0111,60.9039,60.9526,40019.0
2017-08-10 15:20:00,62.56,62.58,62.48,62.56,26121.0,60.9721,60.9916,60.8941,60.9721,26121.0
2017-08-10 15:25:00,62.57,62.57,62.47,62.49,30268.0,60.9818,60.9818,60.8844,60.9039,30268.0
2017-08-10 15:30:00,62.52,62.53,62.45,62.52,41963.0,60.9331,60.9429,60.8649,60.9331,41963.0
2017-08-10 15:35:00,62.52,62.54,62.43,62.46,32453.0,60.9331,60.9526,60.8454,60.8746,32453.0
2017-08-10 15:40:00,62.45,62.55,62.45,62.47,41146.0,60.8649,60.9623,60.8649,60.8844,41146.0
2017-08-10 15:45:00,62.47,62.48,62.31,62.34,59169.0,60.8844,60.8941,60.7284,60.7577,59169.0
2017-08-10 15:50:00,62.33,62.41,62.32,62.37,87793.0,60.7479,60.8259,60.7382,60.7869,87793.0
2017-08-10 15:55:00,62.37,62.4,62.29,62.36,178771.0,60.7869,60.8162,60.7089,60.7772,178771.0
2017-08-11 09:30:00,62.34,62.53,62.13,62.26,204696.0,60.7577,60.9429,60.553,60.6797,204696.0
2017-08-11 09:35:00,62.25,62.45,62.13,62.43,167064.0,60.67,60.8649,60.553,60.8454,167064.0
2017-08-11 09:40:00,62.43,62.71,62.36,62.69,34053.0,60.8454,61.1183,60.7772,61.0988,34053.0
2017-08-11 09:45:00,62.69,62.75,62.56,62.65,26600.0,61.0988,61.1573,60.9721,61.0598,26600.0
2017-08-11 09:50:00,62.65,62.75,62.65,62.67,11779.0,61.0598,61.1573,61.0598,61.0793,11779.0
2017-08-11 09:55:00,62.67,62.79,62.54,62.79,35768.0,61.0793,61.1963,60.9526,61.1963,35768.0
2017-08-11 10:00:00,62.77,63.03,62.73,62.91,61332.0,61.1768,61.4302,61.1378,61.3132,61332.0
2017-08-11 10:05:00,62.91,63.07,62.89,63.05,50516.0,61.3132,61.4691,61.2937,61.4497,50516.0
2017-08-11 10:10:00,63.08,63.14,63.02,63.04,15935.0,61.4789,61.5374,61.4204,61.4399,15935.0
2017-08-11 10:15:00,63.03,63.08,63.01,63.04,13664.0,61.4302,61.4789,61.4107,61.4399,13664.0
2017-08-11 10:20:00,63.02,63.09,62.93,62.93,15188.0,61.4204,61.4886,61.3327,61.3327,15188.0
2017-08-11 10:25:00,62.93,62.93,62.8,62.84,11335.0,61.3327,61.3327,61.206,61.245,11335.0
2017-08-11 10:30:00,62.85,62.9,62.74,62.83,26033.0,61.2547,61.3035,61.1475,61.2352,26033.0
2017-08-11 10:35:00,62.85,62.87,62.77,62.83,24407.0,61.2547,61.2742,61.1768,61.2352,24407.0
2017-08-11 10:40:00,62.83,62.9,62.82,62.9,19778.0,61.2352,61.3035,61.2255,61.3035,19778.0
2017-08-11 10:45:00,62.89,63.01,62.89,62.98,19324.0,61.2937,61.4107,61.2937,61.3814,19324.0
2017-08-11 10:50:00,62.98,63.14,62.98,63.06,57206.0,61.3814,61.5374,61.3814,61.4594,57206.0
2017-08-11 10:55:00,63.06,63.11,63.04,63.11,5963.0,61.4594,61.5081,61.4399,61.5081,5963.0
2017-08-11 11:00:00,63.09,63.09,63.0,63.02,7856.0,61.4886,61.4886,61.4009,61.4204,7856.0
2017-08-11 11:05:00,63.01,63.09,63.01,63.09,3353.0,61.4107,61.4886,61.4107,61.4886,3353.0
2017-08-11 11:10:00,63.09,63.1,63.06,63.08,7389.0,61.4886,61.4984,61.4594,61.4789,7389.0
2017-08-11 11:15:00,63.09,63.09,63.01,63.01,13726.0,61.4886,61.4886,61.4107,61.4107,13726.0
2017-08-11 11:20:00,63.0,63.01,62.79,62.97,36556.0,61.4009,61.4107,61.1963,61.3717,36556.0
2017-08-11 11:25:00,62.96,63.05,62.89,62.96,17816.0,61.3619,61.4497,61.2937,61.3619,17816.0
2017-08-11 11:30:00,62.97,63.07,62.97,63.04,10419.0,61.3717,61.4691,61.3717,61.4399,10419.0
2017-08-11 11:35:00,63.03,63.07,63.01,63.01,6700.0,61.4302,61.4691,61.4107,61.4107,6700.0
2017-08-11 11:40:00,63.02,63.07,63.02,63.05,5400.0,61.4204,61.4691,61.4204,61.4497,5400.0
2017-08-11 11:45:00,63.06,63.24,63.06,63.24,47427.0,61.4594,61.6348,61.4594,61.6348,47427.0
2017-08-11 11:50:00,63.24,63.27,63.19,63.21,12320.0,61.6348,61.6641,61.5861,61.6056,12320.0
2017-08-11 11:55:00,63.21,63.25,63.06,63.09,6865.0,61.6056,61.6446,61.4594,61.4886,6865.0
2017-08-11 12:00:00,63.08,63.21,63.08,63.21,6086.0,61.4789,61.6056,61.4789,61.6056,6086.0
2017-08-11 12:05:00,63.22,63.28,63.19,63.2,9755.0,61.6153,61.6738,61.5861,61.5958,9755.0
2017-08-11 12:10:00,63.19,63.27,63.19,63.25,6972.0,61.5861,61.6641,61.5861,61.6446,6972.0
2017-08-11 12:15:00,63.25,63.32,63.19,63.23,77869.0,61.6446,61.7128,61.5861,61.6251,77869.0
2017-08-11 12:20:00,63.23,63.4,63.23,63.39,10150.0,61.6251,61.7908,61.6251,61.781,10150.0
2017-08-11 12:25:00,63.39,63.54,63.37,63.48,14724.0,61.781,61.9272,61.7615,61.8687,14724.0
2017-08-11 12:30:00,63.48,63.5,63.37,63.39,15402.0,61.8687,61.8882,61.7615,61.781,15402.0
2017-08-11 12:35:00,63.39,63.39,63.33,63.37,12754.0,61.781,61.781,61.7225,61.7615,12754.0
2017-08-11 12:40:00,63.38,63.47,63.37,63.46,17960.0,61.7713,61.859,61.7615,61.8492,17960.0
2017-08-11 12:45:00,63.45,63.5,63.43,63.49,11454.0,61.8395,61.8882,61.82,61.8785,11454.0
2017-08-11 12:50:00,63.5,63.52,63.45,63.46,11661.0,61.8882,61.9077,61.8395,61.8492,11661.0
2017-08-11 12:55:00,63.46,63.46,63.4,63.42,19683.0,61.8492,61.8492,61.7908,61.8103,19683.0
2017-08-11 13:00:00,63.42,63.48,63.42,63.44,11052.0,61.8103,61.8687,61.8103,61.8298,11052.0
2017-08-11 13:05:00,63.44,63.46,63.44,63.45,3273.0,61.8298,61.8492,61.8298,61.8395,3273.0
2017-08-11 13:10:00,63.46,63.47,63.41,63.46,10537.0,61.8492,61.859,61.8005,61.8492,10537.0
2017-08-11 13:15:00,63.46,63.5,63.46,63.48,10000.0,61.8492,61.8882,61.8492,61.8687,10000.0
2017-08-11 13:20:00,63.49,63.49,63.37,63.41,11987.0,61.8785,61.8785,61.7615,61.8005,11987.0
2017-08-11 13:25:00,63.4,63.41,63.35,63.41,9646.0,61.7908,61.8005,61.742,61.8005,9646.0
2017-08-11 13:30:00,63.4,63.5,63.4,63.43,7950.0,61.7908,61.8882,61.7908,61.82,7950.0
2017-08-11 13:35:00,63.42,63.44,63.36,63.39,9021.0,61.8103,61.8298,61.7518,61.781,9021.0
2017-08-11 13:40:00,63.39,63.42,63.37,63.4,6948.0,61.781,61.8103,61.7615,61.7908,6948.0
2017-08-11 13:45:00,63.41,63.47,63.38,63.44,9807.0,61.8005,61.859,61.7713,61.8298,9807.0
2017-08-11 13:50:00,63.43,63.48,63.42,63.45,11426.0,61.82,61.8687,61.8103,61.8395,11426.0
2017-08-11 13:55:00,63.46,63.49,63.43,63.49,8216.0,61.8492,61.8785,61.82,61.8785,8216.0
2017-08-11 14:00:00,63.46,63.5,63.44,63.46,7653.0,61.8492,61.8882,61.8298,61.8492,7653.0
2017-08-11 14:05:00,63.44,63.48,63.44,63.48,6742.0,61.8298,61.8687,61.8298,61.8687,6742.0
2017-08-11 14:10:00,63.47,63.5,63.45,63.5,10989.0,61.859,61.8882,61.8395,61.8882,10989.0
2017-08-11 14:15:00,63.48,63.51,63.41,63.42,10666.0,61.8687,61.898,61.8005,61.8103,10666.0
2017-08-11 14:20:00,63.43,63.47,63.42,63.42,7056.0,61.82,61.859,61.8103,61.8103,7056.0
2017-08-11 14:25:00,63.42,63.48,63.42,63.43,8460.0,61.8103,61.8687,61.8103,61.82,8460.0
2017-08-11 14:30:00,63.42,63.45,63.39,63.39,5689.0,61.8103,61.8395,61.781,61.781,5689.0
2017-08-11 14:35:00,63.38,63.39,63.28,63.31,13829.0,61.7713,61.781,61.6738,61.7031,13829.0
2017-08-11 14:40:00,63.32,63.41,63.32,63.35,12234.0,61.7128,61.8005,61.7128,61.742,12234.0
2017-08-11 14:45:00,63.36,63.41,63.36,63.38,9474.0,61.7518,61.8005,61.7518,61.7713,9474.0
2017-08-11 14:50:00,63.38,63.41,63.29,63.3,14963.0,61.7713,61.8005,61.6836,61.6933,14963.0
2017-08-11 14:55:00,63.32,63.36,63.27,63.29,13470.0,61.7128,61.7518,61.6641,61.6836,13470.0
2017-08-11 15:00:00,63.28,63.4,63.28,63.38,21134.0,61.6738,61.7908,61.6738,61.7713,21134.0
2017-08-11 15:05:00,63.39,63.4,63.34,63.37,16255.0,61.781,61.7908,61.7323,61.7615,16255.0
2017-08-11 15:10:00,63.36,63.4,63.36,63.39,22558.0,61.7518,61.7908,61.7518,61.781,22558.0
2017-08-11 15:15:00,63.39,63.4,63.33,63.35,21521.0,61.781,61.7908,61.7225,61.742,21521.0
2017-08-11 15:20:00,63.36,63.41,63.35,63.39,34312.0,61.7518,61.8005,61.742,61.781,34312.0
2017-08-11 15:25:00,63.39,63.44,63.39,63.42,11725.0,61.781,61.8298,61.781,61.8103,11725.0
2017-08-11 15:30:00,63.42,63.44,63.32,63.36,30463.0,61.8103,61.8298,61.7128,61.7518,30463.0
2017-08-11 15:35:00,63.35,63.44,63.31,63.42,29808.0,61.742,61.8298,61.7031,61.8103,29808.0
2017-08-11 15:40:00,63.43,63.47,63.38,63.43,78986.0,61.82,61.859,61.7713,61.82,78986.0
2017-08-11 15:45:00,63.44,63.49,63.43,63.47,51666.0,61.8298,61.8785,61.82,61.859,51666.0
2017-08-11 15:50:00,63.47,63.54,63.45,63.47,65670.0,61.859,61.9272,61.8395,61.859,65670.0
2017-08-11 15:55:00,63.47,63.52,63.44,63.5,148036.0,61.859,61.9077,61.8298,61.8882,148036.0
2017-08-14 09:30:00,64.07,64.07,63.73,63.88,73516.0,62.4438,62.4438,62.1124,62.2586,73516.0
2017-08-14 09:35:00,63.77,63.88,63.69,63.69,14972.0,62.1514,62.2586,62.0734,62.0734,14972.0
2017-08-14 09:40:00,63.72,63.73,63.59,63.66,35141.0,62.1026,62.1124,61.9759,62.0442,35141.0
2017-08-14 09:45:00,63.67,63.82,63.65,63.74,53628.0,62.0539,62.2001,62.0344,62.1221,53628.0
2017-08-14 09:50:00,63.72,63.87,63.69,63.78,19819.0,62.1026,62.2488,62.0734,62.1611,19819.0
2017-08-14 09:55:00,63.79,63.85,63.73,63.79,25070.0,62.1709,62.2293,62.1124,62.1709,25070.0
2017-08-14 10:00:00,63.8,63.85,63.78,63.81,10598.0,62.1806,62.2293,62.1611,62.1904,10598.0
2017-08-14 10:05:00,63.82,63.84,63.77,63.8,15306.0,62.2001,62.2196,62.1514,62.1806,15306.0
2017-08-14 10:10:00,63.79,63.85,63.75,63.85,15703.0,62.1709,62.2293,62.1319,62.2293,15703.0
2017-08-14 10:15:00,63.86,63.89,63.8,63.87,16559.0,62.2391,62.2683,62.1806,62.2488,16559.0
2017-08-14 10:20:00,63.85,63.88,63.82,63.86,12272.0,62.2293,62.2586,62.2001,62.2391,12272.0
2017-08-14 10:25:00,63.86,63.87,63.83,63.84,4519.0,62.2391,62.2488,62.2099,62.2196,4519.0
2017-08-14 10:30:00,63.86,63.87,63.7,63.7,27867.0,62.2391,62.2488,62.0832,62.0832,27867.0
2017-08-14 10:35:00,63.71,63.77,63.65,63.74,23835.0,62.0929,62.1514,62.0344,62.1221,23835.0
2017-08-14 10:40:00,63.75,63.77,63.67,63.67,13640.0,62.1319,62.1514,62.0539,62.0539,13640.0
2017-08-14 10:45:00,63.66,63.69,63.63,63.65,18815.0,62.0442,62.0734,62.0149,62.0344,18815.0
2017-08-14 10:50:00,63.65,63.71,63.64,63.69,14115.0,62.0344,62.0929,62.0247,62.0734,14115.0
2017-08-14 10:55:00,63.7,63.75,63.68,63.68,7846.0,62.0832,62.1319,62.0637,62.0637,7846.0
2017-08-14 11:00:00,63.68,63.71,63.63,63.7,17504.0,62.0637,62.0929,62.0149,62.0832,17504.0
2017-08-14 11:05:00,63.71,63.76,63.7,63.76,9680.0,62.0929,62.1416,62.0832,62.1416,9680.0
2017-08-14 11:10:00,63.77,63.78,63.73,63.75,10120.0,62.1514,62.1611,62.1124,62.1319,10120.0
2017-08-14 11:15:00,63.74,63.76,63.68,63.73,11724.0,62.1221,62.1416,62.0637,62.1124,11724.0
2017-08-14 11:20:00,63.73,63.77,63.72,63.74,9700.0,62.1124,62.1514,62.1026,62.1221,9700.0
2017-08-14 11:25:00,63.74,63.82,63.72,63.8,13244.0,62.1221,62.2001,62.1026,62.1806,13244.0
2017-08-14 11:30:00,63.78,63.86,63.78,63.86,6465.0,62.1611,62.2391,62.1611,62.2391,6465.0
2017-08-14 11:35:00,63.84,63.91,63.84,63.9,21612.0,62.2196,62.2878,62.2196,62.2781,21612.0
2017-08-14 11:40:00,63.91,63.91,63.79,63.79,30145.0,62.2878,62.2878,62.1709,62.1709,30145.0
2017-08-14 11:45:00,63.78,63.86,63.77,63.78,14252.0,62.1611,62.2391,62.1514,62.1611,14252.0
2017-08-14 11:50:00,63.77,63.78,63.71,63.73,16844.0,62.1514,62.1611,62.0929,62.1124,16844.0
2017-08-14 11:55:00,63.72,63.72,63.66,63.68,12223.0,62.1026,62.1026,62.0442,62.0637,12223.0
2017-08-14 12:00:00,63.67,63.73,63.67,63.72,8861.0,62.0539,62.1124,62.0539,62.1026,8861.0
2017-08-14 12:05:00,63.72,63.72,63.59,63.62,13761.0,62.1026,62.1026,61.9759,62.0052,13761.0
2017-08-14 12:10:00,63.63,63.71,63.63,63.69,8195.0,62.0149,62.0929,62.0149,62.0734,8195.0
2017-08-14 12:15:00,63.68,63.72,63.68,63.71,13411.0,62.0637,62.1026,62.0637,62.0929,13411.0
2017-08-14 12:20:00,63.69,63.82,63.69,63.8,12801.0,62.0734,62.2001,62.0734,62.1806,12801.0
2017-08-14 12:25:00,63.8,63.84,63.76,63.76,16595.0,62.1806,62.2196,62.1416,62.1416,16595.0
2017-08-14 12:30:00,63.77,63.79,63.72,63.72,13366.0,62.1514,62.1709,62.1026,62.1026,13366.0
2017-08-14 12:35:00,63.72,63.78,63.7,63.78,7630.0,62.1026,62.1611,62.0832,62.1611,7630.0
2017-08-14 12:40:00,63.78,63.81,63.77,63.79,5902.0,62.1611,62.1904,62.1514,62.1709,5902.0
2017-08-14 12:45:00,63.8,63.8,63.77,63.8,6092.0,62.1806,62.1806,62.1514,62.1806,6092.0
2017-08-14 12:50:00,63.79,63.81,63.73,63.74,6020.0,62.1709,62.1904,62.1124,62.1221,6020.0
2017-08-14 12:55:00,63.73,63.76,63.72,63.75,4500.0,62.1124,62.1416,62.1026,62.1319,4500.0
2017-08-14 13:00:00,63.76,63.81,63.76,63.77,11357.0,62.1416,62.1904,62.1416,62.1514,11357.0
2017-08-14 13:05:00,63.77,63.81,63.77,63.79,6032.0,62.1514,62.1904,62.1514,62.1709,6032.0
2017-08-14 13:10:00,63.78,63.8,63.77,63.78,3400.0,62.1611,62.1806,62.1514,62.1611,3400.0
2017-08-14 13:15:00,63.8,63.86,63.77,63.86,7447.0,62.1806,62.2391,62.1514,62.2391,7447.0
2017-08-14 13:20:00,63.86,63.86,63.75,63.76,10851.0,62.2391,62.2391,62.1319,62.1416,10851.0
2017-08-14 13:25:00,63.77,63.81,63.76,63.81,8608.0,62.1514,62.1904,62.1416,62.1904,8608.0
2017-08-14 13:30:00,63.8,63.83,63.77,63.78,9061.0,62.1806,62.2099,62.1514,62.1611,9061.0
2017-08-14 13:35:00,63.79,63.8,63.77,63.77,8166.0,62.1709,62.1806,62.1514,62.1514,8166.0
2017-08-14 13:40:00,63.78,63.84,63.77,63.84,9935.0,62.1611,62.2196,62.1514,62.2196,9935.0
2017-08-14 13:45:00,63.83,63.84,63.8,63.83,6500.0,62.2099,62.2196,62.1806,62.2099,6500.0
2017-08-14 13:50:00,63.83,63.83,63.81,63.82,9325.0,62.2099,62.2099,62.1904,62.2001,9325.0
2017-08-14 13:55:00,63.81,63.81,63.77,63.78,10747.0,62.1904,62.1904,62.1514,62.1611,10747.0
2017-08-14 14:00:00,63.79,63.79,63.72,63.74,10169.0,62.1709,62.1709,62.1026,62.1221,10169.0
2017-08-14 14:05:00,63.74,63.77,63.69,63.69,14850.0,62.1221,62.1514,62.0734,62.0734,14850.0
2017-08-14 14:10:00,63.67,63.68,63.59,63.63,6653.0,62.0539,62.0637,61.9759,62.0149,6653.0
2017-08-14 14:15:00,63.63,63.68,63.61,63.68,19692.0,62.0149,62.0637,61.9954,62.0637,19692.0
2017-08-14 14:20:00,63.67,63.67,63.61,63.64,10609.0,62.0539,62.0539,61.9954,62.0247,10609.0
2017-08-14 14:25:00,63.64,63.67,63.61,63.67,9700.0,62.0247,62.0539,61.9954,62.0539,9700.0
2017-08-14 14:30:00,63.67,63.72,63.66,63.67,8279.0,62.0539,62.1026,62.0442,62.0539,8279.0
2017-08-14 14:35:00,63.67,63.67,63.63,63.65,15257.0,62.0539,62.0539,62.0149,62.0344,15257.0
2017-08-14 14:40:00,63.65,63.65,63.63,63.65,7457.0,62.0344,62.0344,62.0149,62.0344,7457.0
2017-08-14 14:45:00,63.64,63.65,63.57,63.58,16399.0,62.0247,62.0344,61.9565,61.9662,16399.0
2017-08-14 14:50:00,63.57,63.61,63.56,63.59,9825.0,61.9565,61.9954,61.9467,61.9759,9825.0
2017-08-14 14:55:00,63.6,63.69,63.59,63.6,19186.0,61.9857,62.0734,61.9759,61.9857,19186.0
2017-08-14 15:00:00,63.59,63.63,63.59,63.6,8749.0,61.9759,62.0149,61.9759,61.9857,8749.0
2017-08-14 15:05:00,63.61,63.67,63.61,63.65,15638.0,61.9954,62.0539,61.9954,62.0344,15638.0
2017-08-14 15:10:00,63.64,63.65,63.62,63.63,11887.0,62.0247,62.0344,62.0052,62.0149,11887.0
2017-08-14 15:15:00,63.62,63.66,63.62,63.66,17420.0,62.0052,62.0442,62.0052,62.0442,17420.0
2017-08-14 15:20:00,63.66,63.72,63.65,63.65,19185.0,62.0442,62.1026,62.0344,62.0344,19185.0
2017-08-14 15:25:00,63.65,63.67,63.63,63.65,68500.0,62.0344,62.0539,62.0149,62.0344,68500.0
2017-08-14 15:30:00,63.65,63.67,63.64,63.65,24016.0,62.0344,62.0539,62.0247,62.0344,24016.0
2017-08-14 15:35:00,63.65,63.68,63.65,63.66,29808.0,62.0344,62.0637,62.0344,62.0442,29808.0
2017-08-14 15:40:00,63.65,63.68,63.63,63.66,49640.0,62.0344,62.0637,62.0149,62.0442,49640.0
2017-08-14 15:45:00,63.65,63.67,63.63,63.65,61819.0,62.0344,62.0539,62.0149,62.0344,61819.0
2017-08-14 15:50:00,63.65,63.77,63.65,63.72,89325.0,62.0344,62.1514,62.0344,62.1026,89325.0
2017-08-14 15:55:00,63.72,63.77,63.63,63.66,154119.0,62.1026,62.1514,62.0149,62.0442,154119.0
2017-08-15 09:30:00,63.68,63.88,63.56,63.84,50157.0,62.0637,62.2586,61.9467,62.2196,50157.0
2017-08-15 09:35:00,63.78,63.8,63.57,63.65,30498.0,62.1611,62.1806,61.9565,62.0344,30498.0
2017-08-15 09:40:00,63.66,63.76,63.52,63.59,41986.0,62.0442,62.1416,61.9077,61.9759,41986.0
2017-08-15 09:45:00,63.64,63.64,63.39,63.41,55404.0,62.0247,62.0247,61.781,61.8005,55404.0
2017-08-15 09:50:00,63.42,63.47,63.39,63.47,14850.0,61.8103,61.859,61.781,61.859,14850.0
2017-08-15 09:55:00,63.47,63.49,63.36,63.41,18312.0,61.859,61.8785,61.7518,61.8005,18312.0
2017-08-15 10:00:00,63.43,63.49,63.36,63.39,29758.0,61.82,61.8785,61.7518,61.781,29758.0
2017-08-15 10:05:00,63.4,63.45,63.39,63.44,19876.0,61.7908,61.8395,61.781,61.8298,19876.0
2017-08-15 10:10:00,63.44,63.44,63.3,63.35,61840.0,61.8298,61.8298,61.6933,61.742,61840.0
2017-08-15 10:15:00,63.34,63.52,63.34,63.52,49800.0,61.7323,61.9077,61.7323,61.9077,49800.0
2017-08-15 10:20:00,63.52,63.54,63.48,63.51,14685.0,61.9077,61.9272,61.8687,61.898,14685.0
2017-08-15 10:25:00,63.52,63.61,63.52,63.55,16100.0,61.9077,61.9954,61.9077,61.937,16100.0
2017-08-15 10:30:00,63.54,63.57,63.48,63.54,15620.0,61.9272,61.9565,61.8687,61.9272,15620.0
2017-08-15 10:35:00,63.55,63.7,63.52,63.7,13289.0,61.937,62.0832,61.9077,62.0832,13289.0
2017-08-15 10:40:00,63.7,63.71,63.66,63.69,11532.0,62.0832,62.0929,62.0442,62.0734,11532.0
2017-08-15 10:45:00,63.7,63.7,63.67,63.69,19975.0,62.0832,62.0832,62.0539,62.0734,19975.0
2017-08-15 10:50:00,63.69,63.79,63.69,63.78,22951.0,62.0734,62.1709,62.0734,62.1611,22951.0
2017-08-15 10:55:00,63.77,63.77,63.73,63.73,39098.0,62.1514,62.1514,62.1124,62.1124,39098.0
2017-08-15 11:00:00,63.73,63.8,63.7,63.79,25225.0,62.1124,62.1806,62.0832,62.1709,25225.0
2017-08-15 11:05:00,63.78,63.82,63.76,63.78,14506.0,62.1611,62.2001,62.1416,62.1611,14506.0
2017-08-15 11:10:00,63.77,63.78,63.67,63.71,14452.0,62.1514,62.1611,62.0539,62.0929,14452.0
2017-08-15 11:15:00,63.71,63.73,63.7,63.71,11178.0,62.0929,62.1124,62.0832,62.0929,11178.0
2017-08-15 11:20:00,63.71,63.76,63.7,63.75,13636.0,62.0929,62.1416,62.0832,62.1319,13636.0
2017-08-15 11:25:00,63.73,63.73,63.67,63.68,20031.0,62.1124,62.1124,62.0539,62.0637,20031.0
2017-08-15 11:30:00,63.68,63.76,63.67,63.73,11614.0,62.0637,62.1416,62.0539,62.1124,11614.0
2017-08-15 11:35:00,63.73,63.78,63.73,63.76,11535.0,62.1124,62.1611,62.1124,62.1416,11535.0
2017-08-15 11:40:00,63.75,63.79,63.74,63.75,6586.0,62.1319,62.1709,62.1221,62.1319,6586.0
2017-08-15 11:45:00,63.73,63.8,63.72,63.78,25765.0,62.1124,62.1806,62.1026,62.1611,25765.0
2017-08-15 11:50:00,63.77,63.77,63.71,63.72,14863.0,62.1514,62.1514,62.0929,62.1026,14863.0
2017-08-15 11:55:00,63.71,63.73,63.67,63.68,12256.0,62.0929,62.1124,62.0539,62.0637,12256.0
2017-08-15 12:00:00,63.68,63.68,63.61,63.61,12874.0,62.0637,62.0637,61.9954,61.9954,12874.0
2017-08-15 12:05:00,63.62,63.62,63.56,63.59,7555.0,62.0052,62.0052,61.9467,61.9759,7555.0
2017-08-15 12:10:00,63.58,63.58,63.52,63.53,11200.0,61.9662,61.9662,61.9077,61.9175,11200.0
2017-08-15 12:15:00,63.52,63.56,63.49,63.5,12303.0,61.9077,61.9467,61.8785,61.8882,12303.0
2017-08-15 12:20:00,63.49,63.5,63.46,63.46,17620.0,61.8785,61.8882,61.8492,61.8492,17620.0
2017-08-15 12:25:00,63.47,63.52,63.46,63.5,10475.0,61.859,61.9077,61.8492,61.8882,10475.0
2017-08-15 12:30:00,63.5,63.52,63.44,63.46,54772.0,61.8882,61.9077,61.8298,61.8492,54772.0
2017-08-15 12:35:00,63.45,63.55,63.45,63.51,20345.0,61.8395,61.937,61.8395,61.898,20345.0
2017-08-15 12:40:00,63.51,63.58,63.47,63.56,47165.0,61.898,61.9662,61.859,61.9467,47165.0
2017-08-15 12:45:00,63.57,63.58,63.52,63.55,16100.0,61.9565,61.9662,61.9077,61.937,16100.0
2017-08-15 12:50:00,63.56,63.64,63.56,63.64,13287.0,61.9467,62.0247,61.9467,62.0247,13287.0
2017-08-15 12:55:00,63.65,63.68,63.61,63.68,9367.0,62.0344,62.0637,61.9954,62.0637,9367.0
2017-08-15 13:00:00,63.69,63.69,63.61,63.62,13042.0,62.0734,62.0734,61.9954,62.0052,13042.0
2017-08-15 13:05:00,63.62,63.73,63.62,63.73,91372.0,62.0052,62.1124,62.0052,62.1124,91372.0
2017-08-15 13:10:00,63.73,63.73,63.68,63.72,17556.0,62.1124,62.1124,62.0637,62.1026,17556.0
2017-08-15 13:15:00,63.71,63.72,63.69,63.71,5751.0,62.0929,62.1026,62.0734,62.0929,5751.0
2017-08-15 13:20:00,63.71,63.78,63.71,63.78,9683.0,62.0929,62.1611,62.0929,62.1611,9683.0
2017-08-15 13:25:00,63.77,63.77,63.72,63.74,6620.0,62.1514,62.1514,62.1026,62.1221,6620.0
2017-08-15 13:30:00,63.72,63.73,63.69,63.7,9215.0,62.1026,62.1124,62.0734,62.0832,9215.0
2017-08-15 13:35:00,63.7,63.71,63.67,63.67,10493.0,62.0832,62.0929,62.0539,62.0539,10493.0
2017-08-15 13:40:00,63.67,63.69,63.65,63.65,19026.0,62.0539,62.0734,62.0344,62.0344,19026.0
2017-08-15 13:45:00,63.64,63.65,63.61,63.64,5246.0,62.0247,62.0344,61.9954,62.0247,5246.0
2017-08-15 13:50:00,63.64,63.66,63.63,63.65,7253.0,62.0247,62.0442,62.0149,62.0344,7253.0
2017-08-15 13:55:00,63.64,63.77,63.64,63.76,8010.0,62.0247,62.1514,62.0247,62.1416,8010.0
2017-08-15 14:00:00,63.75,63.77,63.71,63.71,8915.0,62.1319,62.1514,62.0929,62.0929,8915.0
2017-08-15 14:05:00,63.7,63.74,63.69,63.74,7319.0,62.0832,62.1221,62.0734,62.1221,7319.0
2017-08-15 14:10:00,63.74,63.75,63.62,63.62,93226.0,62.1221,62.1319,62.0052,62.0052,93226.0
2017-08-15 14:15:00,63.62,63.63,63.58,63.59,7631.0,62.0052,62.0149,61.9662,61.9759,7631.0
2017-08-15 14:20:00,63.59,63.62,63.58,63.6,15717.0,61.9759,62.0052,61.9662,61.9857,15717.0
2017-08-15 14:25:00,63.59,63.63,63.58,63.61,8975.0,61.9759,62.0149,61.9662,61.9954,8975.0
2017-08-15 14:30:00,63.62,63.62,63.59,63.59,8670.0,62.0052,62.0052,61.9759,61.9759,8670.0
2017-08-15 14:35:00,63.6,63.64,63.58,63.61,11970.0,61.9857,62.0247,61.9662,61.9954,11970.0
2017-08-15 14:40:00,63.6,63.61,63.57,63.59,7467.0,61.9857,61.9954,61.9565,61.9759,7467.0
2017-08-15 14:45:00,63.59,63.61,63.56,63.6,9772.0,61.9759,61.9954,61.9467,61.9857,9772.0
2017-08-15 14:50:00,63.61,63.63,63.6,63.63,5173.0,61.9954,62.0149,61.9857,62.0149,5173.0
2017-08-15 14:55:00,63.62,63.66,63.62,63.65,10123.0,62.0052,62.0442,62.0052,62.0344,10123.0
2017-08-15 15:00:00,63.64,63.7,63.63,63.7,13441.0,62.0247,62.0832,62.0149,62.0832,13441.0
2017-08-15 15:05:00,63.7,63.72,63.69,63.72,18134.0,62.0832,62.1026,62.0734,62.1026,18134.0
2017-08-15 15:10:00,63.71,63.74,63.68,63.74,24957.0,62.0929,62.1221,62.0637,62.1221,24957.0
2017-08-15 15:15:00,63.74,63.75,63.7,63.71,15364.0,62.1221,62.1319,62.0832,62.0929,15364.0
2017-08-15 15:20:00,63.69,63.72,63.65,63.66,59993.0,62.0734,62.1026,62.0344,62.0442,59993.0
2017-08-15 15:25:00,63.67,63.68,63.6,63.64,27907.0,62.0539,62.0637,61.9857,62.0247,27907.0
2017-08-15 15:30:00,63.63,63.67,63.62,63.64,30635.0,62.0149,62.0539,62.0052,62.0247,30635.0
2017-08-15 15:35:00,63.64,63.73,63.62,63.73,32359.0,62.0247,62.1124,62.0052,62.1124,32359.0
2017-08-15 15:40:00,63.73,63.77,63.7,63.77,36739.0,62.1124,62.1514,62.0832,62.1514,36739.0
2017-08-15 15:45:00,63.77,63.77,63.73,63.77,147719.0,62.1514,62.1514,62.1124,62.1514,147719.0
2017-08-15 15:50:00,63.76,63.78,63.72,63.78,84914.0,62.1416,62.1611,62.1026,62.1611,84914.0
2017-08-15 15:55:00,63.77,63.79,63.75,63.77,211337.0,62.1514,62.1709,62.1319,62.1514,211337.0
2017-08-16 09:30:00,63.64,64.17,63.44,63.97,112325.0,62.0247,62.5412,61.8298,62.3463,112325.0
2017-08-16 09:35:00,63.95,64.05,63.85,63.93,26716.0,62.3268,62.4243,62.2293,62.3073,26716.0
2017-08-16 09:40:00,63.92,64.02,63.9,63.94,36298.0,62.2976,62.395,62.2781,62.3171,36298.0
2017-08-16 09:45:00,63.93,64.0,63.91,63.99,11628.0,62.3073,62.3755,62.2878,62.3658,11628.0
2017-08-16 09:50:00,63.94,63.99,63.86,63.98,13202.0,62.3171,62.3658,62.2391,62.356,13202.0
2017-08-16 09:55:00,63.97,63.99,63.81,63.89,29629.0,62.3463,62.3658,62.1904,62.2683,29629.0
2017-08-16 10:00:00,63.87,63.89,63.86,63.88,4844.0,62.2488,62.2683,62.2391,62.2586,4844.0
2017-08-16 10:05:00,63.86,63.93,63.84,63.9,26902.0,62.2391,62.3073,62.2196,62.2781,26902.0
2017-08-16 10:10:00,63.89,63.9,63.83,63.86,10266.0,62.2683,62.2781,62.2099,62.2391,10266.0
2017-08-16 10:15:00,63.85,63.96,63.83,63.85,17244.0,62.2293,62.3366,62.2099,62.2293,17244.0
2017-08-16 10:20:00,63.84,63.89,63.8,63.89,16304.0,62.2196,62.2683,62.1806,62.2683,16304.0
2017-08-16 10:25:00,63.89,63.91,63.86,63.9,15672.0,62.2683,62.2878,62.2391,62.2781,15672.0
2017-08-16 10:30:00,63.9,63.92,63.84,63.84,10863.0,62.2781,62.2976,62.2196,62.2196,10863.0
2017-08-16 10:35:00,63.87,63.97,63.85,63.95,9120.0,62.2488,62.3463,62.2293,62.3268,9120.0
2017-08-16 10:40:00,63.97,64.07,63.95,64.07,11016.0,62.3463,62.4438,62.3268,62.4438,11016.0
2017-08-16 10:45:00,64.07,64.17,64.05,64.13,19887.0,62.4438,62.5412,62.4243,62.5022,19887.0
2017-08-16 10:50:00,64.13,64.18,64.09,64.17,6336.0,62.5022,62.551,62.4633,62.5412,6336.0
2017-08-16 10:55:00,64.18,64.31,64.16,64.28,17973.0,62.551,62.6777,62.5315,62.6484,17973.0
2017-08-16 11:00:00,64.3,64.3,64.15,64.17,20351.0,62.6679,62.6679,62.5217,62.5412,20351.0
2017-08-16 11:05:00,64.16,64.16,64.1,64.13,5222.0,62.5315,62.5315,62.473,62.5022,5222.0
2017-08-16 11:10:00,64.14,64.18,64.14,64.16,10391.0,62.512,62.551,62.512,62.5315,10391.0
2017-08-16 11:15:00,64.16,64.16,64.12,64.13,8800.0,62.5315,62.5315,62.4925,62.5022,8800.0
2017-08-16 11:20:00,64.13,64.15,64.09,64.12,12236.0,62.5022,62.5217,62.4633,62.4925,12236.0
2017-08-16 11:25:00,64.13,64.13,64.07,64.09,11813.0,62.5022,62.5022,62.4438,62.4633,11813.0
2017-08-16 11:30:00,64.09,64.19,64.09,64.12,14782.0,62.4633,62.5607,62.4633,62.4925,14782.0
2017-08-16 11:35:00,64.12,64.17,64.1,64.16,5988.0,62.4925,62.5412,62.473,62.5315,5988.0
2017-08-16 11:40:00,64.15,64.31,64.15,64.31,14362.0,62.5217,62.6777,62.5217,62.6777,14362.0
2017-08-16 11:45:00,64.29,64.31,64.21,64.23,17851.0,62.6582,62.6777,62.5802,62.5997,17851.0
2017-08-16 11:50:00,64.22,64.23,64.14,64.18,10172.0,62.59,62.5997,62.512,62.551,10172.0
2017-08-16 11:55:00,64.17,64.24,64.17,64.24,12718.0,62.5412,62.6095,62.5412,62.6095,12718.0
2017-08-16 12:00:00,64.25,64.36,64.25,64.32,9350.0,62.6192,62.7264,62.6192,62.6874,9350.0
2017-08-16 12:05:00,64.34,64.35,64.27,64.28,22995.0,62.7069,62.7167,62.6387,62.6484,22995.0
2017-08-16 12:10:00,64.27,64.28,64.21,64.22,11244.0,62.6387,62.6484,62.5802,62.59,11244.0
2017-08-16 12:15:00,64.22,64.32,64.2,64.32,13275.0,62.59,62.6874,62.5705,62.6874,13275.0
2017-08-16 12:20:00,64.32,64.33,64.27,64.29,14127.0,62.6874,62.6972,62.6387,62.6582,14127.0
2017-08-16 12:25:00,64.3,64.32,64.24,64.26,13106.0,62.6679,62.6874,62.6095,62.6289,13106.0
2017-08-16 12:30:00,64.25,64.28,64.21,64.23,11900.0,62.6192,62.6484,62.5802,62.5997,11900.0
2017-08-16 12:35:00,64.22,64.23,64.19,64.23,9334.0,62.59,62.5997,62.5607,62.5997,9334.0
2017-08-16 12:40:00,64.23,64.33,64.23,64.31,13448.0,62.5997,62.6972,62.5997,62.6777,13448.0
2017-08-16 12:45:00,64.32,64.32,64.24,64.3,13506.0,62.6874,62.6874,62.6095,62.6679,13506.0
2017-08-16 12:50:00,64.29,64.31,64.27,64.31,10939.0,62.6582,62.6777,62.6387,62.6777,10939.0
2017-08-16 12:55:00,64.31,64.33,64.21,64.26,29149.0,62.6777,62.6972,62.5802,62.6289,29149.0
2017-08-16 13:00:00,64.26,64.31,64.25,64.29,14832.0,62.6289,62.6777,62.6192,62.6582,14832.0
2017-08-16 13:05:00,64.27,64.29,64.23,64.24,11325.0,62.6387,62.6582,62.5997,62.6095,11325.0
2017-08-16 13:10:00,64.26,64.29,64.2,64.21,51406.0,62.6289,62.6582,62.5705,62.5802,51406.0
2017-08-16 13:15:00,64.21,64.23,64.16,64.23,14628.0,62.5802,62.5997,62.5315,62.5997,14628.0
2017-08-16 13:20:00,64.24,64.25,64.21,64.24,7395.0,62.6095,62.6192,62.5802,62.6095,7395.0
2017-08-16 13:25:00,64.23,64.26,64.14,64.19,12140.0,62.5997,62.6289,62.512,62.5607,12140.0
2017-08-16 13:30:00,64.19,64.19,64.13,64.16,10195.0,62.5607,62.5607,62.5022,62.5315,10195.0
2017-08-16 13:35:00,64.15,64.19,64.12,64.16,13003.0,62.5217,62.5607,62.4925,62.5315,13003.0
2017-08-16 13:40:00,64.15,64.16,64.12,64.15,5075.0,62.5217,62.5315,62.4925,62.5217,5075.0
2017-08-16 13:45:00,64.14,64.2,64.13,64.17,7564.0,62.512,62.5705,62.5022,62.5412,7564.0
2017-08-16 13:50:00,64.17,64.24,64.17,64.23,11296.0,62.5412,62.6095,62.5412,62.5997,11296.0
2017-08-16 13:55:00,64.23,64.31,64.23,64.24,12069.0,62.5997,62.6777,62.5997,62.6095,12069.0
2017-08-16 14:00:00,64.25,64.31,64.16,64.31,14240.0,62.6192,62.6777,62.5315,62.6777,14240.0
2017-08-16 14:05:00,64.32,64.33,64.27,64.3,9133.0,62.6874,62.6972,62.6387,62.6679,9133.0
2017-08-16 14:10:00,64.31,64.31,64.24,64.24,23671.0,62.6777,62.6777,62.6095,62.6095,23671.0
2017-08-16 14:15:00,64.24,64.27,64.2,64.22,15417.0,62.6095,62.6387,62.5705,62.59,15417.0
2017-08-16 14:20:00,64.23,64.28,64.14,64.17,38747.0,62.5997,62.6484,62.512,62.5412,38747.0
2017-08-16 14:25:00,64.17,64.23,64.13,64.23,5500.0,62.5412,62.5997,62.5022,62.5997,5500.0
2017-08-16 14:30:00,64.21,64.26,64.16,64.26,23755.0,62.5802,62.6289,62.5315,62.6289,23755.0
2017-08-16 14:35:00,64.27,64.29,64.25,64.27,16287.0,62.6387,62.6582,62.6192,62.6387,16287.0
2017-08-16 14:40:00,64.27,64.31,64.26,64.29,11548.0,62.6387,62.6777,62.6289,62.6582,11548.0
2017-08-16 14:45:00,64.29,64.31,64.26,64.3,23928.0,62.6582,62.6777,62.6289,62.6679,23928.0
2017-08-16 14:50:00,64.29,64.3,64.26,64.26,45115.0,62.6582,62.6679,62.6289,62.6289,45115.0
2017-08-16 14:55:00,64.29,64.29,64.22,64.22,22481.0,62.6582,62.6582,62.59,62.59,22481.0
2017-08-16 15:00:00,64.24,64.27,64.22,64.27,14700.0,62.6095,62.6387,62.59,62.6387,14700.0
2017-08-16 15:05:00,64.27,64.3,64.26,64.28,12540.0,62.6387,62.6679,62.6289,62.6484,12540.0
2017-08-16 15:10:00,64.28,64.29,64.24,64.25,36600.0,62.6484,62.6582,62.6095,62.6192,36600.0
2017-08-16 15:15:00,64.25,64.27,64.14,64.15,32466.0,62.6192,62.6387,62.512,62.5217,32466.0
2017-08-16 15:20:00,64.15,64.16,64.1,64.12,28501.0,62.5217,62.5315,62.473,62.4925,28501.0
2017-08-16 15:25:00,64.12,64.12,64.05,64.05,21926.0,62.4925,62.4925,62.4243,62.4243,21926.0
2017-08-16 15:30:00,64.05,64.08,64.03,64.03,25914.0,62.4243,62.4535,62.4048,62.4048,25914.0
2017-08-16 15:35:00,64.03,64.09,64.03,64.05,33007.0,62.4048,62.4633,62.4048,62.4243,33007.0
2017-08-16 15:40:00,64.04,64.04,63.96,63.96,39542.0,62.4145,62.4145,62.3366,62.3366,39542.0
2017-08-16 15:45:00,63.96,64.01,63.95,63.98,52151.0,62.3366,62.3853,62.3268,62.356,52151.0
2017-08-16 15:50:00,63.97,64.11,63.97,64.11,62436.0,62.3463,62.4827,62.3463,62.4827,62436.0
2017-08-16 15:55:00,64.11,64.17,64.09,64.15,186511.0,62.4827,62.5412,62.4633,62.5217,186511.0
2017-08-17 09:30:00,63.88,64.0,63.68,63.84,20632.0,62.2586,62.3755,62.0637,62.2196,20632.0
2017-08-17 09:35:00,63.85,63.92,63.77,63.88,25480.0,62.2293,62.2976,62.1514,62.2586,25480.0
2017-08-17 09:40:00,63.89,63.92,63.77,63.77,17850.0,62.2683,62.2976,62.1514,62.1514,17850.0
2017-08-17 09:45:00,63.77,63.82,63.74,63.78,6697.0,62.1514,62.2001,62.1221,62.1611,6697.0
2017-08-17 09:50:00,63.79,63.92,63.77,63.92,11620.0,62.1709,62.2976,62.1514,62.2976,11620.0
2017-08-17 09:55:00,63.91,63.91,63.76,63.8,12028.0,62.2878,62.2878,62.1416,62.1806,12028.0
2017-08-17 10:00:00,63.83,63.89,63.73,63.84,33750.0,62.2099,62.2683,62.1124,62.2196,33750.0
2017-08-17 10:05:00,63.88,64.0,63.82,63.82,14932.0,62.2586,62.3755,62.2001,62.2001,14932.0
2017-08-17 10:10:00,63.84,63.91,63.67,63.72,51404.0,62.2196,62.2878,62.0539,62.1026,51404.0
2017-08-17 10:15:00,63.71,63.72,63.53,63.55,20520.0,62.0929,62.1026,61.9175,61.937,20520.0
2017-08-17 10:20:00,63.56,63.64,63.5,63.64,10422.0,61.9467,62.0247,61.8882,62.0247,10422.0
2017-08-17 10:25:00,63.58,63.68,63.56,63.65,16642.0,61.9662,62.0637,61.9467,62.0344,16642.0
2017-08-17 10:30:00,63.65,63.71,63.58,63.66,11900.0,62.0344,62.0929,61.9662,62.0442,11900.0
2017-08-17 10:35:00,63.64,63.7,63.62,63.65,164737.0,62.0247,62.0832,62.0052,62.0344,164737.0
2017-08-17 10:40:00,63.7,63.72,63.59,63.59,11524.0,62.0832,62.1026,61.9759,61.9759,11524.0
2017-08-17 10:45:00,63.62,63.77,63.6,63.77,29330.0,62.0052,62.1514,61.9857,62.1514,29330.0
2017-08-17 10:50:00,63.74,63.78,63.7,63.78,15684.0,62.1221,62.1611,62.0832,62.1611,15684.0
2017-08-17 10:55:00,63.79,63.79,63.7,63.74,97256.0,62.1709,62.1709,62.0832,62.1221,97256.0
2017-08-17 11:00:00,63.76,63.81,63.72,63.81,8665.0,62.1416,62.1904,62.1026,62.1904,8665.0
2017-08-17 11:05:00,63.82,63.83,63.74,63.79,6700.0,62.2001,62.2099,62.1221,62.1709,6700.0
2017-08-17 11:10:00,63.77,63.83,63.75,63.8,31614.0,62.1514,62.2099,62.1319,62.1806,31614.0
2017-08-17 11:15:00,63.75,63.83,63.75,63.79,5300.0,62.1319,62.2099,62.1319,62.1709,5300.0
2017-08-17 11:20:00,63.8,63.85,63.76,63.82,8705.0,62.1806,62.2293,62.1416,62.2001,8705.0
2017-08-17 11:25:00,63.79,63.79,63.69,63.69,8383.0,62.1709,62.1709,62.0734,62.0734,8383.0
2017-08-17 11:30:00,63.69,63.69,63.62,63.63,4400.0,62.0734,62.0734,62.0052,62.0149,4400.0
2017-08-17 11:35:00,63.63,63.68,63.62,63.64,15352.0,62.0149,62.0637,62.0052,62.0247,15352.0
2017-08-17 11:40:00,63.65,63.68,63.61,63.64,4377.0,62.0344,62.0637,61.9954,62.0247,4377.0
2017-08-17 11:45:00,63.66,63.67,63.59,63.59,14627.0,62.0442,62.0539,61.9759,61.9759,14627.0
2017-08-17 11:50:00,63.62,63.66,63.59,63.59,6220.0,62.0052,62.0442,61.9759,61.9759,6220.0
2017-08-17 11:55:00,63.59,63.71,63.59,63.69,66195.0,61.9759,62.0929,61.9759,62.0734,66195.0
2017-08-17 12:00:00,63.71,63.77,63.66,63.77,6900.0,62.0929,62.1514,62.0442,62.1514,6900.0
2017-08-17 12:05:00,63.75,63.75,63.66,63.74,10616.0,62.1319,62.1319,62.0442,62.1221,10616.0
2017-08-17 12:10:00,63.7,63.72,63.62,63.72,11100.0,62.0832,62.1026,62.0052,62.1026,11100.0
2017-08-17 12:15:00,63.7,63.76,63.65,63.71,26972.0,62.0832,62.1416,62.0344,62.0929,26972.0
2017-08-17 12:20:00,63.69,63.75,63.69,63.69,21926.0,62.0734,62.1319,62.0734,62.0734,21926.0
2017-08-17 12:25:00,63.68,63.69,63.6,63.62,15287.0,62.0637,62.0734,61.9857,62.0052,15287.0
2017-08-17 12:30:00,63.64,63.65,63.58,63.62,9955.0,62.0247,62.0344,61.9662,62.0052,9955.0
2017-08-17 12:35:00,63.61,63.63,63.57,63.62,4238.0,61.9954,62.0149,61.9565,62.0052,4238.0
2017-08-17 12:40:00,63.63,63.63,63.54,63.56,9480.0,62.0149,62.0149,61.9272,61.9467,9480.0
2017-08-17 12:45:00,63.55,63.6,63.5,63.5,11676.0,61.937,61.9857,61.8882,61.8882,11676.0
2017-08-17 12:50:00,63.55,63.57,63.43,63.47,18857.0,61.937,61.9565,61.82,61.859,18857.0
2017-08-17 12:55:00,63.43,63.44,63.37,63.38,25501.0,61.82,61.8298,61.7615,61.7713,25501.0
2017-08-17 13:00:00,63.36,63.36,63.29,63.29,15059.0,61.7518,61.7518,61.6836,61.6836,15059.0
2017-08-17 13:05:00,63.29,63.36,63.28,63.36,5687.0,61.6836,61.7518,61.6738,61.7518,5687.0
2017-08-17 13:10:00,63.35,63.39,63.26,63.31,34360.0,61.742,61.781,61.6543,61.7031,34360.0
2017-08-17 13:15:00,63.31,63.36,63.28,63.31,4645.0,61.7031,61.7518,61.6738,61.7031,4645.0
2017-08-17 13:20:00,63.33,63.33,63.25,63.29,4952.0,61.7225,61.7225,61.6446,61.6836,4952.0
2017-08-17 13:25:00,63.29,63.3,63.22,63.22,10408.0,61.6836,61.6933,61.6153,61.6153,10408.0
2017-08-17 13:30:00,63.25,63.3,63.21,63.27,10515.0,61.6446,61.6933,61.6056,61.6641,10515.0
2017-08-17 13:35:00,63.25,63.81,63.25,63.31,54763.0,61.6446,62.1904,61.6446,61.7031,54763.0
2017-08-17 13:40:00,63.27,63.34,63.26,63.33,7781.0,61.6641,61.7323,61.6543,61.7225,7781.0
2017-08-17 13:45:00,63.29,63.37,63.28,63.31,10219.0,61.6836,61.7615,61.6738,61.7031,10219.0
2017-08-17 13:50:00,63.31,63.33,63.27,63.31,16493.0,61.7031,61.7225,61.6641,61.7031,16493.0
2017-08-17 13:55:00,63.31,63.33,63.28,63.32,13310.0,61.7031,61.7225,61.6738,61.7128,13310.0
2017-08-17 14:00:00,63.31,63.32,63.27,63.29,11601.0,61.7031,61.7128,61.6641,61.6836,11601.0
2017-08-17 14:05:00,63.29,63.32,63.25,63.28,5935.0,61.6836,61.7128,61.6446,61.6738,5935.0
2017-08-17 14:10:00,63.27,63.29,63.24,63.29,11722.0,61.6641,61.6836,61.6348,61.6836,11722.0
2017-08-17 14:15:00,63.29,63.31,63.24,63.3,21140.0,61.6836,61.7031,61.6348,61.6933,21140.0
2017-08-17 14:20:00,63.29,63.31,63.24,63.29,30280.0,61.6836,61.7031,61.6348,61.6836,30280.0
2017-08-17 14:25:00,63.29,63.31,63.26,63.29,17582.0,61.6836,61.7031,61.6543,61.6836,17582.0
2017-08-17 14:30:00,63.29,63.34,63.27,63.33,14724.0,61.6836,61.7323,61.6641,61.7225,14724.0
2017-08-17 14:35:00,63.33,63.36,63.24,63.25,32921.0,61.7225,61.7518,61.6348,61.6446,32921.0
2017-08-17 14:40:00,63.25,63.25,63.18,63.18,17673.0,61.6446,61.6446,61.5764,61.5764,17673.0
2017-08-17 14:45:00,63.19,63.21,63.16,63.18,11787.0,61.5861,61.6056,61.5569,61.5764,11787.0
2017-08-17 14:50:00,63.17,63.18,63.08,63.13,15759.0,61.5666,61.5764,61.4789,61.5276,15759.0
2017-08-17 14:55:00,63.11,63.12,63.06,63.1,15720.0,61.5081,61.5179,61.4594,61.4984,15720.0
2017-08-17 15:00:00,63.08,63.09,62.99,63.0,17613.0,61.4789,61.4886,61.3912,61.4009,17613.0
2017-08-17 15:05:00,63.0,63.04,62.97,63.04,14507.0,61.4009,61.4399,61.3717,61.4399,14507.0
2017-08-17 15:10:00,63.02,63.04,62.96,63.0,21327.0,61.4204,61.4399,61.3619,61.4009,21327.0
2017-08-17 15:15:00,63.0,63.02,62.95,62.99,17586.0,61.4009,61.4204,61.3522,61.3912,17586.0
2017-08-17 15:20:00,62.98,63.03,62.96,62.98,17896.0,61.3814,61.4302,61.3619,61.3814,17896.0
2017-08-17 15:25:00,62.98,63.0,62.96,62.98,27246.0,61.3814,61.4009,61.3619,61.3814,27246.0
2017-08-17 15:30:00,62.99,63.09,62.98,63.04,31401.0,61.3912,61.4886,61.3814,61.4399,31401.0
2017-08-17 15:35:00,63.03,63.03,62.96,62.98,34074.0,61.4302,61.4302,61.3619,61.3814,34074.0
2017-08-17 15:40:00,62.98,63.0,62.92,62.94,52044.0,61.3814,61.4009,61.323,61.3424,52044.0
2017-08-17 15:45:00,62.94,62.97,62.92,62.93,75386.0,61.3424,61.3717,61.323,61.3327,75386.0
2017-08-17 15:50:00,62.92,62.95,62.86,62.93,77437.0,61.323,61.3522,61.2645,61.3327,77437.0
2017-08-17 15:55:00,62.93,62.95,62.87,62.88,179755.0,61.3327,61.3522,61.2742,61.284,179755.0
2017-08-18 09:30:00,62.76,63.36,62.75,62.89,109295.0,61.167,61.7518,61.1573,61.2937,109295.0
2017-08-18 09:35:00,62.87,62.87,62.7,62.85,8040.0,61.2742,61.2742,61.1085,61.2547,8040.0
2017-08-18 09:40:00,62.82,62.93,62.75,62.8,24527.0,61.2255,61.3327,61.1573,61.206,24527.0
2017-08-18 09:45:00,62.78,62.85,62.71,62.79,8992.0,61.1865,61.2547,61.1183,61.1963,8992.0
2017-08-18 09:50:00,62.85,62.85,62.61,62.66,10567.0,61.2547,61.2547,61.0208,61.0696,10567.0
2017-08-18 09:55:00,62.67,62.74,62.6,62.66,8989.0,61.0793,61.1475,61.0111,61.0696,8989.0
2017-08-18 10:00:00,62.66,62.78,62.63,62.72,13690.0,61.0696,61.1865,61.0403,61.128,13690.0
2017-08-18 10:05:00,62.74,62.84,62.69,62.74,22216.0,61.1475,61.245,61.0988,61.1475,22216.0
2017-08-18 10:10:00,62.74,62.79,62.69,62.78,15662.0,61.1475,61.1963,61.0988,61.1865,15662.0
2017-08-18 10:15:00,62.77,62.96,62.77,62.88,12074.0,61.1768,61.3619,61.1768,61.284,12074.0
2017-08-18 10:20:00,62.88,62.99,62.87,62.96,9100.0,61.284,61.3912,61.2742,61.3619,9100.0
2017-08-18 10:25:00,62.97,62.99,62.88,62.92,10151.0,61.3717,61.3912,61.284,61.323,10151.0
2017-08-18 10:30:00,62.92,62.94,62.86,62.94,11106.0,61.323,61.3424,61.2645,61.3424,11106.0
2017-08-18 10:35:00,62.94,62.97,62.93,62.95,8300.0,61.3424,61.3717,61.3327,61.3522,8300.0
2017-08-18 10:40:00,62.95,63.0,62.9,62.9,18833.0,61.3522,61.4009,61.3035,61.3035,18833.0
2017-08-18 10:45:00,62.9,62.9,62.81,62.81,7445.0,61.3035,61.3035,61.2157,61.2157,7445.0
2017-08-18 10:50:00,62.82,62.83,62.76,62.79,4521.0,61.2255,61.2352,61.167,61.1963,4521.0
2017-08-18 10:55:00,62.8,62.84,62.79,62.83,9015.0,61.206,61.245,61.1963,61.2352,9015.0
2017-08-18 11:00:00,62.84,62.87,62.75,62.81,9723.0,61.245,61.2742,61.1573,61.2157,9723.0
2017-08-18 11:05:00,62.79,62.8,62.69,62.7,9750.0,61.1963,61.206,61.0988,61.1085,9750.0
2017-08-18 11:10:00,62.7,62.75,62.63,62.74,38768.0,61.1085,61.1573,61.0403,61.1475,38768.0
2017-08-18 11:15:00,62.73,62.87,62.73,62.86,14725.0,61.1378,61.2742,61.1378,61.2645,14725.0
2017-08-18 11:20:00,62.88,62.93,62.86,62.93,6701.0,61.284,61.3327,61.2645,61.3327,6701.0
2017-08-18 11:25:00,62.93,63.02,62.91,62.96,20792.0,61.3327,61.4204,61.3132,61.3619,20792.0
2017-08-18 11:30:00,62.95,63.0,62.92,62.97,13213.0,61.3522,61.4009,61.323,61.3717,13213.0
2017-08-18 11:35:00,62.96,62.96,62.86,62.91,8635.0,61.3619,61.3619,61.2645,61.3132,8635.0
2017-08-18 11:40:00,62.93,62.93,62.8,62.86,8794.0,61.3327,61.3327,61.206,61.2645,8794.0
2017-08-18 11:45:00,62.84,62.95,62.84,62.95,8044.0,61.245,61.3522,61.245,61.3522,8044.0
2017-08-18 11:50:00,62.95,63.05,62.93,63.05,3018.0,61.3522,61.4497,61.3327,61.4497,3018.0
2017-08-18 11:55:00,63.05,63.06,62.99,63.0,9797.0,61.4497,61.4594,61.3912,61.4009,9797.0
2017-08-18 12:00:00,62.96,63.0,62.94,62.99,12217.0,61.3619,61.4009,61.3424,61.3912,12217.0
2017-08-18 12:05:00,62.97,62.99,62.95,62.97,6400.0,61.3717,61.3912,61.3522,61.3717,6400.0
2017-08-18 12:10:00,62.96,62.99,62.94,62.96,6220.0,61.3619,61.3912,61.3424,61.3619,6220.0
2017-08-18 12:15:00,62.97,63.02,62.97,63.0,3788.0,61.3717,61.4204,61.3717,61.4009,3788.0
2017-08-18 12:20:00,62.97,62.99,62.89,62.92,7946.0,61.3717,61.3912,61.2937,61.323,7946.0
2017-08-18 12:25:00,62.93,62.97,62.92,62.95,5348.0,61.3327,61.3717,61.323,61.3522,5348.0
2017-08-18 12:30:00,62.95,63.03,62.95,63.03,2415.0,61.3522,61.4302,61.3522,61.4302,2415.0
2017-08-18 12:35:00,63.03,63.06,63.0,63.05,4081.0,61.4302,61.4594,61.4009,61.4497,4081.0
2017-08-18 12:40:00,63.06,63.12,63.03,63.03,7269.0,61.4594,61.5179,61.4302,61.4302,7269.0
2017-08-18 12:45:00,63.06,63.1,63.02,63.1,5693.0,61.4594,61.4984,61.4204,61.4984,5693.0
2017-08-18 12:50:00,63.1,63.1,63.03,63.07,4906.0,61.4984,61.4984,61.4302,61.4691,4906.0
2017-08-18 12:55:00,63.09,63.09,63.03,63.06,4400.0,61.4886,61.4886,61.4302,61.4594,4400.0
2017-08-18 13:00:00,63.04,63.1,63.03,63.07,8619.0,61.4399,61.4984,61.4302,61.4691,8619.0
2017-08-18 13:05:00,63.09,63.09,63.0,63.0,6363.0,61.4886,61.4886,61.4009,61.4009,6363.0
2017-08-18 13:10:00,63.02,63.06,63.01,63.04,3750.0,61.4204,61.4594,61.4107,61.4399,3750.0
2017-08-18 13:15:00,63.03,63.09,63.02,63.07,4600.0,61.4302,61.4886,61.4204,61.4691,4600.0
2017-08-18 13:20:00,63.07,63.08,63.05,63.06,5015.0,61.4691,61.4789,61.4497,61.4594,5015.0
2017-08-18 13:25:00,63.06,63.09,63.05,63.08,7087.0,61.4594,61.4886,61.4497,61.4789,7087.0
2017-08-18 13:30:00,63.09,63.12,63.07,63.1,5719.0,61.4886,61.5179,61.4691,61.4984,5719.0
2017-08-18 13:35:00,63.11,63.11,63.03,63.04,9241.0,61.5081,61.5081,61.4302,61.4399,9241.0
2017-08-18 13:40:00,63.02,63.03,63.01,63.01,2528.0,61.4204,61.4302,61.4107,61.4107,2528.0
2017-08-18 13:45:00,63.04,63.06,63.02,63.06,2467.0,61.4399,61.4594,61.4204,61.4594,2467.0
2017-08-18 13:50:00,63.07,63.12,63.06,63.12,5523.0,61.4691,61.5179,61.4594,61.5179,5523.0
2017-08-18 13:55:00,63.12,63.13,63.04,63.06,9351.0,61.5179,61.5276,61.4399,61.4594,9351.0
2017-08-18 14:00:00,63.05,63.06,62.97,63.01,7990.0,61.4497,61.4594,61.3717,61.4107,7990.0
2017-08-18 14:05:00,62.98,62.99,62.92,62.95,5080.0,61.3814,61.3912,61.323,61.3522,5080.0
2017-08-18 14:10:00,62.96,62.97,62.96,62.96,1652.0,61.3619,61.3717,61.3619,61.3619,1652.0
2017-08-18 14:15:00,62.97,62.97,62.89,62.95,18139.0,61.3717,61.3717,61.2937,61.3522,18139.0
2017-08-18 14:20:00,62.94,63.02,62.94,63.02,5629.0,61.3424,61.4204,61.3424,61.4204,5629.0
2017-08-18 14:25:00,63.03,63.07,63.01,63.04,5070.0,61.4302,61.4691,61.4107,61.4399,5070.0
2017-08-18 14:30:00,63.03,63.04,62.98,62.99,6654.0,61.4302,61.4399,61.3814,61.3912,6654.0
2017-08-18 14:35:00,62.99,63.02,62.98,63.01,3306.0,61.3912,61.4204,61.3814,61.4107,3306.0
2017-08-18 14:40:00,63.0,63.01,62.99,63.0,3695.0,61.4009,61.4107,61.3912,61.4009,3695.0
2017-08-18 14:45:00,63.0,63.01,62.97,63.01,3848.0,61.4009,61.4107,61.3717,61.4107,3848.0
2017-08-18 14:50:00,63.0,63.01,62.99,62.99,5600.0,61.4009,61.4107,61.3912,61.3912,5600.0
2017-08-18 14:55:00,63.0,63.01,62.99,62.99,9900.0,61.4009,61.4107,61.3912,61.3912,9900.0
2017-08-18 15:00:00,62.99,63.0,62.95,62.99,14258.0,61.3912,61.4009,61.3522,61.3912,14258.0
2017-08-18 15:05:00,62.99,63.04,62.99,63.03,12432.0,61.3912,61.4399,61.3912,61.4302,12432.0
2017-08-18 15:10:00,63.03,63.03,63.01,63.02,5634.0,61.4302,61.4302,61.4107,61.4204,5634.0
2017-08-18 15:15:00,63.01,63.03,62.98,63.0,15518.0,61.4107,61.4302,61.3814,61.4009,15518.0
2017-08-18 15:20:00,63.0,63.04,62.98,63.0,7409.0,61.4009,61.4399,61.3814,61.4009,7409.0
2017-08-18 15:25:00,63.0,63.02,62.98,62.99,32142.0,61.4009,61.4204,61.3814,61.3912,32142.0
2017-08-18 15:30:00,62.99,63.0,62.91,62.92,16494.0,61.3912,61.4009,61.3132,61.323,16494.0
2017-08-18 15:35:00,62.92,62.96,62.88,62.89,22979.0,61.323,61.3619,61.284,61.2937,22979.0
2017-08-18 15:40:00,62.9,62.93,62.89,62.9,24812.0,61.3035,61.3327,61.2937,61.3035,24812.0
2017-08-18 15:45:00,62.9,62.95,62.88,62.88,26052.0,61.3035,61.3522,61.284,61.284,26052.0
2017-08-18 15:50:00,62.88,62.9,62.78,62.85,66887.0,61.284,61.3035,61.1865,61.2547,66887.0
2017-08-18 15:55:00,62.87,62.9,62.83,62.89,177237.0,61.2742,61.3035,61.2352,61.2937,177237.0
2017-08-21 09:30:00,63.38,63.38,62.74,62.77,46438.0,61.7713,61.7713,61.1475,61.1768,46438.0
2017-08-21 09:35:00,62.81,63.07,62.77,62.95,28684.0,61.2157,61.4691,61.1768,61.3522,28684.0
2017-08-21 09:40:00,62.97,63.02,62.91,62.95,7970.0,61.3717,61.4204,61.3132,61.3522,7970.0
2017-08-21 09:45:00,62.94,63.06,62.88,63.06,11409.0,61.3424,61.4594,61.284,61.4594,11409.0
2017-08-21 09:50:00,63.04,63.11,62.98,62.99,11172.0,61.4399,61.5081,61.3814,61.3912,11172.0
2017-08-21 09:55:00,62.98,62.98,62.66,62.7,79910.0,61.3814,61.3814,61.0696,61.1085,79910.0
2017-08-21 10:00:00,62.72,62.77,62.61,62.69,16904.0,61.128,61.1768,61.0208,61.0988,16904.0
2017-08-21 10:05:00,62.69,62.74,62.65,62.7,28595.0,61.0988,61.1475,61.0598,61.1085,28595.0
2017-08-21 10:10:00,62.73,62.74,62.61,62.65,10293.0,61.1378,61.1475,61.0208,61.0598,10293.0
2017-08-21 10:15:00,62.65,62.65,62.55,62.58,11204.0,61.0598,61.0598,60.9623,60.9916,11204.0
2017-08-21 10:20:00,62.54,62.58,62.45,62.51,18927.0,60.9526,60.9916,60.8649,60.9234,18927.0
2017-08-21 10:25:00,62.52,62.68,62.51,62.66,23500.0,60.9331,61.089,60.9234,61.0696,23500.0
2017-08-21 10:30:00,62.67,62.87,62.67,62.8,30108.0,61.0793,61.2742,61.0793,61.206,30108.0
2017-08-21 10:35:00,62.78,62.81,62.72,62.72,9797.0,61.1865,61.2157,61.128,61.128,9797.0
2017-08-21 10:40:00,62.73,62.84,62.73,62.75,13319.0,61.1378,61.245,61.1378,61.1573,13319.0
2017-08-21 10:45:00,62.74,62.8,62.71,62.71,12428.0,61.1475,61.206,61.1183,61.1183,12428.0
2017-08-21 10:50:00,62.72,62.72,62.65,62.68,10933.0,61.128,61.128,61.0598,61.089,10933.0
2017-08-21 10:55:00,62.69,62.73,62.67,62.72,17679.0,61.0988,61.1378,61.0793,61.128,17679.0
2017-08-21 11:00:00,62.73,62.77,62.67,62.67,8471.0,61.1378,61.1768,61.0793,61.0793,8471.0
2017-08-21 11:05:00,62.68,62.72,62.63,62.7,14270.0,61.089,61.128,61.0403,61.1085,14270.0
2017-08-21 11:10:00,62.69,62.8,62.65,62.8,12011.0,61.0988,61.206,61.0598,61.206,12011.0
2017-08-21 11:15:00,62.81,62.84,62.77,62.77,8425.0,61.2157,61.245,61.1768,61.1768,8425.0
2017-08-21 11:20:00,62.77,62.8,62.74,62.76,16300.0,61.1768,61.206,61.1475,61.167,16300.0
2017-08-21 11:25:00,62.76,62.76,62.67,62.67,4180.0,61.167,61.167,61.0793,61.0793,4180.0
2017-08-21 11:30:00,62.68,62.77,62.67,62.7,11190.0,61.089,61.1768,61.0793,61.1085,11190.0
2017-08-21 11:35:00,62.71,62.72,62.66,62.72,9125.0,61.1183,61.128,61.0696,61.128,9125.0
2017-08-21 11:40:00,62.72,62.76,62.72,62.75,3031.0,61.128,61.167,61.128,61.1573,3031.0
2017-08-21 11:45:00,62.77,62.81,62.74,62.81,31703.0,61.1768,61.2157,61.1475,61.2157,31703.0
2017-08-21 11:50:00,62.81,62.83,62.76,62.83,2900.0,61.2157,61.2352,61.167,61.2352,2900.0
2017-08-21 11:55:00,62.84,62.86,62.76,62.78,5750.0,61.245,61.2645,61.167,61.1865,5750.0
2017-08-21 12:00:00,62.76,62.78,62.75,62.78,1256.0,61.167,61.1865,61.1573,61.1865,1256.0
2017-08-21 12:05:00,62.75,62.77,62.71,62.72,8350.0,61.1573,61.1768,61.1183,61.128,8350.0
2017-08-21 12:10:00,62.74,62.74,62.68,62.68,7981.0,61.1475,61.1475,61.089,61.089,7981.0
2017-08-21 12:15:00,62.66,62.69,62.63,62.66,5720.0,61.0696,61.0988,61.0403,61.0696,5720.0
2017-08-21 12:20:00,62.64,62.71,62.61,62.71,8675.0,61.0501,61.1183,61.0208,61.1183,8675.0
2017-08-21 12:25:00,62.72,62.77,62.69,62.7,11687.0,61.128,61.1768,61.0988,61.1085,11687.0
2017-08-21 12:30:00,62.71,62.71,62.67,62.68,9229.0,61.1183,61.1183,61.0793,61.089,9229.0
2017-08-21 12:35:00,62.67,62.78,62.67,62.77,22962.0,61.0793,61.1865,61.0793,61.1768,22962.0
2017-08-21 12:40:00,62.79,62.79,62.74,62.76,4033.0,61.1963,61.1963,61.1475,61.167,4033.0
2017-08-21 12:45:00,62.76,62.76,62.7,62.72,6200.0,61.167,61.167,61.1085,61.128,6200.0
2017-08-21 12:50:00,62.71,62.75,62.69,62.73,13200.0,61.1183,61.1573,61.0988,61.1378,13200.0
2017-08-21 12:55:00,62.72,62.76,62.72,62.74,13019.0,61.128,61.167,61.128,61.1475,13019.0
2017-08-21 13:00:00,62.74,62.74,62.65,62.67,5962.0,61.1475,61.1475,61.0598,61.0793,5962.0
2017-08-21 13:05:00,62.69,62.7,62.66,62.68,7404.0,61.0988,61.1085,61.0696,61.089,7404.0
2017-08-21 13:10:00,62.67,62.69,62.61,62.66,16543.0,61.0793,61.0988,61.0208,61.0696,16543.0
2017-08-21 13:15:00,62.64,62.66,62.6,62.6,16921.0,61.0501,61.0696,61.0111,61.0111,16921.0
2017-08-21 13:20:00,62.6,62.64,62.6,62.62,3603.0,61.0111,61.0501,61.0111,61.0306,3603.0
2017-08-21 13:25:00,62.61,62.63,62.54,62.55,10251.0,61.0208,61.0403,60.9526,60.9623,10251.0
2017-08-21 13:30:00,62.56,62.59,62.55,62.56,7880.0,60.9721,61.0013,60.9623,60.9721,7880.0
2017-08-21 13:35:00,62.55,62.61,62.51,62.61,12621.0,60.9623,61.0208,60.9234,61.0208,12621.0
2017-08-21 13:40:00,62.62,62.64,62.58,62.58,6329.0,61.0306,61.0501,60.9916,60.9916,6329.0
2017-08-21 13:45:00,62.6,62.6,62.54,62.57,8844.0,61.0111,61.0111,60.9526,60.9818,8844.0
2017-08-21 13:50:00,62.57,62.57,62.53,62.54,13050.0,60.9818,60.9818,60.9429,60.9526,13050.0
2017-08-21 13:55:00,62.52,62.53,62.49,62.53,6600.0,60.9331,60.9429,60.9039,60.9429,6600.0
2017-08-21 14:00:00,62.52,62.53,62.5,62.5,7616.0,60.9331,60.9429,60.9136,60.9136,7616.0
2017-08-21 14:05:00,62.5,62.51,62.48,62.49,6809.0,60.9136,60.9234,60.8941,60.9039,6809.0
2017-08-21 14:10:00,62.5,62.52,62.48,62.5,7087.0,60.9136,60.9331,60.8941,60.9136,7087.0
2017-08-21 14:15:00,62.5,62.51,62.47,62.49,10710.0,60.9136,60.9234,60.8844,60.9039,10710.0
2017-08-21 14:20:00,62.47,62.52,62.47,62.52,25793.0,60.8844,60.9331,60.8844,60.9331,25793.0
2017-08-21 14:25:00,62.51,62.53,62.48,62.49,11761.0,60.9234,60.9429,60.8941,60.9039,11761.0
2017-08-21 14:30:00,62.49,62.52,62.48,62.48,7640.0,60.9039,60.9331,60.8941,60.8941,7640.0
2017-08-21 14:35:00,62.49,62.52,62.48,62.48,8619.0,60.9039,60.9331,60.8941,60.8941,8619.0
2017-08-21 14:40:00,62.49,62.51,62.45,62.51,25916.0,60.9039,60.9234,60.8649,60.9234,25916.0
2017-08-21 14:45:00,62.51,62.54,62.51,62.52,7504.0,60.9234,60.9526,60.9234,60.9331,7504.0
2017-08-21 14:50:00,62.51,62.55,62.5,62.53,14245.0,60.9234,60.9623,60.9136,60.9429,14245.0
2017-08-21 14:55:00,62.55,62.56,62.52,62.53,9681.0,60.9623,60.9721,60.9331,60.9429,9681.0
2017-08-21 15:00:00,62.53,62.57,62.5,62.56,11273.0,60.9429,60.9818,60.9136,60.9721,11273.0
2017-08-21 15:05:00,62.57,62.57,62.53,62.56,8749.0,60.9818,60.9818,60.9429,60.9721,8749.0
2017-08-21 15:10:00,62.56,62.6,62.54,62.58,10894.0,60.9721,61.0111,60.9526,60.9916,10894.0
2017-08-21 15:15:00,62.58,62.59,62.52,62.56,9352.0,60.9916,61.0013,60.9331,60.9721,9352.0
2017-08-21 15:20:00,62.56,62.65,62.55,62.64,16153.0,60.9721,61.0598,60.9623,61.0501,16153.0
2017-08-21 15:25:00,62.64,62.68,62.63,62.67,16099.0,61.0501,61.089,61.0403,61.0793,16099.0
2017-08-21 15:30:00,62.67,62.7,62.66,62.67,23954.0,61.0793,61.1085,61.0696,61.0793,23954.0
2017-08-21 15:35:00,62.68,62.68,62.62,62.64,15827.0,61.089,61.089,61.0306,61.0501,15827.0
2017-08-21 15:40:00,62.65,62.67,62.62,62.67,13851.0,61.0598,61.0793,61.0306,61.0793,13851.0
2017-08-21 15:45:00,62.69,62.74,62.67,62.68,23360.0,61.0988,61.1475,61.0793,61.089,23360.0
2017-08-21 15:50:00,62.69,62.74,62.67,62.68,35095.0,61.0988,61.1475,61.0793,61.089,35095.0
2017-08-21 15:55:00,62.69,62.74,62.66,62.73,171572.0,61.0988,61.1475,61.0696,61.1378,171572.0
2017-08-22 09:30:00,63.1,63.1,62.94,63.1,18832.0,61.4984,61.4984,61.3424,61.4984,18832.0
2017-08-22 09:35:00,63.1,63.36,63.04,63.31,45700.0,61.4984,61.7518,61.4399,61.7031,45700.0
2017-08-22 09:40:00,63.31,63.33,63.2,63.24,23348.0,61.7031,61.7225,61.5958,61.6348,23348.0
2017-08-22 09:45:00,63.28,63.44,63.26,63.43,24876.0,61.6738,61.8298,61.6543,61.82,24876.0
2017-08-22 09:50:00,63.45,63.46,63.36,63.46,14753.0,61.8395,61.8492,61.7518,61.8492,14753.0
2017-08-22 09:55:00,63.46,63.46,63.33,63.39,27655.0,61.8492,61.8492,61.7225,61.781,27655.0
2017-08-22 10:00:00,63.39,63.41,63.35,63.4,23284.0,61.781,61.8005,61.742,61.7908,23284.0
2017-08-22 10:05:00,63.39,63.44,63.37,63.42,11537.0,61.781,61.8298,61.7615,61.8103,11537.0
2017-08-22 10:10:00,63.42,63.47,63.42,63.47,9515.0,61.8103,61.859,61.8103,61.859,9515.0
2017-08-22 10:15:00,63.45,63.48,63.42,63.47,77937.0,61.8395,61.8687,61.8103,61.859,77937.0
2017-08-22 10:20:00,63.46,63.52,63.41,63.52,14682.0,61.8492,61.9077,61.8005,61.9077,14682.0
2017-08-22 10:25:00,63.52,63.57,63.46,63.55,42558.0,61.9077,61.9565,61.8492,61.937,42558.0
2017-08-22 10:30:00,63.54,63.68,63.54,63.64,9068.0,61.9272,62.0637,61.9272,62.0247,9068.0
2017-08-22 10:35:00,63.63,63.73,63.6,63.72,23071.0,62.0149,62.1124,61.9857,62.1026,23071.0
2017-08-22 10:40:00,63.7,63.77,63.69,63.77,17879.0,62.0832,62.1514,62.0734,62.1514,17879.0
2017-08-22 10:45:00,63.75,63.84,63.75,63.84,19629.0,62.1319,62.2196,62.1319,62.2196,19629.0
2017-08-22 10:50:00,63.84,63.92,63.83,63.88,36736.0,62.2196,62.2976,62.2099,62.2586,36736.0
2017-08-22 10:55:00,63.88,63.93,63.83,63.84,13231.0,62.2586,62.3073,62.2099,62.2196,13231.0
2017-08-22 11:00:00,63.85,63.92,63.85,63.92,9696.0,62.2293,62.2976,62.2293,62.2976,9696.0
2017-08-22 11:05:00,63.93,63.95,63.87,63.88,13647.0,62.3073,62.3268,62.2488,62.2586,13647.0
2017-08-22 11:10:00,63.88,63.92,63.83,63.92,15078.0,62.2586,62.2976,62.2099,62.2976,15078.0
2017-08-22 11:15:00,63.93,63.93,63.86,63.87,8346.0,62.3073,62.3073,62.2391,62.2488,8346.0
2017-08-22 11:20:00,63.88,63.93,63.84,63.91,16239.0,62.2586,62.3073,62.2196,62.2878,16239.0
2017-08-22 11:25:00,63.92,63.93,63.87,63.91,6773.0,62.2976,62.3073,62.2488,62.2878,6773.0
2017-08-22 11:30:00,63.89,63.93,63.89,63.93,5965.0,62.2683,62.3073,62.2683,62.3073,5965.0
2017-08-22 11:35:00,63.9,63.94,63.9,63.94,17598.0,62.2781,62.3171,62.2781,62.3171,17598.0
2017-08-22 11:40:00,63.94,63.94,63.91,63.93,10360.0,62.3171,62.3171,62.2878,62.3073,10360.0
2017-08-22 11:45:00,63.92,63.95,63.92,63.94,14933.0,62.2976,62.3268,62.2976,62.3171,14933.0
2017-08-22 11:50:00,63.92,64.02,63.92,64.0,12154.0,62.2976,62.395,62.2976,62.3755,12154.0
2017-08-22 11:55:00,63.99,64.02,63.97,63.98,10028.0,62.3658,62.395,62.3463,62.356,10028.0
2017-08-22 12:00:00,63.98,64.0,63.89,63.94,33719.0,62.356,62.3755,62.2683,62.3171,33719.0
2017-08-22 12:05:00,63.93,63.99,63.9,63.97,26941.0,62.3073,62.3658,62.2781,62.3463,26941.0
2017-08-22 12:10:00,63.99,64.0,63.92,63.93,14089.0,62.3658,62.3755,62.2976,62.3073,14089.0
2017-08-22 12:15:00,63.95,63.97,63.94,63.96,7452.0,62.3268,62.3463,62.3171,62.3366,7452.0
2017-08-22 12:20:00,63.95,63.95,63.93,63.94,11603.0,62.3268,62.3268,62.3073,62.3171,11603.0
2017-08-22 12:25:00,63.93,64.01,63.91,63.99,26883.0,62.3073,62.3853,62.2878,62.3658,26883.0
2017-08-22 12:30:00,63.99,64.04,63.97,63.97,19297.0,62.3658,62.4145,62.3463,62.3463,19297.0
2017-08-22 12:35:00,63.95,63.95,63.89,63.93,14650.0,62.3268,62.3268,62.2683,62.3073,14650.0
2017-08-22 12:40:00,63.94,63.97,63.94,63.97,6723.0,62.3171,62.3463,62.3171,62.3463,6723.0
2017-08-22 12:45:00,63.97,64.02,63.94,64.02,11493.0,62.3463,62.395,62.3171,62.395,11493.0
2017-08-22 12:50:00,64.01,64.01,63.96,63.98,9790.0,62.3853,62.3853,62.3366,62.356,9790.0
2017-08-22 12:55:00,63.98,63.99,63.94,63.95,11956.0,62.356,62.3658,62.3171,62.3268,11956.0
2017-08-22 13:00:00,63.93,63.94,63.92,63.94,1200.0,62.3073,62.3171,62.2976,62.3171,1200.0
2017-08-22 13:05:00,63.94,63.94,63.9,63.91,12434.0,62.3171,62.3171,62.2781,62.2878,12434.0
2017-08-22 13:10:00,63.9,63.94,63.89,63.91,12590.0,62.2781,62.3171,62.2683,62.2878,12590.0
2017-08-22 13:15:00,63.9,63.91,63.87,63.88,10150.0,62.2781,62.2878,62.2488,62.2586,10150.0
2017-08-22 13:20:00,63.9,63.97,63.88,63.96,11109.0,62.2781,62.3463,62.2586,62.3366,11109.0
2017-08-22 13:25:00,63.96,64.02,63.95,64.0,37819.0,62.3366,62.395,62.3268,62.3755,37819.0
2017-08-22 13:30:00,64.01,64.01,63.99,64.0,5760.0,62.3853,62.3853,62.3658,62.3755,5760.0
2017-08-22 13:35:00,64.0,64.03,63.95,63.95,20305.0,62.3755,62.4048,62.3268,62.3268,20305.0
2017-08-22 13:40:00,63.94,63.97,63.92,63.95,13873.0,62.3171,62.3463,62.2976,62.3268,13873.0
2017-08-22 13:45:00,63.94,63.99,63.93,63.99,16721.0,62.3171,62.3658,62.3073,62.3658,16721.0
2017-08-22 13:50:00,63.99,63.99,63.96,63.97,7853.0,62.3658,62.3658,62.3366,62.3463,7853.0
2017-08-22 13:55:00,63.97,63.98,63.95,63.97,6700.0,62.3463,62.356,62.3268,62.3463,6700.0
2017-08-22 14:00:00,63.95,64.0,63.95,63.97,12544.0,62.3268,62.3755,62.3268,62.3463,12544.0
2017-08-22 14:05:00,63.96,64.0,63.95,64.0,18045.0,62.3366,62.3755,62.3268,62.3755,18045.0
2017-08-22 14:10:00,63.99,64.02,63.97,64.0,10301.0,62.3658,62.395,62.3463,62.3755,10301.0
2017-08-22 14:15:00,63.99,64.03,63.97,64.03,18747.0,62.3658,62.4048,62.3463,62.4048,18747.0
2017-08-22 14:20:00,64.03,64.04,64.01,64.02,12340.0,62.4048,62.4145,62.3853,62.395,12340.0
2017-08-22 14:25:00,64.03,64.07,64.01,64.04,17812.0,62.4048,62.4438,62.3853,62.4145,17812.0
2017-08-22 14:30:00,64.04,64.07,64.03,64.05,14910.0,62.4145,62.4438,62.4048,62.4243,14910.0
2017-08-22 14:35:00,64.05,64.08,64.04,64.08,9712.0,62.4243,62.4535,62.4145,62.4535,9712.0
2017-08-22 14:40:00,64.08,64.08,64.03,64.07,12848.0,62.4535,62.4535,62.4048,62.4438,12848.0
2017-08-22 14:45:00,64.05,64.06,64.03,64.04,9591.0,62.4243,62.434,62.4048,62.4145,9591.0
2017-08-22 14:50:00,64.04,64.12,64.03,64.12,15868.0,62.4145,62.4925,62.4048,62.4925,15868.0
2017-08-22 14:55:00,64.1,64.13,64.09,64.13,5510.0,62.473,62.5022,62.4633,62.5022,5510.0
2017-08-22 15:00:00,64.13,64.19,64.12,64.18,22454.0,62.5022,62.5607,62.4925,62.551,22454.0
2017-08-22 15:05:00,64.18,64.21,64.17,64.21,12124.0,62.551,62.5802,62.5412,62.5802,12124.0
2017-08-22 15:10:00,64.22,64.23,64.18,64.2,21662.0,62.59,62.5997,62.551,62.5705,21662.0
2017-08-22 15:15:00,64.19,64.25,64.18,64.18,23790.0,62.5607,62.6192,62.551,62.551,23790.0
2017-08-22 15:20:00,64.18,64.19,64.15,64.16,18591.0,62.551,62.5607,62.5217,62.5315,18591.0
2017-08-22 15:25:00,64.16,64.2,64.15,64.18,51867.0,62.5315,62.5705,62.5217,62.551,51867.0
2017-08-22 15:30:00,64.18,64.23,64.16,64.17,36510.0,62.551,62.5997,62.5315,62.5412,36510.0
2017-08-22 15:35:00,64.17,64.24,64.17,64.24,23790.0,62.5412,62.6095,62.5412,62.6095,23790.0
2017-08-22 15:40:00,64.23,64.25,64.22,64.23,37311.0,62.5997,62.6192,62.59,62.5997,37311.0
2017-08-22 15:45:00,64.23,64.31,64.23,64.29,63782.0,62.5997,62.6777,62.5997,62.6582,63782.0
2017-08-22 15:50:00,64.29,64.38,64.29,64.35,88442.0,62.6582,62.7459,62.6582,62.7167,88442.0
2017-08-22 15:55:00,64.33,64.35,64.21,64.24,165920.0,62.6972,62.7167,62.5802,62.6095,165920.0
2017-08-23 09:30:00,64.08,64.1,63.77,64.01,37906.0,62.4535,62.473,62.1514,62.3853,37906.0
2017-08-23 09:35:00,64.08,64.13,64.02,64.12,16071.0,62.4535,62.5022,62.395,62.4925,16071.0
2017-08-23 09:40:00,64.1,64.12,64.02,64.05,21701.0,62.473,62.4925,62.395,62.4243,21701.0
2017-08-23 09:45:00,64.08,64.19,64.06,64.16,15533.0,62.4535,62.5607,62.434,62.5315,15533.0
2017-08-23 09:50:00,64.14,64.17,64.08,64.13,12654.0,62.512,62.5412,62.4535,62.5022,12654.0
2017-08-23 09:55:00,64.15,64.17,64.09,64.16,54937.0,62.5217,62.5412,62.4633,62.5315,54937.0
2017-08-23 10:00:00,64.15,64.21,64.1,64.19,46301.0,62.5217,62.5802,62.473,62.5607,46301.0
2017-08-23 10:05:00,64.18,64.23,64.12,64.17,15160.0,62.551,62.5997,62.4925,62.5412,15160.0
2017-08-23 10:10:00,64.17,64.22,64.11,64.18,69843.0,62.5412,62.59,62.4827,62.551,69843.0
2017-08-23 10:15:00,64.17,64.22,64.14,64.17,39536.0,62.5412,62.59,62.512,62.5412,39536.0
2017-08-23 10:20:00,64.17,64.2,64.15,64.2,19806.0,62.5412,62.5705,62.5217,62.5705,19806.0
2017-08-23 10:25:00,64.21,64.24,64.18,64.19,11993.0,62.5802,62.6095,62.551,62.5607,11993.0
2017-08-23 10:30:00,64.19,64.19,64.06,64.11,29367.0,62.5607,62.5607,62.434,62.4827,29367.0
2017-08-23 10:35:00,64.12,64.12,64.03,64.08,38017.0,62.4925,62.4925,62.4048,62.4535,38017.0
2017-08-23 10:40:00,64.08,64.17,64.08,64.08,11764.0,62.4535,62.5412,62.4535,62.4535,11764.0
2017-08-23 10:45:00,64.07,64.19,64.04,64.13,11600.0,62.4438,62.5607,62.4145,62.5022,11600.0
2017-08-23 10:50:00,64.13,64.14,64.05,64.07,13391.0,62.5022,62.512,62.4243,62.4438,13391.0
2017-08-23 10:55:00,64.05,64.07,64.01,64.01,20011.0,62.4243,62.4438,62.3853,62.3853,20011.0
2017-08-23 11:00:00,64.0,64.1,63.99,64.1,8800.0,62.3755,62.473,62.3658,62.473,8800.0
2017-08-23 11:05:00,64.1,64.1,64.04,64.09,10230.0,62.473,62.473,62.4145,62.4633,10230.0
2017-08-23 11:10:00,64.08,64.08,63.99,64.0,12256.0,62.4535,62.4535,62.3658,62.3755,12256.0
2017-08-23 11:15:00,64.01,64.05,64.0,64.03,7589.0,62.3853,62.4243,62.3755,62.4048,7589.0
2017-08-23 11:20:00,64.04,64.13,64.04,64.12,14421.0,62.4145,62.5022,62.4145,62.4925,14421.0
2017-08-23 11:25:00,64.12,64.14,64.07,64.12,45121.0,62.4925,62.512,62.4438,62.4925,45121.0
2017-08-23 11:30:00,64.12,64.13,64.08,64.13,16490.0,62.4925,62.5022,62.4535,62.5022,16490.0
2017-08-23 11:35:00,64.14,64.14,64.03,64.03,27797.0,62.512,62.512,62.4048,62.4048,27797.0
2017-08-23 11:40:00,64.04,64.06,64.0,64.02,7838.0,62.4145,62.434,62.3755,62.395,7838.0
2017-08-23 11:45:00,64.02,64.08,63.97,64.07,11141.0,62.395,62.4535,62.3463,62.4438,11141.0
2017-08-23 11:50:00,64.06,64.06,63.98,64.03,7219.0,62.434,62.434,62.356,62.4048,7219.0
2017-08-23 11:55:00,64.04,64.05,64.0,64.03,6179.0,62.4145,62.4243,62.3755,62.4048,6179.0
2017-08-23 12:00:00,64.02,64.03,63.97,63.97,8535.0,62.395,62.4048,62.3463,62.3463,8535.0
2017-08-23 12:05:00,63.98,64.06,63.97,64.03,8970.0,62.356,62.434,62.3463,62.4048,8970.0
2017-08-23 12:10:00,64.03,64.03,64.0,64.01,7462.0,62.4048,62.4048,62.3755,62.3853,7462.0
2017-08-23 12:15:00,64.01,64.05,64.01,64.03,7472.0,62.3853,62.4243,62.3853,62.4048,7472.0
2017-08-23 12:20:00,64.03,64.03,63.93,63.97,7255.0,62.4048,62.4048,62.3073,62.3463,7255.0
2017-08-23 12:25:00,63.96,63.96,63.89,63.9,7602.0,62.3366,62.3366,62.2683,62.2781,7602.0
2017-08-23 12:30:00,63.91,63.92,63.88,63.91,6378.0,62.2878,62.2976,62.2586,62.2878,6378.0
2017-08-23 12:35:00,63.91,63.94,63.9,63.91,8740.0,62.2878,62.3171,62.2781,62.2878,8740.0
2017-08-23 12:40:00,63.9,63.91,63.87,63.9,8292.0,62.2781,62.2878,62.2488,62.2781,8292.0
2017-08-23 12:45:00,63.89,63.9,63.87,63.88,6910.0,62.2683,62.2781,62.2488,62.2586,6910.0
2017-08-23 12:50:00,63.88,63.93,63.88,63.9,7214.0,62.2586,62.3073,62.2586,62.2781,7214.0
2017-08-23 12:55:00,63.91,64.0,63.91,64.0,7041.0,62.2878,62.3755,62.2878,62.3755,7041.0
2017-08-23 13:00:00,63.99,64.0,63.96,63.96,5200.0,62.3658,62.3755,62.3366,62.3366,5200.0
2017-08-23 13:05:00,63.97,64.02,63.94,64.0,17819.0,62.3463,62.395,62.3171,62.3755,17819.0
2017-08-23 13:10:00,63.99,64.0,63.97,64.0,7000.0,62.3658,62.3755,62.3463,62.3755,7000.0
2017-08-23 13:15:00,63.99,64.02,63.96,63.99,11295.0,62.3658,62.395,62.3366,62.3658,11295.0
2017-08-23 13:20:00,63.99,64.07,63.96,64.07,10648.0,62.3658,62.4438,62.3366,62.4438,10648.0
2017-08-23 13:25:00,64.06,64.08,63.99,64.0,9382.0,62.434,62.4535,62.3658,62.3755,9382.0
2017-08-23 13:30:00,63.99,64.03,63.98,64.0,5540.0,62.3658,62.4048,62.356,62.3755,5540.0
2017-08-23 13:35:00,64.0,64.08,64.0,64.03,34891.0,62.3755,62.4535,62.3755,62.4048,34891.0
2017-08-23 13:40:00,64.03,64.03,63.96,64.0,11523.0,62.4048,62.4048,62.3366,62.3755,11523.0
2017-08-23 13:45:00,64.0,64.05,63.95,63.97,19805.0,62.3755,62.4243,62.3268,62.3463,19805.0
2017-08-23 13:50:00,63.95,63.95,63.89,63.91,9085.0,62.3268,62.3268,62.2683,62.2878,9085.0
2017-08-23 13:55:00,63.9,63.96,63.85,63.96,14465.0,62.2781,62.3366,62.2293,62.3366,14465.0
2017-08-23 14:00:00,63.96,64.01,63.89,64.01,5103.0,62.3366,62.3853,62.2683,62.3853,5103.0
2017-08-23 14:05:00,64.01,64.02,63.95,63.99,6759.0,62.3853,62.395,62.3268,62.3658,6759.0
2017-08-23 14:10:00,63.99,64.13,63.98,64.03,13734.0,62.3658,62.5022,62.356,62.4048,13734.0
2017-08-23 14:15:00,64.03,64.08,64.02,64.07,6850.0,62.4048,62.4535,62.395,62.4438,6850.0
2017-08-23 14:20:00,64.07,64.08,64.04,64.05,6874.0,62.4438,62.4535,62.4145,62.4243,6874.0
2017-08-23 14:25:00,64.06,64.06,64.01,64.03,6358.0,62.434,62.434,62.3853,62.4048,6358.0
2017-08-23 14:30:00,64.03,64.1,64.01,64.06,9515.0,62.4048,62.473,62.3853,62.434,9515.0
2017-08-23 14:35:00,64.05,64.12,64.05,64.07,9710.0,62.4243,62.4925,62.4243,62.4438,9710.0
2017-08-23 14:40:00,64.07,64.09,64.05,64.06,7235.0,62.4438,62.4633,62.4243,62.434,7235.0
2017-08-23 14:45:00,64.06,64.08,64.03,64.07,6215.0,62.434,62.4535,62.4048,62.4438,6215.0
2017-08-23 14:50:00,64.07,64.08,64.03,64.07,12822.0,62.4438,62.4535,62.4048,62.4438,12822.0
2017-08-23 14:55:00,64.08,64.08,64.04,64.07,7913.0,62.4535,62.4535,62.4145,62.4438,7913.0
2017-08-23 15:00:00,64.08,64.09,64.05,64.06,11597.0,62.4535,62.4633,62.4243,62.434,11597.0
2017-08-23 15:05:00,64.06,64.11,64.04,64.1,12012.0,62.434,62.4827,62.4145,62.473,12012.0
2017-08-23 15:10:00,64.1,64.12,64.06,64.07,10176.0,62.473,62.4925,62.434,62.4438,10176.0
2017-08-23 15:15:00,64.08,64.11,64.07,64.11,11624.0,62.4535,62.4827,62.4438,62.4827,11624.0
2017-08-23 15:20:00,64.11,64.14,64.09,64.14,12770.0,62.4827,62.512,62.4633,62.512,12770.0
2017-08-23 15:25:00,64.14,64.17,64.09,64.09,13542.0,62.512,62.5412,62.4633,62.4633,13542.0
2017-08-23 15:30:00,64.08,64.14,64.08,64.13,20525.0,62.4535,62.512,62.4535,62.5022,20525.0
2017-08-23 15:35:00,64.13,64.14,64.1,64.11,21167.0,62.5022,62.512,62.473,62.4827,21167.0
2017-08-23 15:40:00,64.11,64.12,64.05,64.07,25597.0,62.4827,62.4925,62.4243,62.4438,25597.0
2017-08-23 15:45:00,64.06,64.06,63.99,64.01,29839.0,62.434,62.434,62.3658,62.3853,29839.0
2017-08-23 15:50:00,64.0,64.0,63.83,63.95,83444.0,62.3755,62.3755,62.2099,62.3268,83444.0
2017-08-23 15:55:00,63.96,63.97,63.88,63.88,129413.0,62.3366,62.3463,62.2586,62.2586,129413.0
2017-08-24 09:30:00,63.84,63.88,63.62,63.8,28315.0,62.2196,62.2586,62.0052,62.1806,28315.0
2017-08-24 09:35:00,63.78,63.91,63.71,63.83,23457.0,62.1611,62.2878,62.0929,62.2099,23457.0
2017-08-24 09:40:00,63.78,63.85,63.76,63.79,16917.0,62.1611,62.2293,62.1416,62.1709,16917.0
2017-08-24 09:45:00,63.81,63.91,63.81,63.84,13559.0,62.1904,62.2878,62.1904,62.2196,13559.0
2017-08-24 09:50:00,63.88,63.89,63.78,63.81,16160.0,62.2586,62.2683,62.1611,62.1904,16160.0
2017-08-24 09:55:00,63.82,63.86,63.77,63.84,19883.0,62.2001,62.2391,62.1514,62.2196,19883.0
2017-08-24 10:00:00,63.86,63.88,63.72,63.77,21484.0,62.2391,62.2586,62.1026,62.1514,21484.0
2017-08-24 10:05:00,63.77,63.81,63.73,63.77,22862.0,62.1514,62.1904,62.1124,62.1514,22862.0
2017-08-24 10:10:00,63.78,63.86,63.75,63.84,34711.0,62.1611,62.2391,62.1319,62.2196,34711.0
2017-08-24 10:15:00,63.86,63.92,63.77,63.77,7454.0,62.2391,62.2976,62.1514,62.1514,7454.0
2017-08-24 10:20:00,63.77,63.87,63.77,63.77,7700.0,62.1514,62.2488,62.1514,62.1514,7700.0
2017-08-24 10:25:00,63.77,63.88,63.76,63.86,18276.0,62.1514,62.2586,62.1416,62.2391,18276.0
2017-08-24 10:30:00,63.82,63.95,63.81,63.92,36264.0,62.2001,62.3268,62.1904,62.2976,36264.0
2017-08-24 10:35:00,63.92,64.07,63.92,63.99,8092.0,62.2976,62.4438,62.2976,62.3658,8092.0
2017-08-24 10:40:00,64.02,64.09,64.02,64.07,18019.0,62.395,62.4633,62.395,62.4438,18019.0
2017-08-24 10:45:00,64.05,64.06,63.92,63.95,38887.0,62.4243,62.434,62.2976,62.3268,38887.0
2017-08-24 10:50:00,63.98,64.07,63.98,64.05,19920.0,62.356,62.4438,62.356,62.4243,19920.0
2017-08-24 10:55:00,64.03,64.13,64.0,64.03,9740.0,62.4048,62.5022,62.3755,62.4048,9740.0
2017-08-24 11:00:00,64.06,64.12,64.02,64.08,21430.0,62.434,62.4925,62.395,62.4535,21430.0
2017-08-24 11:05:00,64.08,64.09,64.0,64.03,10096.0,62.4535,62.4633,62.3755,62.4048,10096.0
2017-08-24 11:10:00,64.05,64.07,63.97,63.98,18946.0,62.4243,62.4438,62.3463,62.356,18946.0
2017-08-24 11:15:00,64.02,64.04,63.92,64.04,46491.0,62.395,62.4145,62.2976,62.4145,46491.0
2017-08-24 11:20:00,64.0,64.09,63.92,63.98,60715.0,62.3755,62.4633,62.2976,62.356,60715.0
2017-08-24 11:25:00,63.94,63.96,63.82,63.93,22821.0,62.3171,62.3366,62.2001,62.3073,22821.0
2017-08-24 11:30:00,63.93,63.94,63.8,63.89,30111.0,62.3073,62.3171,62.1806,62.2683,30111.0
2017-08-24 11:35:00,63.86,63.89,63.74,63.8,13100.0,62.2391,62.2683,62.1221,62.1806,13100.0
2017-08-24 11:40:00,63.77,63.87,63.75,63.86,10709.0,62.1514,62.2488,62.1319,62.2391,10709.0
2017-08-24 11:45:00,63.86,63.86,63.77,63.81,7143.0,62.2391,62.2391,62.1514,62.1904,7143.0
2017-08-24 11:50:00,63.82,63.86,63.77,63.81,18404.0,62.2001,62.2391,62.1514,62.1904,18404.0
2017-08-24 11:55:00,63.81,63.9,63.76,63.89,29109.0,62.1904,62.2781,62.1416,62.2683,29109.0
2017-08-24 12:00:00,63.88,63.88,63.82,63.84,9900.0,62.2586,62.2586,62.2001,62.2196,9900.0
2017-08-24 12:05:00,63.83,63.85,63.79,63.79,10013.0,62.2099,62.2293,62.1709,62.1709,10013.0
2017-08-24 12:10:00,63.81,63.82,63.77,63.79,9797.0,62.1904,62.2001,62.1514,62.1709,9797.0
2017-08-24 12:15:00,63.77,63.83,63.76,63.83,6274.0,62.1514,62.2099,62.1416,62.2099,6274.0
2017-08-24 12:20:00,63.84,63.88,63.81,63.85,15291.0,62.2196,62.2586,62.1904,62.2293,15291.0
2017-08-24 12:25:00,63.85,63.85,63.81,63.81,4215.0,62.2293,62.2293,62.1904,62.1904,4215.0
2017-08-24 12:30:00,63.82,63.86,63.81,63.83,6714.0,62.2001,62.2391,62.1904,62.2099,6714.0
2017-08-24 12:35:00,63.82,63.85,63.78,63.85,5050.0,62.2001,62.2293,62.1611,62.2293,5050.0
2017-08-24 12:40:00,63.86,63.9,63.83,63.9,7950.0,62.2391,62.2781,62.2099,62.2781,7950.0
2017-08-24 12:45:00,63.89,63.95,63.84,63.95,12358.0,62.2683,62.3268,62.2196,62.3268,12358.0
2017-08-24 12:50:00,63.95,63.97,63.92,63.97,2622.0,62.3268,62.3463,62.2976,62.3463,2622.0
2017-08-24 12:55:00,63.95,63.99,63.92,63.95,6900.0,62.3268,62.3658,62.2976,62.3268,6900.0
2017-08-24 13:00:00,63.94,64.0,63.92,64.0,6647.0,62.3171,62.3755,62.2976,62.3755,6647.0
2017-08-24 13:05:00,64.0,64.05,63.99,64.03,11189.0,62.3755,62.4243,62.3658,62.4048,11189.0
2017-08-24 13:10:00,64.01,64.19,64.0,64.14,21469.0,62.3853,62.5607,62.3755,62.512,21469.0
2017-08-24 13:15:00,64.13,64.2,64.09,64.14,12934.0,62.5022,62.5705,62.4633,62.512,12934.0
2017-08-24 13:20:00,64.18,64.2,64.07,64.16,19843.0,62.551,62.5705,62.4438,62.5315,19843.0
2017-08-24 13:25:00,64.16,64.16,64.11,64.11,9600.0,62.5315,62.5315,62.4827,62.4827,9600.0
2017-08-24 13:30:00,64.11,64.12,63.99,64.08,13895.0,62.4827,62.4925,62.3658,62.4535,13895.0
2017-08-24 13:35:00,64.09,64.11,64.06,64.06,10800.0,62.4633,62.4827,62.434,62.434,10800.0
2017-08-24 13:40:00,64.04,64.1,64.01,64.01,7500.0,62.4145,62.473,62.3853,62.3853,7500.0
2017-08-24 13:45:00,64.02,64.15,63.98,64.12,28322.0,62.395,62.5217,62.356,62.4925,28322.0
2017-08-24 13:50:00,64.13,64.16,64.1,64.11,8533.0,62.5022,62.5315,62.473,62.4827,8533.0
2017-08-24 13:55:00,64.11,64.19,64.1,64.15,8710.0,62.4827,62.5607,62.473,62.5217,8710.0
2017-08-24 14:00:00,64.14,64.17,64.07,64.1,14552.0,62.512,62.5412,62.4438,62.473,14552.0
2017-08-24 14:05:00,64.09,64.1,64.04,64.09,12834.0,62.4633,62.473,62.4145,62.4633,12834.0
2017-08-24 14:10:00,64.06,64.1,63.99,64.04,23796.0,62.434,62.473,62.3658,62.4145,23796.0
2017-08-24 14:15:00,64.02,64.05,64.01,64.05,8277.0,62.395,62.4243,62.3853,62.4243,8277.0
2017-08-24 14:20:00,64.05,64.08,64.04,64.08,8933.0,62.4243,62.4535,62.4145,62.4535,8933.0
2017-08-24 14:25:00,64.08,64.09,64.03,64.07,9494.0,62.4535,62.4633,62.4048,62.4438,9494.0
2017-08-24 14:30:00,64.07,64.12,64.05,64.12,10003.0,62.4438,62.4925,62.4243,62.4925,10003.0
2017-08-24 14:35:00,64.13,64.16,64.09,64.09,9510.0,62.5022,62.5315,62.4633,62.4633,9510.0
2017-08-24 14:40:00,64.09,64.15,64.09,64.11,14711.0,62.4633,62.5217,62.4633,62.4827,14711.0
2017-08-24 14:45:00,64.11,64.13,64.03,64.04,10163.0,62.4827,62.5022,62.4048,62.4145,10163.0
2017-08-24 14:50:00,64.05,64.09,64.04,64.06,8209.0,62.4243,62.4633,62.4145,62.434,8209.0
2017-08-24 14:55:00,64.06,64.12,64.02,64.11,19236.0,62.434,62.4925,62.395,62.4827,19236.0
2017-08-24 15:00:00,64.11,64.12,64.03,64.04,12653.0,62.4827,62.4925,62.4048,62.4145,12653.0
2017-08-24 15:05:00,64.04,64.1,64.01,64.01,19604.0,62.4145,62.473,62.3853,62.3853,19604.0
2017-08-24 15:10:00,64.01,64.04,63.98,64.03,17800.0,62.3853,62.4145,62.356,62.4048,17800.0
2017-08-24 15:15:00,64.01,64.08,64.0,64.08,14618.0,62.3853,62.4535,62.3755,62.4535,14618.0
2017-08-24 15:20:00,64.08,64.08,64.01,64.04,13530.0,62.4535,62.4535,62.3853,62.4145,13530.0
2017-08-24 15:25:00,64.04,64.04,63.92,63.95,36871.0,62.4145,62.4145,62.2976,62.3268,36871.0
2017-08-24 15:30:00,63.96,63.96,63.9,63.9,21268.0,62.3366,62.3366,62.2781,62.2781,21268.0
2017-08-24 15:35:00,63.9,63.91,63.85,63.91,17796.0,62.2781,62.2878,62.2293,62.2878,17796.0
2017-08-24 15:40:00,63.9,63.91,63.83,63.86,35778.0,62.2781,62.2878,62.2099,62.2391,35778.0
2017-08-24 15:45:00,63.85,63.92,63.82,63.82,51777.0,62.2293,62.2976,62.2001,62.2001,51777.0
2017-08-24 15:50:00,63.82,63.93,63.78,63.92,65179.0,62.2001,62.3073,62.1611,62.2976,65179.0
2017-08-24 15:55:00,63.92,63.92,63.83,63.86,107424.0,62.2976,62.2976,62.2099,62.2391,107424.0
2017-08-25 09:30:00,64.0,64.18,63.89,64.0,32562.0,62.3755,62.551,62.2683,62.3755,32562.0
2017-08-25 09:35:00,64.03,64.05,63.89,64.0,56244.0,62.4048,62.4243,62.2683,62.3755,56244.0
2017-08-25 09:40:00,63.98,64.05,63.92,64.04,35940.0,62.356,62.4243,62.2976,62.4145,35940.0
2017-08-25 09:45:00,64.04,64.06,63.95,64.04,33541.0,62.4145,62.434,62.3268,62.4145,33541.0
2017-08-25 09:50:00,64.04,64.33,64.03,64.33,7094.0,62.4145,62.6972,62.4048,62.6972,7094.0
2017-08-25 09:55:00,64.28,64.31,64.21,64.26,5949.0,62.6484,62.6777,62.5802,62.6289,5949.0
2017-08-25 10:00:00,64.24,64.29,64.16,64.16,11666.0,62.6095,62.6582,62.5315,62.5315,11666.0
2017-08-25 10:05:00,64.19,64.25,64.13,64.13,18499.0,62.5607,62.6192,62.5022,62.5022,18499.0
2017-08-25 10:10:00,64.14,64.22,64.11,64.21,7349.0,62.512,62.59,62.4827,62.5802,7349.0
2017-08-25 10:15:00,64.23,64.27,64.2,64.22,8300.0,62.5997,62.6387,62.5705,62.59,8300.0
2017-08-25 10:20:00,64.24,64.24,64.1,64.14,8031.0,62.6095,62.6095,62.473,62.512,8031.0
2017-08-25 10:25:00,64.12,64.18,64.1,64.13,10781.0,62.4925,62.551,62.473,62.5022,10781.0
2017-08-25 10:30:00,64.12,64.16,64.06,64.06,16338.0,62.4925,62.5315,62.434,62.434,16338.0
2017-08-25 10:35:00,64.06,64.15,64.06,64.11,10959.0,62.434,62.5217,62.434,62.4827,10959.0
2017-08-25 10:40:00,64.11,64.13,64.07,64.12,9298.0,62.4827,62.5022,62.4438,62.4925,9298.0
2017-08-25 10:45:00,64.1,64.1,63.84,63.84,16268.0,62.473,62.473,62.2196,62.2196,16268.0
2017-08-25 10:50:00,63.88,63.89,63.83,63.88,15966.0,62.2586,62.2683,62.2099,62.2586,15966.0
2017-08-25 10:55:00,63.9,63.94,63.85,63.9,28173.0,62.2781,62.3171,62.2293,62.2781,28173.0
2017-08-25 11:00:00,63.87,63.91,63.81,63.83,51582.0,62.2488,62.2878,62.1904,62.2099,51582.0
2017-08-25 11:05:00,63.85,63.89,63.82,63.86,21079.0,62.2293,62.2683,62.2001,62.2391,21079.0
2017-08-25 11:10:00,63.88,63.88,63.79,63.79,12771.0,62.2586,62.2586,62.1709,62.1709,12771.0
2017-08-25 11:15:00,63.79,63.8,63.74,63.77,26326.0,62.1709,62.1806,62.1221,62.1514,26326.0
2017-08-25 11:20:00,63.76,63.82,63.69,63.76,36644.0,62.1416,62.2001,62.0734,62.1416,36644.0
2017-08-25 11:25:00,63.75,63.81,63.74,63.78,6800.0,62.1319,62.1904,62.1221,62.1611,6800.0
2017-08-25 11:30:00,63.77,63.78,63.72,63.72,10171.0,62.1514,62.1611,62.1026,62.1026,10171.0
2017-08-25 11:35:00,63.74,63.79,63.73,63.78,16052.0,62.1221,62.1709,62.1124,62.1611,16052.0
2017-08-25 11:40:00,63.8,63.87,63.78,63.87,4600.0,62.1806,62.2488,62.1611,62.2488,4600.0
2017-08-25 11:45:00,63.85,63.85,63.79,63.82,7300.0,62.2293,62.2293,62.1709,62.2001,7300.0
2017-08-25 11:50:00,63.83,63.9,63.81,63.9,14066.0,62.2099,62.2781,62.1904,62.2781,14066.0
2017-08-25 11:55:00,63.88,63.91,63.83,63.84,7806.0,62.2586,62.2878,62.2099,62.2196,7806.0
2017-08-25 12:00:00,63.82,63.9,63.82,63.9,11408.0,62.2001,62.2781,62.2001,62.2781,11408.0
2017-08-25 12:05:00,63.89,63.91,63.87,63.89,8390.0,62.2683,62.2878,62.2488,62.2683,8390.0
2017-08-25 12:10:00,63.89,63.93,63.88,63.92,7414.0,62.2683,62.3073,62.2586,62.2976,7414.0
2017-08-25 12:15:00,63.91,63.94,63.86,63.87,7911.0,62.2878,62.3171,62.2391,62.2488,7911.0
2017-08-25 12:20:00,63.88,63.9,63.86,63.88,9717.0,62.2586,62.2781,62.2391,62.2586,9717.0
2017-08-25 12:25:00,63.88,63.9,63.87,63.87,5861.0,62.2586,62.2781,62.2488,62.2488,5861.0
2017-08-25 12:30:00,63.86,63.86,63.81,63.82,10500.0,62.2391,62.2391,62.1904,62.2001,10500.0
2017-08-25 12:35:00,63.83,63.88,63.8,63.86,10873.0,62.2099,62.2586,62.1806,62.2391,10873.0
2017-08-25 12:40:00,63.86,63.87,63.82,63.83,8188.0,62.2391,62.2488,62.2001,62.2099,8188.0
2017-08-25 12:45:00,63.83,63.84,63.8,63.8,9691.0,62.2099,62.2196,62.1806,62.1806,9691.0
2017-08-25 12:50:00,63.8,63.87,63.8,63.82,9234.0,62.1806,62.2488,62.1806,62.2001,9234.0
2017-08-25 12:55:00,63.82,63.89,63.82,63.86,9506.0,62.2001,62.2683,62.2001,62.2391,9506.0
2017-08-25 13:00:00,63.86,63.91,63.86,63.87,9032.0,62.2391,62.2878,62.2391,62.2488,9032.0
2017-08-25 13:05:00,63.88,63.93,63.86,63.93,9798.0,62.2586,62.3073,62.2391,62.3073,9798.0
2017-08-25 13:10:00,63.93,63.98,63.9,63.97,10700.0,62.3073,62.356,62.2781,62.3463,10700.0
2017-08-25 13:15:00,63.97,63.97,63.92,63.93,5400.0,62.3463,62.3463,62.2976,62.3073,5400.0
2017-08-25 13:20:00,63.93,63.94,63.9,63.93,4842.0,62.3073,62.3171,62.2781,62.3073,4842.0
2017-08-25 13:25:00,63.92,63.92,63.87,63.89,10870.0,62.2976,62.2976,62.2488,62.2683,10870.0
2017-08-25 13:30:00,63.89,63.9,63.83,63.84,6989.0,62.2683,62.2781,62.2099,62.2196,6989.0
2017-08-25 13:35:00,63.83,63.85,63.81,63.83,8031.0,62.2099,62.2293,62.1904,62.2099,8031.0
2017-08-25 13:40:00,63.83,63.83,63.8,63.81,4300.0,62.2099,62.2099,62.1806,62.1904,4300.0
2017-08-25 13:45:00,63.8,63.82,63.77,63.8,10843.0,62.1806,62.2001,62.1514,62.1806,10843.0
2017-08-25 13:50:00,63.81,63.83,63.78,63.78,9241.0,62.1904,62.2099,62.1611,62.1611,9241.0
2017-08-25 13:55:00,63.79,63.83,63.76,63.79,22798.0,62.1709,62.2099,62.1416,62.1709,22798.0
2017-08-25 14:00:00,63.78,63.83,63.77,63.81,13732.0,62.1611,62.2099,62.1514,62.1904,13732.0
2017-08-25 14:05:00,63.81,63.89,63.81,63.84,12548.0,62.1904,62.2683,62.1904,62.2196,12548.0
2017-08-25 14:10:00,63.84,63.86,63.83,63.86,8518.0,62.2196,62.2391,62.2099,62.2391,8518.0
2017-08-25 14:15:00,63.86,63.86,63.82,63.85,9700.0,62.2391,62.2391,62.2001,62.2293,9700.0
2017-08-25 14:20:00,63.85,63.9,63.85,63.88,15183.0,62.2293,62.2781,62.2293,62.2586,15183.0
2017-08-25 14:25:00,63.88,63.88,63.86,63.87,7800.0,62.2586,62.2586,62.2391,62.2488,7800.0
2017-08-25 14:30:00,63.87,63.89,63.85,63.86,12718.0,62.2488,62.2683,62.2293,62.2391,12718.0
2017-08-25 14:35:00,63.86,63.86,63.81,63.84,11300.0,62.2391,62.2391,62.1904,62.2196,11300.0
2017-08-25 14:40:00,63.84,63.84,63.79,63.8,13159.0,62.2196,62.2196,62.1709,62.1806,13159.0
2017-08-25 14:45:00,63.8,63.8,63.76,63.78,16729.0,62.1806,62.1806,62.1416,62.1611,16729.0
2017-08-25 14:50:00,63.78,63.79,63.77,63.78,12835.0,62.1611,62.1709,62.1514,62.1611,12835.0
2017-08-25 14:55:00,63.78,63.79,63.73,63.76,42126.0,62.1611,62.1709,62.1124,62.1416,42126.0
2017-08-25 15:00:00,63.77,63.78,63.72,63.74,18123.0,62.1514,62.1611,62.1026,62.1221,18123.0
2017-08-25 15:05:00,63.74,63.77,63.73,63.77,16523.0,62.1221,62.1514,62.1124,62.1514,16523.0
2017-08-25 15:10:00,63.77,63.79,63.71,63.74,26222.0,62.1514,62.1709,62.0929,62.1221,26222.0
2017-08-25 15:15:00,63.74,63.77,63.71,63.73,24424.0,62.1221,62.1514,62.0929,62.1124,24424.0
2017-08-25 15:20:00,63.75,63.76,63.68,63.71,20843.0,62.1319,62.1416,62.0637,62.0929,20843.0
2017-08-25 15:25:00,63.71,63.74,63.69,63.72,19231.0,62.0929,62.1221,62.0734,62.1026,19231.0
2017-08-25 15:30:00,63.72,63.73,63.7,63.73,23576.0,62.1026,62.1124,62.0832,62.1124,23576.0
2017-08-25 15:35:00,63.73,63.79,63.7,63.77,33438.0,62.1124,62.1709,62.0832,62.1514,33438.0
2017-08-25 15:40:00,63.77,63.77,63.72,63.74,40711.0,62.1514,62.1514,62.1026,62.1221,40711.0
2017-08-25 15:45:00,63.73,63.76,63.73,63.75,27205.0,62.1124,62.1416,62.1124,62.1319,27205.0
2017-08-25 15:50:00,63.75,63.79,63.66,63.77,85429.0,62.1319,62.1709,62.0442,62.1514,85429.0
2017-08-25 15:55:00,63.77,63.77,63.61,63.64,144654.0,62.1514,62.1514,61.9954,62.0247,144654.0
2017-08-28 09:30:00,63.88,63.88,63.72,63.78,21022.0,62.2586,62.2586,62.1026,62.1611,21022.0
2017-08-28 09:35:00,63.73,63.86,63.73,63.75,18016.0,62.1124,62.2391,62.1124,62.1319,18016.0
2017-08-28 09:40:00,63.75,63.78,63.65,63.67,13240.0,62.1319,62.1611,62.0344,62.0539,13240.0
2017-08-28 09:45:00,63.68,63.73,63.67,63.67,6714.0,62.0637,62.1124,62.0539,62.0539,6714.0
2017-08-28 09:50:00,63.67,63.69,63.59,63.61,11266.0,62.0539,62.0734,61.9759,61.9954,11266.0
2017-08-28 09:55:00,63.62,63.63,63.55,63.57,13919.0,62.0052,62.0149,61.937,61.9565,13919.0
2017-08-28 10:00:00,63.58,63.58,63.51,63.56,10208.0,61.9662,61.9662,61.898,61.9467,10208.0
2017-08-28 10:05:00,63.58,63.58,63.47,63.47,9200.0,61.9662,61.9662,61.859,61.859,9200.0
2017-08-28 10:10:00,63.47,63.54,63.46,63.49,23759.0,61.859,61.9272,61.8492,61.8785,23759.0
2017-08-28 10:15:00,63.49,63.56,63.48,63.56,6200.0,61.8785,61.9467,61.8687,61.9467,6200.0
2017-08-28 10:20:00,63.55,63.6,63.54,63.59,24527.0,61.937,61.9857,61.9272,61.9759,24527.0
2017-08-28 10:25:00,63.62,63.64,63.58,63.61,6900.0,62.0052,62.0247,61.9662,61.9954,6900.0
2017-08-28 10:30:00,63.59,63.6,63.51,63.53,11906.0,61.9759,61.9857,61.898,61.9175,11906.0
2017-08-28 10:35:00,63.51,63.55,63.48,63.54,5792.0,61.898,61.937,61.8687,61.9272,5792.0
2017-08-28 10:40:00,63.54,63.58,63.53,63.57,11370.0,61.9272,61.9662,61.9175,61.9565,11370.0
2017-08-28 10:45:00,63.58,63.59,63.54,63.55,11625.0,61.9662,61.9759,61.9272,61.937,11625.0
2017-08-28 10:50:00,63.55,63.77,63.55,63.77,17139.0,61.937,62.1514,61.937,62.1514,17139.0
2017-08-28 10:55:00,63.75,63.79,63.75,63.79,8968.0,62.1319,62.1709,62.1319,62.1709,8968.0
2017-08-28 11:00:00,63.79,63.79,63.7,63.72,13301.0,62.1709,62.1709,62.0832,62.1026,13301.0
2017-08-28 11:05:00,63.72,63.75,63.7,63.7,4700.0,62.1026,62.1319,62.0832,62.0832,4700.0
2017-08-28 11:10:00,63.69,63.75,63.69,63.69,9284.0,62.0734,62.1319,62.0734,62.0734,9284.0
2017-08-28 11:15:00,63.69,63.69,63.63,63.63,2521.0,62.0734,62.0734,62.0149,62.0149,2521.0
2017-08-28 11:20:00,63.62,63.71,63.62,63.71,5280.0,62.0052,62.0929,62.0052,62.0929,5280.0
2017-08-28 11:25:00,63.73,63.73,63.67,63.71,4800.0,62.1124,62.1124,62.0539,62.0929,4800.0
2017-08-28 11:30:00,63.73,63.76,63.69,63.75,5312.0,62.1124,62.1416,62.0734,62.1319,5312.0
2017-08-28 11:35:00,63.74,63.74,63.65,63.66,7300.0,62.1221,62.1221,62.0344,62.0442,7300.0
2017-08-28 11:40:00,63.67,63.67,63.63,63.64,5646.0,62.0539,62.0539,62.0149,62.0247,5646.0
2017-08-28 11:45:00,63.64,63.65,63.62,63.64,4700.0,62.0247,62.0344,62.0052,62.0247,4700.0
2017-08-28 11:50:00,63.64,63.7,63.63,63.69,4886.0,62.0247,62.0832,62.0149,62.0734,4886.0
2017-08-28 11:55:00,63.69,63.7,63.68,63.69,2300.0,62.0734,62.0832,62.0637,62.0734,2300.0
2017-08-28 12:00:00,63.68,63.69,63.63,63.65,8958.0,62.0637,62.0734,62.0149,62.0344,8958.0
2017-08-28 12:05:00,63.62,63.64,63.6,63.63,3746.0,62.0052,62.0247,61.9857,62.0149,3746.0
2017-08-28 12:10:00,63.62,63.67,63.62,63.67,2798.0,62.0052,62.0539,62.0052,62.0539,2798.0
2017-08-28 12:15:00,63.65,63.65,63.61,63.64,5600.0,62.0344,62.0344,61.9954,62.0247,5600.0
2017-08-28 12:20:00,63.65,63.66,63.61,63.62,5390.0,62.0344,62.0442,61.9954,62.0052,5390.0
2017-08-28 12:25:00,63.61,63.62,63.6,63.6,1800.0,61.9954,62.0052,61.9857,61.9857,1800.0
2017-08-28 12:30:00,63.59,63.62,63.57,63.59,6832.0,61.9759,62.0052,61.9565,61.9759,6832.0
2017-08-28 12:35:00,63.58,63.61,63.57,63.61,4366.0,61.9662,61.9954,61.9565,61.9954,4366.0
2017-08-28 12:40:00,63.59,63.6,63.54,63.54,10641.0,61.9759,61.9857,61.9272,61.9272,10641.0
2017-08-28 12:45:00,63.53,63.57,63.52,63.55,5170.0,61.9175,61.9565,61.9077,61.937,5170.0
2017-08-28 12:50:00,63.55,63.56,63.54,63.55,5000.0,61.937,61.9467,61.9272,61.937,5000.0
2017-08-28 12:55:00,63.57,63.58,63.54,63.55,4528.0,61.9565,61.9662,61.9272,61.937,4528.0
2017-08-28 13:00:00,63.55,63.6,63.55,63.59,2100.0,61.937,61.9857,61.937,61.9759,2100.0
2017-08-28 13:05:00,63.6,63.62,63.58,63.62,4355.0,61.9857,62.0052,61.9662,62.0052,4355.0
2017-08-28 13:10:00,63.62,63.69,63.61,63.67,6502.0,62.0052,62.0734,61.9954,62.0539,6502.0
2017-08-28 13:15:00,63.68,63.69,63.65,63.66,3381.0,62.0637,62.0734,62.0344,62.0442,3381.0
2017-08-28 13:20:00,63.67,63.67,63.64,63.65,5535.0,62.0539,62.0539,62.0247,62.0344,5535.0
2017-08-28 13:25:00,63.65,63.66,63.62,63.64,6459.0,62.0344,62.0442,62.0052,62.0247,6459.0
2017-08-28 13:30:00,63.64,63.64,63.61,63.61,4000.0,62.0247,62.0247,61.9954,61.9954,4000.0
2017-08-28 13:35:00,63.61,63.65,63.6,63.64,6700.0,61.9954,62.0344,61.9857,62.0247,6700.0
2017-08-28 13:40:00,63.63,63.63,63.59,63.61,4210.0,62.0149,62.0149,61.9759,61.9954,4210.0
2017-08-28 13:45:00,63.61,63.61,63.59,63.61,7661.0,61.9954,61.9954,61.9759,61.9954,7661.0
2017-08-28 13:50:00,63.6,63.66,63.6,63.66,11320.0,61.9857,62.0442,61.9857,62.0442,11320.0
2017-08-28 13:55:00,63.67,63.74,63.63,63.72,11128.0,62.0539,62.1221,62.0149,62.1026,11128.0
2017-08-28 14:00:00,63.72,63.74,63.7,63.73,4478.0,62.1026,62.1221,62.0832,62.1124,4478.0
2017-08-28 14:05:00,63.72,63.74,63.72,63.73,3000.0,62.1026,62.1221,62.1026,62.1124,3000.0
2017-08-28 14:10:00,63.73,63.76,63.71,63.76,7169.0,62.1124,62.1416,62.0929,62.1416,7169.0
2017-08-28 14:15:00,63.75,63.77,63.73,63.77,7178.0,62.1319,62.1514,62.1124,62.1514,7178.0
2017-08-28 14:20:00,63.75,63.77,63.73,63.77,4481.0,62.1319,62.1514,62.1124,62.1514,4481.0
2017-08-28 14:25:00,63.77,63.77,63.72,63.77,8300.0,62.1514,62.1514,62.1026,62.1514,8300.0
2017-08-28 14:30:00,63.76,63.76,63.73,63.74,8796.0,62.1416,62.1416,62.1124,62.1221,8796.0
2017-08-28 14:35:00,63.76,63.77,63.73,63.76,7328.0,62.1416,62.1514,62.1124,62.1416,7328.0
2017-08-28 14:40:00,63.76,63.82,63.75,63.78,9426.0,62.1416,62.2001,62.1319,62.1611,9426.0
2017-08-28 14:45:00,63.78,63.78,63.75,63.75,6772.0,62.1611,62.1611,62.1319,62.1319,6772.0
2017-08-28 14:50:00,63.74,63.75,63.71,63.71,7579.0,62.1221,62.1319,62.0929,62.0929,7579.0
2017-08-28 14:55:00,63.71,63.72,63.66,63.66,7512.0,62.0929,62.1026,62.0442,62.0442,7512.0
2017-08-28 15:00:00,63.67,63.7,63.66,63.68,9296.0,62.0539,62.0832,62.0442,62.0637,9296.0
2017-08-28 15:05:00,63.68,63.68,63.64,63.64,6500.0,62.0637,62.0637,62.0247,62.0247,6500.0
2017-08-28 15:10:00,63.65,63.65,63.61,63.62,6486.0,62.0344,62.0344,61.9954,62.0052,6486.0
2017-08-28 15:15:00,63.62,63.63,63.61,63.61,7150.0,62.0052,62.0149,61.9954,61.9954,7150.0
2017-08-28 15:20:00,63.62,63.67,63.61,63.65,10425.0,62.0052,62.0539,61.9954,62.0344,10425.0
2017-08-28 15:25:00,63.64,63.66,63.62,63.64,9068.0,62.0247,62.0442,62.0052,62.0247,9068.0
2017-08-28 15:30:00,63.64,63.66,63.61,63.63,12000.0,62.0247,62.0442,61.9954,62.0149,12000.0
2017-08-28 15:35:00,63.62,63.63,63.6,63.62,13253.0,62.0052,62.0149,61.9857,62.0052,13253.0
2017-08-28 15:40:00,63.61,63.66,63.6,63.65,15205.0,61.9954,62.0442,61.9857,62.0344,15205.0
2017-08-28 15:45:00,63.64,63.64,63.58,63.59,17615.0,62.0247,62.0247,61.9662,61.9759,17615.0
2017-08-28 15:50:00,63.59,63.59,63.5,63.53,48433.0,61.9759,61.9759,61.8882,61.9175,48433.0
2017-08-28 15:55:00,63.53,63.63,63.52,63.62,63677.0,61.9175,62.0149,61.9077,62.0052,63677.0
2017-08-29 09:30:00,63.2,63.27,63.15,63.2,22127.0,61.5958,61.6641,61.5471,61.5958,22127.0
2017-08-29 09:35:00,63.2,63.35,63.2,63.32,7943.0,61.5958,61.742,61.5958,61.7128,7943.0
2017-08-29 09:40:00,63.31,63.43,63.31,63.36,64805.0,61.7031,61.82,61.7031,61.7518,64805.0
2017-08-29 09:45:00,63.36,63.43,63.26,63.27,37728.0,61.7518,61.82,61.6543,61.6641,37728.0
2017-08-29 09:50:00,63.27,63.37,63.24,63.28,23564.0,61.6641,61.7615,61.6348,61.6738,23564.0
2017-08-29 09:55:00,63.31,63.33,63.2,63.25,14549.0,61.7031,61.7225,61.5958,61.6446,14549.0
2017-08-29 10:00:00,63.25,63.25,63.08,63.08,14534.0,61.6446,61.6446,61.4789,61.4789,14534.0
2017-08-29 10:05:00,63.09,63.1,63.03,63.06,10718.0,61.4886,61.4984,61.4302,61.4594,10718.0
2017-08-29 10:10:00,63.06,63.09,62.99,63.06,9355.0,61.4594,61.4886,61.3912,61.4594,9355.0
2017-08-29 10:15:00,63.06,63.14,63.03,63.04,12677.0,61.4594,61.5374,61.4302,61.4399,12677.0
2017-08-29 10:20:00,63.06,63.07,62.97,63.03,6700.0,61.4594,61.4691,61.3717,61.4302,6700.0
2017-08-29 10:25:00,62.98,63.01,62.97,63.0,4209.0,61.3814,61.4107,61.3717,61.4009,4209.0
2017-08-29 10:30:00,63.02,63.11,63.0,63.09,9286.0,61.4204,61.5081,61.4009,61.4886,9286.0
2017-08-29 10:35:00,63.09,63.14,63.06,63.14,28219.0,61.4886,61.5374,61.4594,61.5374,28219.0
2017-08-29 10:40:00,63.14,63.29,63.13,63.29,11000.0,61.5374,61.6836,61.5276,61.6836,11000.0
2017-08-29 10:45:00,63.27,63.29,63.24,63.28,5989.0,61.6641,61.6836,61.6348,61.6738,5989.0
2017-08-29 10:50:00,63.26,63.31,63.26,63.29,18185.0,61.6543,61.7031,61.6543,61.6836,18185.0
2017-08-29 10:55:00,63.29,63.36,63.29,63.35,9551.0,61.6836,61.7518,61.6836,61.742,9551.0
2017-08-29 11:00:00,63.34,63.36,63.33,63.34,5515.0,61.7323,61.7518,61.7225,61.7323,5515.0
2017-08-29 11:05:00,63.34,63.47,63.34,63.46,3900.0,61.7323,61.859,61.7323,61.8492,3900.0
2017-08-29 11:10:00,63.47,63.49,63.43,63.46,6889.0,61.859,61.8785,61.82,61.8492,6889.0
2017-08-29 11:15:00,63.46,63.46,63.36,63.38,4600.0,61.8492,61.8492,61.7518,61.7713,4600.0
2017-08-29 11:20:00,63.37,63.41,63.36,63.37,7086.0,61.7615,61.8005,61.7518,61.7615,7086.0
2017-08-29 11:25:00,63.38,63.38,63.33,63.36,4427.0,61.7713,61.7713,61.7225,61.7518,4427.0
2017-08-29 11:30:00,63.32,63.41,63.32,63.41,7344.0,61.7128,61.8005,61.7128,61.8005,7344.0
2017-08-29 11:35:00,63.42,63.45,63.39,63.43,8108.0,61.8103,61.8395,61.781,61.82,8108.0
2017-08-29 11:40:00,63.43,63.47,63.41,63.47,4972.0,61.82,61.859,61.8005,61.859,4972.0
2017-08-29 11:45:00,63.48,63.56,63.48,63.54,8797.0,61.8687,61.9467,61.8687,61.9272,8797.0
2017-08-29 11:50:00,63.55,63.55,63.52,63.53,1333.0,61.937,61.937,61.9077,61.9175,1333.0
2017-08-29 11:55:00,63.53,63.57,63.52,63.57,7325.0,61.9175,61.9565,61.9077,61.9565,7325.0
2017-08-29 12:00:00,63.55,63.55,63.53,63.53,3741.0,61.937,61.937,61.9175,61.9175,3741.0
2017-08-29 12:05:00,63.53,63.53,63.5,63.5,4920.0,61.9175,61.9175,61.8882,61.8882,4920.0
2017-08-29 12:10:00,63.51,63.52,63.48,63.49,4600.0,61.898,61.9077,61.8687,61.8785,4600.0
2017-08-29 12:15:00,63.5,63.53,63.49,63.51,3174.0,61.8882,61.9175,61.8785,61.898,3174.0
2017-08-29 12:20:00,63.51,63.52,63.5,63.5,2405.0,61.898,61.9077,61.8882,61.8882,2405.0
2017-08-29 12:25:00,63.51,63.53,63.49,63.51,2869.0,61.898,61.9175,61.8785,61.898,2869.0
2017-08-29 12:30:00,63.51,63.54,63.5,63.51,3682.0,61.898,61.9272,61.8882,61.898,3682.0
2017-08-29 12:35:00,63.51,63.53,63.51,63.51,2100.0,61.898,61.9175,61.898,61.898,2100.0
2017-08-29 12:40:00,63.52,63.53,63.5,63.53,1608.0,61.9077,61.9175,61.8882,61.9175,1608.0
2017-08-29 12:45:00,63.53,63.61,63.53,63.61,4012.0,61.9175,61.9954,61.9175,61.9954,4012.0
2017-08-29 12:50:00,63.62,63.63,63.57,63.58,4754.0,62.0052,62.0149,61.9565,61.9662,4754.0
2017-08-29 12:55:00,63.59,63.59,63.58,63.59,2600.0,61.9759,61.9759,61.9662,61.9759,2600.0
2017-08-29 13:00:00,63.59,63.59,63.49,63.49,8647.0,61.9759,61.9759,61.8785,61.8785,8647.0
2017-08-29 13:05:00,63.5,63.53,63.49,63.53,3600.0,61.8882,61.9175,61.8785,61.9175,3600.0
2017-08-29 13:10:00,63.52,63.52,63.49,63.49,2000.0,61.9077,61.9077,61.8785,61.8785,2000.0
2017-08-29 13:15:00,63.48,63.51,63.46,63.49,2221.0,61.8687,61.898,61.8492,61.8785,2221.0
2017-08-29 13:20:00,63.5,63.51,63.49,63.5,3790.0,61.8882,61.898,61.8785,61.8882,3790.0
2017-08-29 13:25:00,63.52,63.59,63.48,63.59,2875.0,61.9077,61.9759,61.8687,61.9759,2875.0
2017-08-29 13:30:00,63.57,63.6,63.53,63.55,2400.0,61.9565,61.9857,61.9175,61.937,2400.0
2017-08-29 13:35:00,63.54,63.54,63.5,63.52,2300.0,61.9272,61.9272,61.8882,61.9077,2300.0
2017-08-29 13:40:00,63.52,63.54,63.5,63.51,3909.0,61.9077,61.9272,61.8882,61.898,3909.0
2017-08-29 13:45:00,63.51,63.53,63.5,63.51,12300.0,61.898,61.9175,61.8882,61.898,12300.0
2017-08-29 13:50:00,63.51,63.52,63.44,63.44,4650.0,61.898,61.9077,61.8298,61.8298,4650.0
2017-08-29 13:55:00,63.44,63.5,63.44,63.5,3292.0,61.8298,61.8882,61.8298,61.8882,3292.0
2017-08-29 14:00:00,63.51,63.56,63.46,63.48,12300.0,61.898,61.9467,61.8492,61.8687,12300.0
2017-08-29 14:05:00,63.5,63.53,63.49,63.49,1000.0,61.8882,61.9175,61.8785,61.8785,1000.0
2017-08-29 14:10:00,63.49,63.49,63.46,63.48,2561.0,61.8785,61.8785,61.8492,61.8687,2561.0
2017-08-29 14:15:00,63.5,63.51,63.48,63.49,2800.0,61.8882,61.898,61.8687,61.8785,2800.0
2017-08-29 14:20:00,63.5,63.55,63.5,63.52,14084.0,61.8882,61.937,61.8882,61.9077,14084.0
2017-08-29 14:25:00,63.52,63.54,63.5,63.5,9868.0,61.9077,61.9272,61.8882,61.8882,9868.0
2017-08-29 14:30:00,63.5,63.51,63.47,63.51,9940.0,61.8882,61.898,61.859,61.898,9940.0
2017-08-29 14:35:00,63.51,63.53,63.5,63.52,3979.0,61.898,61.9175,61.8882,61.9077,3979.0
2017-08-29 14:40:00,63.52,63.56,63.51,63.55,9640.0,61.9077,61.9467,61.898,61.937,9640.0
2017-08-29 14:45:00,63.55,63.55,63.51,63.53,9411.0,61.937,61.937,61.898,61.9175,9411.0
2017-08-29 14:50:00,63.54,63.55,63.53,63.54,4393.0,61.9272,61.937,61.9175,61.9272,4393.0
2017-08-29 14:55:00,63.54,63.54,63.5,63.53,8315.0,61.9272,61.9272,61.8882,61.9175,8315.0
2017-08-29 15:00:00,63.53,63.53,63.49,63.52,7017.0,61.9175,61.9175,61.8785,61.9077,7017.0
2017-08-29 15:05:00,63.52,63.52,63.47,63.5,9463.0,61.9077,61.9077,61.859,61.8882,9463.0
2017-08-29 15:10:00,63.49,63.53,63.49,63.5,10806.0,61.8785,61.9175,61.8785,61.8882,10806.0
2017-08-29 15:15:00,63.49,63.51,63.48,63.49,13519.0,61.8785,61.898,61.8687,61.8785,13519.0
2017-08-29 15:20:00,63.49,63.49,63.47,63.49,8443.0,61.8785,61.8785,61.859,61.8785,8443.0
2017-08-29 15:25:00,63.49,63.53,63.48,63.5,11795.0,61.8785,61.9175,61.8687,61.8882,11795.0
2017-08-29 15:30:00,63.5,63.5,63.46,63.47,12938.0,61.8882,61.8882,61.8492,61.859,12938.0
2017-08-29 15:35:00,63.47,63.48,63.41,63.44,23893.0,61.859,61.8687,61.8005,61.8298,23893.0
2017-08-29 15:40:00,63.44,63.5,63.44,63.5,16295.0,61.8298,61.8882,61.8298,61.8882,16295.0
2017-08-29 15:45:00,63.5,63.5,63.43,63.44,24128.0,61.8882,61.8882,61.82,61.8298,24128.0
2017-08-29 15:50:00,63.4,63.44,63.37,63.38,51400.0,61.7908,61.8298,61.7615,61.7713,51400.0
2017-08-29 15:55:00,63.38,63.39,63.33,63.37,113687.0,61.7713,61.781,61.7225,61.7615,113687.0
2017-08-30 09:30:00,63.36,63.61,63.36,63.45,21375.0,61.7518,61.9954,61.7518,61.8395,21375.0
2017-08-30 09:35:00,63.49,63.52,63.32,63.5,6514.0,61.8785,61.9077,61.7128,61.8882,6514.0
2017-08-30 09:40:00,63.59,63.7,63.57,63.61,7945.0,61.9759,62.0832,61.9565,61.9954,7945.0
2017-08-30 09:45:00,63.64,63.73,63.64,63.69,12172.0,62.0247,62.1124,62.0247,62.0734,12172.0
2017-08-30 09:50:00,63.71,63.77,63.67,63.74,10955.0,62.0929,62.1514,62.0539,62.1221,10955.0
2017-08-30 09:55:00,63.76,63.76,63.63,63.66,22597.0,62.1416,62.1416,62.0149,62.0442,22597.0
2017-08-30 10:00:00,63.63,63.66,63.46,63.48,12721.0,62.0149,62.0442,61.8492,61.8687,12721.0
2017-08-30 10:05:00,63.46,63.47,63.37,63.41,11000.0,61.8492,61.859,61.7615,61.8005,11000.0
2017-08-30 10:10:00,63.42,63.52,63.42,63.48,13689.0,61.8103,61.9077,61.8103,61.8687,13689.0
2017-08-30 10:15:00,63.5,63.59,63.48,63.51,11180.0,61.8882,61.9759,61.8687,61.898,11180.0
2017-08-30 10:20:00,63.52,63.54,63.5,63.54,6321.0,61.9077,61.9272,61.8882,61.9272,6321.0
2017-08-30 10:25:00,63.54,63.57,63.52,63.53,9641.0,61.9272,61.9565,61.9077,61.9175,9641.0
2017-08-30 10:30:00,63.54,63.54,63.52,63.52,5166.0,61.9272,61.9272,61.9077,61.9077,5166.0
2017-08-30 10:35:00,63.52,63.58,63.52,63.55,11079.0,61.9077,61.9662,61.9077,61.937,11079.0
2017-08-30 10:40:00,63.55,63.64,63.54,63.62,12800.0,61.937,62.0247,61.9272,62.0052,12800.0
2017-08-30 10:45:00,63.63,63.69,63.62,63.69,16281.0,62.0149,62.0734,62.0052,62.0734,16281.0
2017-08-30 10:50:00,63.67,63.72,63.65,63.71,13966.0,62.0539,62.1026,62.0344,62.0929,13966.0
2017-08-30 10:55:00,63.7,63.71,63.62,63.66,16336.0,62.0832,62.0929,62.0052,62.0442,16336.0
2017-08-30 11:00:00,63.66,63.67,63.58,63.6,14800.0,62.0442,62.0539,61.9662,61.9857,14800.0
2017-08-30 11:05:00,63.6,63.61,63.57,63.6,10308.0,61.9857,61.9954,61.9565,61.9857,10308.0
2017-08-30 11:10:00,63.61,63.68,63.6,63.65,9400.0,61.9954,62.0637,61.9857,62.0344,9400.0
2017-08-30 11:15:00,63.65,63.73,63.64,63.73,15200.0,62.0344,62.1124,62.0247,62.1124,15200.0
2017-08-30 11:20:00,63.73,63.77,63.71,63.77,12335.0,62.1124,62.1514,62.0929,62.1514,12335.0
2017-08-30 11:25:00,63.78,63.79,63.75,63.77,6512.0,62.1611,62.1709,62.1319,62.1514,6512.0
2017-08-30 11:30:00,63.78,63.78,63.72,63.74,7237.0,62.1611,62.1611,62.1026,62.1221,7237.0
2017-08-30 11:35:00,63.74,63.76,63.72,63.75,10341.0,62.1221,62.1416,62.1026,62.1319,10341.0
2017-08-30 11:40:00,63.75,63.79,63.75,63.77,9940.0,62.1319,62.1709,62.1319,62.1514,9940.0
2017-08-30 11:45:00,63.78,63.78,63.74,63.74,5165.0,62.1611,62.1611,62.1221,62.1221,5165.0
2017-08-30 11:50:00,63.73,63.77,63.73,63.75,7493.0,62.1124,62.1514,62.1124,62.1319,7493.0
2017-08-30 11:55:00,63.75,63.79,63.74,63.79,10987.0,62.1319,62.1709,62.1221,62.1709,10987.0
2017-08-30 12:00:00,63.79,63.83,63.78,63.81,7723.0,62.1709,62.2099,62.1611,62.1904,7723.0
2017-08-30 12:05:00,63.8,63.82,63.78,63.82,9900.0,62.1806,62.2001,62.1611,62.2001,9900.0
2017-08-30 12:10:00,63.82,63.83,63.77,63.83,5450.0,62.2001,62.2099,62.1514,62.2099,5450.0
2017-08-30 12:15:00,63.83,63.85,63.82,63.83,6315.0,62.2099,62.2293,62.2001,62.2099,6315.0
2017-08-30 12:20:00,63.84,63.86,63.82,63.86,8082.0,62.2196,62.2391,62.2001,62.2391,8082.0
2017-08-30 12:25:00,63.86,63.88,63.84,63.86,9915.0,62.2391,62.2586,62.2196,62.2391,9915.0
2017-08-30 12:30:00,63.85,63.89,63.84,63.88,14264.0,62.2293,62.2683,62.2196,62.2586,14264.0
2017-08-30 12:35:00,63.88,63.9,63.87,63.87,7759.0,62.2586,62.2781,62.2488,62.2488,7759.0
2017-08-30 12:40:00,63.88,63.91,63.85,63.88,15912.0,62.2586,62.2878,62.2293,62.2586,15912.0
2017-08-30 12:45:00,63.89,63.89,63.81,63.84,15371.0,62.2683,62.2683,62.1904,62.2196,15371.0
2017-08-30 12:50:00,63.82,63.84,63.8,63.83,5388.0,62.2001,62.2196,62.1806,62.2099,5388.0
2017-08-30 12:55:00,63.81,63.94,63.81,63.92,16790.0,62.1904,62.3171,62.1904,62.2976,16790.0
2017-08-30 13:00:00,63.92,63.94,63.88,63.89,17416.0,62.2976,62.3171,62.2586,62.2683,17416.0
2017-08-30 13:05:00,63.89,64.0,63.89,63.96,8906.0,62.2683,62.3755,62.2683,62.3366,8906.0
2017-08-30 13:10:00,63.96,64.03,63.96,64.02,8474.0,62.3366,62.4048,62.3366,62.395,8474.0
2017-08-30 13:15:00,64.03,64.04,63.98,64.01,6500.0,62.4048,62.4145,62.356,62.3853,6500.0
2017-08-30 13:20:00,64.02,64.08,64.0,64.05,8562.0,62.395,62.4535,62.3755,62.4243,8562.0
2017-08-30 13:25:00,64.08,64.11,64.05,64.05,18462.0,62.4535,62.4827,62.4243,62.4243,18462.0
2017-08-30 13:30:00,64.04,64.08,64.01,64.04,4600.0,62.4145,62.4535,62.3853,62.4145,4600.0
2017-08-30 13:35:00,64.04,64.07,64.03,64.07,15386.0,62.4145,62.4438,62.4048,62.4438,15386.0
2017-08-30 13:40:00,64.08,64.12,64.06,64.07,6775.0,62.4535,62.4925,62.434,62.4438,6775.0
2017-08-30 13:45:00,64.08,64.18,64.08,64.18,12541.0,62.4535,62.551,62.4535,62.551,12541.0
2017-08-30 13:50:00,64.17,64.25,64.14,64.16,16384.0,62.5412,62.6192,62.512,62.5315,16384.0
2017-08-30 13:55:00,64.17,64.2,64.13,64.13,5946.0,62.5412,62.5705,62.5022,62.5022,5946.0
2017-08-30 14:00:00,64.13,64.14,64.09,64.09,10859.0,62.5022,62.512,62.4633,62.4633,10859.0
2017-08-30 14:05:00,64.11,64.15,64.1,64.15,7214.0,62.4827,62.5217,62.473,62.5217,7214.0
2017-08-30 14:10:00,64.15,64.17,64.11,64.16,9335.0,62.5217,62.5412,62.4827,62.5315,9335.0
2017-08-30 14:15:00,64.17,64.2,64.13,64.14,10715.0,62.5412,62.5705,62.5022,62.512,10715.0
2017-08-30 14:20:00,64.15,64.16,64.1,64.1,11577.0,62.5217,62.5315,62.473,62.473,11577.0
2017-08-30 14:25:00,64.11,64.16,64.08,64.13,7450.0,62.4827,62.5315,62.4535,62.5022,7450.0
2017-08-30 14:30:00,64.11,64.14,64.09,64.14,9400.0,62.4827,62.512,62.4633,62.512,9400.0
2017-08-30 14:35:00,64.12,64.15,64.1,64.14,10717.0,62.4925,62.5217,62.473,62.512,10717.0
2017-08-30 14:40:00,64.14,64.14,64.08,64.08,8500.0,62.512,62.512,62.4535,62.4535,8500.0
2017-08-30 14:45:00,64.06,64.08,64.05,64.07,7771.0,62.434,62.4535,62.4243,62.4438,7771.0
2017-08-30 14:50:00,64.06,64.11,64.06,64.1,5553.0,62.434,62.4827,62.434,62.473,5553.0
2017-08-30 14:55:00,64.1,64.14,64.1,64.12,8979.0,62.473,62.512,62.473,62.4925,8979.0
2017-08-30 15:00:00,64.13,64.15,64.09,64.12,18078.0,62.5022,62.5217,62.4633,62.4925,18078.0
2017-08-30 15:05:00,64.11,64.16,64.11,64.13,12678.0,62.4827,62.5315,62.4827,62.5022,12678.0
2017-08-30 15:10:00,64.14,64.16,64.1,64.1,12570.0,62.512,62.5315,62.473,62.473,12570.0
2017-08-30 15:15:00,64.1,64.13,64.09,64.1,21287.0,62.473,62.5022,62.4633,62.473,21287.0
2017-08-30 15:20:00,64.12,64.12,64.07,64.11,8287.0,62.4925,62.4925,62.4438,62.4827,8287.0
2017-08-30 15:25:00,64.11,64.12,64.06,64.11,19232.0,62.4827,62.4925,62.434,62.4827,19232.0
2017-08-30 15:30:00,64.11,64.12,64.08,64.08,16074.0,62.4827,62.4925,62.4535,62.4535,16074.0
2017-08-30 15:35:00,64.08,64.09,64.03,64.07,22732.0,62.4535,62.4633,62.4048,62.4438,22732.0
2017-08-30 15:40:00,64.07,64.1,64.02,64.08,42336.0,62.4438,62.473,62.395,62.4535,42336.0
2017-08-30 15:45:00,64.08,64.11,64.05,64.07,31313.0,62.4535,62.4827,62.4243,62.4438,31313.0
2017-08-30 15:50:00,64.07,64.13,64.07,64.12,48180.0,62.4438,62.5022,62.4438,62.4925,48180.0
2017-08-30 15:55:00,64.12,64.15,64.07,64.13,126204.0,62.4925,62.5217,62.4438,62.5022,126204.0
2017-08-31 09:30:00,64.13,64.27,64.03,64.27,39163.0,62.5022,62.6387,62.4048,62.6387,39163.0
2017-08-31 09:35:00,64.28,64.34,64.28,64.32,18883.0,62.6484,62.7069,62.6484,62.6874,18883.0
2017-08-31 09:40:00,64.32,64.34,64.26,64.29,8276.0,62.6874,62.7069,62.6289,62.6582,8276.0
2017-08-31 09:45:00,64.3,64.33,64.28,64.33,3769.0,62.6679,62.6972,62.6484,62.6972,3769.0
2017-08-31 09:50:00,64.3,64.41,64.27,64.4,27221.0,62.6679,62.7751,62.6387,62.7654,27221.0
2017-08-31 09:55:00,64.37,64.4,64.31,64.38,12076.0,62.7362,62.7654,62.6777,62.7459,12076.0
2017-08-31 10:00:00,64.36,64.41,64.35,64.39,13608.0,62.7264,62.7751,62.7167,62.7556,13608.0
2017-08-31 10:05:00,64.39,64.49,64.39,64.44,21850.0,62.7556,62.8531,62.7556,62.8044,21850.0
2017-08-31 10:10:00,64.46,64.47,64.41,64.46,22871.0,62.8239,62.8336,62.7751,62.8239,22871.0
2017-08-31 10:15:00,64.45,64.6,64.39,64.58,13124.0,62.8141,62.9603,62.7556,62.9408,13124.0
2017-08-31 10:20:00,64.56,64.6,64.48,64.5,40693.0,62.9213,62.9603,62.8434,62.8629,40693.0
2017-08-31 10:25:00,64.49,64.52,64.4,64.41,41294.0,62.8531,62.8823,62.7654,62.7751,41294.0
2017-08-31 10:30:00,64.39,64.49,64.38,64.43,14642.0,62.7556,62.8531,62.7459,62.7946,14642.0
2017-08-31 10:35:00,64.43,64.47,64.37,64.43,20343.0,62.7946,62.8336,62.7362,62.7946,20343.0
2017-08-31 10:40:00,64.4,64.43,64.26,64.29,26945.0,62.7654,62.7946,62.6289,62.6582,26945.0
2017-08-31 10:45:00,64.29,64.35,64.25,64.27,6843.0,62.6582,62.7167,62.6192,62.6387,6843.0
2017-08-31 10:50:00,64.24,64.29,64.2,64.22,19507.0,62.6095,62.6582,62.5705,62.59,19507.0
2017-08-31 10:55:00,64.23,64.24,64.21,64.23,12658.0,62.5997,62.6095,62.5802,62.5997,12658.0
2017-08-31 11:00:00,64.23,64.23,64.11,64.16,36746.0,62.5997,62.5997,62.4827,62.5315,36746.0
2017-08-31 11:05:00,64.15,64.19,64.14,64.18,23078.0,62.5217,62.5607,62.512,62.551,23078.0
2017-08-31 11:10:00,64.17,64.23,64.17,64.23,7662.0,62.5412,62.5997,62.5412,62.5997,7662.0
2017-08-31 11:15:00,64.21,64.26,64.21,64.21,13203.0,62.5802,62.6289,62.5802,62.5802,13203.0
2017-08-31 11:20:00,64.22,64.27,64.21,64.27,7259.0,62.59,62.6387,62.5802,62.6387,7259.0
2017-08-31 11:25:00,64.27,64.33,64.23,64.33,3419.0,62.6387,62.6972,62.5997,62.6972,3419.0
2017-08-31 11:30:00,64.35,64.35,64.23,64.32,8065.0,62.7167,62.7167,62.5997,62.6874,8065.0
2017-08-31 11:35:00,64.33,64.37,64.32,64.35,8927.0,62.6972,62.7362,62.6874,62.7167,8927.0
2017-08-31 11:40:00,64.38,64.41,64.35,64.4,25973.0,62.7459,62.7751,62.7167,62.7654,25973.0
2017-08-31 11:45:00,64.42,64.47,64.42,64.45,10249.0,62.7849,62.8336,62.7849,62.8141,10249.0
2017-08-31 11:50:00,64.45,64.46,64.41,64.41,10057.0,62.8141,62.8239,62.7751,62.7751,10057.0
2017-08-31 11:55:00,64.44,64.44,64.38,64.41,9002.0,62.8044,62.8044,62.7459,62.7751,9002.0
2017-08-31 12:00:00,64.43,64.48,64.39,64.45,14125.0,62.7946,62.8434,62.7556,62.8141,14125.0
2017-08-31 12:05:00,64.47,64.53,64.46,64.5,36546.0,62.8336,62.8921,62.8239,62.8629,36546.0
2017-08-31 12:10:00,64.49,64.53,64.49,64.51,2151.0,62.8531,62.8921,62.8531,62.8726,2151.0
2017-08-31 12:15:00,64.53,64.54,64.49,64.49,5987.0,62.8921,62.9018,62.8531,62.8531,5987.0
2017-08-31 12:20:00,64.49,64.52,64.48,64.51,12455.0,62.8531,62.8823,62.8434,62.8726,12455.0
2017-08-31 12:25:00,64.49,64.51,64.48,64.48,2300.0,62.8531,62.8726,62.8434,62.8434,2300.0
2017-08-31 12:30:00,64.5,64.51,64.43,64.43,9764.0,62.8629,62.8726,62.7946,62.7946,9764.0
2017-08-31 12:35:00,64.42,64.42,64.4,64.41,4156.0,62.7849,62.7849,62.7654,62.7751,4156.0
2017-08-31 12:40:00,64.41,64.45,64.41,64.42,2606.0,62.7751,62.8141,62.7751,62.7849,2606.0
2017-08-31 12:45:00,64.42,64.42,64.39,64.4,6978.0,62.7849,62.7849,62.7556,62.7654,6978.0
2017-08-31 12:50:00,64.42,64.45,64.4,64.41,5157.0,62.7849,62.8141,62.7654,62.7751,5157.0
2017-08-31 12:55:00,64.42,64.48,64.4,64.45,2621.0,62.7849,62.8434,62.7654,62.8141,2621.0
2017-08-31 13:00:00,64.45,64.49,64.42,64.42,3923.0,62.8141,62.8531,62.7849,62.7849,3923.0
2017-08-31 13:05:00,64.43,64.47,64.41,64.45,21813.0,62.7946,62.8336,62.7751,62.8141,21813.0
2017-08-31 13:10:00,64.45,64.46,64.43,64.44,20944.0,62.8141,62.8239,62.7946,62.8044,20944.0
2017-08-31 13:15:00,64.44,64.46,64.42,64.45,13399.0,62.8044,62.8239,62.7849,62.8141,13399.0
2017-08-31 13:20:00,64.45,64.46,64.42,64.43,18363.0,62.8141,62.8239,62.7849,62.7946,18363.0
2017-08-31 13:25:00,64.42,64.49,64.41,64.48,27084.0,62.7849,62.8531,62.7751,62.8434,27084.0
2017-08-31 13:30:00,64.48,64.49,64.45,64.47,14350.0,62.8434,62.8531,62.8141,62.8336,14350.0
2017-08-31 13:35:00,64.46,64.5,64.45,64.47,25126.0,62.8239,62.8629,62.8141,62.8336,25126.0
2017-08-31 13:40:00,64.47,64.49,64.44,64.49,28928.0,62.8336,62.8531,62.8044,62.8531,28928.0
2017-08-31 13:45:00,64.48,64.48,64.46,64.47,24120.0,62.8434,62.8434,62.8239,62.8336,24120.0
2017-08-31 13:50:00,64.47,64.5,64.46,64.5,4244.0,62.8336,62.8629,62.8239,62.8629,4244.0
2017-08-31 13:55:00,64.48,64.48,64.44,64.48,14787.0,62.8434,62.8434,62.8044,62.8434,14787.0
2017-08-31 14:00:00,64.47,64.47,64.41,64.45,39493.0,62.8336,62.8336,62.7751,62.8141,39493.0
2017-08-31 14:05:00,64.45,64.45,64.43,64.44,9430.0,62.8141,62.8141,62.7946,62.8044,9430.0
2017-08-31 14:10:00,64.44,64.49,64.43,64.49,36011.0,62.8044,62.8531,62.7946,62.8531,36011.0
2017-08-31 14:15:00,64.48,64.49,64.47,64.48,57417.0,62.8434,62.8531,62.8336,62.8434,57417.0
2017-08-31 14:20:00,64.48,64.52,64.47,64.51,14257.0,62.8434,62.8823,62.8336,62.8726,14257.0
2017-08-31 14:25:00,64.5,64.56,64.5,64.55,8133.0,62.8629,62.9213,62.8629,62.9116,8133.0
2017-08-31 14:30:00,64.55,64.58,64.54,64.56,16578.0,62.9116,62.9408,62.9018,62.9213,16578.0
2017-08-31 14:35:00,64.56,64.6,64.56,64.59,8457.0,62.9213,62.9603,62.9213,62.9506,8457.0
2017-08-31 14:40:00,64.59,64.59,64.54,64.54,40049.0,62.9506,62.9506,62.9018,62.9018,40049.0
2017-08-31 14:45:00,64.55,64.6,64.54,64.6,21310.0,62.9116,62.9603,62.9018,62.9603,21310.0
2017-08-31 14:50:00,64.6,64.6,64.52,64.54,21294.0,62.9603,62.9603,62.8823,62.9018,21294.0
2017-08-31 14:55:00,64.54,64.57,64.52,64.56,10399.0,62.9018,62.9311,62.8823,62.9213,10399.0
2017-08-31 15:00:00,64.55,64.57,64.54,64.55,14785.0,62.9116,62.9311,62.9018,62.9116,14785.0
2017-08-31 15:05:00,64.55,64.57,64.47,64.47,13265.0,62.9116,62.9311,62.8336,62.8336,13265.0
2017-08-31 15:10:00,64.49,64.5,64.47,64.49,11214.0,62.8531,62.8629,62.8336,62.8531,11214.0
2017-08-31 15:15:00,64.49,64.49,64.46,64.47,15233.0,62.8531,62.8531,62.8239,62.8336,15233.0
2017-08-31 15:20:00,64.47,64.48,64.45,64.47,14775.0,62.8336,62.8434,62.8141,62.8336,14775.0
2017-08-31 15:25:00,64.47,64.48,64.44,64.47,15250.0,62.8336,62.8434,62.8044,62.8336,15250.0
2017-08-31 15:30:00,64.47,64.5,64.44,64.5,24326.0,62.8336,62.8629,62.8044,62.8629,24326.0
2017-08-31 15:35:00,64.5,64.56,64.49,64.52,39254.0,62.8629,62.9213,62.8531,62.8823,39254.0
2017-08-31 15:40:00,64.52,64.61,64.52,64.59,45102.0,62.8823,62.9701,62.8823,62.9506,45102.0
2017-08-31 15:45:00,64.59,64.6,64.57,64.59,40452.0,62.9506,62.9603,62.9311,62.9506,40452.0
2017-08-31 15:50:00,64.58,64.61,64.54,64.54,52179.0,62.9408,62.9701,62.9018,62.9018,52179.0
2017-08-31 15:55:00,64.55,64.64,64.53,64.59,171543.0,62.9116,62.9993,62.8921,62.9506,171543.0
2017-09-01 09:30:00,64.66,64.68,64.57,64.61,42516.0,63.0188,63.0383,62.9311,62.9701,42516.0
2017-09-01 09:35:00,64.59,64.67,64.47,64.67,25047.0,62.9506,63.0285,62.8336,63.0285,25047.0
2017-09-01 09:40:00,64.65,64.74,64.58,64.63,90221.0,63.009,63.0968,62.9408,62.9896,90221.0
2017-09-01 09:45:00,64.62,64.65,64.54,64.56,9830.0,62.9798,63.009,62.9018,62.9213,9830.0
2017-09-01 09:50:00,64.55,64.58,64.32,64.33,24793.0,62.9116,62.9408,62.6874,62.6972,24793.0
2017-09-01 09:55:00,64.35,64.38,64.18,64.19,34774.0,62.7167,62.7459,62.551,62.5607,34774.0
2017-09-01 10:00:00,64.19,64.26,64.12,64.24,29050.0,62.5607,62.6289,62.4925,62.6095,29050.0
2017-09-01 10:05:00,64.23,64.34,64.22,64.33,9981.0,62.5997,62.7069,62.59,62.6972,9981.0
2017-09-01 10:10:00,64.33,64.33,64.26,64.3,40723.0,62.6972,62.6972,62.6289,62.6679,40723.0
2017-09-01 10:15:00,64.3,64.38,64.28,64.36,26490.0,62.6679,62.7459,62.6484,62.7264,26490.0
2017-09-01 10:20:00,64.36,64.39,64.33,64.39,12611.0,62.7264,62.7556,62.6972,62.7556,12611.0
2017-09-01 10:25:00,64.39,64.52,64.38,64.51,20772.0,62.7556,62.8823,62.7459,62.8726,20772.0
2017-09-01 10:30:00,64.51,64.54,64.48,64.54,10800.0,62.8726,62.9018,62.8434,62.9018,10800.0
2017-09-01 10:35:00,64.54,64.56,64.53,64.55,2300.0,62.9018,62.9213,62.8921,62.9116,2300.0
2017-09-01 10:40:00,64.55,64.62,64.53,64.53,23440.0,62.9116,62.9798,62.8921,62.8921,23440.0
2017-09-01 10:45:00,64.53,64.54,64.47,64.48,10504.0,62.8921,62.9018,62.8336,62.8434,10504.0
2017-09-01 10:50:00,64.46,64.46,64.39,64.43,7277.0,62.8239,62.8239,62.7556,62.7946,7277.0
2017-09-01 10:55:00,64.43,64.48,64.43,64.44,5799.0,62.7946,62.8434,62.7946,62.8044,5799.0
2017-09-01 11:00:00,64.43,64.43,64.36,64.36,5750.0,62.7946,62.7946,62.7264,62.7264,5750.0
2017-09-01 11:05:00,64.37,64.43,64.31,64.41,19288.0,62.7362,62.7946,62.6777,62.7751,19288.0
2017-09-01 11:10:00,64.41,64.43,64.37,64.38,31075.0,62.7751,62.7946,62.7362,62.7459,31075.0
2017-09-01 11:15:00,64.37,64.37,64.34,64.35,10541.0,62.7362,62.7362,62.7069,62.7167,10541.0
2017-09-01 11:20:00,64.36,64.37,64.35,64.36,11442.0,62.7264,62.7362,62.7167,62.7264,11442.0
2017-09-01 11:25:00,64.36,64.4,64.29,64.29,25754.0,62.7264,62.7654,62.6582,62.6582,25754.0
2017-09-01 11:30:00,64.29,64.29,64.24,64.25,2266.0,62.6582,62.6582,62.6095,62.6192,2266.0
2017-09-01 11:35:00,64.25,64.29,64.21,64.25,34947.0,62.6192,62.6582,62.5802,62.6192,34947.0
2017-09-01 11:40:00,64.24,64.3,64.24,64.27,18130.0,62.6095,62.6679,62.6095,62.6387,18130.0
2017-09-01 11:45:00,64.27,64.29,64.25,64.28,12028.0,62.6387,62.6582,62.6192,62.6484,12028.0
2017-09-01 11:50:00,64.28,64.29,64.26,64.27,12755.0,62.6484,62.6582,62.6289,62.6387,12755.0
2017-09-01 11:55:00,64.27,64.31,64.26,64.3,15545.0,62.6387,62.6777,62.6289,62.6679,15545.0
2017-09-01 12:00:00,64.3,64.34,64.29,64.31,12924.0,62.6679,62.7069,62.6582,62.6777,12924.0
2017-09-01 12:05:00,64.31,64.32,64.3,64.3,5471.0,62.6777,62.6874,62.6679,62.6679,5471.0
2017-09-01 12:10:00,64.3,64.37,64.3,64.36,9988.0,62.6679,62.7362,62.6679,62.7264,9988.0
2017-09-01 12:15:00,64.36,64.41,64.36,64.4,3350.0,62.7264,62.7751,62.7264,62.7654,3350.0
2017-09-01 12:20:00,64.4,64.45,64.39,64.44,10346.0,62.7654,62.8141,62.7556,62.8044,10346.0
2017-09-01 12:25:00,64.44,64.47,64.43,64.47,14321.0,62.8044,62.8336,62.7946,62.8336,14321.0
2017-09-01 12:30:00,64.48,64.49,64.46,64.46,9073.0,62.8434,62.8531,62.8239,62.8239,9073.0
2017-09-01 12:35:00,64.47,64.47,64.44,64.46,8447.0,62.8336,62.8336,62.8044,62.8239,8447.0
2017-09-01 12:40:00,64.46,64.49,64.46,64.48,5975.0,62.8239,62.8531,62.8239,62.8434,5975.0
2017-09-01 12:45:00,64.48,64.49,64.47,64.47,5325.0,62.8434,62.8531,62.8336,62.8336,5325.0
2017-09-01 12:50:00,64.47,64.48,64.46,64.47,6078.0,62.8336,62.8434,62.8239,62.8336,6078.0
2017-09-01 12:55:00,64.47,64.51,64.46,64.47,11700.0,62.8336,62.8726,62.8239,62.8336,11700.0
2017-09-01 13:00:00,64.48,64.53,64.48,64.53,9544.0,62.8434,62.8921,62.8434,62.8921,9544.0
2017-09-01 13:05:00,64.52,64.52,64.47,64.47,3799.0,62.8823,62.8823,62.8336,62.8336,3799.0
2017-09-01 13:10:00,64.48,64.48,64.47,64.47,2978.0,62.8434,62.8434,62.8336,62.8336,2978.0
2017-09-01 13:15:00,64.47,64.49,64.47,64.48,10781.0,62.8336,62.8531,62.8336,62.8434,10781.0
2017-09-01 13:20:00,64.48,64.48,64.43,64.44,11878.0,62.8434,62.8434,62.7946,62.8044,11878.0
2017-09-01 13:25:00,64.43,64.44,64.34,64.34,25686.0,62.7946,62.8044,62.7069,62.7069,25686.0
2017-09-01 13:30:00,64.34,64.35,64.28,64.28,7658.0,62.7069,62.7167,62.6484,62.6484,7658.0
2017-09-01 13:35:00,64.28,64.32,64.28,64.29,5500.0,62.6484,62.6874,62.6484,62.6582,5500.0
2017-09-01 13:40:00,64.3,64.3,64.27,64.27,2822.0,62.6679,62.6679,62.6387,62.6387,2822.0
2017-09-01 13:45:00,64.27,64.27,64.14,64.15,6865.0,62.6387,62.6387,62.512,62.5217,6865.0
2017-09-01 13:50:00,64.15,64.23,64.15,64.21,30134.0,62.5217,62.5997,62.5217,62.5802,30134.0
2017-09-01 13:55:00,64.21,64.21,64.18,64.18,2463.0,62.5802,62.5802,62.551,62.551,2463.0
2017-09-01 14:00:00,64.17,64.22,64.17,64.22,5151.0,62.5412,62.59,62.5412,62.59,5151.0
2017-09-01 14:05:00,64.22,64.25,64.22,64.22,7078.0,62.59,62.6192,62.59,62.59,7078.0
2017-09-01 14:10:00,64.22,64.23,64.18,64.19,10320.0,62.59,62.5997,62.551,62.5607,10320.0
2017-09-01 14:15:00,64.19,64.27,64.19,64.24,19545.0,62.5607,62.6387,62.5607,62.6095,19545.0
2017-09-01 14:20:00,64.24,64.24,64.2,64.21,1900.0,62.6095,62.6095,62.5705,62.5802,1900.0
2017-09-01 14:25:00,64.2,64.21,64.18,64.19,3200.0,62.5705,62.5802,62.551,62.5607,3200.0
2017-09-01 14:30:00,64.18,64.23,64.17,64.17,19225.0,62.551,62.5997,62.5412,62.5412,19225.0
2017-09-01 14:35:00,64.18,64.19,64.16,64.16,5503.0,62.551,62.5607,62.5315,62.5315,5503.0
2017-09-01 14:40:00,64.16,64.19,64.16,64.18,4200.0,62.5315,62.5607,62.5315,62.551,4200.0
2017-09-01 14:45:00,64.18,64.18,64.14,64.15,4584.0,62.551,62.551,62.512,62.5217,4584.0
2017-09-01 14:50:00,64.15,64.16,64.05,64.07,11407.0,62.5217,62.5315,62.4243,62.4438,11407.0
2017-09-01 14:55:00,64.07,64.09,64.06,64.07,11665.0,62.4438,62.4633,62.434,62.4438,11665.0
2017-09-01 15:00:00,64.06,64.1,64.05,64.09,8054.0,62.434,62.473,62.4243,62.4633,8054.0
2017-09-01 15:05:00,64.09,64.09,64.04,64.05,7950.0,62.4633,62.4633,62.4145,62.4243,7950.0
2017-09-01 15:10:00,64.05,64.05,63.97,63.97,10323.0,62.4243,62.4243,62.3463,62.3463,10323.0
2017-09-01 15:15:00,63.96,63.97,63.92,63.95,15270.0,62.3366,62.3463,62.2976,62.3268,15270.0
2017-09-01 15:20:00,63.95,64.03,63.94,64.0,15162.0,62.3268,62.4048,62.3171,62.3755,15162.0
2017-09-01 15:25:00,63.99,64.05,63.99,64.05,10365.0,62.3658,62.4243,62.3658,62.4243,10365.0
2017-09-01 15:30:00,64.04,64.07,64.03,64.07,9361.0,62.4145,62.4438,62.4048,62.4438,9361.0
2017-09-01 15:35:00,64.07,64.13,64.07,64.12,13339.0,62.4438,62.5022,62.4438,62.4925,13339.0
2017-09-01 15:40:00,64.11,64.12,64.02,64.03,26869.0,62.4827,62.4925,62.395,62.4048,26869.0
2017-09-01 15:45:00,64.03,64.04,64.02,64.04,9270.0,62.4048,62.4145,62.395,62.4145,9270.0
2017-09-01 15:50:00,64.04,64.12,64.04,64.1,27693.0,62.4145,62.4925,62.4145,62.473,27693.0
2017-09-01 15:55:00,64.1,64.11,64.04,64.04,63648.0,62.473,62.4827,62.4145,62.4145,63648.0
2017-09-05 09:30:00,64.05,64.34,64.03,64.26,27019.0,62.4243,62.7069,62.4048,62.6289,27019.0
2017-09-05 09:35:00,64.12,64.17,63.97,64.01,8352.0,62.4925,62.5412,62.3463,62.3853,8352.0
2017-09-05 09:40:00,64.01,64.01,63.77,63.81,13378.0,62.3853,62.3853,62.1514,62.1904,13378.0
2017-09-05 09:45:00,63.78,63.82,63.64,63.76,17710.0,62.1611,62.2001,62.0247,62.1416,17710.0
2017-09-05 09:50:00,63.76,63.83,63.71,63.79,11143.0,62.1416,62.2099,62.0929,62.1709,11143.0
2017-09-05 09:55:00,63.77,63.84,63.76,63.77,8900.0,62.1514,62.2196,62.1416,62.1514,8900.0
2017-09-05 10:00:00,63.77,63.82,63.75,63.75,8007.0,62.1514,62.2001,62.1319,62.1319,8007.0
2017-09-05 10:05:00,63.79,63.8,63.73,63.79,21099.0,62.1709,62.1806,62.1124,62.1709,21099.0
2017-09-05 10:10:00,63.78,63.81,63.73,63.77,15427.0,62.1611,62.1904,62.1124,62.1514,15427.0
2017-09-05 10:15:00,63.78,63.84,63.77,63.77,4989.0,62.1611,62.2196,62.1514,62.1514,4989.0
2017-09-05 10:20:00,63.77,63.82,63.74,63.74,5958.0,62.1514,62.2001,62.1221,62.1221,5958.0
2017-09-05 10:25:00,63.74,63.75,63.63,63.63,17064.0,62.1221,62.1319,62.0149,62.0149,17064.0
2017-09-05 10:30:00,63.64,63.71,63.64,63.71,13469.0,62.0247,62.0929,62.0247,62.0929,13469.0
2017-09-05 10:35:00,63.7,63.75,63.7,63.71,8157.0,62.0832,62.1319,62.0832,62.0929,8157.0
2017-09-05 10:40:00,63.69,63.7,63.65,63.65,25153.0,62.0734,62.0832,62.0344,62.0344,25153.0
2017-09-05 10:45:00,63.65,63.75,63.65,63.75,6126.0,62.0344,62.1319,62.0344,62.1319,6126.0
2017-09-05 10:50:00,63.71,63.71,63.52,63.54,15085.0,62.0929,62.0929,61.9077,61.9272,15085.0
2017-09-05 10:55:00,63.54,63.58,63.52,63.56,5384.0,61.9272,61.9662,61.9077,61.9467,5384.0
2017-09-05 11:00:00,63.55,63.55,63.47,63.5,22718.0,61.937,61.937,61.859,61.8882,22718.0
2017-09-05 11:05:00,63.51,63.6,63.46,63.49,30541.0,61.898,61.9857,61.8492,61.8785,30541.0
2017-09-05 11:10:00,63.46,63.56,63.42,63.56,7406.0,61.8492,61.9467,61.8103,61.9467,7406.0
2017-09-05 11:15:00,63.55,63.55,63.46,63.46,6199.0,61.937,61.937,61.8492,61.8492,6199.0
2017-09-05 11:20:00,63.45,63.51,63.42,63.51,4717.0,61.8395,61.898,61.8103,61.898,4717.0
2017-09-05 11:25:00,63.49,63.53,63.48,63.5,9990.0,61.8785,61.9175,61.8687,61.8882,9990.0
2017-09-05 11:30:00,63.51,63.6,63.51,63.55,5849.0,61.898,61.9857,61.898,61.937,5849.0
2017-09-05 11:35:00,63.57,63.62,63.53,63.55,11000.0,61.9565,62.0052,61.9175,61.937,11000.0
2017-09-05 11:40:00,63.55,63.55,63.47,63.49,27424.0,61.937,61.937,61.859,61.8785,27424.0
2017-09-05 11:45:00,63.5,63.57,63.48,63.55,19264.0,61.8882,61.9565,61.8687,61.937,19264.0
2017-09-05 11:50:00,63.52,63.56,63.48,63.51,8060.0,61.9077,61.9467,61.8687,61.898,8060.0
2017-09-05 11:55:00,63.48,63.57,63.48,63.55,10205.0,61.8687,61.9565,61.8687,61.937,10205.0
2017-09-05 12:00:00,63.54,63.55,63.43,63.44,9293.0,61.9272,61.937,61.82,61.8298,9293.0
2017-09-05 12:05:00,63.41,63.51,63.39,63.44,152108.0,61.8005,61.898,61.781,61.8298,152108.0
2017-09-05 12:10:00,63.45,63.54,63.41,63.42,72921.0,61.8395,61.9272,61.8005,61.8103,72921.0
2017-09-05 12:15:00,63.44,63.5,63.42,63.47,33408.0,61.8298,61.8882,61.8103,61.859,33408.0
2017-09-05 12:20:00,63.44,63.51,63.41,63.45,19978.0,61.8298,61.898,61.8005,61.8395,19978.0
2017-09-05 12:25:00,63.45,63.45,63.34,63.34,15572.0,61.8395,61.8395,61.7323,61.7323,15572.0
2017-09-05 12:30:00,63.34,63.36,63.21,63.22,21708.0,61.7323,61.7518,61.6056,61.6153,21708.0
2017-09-05 12:35:00,63.22,63.29,63.2,63.26,14025.0,61.6153,61.6836,61.5958,61.6543,14025.0
2017-09-05 12:40:00,63.21,63.32,63.21,63.29,16591.0,61.6056,61.7128,61.6056,61.6836,16591.0
2017-09-05 12:45:00,63.31,63.42,63.27,63.3,30881.0,61.7031,61.8103,61.6641,61.6933,30881.0
2017-09-05 12:50:00,63.33,63.36,63.25,63.36,49914.0,61.7225,61.7518,61.6446,61.7518,49914.0
2017-09-05 12:55:00,63.36,63.45,63.34,63.44,17277.0,61.7518,61.8395,61.7323,61.8298,17277.0
2017-09-05 13:00:00,63.4,63.4,63.26,63.32,39792.0,61.7908,61.7908,61.6543,61.7128,39792.0
2017-09-05 13:05:00,63.32,63.35,63.27,63.32,18143.0,61.7128,61.742,61.6641,61.7128,18143.0
2017-09-05 13:10:00,63.31,63.34,63.2,63.24,10017.0,61.7031,61.7323,61.5958,61.6348,10017.0
2017-09-05 13:15:00,63.21,63.25,63.16,63.25,14924.0,61.6056,61.6446,61.5569,61.6446,14924.0
2017-09-05 13:20:00,63.21,63.31,63.21,63.31,22016.0,61.6056,61.7031,61.6056,61.7031,22016.0
2017-09-05 13:25:00,63.29,63.29,63.24,63.26,6395.0,61.6836,61.6836,61.6348,61.6543,6395.0
2017-09-05 13:30:00,63.25,63.29,63.21,63.26,18368.0,61.6446,61.6836,61.6056,61.6543,18368.0
2017-09-05 13:35:00,63.27,63.39,63.27,63.39,3600.0,61.6641,61.781,61.6641,61.781,3600.0
2017-09-05 13:40:00,63.39,63.42,63.39,63.42,4800.0,61.781,61.8103,61.781,61.8103,4800.0
2017-09-05 13:45:00,63.41,63.41,63.35,63.36,7412.0,61.8005,61.8005,61.742,61.7518,7412.0
2017-09-05 13:50:00,63.37,63.45,63.37,63.43,7778.0,61.7615,61.8395,61.7615,61.82,7778.0
2017-09-05 13:55:00,63.44,63.46,63.4,63.46,7500.0,61.8298,61.8492,61.7908,61.8492,7500.0
2017-09-05 14:00:00,63.46,63.49,63.45,63.46,9088.0,61.8492,61.8785,61.8395,61.8492,9088.0
2017-09-05 14:05:00,63.46,63.49,63.45,63.47,8746.0,61.8492,61.8785,61.8395,61.859,8746.0
2017-09-05 14:10:00,63.49,63.51,63.47,63.47,15179.0,61.8785,61.898,61.859,61.859,15179.0
2017-09-05 14:15:00,63.47,63.57,63.42,63.53,69332.0,61.859,61.9565,61.8103,61.9175,69332.0
2017-09-05 14:20:00,63.54,63.59,63.53,63.54,43190.0,61.9272,61.9759,61.9175,61.9272,43190.0
2017-09-05 14:25:00,63.54,63.64,63.54,63.64,60567.0,61.9272,62.0247,61.9272,62.0247,60567.0
2017-09-05 14:30:00,63.62,63.66,63.58,63.59,12484.0,62.0052,62.0442,61.9662,61.9759,12484.0
2017-09-05 14:35:00,63.59,63.59,63.54,63.54,6299.0,61.9759,61.9759,61.9272,61.9272,6299.0
2017-09-05 14:40:00,63.54,63.62,63.5,63.58,30371.0,61.9272,62.0052,61.8882,61.9662,30371.0
2017-09-05 14:45:00,63.59,63.66,63.55,63.56,9362.0,61.9759,62.0442,61.937,61.9467,9362.0
2017-09-05 14:50:00,63.57,63.57,63.5,63.51,12189.0,61.9565,61.9565,61.8882,61.898,12189.0
2017-09-05 14:55:00,63.5,63.58,63.45,63.57,19073.0,61.8882,61.9662,61.8395,61.9565,19073.0
2017-09-05 15:00:00,63.58,63.62,63.56,63.58,6457.0,61.9662,62.0052,61.9467,61.9662,6457.0
2017-09-05 15:05:00,63.58,63.61,63.52,63.6,11521.0,61.9662,61.9954,61.9077,61.9857,11521.0
2017-09-05 15:10:00,63.6,63.61,63.55,63.61,8029.0,61.9857,61.9954,61.937,61.9954,8029.0
2017-09-05 15:15:00,63.63,63.65,63.56,63.62,9966.0,62.0149,62.0344,61.9467,62.0052,9966.0
2017-09-05 15:20:00,63.62,63.64,63.57,63.57,18532.0,62.0052,62.0247,61.9565,61.9565,18532.0
2017-09-05 15:25:00,63.58,63.73,63.58,63.72,19109.0,61.9662,62.1124,61.9662,62.1026,19109.0
2017-09-05 15:30:00,63.7,63.72,63.67,63.71,23721.0,62.0832,62.1026,62.0539,62.0929,23721.0
2017-09-05 15:35:00,63.7,63.71,63.66,63.68,32840.0,62.0832,62.0929,62.0442,62.0637,32840.0
2017-09-05 15:40:00,63.68,63.69,63.6,63.62,21884.0,62.0637,62.0734,61.9857,62.0052,21884.0
2017-09-05 15:45:00,63.61,63.68,63.59,63.67,30878.0,61.9954,62.0637,61.9759,62.0539,30878.0
2017-09-05 15:50:00,63.66,63.67,63.56,63.6,48908.0,62.0442,62.0539,61.9467,61.9857,48908.0
2017-09-05 15:55:00,63.61,63.61,63.53,63.53,109430.0,61.9954,61.9954,61.9175,61.9175,109430.0
2017-09-06 09:30:00,63.7,63.78,63.58,63.58,20248.0,62.0832,62.1611,61.9662,61.9662,20248.0
2017-09-06 09:35:00,63.61,63.68,63.6,63.68,16003.0,61.9954,62.0637,61.9857,62.0637,16003.0
2017-09-06 09:40:00,63.65,63.73,63.54,63.54,30292.0,62.0344,62.1124,61.9272,61.9272,30292.0
2017-09-06 09:45:00,63.58,63.66,63.53,63.6,10500.0,61.9662,62.0442,61.9175,61.9857,10500.0
2017-09-06 09:50:00,63.57,63.64,63.45,63.48,23222.0,61.9565,62.0247,61.8395,61.8687,23222.0
2017-09-06 09:55:00,63.48,63.51,63.38,63.48,26733.0,61.8687,61.898,61.7713,61.8687,26733.0
2017-09-06 10:00:00,63.47,63.48,63.37,63.42,15090.0,61.859,61.8687,61.7615,61.8103,15090.0
2017-09-06 10:05:00,63.39,63.42,63.35,63.4,24587.0,61.781,61.8103,61.742,61.7908,24587.0
2017-09-06 10:10:00,63.4,63.51,63.4,63.49,63749.0,61.7908,61.898,61.7908,61.8785,63749.0
2017-09-06 10:15:00,63.49,63.51,63.32,63.36,17964.0,61.8785,61.898,61.7128,61.7518,17964.0
2017-09-06 10:20:00,63.37,63.44,63.35,63.36,23135.0,61.7615,61.8298,61.742,61.7518,23135.0
2017-09-06 10:25:00,63.35,63.51,63.33,63.47,18257.0,61.742,61.898,61.7225,61.859,18257.0
2017-09-06 10:30:00,63.47,63.52,63.42,63.52,12095.0,61.859,61.9077,61.8103,61.9077,12095.0
2017-09-06 10:35:00,63.53,63.55,63.41,63.44,30093.0,61.9175,61.937,61.8005,61.8298,30093.0
2017-09-06 10:40:00,63.44,63.44,63.32,63.34,10095.0,61.8298,61.8298,61.7128,61.7323,10095.0
2017-09-06 10:45:00,63.34,63.34,63.25,63.31,19163.0,61.7323,61.7323,61.6446,61.7031,19163.0
2017-09-06 10:50:00,63.32,63.34,63.2,63.32,30076.0,61.7128,61.7323,61.5958,61.7128,30076.0
2017-09-06 10:55:00,63.32,63.32,63.26,63.28,17424.0,61.7128,61.7128,61.6543,61.6738,17424.0
2017-09-06 11:00:00,63.27,63.33,63.25,63.27,33371.0,61.6641,61.7225,61.6446,61.6641,33371.0
2017-09-06 11:05:00,63.28,63.36,63.27,63.29,27795.0,61.6738,61.7518,61.6641,61.6836,27795.0
2017-09-06 11:10:00,63.28,63.28,63.22,63.23,25535.0,61.6738,61.6738,61.6153,61.6251,25535.0
2017-09-06 11:15:00,63.21,63.23,63.19,63.21,18898.0,61.6056,61.6251,61.5861,61.6056,18898.0
2017-09-06 11:20:00,63.22,63.23,63.1,63.1,30681.0,61.6153,61.6251,61.4984,61.4984,30681.0
2017-09-06 11:25:00,63.09,63.16,63.08,63.15,16644.0,61.4886,61.5569,61.4789,61.5471,16644.0
2017-09-06 11:30:00,63.14,63.18,63.14,63.18,11128.0,61.5374,61.5764,61.5374,61.5764,11128.0
2017-09-06 11:35:00,63.17,63.17,63.06,63.07,23197.0,61.5666,61.5666,61.4594,61.4691,23197.0
2017-09-06 11:40:00,63.07,63.17,63.07,63.16,19543.0,61.4691,61.5666,61.4691,61.5569,19543.0
2017-09-06 11:45:00,63.16,63.16,63.13,63.14,4899.0,61.5569,61.5569,61.5276,61.5374,4899.0
2017-09-06 11:50:00,63.14,63.15,63.13,63.14,12426.0,61.5374,61.5471,61.5276,61.5374,12426.0
2017-09-06 11:55:00,63.14,63.15,63.12,63.13,14045.0,61.5374,61.5471,61.5179,61.5276,14045.0
2017-09-06 12:00:00,63.13,63.14,63.03,63.07,21874.0,61.5276,61.5374,61.4302,61.4691,21874.0
2017-09-06 12:05:00,63.08,63.24,63.07,63.24,31640.0,61.4789,61.6348,61.4691,61.6348,31640.0
2017-09-06 12:10:00,63.24,63.38,63.23,63.37,34423.0,61.6348,61.7713,61.6251,61.7615,34423.0
2017-09-06 12:15:00,63.37,63.37,63.31,63.33,89373.0,61.7615,61.7615,61.7031,61.7225,89373.0
2017-09-06 12:20:00,63.32,63.41,63.27,63.4,53133.0,61.7128,61.8005,61.6641,61.7908,53133.0
2017-09-06 12:25:00,63.39,63.55,63.39,63.55,32863.0,61.781,61.937,61.781,61.937,32863.0
2017-09-06 12:30:00,63.54,63.55,63.48,63.49,29648.0,61.9272,61.937,61.8687,61.8785,29648.0
2017-09-06 12:35:00,63.49,63.56,63.49,63.53,22128.0,61.8785,61.9467,61.8785,61.9175,22128.0
2017-09-06 12:40:00,63.54,63.65,63.53,63.64,53740.0,61.9272,62.0344,61.9175,62.0247,53740.0
2017-09-06 12:45:00,63.65,63.65,63.62,63.63,34556.0,62.0344,62.0344,62.0052,62.0149,34556.0
2017-09-06 12:50:00,63.63,63.65,63.55,63.58,40057.0,62.0149,62.0344,61.937,61.9662,40057.0
2017-09-06 12:55:00,63.55,63.58,63.4,63.51,33723.0,61.937,61.9662,61.7908,61.898,33723.0
2017-09-06 13:00:00,63.51,63.58,63.48,63.57,8799.0,61.898,61.9662,61.8687,61.9565,8799.0
2017-09-06 13:05:00,63.59,63.62,63.55,63.56,8750.0,61.9759,62.0052,61.937,61.9467,8750.0
2017-09-06 13:10:00,63.57,63.6,63.54,63.59,16500.0,61.9565,61.9857,61.9272,61.9759,16500.0
2017-09-06 13:15:00,63.58,63.64,63.58,63.62,14047.0,61.9662,62.0247,61.9662,62.0052,14047.0
2017-09-06 13:20:00,63.6,63.72,63.59,63.69,28578.0,61.9857,62.1026,61.9759,62.0734,28578.0
2017-09-06 13:25:00,63.67,63.75,63.63,63.75,28104.0,62.0539,62.1319,62.0149,62.1319,28104.0
2017-09-06 13:30:00,63.75,63.81,63.69,63.73,21375.0,62.1319,62.1904,62.0734,62.1124,21375.0
2017-09-06 13:35:00,63.72,63.78,63.69,63.77,9792.0,62.1026,62.1611,62.0734,62.1514,9792.0
2017-09-06 13:40:00,63.77,63.84,63.76,63.84,24163.0,62.1514,62.2196,62.1416,62.2196,24163.0
2017-09-06 13:45:00,63.83,63.9,63.82,63.87,86902.0,62.2099,62.2781,62.2001,62.2488,86902.0
2017-09-06 13:50:00,63.89,64.03,63.89,63.96,42209.0,62.2683,62.4048,62.2683,62.3366,42209.0
2017-09-06 13:55:00,63.96,63.96,63.81,63.83,13861.0,62.3366,62.3366,62.1904,62.2099,13861.0
2017-09-06 14:00:00,63.83,63.84,63.73,63.77,27858.0,62.2099,62.2196,62.1124,62.1514,27858.0
2017-09-06 14:05:00,63.76,63.77,63.73,63.75,12296.0,62.1416,62.1514,62.1124,62.1319,12296.0
2017-09-06 14:10:00,63.74,63.75,63.69,63.69,8116.0,62.1221,62.1319,62.0734,62.0734,8116.0
2017-09-06 14:15:00,63.69,63.73,63.67,63.72,12861.0,62.0734,62.1124,62.0539,62.1026,12861.0
2017-09-06 14:20:00,63.71,63.75,63.69,63.73,13938.0,62.0929,62.1319,62.0734,62.1124,13938.0
2017-09-06 14:25:00,63.74,63.78,63.68,63.73,21379.0,62.1221,62.1611,62.0637,62.1124,21379.0
2017-09-06 14:30:00,63.71,63.77,63.55,63.58,19189.0,62.0929,62.1514,61.937,61.9662,19189.0
2017-09-06 14:35:00,63.58,63.61,63.54,63.55,8099.0,61.9662,61.9954,61.9272,61.937,8099.0
2017-09-06 14:40:00,63.55,63.59,63.53,63.58,32710.0,61.937,61.9759,61.9175,61.9662,32710.0
2017-09-06 14:45:00,63.57,63.63,63.56,63.57,18394.0,61.9565,62.0149,61.9467,61.9565,18394.0
2017-09-06 14:50:00,63.56,63.65,63.56,63.64,16004.0,61.9467,62.0344,61.9467,62.0247,16004.0
2017-09-06 14:55:00,63.63,63.66,63.62,63.63,11610.0,62.0149,62.0442,62.0052,62.0149,11610.0
2017-09-06 15:00:00,63.63,63.66,63.62,63.64,21978.0,62.0149,62.0442,62.0052,62.0247,21978.0
2017-09-06 15:05:00,63.63,63.66,63.63,63.64,18553.0,62.0149,62.0442,62.0149,62.0247,18553.0
2017-09-06 15:10:00,63.64,63.66,63.6,63.61,24163.0,62.0247,62.0442,61.9857,61.9954,24163.0
2017-09-06 15:15:00,63.6,63.66,63.59,63.66,30965.0,61.9857,62.0442,61.9759,62.0442,30965.0
2017-09-06 15:20:00,63.66,63.67,63.61,63.64,13659.0,62.0442,62.0539,61.9954,62.0247,13659.0
2017-09-06 15:25:00,63.64,63.68,63.63,63.67,22100.0,62.0247,62.0637,62.0149,62.0539,22100.0
2017-09-06 15:30:00,63.67,63.69,63.62,63.63,29708.0,62.0539,62.0734,62.0052,62.0149,29708.0
2017-09-06 15:35:00,63.63,63.66,63.62,63.65,28020.0,62.0149,62.0442,62.0052,62.0344,28020.0
2017-09-06 15:40:00,63.64,63.66,63.63,63.64,31741.0,62.0247,62.0442,62.0149,62.0247,31741.0
2017-09-06 15:45:00,63.64,63.69,63.63,63.68,34997.0,62.0247,62.0734,62.0149,62.0637,34997.0
2017-09-06 15:50:00,63.68,63.7,63.63,63.64,53451.0,62.0637,62.0832,62.0149,62.0247,53451.0
2017-09-06 15:55:00,63.63,63.69,63.62,63.66,126977.0,62.0149,62.0734,62.0052,62.0442,126977.0
2017-09-07 09:30:00,63.89,63.96,63.74,63.77,32241.0,62.2683,62.3366,62.1221,62.1514,32241.0
2017-09-07 09:35:00,63.74,63.74,63.61,63.65,4999.0,62.1221,62.1221,61.9954,62.0344,4999.0
2017-09-07 09:40:00,63.69,63.69,63.54,63.57,8600.0,62.0734,62.0734,61.9272,61.9565,8600.0
2017-09-07 09:45:00,63.54,63.64,63.54,63.57,3880.0,61.9272,62.0247,61.9272,61.9565,3880.0
2017-09-07 09:50:00,63.6,63.71,63.59,63.71,19865.0,61.9857,62.0929,61.9759,62.0929,19865.0
2017-09-07 09:55:00,63.71,63.77,63.7,63.71,35991.0,62.0929,62.1514,62.0832,62.0929,35991.0
2017-09-07 10:00:00,63.72,63.72,63.59,63.62,22412.0,62.1026,62.1026,61.9759,62.0052,22412.0
2017-09-07 10:05:00,63.63,63.75,63.62,63.75,13820.0,62.0149,62.1319,62.0052,62.1319,13820.0
2017-09-07 10:10:00,63.75,63.77,63.69,63.74,17233.0,62.1319,62.1514,62.0734,62.1221,17233.0
2017-09-07 10:15:00,63.75,63.98,63.75,63.9,41371.0,62.1319,62.356,62.1319,62.2781,41371.0
2017-09-07 10:20:00,63.89,64.04,63.89,64.02,32701.0,62.2683,62.4145,62.2683,62.395,32701.0
2017-09-07 10:25:00,64.03,64.04,63.83,63.84,19455.0,62.4048,62.4145,62.2099,62.2196,19455.0
2017-09-07 10:30:00,63.84,63.86,63.8,63.82,8641.0,62.2196,62.2391,62.1806,62.2001,8641.0
2017-09-07 10:35:00,63.81,63.94,63.81,63.89,27823.0,62.1904,62.3171,62.1904,62.2683,27823.0
2017-09-07 10:40:00,63.88,63.93,63.87,63.88,9540.0,62.2586,62.3073,62.2488,62.2586,9540.0
2017-09-07 10:45:00,63.88,63.99,63.88,63.96,14110.0,62.2586,62.3658,62.2586,62.3366,14110.0
2017-09-07 10:50:00,63.94,63.99,63.88,63.92,12546.0,62.3171,62.3658,62.2586,62.2976,12546.0
2017-09-07 10:55:00,63.93,63.99,63.91,63.97,21122.0,62.3073,62.3658,62.2878,62.3463,21122.0
2017-09-07 11:00:00,63.97,63.99,63.93,63.94,8300.0,62.3463,62.3658,62.3073,62.3171,8300.0
2017-09-07 11:05:00,63.94,63.94,63.82,63.88,14499.0,62.3171,62.3171,62.2001,62.2586,14499.0
2017-09-07 11:10:00,63.89,63.9,63.86,63.88,42133.0,62.2683,62.2781,62.2391,62.2586,42133.0
2017-09-07 11:15:00,63.88,63.89,63.81,63.81,11918.0,62.2586,62.2683,62.1904,62.1904,11918.0
2017-09-07 11:20:00,63.83,63.83,63.71,63.72,8790.0,62.2099,62.2099,62.0929,62.1026,8790.0
2017-09-07 11:25:00,63.71,63.77,63.64,63.77,23525.0,62.0929,62.1514,62.0247,62.1514,23525.0
2017-09-07 11:30:00,63.78,63.8,63.76,63.79,29724.0,62.1611,62.1806,62.1416,62.1709,29724.0
2017-09-07 11:35:00,63.79,63.81,63.77,63.81,15533.0,62.1709,62.1904,62.1514,62.1904,15533.0
2017-09-07 11:40:00,63.8,63.81,63.77,63.78,9050.0,62.1806,62.1904,62.1514,62.1611,9050.0
2017-09-07 11:45:00,63.78,63.89,63.77,63.88,17586.0,62.1611,62.2683,62.1514,62.2586,17586.0
2017-09-07 11:50:00,63.88,63.88,63.74,63.74,10088.0,62.2586,62.2586,62.1221,62.1221,10088.0
2017-09-07 11:55:00,63.74,63.77,63.68,63.71,14175.0,62.1221,62.1514,62.0637,62.0929,14175.0
2017-09-07 12:00:00,63.69,63.72,63.65,63.67,12452.0,62.0734,62.1026,62.0344,62.0539,12452.0
2017-09-07 12:05:00,63.67,63.74,63.67,63.71,8453.0,62.0539,62.1221,62.0539,62.0929,8453.0
2017-09-07 12:10:00,63.71,63.74,63.67,63.7,10028.0,62.0929,62.1221,62.0539,62.0832,10028.0
2017-09-07 12:15:00,63.65,63.66,63.59,63.6,5300.0,62.0344,62.0442,61.9759,61.9857,5300.0
2017-09-07 12:20:00,63.59,63.6,63.57,63.58,7815.0,61.9759,61.9857,61.9565,61.9662,7815.0
2017-09-07 12:25:00,63.58,63.61,63.54,63.55,8850.0,61.9662,61.9954,61.9272,61.937,8850.0
2017-09-07 12:30:00,63.55,63.61,63.51,63.55,9729.0,61.937,61.9954,61.898,61.937,9729.0
2017-09-07 12:35:00,63.55,63.57,63.49,63.56,12360.0,61.937,61.9565,61.8785,61.9467,12360.0
2017-09-07 12:40:00,63.57,63.6,63.54,63.6,30547.0,61.9565,61.9857,61.9272,61.9857,30547.0
2017-09-07 12:45:00,63.6,63.6,63.53,63.55,17593.0,61.9857,61.9857,61.9175,61.937,17593.0
2017-09-07 12:50:00,63.54,63.6,63.49,63.6,17920.0,61.9272,61.9857,61.8785,61.9857,17920.0
2017-09-07 12:55:00,63.59,63.59,63.53,63.56,13887.0,61.9759,61.9759,61.9175,61.9467,13887.0
2017-09-07 13:00:00,63.56,63.56,63.49,63.56,18460.0,61.9467,61.9467,61.8785,61.9467,18460.0
2017-09-07 13:05:00,63.53,63.57,63.51,63.55,11674.0,61.9175,61.9565,61.898,61.937,11674.0
2017-09-07 13:10:00,63.54,63.57,63.54,63.55,9040.0,61.9272,61.9565,61.9272,61.937,9040.0
2017-09-07 13:15:00,63.55,63.55,63.46,63.48,16460.0,61.937,61.937,61.8492,61.8687,16460.0
2017-09-07 13:20:00,63.49,63.49,63.41,63.46,18855.0,61.8785,61.8785,61.8005,61.8492,18855.0
2017-09-07 13:25:00,63.46,63.48,63.38,63.41,48750.0,61.8492,61.8687,61.7713,61.8005,48750.0
2017-09-07 13:30:00,63.41,63.47,63.39,63.46,34249.0,61.8005,61.859,61.781,61.8492,34249.0
2017-09-07 13:35:00,63.46,63.49,63.45,63.48,13864.0,61.8492,61.8785,61.8395,61.8687,13864.0
2017-09-07 13:40:00,63.49,63.53,63.47,63.52,21921.0,61.8785,61.9175,61.859,61.9077,21921.0
2017-09-07 13:45:00,63.52,63.53,63.49,63.53,16202.0,61.9077,61.9175,61.8785,61.9175,16202.0
2017-09-07 13:50:00,63.54,63.55,63.49,63.51,13790.0,61.9272,61.937,61.8785,61.898,13790.0
2017-09-07 13:55:00,63.51,63.52,63.45,63.46,10215.0,61.898,61.9077,61.8395,61.8492,10215.0
2017-09-07 14:00:00,63.42,63.45,63.42,63.45,6801.0,61.8103,61.8395,61.8103,61.8395,6801.0
2017-09-07 14:05:00,63.44,63.45,63.42,63.42,5310.0,61.8298,61.8395,61.8103,61.8103,5310.0
2017-09-07 14:10:00,63.42,63.44,63.38,63.39,12291.0,61.8103,61.8298,61.7713,61.781,12291.0
2017-09-07 14:15:00,63.39,63.4,63.37,63.39,9023.0,61.781,61.7908,61.7615,61.781,9023.0
2017-09-07 14:20:00,63.39,63.39,63.32,63.35,9296.0,61.781,61.781,61.7128,61.742,9296.0
2017-09-07 14:25:00,63.35,63.35,63.25,63.28,26707.0,61.742,61.742,61.6446,61.6738,26707.0
2017-09-07 14:30:00,63.28,63.28,63.2,63.21,14097.0,61.6738,61.6738,61.5958,61.6056,14097.0
2017-09-07 14:35:00,63.2,63.24,63.18,63.22,14207.0,61.5958,61.6348,61.5764,61.6153,14207.0
2017-09-07 14:40:00,63.22,63.23,63.19,63.19,6960.0,61.6153,61.6251,61.5861,61.5861,6960.0
2017-09-07 14:45:00,63.19,63.24,63.19,63.22,17000.0,61.5861,61.6348,61.5861,61.6153,17000.0
2017-09-07 14:50:00,63.22,63.23,63.16,63.18,19946.0,61.6153,61.6251,61.5569,61.5764,19946.0
2017-09-07 14:55:00,63.18,63.18,63.14,63.18,11757.0,61.5764,61.5764,61.5374,61.5764,11757.0
2017-09-07 15:00:00,63.18,63.2,63.14,63.15,11483.0,61.5764,61.5958,61.5374,61.5471,11483.0
2017-09-07 15:05:00,63.15,63.16,63.08,63.13,16068.0,61.5471,61.5569,61.4789,61.5276,16068.0
2017-09-07 15:10:00,63.14,63.17,63.03,63.11,25878.0,61.5374,61.5666,61.4302,61.5081,25878.0
2017-09-07 15:15:00,63.11,63.13,63.08,63.1,32950.0,61.5081,61.5276,61.4789,61.4984,32950.0
2017-09-07 15:20:00,63.1,63.11,63.06,63.09,18033.0,61.4984,61.5081,61.4594,61.4886,18033.0
2017-09-07 15:25:00,63.09,63.14,63.08,63.11,21045.0,61.4886,61.5374,61.4789,61.5081,21045.0
2017-09-07 15:30:00,63.11,63.12,63.07,63.07,25161.0,61.5081,61.5179,61.4691,61.4691,25161.0
2017-09-07 15:35:00,63.06,63.12,63.04,63.12,35692.0,61.4594,61.5179,61.4399,61.5179,35692.0
2017-09-07 15:40:00,63.12,63.15,63.08,63.15,26735.0,61.5179,61.5471,61.4789,61.5471,26735.0
2017-09-07 15:45:00,63.15,63.2,63.14,63.19,43788.0,61.5471,61.5958,61.5374,61.5861,43788.0
2017-09-07 15:50:00,63.2,63.26,63.17,63.23,49114.0,61.5958,61.6543,61.5666,61.6251,49114.0
2017-09-07 15:55:00,63.23,63.25,63.2,63.23,79170.0,61.6251,61.6446,61.5958,61.6251,79170.0
2017-09-08 09:30:00,63.29,63.4,63.2,63.39,49223.0,61.6836,61.7908,61.5958,61.781,49223.0
2017-09-08 09:35:00,63.34,63.43,63.27,63.37,11941.0,61.7323,61.82,61.6641,61.7615,11941.0
2017-09-08 09:40:00,63.36,63.36,63.22,63.28,10949.0,61.7518,61.7518,61.6153,61.6738,10949.0
2017-09-08 09:45:00,63.24,63.32,63.09,63.09,12447.0,61.6348,61.7128,61.4886,61.4886,12447.0
2017-09-08 09:50:00,63.08,63.16,62.99,62.99,18377.0,61.4789,61.5569,61.3912,61.3912,18377.0
2017-09-08 09:55:00,62.99,63.07,62.98,63.04,30557.0,61.3912,61.4691,61.3814,61.4399,30557.0
2017-09-08 10:00:00,63.03,63.05,62.97,63.04,29478.0,61.4302,61.4497,61.3717,61.4399,29478.0
2017-09-08 10:05:00,63.03,63.17,63.0,63.15,28107.0,61.4302,61.5666,61.4009,61.5471,28107.0
2017-09-08 10:10:00,63.12,63.2,63.11,63.2,11200.0,61.5179,61.5958,61.5081,61.5958,11200.0
2017-09-08 10:15:00,63.22,63.34,63.21,63.27,9846.0,61.6153,61.7323,61.6056,61.6641,9846.0
2017-09-08 10:20:00,63.29,63.31,63.19,63.21,16900.0,61.6836,61.7031,61.5861,61.6056,16900.0
2017-09-08 10:25:00,63.19,63.19,63.16,63.18,21551.0,61.5861,61.5861,61.5569,61.5764,21551.0
2017-09-08 10:30:00,63.16,63.16,63.06,63.12,15492.0,61.5569,61.5569,61.4594,61.5179,15492.0
2017-09-08 10:35:00,63.12,63.16,63.1,63.11,9840.0,61.5179,61.5569,61.4984,61.5081,9840.0
2017-09-08 10:40:00,63.11,63.14,63.03,63.06,16056.0,61.5081,61.5374,61.4302,61.4594,16056.0
2017-09-08 10:45:00,63.05,63.18,63.05,63.15,21274.0,61.4497,61.5764,61.4497,61.5471,21274.0
2017-09-08 10:50:00,63.13,63.26,63.11,63.19,22253.0,61.5276,61.6543,61.5081,61.5861,22253.0
2017-09-08 10:55:00,63.19,63.25,63.18,63.24,16699.0,61.5861,61.6446,61.5764,61.6348,16699.0
2017-09-08 11:00:00,63.25,63.33,63.22,63.28,8605.0,61.6446,61.7225,61.6153,61.6738,8605.0
2017-09-08 11:05:00,63.27,63.28,63.22,63.22,12822.0,61.6641,61.6738,61.6153,61.6153,12822.0
2017-09-08 11:10:00,63.22,63.28,63.2,63.2,8852.0,61.6153,61.6738,61.5958,61.5958,8852.0
2017-09-08 11:15:00,63.21,63.31,63.21,63.31,12991.0,61.6056,61.7031,61.6056,61.7031,12991.0
2017-09-08 11:20:00,63.3,63.36,63.28,63.3,15630.0,61.6933,61.7518,61.6738,61.6933,15630.0
2017-09-08 11:25:00,63.31,63.31,63.25,63.28,7577.0,61.7031,61.7031,61.6446,61.6738,7577.0
2017-09-08 11:30:00,63.25,63.27,63.16,63.19,11186.0,61.6446,61.6641,61.5569,61.5861,11186.0
2017-09-08 11:35:00,63.15,63.21,63.15,63.17,9179.0,61.5471,61.6056,61.5471,61.5666,9179.0
2017-09-08 11:40:00,63.17,63.28,63.14,63.16,9842.0,61.5666,61.6738,61.5374,61.5569,9842.0
2017-09-08 11:45:00,63.15,63.19,63.15,63.17,4415.0,61.5471,61.5861,61.5471,61.5666,4415.0
2017-09-08 11:50:00,63.14,63.15,63.09,63.1,6874.0,61.5374,61.5471,61.4886,61.4984,6874.0
2017-09-08 11:55:00,63.12,63.12,63.03,63.03,9018.0,61.5179,61.5179,61.4302,61.4302,9018.0
2017-09-08 12:00:00,63.04,63.04,62.98,63.0,7729.0,61.4399,61.4399,61.3814,61.4009,7729.0
2017-09-08 12:05:00,63.01,63.01,62.92,62.93,15465.0,61.4107,61.4107,61.323,61.3327,15465.0
2017-09-08 12:10:00,62.92,62.94,62.9,62.92,6602.0,61.323,61.3424,61.3035,61.323,6602.0
2017-09-08 12:15:00,62.9,62.91,62.8,62.84,25901.0,61.3035,61.3132,61.206,61.245,25901.0
2017-09-08 12:20:00,62.83,62.9,62.82,62.85,13761.0,61.2352,61.3035,61.2255,61.2547,13761.0
2017-09-08 12:25:00,62.84,62.87,62.76,62.84,19303.0,61.245,61.2742,61.167,61.245,19303.0
2017-09-08 12:30:00,62.84,62.9,62.82,62.89,8800.0,61.245,61.3035,61.2255,61.2937,8800.0
2017-09-08 12:35:00,62.88,62.88,62.73,62.76,10874.0,61.284,61.284,61.1378,61.167,10874.0
2017-09-08 12:40:00,62.77,62.78,62.76,62.77,4205.0,61.1768,61.1865,61.167,61.1768,4205.0
2017-09-08 12:45:00,62.78,62.85,62.77,62.83,11100.0,61.1865,61.2547,61.1768,61.2352,11100.0
2017-09-08 12:50:00,62.83,62.83,62.76,62.8,10267.0,61.2352,61.2352,61.167,61.206,10267.0
2017-09-08 12:55:00,62.8,62.89,62.8,62.81,9332.0,61.206,61.2937,61.206,61.2157,9332.0
2017-09-08 13:00:00,62.81,62.86,62.8,62.86,6700.0,61.2157,61.2645,61.206,61.2645,6700.0
2017-09-08 13:05:00,62.86,62.87,62.84,62.85,8119.0,61.2645,61.2742,61.245,61.2547,8119.0
2017-09-08 13:10:00,62.84,62.86,62.83,62.84,6478.0,61.245,61.2645,61.2352,61.245,6478.0
2017-09-08 13:15:00,62.84,62.86,62.83,62.83,2900.0,61.245,61.2645,61.2352,61.2352,2900.0
2017-09-08 13:20:00,62.83,62.84,62.79,62.81,7700.0,61.2352,61.245,61.1963,61.2157,7700.0
2017-09-08 13:25:00,62.82,62.83,62.8,62.81,8409.0,61.2255,61.2352,61.206,61.2157,8409.0
2017-09-08 13:30:00,62.8,62.8,62.7,62.71,12560.0,61.206,61.206,61.1085,61.1183,12560.0
2017-09-08 13:35:00,62.71,62.71,62.56,62.59,18845.0,61.1183,61.1183,60.9721,61.0013,18845.0
2017-09-08 13:40:00,62.58,62.64,62.56,62.64,15998.0,60.9916,61.0501,60.9721,61.0501,15998.0
2017-09-08 13:45:00,62.65,62.66,62.57,62.6,10159.0,61.0598,61.0696,60.9818,61.0111,10159.0
2017-09-08 13:50:00,62.62,62.63,62.59,62.62,10053.0,61.0306,61.0403,61.0013,61.0306,10053.0
2017-09-08 13:55:00,62.64,62.71,62.63,62.69,5300.0,61.0501,61.1183,61.0403,61.0988,5300.0
2017-09-08 14:00:00,62.7,62.79,62.69,62.7,14547.0,61.1085,61.1963,61.0988,61.1085,14547.0
2017-09-08 14:05:00,62.7,62.75,62.66,62.71,21899.0,61.1085,61.1573,61.0696,61.1183,21899.0
2017-09-08 14:10:00,62.72,62.72,62.68,62.69,10925.0,61.128,61.128,61.089,61.0988,10925.0
2017-09-08 14:15:00,62.69,62.7,62.67,62.69,11542.0,61.0988,61.1085,61.0793,61.0988,11542.0
2017-09-08 14:20:00,62.69,62.74,62.69,62.72,9829.0,61.0988,61.1475,61.0988,61.128,9829.0
2017-09-08 14:25:00,62.72,62.72,62.68,62.68,16695.0,61.128,61.128,61.089,61.089,16695.0
2017-09-08 14:30:00,62.69,62.69,62.6,62.62,23057.0,61.0988,61.0988,61.0111,61.0306,23057.0
2017-09-08 14:35:00,62.62,62.68,62.59,62.65,18847.0,61.0306,61.089,61.0013,61.0598,18847.0
2017-09-08 14:40:00,62.64,62.68,62.63,62.63,13597.0,61.0501,61.089,61.0403,61.0403,13597.0
2017-09-08 14:45:00,62.63,62.65,62.51,62.52,35592.0,61.0403,61.0598,60.9234,60.9331,35592.0
2017-09-08 14:50:00,62.52,62.56,62.47,62.52,32224.0,60.9331,60.9721,60.8844,60.9331,32224.0
2017-09-08 14:55:00,62.51,62.53,62.48,62.5,38032.0,60.9234,60.9429,60.8941,60.9136,38032.0
2017-09-08 15:00:00,62.51,62.56,62.48,62.51,36468.0,60.9234,60.9721,60.8941,60.9234,36468.0
2017-09-08 15:05:00,62.5,62.58,62.5,62.58,23566.0,60.9136,60.9916,60.9136,60.9916,23566.0
2017-09-08 15:10:00,62.58,62.64,62.56,62.63,50614.0,60.9916,61.0501,60.9721,61.0403,50614.0
2017-09-08 15:15:00,62.64,62.7,62.59,62.6,40304.0,61.0501,61.1085,61.0013,61.0111,40304.0
2017-09-08 15:20:00,62.59,62.6,62.53,62.54,37337.0,61.0013,61.0111,60.9429,60.9526,37337.0
2017-09-08 15:25:00,62.54,62.6,62.53,62.54,31688.0,60.9526,61.0111,60.9429,60.9526,31688.0
2017-09-08 15:30:00,62.55,62.6,62.53,62.58,55535.0,60.9623,61.0111,60.9429,60.9916,55535.0
2017-09-08 15:35:00,62.58,62.59,62.58,62.59,31096.0,60.9916,61.0013,60.9916,61.0013,31096.0
2017-09-08 15:40:00,62.59,62.65,62.54,62.62,53723.0,61.0013,61.0598,60.9526,61.0306,53723.0
2017-09-08 15:45:00,62.63,62.74,62.62,62.71,64760.0,61.0403,61.1475,61.0306,61.1183,64760.0
2017-09-08 15:50:00,62.71,62.71,62.63,62.63,39830.0,61.1183,61.1183,61.0403,61.0403,39830.0
2017-09-08 15:55:00,62.64,62.67,62.59,62.62,132039.0,61.0501,61.0793,61.0013,61.0306,132039.0
2017-09-11 09:30:00,63.05,63.39,62.95,63.27,49695.0,61.4497,61.781,61.3522,61.6641,49695.0
2017-09-11 09:35:00,63.27,63.38,63.13,63.19,17371.0,61.6641,61.7713,61.5276,61.5861,17371.0
2017-09-11 09:40:00,63.25,63.39,63.25,63.28,16197.0,61.6446,61.781,61.6446,61.6738,16197.0
2017-09-11 09:45:00,63.3,63.3,63.16,63.21,13313.0,61.6933,61.6933,61.5569,61.6056,13313.0
2017-09-11 09:50:00,63.24,63.29,63.16,63.16,17414.0,61.6348,61.6836,61.5569,61.5569,17414.0
2017-09-11 09:55:00,63.19,63.19,62.97,62.98,15745.0,61.5861,61.5861,61.3717,61.3814,15745.0
2017-09-11 10:00:00,63.0,63.09,62.98,62.98,11377.0,61.4009,61.4886,61.3814,61.3814,11377.0
2017-09-11 10:05:00,62.95,63.03,62.94,62.96,11198.0,61.3522,61.4302,61.3424,61.3619,11198.0
2017-09-11 10:10:00,62.96,62.96,62.86,62.96,10686.0,61.3619,61.3619,61.2645,61.3619,10686.0
2017-09-11 10:15:00,62.98,62.98,62.78,62.8,8550.0,61.3814,61.3814,61.1865,61.206,8550.0
2017-09-11 10:20:00,62.82,62.95,62.78,62.95,8700.0,61.2255,61.3522,61.1865,61.3522,8700.0
2017-09-11 10:25:00,62.93,62.94,62.81,62.82,7550.0,61.3327,61.3424,61.2157,61.2255,7550.0
2017-09-11 10:30:00,62.84,62.91,62.83,62.84,10440.0,61.245,61.3132,61.2352,61.245,10440.0
2017-09-11 10:35:00,62.82,62.82,62.75,62.78,19419.0,61.2255,61.2255,61.1573,61.1865,19419.0
2017-09-11 10:40:00,62.8,62.82,62.77,62.82,13822.0,61.206,61.2255,61.1768,61.2255,13822.0
2017-09-11 10:45:00,62.82,62.82,62.77,62.78,12872.0,61.2255,61.2255,61.1768,61.1865,12872.0
2017-09-11 10:50:00,62.77,62.84,62.77,62.84,15053.0,61.1768,61.245,61.1768,61.245,15053.0
2017-09-11 10:55:00,62.83,62.84,62.71,62.72,5001.0,61.2352,61.245,61.1183,61.128,5001.0
2017-09-11 11:00:00,62.71,62.77,62.67,62.77,13497.0,61.1183,61.1768,61.0793,61.1768,13497.0
2017-09-11 11:05:00,62.75,62.78,62.7,62.7,10171.0,61.1573,61.1865,61.1085,61.1085,10171.0
2017-09-11 11:10:00,62.7,62.71,62.65,62.68,18499.0,61.1085,61.1183,61.0598,61.089,18499.0
2017-09-11 11:15:00,62.69,62.74,62.68,62.71,8773.0,61.0988,61.1475,61.089,61.1183,8773.0
2017-09-11 11:20:00,62.71,62.83,62.69,62.72,28397.0,61.1183,61.2352,61.0988,61.128,28397.0
2017-09-11 11:25:00,62.74,62.84,62.73,62.84,13532.0,61.1475,61.245,61.1378,61.245,13532.0
2017-09-11 11:30:00,62.85,62.85,62.83,62.84,6240.0,61.2547,61.2547,61.2352,61.245,6240.0
2017-09-11 11:35:00,62.85,62.85,62.8,62.82,5500.0,61.2547,61.2547,61.206,61.2255,5500.0
2017-09-11 11:40:00,62.81,62.82,62.79,62.81,6991.0,61.2157,61.2255,61.1963,61.2157,6991.0
2017-09-11 11:45:00,62.8,62.86,62.8,62.85,16377.0,61.206,61.2645,61.206,61.2547,16377.0
2017-09-11 11:50:00,62.84,62.85,62.8,62.81,6433.0,61.245,61.2547,61.206,61.2157,6433.0
2017-09-11 11:55:00,62.81,62.82,62.74,62.77,9336.0,61.2157,61.2255,61.1475,61.1768,9336.0
2017-09-11 12:00:00,62.76,62.77,62.73,62.75,8966.0,61.167,61.1768,61.1378,61.1573,8966.0
2017-09-11 12:05:00,62.75,62.77,62.71,62.73,6660.0,61.1573,61.1768,61.1183,61.1378,6660.0
2017-09-11 12:10:00,62.73,62.76,62.72,62.72,12375.0,61.1378,61.167,61.128,61.128,12375.0
2017-09-11 12:15:00,62.71,62.77,62.71,62.76,6557.0,61.1183,61.1768,61.1183,61.167,6557.0
2017-09-11 12:20:00,62.76,62.76,62.75,62.76,3255.0,61.167,61.167,61.1573,61.167,3255.0
2017-09-11 12:25:00,62.75,62.83,62.75,62.8,7510.0,61.1573,61.2352,61.1573,61.206,7510.0
2017-09-11 12:30:00,62.81,62.86,62.8,62.84,7330.0,61.2157,61.2645,61.206,61.245,7330.0
2017-09-11 12:35:00,62.84,62.84,62.78,62.79,11030.0,61.245,61.245,61.1865,61.1963,11030.0
2017-09-11 12:40:00,62.79,62.84,62.79,62.8,7750.0,61.1963,61.245,61.1963,61.206,7750.0
2017-09-11 12:45:00,62.8,62.86,62.79,62.85,5493.0,61.206,61.2645,61.1963,61.2547,5493.0
2017-09-11 12:50:00,62.84,62.86,62.84,62.84,5410.0,61.245,61.2645,61.245,61.245,5410.0
2017-09-11 12:55:00,62.83,62.92,62.8,62.88,9934.0,61.2352,61.323,61.206,61.284,9934.0
2017-09-11 13:00:00,62.89,62.89,62.8,62.86,8995.0,61.2937,61.2937,61.206,61.2645,8995.0
2017-09-11 13:05:00,62.86,62.88,62.84,62.87,6150.0,61.2645,61.284,61.245,61.2742,6150.0
2017-09-11 13:10:00,62.88,62.88,62.85,62.86,3900.0,61.284,61.284,61.2547,61.2645,3900.0
2017-09-11 13:15:00,62.87,62.88,62.84,62.86,5578.0,61.2742,61.284,61.245,61.2645,5578.0
2017-09-11 13:20:00,62.86,62.88,62.85,62.87,5000.0,61.2645,61.284,61.2547,61.2742,5000.0
2017-09-11 13:25:00,62.88,62.88,62.86,62.86,3092.0,61.284,61.284,61.2645,61.2645,3092.0
2017-09-11 13:30:00,62.86,62.89,62.85,62.88,7636.0,61.2645,61.2937,61.2547,61.284,7636.0
2017-09-11 13:35:00,62.86,62.86,62.76,62.78,6527.0,61.2645,61.2645,61.167,61.1865,6527.0
2017-09-11 13:40:00,62.78,62.8,62.76,62.79,14600.0,61.1865,61.206,61.167,61.1963,14600.0
2017-09-11 13:45:00,62.8,62.81,62.76,62.77,5300.0,61.206,61.2157,61.167,61.1768,5300.0
2017-09-11 13:50:00,62.77,62.8,62.75,62.78,5890.0,61.1768,61.206,61.1573,61.1865,5890.0
2017-09-11 13:55:00,62.78,62.78,62.75,62.77,6193.0,61.1865,61.1865,61.1573,61.1768,6193.0
2017-09-11 14:00:00,62.77,62.84,62.76,62.82,20869.0,61.1768,61.245,61.167,61.2255,20869.0
2017-09-11 14:05:00,62.82,62.83,62.79,62.81,32275.0,61.2255,61.2352,61.1963,61.2157,32275.0
2017-09-11 14:10:00,62.81,62.87,62.76,62.83,125461.0,61.2157,61.2742,61.167,61.2352,125461.0
2017-09-11 14:15:00,62.82,62.85,62.81,62.82,12613.0,61.2255,61.2547,61.2157,61.2255,12613.0
2017-09-11 14:20:00,62.82,62.91,62.82,62.91,15652.0,61.2255,61.3132,61.2255,61.3132,15652.0
2017-09-11 14:25:00,62.9,62.91,62.85,62.88,6718.0,61.3035,61.3132,61.2547,61.284,6718.0
2017-09-11 14:30:00,62.88,62.89,62.85,62.85,5912.0,61.284,61.2937,61.2547,61.2547,5912.0
2017-09-11 14:35:00,62.85,62.87,62.84,62.85,8835.0,61.2547,61.2742,61.245,61.2547,8835.0
2017-09-11 14:40:00,62.85,62.87,62.84,62.85,7667.0,61.2547,61.2742,61.245,61.2547,7667.0
2017-09-11 14:45:00,62.84,62.87,62.84,62.86,9253.0,61.245,61.2742,61.245,61.2645,9253.0
2017-09-11 14:50:00,62.85,62.86,62.85,62.85,4166.0,61.2547,61.2645,61.2547,61.2547,4166.0
2017-09-11 14:55:00,62.86,62.86,62.81,62.84,47667.0,61.2645,61.2645,61.2157,61.245,47667.0
2017-09-11 15:00:00,62.84,62.87,62.83,62.85,29210.0,61.245,61.2742,61.2352,61.2547,29210.0
2017-09-11 15:05:00,62.85,62.86,62.83,62.84,12417.0,61.2547,61.2645,61.2352,61.245,12417.0
2017-09-11 15:10:00,62.83,62.85,62.83,62.84,16887.0,61.2352,61.2547,61.2352,61.245,16887.0
2017-09-11 15:15:00,62.84,62.86,62.83,62.85,15136.0,61.245,61.2645,61.2352,61.2547,15136.0
2017-09-11 15:20:00,62.85,62.85,62.83,62.84,5746.0,61.2547,61.2547,61.2352,61.245,5746.0
2017-09-11 15:25:00,62.83,62.85,62.83,62.83,13881.0,61.2352,61.2547,61.2352,61.2352,13881.0
2017-09-11 15:30:00,62.84,62.86,62.83,62.85,19083.0,61.245,61.2645,61.2352,61.2547,19083.0
2017-09-11 15:35:00,62.84,62.88,62.83,62.88,42533.0,61.245,61.284,61.2352,61.284,42533.0
2017-09-11 15:40:00,62.88,62.91,62.84,62.84,32762.0,61.284,61.3132,61.245,61.245,32762.0
2017-09-11 15:45:00,62.84,62.91,62.83,62.88,52729.0,61.245,61.3132,61.2352,61.284,52729.0
2017-09-11 15:50:00,62.88,62.95,62.88,62.91,58115.0,61.284,61.3522,61.284,61.3132,58115.0
2017-09-11 15:55:00,62.91,62.92,62.85,62.92,131621.0,61.3132,61.323,61.2547,61.323,131621.0
2017-09-12 09:30:00,62.9,62.95,62.48,62.79,31905.0,61.3035,61.3522,60.8941,61.1963,31905.0
2017-09-12 09:35:00,62.92,63.13,62.85,63.08,6242.0,61.323,61.5276,61.2547,61.4789,6242.0
2017-09-12 09:40:00,63.09,63.09,62.93,63.07,8513.0,61.4886,61.4886,61.3327,61.4691,8513.0
2017-09-12 09:45:00,63.05,63.13,62.97,63.05,17483.0,61.4497,61.5276,61.3717,61.4497,17483.0
2017-09-12 09:50:00,63.01,63.25,63.0,63.19,8795.0,61.4107,61.6446,61.4009,61.5861,8795.0
2017-09-12 09:55:00,63.23,63.36,63.17,63.27,24708.0,61.6251,61.7518,61.5666,61.6641,24708.0
2017-09-12 10:00:00,63.27,63.38,63.21,63.3,18251.0,61.6641,61.7713,61.6056,61.6933,18251.0
2017-09-12 10:05:00,63.29,63.35,63.21,63.33,18193.0,61.6836,61.742,61.6056,61.7225,18193.0
2017-09-12 10:10:00,63.34,63.36,63.28,63.3,6700.0,61.7323,61.7518,61.6738,61.6933,6700.0
2017-09-12 10:15:00,63.3,63.3,63.15,63.28,9789.0,61.6933,61.6933,61.5471,61.6738,9789.0
2017-09-12 10:20:00,63.28,63.31,63.24,63.31,5657.0,61.6738,61.7031,61.6348,61.7031,5657.0
2017-09-12 10:25:00,63.31,63.38,63.28,63.38,12607.0,61.7031,61.7713,61.6738,61.7713,12607.0
2017-09-12 10:30:00,63.38,63.39,63.31,63.31,13317.0,61.7713,61.781,61.7031,61.7031,13317.0
2017-09-12 10:35:00,63.35,63.35,63.25,63.27,11996.0,61.742,61.742,61.6446,61.6641,11996.0
2017-09-12 10:40:00,63.29,63.32,63.23,63.31,14346.0,61.6836,61.7128,61.6251,61.7031,14346.0
2017-09-12 10:45:00,63.3,63.34,63.25,63.31,6800.0,61.6933,61.7323,61.6446,61.7031,6800.0
2017-09-12 10:50:00,63.33,63.35,63.28,63.32,16410.0,61.7225,61.742,61.6738,61.7128,16410.0
2017-09-12 10:55:00,63.32,63.48,63.31,63.44,26592.0,61.7128,61.8687,61.7031,61.8298,26592.0
2017-09-12 11:00:00,63.45,63.63,63.39,63.53,60468.0,61.8395,62.0149,61.781,61.9175,60468.0
2017-09-12 11:05:00,63.55,63.65,63.46,63.5,60415.0,61.937,62.0344,61.8492,61.8882,60415.0
2017-09-12 11:10:00,63.5,63.52,63.41,63.41,26586.0,61.8882,61.9077,61.8005,61.8005,26586.0
2017-09-12 11:15:00,63.4,63.44,63.19,63.29,18836.0,61.7908,61.8298,61.5861,61.6836,18836.0
2017-09-12 11:20:00,63.28,63.39,63.28,63.29,13496.0,61.6738,61.781,61.6738,61.6836,13496.0
2017-09-12 11:25:00,63.3,63.33,63.26,63.26,9867.0,61.6933,61.7225,61.6543,61.6543,9867.0
2017-09-12 11:30:00,63.28,63.31,63.27,63.29,13562.0,61.6738,61.7031,61.6641,61.6836,13562.0
2017-09-12 11:35:00,63.29,63.29,63.24,63.26,9616.0,61.6836,61.6836,61.6348,61.6543,9616.0
2017-09-12 11:40:00,63.26,63.26,63.15,63.16,9784.0,61.6543,61.6543,61.5471,61.5569,9784.0
2017-09-12 11:45:00,63.17,63.26,63.17,63.26,11190.0,61.5666,61.6543,61.5666,61.6543,11190.0
2017-09-12 11:50:00,63.24,63.25,63.15,63.16,6000.0,61.6348,61.6446,61.5471,61.5569,6000.0
2017-09-12 11:55:00,63.17,63.18,63.11,63.13,4611.0,61.5666,61.5764,61.5081,61.5276,4611.0
2017-09-12 12:00:00,63.12,63.13,63.06,63.07,6011.0,61.5179,61.5276,61.4594,61.4691,6011.0
2017-09-12 12:05:00,63.07,63.11,63.05,63.07,6400.0,61.4691,61.5081,61.4497,61.4691,6400.0
2017-09-12 12:10:00,63.09,63.09,62.95,63.0,9100.0,61.4886,61.4886,61.3522,61.4009,9100.0
2017-09-12 12:15:00,63.02,63.03,62.99,63.03,7475.0,61.4204,61.4302,61.3912,61.4302,7475.0
2017-09-12 12:20:00,63.03,63.13,63.02,63.13,5400.0,61.4302,61.5276,61.4204,61.5276,5400.0
2017-09-12 12:25:00,63.13,63.13,63.05,63.05,3903.0,61.5276,61.5276,61.4497,61.4497,3903.0
2017-09-12 12:30:00,63.06,63.11,63.06,63.08,3850.0,61.4594,61.5081,61.4594,61.4789,3850.0
2017-09-12 12:35:00,63.07,63.08,63.01,63.02,3337.0,61.4691,61.4789,61.4107,61.4204,3337.0
2017-09-12 12:40:00,63.02,63.04,63.01,63.03,4342.0,61.4204,61.4399,61.4107,61.4302,4342.0
2017-09-12 12:45:00,63.02,63.02,62.96,62.99,5400.0,61.4204,61.4204,61.3619,61.3912,5400.0
2017-09-12 12:50:00,63.0,63.04,62.96,63.03,7827.0,61.4009,61.4399,61.3619,61.4302,7827.0
2017-09-12 12:55:00,63.05,63.05,62.99,63.0,4238.0,61.4497,61.4497,61.3912,61.4009,4238.0
2017-09-12 13:00:00,62.99,63.02,62.97,62.98,8641.0,61.3912,61.4204,61.3717,61.3814,8641.0
2017-09-12 13:05:00,62.98,63.03,62.94,63.01,29680.0,61.3814,61.4302,61.3424,61.4107,29680.0
2017-09-12 13:10:00,63.0,63.05,63.0,63.04,7666.0,61.4009,61.4497,61.4009,61.4399,7666.0
2017-09-12 13:15:00,63.04,63.12,63.04,63.06,9265.0,61.4399,61.5179,61.4399,61.4594,9265.0
2017-09-12 13:20:00,63.04,63.08,63.02,63.04,4800.0,61.4399,61.4789,61.4204,61.4399,4800.0
2017-09-12 13:25:00,63.03,63.09,63.03,63.09,8095.0,61.4302,61.4886,61.4302,61.4886,8095.0
2017-09-12 13:30:00,63.08,63.13,63.07,63.08,19298.0,61.4789,61.5276,61.4691,61.4789,19298.0
2017-09-12 13:35:00,63.08,63.1,63.01,63.03,11007.0,61.4789,61.4984,61.4107,61.4302,11007.0
2017-09-12 13:40:00,63.02,63.08,63.02,63.06,14100.0,61.4204,61.4789,61.4204,61.4594,14100.0
2017-09-12 13:45:00,63.05,63.05,62.99,63.0,6620.0,61.4497,61.4497,61.3912,61.4009,6620.0
2017-09-12 13:50:00,63.01,63.04,63.01,63.02,16131.0,61.4107,61.4399,61.4107,61.4204,16131.0
2017-09-12 13:55:00,63.01,63.01,62.97,63.0,10190.0,61.4107,61.4107,61.3717,61.4009,10190.0
2017-09-12 14:00:00,62.99,63.04,62.99,63.02,11971.0,61.3912,61.4399,61.3912,61.4204,11971.0
2017-09-12 14:05:00,63.03,63.04,62.94,62.94,7018.0,61.4302,61.4399,61.3424,61.3424,7018.0
2017-09-12 14:10:00,62.95,62.96,62.91,62.91,6600.0,61.3522,61.3619,61.3132,61.3132,6600.0
2017-09-12 14:15:00,62.91,62.93,62.88,62.91,6654.0,61.3132,61.3327,61.284,61.3132,6654.0
2017-09-12 14:20:00,62.91,62.94,62.88,62.94,7256.0,61.3132,61.3424,61.284,61.3424,7256.0
2017-09-12 14:25:00,62.92,62.92,62.81,62.81,20014.0,61.323,61.323,61.2157,61.2157,20014.0
2017-09-12 14:30:00,62.81,62.85,62.8,62.85,11477.0,61.2157,61.2547,61.206,61.2547,11477.0
2017-09-12 14:35:00,62.84,62.86,62.78,62.8,6560.0,61.245,61.2645,61.1865,61.206,6560.0
2017-09-12 14:40:00,62.78,62.83,62.75,62.83,9445.0,61.1865,61.2352,61.1573,61.2352,9445.0
2017-09-12 14:45:00,62.83,62.9,62.82,62.89,11500.0,61.2352,61.3035,61.2255,61.2937,11500.0
2017-09-12 14:50:00,62.87,62.89,62.84,62.86,11637.0,61.2742,61.2937,61.245,61.2645,11637.0
2017-09-12 14:55:00,62.85,62.89,62.84,62.85,9700.0,61.2547,61.2937,61.245,61.2547,9700.0
2017-09-12 15:00:00,62.87,62.87,62.82,62.82,21935.0,61.2742,61.2742,61.2255,61.2255,21935.0
2017-09-12 15:05:00,62.85,62.9,62.83,62.89,21297.0,61.2547,61.3035,61.2352,61.2937,21297.0
2017-09-12 15:10:00,62.89,62.89,62.84,62.85,11200.0,61.2937,61.2937,61.245,61.2547,11200.0
2017-09-12 15:15:00,62.85,62.85,62.79,62.83,15693.0,61.2547,61.2547,61.1963,61.2352,15693.0
2017-09-12 15:20:00,62.83,62.85,62.82,62.83,14825.0,61.2352,61.2547,61.2255,61.2352,14825.0
2017-09-12 15:25:00,62.83,62.85,62.81,62.83,22375.0,61.2352,61.2547,61.2157,61.2352,22375.0
2017-09-12 15:30:00,62.83,62.85,62.8,62.8,12893.0,61.2352,61.2547,61.206,61.206,12893.0
2017-09-12 15:35:00,62.8,62.84,62.76,62.78,21137.0,61.206,61.245,61.167,61.1865,21137.0
2017-09-12 15:40:00,62.78,62.79,62.76,62.77,16330.0,61.1865,61.1963,61.167,61.1768,16330.0
2017-09-12 15:45:00,62.77,62.86,62.77,62.8,40351.0,61.1768,61.2645,61.1768,61.206,40351.0
2017-09-12 15:50:00,62.84,62.89,62.8,62.82,47605.0,61.245,61.2937,61.206,61.2255,47605.0
2017-09-12 15:55:00,62.83,62.88,62.81,62.87,94106.0,61.2352,61.284,61.2157,61.2742,94106.0
2017-09-13 09:30:00,62.82,62.97,62.69,62.7,32871.0,61.2255,61.3717,61.0988,61.1085,32871.0
2017-09-13 09:35:00,62.69,62.91,62.69,62.87,9090.0,61.0988,61.3132,61.0988,61.2742,9090.0
2017-09-13 09:40:00,62.86,63.03,62.86,63.03,15835.0,61.2645,61.4302,61.2645,61.4302,15835.0
2017-09-13 09:45:00,63.03,63.04,62.91,62.97,9270.0,61.4302,61.4399,61.3132,61.3717,9270.0
2017-09-13 09:50:00,62.98,62.99,62.95,62.99,7866.0,61.3814,61.3912,61.3522,61.3912,7866.0
2017-09-13 09:55:00,63.04,63.22,63.01,63.2,27651.0,61.4399,61.6153,61.4107,61.5958,27651.0
2017-09-13 10:00:00,63.19,63.32,63.17,63.27,29940.0,61.5861,61.7128,61.5666,61.6641,29940.0
2017-09-13 10:05:00,63.29,63.32,63.11,63.15,39175.0,61.6836,61.7128,61.5081,61.5471,39175.0
2017-09-13 10:10:00,63.15,63.15,63.0,63.04,183834.0,61.5471,61.5471,61.4009,61.4399,183834.0
2017-09-13 10:15:00,63.06,63.06,63.02,63.06,26183.0,61.4594,61.4594,61.4204,61.4594,26183.0
2017-09-13 10:20:00,63.09,63.14,63.04,63.14,180529.0,61.4886,61.5374,61.4399,61.5374,180529.0
2017-09-13 10:25:00,63.13,63.13,62.92,62.94,9190.0,61.5276,61.5276,61.323,61.3424,9190.0
2017-09-13 10:30:00,62.93,63.05,62.93,63.05,5447.0,61.3327,61.4497,61.3327,61.4497,5447.0
2017-09-13 10:35:00,63.04,63.04,62.89,62.94,71889.0,61.4399,61.4399,61.2937,61.3424,71889.0
2017-09-13 10:40:00,62.94,62.95,62.82,62.85,12657.0,61.3424,61.3522,61.2255,61.2547,12657.0
2017-09-13 10:45:00,62.85,62.86,62.81,62.82,7300.0,61.2547,61.2645,61.2157,61.2255,7300.0
2017-09-13 10:50:00,62.82,62.82,62.76,62.76,9350.0,61.2255,61.2255,61.167,61.167,9350.0
2017-09-13 10:55:00,62.76,62.78,62.74,62.78,5068.0,61.167,61.1865,61.1475,61.1865,5068.0
2017-09-13 11:00:00,62.77,62.77,62.71,62.74,22105.0,61.1768,61.1768,61.1183,61.1475,22105.0
2017-09-13 11:05:00,62.74,62.76,62.71,62.72,6057.0,61.1475,61.167,61.1183,61.128,6057.0
2017-09-13 11:10:00,62.7,62.73,62.69,62.69,23895.0,61.1085,61.1378,61.0988,61.0988,23895.0
2017-09-13 11:15:00,62.69,62.71,62.65,62.65,10579.0,61.0988,61.1183,61.0598,61.0598,10579.0
2017-09-13 11:20:00,62.65,62.66,62.6,62.61,28422.0,61.0598,61.0696,61.0111,61.0208,28422.0
2017-09-13 11:25:00,62.6,62.66,62.57,62.61,47462.0,61.0111,61.0696,60.9818,61.0208,47462.0
2017-09-13 11:30:00,62.61,62.61,62.56,62.58,17433.0,61.0208,61.0208,60.9721,60.9916,17433.0
2017-09-13 11:35:00,62.57,62.57,62.49,62.52,16276.0,60.9818,60.9818,60.9039,60.9331,16276.0
2017-09-13 11:40:00,62.52,62.53,62.49,62.49,5280.0,60.9331,60.9429,60.9039,60.9039,5280.0
2017-09-13 11:45:00,62.5,62.59,62.48,62.56,15752.0,60.9136,61.0013,60.8941,60.9721,15752.0
2017-09-13 11:50:00,62.54,62.77,62.54,62.7,29176.0,60.9526,61.1768,60.9526,61.1085,29176.0
2017-09-13 11:55:00,62.73,62.74,62.65,62.67,19596.0,61.1378,61.1475,61.0598,61.0793,19596.0
2017-09-13 12:00:00,62.67,62.76,62.64,62.69,23157.0,61.0793,61.167,61.0501,61.0988,23157.0
2017-09-13 12:05:00,62.69,62.7,62.65,62.65,7434.0,61.0988,61.1085,61.0598,61.0598,7434.0
2017-09-13 12:10:00,62.65,62.73,62.64,62.72,29117.0,61.0598,61.1378,61.0501,61.128,29117.0
2017-09-13 12:15:00,62.71,62.71,62.65,62.66,5499.0,61.1183,61.1183,61.0598,61.0696,5499.0
2017-09-13 12:20:00,62.65,62.68,62.62,62.68,30120.0,61.0598,61.089,61.0306,61.089,30120.0
2017-09-13 12:25:00,62.67,62.67,62.65,62.67,3825.0,61.0793,61.0793,61.0598,61.0793,3825.0
2017-09-13 12:30:00,62.67,62.72,62.66,62.71,5893.0,61.0793,61.128,61.0696,61.1183,5893.0
2017-09-13 12:35:00,62.68,62.69,62.67,62.68,1800.0,61.089,61.0988,61.0793,61.089,1800.0
2017-09-13 12:40:00,62.69,62.7,62.66,62.67,4329.0,61.0988,61.1085,61.0696,61.0793,4329.0
2017-09-13 12:45:00,62.67,62.69,62.66,62.67,3600.0,61.0793,61.0988,61.0696,61.0793,3600.0
2017-09-13 12:50:00,62.66,62.66,62.64,62.64,4086.0,61.0696,61.0696,61.0501,61.0501,4086.0
2017-09-13 12:55:00,62.64,62.66,62.56,62.57,14417.0,61.0501,61.0696,60.9721,60.9818,14417.0
2017-09-13 13:00:00,62.58,62.66,62.52,62.62,19679.0,60.9916,61.0696,60.9331,61.0306,19679.0
2017-09-13 13:05:00,62.63,62.65,62.53,62.65,30757.0,61.0403,61.0598,60.9429,61.0598,30757.0
2017-09-13 13:10:00,62.66,62.66,62.6,62.61,6199.0,61.0696,61.0696,61.0111,61.0208,6199.0
2017-09-13 13:15:00,62.6,62.63,62.58,62.63,10700.0,61.0111,61.0403,60.9916,61.0403,10700.0
2017-09-13 13:20:00,62.63,62.72,62.63,62.72,24151.0,61.0403,61.128,61.0403,61.128,24151.0
2017-09-13 13:25:00,62.71,62.72,62.68,62.72,7792.0,61.1183,61.128,61.089,61.128,7792.0
2017-09-13 13:30:00,62.72,62.78,62.71,62.76,9110.0,61.128,61.1865,61.1183,61.167,9110.0
2017-09-13 13:35:00,62.77,62.83,62.76,62.83,16371.0,61.1768,61.2352,61.167,61.2352,16371.0
2017-09-13 13:40:00,62.77,62.77,62.75,62.76,1784.0,61.1768,61.1768,61.1573,61.167,1784.0
2017-09-13 13:45:00,62.75,62.76,62.75,62.76,400.0,61.1573,61.167,61.1573,61.167,400.0
2017-09-13 13:50:00,62.76,62.78,62.73,62.73,11027.0,61.167,61.1865,61.1378,61.1378,11027.0
2017-09-13 13:55:00,62.72,62.74,62.72,62.72,3000.0,61.128,61.1475,61.128,61.128,3000.0
2017-09-13 14:00:00,62.73,62.74,62.7,62.71,6763.0,61.1378,61.1475,61.1085,61.1183,6763.0
2017-09-13 14:05:00,62.7,62.72,62.69,62.72,7731.0,61.1085,61.128,61.0988,61.128,7731.0
2017-09-13 14:10:00,62.71,62.72,62.69,62.7,4618.0,61.1183,61.128,61.0988,61.1085,4618.0
2017-09-13 14:15:00,62.7,62.8,62.69,62.77,16671.0,61.1085,61.206,61.0988,61.1768,16671.0
2017-09-13 14:20:00,62.77,62.81,62.77,62.79,7520.0,61.1768,61.2157,61.1768,61.1963,7520.0
2017-09-13 14:25:00,62.79,62.8,62.78,62.78,3608.0,61.1963,61.206,61.1865,61.1865,3608.0
2017-09-13 14:30:00,62.78,62.78,62.71,62.71,6225.0,61.1865,61.1865,61.1183,61.1183,6225.0
2017-09-13 14:35:00,62.7,62.7,62.67,62.68,6311.0,61.1085,61.1085,61.0793,61.089,6311.0
2017-09-13 14:40:00,62.68,62.71,62.68,62.7,9274.0,61.089,61.1183,61.089,61.1085,9274.0
2017-09-13 14:45:00,62.7,62.7,62.66,62.69,6210.0,61.1085,61.1085,61.0696,61.0988,6210.0
2017-09-13 14:50:00,62.67,62.68,62.65,62.65,5212.0,61.0793,61.089,61.0598,61.0598,5212.0
2017-09-13 14:55:00,62.66,62.66,62.62,62.63,12159.0,61.0696,61.0696,61.0306,61.0403,12159.0
2017-09-13 15:00:00,62.62,62.67,62.61,62.65,14861.0,61.0306,61.0793,61.0208,61.0598,14861.0
2017-09-13 15:05:00,62.64,62.7,62.64,62.66,13792.0,61.0501,61.1085,61.0501,61.0696,13792.0
2017-09-13 15:10:00,62.67,62.69,62.65,62.68,10012.0,61.0793,61.0988,61.0598,61.089,10012.0
2017-09-13 15:15:00,62.67,62.67,62.65,62.67,7086.0,61.0793,61.0793,61.0598,61.0793,7086.0
2017-09-13 15:20:00,62.66,62.67,62.63,62.66,16300.0,61.0696,61.0793,61.0403,61.0696,16300.0
2017-09-13 15:25:00,62.65,62.66,62.63,62.63,11180.0,61.0598,61.0696,61.0403,61.0403,11180.0
2017-09-13 15:30:00,62.63,62.67,62.63,62.65,20713.0,61.0403,61.0793,61.0403,61.0598,20713.0
2017-09-13 15:35:00,62.64,62.7,62.64,62.69,19923.0,61.0501,61.1085,61.0501,61.0988,19923.0
2017-09-13 15:40:00,62.69,62.73,62.68,62.71,61843.0,61.0988,61.1378,61.089,61.1183,61843.0
2017-09-13 15:45:00,62.69,62.69,62.62,62.64,42475.0,61.0988,61.0988,61.0306,61.0501,42475.0
2017-09-13 15:50:00,62.64,62.69,62.6,62.6,55804.0,61.0501,61.0988,61.0111,61.0111,55804.0
2017-09-13 15:55:00,62.61,62.71,62.59,62.68,109841.0,61.0208,61.1183,61.0013,61.089,109841.0
2017-09-14 09:30:00,62.36,62.5,62.32,62.44,53991.0,60.7772,60.9136,60.7382,60.8551,53991.0
2017-09-14 09:35:00,62.44,62.44,62.32,62.32,28919.0,60.8551,60.8551,60.7382,60.7382,28919.0
2017-09-14 09:40:00,62.32,62.4,62.19,62.23,19146.0,60.7382,60.8162,60.6115,60.6505,19146.0
2017-09-14 09:45:00,62.23,62.29,62.19,62.2,16869.0,60.6505,60.7089,60.6115,60.6212,16869.0
2017-09-14 09:50:00,62.2,62.2,62.02,62.15,36644.0,60.6212,60.6212,60.4458,60.5725,36644.0
2017-09-14 09:55:00,62.17,62.18,61.99,62.09,55061.0,60.592,60.6017,60.4166,60.514,55061.0
2017-09-14 10:00:00,62.09,62.3,62.09,62.21,94351.0,60.514,60.7187,60.514,60.631,94351.0
2017-09-14 10:05:00,62.21,62.28,62.03,62.26,63063.0,60.631,60.6992,60.4555,60.6797,63063.0
2017-09-14 10:10:00,62.26,62.39,62.06,62.06,133524.0,60.6797,60.8064,60.4848,60.4848,133524.0
2017-09-14 10:15:00,62.05,62.18,62.01,62.14,31407.0,60.475,60.6017,60.4361,60.5628,31407.0
2017-09-14 10:20:00,62.14,62.15,62.07,62.08,16843.0,60.5628,60.5725,60.4945,60.5043,16843.0
2017-09-14 10:25:00,62.07,62.17,62.05,62.09,15900.0,60.4945,60.592,60.475,60.514,15900.0
2017-09-14 10:30:00,62.08,62.08,61.96,61.96,67592.0,60.5043,60.5043,60.3873,60.3873,67592.0
2017-09-14 10:35:00,61.96,62.01,61.9,61.9,91033.0,60.3873,60.4361,60.3288,60.3288,91033.0
2017-09-14 10:40:00,61.91,61.98,61.86,61.96,58125.0,60.3386,60.4068,60.2899,60.3873,58125.0
2017-09-14 10:45:00,61.99,62.09,61.97,62.05,48039.0,60.4166,60.514,60.3971,60.475,48039.0
2017-09-14 10:50:00,62.06,62.06,61.98,62.01,13728.0,60.4848,60.4848,60.4068,60.4361,13728.0
2017-09-14 10:55:00,62.02,62.03,61.95,61.97,24380.0,60.4458,60.4555,60.3776,60.3971,24380.0
2017-09-14 11:00:00,61.99,62.03,61.96,62.0,151286.0,60.4166,60.4555,60.3873,60.4263,151286.0
2017-09-14 11:05:00,62.0,62.18,61.99,62.15,13082.0,60.4263,60.6017,60.4166,60.5725,13082.0
2017-09-14 11:10:00,62.18,62.19,62.05,62.11,9800.0,60.6017,60.6115,60.475,60.5335,9800.0
2017-09-14 11:15:00,62.11,62.23,62.11,62.13,11962.0,60.5335,60.6505,60.5335,60.553,11962.0
2017-09-14 11:20:00,62.13,62.16,62.1,62.16,18920.0,60.553,60.5822,60.5238,60.5822,18920.0
2017-09-14 11:25:00,62.15,62.17,62.02,62.09,67640.0,60.5725,60.592,60.4458,60.514,67640.0
2017-09-14 11:30:00,62.08,62.08,61.97,62.02,22667.0,60.5043,60.5043,60.3971,60.4458,22667.0
2017-09-14 11:35:00,62.0,62.05,61.97,62.04,23161.0,60.4263,60.475,60.3971,60.4653,23161.0
2017-09-14 11:40:00,62.02,62.02,61.82,61.87,106521.0,60.4458,60.4458,60.2509,60.2996,106521.0
2017-09-14 11:45:00,61.87,61.9,61.77,61.83,37375.0,60.2996,60.3288,60.2021,60.2606,37375.0
2017-09-14 11:50:00,61.84,61.85,61.76,61.82,34601.0,60.2704,60.2801,60.1924,60.2509,34601.0
2017-09-14 11:55:00,61.84,61.86,61.77,61.79,25863.0,60.2704,60.2899,60.2021,60.2216,25863.0
2017-09-14 12:00:00,61.8,61.86,61.71,61.74,42602.0,60.2314,60.2899,60.1437,60.1729,42602.0
2017-09-14 12:05:00,61.76,61.78,61.64,61.64,40986.0,60.1924,60.2119,60.0754,60.0754,40986.0
2017-09-14 12:10:00,61.65,61.77,61.59,61.68,48044.0,60.0852,60.2021,60.0267,60.1144,48044.0
2017-09-14 12:15:00,61.66,61.74,61.66,61.71,11065.0,60.0949,60.1729,60.0949,60.1437,11065.0
2017-09-14 12:20:00,61.71,61.73,61.7,61.72,20190.0,60.1437,60.1632,60.1339,60.1534,20190.0
2017-09-14 12:25:00,61.73,61.74,61.66,61.74,33274.0,60.1632,60.1729,60.0949,60.1729,33274.0
2017-09-14 12:30:00,61.74,61.75,61.68,61.72,27896.0,60.1729,60.1827,60.1144,60.1534,27896.0
2017-09-14 12:35:00,61.72,61.73,61.67,61.71,29688.0,60.1534,60.1632,60.1047,60.1437,29688.0
2017-09-14 12:40:00,61.71,61.75,61.7,61.74,16355.0,60.1437,60.1827,60.1339,60.1729,16355.0
2017-09-14 12:45:00,61.74,61.9,61.72,61.89,98575.0,60.1729,60.3288,60.1534,60.3191,98575.0
2017-09-14 12:50:00,61.88,61.88,61.79,61.86,20724.0,60.3094,60.3094,60.2216,60.2899,20724.0
2017-09-14 12:55:00,61.87,61.87,61.83,61.87,22208.0,60.2996,60.2996,60.2606,60.2996,22208.0
2017-09-14 13:00:00,61.87,61.9,61.82,61.87,15707.0,60.2996,60.3288,60.2509,60.2996,15707.0
2017-09-14 13:05:00,61.87,61.89,61.83,61.84,18311.0,60.2996,60.3191,60.2606,60.2704,18311.0
2017-09-14 13:10:00,61.83,61.85,61.82,61.85,10474.0,60.2606,60.2801,60.2509,60.2801,10474.0
2017-09-14 13:15:00,61.85,61.85,61.82,61.84,13021.0,60.2801,60.2801,60.2509,60.2704,13021.0
2017-09-14 13:20:00,61.85,61.87,61.84,61.87,16230.0,60.2801,60.2996,60.2704,60.2996,16230.0
2017-09-14 13:25:00,61.87,61.89,61.83,61.86,12102.0,60.2996,60.3191,60.2606,60.2899,12102.0
2017-09-14 13:30:00,61.86,61.86,61.78,61.79,29203.0,60.2899,60.2899,60.2119,60.2216,29203.0
2017-09-14 13:35:00,61.79,61.81,61.79,61.81,11075.0,60.2216,60.2411,60.2216,60.2411,11075.0
2017-09-14 13:40:00,61.8,61.86,61.79,61.85,13096.0,60.2314,60.2899,60.2216,60.2801,13096.0
2017-09-14 13:45:00,61.84,61.94,61.83,61.9,17160.0,60.2704,60.3678,60.2606,60.3288,17160.0
2017-09-14 13:50:00,61.9,61.9,61.74,61.74,11704.0,60.3288,60.3288,60.1729,60.1729,11704.0
2017-09-14 13:55:00,61.75,61.77,61.69,61.7,10229.0,60.1827,60.2021,60.1242,60.1339,10229.0
2017-09-14 14:00:00,61.7,61.72,61.64,61.64,28830.0,60.1339,60.1534,60.0754,60.0754,28830.0
2017-09-14 14:05:00,61.64,61.65,61.55,61.56,24982.0,60.0754,60.0852,59.9877,59.9975,24982.0
2017-09-14 14:10:00,61.55,61.66,61.55,61.66,17715.0,59.9877,60.0949,59.9877,60.0949,17715.0
2017-09-14 14:15:00,61.65,61.65,61.53,61.53,22127.0,60.0852,60.0852,59.9682,59.9682,22127.0
2017-09-14 14:20:00,61.52,61.54,61.39,61.43,94471.0,59.9585,59.978,59.8318,59.8708,94471.0
2017-09-14 14:25:00,61.42,61.45,61.38,61.4,52871.0,59.861,59.8903,59.822,59.8415,52871.0
2017-09-14 14:30:00,61.39,61.45,61.27,61.28,80345.0,59.8318,59.8903,59.7148,59.7246,80345.0
2017-09-14 14:35:00,61.28,61.33,61.21,61.23,66516.0,59.7246,59.7733,59.6564,59.6759,66516.0
2017-09-14 14:40:00,61.23,61.27,61.21,61.21,63265.0,59.6759,59.7148,59.6564,59.6564,63265.0
2017-09-14 14:45:00,61.2,61.25,61.05,61.15,151628.0,59.6466,59.6953,59.5004,59.5979,151628.0
2017-09-14 14:50:00,61.15,61.17,60.99,61.0,119490.0,59.5979,59.6174,59.4419,59.4517,119490.0
2017-09-14 14:55:00,61.0,61.24,60.97,61.24,79274.0,59.4517,59.6856,59.4224,59.6856,79274.0
2017-09-14 15:00:00,61.23,61.45,61.23,61.41,55326.0,59.6759,59.8903,59.6759,59.8513,55326.0
2017-09-14 15:05:00,61.42,61.42,61.27,61.34,47897.0,59.861,59.861,59.7148,59.7831,47897.0
2017-09-14 15:10:00,61.35,61.36,61.21,61.23,41009.0,59.7928,59.8026,59.6564,59.6759,41009.0
2017-09-14 15:15:00,61.23,61.29,61.17,61.18,46412.0,59.6759,59.7343,59.6174,59.6271,46412.0
2017-09-14 15:20:00,61.18,61.18,61.07,61.17,33215.0,59.6271,59.6271,59.5199,59.6174,33215.0
2017-09-14 15:25:00,61.16,61.18,61.11,61.18,39698.0,59.6076,59.6271,59.5589,59.6271,39698.0
2017-09-14 15:30:00,61.18,61.18,61.09,61.13,68843.0,59.6271,59.6271,59.5394,59.5784,68843.0
2017-09-14 15:35:00,61.13,61.27,61.12,61.26,63300.0,59.5784,59.7148,59.5686,59.7051,63300.0
2017-09-14 15:40:00,61.26,61.27,61.12,61.12,93304.0,59.7051,59.7148,59.5686,59.5686,93304.0
2017-09-14 15:45:00,61.12,61.17,61.09,61.11,116185.0,59.5686,59.6174,59.5394,59.5589,116185.0
2017-09-14 15:50:00,61.11,61.17,61.05,61.06,140534.0,59.5589,59.6174,59.5004,59.5102,140534.0
2017-09-14 15:55:00,61.06,61.11,61.03,61.06,296676.0,59.5102,59.5589,59.4809,59.5102,296676.0
2017-09-15 09:30:00,61.22,61.49,61.19,61.46,597343.0,59.6661,59.9293,59.6369,59.9,597343.0
2017-09-15 09:35:00,61.42,61.53,61.37,61.38,43452.0,59.861,59.9682,59.8123,59.822,43452.0
2017-09-15 09:40:00,61.41,61.78,61.41,61.73,31037.0,59.8513,60.2119,59.8513,60.1632,31037.0
2017-09-15 09:45:00,61.71,61.74,61.55,61.55,22950.0,60.1437,60.1729,59.9877,59.9877,22950.0
2017-09-15 09:50:00,61.58,61.59,61.5,61.5,20798.0,60.017,60.0267,59.939,59.939,20798.0
2017-09-15 09:55:00,61.51,61.52,61.44,61.47,24911.0,59.9487,59.9585,59.8805,59.9098,24911.0
2017-09-15 10:00:00,61.46,61.64,61.44,61.64,47805.0,59.9,60.0754,59.8805,60.0754,47805.0
2017-09-15 10:05:00,61.64,61.67,61.54,61.55,31046.0,60.0754,60.1047,59.978,59.9877,31046.0
2017-09-15 10:10:00,61.54,61.55,61.27,61.38,34437.0,59.978,59.9877,59.7148,59.822,34437.0
2017-09-15 10:15:00,61.36,61.44,61.35,61.39,73439.0,59.8026,59.8805,59.7928,59.8318,73439.0
2017-09-15 10:20:00,61.38,61.38,61.26,61.29,27058.0,59.822,59.822,59.7051,59.7343,27058.0
2017-09-15 10:25:00,61.29,61.3,61.24,61.3,25168.0,59.7343,59.7441,59.6856,59.7441,25168.0
2017-09-15 10:30:00,61.28,61.32,61.26,61.31,40766.0,59.7246,59.7636,59.7051,59.7538,40766.0
2017-09-15 10:35:00,61.31,61.33,61.19,61.22,59876.0,59.7538,59.7733,59.6369,59.6661,59876.0
2017-09-15 10:40:00,61.21,61.21,61.11,61.13,63631.0,59.6564,59.6564,59.5589,59.5784,63631.0
2017-09-15 10:45:00,61.12,61.31,61.12,61.27,158458.0,59.5686,59.7538,59.5686,59.7148,158458.0
2017-09-15 10:50:00,61.28,61.37,61.26,61.31,118502.0,59.7246,59.8123,59.7051,59.7538,118502.0
2017-09-15 10:55:00,61.32,61.33,61.22,61.27,34617.0,59.7636,59.7733,59.6661,59.7148,34617.0
2017-09-15 11:00:00,61.26,61.29,61.19,61.2,47113.0,59.7051,59.7343,59.6369,59.6466,47113.0
2017-09-15 11:05:00,61.22,61.22,61.14,61.15,45031.0,59.6661,59.6661,59.5881,59.5979,45031.0
2017-09-15 11:10:00,61.14,61.15,61.0,61.04,38443.0,59.5881,59.5979,59.4517,59.4907,38443.0
2017-09-15 11:15:00,61.03,61.04,60.93,60.94,47180.0,59.4809,59.4907,59.3835,59.3932,47180.0
2017-09-15 11:20:00,60.95,61.0,60.88,61.0,63170.0,59.403,59.4517,59.3347,59.4517,63170.0
2017-09-15 11:25:00,61.02,61.04,60.99,61.02,38893.0,59.4712,59.4907,59.4419,59.4712,38893.0
2017-09-15 11:30:00,61.02,61.03,60.89,60.9,23907.0,59.4712,59.4809,59.3445,59.3542,23907.0
2017-09-15 11:35:00,60.91,61.0,60.9,60.95,29404.0,59.364,59.4517,59.3542,59.403,29404.0
2017-09-15 11:40:00,60.96,61.0,60.91,60.98,41875.0,59.4127,59.4517,59.364,59.4322,41875.0
2017-09-15 11:45:00,60.98,61.04,60.98,60.98,47228.0,59.4322,59.4907,59.4322,59.4322,47228.0
2017-09-15 11:50:00,60.98,60.99,60.94,60.99,17159.0,59.4322,59.4419,59.3932,59.4419,17159.0
2017-09-15 11:55:00,60.98,61.01,60.91,60.93,30598.0,59.4322,59.4614,59.364,59.3835,30598.0
2017-09-15 12:00:00,60.93,61.0,60.93,60.97,19600.0,59.3835,59.4517,59.3835,59.4224,19600.0
2017-09-15 12:05:00,60.96,60.98,60.94,60.95,19745.0,59.4127,59.4322,59.3932,59.403,19745.0
2017-09-15 12:10:00,60.96,60.97,60.88,60.9,18561.0,59.4127,59.4224,59.3347,59.3542,18561.0
2017-09-15 12:15:00,60.89,60.91,60.88,60.89,18828.0,59.3445,59.364,59.3347,59.3445,18828.0
2017-09-15 12:20:00,60.87,60.88,60.81,60.85,42850.0,59.325,59.3347,59.2665,59.3055,42850.0
2017-09-15 12:25:00,60.86,60.92,60.82,60.91,51170.0,59.3152,59.3737,59.2763,59.364,51170.0
2017-09-15 12:30:00,60.9,60.93,60.87,60.89,24493.0,59.3542,59.3835,59.325,59.3445,24493.0
2017-09-15 12:35:00,60.9,60.93,60.84,60.85,33194.0,59.3542,59.3835,59.2957,59.3055,33194.0
2017-09-15 12:40:00,60.86,60.9,60.8,60.81,47537.0,59.3152,59.3542,59.2568,59.2665,47537.0
2017-09-15 12:45:00,60.81,60.81,60.73,60.75,31581.0,59.2665,59.2665,59.1885,59.208,31581.0
2017-09-15 12:50:00,60.76,60.78,60.71,60.73,52850.0,59.2178,59.2373,59.169,59.1885,52850.0
2017-09-15 12:55:00,60.73,60.74,60.71,60.72,38520.0,59.1885,59.1983,59.169,59.1788,38520.0
2017-09-15 13:00:00,60.73,60.84,60.71,60.84,36770.0,59.1885,59.2957,59.169,59.2957,36770.0
2017-09-15 13:05:00,60.86,60.93,60.84,60.89,31007.0,59.3152,59.3835,59.2957,59.3445,31007.0
2017-09-15 13:10:00,60.89,60.92,60.84,60.85,22682.0,59.3445,59.3737,59.2957,59.3055,22682.0
2017-09-15 13:15:00,60.85,60.95,60.84,60.84,44488.0,59.3055,59.403,59.2957,59.2957,44488.0
2017-09-15 13:20:00,60.85,60.86,60.83,60.85,21710.0,59.3055,59.3152,59.286,59.3055,21710.0
2017-09-15 13:25:00,60.84,60.91,60.84,60.86,22225.0,59.2957,59.364,59.2957,59.3152,22225.0
2017-09-15 13:30:00,60.87,60.89,60.83,60.85,23505.0,59.325,59.3445,59.286,59.3055,23505.0
2017-09-15 13:35:00,60.84,61.02,60.84,60.9,46485.0,59.2957,59.4712,59.2957,59.3542,46485.0
2017-09-15 13:40:00,60.9,60.9,60.84,60.84,19988.0,59.3542,59.3542,59.2957,59.2957,19988.0
2017-09-15 13:45:00,60.84,60.85,60.81,60.82,26915.0,59.2957,59.3055,59.2665,59.2763,26915.0
2017-09-15 13:50:00,60.83,60.85,60.82,60.85,18830.0,59.286,59.3055,59.2763,59.3055,18830.0
2017-09-15 13:55:00,60.85,60.87,60.83,60.86,37850.0,59.3055,59.325,59.286,59.3152,37850.0
2017-09-15 14:00:00,60.85,60.87,60.81,60.85,34938.0,59.3055,59.325,59.2665,59.3055,34938.0
2017-09-15 14:05:00,60.86,60.86,60.62,60.67,53196.0,59.3152,59.3152,59.0813,59.1301,53196.0
2017-09-15 14:10:00,60.68,60.74,60.65,60.74,21533.0,59.1398,59.1983,59.1106,59.1983,21533.0
2017-09-15 14:15:00,60.76,60.76,60.71,60.73,25769.0,59.2178,59.2178,59.169,59.1885,25769.0
2017-09-15 14:20:00,60.73,60.86,60.69,60.84,38097.0,59.1885,59.3152,59.1496,59.2957,38097.0
2017-09-15 14:25:00,60.84,60.96,60.79,60.93,48551.0,59.2957,59.4127,59.247,59.3835,48551.0
2017-09-15 14:30:00,60.92,60.94,60.84,60.87,37566.0,59.3737,59.3932,59.2957,59.325,37566.0
2017-09-15 14:35:00,60.89,60.99,60.87,60.89,32597.0,59.3445,59.4419,59.325,59.3445,32597.0
2017-09-15 14:40:00,60.89,60.98,60.89,60.94,27828.0,59.3445,59.4322,59.3445,59.3932,27828.0
2017-09-15 14:45:00,60.95,61.12,60.93,61.12,40375.0,59.403,59.5686,59.3835,59.5686,40375.0
2017-09-15 14:50:00,61.11,61.12,60.98,61.0,38519.0,59.5589,59.5686,59.4322,59.4517,38519.0
2017-09-15 14:55:00,60.98,61.0,60.93,60.97,29546.0,59.4322,59.4517,59.3835,59.4224,29546.0
2017-09-15 15:00:00,60.98,61.03,60.94,61.01,35723.0,59.4322,59.4809,59.3932,59.4614,35723.0
2017-09-15 15:05:00,61.02,61.03,60.97,60.99,31345.0,59.4712,59.4809,59.4224,59.4419,31345.0
2017-09-15 15:10:00,61.0,61.0,60.93,60.96,43855.0,59.4517,59.4517,59.3835,59.4127,43855.0
2017-09-15 15:15:00,60.95,60.96,60.9,60.93,41482.0,59.403,59.4127,59.3542,59.3835,41482.0
2017-09-15 15:20:00,60.93,61.04,60.91,60.99,59974.0,59.3835,59.4907,59.364,59.4419,59974.0
2017-09-15 15:25:00,60.99,60.99,60.94,60.96,68945.0,59.4419,59.4419,59.3932,59.4127,68945.0
2017-09-15 15:30:00,60.96,61.03,60.93,61.0,95353.0,59.4127,59.4809,59.3835,59.4517,95353.0
2017-09-15 15:35:00,61.0,61.09,60.99,61.08,48018.0,59.4517,59.5394,59.4419,59.5297,48018.0
2017-09-15 15:40:00,61.08,61.08,60.94,60.94,52964.0,59.5297,59.5297,59.3932,59.3932,52964.0
2017-09-15 15:45:00,60.95,60.96,60.81,60.84,127239.0,59.403,59.4127,59.2665,59.2957,127239.0
2017-09-15 15:50:00,60.83,61.02,60.83,60.89,207578.0,59.286,59.4712,59.286,59.3445,207578.0
2017-09-15 15:55:00,60.89,60.92,60.85,60.92,316838.0,59.3445,59.3737,59.3055,59.3737,316838.0
2017-09-18 09:30:00,60.84,61.11,60.64,60.96,119342.0,59.2957,59.5589,59.1008,59.4127,119342.0
2017-09-18 09:35:00,60.77,61.13,60.64,61.08,138159.0,59.2275,59.5784,59.1008,59.5297,138159.0
2017-09-18 09:40:00,61.02,61.2,61.02,61.17,121227.0,59.4712,59.6466,59.4712,59.6174,121227.0
2017-09-18 09:45:00,61.17,61.44,61.13,61.32,175658.0,59.6174,59.8805,59.5784,59.7636,175658.0
2017-09-18 09:50:00,61.34,61.56,61.33,61.52,60206.0,59.7831,59.9975,59.7733,59.9585,60206.0
2017-09-18 09:55:00,61.43,61.46,61.34,61.39,128316.0,59.8708,59.9,59.7831,59.8318,128316.0
2017-09-18 10:00:00,61.41,61.49,61.34,61.37,32106.0,59.8513,59.9293,59.7831,59.8123,32106.0
2017-09-18 10:05:00,61.38,61.38,61.05,61.14,39860.0,59.822,59.822,59.5004,59.5881,39860.0
2017-09-18 10:10:00,61.14,61.22,61.14,61.22,22153.0,59.5881,59.6661,59.5881,59.6661,22153.0
2017-09-18 10:15:00,61.22,61.22,61.17,61.19,13956.0,59.6661,59.6661,59.6174,59.6369,13956.0
2017-09-18 10:20:00,61.2,61.32,61.08,61.26,45776.0,59.6466,59.7636,59.5297,59.7051,45776.0
2017-09-18 10:25:00,61.24,61.35,61.09,61.35,54818.0,59.6856,59.7928,59.5394,59.7928,54818.0
2017-09-18 10:30:00,61.35,61.38,61.29,61.36,29412.0,59.7928,59.822,59.7343,59.8026,29412.0
2017-09-18 10:35:00,61.33,61.38,61.3,61.3,12525.0,59.7733,59.822,59.7441,59.7441,12525.0
2017-09-18 10:40:00,61.3,61.31,61.27,61.3,8158.0,59.7441,59.7538,59.7148,59.7441,8158.0
2017-09-18 10:45:00,61.29,61.3,61.09,61.09,17371.0,59.7343,59.7441,59.5394,59.5394,17371.0
2017-09-18 10:50:00,61.11,61.16,61.02,61.06,58876.0,59.5589,59.6076,59.4712,59.5102,58876.0
2017-09-18 10:55:00,61.06,61.06,60.9,60.92,25107.0,59.5102,59.5102,59.3542,59.3737,25107.0
2017-09-18 11:00:00,60.92,61.03,60.91,61.03,30076.0,59.3737,59.4809,59.364,59.4809,30076.0
2017-09-18 11:05:00,61.05,61.13,61.04,61.11,17352.0,59.5004,59.5784,59.4907,59.5589,17352.0
2017-09-18 11:10:00,61.09,61.1,61.04,61.06,6488.0,59.5394,59.5492,59.4907,59.5102,6488.0
2017-09-18 11:15:00,61.06,61.09,60.97,60.97,31918.0,59.5102,59.5394,59.4224,59.4224,31918.0
2017-09-18 11:20:00,60.98,60.99,60.84,60.85,26962.0,59.4322,59.4419,59.2957,59.3055,26962.0
2017-09-18 11:25:00,60.86,60.9,60.84,60.9,15691.0,59.3152,59.3542,59.2957,59.3542,15691.0
2017-09-18 11:30:00,60.89,60.93,60.85,60.87,22502.0,59.3445,59.3835,59.3055,59.325,22502.0
2017-09-18 11:35:00,60.86,60.99,60.85,60.94,24784.0,59.3152,59.4419,59.3055,59.3932,24784.0
2017-09-18 11:40:00,60.93,60.94,60.9,60.9,14557.0,59.3835,59.3932,59.3542,59.3542,14557.0
2017-09-18 11:45:00,60.9,60.98,60.87,60.9,31151.0,59.3542,59.4322,59.325,59.3542,31151.0
2017-09-18 11:50:00,60.9,60.92,60.71,60.88,32471.0,59.3542,59.3737,59.169,59.3347,32471.0
2017-09-18 11:55:00,60.87,60.9,60.82,60.87,36905.0,59.325,59.3542,59.2763,59.325,36905.0
2017-09-18 12:00:00,60.87,60.95,60.86,60.93,9510.0,59.325,59.403,59.3152,59.3835,9510.0
2017-09-18 12:05:00,60.95,60.95,60.91,60.92,12229.0,59.403,59.403,59.364,59.3737,12229.0
2017-09-18 12:10:00,60.92,60.94,60.91,60.91,11856.0,59.3737,59.3932,59.364,59.364,11856.0
2017-09-18 12:15:00,60.91,60.92,60.73,60.75,27767.0,59.364,59.3737,59.1885,59.208,27767.0
2017-09-18 12:20:00,60.74,60.85,60.73,60.83,32631.0,59.1983,59.3055,59.1885,59.286,32631.0
2017-09-18 12:25:00,60.82,61.11,60.82,61.1,93895.0,59.2763,59.5589,59.2763,59.5492,93895.0
2017-09-18 12:30:00,61.11,61.48,61.1,61.46,517722.0,59.5589,59.9195,59.5492,59.9,517722.0
2017-09-18 12:35:00,61.47,61.62,61.46,61.5,163987.0,59.9098,60.056,59.9,59.939,163987.0
2017-09-18 12:40:00,61.5,61.53,61.44,61.46,41893.0,59.939,59.9682,59.8805,59.9,41893.0
2017-09-18 12:45:00,61.47,61.49,61.42,61.48,45946.0,59.9098,59.9293,59.861,59.9195,45946.0
2017-09-18 12:50:00,61.49,61.55,61.48,61.5,52476.0,59.9293,59.9877,59.9195,59.939,52476.0
2017-09-18 12:55:00,61.52,61.59,61.49,61.59,35857.0,59.9585,60.0267,59.9293,60.0267,35857.0
2017-09-18 13:00:00,61.58,61.58,61.49,61.54,152548.0,60.017,60.017,59.9293,59.978,152548.0
2017-09-18 13:05:00,61.53,61.54,61.46,61.47,25706.0,59.9682,59.978,59.9,59.9098,25706.0
2017-09-18 13:10:00,61.47,61.51,61.47,61.48,16361.0,59.9098,59.9487,59.9098,59.9195,16361.0
2017-09-18 13:15:00,61.49,61.55,61.44,61.46,48154.0,59.9293,59.9877,59.8805,59.9,48154.0
2017-09-18 13:20:00,61.47,61.55,61.47,61.55,8931.0,59.9098,59.9877,59.9098,59.9877,8931.0
2017-09-18 13:25:00,61.55,61.68,61.54,61.66,29213.0,59.9877,60.1144,59.978,60.0949,29213.0
2017-09-18 13:30:00,61.67,61.69,61.62,61.66,146379.0,60.1047,60.1242,60.056,60.0949,146379.0
2017-09-18 13:35:00,61.66,61.79,61.63,61.79,36686.0,60.0949,60.2216,60.0657,60.2216,36686.0
2017-09-18 13:40:00,61.76,61.78,61.68,61.78,9401.0,60.1924,60.2119,60.1144,60.2119,9401.0
2017-09-18 13:45:00,61.77,61.79,61.74,61.74,20995.0,60.2021,60.2216,60.1729,60.1729,20995.0
2017-09-18 13:50:00,61.74,61.82,61.7,61.82,37307.0,60.1729,60.2509,60.1339,60.2509,37307.0
2017-09-18 13:55:00,61.82,61.88,61.79,61.88,23456.0,60.2509,60.3094,60.2216,60.3094,23456.0
2017-09-18 14:00:00,61.87,61.87,61.77,61.8,48934.0,60.2996,60.2996,60.2021,60.2314,48934.0
2017-09-18 14:05:00,61.8,61.8,61.77,61.77,23751.0,60.2314,60.2314,60.2021,60.2021,23751.0
2017-09-18 14:10:00,61.77,61.8,61.74,61.77,17726.0,60.2021,60.2314,60.1729,60.2021,17726.0
2017-09-18 14:15:00,61.76,61.79,61.66,61.69,59179.0,60.1924,60.2216,60.0949,60.1242,59179.0
2017-09-18 14:20:00,61.68,61.7,61.63,61.64,44880.0,60.1144,60.1339,60.0657,60.0754,44880.0
2017-09-18 14:25:00,61.65,61.69,61.61,61.66,20035.0,60.0852,60.1242,60.0462,60.0949,20035.0
2017-09-18 14:30:00,61.64,61.66,61.6,61.6,15475.0,60.0754,60.0949,60.0365,60.0365,15475.0
2017-09-18 14:35:00,61.6,61.6,61.45,61.46,65138.0,60.0365,60.0365,59.8903,59.9,65138.0
2017-09-18 14:40:00,61.47,61.48,61.41,61.42,29562.0,59.9098,59.9195,59.8513,59.861,29562.0
2017-09-18 14:45:00,61.43,61.46,61.4,61.43,20747.0,59.8708,59.9,59.8415,59.8708,20747.0
2017-09-18 14:50:00,61.42,61.46,61.42,61.44,29631.0,59.861,59.9,59.861,59.8805,29631.0
2017-09-18 14:55:00,61.44,61.47,61.43,61.45,30246.0,59.8805,59.9098,59.8708,59.8903,30246.0
2017-09-18 15:00:00,61.44,61.57,61.41,61.56,44122.0,59.8805,60.0072,59.8513,59.9975,44122.0
2017-09-18 15:05:00,61.55,61.55,61.47,61.49,20258.0,59.9877,59.9877,59.9098,59.9293,20258.0
2017-09-18 15:10:00,61.48,61.5,61.46,61.46,16570.0,59.9195,59.939,59.9,59.9,16570.0
2017-09-18 15:15:00,61.47,61.51,61.45,61.51,18660.0,59.9098,59.9487,59.8903,59.9487,18660.0
2017-09-18 15:20:00,61.51,61.55,61.5,61.53,19001.0,59.9487,59.9877,59.939,59.9682,19001.0
2017-09-18 15:25:00,61.53,61.54,61.51,61.52,18704.0,59.9682,59.978,59.9487,59.9585,18704.0
2017-09-18 15:30:00,61.53,61.53,61.49,61.52,23642.0,59.9682,59.9682,59.9293,59.9585,23642.0
2017-09-18 15:35:00,61.52,61.59,61.51,61.59,30852.0,59.9585,60.0267,59.9487,60.0267,30852.0
2017-09-18 15:40:00,61.59,61.71,61.59,61.69,48695.0,60.0267,60.1437,60.0267,60.1242,48695.0
2017-09-18 15:45:00,61.69,61.72,61.66,61.69,37222.0,60.1242,60.1534,60.0949,60.1242,37222.0
2017-09-18 15:50:00,61.69,61.79,61.69,61.75,107349.0,60.1242,60.2216,60.1242,60.1827,107349.0
2017-09-18 15:55:00,61.76,61.77,61.64,61.67,166258.0,60.1924,60.2021,60.0754,60.1047,166258.0
2017-09-19 09:30:00,61.9,61.99,61.49,61.49,105012.0,60.3288,60.4166,59.9293,59.9293,105012.0
2017-09-19 09:35:00,61.55,61.57,61.35,61.37,23945.0,59.9877,60.0072,59.7928,59.8123,23945.0
2017-09-19 09:40:00,61.37,61.37,61.22,61.25,43674.0,59.8123,59.8123,59.6661,59.6953,43674.0
2017-09-19 09:45:00,61.27,61.55,61.27,61.41,23217.0,59.7148,59.9877,59.7148,59.8513,23217.0
2017-09-19 09:50:00,61.41,62.89,61.31,62.89,927456.0,59.8513,61.2937,59.7538,61.2937,927456.0
2017-09-19 09:55:00,62.75,63.39,62.2,62.2,570399.0,61.1573,61.781,60.6212,60.6212,570399.0
2017-09-19 10:00:00,62.21,62.89,62.2,62.64,230433.0,60.631,61.2937,60.6212,61.0501,230433.0
2017-09-19 10:05:00,62.66,63.83,62.66,63.71,325874.0,61.0696,62.2099,61.0696,62.0929,325874.0
2017-09-19 10:10:00,63.7,63.82,63.21,63.77,342260.0,62.0832,62.2001,61.6056,62.1514,342260.0
2017-09-19 10:15:00,63.73,64.38,63.7,63.7,507185.0,62.1124,62.7459,62.0832,62.0832,507185.0
2017-09-19 10:20:00,63.72,63.82,63.57,63.82,86191.0,62.1026,62.2001,61.9565,62.2001,86191.0
2017-09-19 10:25:00,63.82,64.06,63.46,63.54,187029.0,62.2001,62.434,61.8492,61.9272,187029.0
2017-09-19 10:30:00,63.52,63.64,63.32,63.59,158540.0,61.9077,62.0247,61.7128,61.9759,158540.0
2017-09-19 10:35:00,63.57,63.81,63.43,63.78,196838.0,61.9565,62.1904,61.82,62.1611,196838.0
2017-09-19 10:40:00,63.76,64.35,63.7,64.3,261032.0,62.1416,62.7167,62.0832,62.6679,261032.0
2017-09-19 10:45:00,64.29,64.42,64.06,64.36,260798.0,62.6582,62.7849,62.434,62.7264,260798.0
2017-09-19 10:50:00,64.36,64.56,64.3,64.53,270270.0,62.7264,62.9213,62.6679,62.8921,270270.0
2017-09-19 10:55:00,64.51,64.67,64.44,64.6,144295.0,62.8726,63.0285,62.8044,62.9603,144295.0
2017-09-19 11:00:00,64.59,64.75,64.45,64.61,329683.0,62.9506,63.1065,62.8141,62.9701,329683.0
2017-09-19 11:05:00,64.59,64.63,64.46,64.5,258799.0,62.9506,62.9896,62.8239,62.8629,258799.0
2017-09-19 11:10:00,64.5,64.58,64.45,64.49,183349.0,62.8629,62.9408,62.8141,62.8531,183349.0
2017-09-19 11:15:00,64.47,64.52,64.23,64.32,263269.0,62.8336,62.8823,62.5997,62.6874,263269.0
2017-09-19 11:20:00,64.31,64.43,64.28,64.37,62296.0,62.6777,62.7946,62.6484,62.7362,62296.0
2017-09-19 11:25:00,64.37,64.43,64.28,64.33,109089.0,62.7362,62.7946,62.6484,62.6972,109089.0
2017-09-19 11:30:00,64.34,64.38,63.9,64.13,114731.0,62.7069,62.7459,62.2781,62.5022,114731.0
2017-09-19 11:35:00,64.15,64.31,64.13,64.22,81939.0,62.5217,62.6777,62.5022,62.59,81939.0
2017-09-19 11:40:00,64.25,64.25,64.08,64.15,38272.0,62.6192,62.6192,62.4535,62.5217,38272.0
2017-09-19 11:45:00,64.17,64.24,64.12,64.2,54592.0,62.5412,62.6095,62.4925,62.5705,54592.0
2017-09-19 11:50:00,64.19,64.26,64.18,64.23,24586.0,62.5607,62.6289,62.551,62.5997,24586.0
2017-09-19 11:55:00,64.26,64.47,64.23,64.43,31917.0,62.6289,62.8336,62.5997,62.7946,31917.0
2017-09-19 12:00:00,64.42,64.61,64.42,64.54,59030.0,62.7849,62.9701,62.7849,62.9018,59030.0
2017-09-19 12:05:00,64.53,64.63,64.42,64.55,108551.0,62.8921,62.9896,62.7849,62.9116,108551.0
2017-09-19 12:10:00,64.56,64.7,64.54,64.64,164190.0,62.9213,63.0578,62.9018,62.9993,164190.0
2017-09-19 12:15:00,64.63,64.73,64.6,64.62,96161.0,62.9896,63.087,62.9603,62.9798,96161.0
2017-09-19 12:20:00,64.61,64.65,64.43,64.59,78064.0,62.9701,63.009,62.7946,62.9506,78064.0
2017-09-19 12:25:00,64.58,64.6,64.36,64.37,45905.0,62.9408,62.9603,62.7264,62.7362,45905.0
2017-09-19 12:30:00,64.38,64.47,64.31,64.33,80283.0,62.7459,62.8336,62.6777,62.6972,80283.0
2017-09-19 12:35:00,64.33,64.56,64.31,64.56,40182.0,62.6972,62.9213,62.6777,62.9213,40182.0
2017-09-19 12:40:00,64.57,64.62,64.55,64.61,35626.0,62.9311,62.9798,62.9116,62.9701,35626.0
2017-09-19 12:45:00,64.6,64.63,64.53,64.63,131675.0,62.9603,62.9896,62.8921,62.9896,131675.0
2017-09-19 12:50:00,64.64,64.74,64.57,64.59,46388.0,62.9993,63.0968,62.9311,62.9506,46388.0
2017-09-19 12:55:00,64.64,64.67,64.59,64.65,44349.0,62.9993,63.0285,62.9506,63.009,44349.0
2017-09-19 13:00:00,64.64,64.76,64.64,64.69,55833.0,62.9993,63.1163,62.9993,63.048,55833.0
2017-09-19 13:05:00,64.69,64.85,64.64,64.85,118104.0,63.048,63.204,62.9993,63.204,118104.0
2017-09-19 13:10:00,64.85,64.85,64.74,64.76,115861.0,63.204,63.204,63.0968,63.1163,115861.0
2017-09-19 13:15:00,64.75,64.82,64.72,64.78,95813.0,63.1065,63.1747,63.0773,63.1357,95813.0
2017-09-19 13:20:00,64.77,64.81,64.71,64.81,115115.0,63.126,63.165,63.0675,63.165,115115.0
2017-09-19 13:25:00,64.79,64.82,64.79,64.81,35295.0,63.1455,63.1747,63.1455,63.165,35295.0
2017-09-19 13:30:00,64.81,64.94,64.8,64.89,160660.0,63.165,63.2917,63.1552,63.243,160660.0
2017-09-19 13:35:00,64.89,64.89,64.82,64.87,65440.0,63.243,63.243,63.1747,63.2235,65440.0
2017-09-19 13:40:00,64.86,64.88,64.71,64.77,58460.0,63.2137,63.2332,63.0675,63.126,58460.0
2017-09-19 13:45:00,64.77,64.81,64.76,64.79,18417.0,63.126,63.165,63.1163,63.1455,18417.0
2017-09-19 13:50:00,64.78,64.9,64.78,64.88,35825.0,63.1357,63.2527,63.1357,63.2332,35825.0
2017-09-19 13:55:00,64.88,64.89,64.87,64.88,20535.0,63.2332,63.243,63.2235,63.2332,20535.0
2017-09-19 14:00:00,64.89,64.89,64.85,64.88,74910.0,63.243,63.243,63.204,63.2332,74910.0
2017-09-19 14:05:00,64.87,64.98,64.82,64.88,70777.0,63.2235,63.3307,63.1747,63.2332,70777.0
2017-09-19 14:10:00,64.88,64.89,64.78,64.83,50303.0,63.2332,63.243,63.1357,63.1845,50303.0
2017-09-19 14:15:00,64.83,64.85,64.78,64.84,37096.0,63.1845,63.204,63.1357,63.1942,37096.0
2017-09-19 14:20:00,64.83,65.0,64.82,64.97,42247.0,63.1845,63.3502,63.1747,63.3209,42247.0
2017-09-19 14:25:00,64.96,64.98,64.88,64.88,59431.0,63.3112,63.3307,63.2332,63.2332,59431.0
2017-09-19 14:30:00,64.88,64.91,64.87,64.91,42332.0,63.2332,63.2624,63.2235,63.2624,42332.0
2017-09-19 14:35:00,64.9,64.97,64.88,64.89,38336.0,63.2527,63.3209,63.2332,63.243,38336.0
2017-09-19 14:40:00,64.89,65.06,64.88,65.05,52955.0,63.243,63.4086,63.2332,63.3989,52955.0
2017-09-19 14:45:00,65.05,65.06,64.93,64.99,46209.0,63.3989,63.4086,63.2819,63.3404,46209.0
2017-09-19 14:50:00,64.99,65.02,64.97,64.98,30199.0,63.3404,63.3697,63.3209,63.3307,30199.0
2017-09-19 14:55:00,64.99,65.06,64.98,65.01,39690.0,63.3404,63.4086,63.3307,63.3599,39690.0
2017-09-19 15:00:00,65.0,65.04,64.95,64.97,60338.0,63.3502,63.3891,63.3014,63.3209,60338.0
2017-09-19 15:05:00,64.97,64.97,64.93,64.93,60982.0,63.3209,63.3209,63.2819,63.2819,60982.0
2017-09-19 15:10:00,64.94,64.94,64.68,64.7,248321.0,63.2917,63.2917,63.0383,63.0578,248321.0
2017-09-19 15:15:00,64.71,64.83,64.68,64.78,106534.0,63.0675,63.1845,63.0383,63.1357,106534.0
2017-09-19 15:20:00,64.77,64.86,64.77,64.82,63784.0,63.126,63.2137,63.126,63.1747,63784.0
2017-09-19 15:25:00,64.81,64.88,64.79,64.88,89996.0,63.165,63.2332,63.1455,63.2332,89996.0
2017-09-19 15:30:00,64.88,65.07,64.85,64.93,156742.0,63.2332,63.4184,63.204,63.2819,156742.0
2017-09-19 15:35:00,64.94,64.97,64.86,64.91,74006.0,63.2917,63.3209,63.2137,63.2624,74006.0
2017-09-19 15:40:00,64.91,65.03,64.91,65.02,122408.0,63.2624,63.3794,63.2624,63.3697,122408.0
2017-09-19 15:45:00,65.02,65.02,64.96,64.99,183712.0,63.3697,63.3697,63.3112,63.3404,183712.0
2017-09-19 15:50:00,64.99,65.21,64.98,65.21,267484.0,63.3404,63.5548,63.3307,63.5548,267484.0
2017-09-19 15:55:00,65.21,65.34,65.2,65.3,489988.0,63.5548,63.6815,63.5451,63.6425,489988.0
2017-09-20 09:30:00,65.2,65.21,64.76,64.89,85040.0,63.5451,63.5548,63.1163,63.243,85040.0
2017-09-20 09:35:00,64.93,65.35,64.9,65.14,96493.0,63.2819,63.6913,63.2527,63.4866,96493.0
2017-09-20 09:40:00,65.17,65.24,64.73,64.83,81514.0,63.5158,63.5841,63.087,63.1845,81514.0
2017-09-20 09:45:00,64.82,64.84,64.4,64.51,61372.0,63.1747,63.1942,62.7654,62.8726,61372.0
2017-09-20 09:50:00,64.51,64.64,64.42,64.63,65226.0,62.8726,62.9993,62.7849,62.9896,65226.0
2017-09-20 09:55:00,64.6,64.66,64.58,64.59,34884.0,62.9603,63.0188,62.9408,62.9506,34884.0
2017-09-20 10:00:00,64.63,64.64,64.56,64.57,71963.0,62.9896,62.9993,62.9213,62.9311,71963.0
2017-09-20 10:05:00,64.57,64.65,64.54,64.64,62011.0,62.9311,63.009,62.9018,62.9993,62011.0
2017-09-20 10:10:00,64.63,64.64,64.55,64.6,22657.0,62.9896,62.9993,62.9116,62.9603,22657.0
2017-09-20 10:15:00,64.59,64.62,64.43,64.5,40922.0,62.9506,62.9798,62.7946,62.8629,40922.0
2017-09-20 10:20:00,64.51,64.51,64.3,64.3,34819.0,62.8726,62.8726,62.6679,62.6679,34819.0
2017-09-20 10:25:00,64.33,64.41,64.33,64.41,21779.0,62.6972,62.7751,62.6972,62.7751,21779.0
2017-09-20 10:30:00,64.42,64.53,64.37,64.51,18587.0,62.7849,62.8921,62.7362,62.8726,18587.0
2017-09-20 10:35:00,64.52,64.55,64.44,64.44,20881.0,62.8823,62.9116,62.8044,62.8044,20881.0
2017-09-20 10:40:00,64.44,64.52,64.42,64.49,26809.0,62.8044,62.8823,62.7849,62.8531,26809.0
2017-09-20 10:45:00,64.5,64.51,64.47,64.49,12209.0,62.8629,62.8726,62.8336,62.8531,12209.0
2017-09-20 10:50:00,64.49,64.5,64.35,64.36,24718.0,62.8531,62.8629,62.7167,62.7264,24718.0
2017-09-20 10:55:00,64.35,64.35,63.91,63.91,132794.0,62.7167,62.7167,62.2878,62.2878,132794.0
2017-09-20 11:00:00,63.94,64.08,63.94,64.08,38033.0,62.3171,62.4535,62.3171,62.4535,38033.0
2017-09-20 11:05:00,64.08,64.13,64.02,64.07,41184.0,62.4535,62.5022,62.395,62.4438,41184.0
2017-09-20 11:10:00,64.08,64.13,64.05,64.11,17350.0,62.4535,62.5022,62.4243,62.4827,17350.0
2017-09-20 11:15:00,64.12,64.13,64.05,64.06,30910.0,62.4925,62.5022,62.4243,62.434,30910.0
2017-09-20 11:20:00,64.04,64.05,63.97,63.97,32201.0,62.4145,62.4243,62.3463,62.3463,32201.0
2017-09-20 11:25:00,63.97,63.98,63.78,63.8,78596.0,62.3463,62.356,62.1611,62.1806,78596.0
2017-09-20 11:30:00,63.8,63.88,63.79,63.87,65174.0,62.1806,62.2586,62.1709,62.2488,65174.0
2017-09-20 11:35:00,63.87,63.88,63.85,63.88,47929.0,62.2488,62.2586,62.2293,62.2586,47929.0
2017-09-20 11:40:00,63.87,63.88,63.79,63.82,58549.0,62.2488,62.2586,62.1709,62.2001,58549.0
2017-09-20 11:45:00,63.82,63.82,63.7,63.7,32069.0,62.2001,62.2001,62.0832,62.0832,32069.0
2017-09-20 11:50:00,63.7,63.71,63.58,63.69,89989.0,62.0832,62.0929,61.9662,62.0734,89989.0
2017-09-20 11:55:00,63.69,63.79,63.68,63.77,62217.0,62.0734,62.1709,62.0637,62.1514,62217.0
2017-09-20 12:00:00,63.78,63.81,63.72,63.73,53616.0,62.1611,62.1904,62.1026,62.1124,53616.0
2017-09-20 12:05:00,63.73,63.75,63.63,63.65,40358.0,62.1124,62.1319,62.0149,62.0344,40358.0
2017-09-20 12:10:00,63.66,63.77,63.65,63.75,28406.0,62.0442,62.1514,62.0344,62.1319,28406.0
2017-09-20 12:15:00,63.74,63.79,63.73,63.79,12514.0,62.1221,62.1709,62.1124,62.1709,12514.0
2017-09-20 12:20:00,63.79,63.8,63.72,63.74,46449.0,62.1709,62.1806,62.1026,62.1221,46449.0
2017-09-20 12:25:00,63.74,63.83,63.72,63.8,25684.0,62.1221,62.2099,62.1026,62.1806,25684.0
2017-09-20 12:30:00,63.82,63.86,63.78,63.81,21228.0,62.2001,62.2391,62.1611,62.1904,21228.0
2017-09-20 12:35:00,63.82,63.88,63.81,63.87,20609.0,62.2001,62.2586,62.1904,62.2488,20609.0
2017-09-20 12:40:00,63.87,63.88,63.81,63.82,35269.0,62.2488,62.2586,62.1904,62.2001,35269.0
2017-09-20 12:45:00,63.82,63.83,63.8,63.81,17965.0,62.2001,62.2099,62.1806,62.1904,17965.0
2017-09-20 12:50:00,63.81,63.88,63.81,63.85,26085.0,62.1904,62.2586,62.1904,62.2293,26085.0
2017-09-20 12:55:00,63.85,63.87,63.75,63.75,22314.0,62.2293,62.2488,62.1319,62.1319,22314.0
2017-09-20 13:00:00,63.75,63.77,63.75,63.75,26379.0,62.1319,62.1514,62.1319,62.1319,26379.0
2017-09-20 13:05:00,63.75,63.76,63.68,63.68,16034.0,62.1319,62.1416,62.0637,62.0637,16034.0
2017-09-20 13:10:00,63.69,63.69,63.59,63.61,22298.0,62.0734,62.0734,61.9759,61.9954,22298.0
2017-09-20 13:15:00,63.61,63.63,63.52,63.54,31754.0,61.9954,62.0149,61.9077,61.9272,31754.0
2017-09-20 13:20:00,63.53,63.54,63.47,63.51,66112.0,61.9175,61.9272,61.859,61.898,66112.0
2017-09-20 13:25:00,63.51,63.67,63.43,63.66,59083.0,61.898,62.0539,61.82,62.0442,59083.0
2017-09-20 13:30:00,63.66,63.67,63.61,63.63,56772.0,62.0442,62.0539,61.9954,62.0149,56772.0
2017-09-20 13:35:00,63.63,63.76,63.63,63.69,49224.0,62.0149,62.1416,62.0149,62.0734,49224.0
2017-09-20 13:40:00,63.69,63.74,63.66,63.7,25040.0,62.0734,62.1221,62.0442,62.0832,25040.0
2017-09-20 13:45:00,63.71,63.74,63.7,63.71,16109.0,62.0929,62.1221,62.0832,62.0929,16109.0
2017-09-20 13:50:00,63.7,63.77,63.64,63.73,66948.0,62.0832,62.1514,62.0247,62.1124,66948.0
2017-09-20 13:55:00,63.74,63.76,63.54,63.54,19405.0,62.1221,62.1416,61.9272,61.9272,19405.0
2017-09-20 14:00:00,63.56,63.63,63.24,63.39,87486.0,61.9467,62.0149,61.6348,61.781,87486.0
2017-09-20 14:05:00,63.39,63.67,63.35,63.6,74748.0,61.781,62.0539,61.742,61.9857,74748.0
2017-09-20 14:10:00,63.58,63.6,63.5,63.52,49747.0,61.9662,61.9857,61.8882,61.9077,49747.0
2017-09-20 14:15:00,63.51,63.59,63.4,63.47,32036.0,61.898,61.9759,61.7908,61.859,32036.0
2017-09-20 14:20:00,63.46,63.47,63.14,63.21,54311.0,61.8492,61.859,61.5374,61.6056,54311.0
2017-09-20 14:25:00,63.22,63.22,63.08,63.1,78636.0,61.6153,61.6153,61.4789,61.4984,78636.0
2017-09-20 14:30:00,63.08,63.16,62.98,63.13,59074.0,61.4789,61.5569,61.3814,61.5276,59074.0
2017-09-20 14:35:00,63.11,63.16,63.08,63.12,45196.0,61.5081,61.5569,61.4789,61.5179,45196.0
2017-09-20 14:40:00,63.1,63.12,63.05,63.07,51768.0,61.4984,61.5179,61.4497,61.4691,51768.0
2017-09-20 14:45:00,63.07,63.23,63.07,63.22,47986.0,61.4691,61.6251,61.4691,61.6153,47986.0
2017-09-20 14:50:00,63.22,63.25,63.17,63.19,21889.0,61.6153,61.6446,61.5666,61.5861,21889.0
2017-09-20 14:55:00,63.19,63.4,63.19,63.39,54323.0,61.5861,61.7908,61.5861,61.781,54323.0
2017-09-20 15:00:00,63.38,63.4,63.26,63.28,54303.0,61.7713,61.7908,61.6543,61.6738,54303.0
2017-09-20 15:05:00,63.28,63.29,63.13,63.16,27423.0,61.6738,61.6836,61.5276,61.5569,27423.0
2017-09-20 15:10:00,63.16,63.17,63.1,63.11,52435.0,61.5569,61.5666,61.4984,61.5081,52435.0
2017-09-20 15:15:00,63.1,63.18,63.09,63.17,40955.0,61.4984,61.5764,61.4886,61.5666,40955.0
2017-09-20 15:20:00,63.16,63.17,63.12,63.16,52812.0,61.5569,61.5666,61.5179,61.5569,52812.0
2017-09-20 15:25:00,63.16,63.25,63.15,63.19,55339.0,61.5569,61.6446,61.5471,61.5861,55339.0
2017-09-20 15:30:00,63.19,63.25,63.19,63.24,50438.0,61.5861,61.6446,61.5861,61.6348,50438.0
2017-09-20 15:35:00,63.24,63.38,63.21,63.37,64062.0,61.6348,61.7713,61.6056,61.7615,64062.0
2017-09-20 15:40:00,63.37,63.4,63.27,63.37,72857.0,61.7615,61.7908,61.6641,61.7615,72857.0
2017-09-20 15:45:00,63.37,63.37,63.3,63.34,101510.0,61.7615,61.7615,61.6933,61.7323,101510.0
2017-09-20 15:50:00,63.34,63.41,63.33,63.4,145172.0,61.7323,61.8005,61.7225,61.7908,145172.0
2017-09-20 15:55:00,63.4,63.45,63.34,63.41,213756.0,61.7908,61.8395,61.7323,61.8005,213756.0
2017-09-21 09:30:00,63.63,63.87,63.35,63.37,45880.0,62.0149,62.2488,61.742,61.7615,45880.0
2017-09-21 09:35:00,63.37,63.57,63.28,63.35,27678.0,61.7615,61.9565,61.6738,61.742,27678.0
2017-09-21 09:40:00,63.35,63.48,63.18,63.24,18814.0,61.742,61.8687,61.5764,61.6348,18814.0
2017-09-21 09:45:00,63.23,63.28,63.11,63.15,13644.0,61.6251,61.6738,61.5081,61.5471,13644.0
2017-09-21 09:50:00,63.15,63.43,63.13,63.41,32726.0,61.5471,61.82,61.5276,61.8005,32726.0
2017-09-21 09:55:00,63.41,63.53,63.4,63.52,27335.0,61.8005,61.9175,61.7908,61.9077,27335.0
2017-09-21 10:00:00,63.54,63.63,63.5,63.59,21935.0,61.9272,62.0149,61.8882,61.9759,21935.0
2017-09-21 10:05:00,63.52,63.54,63.43,63.5,20370.0,61.9077,61.9272,61.82,61.8882,20370.0
2017-09-21 10:10:00,63.5,63.61,63.45,63.59,21587.0,61.8882,61.9954,61.8395,61.9759,21587.0
2017-09-21 10:15:00,63.61,63.64,63.56,63.57,46350.0,61.9954,62.0247,61.9467,61.9565,46350.0
2017-09-21 10:20:00,63.58,63.6,63.39,63.39,50510.0,61.9662,61.9857,61.781,61.781,50510.0
2017-09-21 10:25:00,63.41,63.45,63.36,63.37,15750.0,61.8005,61.8395,61.7518,61.7615,15750.0
2017-09-21 10:30:00,63.35,63.35,63.13,63.28,18130.0,61.742,61.742,61.5276,61.6738,18130.0
2017-09-21 10:35:00,63.28,63.34,63.23,63.34,25176.0,61.6738,61.7323,61.6251,61.7323,25176.0
2017-09-21 10:40:00,63.34,63.36,63.24,63.29,29268.0,61.7323,61.7518,61.6348,61.6836,29268.0
2017-09-21 10:45:00,63.29,63.45,63.24,63.45,23807.0,61.6836,61.8395,61.6348,61.8395,23807.0
2017-09-21 10:50:00,63.43,63.44,63.38,63.41,15457.0,61.82,61.8298,61.7713,61.8005,15457.0
2017-09-21 10:55:00,63.43,63.45,63.37,63.39,7300.0,61.82,61.8395,61.7615,61.781,7300.0
2017-09-21 11:00:00,63.37,63.4,63.31,63.31,13640.0,61.7615,61.7908,61.7031,61.7031,13640.0
2017-09-21 11:05:00,63.31,63.42,63.3,63.4,15290.0,61.7031,61.8103,61.6933,61.7908,15290.0
2017-09-21 11:10:00,63.38,63.44,63.37,63.39,10688.0,61.7713,61.8298,61.7615,61.781,10688.0
2017-09-21 11:15:00,63.38,63.39,63.34,63.37,9747.0,61.7713,61.781,61.7323,61.7615,9747.0
2017-09-21 11:20:00,63.38,63.42,63.33,63.37,10258.0,61.7713,61.8103,61.7225,61.7615,10258.0
2017-09-21 11:25:00,63.37,63.38,63.33,63.35,12666.0,61.7615,61.7713,61.7225,61.742,12666.0
2017-09-21 11:30:00,63.35,63.4,63.34,63.39,14498.0,61.742,61.7908,61.7323,61.781,14498.0
2017-09-21 11:35:00,63.39,63.43,63.36,63.4,8900.0,61.781,61.82,61.7518,61.7908,8900.0
2017-09-21 11:40:00,63.41,63.45,63.36,63.36,7784.0,61.8005,61.8395,61.7518,61.7518,7784.0
2017-09-21 11:45:00,63.36,63.37,63.28,63.32,11858.0,61.7518,61.7615,61.6738,61.7128,11858.0
2017-09-21 11:50:00,63.31,63.32,63.25,63.32,10558.0,61.7031,61.7128,61.6446,61.7128,10558.0
2017-09-21 11:55:00,63.31,63.37,63.3,63.37,20212.0,61.7031,61.7615,61.6933,61.7615,20212.0
2017-09-21 12:00:00,63.36,63.39,63.36,63.37,3620.0,61.7518,61.781,61.7518,61.7615,3620.0
2017-09-21 12:05:00,63.37,63.47,63.36,63.47,13139.0,61.7615,61.859,61.7518,61.859,13139.0
2017-09-21 12:10:00,63.47,63.53,63.43,63.53,9314.0,61.859,61.9175,61.82,61.9175,9314.0
2017-09-21 12:15:00,63.52,63.53,63.49,63.49,7142.0,61.9077,61.9175,61.8785,61.8785,7142.0
2017-09-21 12:20:00,63.49,63.55,63.49,63.54,17245.0,61.8785,61.937,61.8785,61.9272,17245.0
2017-09-21 12:25:00,63.55,63.55,63.52,63.54,6991.0,61.937,61.937,61.9077,61.9272,6991.0
2017-09-21 12:30:00,63.53,63.54,63.48,63.5,16050.0,61.9175,61.9272,61.8687,61.8882,16050.0
2017-09-21 12:35:00,63.51,63.53,63.49,63.49,8817.0,61.898,61.9175,61.8785,61.8785,8817.0
2017-09-21 12:40:00,63.5,63.51,63.42,63.43,10696.0,61.8882,61.898,61.8103,61.82,10696.0
2017-09-21 12:45:00,63.43,63.49,63.43,63.49,6500.0,61.82,61.8785,61.82,61.8785,6500.0
2017-09-21 12:50:00,63.47,63.55,63.47,63.55,6213.0,61.859,61.937,61.859,61.937,6213.0
2017-09-21 12:55:00,63.53,63.54,63.51,63.52,6700.0,61.9175,61.9272,61.898,61.9077,6700.0
2017-09-21 13:00:00,63.53,63.54,63.49,63.49,4945.0,61.9175,61.9272,61.8785,61.8785,4945.0
2017-09-21 13:05:00,63.48,63.57,63.48,63.57,11765.0,61.8687,61.9565,61.8687,61.9565,11765.0
2017-09-21 13:10:00,63.58,63.6,63.55,63.59,8486.0,61.9662,61.9857,61.937,61.9759,8486.0
2017-09-21 13:15:00,63.57,63.63,63.56,63.59,13794.0,61.9565,62.0149,61.9467,61.9759,13794.0
2017-09-21 13:20:00,63.59,63.65,63.57,63.65,6547.0,61.9759,62.0344,61.9565,62.0344,6547.0
2017-09-21 13:25:00,63.62,63.65,63.61,63.62,21972.0,62.0052,62.0344,61.9954,62.0052,21972.0
2017-09-21 13:30:00,63.61,63.66,63.61,63.66,29111.0,61.9954,62.0442,61.9954,62.0442,29111.0
2017-09-21 13:35:00,63.67,63.67,63.63,63.64,11664.0,62.0539,62.0539,62.0149,62.0247,11664.0
2017-09-21 13:40:00,63.65,63.68,63.58,63.6,10314.0,62.0344,62.0637,61.9662,61.9857,10314.0
2017-09-21 13:45:00,63.6,63.6,63.53,63.53,17923.0,61.9857,61.9857,61.9175,61.9175,17923.0
2017-09-21 13:50:00,63.53,63.56,63.53,63.54,3963.0,61.9175,61.9467,61.9175,61.9272,3963.0
2017-09-21 13:55:00,63.55,63.61,63.55,63.6,8184.0,61.937,61.9954,61.937,61.9857,8184.0
2017-09-21 14:00:00,63.59,63.6,63.51,63.51,7289.0,61.9759,61.9857,61.898,61.898,7289.0
2017-09-21 14:05:00,63.52,63.59,63.52,63.58,18139.0,61.9077,61.9759,61.9077,61.9662,18139.0
2017-09-21 14:10:00,63.58,63.59,63.5,63.5,26463.0,61.9662,61.9759,61.8882,61.8882,26463.0
2017-09-21 14:15:00,63.5,63.52,63.48,63.48,7136.0,61.8882,61.9077,61.8687,61.8687,7136.0
2017-09-21 14:20:00,63.5,63.51,63.45,63.46,5701.0,61.8882,61.898,61.8395,61.8492,5701.0
2017-09-21 14:25:00,63.49,63.52,63.47,63.49,7532.0,61.8785,61.9077,61.859,61.8785,7532.0
2017-09-21 14:30:00,63.48,63.49,63.44,63.46,7275.0,61.8687,61.8785,61.8298,61.8492,7275.0
2017-09-21 14:35:00,63.44,63.53,63.44,63.48,10069.0,61.8298,61.9175,61.8298,61.8687,10069.0
2017-09-21 14:40:00,63.48,63.52,63.43,63.43,9390.0,61.8687,61.9077,61.82,61.82,9390.0
2017-09-21 14:45:00,63.42,63.44,63.36,63.43,11274.0,61.8103,61.8298,61.7518,61.82,11274.0
2017-09-21 14:50:00,63.42,63.42,63.35,63.35,8010.0,61.8103,61.8103,61.742,61.742,8010.0
2017-09-21 14:55:00,63.37,63.4,63.34,63.38,10546.0,61.7615,61.7908,61.7323,61.7713,10546.0
2017-09-21 15:00:00,63.39,63.4,63.36,63.39,10184.0,61.781,61.7908,61.7518,61.781,10184.0
2017-09-21 15:05:00,63.4,63.4,63.36,63.37,12202.0,61.7908,61.7908,61.7518,61.7615,12202.0
2017-09-21 15:10:00,63.37,63.37,63.29,63.3,19009.0,61.7615,61.7615,61.6836,61.6933,19009.0
2017-09-21 15:15:00,63.32,63.33,63.3,63.33,10100.0,61.7128,61.7225,61.6933,61.7225,10100.0
2017-09-21 15:20:00,63.3,63.32,63.26,63.29,21609.0,61.6933,61.7128,61.6543,61.6836,21609.0
2017-09-21 15:25:00,63.3,63.39,63.29,63.39,23851.0,61.6933,61.781,61.6836,61.781,23851.0
2017-09-21 15:30:00,63.36,63.4,63.34,63.35,23278.0,61.7518,61.7908,61.7323,61.742,23278.0
2017-09-21 15:35:00,63.36,63.36,63.32,63.35,18571.0,61.7518,61.7518,61.7128,61.742,18571.0
2017-09-21 15:40:00,63.35,63.37,63.26,63.26,55497.0,61.742,61.7615,61.6543,61.6543,55497.0
2017-09-21 15:45:00,63.26,63.33,63.25,63.32,31334.0,61.6543,61.7225,61.6446,61.7128,31334.0
2017-09-21 15:50:00,63.32,63.38,63.23,63.32,150577.0,61.7128,61.7713,61.6251,61.7128,150577.0
2017-09-21 15:55:00,63.3,63.35,63.27,63.27,105607.0,61.6933,61.742,61.6641,61.6641,105607.0
2017-09-22 09:30:00,63.74,64.05,63.3,63.79,192603.0,62.1221,62.4243,61.6933,62.1709,192603.0
2017-09-22 09:35:00,63.75,64.26,63.69,64.15,340171.0,62.1319,62.6289,62.0734,62.5217,340171.0
2017-09-22 09:40:00,64.16,64.41,64.06,64.16,257038.0,62.5315,62.7751,62.434,62.5315,257038.0
2017-09-22 09:45:00,64.16,64.21,63.88,64.11,323713.0,62.5315,62.5802,62.2586,62.4827,323713.0
2017-09-22 09:50:00,64.11,64.2,64.08,64.16,93447.0,62.4827,62.5705,62.4535,62.5315,93447.0
2017-09-22 09:55:00,64.16,64.24,64.14,64.21,117000.0,62.5315,62.6095,62.512,62.5802,117000.0
2017-09-22 10:00:00,64.19,64.2,63.71,64.02,379343.0,62.5607,62.5705,62.0929,62.395,379343.0
2017-09-22 10:05:00,64.03,64.25,64.02,64.25,44892.0,62.4048,62.6192,62.395,62.6192,44892.0
2017-09-22 10:10:00,64.25,64.33,64.18,64.23,42483.0,62.6192,62.6972,62.551,62.5997,42483.0
2017-09-22 10:15:00,64.23,64.24,64.07,64.15,90219.0,62.5997,62.6095,62.4438,62.5217,90219.0
2017-09-22 10:20:00,64.13,64.25,64.1,64.19,45658.0,62.5022,62.6192,62.473,62.5607,45658.0
2017-09-22 10:25:00,64.19,64.2,64.08,64.17,40702.0,62.5607,62.5705,62.4535,62.5412,40702.0
2017-09-22 10:30:00,64.16,64.29,64.14,64.25,61970.0,62.5315,62.6582,62.512,62.6192,61970.0
2017-09-22 10:35:00,64.23,64.23,64.16,64.2,30313.0,62.5997,62.5997,62.5315,62.5705,30313.0
2017-09-22 10:40:00,64.19,64.2,64.02,64.02,31379.0,62.5607,62.5705,62.395,62.395,31379.0
2017-09-22 10:45:00,64.02,64.04,63.85,63.86,47550.0,62.395,62.4145,62.2293,62.2391,47550.0
2017-09-22 10:50:00,63.86,63.93,63.82,63.91,52130.0,62.2391,62.3073,62.2001,62.2878,52130.0
2017-09-22 10:55:00,63.9,63.92,63.82,63.89,49562.0,62.2781,62.2976,62.2001,62.2683,49562.0
2017-09-22 11:00:00,63.88,63.93,63.58,63.83,303185.0,62.2586,62.3073,61.9662,62.2099,303185.0
2017-09-22 11:05:00,63.84,63.85,63.7,63.79,52529.0,62.2196,62.2293,62.0832,62.1709,52529.0
2017-09-22 11:10:00,63.83,63.92,63.81,63.9,23128.0,62.2099,62.2976,62.1904,62.2781,23128.0
2017-09-22 11:15:00,63.89,63.98,63.88,63.97,13069.0,62.2683,62.356,62.2586,62.3463,13069.0
2017-09-22 11:20:00,63.98,63.98,63.86,63.88,37824.0,62.356,62.356,62.2391,62.2586,37824.0
2017-09-22 11:25:00,63.88,63.88,63.82,63.86,35671.0,62.2586,62.2586,62.2001,62.2391,35671.0
2017-09-22 11:30:00,63.85,63.85,63.74,63.74,43351.0,62.2293,62.2293,62.1221,62.1221,43351.0
2017-09-22 11:35:00,63.74,63.77,63.68,63.69,77310.0,62.1221,62.1514,62.0637,62.0734,77310.0
2017-09-22 11:40:00,63.7,63.71,63.63,63.68,260983.0,62.0832,62.0929,62.0149,62.0637,260983.0
2017-09-22 11:45:00,63.68,63.72,63.61,63.7,39050.0,62.0637,62.1026,61.9954,62.0832,39050.0
2017-09-22 11:50:00,63.69,63.7,63.58,63.62,46354.0,62.0734,62.0832,61.9662,62.0052,46354.0
2017-09-22 11:55:00,63.62,63.65,63.58,63.59,51346.0,62.0052,62.0344,61.9662,61.9759,51346.0
2017-09-22 12:00:00,63.59,63.64,63.59,63.63,9947.0,61.9759,62.0247,61.9759,62.0149,9947.0
2017-09-22 12:05:00,63.63,63.7,63.61,63.67,77337.0,62.0149,62.0832,61.9954,62.0539,77337.0
2017-09-22 12:10:00,63.66,63.7,63.65,63.67,43448.0,62.0442,62.0832,62.0344,62.0539,43448.0
2017-09-22 12:15:00,63.68,63.68,63.58,63.59,32840.0,62.0637,62.0637,61.9662,61.9759,32840.0
2017-09-22 12:20:00,63.59,63.61,63.55,63.58,22383.0,61.9759,61.9954,61.937,61.9662,22383.0
2017-09-22 12:25:00,63.58,63.61,63.57,63.58,15335.0,61.9662,61.9954,61.9565,61.9662,15335.0
2017-09-22 12:30:00,63.56,63.56,63.51,63.54,27257.0,61.9467,61.9467,61.898,61.9272,27257.0
2017-09-22 12:35:00,63.54,63.55,63.4,63.43,47905.0,61.9272,61.937,61.7908,61.82,47905.0
2017-09-22 12:40:00,63.44,63.49,63.42,63.42,25274.0,61.8298,61.8785,61.8103,61.8103,25274.0
2017-09-22 12:45:00,63.42,63.5,63.41,63.5,14005.0,61.8103,61.8882,61.8005,61.8882,14005.0
2017-09-22 12:50:00,63.5,63.56,63.5,63.53,13744.0,61.8882,61.9467,61.8882,61.9175,13744.0
2017-09-22 12:55:00,63.54,63.54,63.47,63.47,14422.0,61.9272,61.9272,61.859,61.859,14422.0
2017-09-22 13:00:00,63.49,63.52,63.46,63.52,13939.0,61.8785,61.9077,61.8492,61.9077,13939.0
2017-09-22 13:05:00,63.52,63.54,63.49,63.53,13253.0,61.9077,61.9272,61.8785,61.9175,13253.0
2017-09-22 13:10:00,63.53,63.54,63.47,63.49,20032.0,61.9175,61.9272,61.859,61.8785,20032.0
2017-09-22 13:15:00,63.48,63.49,63.37,63.43,24142.0,61.8687,61.8785,61.7615,61.82,24142.0
2017-09-22 13:20:00,63.43,63.53,63.42,63.53,18488.0,61.82,61.9175,61.8103,61.9175,18488.0
2017-09-22 13:25:00,63.52,63.59,63.52,63.59,18619.0,61.9077,61.9759,61.9077,61.9759,18619.0
2017-09-22 13:30:00,63.58,63.64,63.57,63.61,16474.0,61.9662,62.0247,61.9565,61.9954,16474.0
2017-09-22 13:35:00,63.61,63.61,63.49,63.59,37029.0,61.9954,61.9954,61.8785,61.9759,37029.0
2017-09-22 13:40:00,63.59,63.73,63.59,63.68,22109.0,61.9759,62.1124,61.9759,62.0637,22109.0
2017-09-22 13:45:00,63.69,63.78,63.68,63.77,22134.0,62.0734,62.1611,62.0637,62.1514,22134.0
2017-09-22 13:50:00,63.76,63.86,63.75,63.85,44131.0,62.1416,62.2391,62.1319,62.2293,44131.0
2017-09-22 13:55:00,63.86,64.03,63.86,64.01,40631.0,62.2391,62.4048,62.2391,62.3853,40631.0
2017-09-22 14:00:00,64.01,64.06,63.98,64.02,44195.0,62.3853,62.434,62.356,62.395,44195.0
2017-09-22 14:05:00,64.02,64.09,63.98,63.99,42767.0,62.395,62.4633,62.356,62.3658,42767.0
2017-09-22 14:10:00,63.99,64.06,63.98,64.05,16927.0,62.3658,62.434,62.356,62.4243,16927.0
2017-09-22 14:15:00,64.05,64.14,64.03,64.11,39878.0,62.4243,62.512,62.4048,62.4827,39878.0
2017-09-22 14:20:00,64.11,64.11,64.0,64.07,29649.0,62.4827,62.4827,62.3755,62.4438,29649.0
2017-09-22 14:25:00,64.07,64.14,64.07,64.13,22871.0,62.4438,62.512,62.4438,62.5022,22871.0
2017-09-22 14:30:00,64.13,64.14,64.01,64.03,70766.0,62.5022,62.512,62.3853,62.4048,70766.0
2017-09-22 14:35:00,64.03,64.09,64.01,64.07,42730.0,62.4048,62.4633,62.3853,62.4438,42730.0
2017-09-22 14:40:00,64.06,64.07,63.99,64.01,19399.0,62.434,62.4438,62.3658,62.3853,19399.0
2017-09-22 14:45:00,64.01,64.1,63.99,64.08,21873.0,62.3853,62.473,62.3658,62.4535,21873.0
2017-09-22 14:50:00,64.09,64.17,64.06,64.06,48692.0,62.4633,62.5412,62.434,62.434,48692.0
2017-09-22 14:55:00,64.06,64.09,63.98,63.99,18869.0,62.434,62.4633,62.356,62.3658,18869.0
2017-09-22 15:00:00,63.98,64.02,63.97,63.99,49012.0,62.356,62.395,62.3463,62.3658,49012.0
2017-09-22 15:05:00,63.99,64.0,63.93,63.94,124841.0,62.3658,62.3755,62.3073,62.3171,124841.0
2017-09-22 15:10:00,63.94,64.0,63.88,63.97,55181.0,62.3171,62.3755,62.2586,62.3463,55181.0
2017-09-22 15:15:00,63.97,64.04,63.93,63.94,62649.0,62.3463,62.4145,62.3073,62.3171,62649.0
2017-09-22 15:20:00,63.93,64.04,63.93,64.04,33151.0,62.3073,62.4145,62.3073,62.4145,33151.0
2017-09-22 15:25:00,64.04,64.06,63.97,63.99,88840.0,62.4145,62.434,62.3463,62.3658,88840.0
2017-09-22 15:30:00,63.98,63.98,63.87,63.88,46123.0,62.356,62.356,62.2488,62.2586,46123.0
2017-09-22 15:35:00,63.88,63.97,63.88,63.97,54748.0,62.2586,62.3463,62.2586,62.3463,54748.0
2017-09-22 15:40:00,63.97,63.99,63.91,63.93,113691.0,62.3463,62.3658,62.2878,62.3073,113691.0
2017-09-22 15:45:00,63.94,63.98,63.91,63.94,77820.0,62.3171,62.356,62.2878,62.3171,77820.0
2017-09-22 15:50:00,63.93,63.94,63.89,63.92,70950.0,62.3073,62.3171,62.2683,62.2976,70950.0
2017-09-22 15:55:00,63.93,63.97,63.9,63.95,195737.0,62.3073,62.3463,62.2781,62.3268,195737.0
2017-09-25 09:30:00,63.99,64.27,63.97,64.23,253173.0,62.3658,62.6387,62.3463,62.5997,253173.0
2017-09-25 09:35:00,64.27,64.29,64.01,64.03,428176.0,62.6387,62.6582,62.3853,62.4048,428176.0
2017-09-25 09:40:00,64.04,64.21,63.84,64.03,131539.0,62.4145,62.5802,62.2196,62.4048,131539.0
2017-09-25 09:45:00,64.06,64.35,64.05,64.24,93916.0,62.434,62.7167,62.4243,62.6095,93916.0
2017-09-25 09:50:00,64.22,64.26,63.98,64.02,90464.0,62.59,62.6289,62.356,62.395,90464.0
2017-09-25 09:55:00,64.01,64.01,63.39,63.61,114743.0,62.3853,62.3853,61.781,61.9954,114743.0
2017-09-25 10:00:00,63.61,63.73,63.6,63.72,96787.0,61.9954,62.1124,61.9857,62.1026,96787.0
2017-09-25 10:05:00,63.72,63.91,63.68,63.89,109352.0,62.1026,62.2878,62.0637,62.2683,109352.0
2017-09-25 10:10:00,63.88,63.88,63.68,63.76,74560.0,62.2586,62.2586,62.0637,62.1416,74560.0
2017-09-25 10:15:00,63.76,63.81,63.7,63.81,30675.0,62.1416,62.1904,62.0832,62.1904,30675.0
2017-09-25 10:20:00,63.8,63.8,63.74,63.74,18787.0,62.1806,62.1806,62.1221,62.1221,18787.0
2017-09-25 10:25:00,63.74,63.74,63.46,63.5,45618.0,62.1221,62.1221,61.8492,61.8882,45618.0
2017-09-25 10:30:00,63.5,63.5,63.23,63.27,81538.0,61.8882,61.8882,61.6251,61.6641,81538.0
2017-09-25 10:35:00,63.27,63.31,63.15,63.15,45385.0,61.6641,61.7031,61.5471,61.5471,45385.0
2017-09-25 10:40:00,63.16,63.22,62.88,62.88,102514.0,61.5569,61.6153,61.284,61.284,102514.0
2017-09-25 10:45:00,62.89,62.99,62.87,62.91,84085.0,61.2937,61.3912,61.2742,61.3132,84085.0
2017-09-25 10:50:00,62.91,63.18,62.88,63.17,161363.0,61.3132,61.5764,61.284,61.5666,161363.0
2017-09-25 10:55:00,63.15,63.25,63.11,63.14,31163.0,61.5471,61.6446,61.5081,61.5374,31163.0
2017-09-25 11:00:00,63.12,63.22,63.08,63.18,36040.0,61.5179,61.6153,61.4789,61.5764,36040.0
2017-09-25 11:05:00,63.18,63.25,63.04,63.11,58062.0,61.5764,61.6446,61.4399,61.5081,58062.0
2017-09-25 11:10:00,63.12,63.18,63.08,63.12,85549.0,61.5179,61.5764,61.4789,61.5179,85549.0
2017-09-25 11:15:00,63.14,63.18,63.08,63.09,45321.0,61.5374,61.5764,61.4789,61.4886,45321.0
2017-09-25 11:20:00,63.09,63.18,63.04,63.07,51061.0,61.4886,61.5764,61.4399,61.4691,51061.0
2017-09-25 11:25:00,63.07,63.19,63.05,63.14,83755.0,61.4691,61.5861,61.4497,61.5374,83755.0
2017-09-25 11:30:00,63.13,63.18,63.06,63.09,63615.0,61.5276,61.5764,61.4594,61.4886,63615.0
2017-09-25 11:35:00,63.09,63.13,63.02,63.04,33655.0,61.4886,61.5276,61.4204,61.4399,33655.0
2017-09-25 11:40:00,63.03,63.11,63.02,63.06,32227.0,61.4302,61.5081,61.4204,61.4594,32227.0
2017-09-25 11:45:00,63.05,63.06,63.0,63.03,21916.0,61.4497,61.4594,61.4009,61.4302,21916.0
2017-09-25 11:50:00,63.01,63.03,62.92,62.92,21777.0,61.4107,61.4302,61.323,61.323,21777.0
2017-09-25 11:55:00,62.92,63.07,62.91,63.05,23993.0,61.323,61.4691,61.3132,61.4497,23993.0
2017-09-25 12:00:00,63.02,63.05,62.92,62.97,86368.0,61.4204,61.4497,61.323,61.3717,86368.0
2017-09-25 12:05:00,62.95,63.01,62.91,62.99,30715.0,61.3522,61.4107,61.3132,61.3912,30715.0
2017-09-25 12:10:00,62.99,63.0,62.83,62.87,49608.0,61.3912,61.4009,61.2352,61.2742,49608.0
2017-09-25 12:15:00,62.87,62.89,62.79,62.87,28464.0,61.2742,61.2937,61.1963,61.2742,28464.0
2017-09-25 12:20:00,62.86,62.92,62.85,62.89,17097.0,61.2645,61.323,61.2547,61.2937,17097.0
2017-09-25 12:25:00,62.9,63.07,62.9,63.0,30565.0,61.3035,61.4691,61.3035,61.4009,30565.0
2017-09-25 12:30:00,63.02,63.11,62.98,63.1,44324.0,61.4204,61.5081,61.3814,61.4984,44324.0
2017-09-25 12:35:00,63.1,63.14,63.04,63.13,41026.0,61.4984,61.5374,61.4399,61.5276,41026.0
2017-09-25 12:40:00,63.1,63.16,63.09,63.1,17828.0,61.4984,61.5569,61.4886,61.4984,17828.0
2017-09-25 12:45:00,63.1,63.18,63.09,63.16,25165.0,61.4984,61.5764,61.4886,61.5569,25165.0
2017-09-25 12:50:00,63.15,63.26,63.15,63.24,18292.0,61.5471,61.6543,61.5471,61.6348,18292.0
2017-09-25 12:55:00,63.22,63.38,63.22,63.36,23871.0,61.6153,61.7713,61.6153,61.7518,23871.0
2017-09-25 13:00:00,63.36,63.37,63.29,63.3,15161.0,61.7518,61.7615,61.6836,61.6933,15161.0
2017-09-25 13:05:00,63.3,63.35,63.29,63.32,33811.0,61.6933,61.742,61.6836,61.7128,33811.0
2017-09-25 13:10:00,63.32,63.39,63.31,63.36,13853.0,61.7128,61.781,61.7031,61.7518,13853.0
2017-09-25 13:15:00,63.36,63.64,63.34,63.48,50655.0,61.7518,62.0247,61.7323,61.8687,50655.0
2017-09-25 13:20:00,63.49,63.54,63.4,63.4,20491.0,61.8785,61.9272,61.7908,61.7908,20491.0
2017-09-25 13:25:00,63.4,63.45,63.31,63.32,22026.0,61.7908,61.8395,61.7031,61.7128,22026.0
2017-09-25 13:30:00,63.31,63.31,63.24,63.29,47625.0,61.7031,61.7031,61.6348,61.6836,47625.0
2017-09-25 13:35:00,63.29,63.29,63.13,63.13,36832.0,61.6836,61.6836,61.5276,61.5276,36832.0
2017-09-25 13:40:00,63.15,63.16,63.06,63.06,23625.0,61.5471,61.5569,61.4594,61.4594,23625.0
2017-09-25 13:45:00,63.05,63.14,62.98,62.98,35595.0,61.4497,61.5374,61.3814,61.3814,35595.0
2017-09-25 13:50:00,62.98,63.0,62.93,62.97,25183.0,61.3814,61.4009,61.3327,61.3717,25183.0
2017-09-25 13:55:00,62.97,63.05,62.95,63.03,78793.0,61.3717,61.4497,61.3522,61.4302,78793.0
2017-09-25 14:00:00,63.03,63.16,63.02,63.16,36620.0,61.4302,61.5569,61.4204,61.5569,36620.0
2017-09-25 14:05:00,63.14,63.15,63.07,63.09,34090.0,61.5374,61.5471,61.4691,61.4886,34090.0
2017-09-25 14:10:00,63.09,63.11,63.05,63.1,11822.0,61.4886,61.5081,61.4497,61.4984,11822.0
2017-09-25 14:15:00,63.09,63.14,63.07,63.09,15221.0,61.4886,61.5374,61.4691,61.4886,15221.0
2017-09-25 14:20:00,63.08,63.11,63.02,63.02,18510.0,61.4789,61.5081,61.4204,61.4204,18510.0
2017-09-25 14:25:00,63.02,63.02,62.9,62.9,27585.0,61.4204,61.4204,61.3035,61.3035,27585.0
2017-09-25 14:30:00,62.91,62.91,62.85,62.87,16323.0,61.3132,61.3132,61.2547,61.2742,16323.0
2017-09-25 14:35:00,62.86,62.86,62.81,62.82,13979.0,61.2645,61.2645,61.2157,61.2255,13979.0
2017-09-25 14:40:00,62.82,62.85,62.75,62.76,32742.0,61.2255,61.2547,61.1573,61.167,32742.0
2017-09-25 14:45:00,62.77,62.79,62.73,62.79,33374.0,61.1768,61.1963,61.1378,61.1963,33374.0
2017-09-25 14:50:00,62.78,62.84,62.77,62.82,17193.0,61.1865,61.245,61.1768,61.2255,17193.0
2017-09-25 14:55:00,62.81,62.88,62.75,62.75,23000.0,61.2157,61.284,61.1573,61.1573,23000.0
2017-09-25 15:00:00,62.76,62.83,62.72,62.73,55990.0,61.167,61.2352,61.128,61.1378,55990.0
2017-09-25 15:05:00,62.73,62.77,62.69,62.73,55914.0,61.1378,61.1768,61.0988,61.1378,55914.0
2017-09-25 15:10:00,62.73,62.87,62.72,62.87,51881.0,61.1378,61.2742,61.128,61.2742,51881.0
2017-09-25 15:15:00,62.87,62.95,62.85,62.93,37303.0,61.2742,61.3522,61.2547,61.3327,37303.0
2017-09-25 15:20:00,62.92,62.92,62.84,62.88,28789.0,61.323,61.323,61.245,61.284,28789.0
2017-09-25 15:25:00,62.88,62.89,62.84,62.84,18835.0,61.284,61.2937,61.245,61.245,18835.0
2017-09-25 15:30:00,62.85,62.87,62.83,62.84,31187.0,61.2547,61.2742,61.2352,61.245,31187.0
2017-09-25 15:35:00,62.84,62.93,62.83,62.91,40089.0,61.245,61.3327,61.2352,61.3132,40089.0
2017-09-25 15:40:00,62.9,62.91,62.8,62.81,71252.0,61.3035,61.3132,61.206,61.2157,71252.0
2017-09-25 15:45:00,62.82,62.94,62.81,62.93,84942.0,61.2255,61.3424,61.2157,61.3327,84942.0
2017-09-25 15:50:00,62.92,62.95,62.83,62.92,138336.0,61.323,61.3522,61.2352,61.323,138336.0
2017-09-25 15:55:00,62.91,62.94,62.77,62.78,449810.0,61.3132,61.3424,61.1768,61.1865,449810.0
2017-09-26 09:30:00,62.95,63.09,62.81,63.08,68113.0,61.3522,61.4886,61.2157,61.4789,68113.0
2017-09-26 09:35:00,63.12,63.17,63.01,63.06,38642.0,61.5179,61.5666,61.4107,61.4594,38642.0
2017-09-26 09:40:00,63.06,63.13,63.04,63.12,18797.0,61.4594,61.5276,61.4399,61.5179,18797.0
2017-09-26 09:45:00,63.11,63.24,63.11,63.17,27049.0,61.5081,61.6348,61.5081,61.5666,27049.0
2017-09-26 09:50:00,63.25,63.25,63.12,63.13,118896.0,61.6446,61.6446,61.5179,61.5276,118896.0
2017-09-26 09:55:00,63.14,63.16,63.04,63.13,50384.0,61.5374,61.5569,61.4399,61.5276,50384.0
2017-09-26 10:00:00,63.13,63.16,63.09,63.09,29724.0,61.5276,61.5569,61.4886,61.4886,29724.0
2017-09-26 10:05:00,63.1,63.14,63.05,63.1,70318.0,61.4984,61.5374,61.4497,61.4984,70318.0
2017-09-26 10:10:00,63.1,63.11,63.0,63.0,28172.0,61.4984,61.5081,61.4009,61.4009,28172.0
2017-09-26 10:15:00,63.0,63.0,62.81,62.84,33487.0,61.4009,61.4009,61.2157,61.245,33487.0
2017-09-26 10:20:00,62.86,62.87,62.82,62.84,7700.0,61.2645,61.2742,61.2255,61.245,7700.0
2017-09-26 10:25:00,62.84,62.85,62.77,62.8,23183.0,61.245,61.2547,61.1768,61.206,23183.0
2017-09-26 10:30:00,62.8,62.9,62.78,62.8,21106.0,61.206,61.3035,61.1865,61.206,21106.0
2017-09-26 10:35:00,62.81,63.08,62.78,63.06,60073.0,61.2157,61.4789,61.1865,61.4594,60073.0
2017-09-26 10:40:00,63.06,63.11,63.01,63.04,22414.0,61.4594,61.5081,61.4107,61.4399,22414.0
2017-09-26 10:45:00,63.03,63.06,62.95,63.0,33496.0,61.4302,61.4594,61.3522,61.4009,33496.0
2017-09-26 10:50:00,62.99,63.03,62.95,62.95,16704.0,61.3912,61.4302,61.3522,61.3522,16704.0
2017-09-26 10:55:00,62.95,62.96,62.87,62.9,23341.0,61.3522,61.3619,61.2742,61.3035,23341.0
2017-09-26 11:00:00,62.9,63.05,62.89,63.0,24561.0,61.3035,61.4497,61.2937,61.4009,24561.0
2017-09-26 11:05:00,63.02,63.03,62.92,62.93,31848.0,61.4204,61.4302,61.323,61.3327,31848.0
2017-09-26 11:10:00,62.95,63.03,62.94,63.01,10819.0,61.3522,61.4302,61.3424,61.4107,10819.0
2017-09-26 11:15:00,62.99,63.04,62.99,63.0,17132.0,61.3912,61.4399,61.3912,61.4009,17132.0
2017-09-26 11:20:00,63.01,63.04,62.93,62.95,117073.0,61.4107,61.4399,61.3327,61.3522,117073.0
2017-09-26 11:25:00,62.96,62.97,62.77,62.89,36188.0,61.3619,61.3717,61.1768,61.2937,36188.0
2017-09-26 11:30:00,62.91,63.02,62.9,63.0,13233.0,61.3132,61.4204,61.3035,61.4009,13233.0
2017-09-26 11:35:00,63.02,63.03,62.98,63.0,16666.0,61.4204,61.4302,61.3814,61.4009,16666.0
2017-09-26 11:40:00,63.0,63.03,62.91,62.94,15618.0,61.4009,61.4302,61.3132,61.3424,15618.0
2017-09-26 11:45:00,62.94,62.97,62.84,62.85,19425.0,61.3424,61.3717,61.245,61.2547,19425.0
2017-09-26 11:50:00,62.86,62.92,62.85,62.86,8583.0,61.2645,61.323,61.2547,61.2645,8583.0
2017-09-26 11:55:00,62.85,62.94,62.81,62.93,36150.0,61.2547,61.3424,61.2157,61.3327,36150.0
2017-09-26 12:00:00,62.95,63.04,62.92,62.93,18377.0,61.3522,61.4399,61.323,61.3327,18377.0
2017-09-26 12:05:00,62.92,62.94,62.88,62.92,20471.0,61.323,61.3424,61.284,61.323,20471.0
2017-09-26 12:10:00,62.92,62.97,62.88,62.96,15007.0,61.323,61.3717,61.284,61.3619,15007.0
2017-09-26 12:15:00,62.96,62.98,62.9,62.9,14697.0,61.3619,61.3814,61.3035,61.3035,14697.0
2017-09-26 12:20:00,62.91,62.95,62.89,62.91,8574.0,61.3132,61.3522,61.2937,61.3132,8574.0
2017-09-26 12:25:00,62.9,62.91,62.82,62.9,11345.0,61.3035,61.3132,61.2255,61.3035,11345.0
2017-09-26 12:30:00,62.92,62.95,62.86,62.87,13040.0,61.323,61.3522,61.2645,61.2742,13040.0
2017-09-26 12:35:00,62.89,62.93,62.66,62.75,20947.0,61.2937,61.3327,61.0696,61.1573,20947.0
2017-09-26 12:40:00,62.74,62.84,62.73,62.84,8494.0,61.1475,61.245,61.1378,61.245,8494.0
2017-09-26 12:45:00,62.86,62.94,62.79,62.94,14666.0,61.2645,61.3424,61.1963,61.3424,14666.0
2017-09-26 12:50:00,62.94,62.97,62.89,62.96,28857.0,61.3424,61.3717,61.2937,61.3619,28857.0
2017-09-26 12:55:00,62.96,62.99,62.9,62.99,20816.0,61.3619,61.3912,61.3035,61.3912,20816.0
2017-09-26 13:00:00,62.97,63.04,62.97,63.01,14767.0,61.3717,61.4399,61.3717,61.4107,14767.0
2017-09-26 13:05:00,63.03,63.03,62.96,62.98,24826.0,61.4302,61.4302,61.3619,61.3814,24826.0
2017-09-26 13:10:00,62.99,63.06,62.99,63.03,33075.0,61.3912,61.4594,61.3912,61.4302,33075.0
2017-09-26 13:15:00,63.03,63.07,63.0,63.04,48741.0,61.4302,61.4691,61.4009,61.4399,48741.0
2017-09-26 13:20:00,63.04,63.04,63.0,63.01,15537.0,61.4399,61.4399,61.4009,61.4107,15537.0
2017-09-26 13:25:00,63.01,63.02,62.9,62.96,63835.0,61.4107,61.4204,61.3035,61.3619,63835.0
2017-09-26 13:30:00,63.0,63.03,62.99,62.99,24656.0,61.4009,61.4302,61.3912,61.3912,24656.0
2017-09-26 13:35:00,62.99,63.05,62.99,63.01,70006.0,61.3912,61.4497,61.3912,61.4107,70006.0
2017-09-26 13:40:00,63.02,63.03,62.99,63.01,12683.0,61.4204,61.4302,61.3912,61.4107,12683.0
2017-09-26 13:45:00,63.01,63.03,62.98,63.0,19507.0,61.4107,61.4302,61.3814,61.4009,19507.0
2017-09-26 13:50:00,63.01,63.08,62.99,63.04,30843.0,61.4107,61.4789,61.3912,61.4399,30843.0
2017-09-26 13:55:00,63.04,63.07,63.01,63.07,15183.0,61.4399,61.4691,61.4107,61.4691,15183.0
2017-09-26 14:00:00,63.06,63.1,63.04,63.05,11073.0,61.4594,61.4984,61.4399,61.4497,11073.0
2017-09-26 14:05:00,63.05,63.06,63.01,63.01,16340.0,61.4497,61.4594,61.4107,61.4107,16340.0
2017-09-26 14:10:00,63.02,63.07,62.99,63.04,19169.0,61.4204,61.4691,61.3912,61.4399,19169.0
2017-09-26 14:15:00,63.03,63.05,62.99,63.0,14502.0,61.4302,61.4497,61.3912,61.4009,14502.0
2017-09-26 14:20:00,63.0,63.04,62.99,63.02,24647.0,61.4009,61.4399,61.3912,61.4204,24647.0
2017-09-26 14:25:00,63.01,63.02,62.99,63.0,17102.0,61.4107,61.4204,61.3912,61.4009,17102.0
2017-09-26 14:30:00,63.0,63.01,62.97,62.99,19230.0,61.4009,61.4107,61.3717,61.3912,19230.0
2017-09-26 14:35:00,62.99,63.01,62.98,62.99,24144.0,61.3912,61.4107,61.3814,61.3912,24144.0
2017-09-26 14:40:00,62.99,63.03,62.95,63.02,15812.0,61.3912,61.4302,61.3522,61.4204,15812.0
2017-09-26 14:45:00,63.02,63.08,63.01,63.08,12808.0,61.4204,61.4789,61.4107,61.4789,12808.0
2017-09-26 14:50:00,63.08,63.1,63.07,63.09,20515.0,61.4789,61.4984,61.4691,61.4886,20515.0
2017-09-26 14:55:00,63.09,63.09,63.06,63.08,16202.0,61.4886,61.4886,61.4594,61.4789,16202.0
2017-09-26 15:00:00,63.09,63.1,63.07,63.08,32768.0,61.4886,61.4984,61.4691,61.4789,32768.0
2017-09-26 15:05:00,63.08,63.08,63.03,63.04,34855.0,61.4789,61.4789,61.4302,61.4399,34855.0
2017-09-26 15:10:00,63.03,63.04,62.97,62.97,30316.0,61.4302,61.4399,61.3717,61.3717,30316.0
2017-09-26 15:15:00,62.98,63.04,62.97,63.02,25502.0,61.3814,61.4399,61.3717,61.4204,25502.0
2017-09-26 15:20:00,63.02,63.06,63.02,63.05,24553.0,61.4204,61.4594,61.4204,61.4497,24553.0
2017-09-26 15:25:00,63.06,63.08,63.02,63.08,25392.0,61.4594,61.4789,61.4204,61.4789,25392.0
2017-09-26 15:30:00,63.08,63.09,63.03,63.03,41493.0,61.4789,61.4886,61.4302,61.4302,41493.0
2017-09-26 15:35:00,63.02,63.04,62.92,62.99,58989.0,61.4204,61.4399,61.323,61.3912,58989.0
2017-09-26 15:40:00,62.99,62.99,62.89,62.95,55208.0,61.3912,61.3912,61.2937,61.3522,55208.0
2017-09-26 15:45:00,62.96,62.99,62.94,62.99,54654.0,61.3619,61.3912,61.3424,61.3912,54654.0
2017-09-26 15:50:00,62.98,63.02,62.89,62.98,149588.0,61.3814,61.4204,61.2937,61.3814,149588.0
2017-09-26 15:55:00,62.97,63.0,62.9,62.93,229196.0,61.3717,61.4009,61.3035,61.3327,229196.0
2017-09-27 09:30:00,62.92,63.06,62.84,62.87,123749.0,61.323,61.4594,61.245,61.2742,123749.0
2017-09-27 09:35:00,62.9,63.06,62.87,62.89,39669.0,61.3035,61.4594,61.2742,61.2937,39669.0
2017-09-27 09:40:00,62.91,62.93,62.62,62.69,37358.0,61.3132,61.3327,61.0306,61.0988,37358.0
2017-09-27 09:45:00,62.67,62.81,62.67,62.72,32017.0,61.0793,61.2157,61.0793,61.128,32017.0
2017-09-27 09:50:00,62.72,62.72,62.61,62.65,12223.0,61.128,61.128,61.0208,61.0598,12223.0
2017-09-27 09:55:00,62.67,62.67,62.49,62.51,17445.0,61.0793,61.0793,60.9039,60.9234,17445.0
2017-09-27 10:00:00,62.51,62.56,62.49,62.49,21663.0,60.9234,60.9721,60.9039,60.9039,21663.0
2017-09-27 10:05:00,62.48,62.82,62.47,62.6,170115.0,60.8941,61.2255,60.8844,61.0111,170115.0
2017-09-27 10:10:00,62.61,62.82,62.55,62.55,60879.0,61.0208,61.2255,60.9623,60.9623,60879.0
2017-09-27 10:15:00,62.55,62.57,62.4,62.49,29554.0,60.9623,60.9818,60.8162,60.9039,29554.0
2017-09-27 10:20:00,62.49,62.55,62.44,62.48,15606.0,60.9039,60.9623,60.8551,60.8941,15606.0
2017-09-27 10:25:00,62.48,62.5,62.35,62.4,36877.0,60.8941,60.9136,60.7674,60.8162,36877.0
2017-09-27 10:30:00,62.41,62.49,62.38,62.42,96918.0,60.8259,60.9039,60.7967,60.8356,96918.0
2017-09-27 10:35:00,62.42,62.46,62.36,62.39,40217.0,60.8356,60.8746,60.7772,60.8064,40217.0
2017-09-27 10:40:00,62.39,62.6,62.36,62.6,65317.0,60.8064,61.0111,60.7772,61.0111,65317.0
2017-09-27 10:45:00,62.57,62.68,62.51,62.57,54905.0,60.9818,61.089,60.9234,60.9818,54905.0
2017-09-27 10:50:00,62.61,62.77,62.61,62.65,35828.0,61.0208,61.1768,61.0208,61.0598,35828.0
2017-09-27 10:55:00,62.65,62.75,62.59,62.68,42146.0,61.0598,61.1573,61.0013,61.089,42146.0
2017-09-27 11:00:00,62.68,62.7,62.63,62.66,33001.0,61.089,61.1085,61.0403,61.0696,33001.0
2017-09-27 11:05:00,62.64,62.67,62.61,62.64,32360.0,61.0501,61.0793,61.0208,61.0501,32360.0
2017-09-27 11:10:00,62.64,62.65,62.58,62.61,48016.0,61.0501,61.0598,60.9916,61.0208,48016.0
2017-09-27 11:15:00,62.62,62.63,62.58,62.59,36080.0,61.0306,61.0403,60.9916,61.0013,36080.0
2017-09-27 11:20:00,62.59,62.62,62.56,62.61,29507.0,61.0013,61.0306,60.9721,61.0208,29507.0
2017-09-27 11:25:00,62.62,62.68,62.61,62.64,42062.0,61.0306,61.089,61.0208,61.0501,42062.0
2017-09-27 11:30:00,62.63,62.64,62.57,62.6,144612.0,61.0403,61.0501,60.9818,61.0111,144612.0
2017-09-27 11:35:00,62.61,62.62,62.59,62.61,28865.0,61.0208,61.0306,61.0013,61.0208,28865.0
2017-09-27 11:40:00,62.6,62.62,62.44,62.46,29745.0,61.0111,61.0306,60.8551,60.8746,29745.0
2017-09-27 11:45:00,62.44,62.45,62.36,62.38,14434.0,60.8551,60.8649,60.7772,60.7967,14434.0
2017-09-27 11:50:00,62.37,62.37,62.32,62.33,15200.0,60.7869,60.7869,60.7382,60.7479,15200.0
2017-09-27 11:55:00,62.32,62.34,62.29,62.32,14981.0,60.7382,60.7577,60.7089,60.7382,14981.0
2017-09-27 12:00:00,62.32,62.33,62.27,62.31,30053.0,60.7382,60.7479,60.6895,60.7284,30053.0
2017-09-27 12:05:00,62.33,62.36,62.31,62.35,9085.0,60.7479,60.7772,60.7284,60.7674,9085.0
2017-09-27 12:10:00,62.36,62.45,62.35,62.4,17968.0,60.7772,60.8649,60.7674,60.8162,17968.0
2017-09-27 12:15:00,62.4,62.47,62.4,62.46,23604.0,60.8162,60.8844,60.8162,60.8746,23604.0
2017-09-27 12:20:00,62.46,62.49,62.39,62.4,28168.0,60.8746,60.9039,60.8064,60.8162,28168.0
2017-09-27 12:25:00,62.41,62.45,62.4,62.44,11854.0,60.8259,60.8649,60.8162,60.8551,11854.0
2017-09-27 12:30:00,62.45,62.47,62.42,62.43,11689.0,60.8649,60.8844,60.8356,60.8454,11689.0
2017-09-27 12:35:00,62.44,62.5,62.43,62.48,21576.0,60.8551,60.9136,60.8454,60.8941,21576.0
2017-09-27 12:40:00,62.47,62.47,62.44,62.45,8519.0,60.8844,60.8844,60.8551,60.8649,8519.0
2017-09-27 12:45:00,62.46,62.47,62.41,62.45,33799.0,60.8746,60.8844,60.8259,60.8649,33799.0
2017-09-27 12:50:00,62.43,62.53,62.43,62.5,12308.0,60.8454,60.9429,60.8454,60.9136,12308.0
2017-09-27 12:55:00,62.5,62.53,62.49,62.5,11657.0,60.9136,60.9429,60.9039,60.9136,11657.0
2017-09-27 13:00:00,62.51,62.52,62.46,62.46,7810.0,60.9234,60.9331,60.8746,60.8746,7810.0
2017-09-27 13:05:00,62.45,62.49,62.43,62.43,10005.0,60.8649,60.9039,60.8454,60.8454,10005.0
2017-09-27 13:10:00,62.44,62.46,62.41,62.44,17711.0,60.8551,60.8746,60.8259,60.8551,17711.0
2017-09-27 13:15:00,62.44,62.45,62.35,62.37,78372.0,60.8551,60.8649,60.7674,60.7869,78372.0
2017-09-27 13:20:00,62.36,62.39,62.32,62.38,89707.0,60.7772,60.8064,60.7382,60.7967,89707.0
2017-09-27 13:25:00,62.38,62.39,62.32,62.33,16606.0,60.7967,60.8064,60.7382,60.7479,16606.0
2017-09-27 13:30:00,62.33,62.33,62.27,62.29,16850.0,60.7479,60.7479,60.6895,60.7089,16850.0
2017-09-27 13:35:00,62.29,62.32,62.27,62.31,17689.0,60.7089,60.7382,60.6895,60.7284,17689.0
2017-09-27 13:40:00,62.31,62.31,62.27,62.28,13336.0,60.7284,60.7284,60.6895,60.6992,13336.0
2017-09-27 13:45:00,62.29,62.3,62.27,62.3,14125.0,60.7089,60.7187,60.6895,60.7187,14125.0
2017-09-27 13:50:00,62.3,62.34,62.29,62.3,20797.0,60.7187,60.7577,60.7089,60.7187,20797.0
2017-09-27 13:55:00,62.29,62.33,62.29,62.3,19643.0,60.7089,60.7479,60.7089,60.7187,19643.0
2017-09-27 14:00:00,62.3,62.37,62.3,62.33,27447.0,60.7187,60.7869,60.7187,60.7479,27447.0
2017-09-27 14:05:00,62.33,62.39,62.33,62.38,58892.0,60.7479,60.8064,60.7479,60.7967,58892.0
2017-09-27 14:10:00,62.38,62.47,62.33,62.46,29761.0,60.7967,60.8844,60.7479,60.8746,29761.0
2017-09-27 14:15:00,62.49,62.59,62.47,62.5,54360.0,60.9039,61.0013,60.8844,60.9136,54360.0
2017-09-27 14:20:00,62.51,62.52,62.47,62.5,35120.0,60.9234,60.9331,60.8844,60.9136,35120.0
2017-09-27 14:25:00,62.48,62.52,62.46,62.52,23883.0,60.8941,60.9331,60.8746,60.9331,23883.0
2017-09-27 14:30:00,62.52,62.54,62.46,62.46,20240.0,60.9331,60.9526,60.8746,60.8746,20240.0
2017-09-27 14:35:00,62.47,62.51,62.46,62.47,36311.0,60.8844,60.9234,60.8746,60.8844,36311.0
2017-09-27 14:40:00,62.47,62.5,62.44,62.46,29894.0,60.8844,60.9136,60.8551,60.8746,29894.0
2017-09-27 14:45:00,62.47,62.51,62.46,62.49,18320.0,60.8844,60.9234,60.8746,60.9039,18320.0
2017-09-27 14:50:00,62.48,62.49,62.46,62.48,17744.0,60.8941,60.9039,60.8746,60.8941,17744.0
2017-09-27 14:55:00,62.49,62.53,62.48,62.51,17241.0,60.9039,60.9429,60.8941,60.9234,17241.0
2017-09-27 15:00:00,62.52,62.59,62.5,62.58,16890.0,60.9331,61.0013,60.9136,60.9916,16890.0
2017-09-27 15:05:00,62.57,62.59,62.56,62.57,24946.0,60.9818,61.0013,60.9721,60.9818,24946.0
2017-09-27 15:10:00,62.57,62.6,62.56,62.57,32707.0,60.9818,61.0111,60.9721,60.9818,32707.0
2017-09-27 15:15:00,62.57,62.62,62.54,62.58,28384.0,60.9818,61.0306,60.9526,60.9916,28384.0
2017-09-27 15:20:00,62.58,62.6,62.54,62.56,22496.0,60.9916,61.0111,60.9526,60.9721,22496.0
2017-09-27 15:25:00,62.54,62.57,62.53,62.54,23226.0,60.9526,60.9818,60.9429,60.9526,23226.0
2017-09-27 15:30:00,62.54,62.59,62.54,62.59,28008.0,60.9526,61.0013,60.9526,61.0013,28008.0
2017-09-27 15:35:00,62.58,62.62,62.56,62.62,34559.0,60.9916,61.0306,60.9721,61.0306,34559.0
2017-09-27 15:40:00,62.62,62.62,62.53,62.54,51991.0,61.0306,61.0306,60.9429,60.9526,51991.0
2017-09-27 15:45:00,62.54,62.65,62.52,62.61,144011.0,60.9526,61.0598,60.9331,61.0208,144011.0
2017-09-27 15:50:00,62.61,62.61,62.38,62.38,171510.0,61.0208,61.0208,60.7967,60.7967,171510.0
2017-09-27 15:55:00,62.38,62.39,62.28,62.28,311681.0,60.7967,60.8064,60.6992,60.6992,311681.0
2017-09-28 09:30:00,62.01,62.14,61.77,61.95,153112.0,60.4361,60.5628,60.2021,60.3776,153112.0
2017-09-28 09:35:00,61.98,62.03,61.86,62.02,37327.0,60.4068,60.4555,60.2899,60.4458,37327.0
2017-09-28 09:40:00,62.02,62.05,61.82,61.97,95220.0,60.4458,60.475,60.2509,60.3971,95220.0
2017-09-28 09:45:00,62.0,62.0,61.72,61.72,44497.0,60.4263,60.4263,60.1534,60.1534,44497.0
2017-09-28 09:50:00,61.75,62.0,61.73,61.9,91242.0,60.1827,60.4263,60.1632,60.3288,91242.0
2017-09-28 09:55:00,61.89,61.99,61.86,61.94,26553.0,60.3191,60.4166,60.2899,60.3678,26553.0
2017-09-28 10:00:00,61.94,62.01,61.91,61.92,18104.0,60.3678,60.4361,60.3386,60.3483,18104.0
2017-09-28 10:05:00,61.93,62.1,61.92,62.07,29996.0,60.3581,60.5238,60.3483,60.4945,29996.0
2017-09-28 10:10:00,62.06,62.09,61.94,62.02,57988.0,60.4848,60.514,60.3678,60.4458,57988.0
2017-09-28 10:15:00,62.02,62.03,61.89,61.92,15237.0,60.4458,60.4555,60.3191,60.3483,15237.0
2017-09-28 10:20:00,61.92,61.96,61.86,61.88,27522.0,60.3483,60.3873,60.2899,60.3094,27522.0
2017-09-28 10:25:00,61.89,61.93,61.88,61.9,18043.0,60.3191,60.3581,60.3094,60.3288,18043.0
2017-09-28 10:30:00,61.9,61.95,61.84,61.87,48103.0,60.3288,60.3776,60.2704,60.2996,48103.0
2017-09-28 10:35:00,61.87,61.91,61.85,61.88,27380.0,60.2996,60.3386,60.2801,60.3094,27380.0
2017-09-28 10:40:00,61.86,61.91,61.86,61.91,22147.0,60.2899,60.3386,60.2899,60.3386,22147.0
2017-09-28 10:45:00,61.91,61.94,61.81,61.81,59394.0,60.3386,60.3678,60.2411,60.2411,59394.0
2017-09-28 10:50:00,61.81,62.02,61.81,61.92,136392.0,60.2411,60.4458,60.2411,60.3483,136392.0
2017-09-28 10:55:00,61.92,61.92,61.85,61.87,37157.0,60.3483,60.3483,60.2801,60.2996,37157.0
2017-09-28 11:00:00,61.88,61.89,61.79,61.82,40322.0,60.3094,60.3191,60.2216,60.2509,40322.0
2017-09-28 11:05:00,61.82,61.84,61.77,61.78,20689.0,60.2509,60.2704,60.2021,60.2119,20689.0
2017-09-28 11:10:00,61.8,61.85,61.77,61.8,21347.0,60.2314,60.2801,60.2021,60.2314,21347.0
2017-09-28 11:15:00,61.81,61.86,61.75,61.86,55899.0,60.2411,60.2899,60.1827,60.2899,55899.0
2017-09-28 11:20:00,61.87,61.87,61.74,61.76,23333.0,60.2996,60.2996,60.1729,60.1924,23333.0
2017-09-28 11:25:00,61.76,61.84,61.73,61.83,62358.0,60.1924,60.2704,60.1632,60.2606,62358.0
2017-09-28 11:30:00,61.85,61.89,61.76,61.76,16819.0,60.2801,60.3191,60.1924,60.1924,16819.0
2017-09-28 11:35:00,61.76,61.82,61.76,61.8,17791.0,60.1924,60.2509,60.1924,60.2314,17791.0
2017-09-28 11:40:00,61.8,61.89,61.8,61.88,11300.0,60.2314,60.3191,60.2314,60.3094,11300.0
2017-09-28 11:45:00,61.87,61.96,61.86,61.96,12880.0,60.2996,60.3873,60.2899,60.3873,12880.0
2017-09-28 11:50:00,61.95,61.95,61.84,61.89,19598.0,60.3776,60.3776,60.2704,60.3191,19598.0
2017-09-28 11:55:00,61.87,61.89,61.83,61.84,14748.0,60.2996,60.3191,60.2606,60.2704,14748.0
2017-09-28 12:00:00,61.84,61.85,61.82,61.84,10165.0,60.2704,60.2801,60.2509,60.2704,10165.0
2017-09-28 12:05:00,61.85,61.89,61.84,61.87,37924.0,60.2801,60.3191,60.2704,60.2996,37924.0
2017-09-28 12:10:00,61.87,61.88,61.85,61.88,11133.0,60.2996,60.3094,60.2801,60.3094,11133.0
2017-09-28 12:15:00,61.88,61.89,61.86,61.88,14108.0,60.3094,60.3191,60.2899,60.3094,14108.0
2017-09-28 12:20:00,61.87,61.88,61.83,61.85,10600.0,60.2996,60.3094,60.2606,60.2801,10600.0
2017-09-28 12:25:00,61.84,61.89,61.83,61.87,24547.0,60.2704,60.3191,60.2606,60.2996,24547.0
2017-09-28 12:30:00,61.88,61.89,61.83,61.86,18997.0,60.3094,60.3191,60.2606,60.2899,18997.0
2017-09-28 12:35:00,61.88,61.89,61.83,61.89,144509.0,60.3094,60.3191,60.2606,60.3191,144509.0
2017-09-28 12:40:00,61.89,61.9,61.8,61.82,58623.0,60.3191,60.3288,60.2314,60.2509,58623.0
2017-09-28 12:45:00,61.84,61.85,61.75,61.77,34657.0,60.2704,60.2801,60.1827,60.2021,34657.0
2017-09-28 12:50:00,61.78,61.86,61.77,61.84,47787.0,60.2119,60.2899,60.2021,60.2704,47787.0
2017-09-28 12:55:00,61.84,61.88,61.81,61.83,79210.0,60.2704,60.3094,60.2411,60.2606,79210.0
2017-09-28 13:00:00,61.83,61.86,61.77,61.8,37686.0,60.2606,60.2899,60.2021,60.2314,37686.0
2017-09-28 13:05:00,61.78,61.88,61.75,61.78,38724.0,60.2119,60.3094,60.1827,60.2119,38724.0
2017-09-28 13:10:00,61.78,61.8,61.76,61.76,20050.0,60.2119,60.2314,60.1924,60.1924,20050.0
2017-09-28 13:15:00,61.76,61.79,61.75,61.77,27044.0,60.1924,60.2216,60.1827,60.2021,27044.0
2017-09-28 13:20:00,61.78,61.8,61.76,61.76,16764.0,60.2119,60.2314,60.1924,60.1924,16764.0
2017-09-28 13:25:00,61.76,61.8,61.75,61.76,32830.0,60.1924,60.2314,60.1827,60.1924,32830.0
2017-09-28 13:30:00,61.76,61.78,61.65,61.74,62110.0,60.1924,60.2119,60.0852,60.1729,62110.0
2017-09-28 13:35:00,61.74,61.74,61.68,61.71,13687.0,60.1729,60.1729,60.1144,60.1437,13687.0
2017-09-28 13:40:00,61.71,61.71,61.64,61.66,23331.0,60.1437,60.1437,60.0754,60.0949,23331.0
2017-09-28 13:45:00,61.66,61.7,61.66,61.67,21925.0,60.0949,60.1339,60.0949,60.1047,21925.0
2017-09-28 13:50:00,61.66,61.73,61.66,61.72,33877.0,60.0949,60.1632,60.0949,60.1534,33877.0
2017-09-28 13:55:00,61.73,61.76,61.66,61.69,33764.0,60.1632,60.1924,60.0949,60.1242,33764.0
2017-09-28 14:00:00,61.69,61.71,61.62,61.7,49247.0,60.1242,60.1437,60.056,60.1339,49247.0
2017-09-28 14:05:00,61.69,61.8,61.68,61.79,50848.0,60.1242,60.2314,60.1144,60.2216,50848.0
2017-09-28 14:10:00,61.78,61.82,61.74,61.74,28202.0,60.2119,60.2509,60.1729,60.1729,28202.0
2017-09-28 14:15:00,61.76,61.79,61.72,61.76,27991.0,60.1924,60.2216,60.1534,60.1924,27991.0
2017-09-28 14:20:00,61.76,61.77,61.69,61.71,25680.0,60.1924,60.2021,60.1242,60.1437,25680.0
2017-09-28 14:25:00,61.71,61.74,61.7,61.72,31875.0,60.1437,60.1729,60.1339,60.1534,31875.0
2017-09-28 14:30:00,61.71,61.74,61.65,61.73,38012.0,60.1437,60.1729,60.0852,60.1632,38012.0
2017-09-28 14:35:00,61.72,61.73,61.63,61.65,47601.0,60.1534,60.1632,60.0657,60.0852,47601.0
2017-09-28 14:40:00,61.64,61.77,61.64,61.67,29750.0,60.0754,60.2021,60.0754,60.1047,29750.0
2017-09-28 14:45:00,61.66,61.73,61.66,61.72,31230.0,60.0949,60.1632,60.0949,60.1534,31230.0
2017-09-28 14:50:00,61.73,61.78,61.7,61.71,23713.0,60.1632,60.2119,60.1339,60.1437,23713.0
2017-09-28 14:55:00,61.71,61.79,61.7,61.74,33644.0,60.1437,60.2216,60.1339,60.1729,33644.0
2017-09-28 15:00:00,61.77,61.77,61.67,61.67,21841.0,60.2021,60.2021,60.1047,60.1047,21841.0
2017-09-28 15:05:00,61.67,61.69,61.65,61.67,14173.0,60.1047,60.1242,60.0852,60.1047,14173.0
2017-09-28 15:10:00,61.67,61.73,61.66,61.69,38509.0,60.1047,60.1632,60.0949,60.1242,38509.0
2017-09-28 15:15:00,61.69,61.71,61.68,61.69,24043.0,60.1242,60.1437,60.1144,60.1242,24043.0
2017-09-28 15:20:00,61.67,61.69,61.62,61.62,39937.0,60.1047,60.1242,60.056,60.056,39937.0
2017-09-28 15:25:00,61.62,61.65,61.61,61.63,48384.0,60.056,60.0852,60.0462,60.0657,48384.0
2017-09-28 15:30:00,61.64,61.69,61.58,61.58,93034.0,60.0754,60.1242,60.017,60.017,93034.0
2017-09-28 15:35:00,61.59,61.64,61.58,61.62,40184.0,60.0267,60.0754,60.017,60.056,40184.0
2017-09-28 15:40:00,61.62,61.67,61.58,61.66,154305.0,60.056,60.1047,60.017,60.0949,154305.0
2017-09-28 15:45:00,61.66,61.83,61.66,61.79,82394.0,60.0949,60.2606,60.0949,60.2216,82394.0
2017-09-28 15:50:00,61.79,61.85,61.77,61.79,115082.0,60.2216,60.2801,60.2021,60.2216,115082.0
2017-09-28 15:55:00,61.79,61.83,61.78,61.81,170531.0,60.2216,60.2606,60.2119,60.2411,170531.0
2017-09-29 09:30:00,62.02,62.33,61.89,61.89,172262.0,60.4458,60.7479,60.3191,60.3191,172262.0
2017-09-29 09:35:00,61.91,62.18,61.91,62.07,87572.0,60.3386,60.6017,60.3386,60.4945,87572.0
2017-09-29 09:40:00,62.03,62.28,62.01,62.11,46969.0,60.4555,60.6992,60.4361,60.5335,46969.0
2017-09-29 09:45:00,62.11,62.14,62.05,62.1,12749.0,60.5335,60.5628,60.475,60.5238,12749.0
2017-09-29 09:50:00,62.1,62.17,62.07,62.16,40783.0,60.5238,60.592,60.4945,60.5822,40783.0
2017-09-29 09:55:00,62.18,62.29,62.11,62.12,87002.0,60.6017,60.7089,60.5335,60.5433,87002.0
2017-09-29 10:00:00,62.12,62.13,62.02,62.13,26348.0,60.5433,60.553,60.4458,60.553,26348.0
2017-09-29 10:05:00,62.16,62.22,62.09,62.15,35568.0,60.5822,60.6407,60.514,60.5725,35568.0
2017-09-29 10:10:00,62.15,62.24,62.12,62.2,18661.0,60.5725,60.6602,60.5433,60.6212,18661.0
2017-09-29 10:15:00,62.19,62.21,62.11,62.13,40908.0,60.6115,60.631,60.5335,60.553,40908.0
2017-09-29 10:20:00,62.1,62.11,61.97,61.97,71553.0,60.5238,60.5335,60.3971,60.3971,71553.0
2017-09-29 10:25:00,61.98,62.16,61.97,62.06,14095.0,60.4068,60.5822,60.3971,60.4848,14095.0
2017-09-29 10:30:00,62.07,62.16,62.05,62.07,16081.0,60.4945,60.5822,60.475,60.4945,16081.0
2017-09-29 10:35:00,62.07,62.21,62.06,62.21,17683.0,60.4945,60.631,60.4848,60.631,17683.0
2017-09-29 10:40:00,62.21,62.21,62.1,62.1,25741.0,60.631,60.631,60.5238,60.5238,25741.0
2017-09-29 10:45:00,62.1,62.13,62.08,62.08,16883.0,60.5238,60.553,60.5043,60.5043,16883.0
2017-09-29 10:50:00,62.09,62.13,62.01,62.06,14655.0,60.514,60.553,60.4361,60.4848,14655.0
2017-09-29 10:55:00,62.07,62.12,62.02,62.09,14490.0,60.4945,60.5433,60.4458,60.514,14490.0
2017-09-29 11:00:00,62.09,62.09,62.01,62.02,59540.0,60.514,60.514,60.4361,60.4458,59540.0
2017-09-29 11:05:00,62.02,62.02,61.95,61.95,13796.0,60.4458,60.4458,60.3776,60.3776,13796.0
2017-09-29 11:10:00,61.96,62.0,61.94,61.98,10917.0,60.3873,60.4263,60.3678,60.4068,10917.0
2017-09-29 11:15:00,61.98,62.03,61.95,62.02,29450.0,60.4068,60.4555,60.3776,60.4458,29450.0
2017-09-29 11:20:00,62.02,62.18,62.02,62.12,24891.0,60.4458,60.6017,60.4458,60.5433,24891.0
2017-09-29 11:25:00,62.12,62.14,62.07,62.11,13873.0,60.5433,60.5628,60.4945,60.5335,13873.0
2017-09-29 11:30:00,62.11,62.14,62.07,62.11,18659.0,60.5335,60.5628,60.4945,60.5335,18659.0
2017-09-29 11:35:00,62.11,62.13,62.07,62.11,64706.0,60.5335,60.553,60.4945,60.5335,64706.0
2017-09-29 11:40:00,62.11,62.12,62.07,62.09,8312.0,60.5335,60.5433,60.4945,60.514,8312.0
2017-09-29 11:45:00,62.1,62.12,62.08,62.09,10562.0,60.5238,60.5433,60.5043,60.514,10562.0
2017-09-29 11:50:00,62.1,62.12,62.04,62.06,22374.0,60.5238,60.5433,60.4653,60.4848,22374.0
2017-09-29 11:55:00,62.05,62.09,62.05,62.09,13922.0,60.475,60.514,60.475,60.514,13922.0
2017-09-29 12:00:00,62.08,62.08,61.99,61.99,18485.0,60.5043,60.5043,60.4166,60.4166,18485.0
2017-09-29 12:05:00,61.98,61.99,61.79,61.84,21867.0,60.4068,60.4166,60.2216,60.2704,21867.0
2017-09-29 12:10:00,61.84,61.89,61.76,61.76,21269.0,60.2704,60.3191,60.1924,60.1924,21269.0
2017-09-29 12:15:00,61.75,61.81,61.67,61.68,19115.0,60.1827,60.2411,60.1047,60.1144,19115.0
2017-09-29 12:20:00,61.67,61.72,61.63,61.65,22744.0,60.1047,60.1534,60.0657,60.0852,22744.0
2017-09-29 12:25:00,61.65,61.65,61.57,61.58,31099.0,60.0852,60.0852,60.0072,60.017,31099.0
2017-09-29 12:30:00,61.59,61.61,61.54,61.59,70220.0,60.0267,60.0462,59.978,60.0267,70220.0
2017-09-29 12:35:00,61.59,61.66,61.58,61.66,59338.0,60.0267,60.0949,60.017,60.0949,59338.0
2017-09-29 12:40:00,61.66,61.66,61.59,61.61,33482.0,60.0949,60.0949,60.0267,60.0462,33482.0
2017-09-29 12:45:00,61.61,61.66,61.6,61.63,38865.0,60.0462,60.0949,60.0365,60.0657,38865.0
2017-09-29 12:50:00,61.64,61.64,61.61,61.62,25632.0,60.0754,60.0754,60.0462,60.056,25632.0
2017-09-29 12:55:00,61.63,61.66,61.62,61.66,33912.0,60.0657,60.0949,60.056,60.0949,33912.0
2017-09-29 13:00:00,61.66,61.7,61.61,61.61,34279.0,60.0949,60.1339,60.0462,60.0462,34279.0
2017-09-29 13:05:00,61.61,61.61,61.54,61.57,31888.0,60.0462,60.0462,59.978,60.0072,31888.0
2017-09-29 13:10:00,61.57,61.58,61.41,61.49,86700.0,60.0072,60.017,59.8513,59.9293,86700.0
2017-09-29 13:15:00,61.49,61.54,61.43,61.49,83956.0,59.9293,59.978,59.8708,59.9293,83956.0
2017-09-29 13:20:00,61.49,61.58,61.47,61.54,70736.0,59.9293,60.017,59.9098,59.978,70736.0
2017-09-29 13:25:00,61.54,61.59,61.49,61.51,116882.0,59.978,60.0267,59.9293,59.9487,116882.0
2017-09-29 13:30:00,61.51,61.52,61.47,61.51,57590.0,59.9487,59.9585,59.9098,59.9487,57590.0
2017-09-29 13:35:00,61.51,61.54,61.45,61.46,52212.0,59.9487,59.978,59.8903,59.9,52212.0
2017-09-29 13:40:00,61.46,61.48,61.41,61.41,42259.0,59.9,59.9195,59.8513,59.8513,42259.0
2017-09-29 13:45:00,61.43,61.44,61.37,61.4,102985.0,59.8708,59.8805,59.8123,59.8415,102985.0
2017-09-29 13:50:00,61.39,61.51,61.38,61.44,148369.0,59.8318,59.9487,59.822,59.8805,148369.0
2017-09-29 13:55:00,61.43,61.47,61.39,61.45,43246.0,59.8708,59.9098,59.8318,59.8903,43246.0
2017-09-29 14:00:00,61.45,61.47,61.42,61.46,41584.0,59.8903,59.9098,59.861,59.9,41584.0
2017-09-29 14:05:00,61.45,61.5,61.44,61.49,95212.0,59.8903,59.939,59.8805,59.9293,95212.0
2017-09-29 14:10:00,61.49,61.56,61.46,61.47,70675.0,59.9293,59.9975,59.9,59.9098,70675.0
2017-09-29 14:15:00,61.48,61.49,61.44,61.49,30247.0,59.9195,59.9293,59.8805,59.9293,30247.0
2017-09-29 14:20:00,61.48,61.49,61.46,61.47,35399.0,59.9195,59.9293,59.9,59.9098,35399.0
2017-09-29 14:25:00,61.47,61.51,61.46,61.51,76470.0,59.9098,59.9487,59.9,59.9487,76470.0
2017-09-29 14:30:00,61.51,61.55,61.5,61.53,83601.0,59.9487,59.9877,59.939,59.9682,83601.0
2017-09-29 14:35:00,61.52,61.53,61.49,61.52,63132.0,59.9585,59.9682,59.9293,59.9585,63132.0
2017-09-29 14:40:00,61.51,61.51,61.36,61.39,39405.0,59.9487,59.9487,59.8026,59.8318,39405.0
2017-09-29 14:45:00,61.4,61.48,61.39,61.45,14230.0,59.8415,59.9195,59.8318,59.8903,14230.0
2017-09-29 14:50:00,61.46,61.46,61.42,61.44,7738.0,59.9,59.9,59.861,59.8805,7738.0
2017-09-29 14:55:00,61.44,61.45,61.37,61.39,39042.0,59.8805,59.8903,59.8123,59.8318,39042.0
2017-09-29 15:00:00,61.39,61.42,61.38,61.4,42446.0,59.8318,59.861,59.822,59.8415,42446.0
2017-09-29 15:05:00,61.4,61.43,61.37,61.41,30251.0,59.8415,59.8708,59.8123,59.8513,30251.0
2017-09-29 15:10:00,61.41,61.52,61.4,61.49,104818.0,59.8513,59.9585,59.8415,59.9293,104818.0
2017-09-29 15:15:00,61.49,61.61,61.48,61.58,75840.0,59.9293,60.0462,59.9195,60.017,75840.0
2017-09-29 15:20:00,61.58,61.6,61.51,61.59,43594.0,60.017,60.0365,59.9487,60.0267,43594.0
2017-09-29 15:25:00,61.59,61.6,61.51,61.58,58777.0,60.0267,60.0365,59.9487,60.017,58777.0
2017-09-29 15:30:00,61.58,61.62,61.51,61.6,193617.0,60.017,60.056,59.9487,60.0365,193617.0
2017-09-29 15:35:00,61.61,61.61,61.48,61.54,128196.0,60.0462,60.0462,59.9195,59.978,128196.0
2017-09-29 15:40:00,61.53,61.54,61.29,61.39,199973.0,59.9682,59.978,59.7343,59.8318,199973.0
2017-09-29 15:45:00,61.38,61.61,61.38,61.58,250319.0,59.822,60.0462,59.822,60.017,250319.0
2017-09-29 15:50:00,61.56,61.6,61.52,61.59,102116.0,59.9975,60.0365,59.9585,60.0267,102116.0
2017-09-29 15:55:00,61.58,61.6,61.49,61.57,206540.0,60.017,60.0365,59.9293,60.0072,206540.0
2017-10-02 09:30:00,61.23,61.51,61.09,61.3,77439.0,59.6759,59.9487,59.5394,59.7441,77439.0
2017-10-02 09:35:00,61.27,61.48,61.15,61.41,79397.0,59.7148,59.9195,59.5979,59.8513,79397.0
2017-10-02 09:40:00,61.4,61.4,61.17,61.34,39727.0,59.8415,59.8415,59.6174,59.7831,39727.0
2017-10-02 09:45:00,61.37,61.49,61.37,61.48,31616.0,59.8123,59.9293,59.8123,59.9195,31616.0
2017-10-02 09:50:00,61.48,61.49,61.32,61.44,45964.0,59.9195,59.9293,59.7636,59.8805,45964.0
2017-10-02 09:55:00,61.44,61.51,61.43,61.5,24729.0,59.8805,59.9487,59.8708,59.939,24729.0
2017-10-02 10:00:00,61.5,61.5,61.31,61.39,48717.0,59.939,59.939,59.7538,59.8318,48717.0
2017-10-02 10:05:00,61.39,61.44,61.35,61.37,30406.0,59.8318,59.8805,59.7928,59.8123,30406.0
2017-10-02 10:10:00,61.36,61.39,61.24,61.27,57535.0,59.8026,59.8318,59.6856,59.7148,57535.0
2017-10-02 10:15:00,61.28,61.33,61.24,61.26,53665.0,59.7246,59.7733,59.6856,59.7051,53665.0
2017-10-02 10:20:00,61.25,61.28,61.15,61.28,25895.0,59.6953,59.7246,59.5979,59.7246,25895.0
2017-10-02 10:25:00,61.28,61.29,61.2,61.22,25320.0,59.7246,59.7343,59.6466,59.6661,25320.0
2017-10-02 10:30:00,61.22,61.28,61.19,61.19,44094.0,59.6661,59.7246,59.6369,59.6369,44094.0
2017-10-02 10:35:00,61.19,61.27,61.11,61.26,86350.0,59.6369,59.7148,59.5589,59.7051,86350.0
2017-10-02 10:40:00,61.26,61.26,61.15,61.17,74871.0,59.7051,59.7051,59.5979,59.6174,74871.0
2017-10-02 10:45:00,61.18,61.19,61.1,61.18,43668.0,59.6271,59.6369,59.5492,59.6271,43668.0
2017-10-02 10:50:00,61.18,61.19,61.14,61.16,28724.0,59.6271,59.6369,59.5881,59.6076,28724.0
2017-10-02 10:55:00,61.15,61.21,61.12,61.13,37031.0,59.5979,59.6564,59.5686,59.5784,37031.0
2017-10-02 11:00:00,61.14,61.19,61.11,61.19,29326.0,59.5881,59.6369,59.5589,59.6369,29326.0
2017-10-02 11:05:00,61.18,61.2,61.11,61.12,36916.0,59.6271,59.6466,59.5589,59.5686,36916.0
2017-10-02 11:10:00,61.12,61.2,61.12,61.19,42232.0,59.5686,59.6466,59.5686,59.6369,42232.0
2017-10-02 11:15:00,61.19,61.26,61.14,61.26,117981.0,59.6369,59.7051,59.5881,59.7051,117981.0
2017-10-02 11:20:00,61.27,61.27,61.16,61.18,24752.0,59.7148,59.7148,59.6076,59.6271,24752.0
2017-10-02 11:25:00,61.19,61.19,61.15,61.16,35903.0,59.6369,59.6369,59.5979,59.6076,35903.0
2017-10-02 11:30:00,61.15,61.19,61.09,61.18,83995.0,59.5979,59.6369,59.5394,59.6271,83995.0
2017-10-02 11:35:00,61.18,61.2,61.13,61.19,33097.0,59.6271,59.6466,59.5784,59.6369,33097.0
2017-10-02 11:40:00,61.18,61.18,61.05,61.06,27883.0,59.6271,59.6271,59.5004,59.5102,27883.0
2017-10-02 11:45:00,61.07,61.11,61.03,61.07,45259.0,59.5199,59.5589,59.4809,59.5199,45259.0
2017-10-02 11:50:00,61.08,61.12,61.08,61.08,15250.0,59.5297,59.5686,59.5297,59.5297,15250.0
2017-10-02 11:55:00,61.08,61.12,60.99,60.99,64622.0,59.5297,59.5686,59.4419,59.4419,64622.0
2017-10-02 12:00:00,61.0,61.06,60.96,61.05,64808.0,59.4517,59.5102,59.4127,59.5004,64808.0
2017-10-02 12:05:00,61.06,61.11,60.99,61.11,64488.0,59.5102,59.5589,59.4419,59.5589,64488.0
2017-10-02 12:10:00,61.11,61.11,61.06,61.07,15336.0,59.5589,59.5589,59.5102,59.5199,15336.0
2017-10-02 12:15:00,61.07,61.11,61.05,61.11,15562.0,59.5199,59.5589,59.5004,59.5589,15562.0
2017-10-02 12:20:00,61.11,61.24,61.11,61.24,5600.0,59.5589,59.6856,59.5589,59.6856,5600.0
2017-10-02 12:25:00,61.24,61.26,61.19,61.19,17902.0,59.6856,59.7051,59.6369,59.6369,17902.0
2017-10-02 12:30:00,61.19,61.23,61.15,61.22,6371.0,59.6369,59.6759,59.5979,59.6661,6371.0
2017-10-02 12:35:00,61.23,61.26,61.22,61.23,14708.0,59.6759,59.7051,59.6661,59.6759,14708.0
2017-10-02 12:40:00,61.23,61.24,61.14,61.16,33758.0,59.6759,59.6856,59.5881,59.6076,33758.0
2017-10-02 12:45:00,61.16,61.23,61.16,61.2,32635.0,59.6076,59.6759,59.6076,59.6466,32635.0
2017-10-02 12:50:00,61.2,61.21,61.13,61.17,20967.0,59.6466,59.6564,59.5784,59.6174,20967.0
2017-10-02 12:55:00,61.18,61.21,61.17,61.21,29024.0,59.6271,59.6564,59.6174,59.6564,29024.0
2017-10-02 13:00:00,61.21,61.27,61.2,61.27,20550.0,59.6564,59.7148,59.6466,59.7148,20550.0
2017-10-02 13:05:00,61.26,61.28,61.17,61.2,17145.0,59.7051,59.7246,59.6174,59.6466,17145.0
2017-10-02 13:10:00,61.19,61.2,61.17,61.17,8159.0,59.6369,59.6466,59.6174,59.6174,8159.0
2017-10-02 13:15:00,61.18,61.18,61.09,61.14,31264.0,59.6271,59.6271,59.5394,59.5881,31264.0
2017-10-02 13:20:00,61.14,61.17,61.14,61.15,11955.0,59.5881,59.6174,59.5881,59.5979,11955.0
2017-10-02 13:25:00,61.15,61.18,61.13,61.16,20599.0,59.5979,59.6271,59.5784,59.6076,20599.0
2017-10-02 13:30:00,61.16,61.17,61.09,61.1,16065.0,59.6076,59.6174,59.5394,59.5492,16065.0
2017-10-02 13:35:00,61.09,61.11,61.03,61.05,42415.0,59.5394,59.5589,59.4809,59.5004,42415.0
2017-10-02 13:40:00,61.06,61.07,61.01,61.05,13802.0,59.5102,59.5199,59.4614,59.5004,13802.0
2017-10-02 13:45:00,61.07,61.08,61.05,61.05,5915.0,59.5199,59.5297,59.5004,59.5004,5915.0
2017-10-02 13:50:00,61.06,61.1,61.05,61.09,71643.0,59.5102,59.5492,59.5004,59.5394,71643.0
2017-10-02 13:55:00,61.09,61.21,61.09,61.19,25413.0,59.5394,59.6564,59.5394,59.6369,25413.0
2017-10-02 14:00:00,61.2,61.24,61.18,61.23,13995.0,59.6466,59.6856,59.6271,59.6759,13995.0
2017-10-02 14:05:00,61.24,61.25,61.21,61.24,13490.0,59.6856,59.6953,59.6564,59.6856,13490.0
2017-10-02 14:10:00,61.22,61.24,61.21,61.21,16482.0,59.6661,59.6856,59.6564,59.6564,16482.0
2017-10-02 14:15:00,61.21,61.21,61.14,61.17,11593.0,59.6564,59.6564,59.5881,59.6174,11593.0
2017-10-02 14:20:00,61.17,61.21,61.16,61.21,17106.0,59.6174,59.6564,59.6076,59.6564,17106.0
2017-10-02 14:25:00,61.21,61.34,61.2,61.34,49724.0,59.6564,59.7831,59.6466,59.7831,49724.0
2017-10-02 14:30:00,61.34,61.44,61.31,61.32,28704.0,59.7831,59.8805,59.7538,59.7636,28704.0
2017-10-02 14:35:00,61.33,61.41,61.32,61.36,19721.0,59.7733,59.8513,59.7636,59.8026,19721.0
2017-10-02 14:40:00,61.33,61.4,61.32,61.39,11481.0,59.7733,59.8415,59.7636,59.8318,11481.0
2017-10-02 14:45:00,61.38,61.42,61.3,61.32,27273.0,59.822,59.861,59.7441,59.7636,27273.0
2017-10-02 14:50:00,61.32,61.37,61.23,61.25,44802.0,59.7636,59.8123,59.6759,59.6953,44802.0
2017-10-02 14:55:00,61.24,61.35,61.2,61.34,37846.0,59.6856,59.7928,59.6466,59.7831,37846.0
2017-10-02 15:00:00,61.33,61.33,61.23,61.28,11109.0,59.7733,59.7733,59.6759,59.7246,11109.0
2017-10-02 15:05:00,61.3,61.34,61.29,61.33,43892.0,59.7441,59.7831,59.7343,59.7733,43892.0
2017-10-02 15:10:00,61.32,61.34,61.3,61.32,68807.0,59.7636,59.7831,59.7441,59.7636,68807.0
2017-10-02 15:15:00,61.31,61.35,61.28,61.33,72539.0,59.7538,59.7928,59.7246,59.7733,72539.0
2017-10-02 15:20:00,61.33,61.4,61.33,61.39,22028.0,59.7733,59.8415,59.7733,59.8318,22028.0
2017-10-02 15:25:00,61.38,61.67,61.38,61.59,176067.0,59.822,60.1047,59.822,60.0267,176067.0
2017-10-02 15:30:00,61.57,61.57,61.42,61.44,33341.0,60.0072,60.0072,59.861,59.8805,33341.0
2017-10-02 15:35:00,61.43,61.47,61.38,61.46,28379.0,59.8708,59.9098,59.822,59.9,28379.0
2017-10-02 15:40:00,61.45,61.5,61.44,61.45,46359.0,59.8903,59.939,59.8805,59.8903,46359.0
2017-10-02 15:45:00,61.44,61.49,61.38,61.39,49475.0,59.8805,59.9293,59.822,59.8318,49475.0
2017-10-02 15:50:00,61.39,61.44,61.37,61.39,77817.0,59.8318,59.8805,59.8123,59.8318,77817.0
2017-10-02 15:55:00,61.39,61.44,61.33,61.4,148883.0,59.8318,59.8805,59.7733,59.8415,148883.0
2017-10-03 09:30:00,61.45,61.66,61.45,61.57,35159.0,59.8903,60.0949,59.8903,60.0072,35159.0
2017-10-03 09:35:00,61.56,61.78,61.43,61.68,28697.0,59.9975,60.2119,59.8708,60.1144,28697.0
2017-10-03 09:40:00,61.66,61.74,61.48,61.5,16246.0,60.0949,60.1729,59.9195,59.939,16246.0
2017-10-03 09:45:00,61.53,61.64,61.51,61.52,20615.0,59.9682,60.0754,59.9487,59.9585,20615.0
2017-10-03 09:50:00,61.57,61.57,61.45,61.46,8312.0,60.0072,60.0072,59.8903,59.9,8312.0
2017-10-03 09:55:00,61.48,61.55,61.45,61.53,8890.0,59.9195,59.9877,59.8903,59.9682,8890.0
2017-10-03 10:00:00,61.53,61.64,61.45,61.63,64699.0,59.9682,60.0754,59.8903,60.0657,64699.0
2017-10-03 10:05:00,61.64,61.64,61.57,61.58,5089.0,60.0754,60.0754,60.0072,60.017,5089.0
2017-10-03 10:10:00,61.59,61.6,61.5,61.55,82410.0,60.0267,60.0365,59.939,59.9877,82410.0
2017-10-03 10:15:00,61.55,61.63,61.51,61.62,37516.0,59.9877,60.0657,59.9487,60.056,37516.0
2017-10-03 10:20:00,61.61,61.79,61.61,61.78,32924.0,60.0462,60.2216,60.0462,60.2119,32924.0
2017-10-03 10:25:00,61.78,61.79,61.68,61.71,17371.0,60.2119,60.2216,60.1144,60.1437,17371.0
2017-10-03 10:30:00,61.73,61.82,61.7,61.82,17595.0,60.1632,60.2509,60.1339,60.2509,17595.0
2017-10-03 10:35:00,61.83,61.84,61.75,61.83,9694.0,60.2606,60.2704,60.1827,60.2606,9694.0
2017-10-03 10:40:00,61.83,61.83,61.77,61.8,7231.0,60.2606,60.2606,60.2021,60.2314,7231.0
2017-10-03 10:45:00,61.8,61.88,61.77,61.81,17046.0,60.2314,60.3094,60.2021,60.2411,17046.0
2017-10-03 10:50:00,61.82,61.84,61.72,61.75,263726.0,60.2509,60.2704,60.1534,60.1827,263726.0
2017-10-03 10:55:00,61.75,61.8,61.65,61.67,50091.0,60.1827,60.2314,60.0852,60.1047,50091.0
2017-10-03 11:00:00,61.69,61.71,61.57,61.59,59775.0,60.1242,60.1437,60.0072,60.0267,59775.0
2017-10-03 11:05:00,61.55,61.77,61.55,61.71,13420.0,59.9877,60.2021,59.9877,60.1437,13420.0
2017-10-03 11:10:00,61.7,61.71,61.64,61.66,16532.0,60.1339,60.1437,60.0754,60.0949,16532.0
2017-10-03 11:15:00,61.66,61.7,61.58,61.62,8589.0,60.0949,60.1339,60.017,60.056,8589.0
2017-10-03 11:20:00,61.62,61.69,61.61,61.68,11767.0,60.056,60.1242,60.0462,60.1144,11767.0
2017-10-03 11:25:00,61.69,61.72,61.64,61.65,14417.0,60.1242,60.1534,60.0754,60.0852,14417.0
2017-10-03 11:30:00,61.65,61.69,61.64,61.64,7369.0,60.0852,60.1242,60.0754,60.0754,7369.0
2017-10-03 11:35:00,61.63,61.67,61.62,61.64,8458.0,60.0657,60.1047,60.056,60.0754,8458.0
2017-10-03 11:40:00,61.63,61.67,61.63,61.67,9807.0,60.0657,60.1047,60.0657,60.1047,9807.0
2017-10-03 11:45:00,61.66,61.69,61.64,61.69,6514.0,60.0949,60.1242,60.0754,60.1242,6514.0
2017-10-03 11:50:00,61.69,61.71,61.66,61.67,6840.0,60.1242,60.1437,60.0949,60.1047,6840.0
2017-10-03 11:55:00,61.66,61.71,61.58,61.69,11296.0,60.0949,60.1437,60.017,60.1242,11296.0
2017-10-03 12:00:00,61.7,61.72,61.63,61.67,11670.0,60.1339,60.1534,60.0657,60.1047,11670.0
2017-10-03 12:05:00,61.66,61.7,61.63,61.69,6729.0,60.0949,60.1339,60.0657,60.1242,6729.0
2017-10-03 12:10:00,61.7,61.7,61.6,61.63,9210.0,60.1339,60.1339,60.0365,60.0657,9210.0
2017-10-03 12:15:00,61.63,61.65,61.58,61.61,43654.0,60.0657,60.0852,60.017,60.0462,43654.0
2017-10-03 12:20:00,61.59,61.65,61.57,61.62,5300.0,60.0267,60.0852,60.0072,60.056,5300.0
2017-10-03 12:25:00,61.65,61.67,61.6,61.63,21179.0,60.0852,60.1047,60.0365,60.0657,21179.0
2017-10-03 12:30:00,61.66,61.73,61.58,61.58,39325.0,60.0949,60.1632,60.017,60.017,39325.0
2017-10-03 12:35:00,61.6,61.6,61.54,61.55,16350.0,60.0365,60.0365,59.978,59.9877,16350.0
2017-10-03 12:40:00,61.53,61.58,61.46,61.47,19706.0,59.9682,60.017,59.9,59.9098,19706.0
2017-10-03 12:45:00,61.47,61.5,61.44,61.47,13768.0,59.9098,59.939,59.8805,59.9098,13768.0
2017-10-03 12:50:00,61.48,61.49,61.41,61.41,16388.0,59.9195,59.9293,59.8513,59.8513,16388.0
2017-10-03 12:55:00,61.41,61.45,61.4,61.45,5800.0,59.8513,59.8903,59.8415,59.8903,5800.0
2017-10-03 13:00:00,61.46,61.46,61.38,61.4,8000.0,59.9,59.9,59.822,59.8415,8000.0
2017-10-03 13:05:00,61.38,61.4,61.37,61.39,4750.0,59.822,59.8415,59.8123,59.8318,4750.0
2017-10-03 13:10:00,61.39,61.39,61.34,61.36,10935.0,59.8318,59.8318,59.7831,59.8026,10935.0
2017-10-03 13:15:00,61.36,61.36,61.29,61.33,20750.0,59.8026,59.8026,59.7343,59.7733,20750.0
2017-10-03 13:20:00,61.33,61.39,61.33,61.36,13750.0,59.7733,59.8318,59.7733,59.8026,13750.0
2017-10-03 13:25:00,61.36,61.43,61.36,61.43,18207.0,59.8026,59.8708,59.8026,59.8708,18207.0
2017-10-03 13:30:00,61.41,61.44,61.4,61.41,10353.0,59.8513,59.8805,59.8415,59.8513,10353.0
2017-10-03 13:35:00,61.41,61.45,61.38,61.38,7875.0,59.8513,59.8903,59.822,59.822,7875.0
2017-10-03 13:40:00,61.43,61.46,61.4,61.46,6226.0,59.8708,59.9,59.8415,59.9,6226.0
2017-10-03 13:45:00,61.46,61.52,61.4,61.4,129099.0,59.9,59.9585,59.8415,59.8415,129099.0
2017-10-03 13:50:00,61.39,61.45,61.39,61.45,9033.0,59.8318,59.8903,59.8318,59.8903,9033.0
2017-10-03 13:55:00,61.45,61.47,61.35,61.35,9836.0,59.8903,59.9098,59.7928,59.7928,9836.0
2017-10-03 14:00:00,61.34,61.41,61.34,61.41,14984.0,59.7831,59.8513,59.7831,59.8513,14984.0
2017-10-03 14:05:00,61.41,61.45,61.35,61.44,16569.0,59.8513,59.8903,59.7928,59.8805,16569.0
2017-10-03 14:10:00,61.42,61.45,61.42,61.42,8962.0,59.861,59.8903,59.861,59.861,8962.0
2017-10-03 14:15:00,61.42,61.43,61.33,61.33,16353.0,59.861,59.8708,59.7733,59.7733,16353.0
2017-10-03 14:20:00,61.33,61.53,61.33,61.49,21912.0,59.7733,59.9682,59.7733,59.9293,21912.0
2017-10-03 14:25:00,61.46,61.5,61.43,61.47,6950.0,59.9,59.939,59.8708,59.9098,6950.0
2017-10-03 14:30:00,61.44,61.48,61.41,61.43,10788.0,59.8805,59.9195,59.8513,59.8708,10788.0
2017-10-03 14:35:00,61.47,61.51,61.44,61.44,28628.0,59.9098,59.9487,59.8805,59.8805,28628.0
2017-10-03 14:40:00,61.45,61.55,61.39,61.48,60155.0,59.8903,59.9877,59.8318,59.9195,60155.0
2017-10-03 14:45:00,61.49,61.58,61.44,61.57,195681.0,59.9293,60.017,59.8805,60.0072,195681.0
2017-10-03 14:50:00,61.56,61.64,61.54,61.6,59039.0,59.9975,60.0754,59.978,60.0365,59039.0
2017-10-03 14:55:00,61.62,61.69,61.56,61.6,83189.0,60.056,60.1242,59.9975,60.0365,83189.0
2017-10-03 15:00:00,61.59,61.61,61.5,61.55,60247.0,60.0267,60.0462,59.939,59.9877,60247.0
2017-10-03 15:05:00,61.55,61.56,61.48,61.53,50096.0,59.9877,59.9975,59.9195,59.9682,50096.0
2017-10-03 15:10:00,61.54,61.62,61.47,61.53,80277.0,59.978,60.056,59.9098,59.9682,80277.0
2017-10-03 15:15:00,61.52,61.53,61.43,61.45,62758.0,59.9585,59.9682,59.8708,59.8903,62758.0
2017-10-03 15:20:00,61.47,61.49,61.39,61.45,42374.0,59.9098,59.9293,59.8318,59.8903,42374.0
2017-10-03 15:25:00,61.45,61.52,61.44,61.5,54578.0,59.8903,59.9585,59.8805,59.939,54578.0
2017-10-03 15:30:00,61.51,61.52,61.44,61.46,35213.0,59.9487,59.9585,59.8805,59.9,35213.0
2017-10-03 15:35:00,61.46,61.48,61.39,61.44,60393.0,59.9,59.9195,59.8318,59.8805,60393.0
2017-10-03 15:40:00,61.46,61.46,61.37,61.4,58490.0,59.9,59.9,59.8123,59.8415,58490.0
2017-10-03 15:45:00,61.41,61.5,61.39,61.45,69791.0,59.8513,59.939,59.8318,59.8903,69791.0
2017-10-03 15:50:00,61.47,61.56,61.44,61.52,200882.0,59.9098,59.9975,59.8805,59.9585,200882.0
2017-10-03 15:55:00,61.51,61.58,61.46,61.57,286691.0,59.9487,60.017,59.9,60.0072,286691.0
2017-10-04 09:30:00,61.31,61.52,61.17,61.49,49762.0,59.7538,59.9585,59.6174,59.9293,49762.0
2017-10-04 09:35:00,61.53,62.14,61.48,61.53,281884.0,59.9682,60.5628,59.9195,59.9682,281884.0
2017-10-04 09:40:00,61.54,62.04,61.52,61.79,144339.0,59.978,60.4653,59.9585,60.2216,144339.0
2017-10-04 09:45:00,61.75,61.83,61.69,61.79,151624.0,60.1827,60.2606,60.1242,60.2216,151624.0
2017-10-04 09:50:00,61.79,61.87,61.66,61.71,125803.0,60.2216,60.2996,60.0949,60.1437,125803.0
2017-10-04 09:55:00,61.69,61.89,61.69,61.82,53934.0,60.1242,60.3191,60.1242,60.2509,53934.0
2017-10-04 10:00:00,61.82,61.89,61.71,61.77,84477.0,60.2509,60.3191,60.1437,60.2021,84477.0
2017-10-04 10:05:00,61.74,61.79,61.64,61.76,136967.0,60.1729,60.2216,60.0754,60.1924,136967.0
2017-10-04 10:10:00,61.76,61.77,61.67,61.73,100554.0,60.1924,60.2021,60.1047,60.1632,100554.0
2017-10-04 10:15:00,61.72,61.77,61.67,61.73,125366.0,60.1534,60.2021,60.1047,60.1632,125366.0
2017-10-04 10:20:00,61.73,61.87,61.71,61.8,188739.0,60.1632,60.2996,60.1437,60.2314,188739.0
2017-10-04 10:25:00,61.83,61.83,61.71,61.71,96980.0,60.2606,60.2606,60.1437,60.1437,96980.0
2017-10-04 10:30:00,61.73,61.82,61.69,61.75,67714.0,60.1632,60.2509,60.1242,60.1827,67714.0
2017-10-04 10:35:00,61.75,61.78,61.71,61.73,112616.0,60.1827,60.2119,60.1437,60.1632,112616.0
2017-10-04 10:40:00,61.72,61.77,61.66,61.71,40842.0,60.1534,60.2021,60.0949,60.1437,40842.0
2017-10-04 10:45:00,61.72,61.72,61.62,61.67,37370.0,60.1534,60.1534,60.056,60.1047,37370.0
2017-10-04 10:50:00,61.67,61.7,61.61,61.62,183997.0,60.1047,60.1339,60.0462,60.056,183997.0
2017-10-04 10:55:00,61.61,61.65,61.55,61.58,41911.0,60.0462,60.0852,59.9877,60.017,41911.0
2017-10-04 11:00:00,61.58,61.72,61.58,61.67,42539.0,60.017,60.1534,60.017,60.1047,42539.0
2017-10-04 11:05:00,61.67,61.69,61.63,61.68,40524.0,60.1047,60.1242,60.0657,60.1144,40524.0
2017-10-04 11:10:00,61.68,61.7,61.64,61.67,44032.0,60.1144,60.1339,60.0754,60.1047,44032.0
2017-10-04 11:15:00,61.65,61.68,61.65,61.67,31269.0,60.0852,60.1144,60.0852,60.1047,31269.0
2017-10-04 11:20:00,61.67,61.68,61.65,61.66,25559.0,60.1047,60.1144,60.0852,60.0949,25559.0
2017-10-04 11:25:00,61.66,61.67,61.57,61.66,26406.0,60.0949,60.1047,60.0072,60.0949,26406.0
2017-10-04 11:30:00,61.65,61.67,61.62,61.65,20887.0,60.0852,60.1047,60.056,60.0852,20887.0
2017-10-04 11:35:00,61.65,61.68,61.64,61.65,36101.0,60.0852,60.1144,60.0754,60.0852,36101.0
2017-10-04 11:40:00,61.65,61.69,61.62,61.66,65192.0,60.0852,60.1242,60.056,60.0949,65192.0
2017-10-04 11:45:00,61.67,61.89,61.65,61.85,196735.0,60.1047,60.3191,60.0852,60.2801,196735.0
2017-10-04 11:50:00,61.84,61.88,61.76,61.78,99390.0,60.2704,60.3094,60.1924,60.2119,99390.0
2017-10-04 11:55:00,61.77,61.84,61.77,61.82,17509.0,60.2021,60.2704,60.2021,60.2509,17509.0
2017-10-04 12:00:00,61.82,61.83,61.74,61.77,42088.0,60.2509,60.2606,60.1729,60.2021,42088.0
2017-10-04 12:05:00,61.77,61.79,61.74,61.74,21419.0,60.2021,60.2216,60.1729,60.1729,21419.0
2017-10-04 12:10:00,61.75,61.79,61.73,61.75,19838.0,60.1827,60.2216,60.1632,60.1827,19838.0
2017-10-04 12:15:00,61.76,61.82,61.66,61.69,53313.0,60.1924,60.2509,60.0949,60.1242,53313.0
2017-10-04 12:20:00,61.68,61.73,61.64,61.66,51467.0,60.1144,60.1632,60.0754,60.0949,51467.0
2017-10-04 12:25:00,61.67,61.7,61.64,61.66,49130.0,60.1047,60.1339,60.0754,60.0949,49130.0
2017-10-04 12:30:00,61.66,61.67,61.58,61.58,26515.0,60.0949,60.1047,60.017,60.017,26515.0
2017-10-04 12:35:00,61.59,61.67,61.59,61.64,32402.0,60.0267,60.1047,60.0267,60.0754,32402.0
2017-10-04 12:40:00,61.64,61.73,61.63,61.68,73703.0,60.0754,60.1632,60.0657,60.1144,73703.0
2017-10-04 12:45:00,61.67,61.7,61.64,61.65,44800.0,60.1047,60.1339,60.0754,60.0852,44800.0
2017-10-04 12:50:00,61.65,61.71,61.65,61.67,70586.0,60.0852,60.1437,60.0852,60.1047,70586.0
2017-10-04 12:55:00,61.66,61.69,61.62,61.63,39056.0,60.0949,60.1242,60.056,60.0657,39056.0
2017-10-04 13:00:00,61.63,61.65,61.51,61.53,25928.0,60.0657,60.0852,59.9487,59.9682,25928.0
2017-10-04 13:05:00,61.53,61.57,61.52,61.52,14526.0,59.9682,60.0072,59.9585,59.9585,14526.0
2017-10-04 13:10:00,61.53,61.58,61.51,61.52,15090.0,59.9682,60.017,59.9487,59.9585,15090.0
2017-10-04 13:15:00,61.51,61.51,61.37,61.42,20768.0,59.9487,59.9487,59.8123,59.861,20768.0
2017-10-04 13:20:00,61.42,61.46,61.41,61.44,11836.0,59.861,59.9,59.8513,59.8805,11836.0
2017-10-04 13:25:00,61.44,61.48,61.44,61.47,16519.0,59.8805,59.9195,59.8805,59.9098,16519.0
2017-10-04 13:30:00,61.47,61.48,61.4,61.41,21898.0,59.9098,59.9195,59.8415,59.8513,21898.0
2017-10-04 13:35:00,61.43,61.43,61.34,61.37,22862.0,59.8708,59.8708,59.7831,59.8123,22862.0
2017-10-04 13:40:00,61.36,61.44,61.36,61.4,14700.0,59.8026,59.8805,59.8026,59.8415,14700.0
2017-10-04 13:45:00,61.41,61.41,61.3,61.36,31885.0,59.8513,59.8513,59.7441,59.8026,31885.0
2017-10-04 13:50:00,61.38,61.54,61.37,61.51,68411.0,59.822,59.978,59.8123,59.9487,68411.0
2017-10-04 13:55:00,61.51,61.52,61.45,61.49,17900.0,59.9487,59.9585,59.8903,59.9293,17900.0
2017-10-04 14:00:00,61.49,61.55,61.49,61.54,45542.0,59.9293,59.9877,59.9293,59.978,45542.0
2017-10-04 14:05:00,61.54,61.61,61.49,61.59,22138.0,59.978,60.0462,59.9293,60.0267,22138.0
2017-10-04 14:10:00,61.6,61.65,61.57,61.58,26788.0,60.0365,60.0852,60.0072,60.017,26788.0
2017-10-04 14:15:00,61.58,61.64,61.5,61.64,81220.0,60.017,60.0754,59.939,60.0754,81220.0
2017-10-04 14:20:00,61.63,61.67,61.59,61.66,111848.0,60.0657,60.1047,60.0267,60.0949,111848.0
2017-10-04 14:25:00,61.66,61.68,61.62,61.64,15177.0,60.0949,60.1144,60.056,60.0754,15177.0
2017-10-04 14:30:00,61.64,61.65,61.57,61.6,17457.0,60.0754,60.0852,60.0072,60.0365,17457.0
2017-10-04 14:35:00,61.6,61.63,61.58,61.63,9037.0,60.0365,60.0657,60.017,60.0657,9037.0
2017-10-04 14:40:00,61.63,61.64,61.59,61.61,10003.0,60.0657,60.0754,60.0267,60.0462,10003.0
2017-10-04 14:45:00,61.62,61.64,61.54,61.59,18576.0,60.056,60.0754,59.978,60.0267,18576.0
2017-10-04 14:50:00,61.59,61.6,61.39,61.4,72935.0,60.0267,60.0365,59.8318,59.8415,72935.0
2017-10-04 14:55:00,61.4,61.52,61.39,61.48,23629.0,59.8415,59.9585,59.8318,59.9195,23629.0
2017-10-04 15:00:00,61.49,61.5,61.34,61.39,74362.0,59.9293,59.939,59.7831,59.8318,74362.0
2017-10-04 15:05:00,61.4,61.47,61.38,61.45,55893.0,59.8415,59.9098,59.822,59.8903,55893.0
2017-10-04 15:10:00,61.46,61.47,61.43,61.43,24600.0,59.9,59.9098,59.8708,59.8708,24600.0
2017-10-04 15:15:00,61.43,61.46,61.39,61.44,75687.0,59.8708,59.9,59.8318,59.8805,75687.0
2017-10-04 15:20:00,61.43,61.44,61.41,61.42,28076.0,59.8708,59.8805,59.8513,59.861,28076.0
2017-10-04 15:25:00,61.42,61.45,61.41,61.43,26371.0,59.861,59.8903,59.8513,59.8708,26371.0
2017-10-04 15:30:00,61.43,61.45,61.38,61.42,48083.0,59.8708,59.8903,59.822,59.861,48083.0
2017-10-04 15:35:00,61.42,61.44,61.41,61.43,41122.0,59.861,59.8805,59.8513,59.8708,41122.0
2017-10-04 15:40:00,61.43,61.45,61.41,61.43,57205.0,59.8708,59.8903,59.8513,59.8708,57205.0
2017-10-04 15:45:00,61.43,61.44,61.39,61.39,48122.0,59.8708,59.8805,59.8318,59.8318,48122.0
2017-10-04 15:50:00,61.4,61.41,61.19,61.37,126035.0,59.8415,59.8513,59.6369,59.8123,126035.0
2017-10-04 15:55:00,61.36,61.45,61.34,61.4,329756.0,59.8026,59.8903,59.7831,59.8415,329756.0
2017-10-05 09:30:00,61.4,61.82,61.37,61.81,71448.0,59.8415,60.2509,59.8123,60.2411,71448.0
2017-10-05 09:35:00,61.82,61.86,61.63,61.64,29714.0,60.2509,60.2899,60.0657,60.0754,29714.0
2017-10-05 09:40:00,61.64,61.92,61.62,61.83,70187.0,60.0754,60.3483,60.056,60.2606,70187.0
2017-10-05 09:45:00,61.83,61.98,61.78,61.9,157310.0,60.2606,60.4068,60.2119,60.3288,157310.0
2017-10-05 09:50:00,61.9,61.95,61.82,61.86,179092.0,60.3288,60.3776,60.2509,60.2899,179092.0
2017-10-05 09:55:00,61.86,61.9,61.8,61.83,70681.0,60.2899,60.3288,60.2314,60.2606,70681.0
2017-10-05 10:00:00,61.79,61.88,61.77,61.79,84135.0,60.2216,60.3094,60.2021,60.2216,84135.0
2017-10-05 10:05:00,61.78,61.83,61.63,61.69,119302.0,60.2119,60.2606,60.0657,60.1242,119302.0
2017-10-05 10:10:00,61.68,61.72,61.62,61.63,57038.0,60.1144,60.1534,60.056,60.0657,57038.0
2017-10-05 10:15:00,61.62,61.66,61.47,61.55,106565.0,60.056,60.0949,59.9098,59.9877,106565.0
2017-10-05 10:20:00,61.55,61.59,61.47,61.51,75318.0,59.9877,60.0267,59.9098,59.9487,75318.0
2017-10-05 10:25:00,61.51,61.53,61.35,61.41,101627.0,59.9487,59.9682,59.7928,59.8513,101627.0
2017-10-05 10:30:00,61.42,61.45,61.37,61.42,77882.0,59.861,59.8903,59.8123,59.861,77882.0
2017-10-05 10:35:00,61.41,61.45,61.39,61.42,47356.0,59.8513,59.8903,59.8318,59.861,47356.0
2017-10-05 10:40:00,61.42,61.43,61.37,61.41,38592.0,59.861,59.8708,59.8123,59.8513,38592.0
2017-10-05 10:45:00,61.41,61.42,61.27,61.27,29093.0,59.8513,59.861,59.7148,59.7148,29093.0
2017-10-05 10:50:00,61.28,61.38,61.24,61.24,18355.0,59.7246,59.822,59.6856,59.6856,18355.0
2017-10-05 10:55:00,61.24,61.33,61.24,61.31,52817.0,59.6856,59.7733,59.6856,59.7538,52817.0
2017-10-05 11:00:00,61.32,61.35,61.27,61.28,18357.0,59.7636,59.7928,59.7148,59.7246,18357.0
2017-10-05 11:05:00,61.27,61.32,61.26,61.27,17867.0,59.7148,59.7636,59.7051,59.7148,17867.0
2017-10-05 11:10:00,61.27,61.29,61.21,61.28,25495.0,59.7148,59.7343,59.6564,59.7246,25495.0
2017-10-05 11:15:00,61.28,61.36,61.26,61.36,16371.0,59.7246,59.8026,59.7051,59.8026,16371.0
2017-10-05 11:20:00,61.35,61.37,61.33,61.35,18999.0,59.7928,59.8123,59.7733,59.7928,18999.0
2017-10-05 11:25:00,61.35,61.4,61.31,61.38,16856.0,59.7928,59.8415,59.7538,59.822,16856.0
2017-10-05 11:30:00,61.4,61.42,61.34,61.41,23951.0,59.8415,59.861,59.7831,59.8513,23951.0
2017-10-05 11:35:00,61.41,61.42,61.33,61.37,21710.0,59.8513,59.861,59.7733,59.8123,21710.0
2017-10-05 11:40:00,61.37,61.42,61.35,61.39,14372.0,59.8123,59.861,59.7928,59.8318,14372.0
2017-10-05 11:45:00,61.4,61.41,61.34,61.35,7480.0,59.8415,59.8513,59.7831,59.7928,7480.0
2017-10-05 11:50:00,61.35,61.36,61.27,61.28,15831.0,59.7928,59.8026,59.7148,59.7246,15831.0
2017-10-05 11:55:00,61.3,61.35,61.28,61.33,13404.0,59.7441,59.7928,59.7246,59.7733,13404.0
2017-10-05 12:00:00,61.33,61.36,61.31,61.33,7706.0,59.7733,59.8026,59.7538,59.7733,7706.0
2017-10-05 12:05:00,61.33,61.35,61.3,61.32,11650.0,59.7733,59.7928,59.7441,59.7636,11650.0
2017-10-05 12:10:00,61.32,61.32,61.26,61.26,9571.0,59.7636,59.7636,59.7051,59.7051,9571.0
2017-10-05 12:15:00,61.26,61.35,61.25,61.34,12829.0,59.7051,59.7928,59.6953,59.7831,12829.0
2017-10-05 12:20:00,61.34,61.42,61.33,61.33,16129.0,59.7831,59.861,59.7733,59.7733,16129.0
2017-10-05 12:25:00,61.34,61.42,61.33,61.37,25619.0,59.7831,59.861,59.7733,59.8123,25619.0
2017-10-05 12:30:00,61.39,61.43,61.36,61.4,19834.0,59.8318,59.8708,59.8026,59.8415,19834.0
2017-10-05 12:35:00,61.41,61.43,61.39,61.42,26088.0,59.8513,59.8708,59.8318,59.861,26088.0
2017-10-05 12:40:00,61.41,61.42,61.36,61.4,15721.0,59.8513,59.861,59.8026,59.8415,15721.0
2017-10-05 12:45:00,61.41,61.42,61.34,61.39,10323.0,59.8513,59.861,59.7831,59.8318,10323.0
2017-10-05 12:50:00,61.39,61.39,61.32,61.33,9656.0,59.8318,59.8318,59.7636,59.7733,9656.0
2017-10-05 12:55:00,61.32,61.33,61.26,61.27,6540.0,59.7636,59.7733,59.7051,59.7148,6540.0
2017-10-05 13:00:00,61.27,61.36,61.26,61.36,27240.0,59.7148,59.8026,59.7051,59.8026,27240.0
2017-10-05 13:05:00,61.36,61.44,61.35,61.41,27545.0,59.8026,59.8805,59.7928,59.8513,27545.0
2017-10-05 13:10:00,61.4,61.4,61.34,61.34,18266.0,59.8415,59.8415,59.7831,59.7831,18266.0
2017-10-05 13:15:00,61.34,61.42,61.33,61.38,25146.0,59.7831,59.861,59.7733,59.822,25146.0
2017-10-05 13:20:00,61.37,61.38,61.35,61.37,11744.0,59.8123,59.822,59.7928,59.8123,11744.0
2017-10-05 13:25:00,61.37,61.44,61.36,61.41,18524.0,59.8123,59.8805,59.8026,59.8513,18524.0
2017-10-05 13:30:00,61.41,61.42,61.39,61.41,23224.0,59.8513,59.861,59.8318,59.8513,23224.0
2017-10-05 13:35:00,61.4,61.42,61.39,61.42,14175.0,59.8415,59.861,59.8318,59.861,14175.0
2017-10-05 13:40:00,61.41,61.41,61.35,61.4,40977.0,59.8513,59.8513,59.7928,59.8415,40977.0
2017-10-05 13:45:00,61.4,61.44,61.35,61.42,46728.0,59.8415,59.8805,59.7928,59.861,46728.0
2017-10-05 13:50:00,61.42,61.45,61.39,61.41,38227.0,59.861,59.8903,59.8318,59.8513,38227.0
2017-10-05 13:55:00,61.41,61.43,61.4,61.42,32466.0,59.8513,59.8708,59.8415,59.861,32466.0
2017-10-05 14:00:00,61.43,61.43,61.38,61.4,11665.0,59.8708,59.8708,59.822,59.8415,11665.0
2017-10-05 14:05:00,61.41,61.42,61.4,61.42,7126.0,59.8513,59.861,59.8415,59.861,7126.0
2017-10-05 14:10:00,61.42,61.44,61.39,61.41,24086.0,59.861,59.8805,59.8318,59.8513,24086.0
2017-10-05 14:15:00,61.42,61.42,61.38,61.39,11556.0,59.861,59.861,59.822,59.8318,11556.0
2017-10-05 14:20:00,61.4,61.43,61.38,61.4,23145.0,59.8415,59.8708,59.822,59.8415,23145.0
2017-10-05 14:25:00,61.41,61.42,61.37,61.4,15264.0,59.8513,59.861,59.8123,59.8415,15264.0
2017-10-05 14:30:00,61.4,61.42,61.38,61.39,27807.0,59.8415,59.861,59.822,59.8318,27807.0
2017-10-05 14:35:00,61.39,61.42,61.39,61.42,20394.0,59.8318,59.861,59.8318,59.861,20394.0
2017-10-05 14:40:00,61.4,61.43,61.39,61.42,55802.0,59.8415,59.8708,59.8318,59.861,55802.0
2017-10-05 14:45:00,61.42,61.42,61.36,61.36,22278.0,59.861,59.861,59.8026,59.8026,22278.0
2017-10-05 14:50:00,61.36,61.4,61.35,61.37,16038.0,59.8026,59.8415,59.7928,59.8123,16038.0
2017-10-05 14:55:00,61.39,61.43,61.39,61.41,44330.0,59.8318,59.8708,59.8318,59.8513,44330.0
2017-10-05 15:00:00,61.42,61.43,61.39,61.42,37027.0,59.861,59.8708,59.8318,59.861,37027.0
2017-10-05 15:05:00,61.42,61.42,61.38,61.41,40087.0,59.861,59.861,59.822,59.8513,40087.0
2017-10-05 15:10:00,61.4,61.43,61.39,61.41,87701.0,59.8415,59.8708,59.8318,59.8513,87701.0
2017-10-05 15:15:00,61.41,61.42,61.36,61.37,16776.0,59.8513,59.861,59.8026,59.8123,16776.0
2017-10-05 15:20:00,61.38,61.4,61.35,61.4,12465.0,59.822,59.8415,59.7928,59.8415,12465.0
2017-10-05 15:25:00,61.4,61.43,61.38,61.41,70520.0,59.8415,59.8708,59.822,59.8513,70520.0
2017-10-05 15:30:00,61.41,61.43,61.39,61.42,38224.0,59.8513,59.8708,59.8318,59.861,38224.0
2017-10-05 15:35:00,61.42,61.43,61.36,61.41,46298.0,59.861,59.8708,59.8026,59.8513,46298.0
2017-10-05 15:40:00,61.4,61.47,61.39,61.43,129571.0,59.8415,59.9098,59.8318,59.8708,129571.0
2017-10-05 15:45:00,61.44,61.55,61.44,61.53,54940.0,59.8805,59.9877,59.8805,59.9682,54940.0
2017-10-05 15:50:00,61.53,61.53,61.38,61.42,94697.0,59.9682,59.9682,59.822,59.861,94697.0
2017-10-05 15:55:00,61.42,61.47,61.39,61.44,248975.0,59.861,59.9098,59.8318,59.8805,248975.0
2017-10-06 09:30:00,61.52,61.99,61.49,61.89,108701.0,59.9585,60.4166,59.9293,60.3191,108701.0
2017-10-06 09:35:00,61.89,62.39,61.8,62.39,221794.0,60.3191,60.8064,60.2314,60.8064,221794.0
2017-10-06 09:40:00,62.39,62.52,62.07,62.42,318132.0,60.8064,60.9331,60.4945,60.8356,318132.0
2017-10-06 09:45:00,62.41,62.41,62.01,62.01,153187.0,60.8259,60.8259,60.4361,60.4361,153187.0
2017-10-06 09:50:00,61.99,62.31,61.87,62.29,132975.0,60.4166,60.7284,60.2996,60.7089,132975.0
2017-10-06 09:55:00,62.3,62.39,62.22,62.33,99732.0,60.7187,60.8064,60.6407,60.7479,99732.0
2017-10-06 10:00:00,62.33,62.4,62.26,62.27,61303.0,60.7479,60.8162,60.6797,60.6895,61303.0
2017-10-06 10:05:00,62.25,62.36,62.21,62.31,45717.0,60.67,60.7772,60.631,60.7284,45717.0
2017-10-06 10:10:00,62.31,62.31,62.02,62.04,48127.0,60.7284,60.7284,60.4458,60.4653,48127.0
2017-10-06 10:15:00,62.04,62.21,61.95,62.1,54933.0,60.4653,60.631,60.3776,60.5238,54933.0
2017-10-06 10:20:00,62.14,62.21,62.07,62.19,19712.0,60.5628,60.631,60.4945,60.6115,19712.0
2017-10-06 10:25:00,62.19,62.22,62.06,62.12,43402.0,60.6115,60.6407,60.4848,60.5433,43402.0
2017-10-06 10:30:00,62.09,62.19,62.09,62.17,28518.0,60.514,60.6115,60.514,60.592,28518.0
2017-10-06 10:35:00,62.17,62.26,62.16,62.21,19998.0,60.592,60.6797,60.5822,60.631,19998.0
2017-10-06 10:40:00,62.23,62.23,62.15,62.21,28873.0,60.6505,60.6505,60.5725,60.631,28873.0
2017-10-06 10:45:00,62.21,62.31,62.15,62.31,39660.0,60.631,60.7284,60.5725,60.7284,39660.0
2017-10-06 10:50:00,62.29,62.31,62.12,62.14,95122.0,60.7089,60.7284,60.5433,60.5628,95122.0
2017-10-06 10:55:00,62.14,62.27,62.13,62.27,71226.0,60.5628,60.6895,60.553,60.6895,71226.0
2017-10-06 11:00:00,62.27,62.33,62.25,62.32,99517.0,60.6895,60.7479,60.67,60.7382,99517.0
2017-10-06 11:05:00,62.33,62.39,62.28,62.3,301890.0,60.7479,60.8064,60.6992,60.7187,301890.0
2017-10-06 11:10:00,62.3,62.4,62.28,62.37,42893.0,60.7187,60.8162,60.6992,60.7869,42893.0
2017-10-06 11:15:00,62.37,62.4,62.31,62.37,43691.0,60.7869,60.8162,60.7284,60.7869,43691.0
2017-10-06 11:20:00,62.37,62.37,62.3,62.33,27493.0,60.7869,60.7869,60.7187,60.7479,27493.0
2017-10-06 11:25:00,62.33,62.35,62.31,62.34,17729.0,60.7479,60.7674,60.7284,60.7577,17729.0
2017-10-06 11:30:00,62.34,62.38,62.33,62.38,16522.0,60.7577,60.7967,60.7479,60.7967,16522.0
2017-10-06 11:35:00,62.38,62.38,62.2,62.21,20557.0,60.7967,60.7967,60.6212,60.631,20557.0
2017-10-06 11:40:00,62.22,62.24,62.17,62.17,13390.0,60.6407,60.6602,60.592,60.592,13390.0
2017-10-06 11:45:00,62.17,62.18,62.15,62.16,6690.0,60.592,60.6017,60.5725,60.5822,6690.0
2017-10-06 11:50:00,62.16,62.21,62.14,62.21,20364.0,60.5822,60.631,60.5628,60.631,20364.0
2017-10-06 11:55:00,62.22,62.24,62.18,62.19,10838.0,60.6407,60.6602,60.6017,60.6115,10838.0
2017-10-06 12:00:00,62.19,62.21,62.15,62.21,12553.0,60.6115,60.631,60.5725,60.631,12553.0
2017-10-06 12:05:00,62.2,62.21,62.19,62.19,9537.0,60.6212,60.631,60.6115,60.6115,9537.0
2017-10-06 12:10:00,62.19,62.23,62.16,62.23,19125.0,60.6115,60.6505,60.5822,60.6505,19125.0
2017-10-06 12:15:00,62.23,62.3,62.22,62.27,16581.0,60.6505,60.7187,60.6407,60.6895,16581.0
2017-10-06 12:20:00,62.29,62.31,62.26,62.29,15376.0,60.7089,60.7284,60.6797,60.7089,15376.0
2017-10-06 12:25:00,62.28,62.3,62.18,62.26,51001.0,60.6992,60.7187,60.6017,60.6797,51001.0
2017-10-06 12:30:00,62.27,62.39,62.22,62.36,38808.0,60.6895,60.8064,60.6407,60.7772,38808.0
2017-10-06 12:35:00,62.34,62.34,62.28,62.32,13782.0,60.7577,60.7577,60.6992,60.7382,13782.0
2017-10-06 12:40:00,62.32,62.38,62.32,62.36,18138.0,60.7382,60.7967,60.7382,60.7772,18138.0
2017-10-06 12:45:00,62.35,62.39,62.35,62.39,15871.0,60.7674,60.8064,60.7674,60.8064,15871.0
2017-10-06 12:50:00,62.39,62.4,62.38,62.39,52265.0,60.8064,60.8162,60.7967,60.8064,52265.0
2017-10-06 12:55:00,62.39,62.39,62.32,62.38,22526.0,60.8064,60.8064,60.7382,60.7967,22526.0
2017-10-06 13:00:00,62.37,62.42,62.26,62.38,112548.0,60.7869,60.8356,60.6797,60.7967,112548.0
2017-10-06 13:05:00,62.37,62.4,62.32,62.36,35180.0,60.7869,60.8162,60.7382,60.7772,35180.0
2017-10-06 13:10:00,62.36,62.39,62.33,62.36,28696.0,60.7772,60.8064,60.7479,60.7772,28696.0
2017-10-06 13:15:00,62.36,62.36,62.21,62.24,19812.0,60.7772,60.7772,60.631,60.6602,19812.0
2017-10-06 13:20:00,62.25,62.29,62.19,62.19,12206.0,60.67,60.7089,60.6115,60.6115,12206.0
2017-10-06 13:25:00,62.2,62.22,62.18,62.19,11060.0,60.6212,60.6407,60.6017,60.6115,11060.0
2017-10-06 13:30:00,62.19,62.22,62.17,62.18,11826.0,60.6115,60.6407,60.592,60.6017,11826.0
2017-10-06 13:35:00,62.19,62.23,62.18,62.22,7039.0,60.6115,60.6505,60.6017,60.6407,7039.0
2017-10-06 13:40:00,62.22,62.25,62.19,62.25,12733.0,60.6407,60.67,60.6115,60.67,12733.0
2017-10-06 13:45:00,62.25,62.33,62.24,62.32,13925.0,60.67,60.7479,60.6602,60.7382,13925.0
2017-10-06 13:50:00,62.32,62.32,62.27,62.27,8502.0,60.7382,60.7382,60.6895,60.6895,8502.0
2017-10-06 13:55:00,62.28,62.34,62.28,62.34,9077.0,60.6992,60.7577,60.6992,60.7577,9077.0
2017-10-06 14:00:00,62.34,62.36,62.28,62.29,10108.0,60.7577,60.7772,60.6992,60.7089,10108.0
2017-10-06 14:05:00,62.29,62.32,62.28,62.31,7400.0,60.7089,60.7382,60.6992,60.7284,7400.0
2017-10-06 14:10:00,62.32,62.33,62.3,62.31,8119.0,60.7382,60.7479,60.7187,60.7284,8119.0
2017-10-06 14:15:00,62.31,62.32,62.26,62.29,13109.0,60.7284,60.7382,60.6797,60.7089,13109.0
2017-10-06 14:20:00,62.29,62.29,62.25,62.25,4565.0,60.7089,60.7089,60.67,60.67,4565.0
2017-10-06 14:25:00,62.25,62.27,62.2,62.23,12837.0,60.67,60.6895,60.6212,60.6505,12837.0
2017-10-06 14:30:00,62.23,62.32,62.2,62.27,44379.0,60.6505,60.7382,60.6212,60.6895,44379.0
2017-10-06 14:35:00,62.28,62.32,62.26,62.29,23444.0,60.6992,60.7382,60.6797,60.7089,23444.0
2017-10-06 14:40:00,62.28,62.29,62.23,62.29,8008.0,60.6992,60.7089,60.6505,60.7089,8008.0
2017-10-06 14:45:00,62.28,62.33,62.27,62.32,11877.0,60.6992,60.7479,60.6895,60.7382,11877.0
2017-10-06 14:50:00,62.32,62.32,62.27,62.29,20013.0,60.7382,60.7382,60.6895,60.7089,20013.0
2017-10-06 14:55:00,62.3,62.32,62.28,62.32,8954.0,60.7187,60.7382,60.6992,60.7382,8954.0
2017-10-06 15:00:00,62.32,62.38,62.31,62.34,41855.0,60.7382,60.7967,60.7284,60.7577,41855.0
2017-10-06 15:05:00,62.34,62.37,62.32,62.32,18642.0,60.7577,60.7869,60.7382,60.7382,18642.0
2017-10-06 15:10:00,62.32,62.33,62.28,62.32,54200.0,60.7382,60.7479,60.6992,60.7382,54200.0
2017-10-06 15:15:00,62.32,62.33,62.31,62.33,15097.0,60.7382,60.7479,60.7284,60.7479,15097.0
2017-10-06 15:20:00,62.33,62.36,62.31,62.36,16524.0,60.7479,60.7772,60.7284,60.7772,16524.0
2017-10-06 15:25:00,62.36,62.38,62.32,62.38,15897.0,60.7772,60.7967,60.7382,60.7967,15897.0
2017-10-06 15:30:00,62.38,62.38,62.32,62.36,11104.0,60.7967,60.7967,60.7382,60.7772,11104.0
2017-10-06 15:35:00,62.35,62.39,62.35,62.39,47745.0,60.7674,60.8064,60.7674,60.8064,47745.0
2017-10-06 15:40:00,62.39,62.45,62.37,62.39,51448.0,60.8064,60.8649,60.7869,60.8064,51448.0
2017-10-06 15:45:00,62.39,62.41,62.34,62.34,110548.0,60.8064,60.8259,60.7577,60.7577,110548.0
2017-10-06 15:50:00,62.35,62.35,62.27,62.27,69068.0,60.7674,60.7674,60.6895,60.6895,69068.0
2017-10-06 15:55:00,62.27,62.32,62.25,62.3,125595.0,60.6895,60.7382,60.67,60.7187,125595.0
2017-10-09 09:30:00,62.2,62.5,62.2,62.48,49346.0,60.6212,60.9136,60.6212,60.8941,49346.0
2017-10-09 09:35:00,62.44,62.48,62.27,62.38,12712.0,60.8551,60.8941,60.6895,60.7967,12712.0
2017-10-09 09:40:00,62.35,62.36,62.16,62.18,22514.0,60.7674,60.7772,60.5822,60.6017,22514.0
2017-10-09 09:45:00,62.17,62.2,62.0,62.01,18867.0,60.592,60.6212,60.4263,60.4361,18867.0
2017-10-09 09:50:00,62.0,62.07,61.96,62.04,17138.0,60.4263,60.4945,60.3873,60.4653,17138.0
2017-10-09 09:55:00,62.05,62.06,61.92,62.0,31977.0,60.475,60.4848,60.3483,60.4263,31977.0
2017-10-09 10:00:00,61.93,61.98,61.86,61.87,39810.0,60.3581,60.4068,60.2899,60.2996,39810.0
2017-10-09 10:05:00,61.87,61.93,61.8,61.91,21616.0,60.2996,60.3581,60.2314,60.3386,21616.0
2017-10-09 10:10:00,61.89,61.98,61.89,61.92,24630.0,60.3191,60.4068,60.3191,60.3483,24630.0
2017-10-09 10:15:00,61.91,61.93,61.74,61.8,19672.0,60.3386,60.3581,60.1729,60.2314,19672.0
2017-10-09 10:20:00,61.8,61.85,61.76,61.76,14475.0,60.2314,60.2801,60.1924,60.1924,14475.0
2017-10-09 10:25:00,61.76,61.84,61.74,61.83,17731.0,60.1924,60.2704,60.1729,60.2606,17731.0
2017-10-09 10:30:00,61.83,61.88,61.73,61.74,22167.0,60.2606,60.3094,60.1632,60.1729,22167.0
2017-10-09 10:35:00,61.75,61.82,61.73,61.82,33275.0,60.1827,60.2509,60.1632,60.2509,33275.0
2017-10-09 10:40:00,61.82,61.82,61.74,61.81,32419.0,60.2509,60.2509,60.1729,60.2411,32419.0
2017-10-09 10:45:00,61.83,61.89,61.82,61.83,18339.0,60.2606,60.3191,60.2509,60.2606,18339.0
2017-10-09 10:50:00,61.84,61.87,61.77,61.85,30156.0,60.2704,60.2996,60.2021,60.2801,30156.0
2017-10-09 10:55:00,61.85,61.88,61.8,61.83,9958.0,60.2801,60.3094,60.2314,60.2606,9958.0
2017-10-09 11:00:00,61.81,61.83,61.74,61.78,41993.0,60.2411,60.2606,60.1729,60.2119,41993.0
2017-10-09 11:05:00,61.78,61.8,61.75,61.78,44527.0,60.2119,60.2314,60.1827,60.2119,44527.0
2017-10-09 11:10:00,61.77,61.79,61.72,61.73,19463.0,60.2021,60.2216,60.1534,60.1632,19463.0
2017-10-09 11:15:00,61.72,61.74,61.7,61.73,8382.0,60.1534,60.1729,60.1339,60.1632,8382.0
2017-10-09 11:20:00,61.73,61.77,61.71,61.76,31142.0,60.1632,60.2021,60.1437,60.1924,31142.0
2017-10-09 11:25:00,61.76,61.79,61.75,61.77,23523.0,60.1924,60.2216,60.1827,60.2021,23523.0
2017-10-09 11:30:00,61.77,61.77,61.71,61.77,20085.0,60.2021,60.2021,60.1437,60.2021,20085.0
2017-10-09 11:35:00,61.77,61.78,61.72,61.74,14374.0,60.2021,60.2119,60.1534,60.1729,14374.0
2017-10-09 11:40:00,61.75,61.75,61.72,61.74,8607.0,60.1827,60.1827,60.1534,60.1729,8607.0
2017-10-09 11:45:00,61.73,61.77,61.72,61.76,18477.0,60.1632,60.2021,60.1534,60.1924,18477.0
2017-10-09 11:50:00,61.76,61.76,61.74,61.75,7250.0,60.1924,60.1924,60.1729,60.1827,7250.0
2017-10-09 11:55:00,61.74,61.75,61.67,61.68,16746.0,60.1729,60.1827,60.1047,60.1144,16746.0
2017-10-09 12:00:00,61.68,61.69,61.64,61.66,13658.0,60.1144,60.1242,60.0754,60.0949,13658.0
2017-10-09 12:05:00,61.65,61.67,61.61,61.67,18574.0,60.0852,60.1047,60.0462,60.1047,18574.0
2017-10-09 12:10:00,61.66,61.72,61.65,61.68,14658.0,60.0949,60.1534,60.0852,60.1144,14658.0
2017-10-09 12:15:00,61.68,61.68,61.59,61.59,17751.0,60.1144,60.1144,60.0267,60.0267,17751.0
2017-10-09 12:20:00,61.6,61.64,61.56,61.61,23253.0,60.0365,60.0754,59.9975,60.0462,23253.0
2017-10-09 12:25:00,61.6,61.61,61.54,61.54,19482.0,60.0365,60.0462,59.978,59.978,19482.0
2017-10-09 12:30:00,61.55,61.55,61.46,61.47,32122.0,59.9877,59.9877,59.9,59.9098,32122.0
2017-10-09 12:35:00,61.46,61.48,61.4,61.46,60006.0,59.9,59.9195,59.8415,59.9,60006.0
2017-10-09 12:40:00,61.45,61.5,61.4,61.4,36128.0,59.8903,59.939,59.8415,59.8415,36128.0
2017-10-09 12:45:00,61.41,61.42,61.39,61.4,18309.0,59.8513,59.861,59.8318,59.8415,18309.0
2017-10-09 12:50:00,61.39,61.42,61.39,61.4,12960.0,59.8318,59.861,59.8318,59.8415,12960.0
2017-10-09 12:55:00,61.39,61.4,61.26,61.26,21001.0,59.8318,59.8415,59.7051,59.7051,21001.0
2017-10-09 13:00:00,61.26,61.33,61.23,61.33,31707.0,59.7051,59.7733,59.6759,59.7733,31707.0
2017-10-09 13:05:00,61.33,61.33,61.24,61.24,15205.0,59.7733,59.7733,59.6856,59.6856,15205.0
2017-10-09 13:10:00,61.24,61.29,61.23,61.23,16366.0,59.6856,59.7343,59.6759,59.6759,16366.0
2017-10-09 13:15:00,61.23,61.23,61.19,61.19,11580.0,59.6759,59.6759,59.6369,59.6369,11580.0
2017-10-09 13:20:00,61.19,61.24,61.17,61.22,108549.0,59.6369,59.6856,59.6174,59.6661,108549.0
2017-10-09 13:25:00,61.22,61.28,61.18,61.23,75259.0,59.6661,59.7246,59.6271,59.6759,75259.0
2017-10-09 13:30:00,61.24,61.24,61.14,61.22,29123.0,59.6856,59.6856,59.5881,59.6661,29123.0
2017-10-09 13:35:00,61.21,61.21,61.14,61.14,14278.0,59.6564,59.6564,59.5881,59.5881,14278.0
2017-10-09 13:40:00,61.15,61.18,61.14,61.14,10265.0,59.5979,59.6271,59.5881,59.5881,10265.0
2017-10-09 13:45:00,61.14,61.22,61.12,61.21,23958.0,59.5881,59.6661,59.5686,59.6564,23958.0
2017-10-09 13:50:00,61.23,61.25,61.16,61.19,71030.0,59.6759,59.6953,59.6076,59.6369,71030.0
2017-10-09 13:55:00,61.19,61.21,61.14,61.17,29180.0,59.6369,59.6564,59.5881,59.6174,29180.0
2017-10-09 14:00:00,61.17,61.23,61.15,61.18,19046.0,59.6174,59.6759,59.5979,59.6271,19046.0
2017-10-09 14:05:00,61.18,61.2,61.11,61.11,62421.0,59.6271,59.6466,59.5589,59.5589,62421.0
2017-10-09 14:10:00,61.11,61.14,61.08,61.1,35975.0,59.5589,59.5881,59.5297,59.5492,35975.0
2017-10-09 14:15:00,61.1,61.16,61.07,61.16,31794.0,59.5492,59.6076,59.5199,59.6076,31794.0
2017-10-09 14:20:00,61.13,61.23,61.1,61.21,179025.0,59.5784,59.6759,59.5492,59.6564,179025.0
2017-10-09 14:25:00,61.2,61.3,61.2,61.3,43722.0,59.6466,59.7441,59.6466,59.7441,43722.0
2017-10-09 14:30:00,61.3,61.31,61.25,61.28,23495.0,59.7441,59.7538,59.6953,59.7246,23495.0
2017-10-09 14:35:00,61.29,61.32,61.26,61.31,15190.0,59.7343,59.7636,59.7051,59.7538,15190.0
2017-10-09 14:40:00,61.32,61.42,61.31,61.41,25244.0,59.7636,59.861,59.7538,59.8513,25244.0
2017-10-09 14:45:00,61.42,61.43,61.4,61.42,20916.0,59.861,59.8708,59.8415,59.861,20916.0
2017-10-09 14:50:00,61.4,61.43,61.39,61.41,16939.0,59.8415,59.8708,59.8318,59.8513,16939.0
2017-10-09 14:55:00,61.41,61.43,61.34,61.41,17845.0,59.8513,59.8708,59.7831,59.8513,17845.0
2017-10-09 15:00:00,61.4,61.43,61.39,61.42,25549.0,59.8415,59.8708,59.8318,59.861,25549.0
2017-10-09 15:05:00,61.41,61.44,61.39,61.39,18643.0,59.8513,59.8805,59.8318,59.8318,18643.0
2017-10-09 15:10:00,61.39,61.4,61.38,61.39,26120.0,59.8318,59.8415,59.822,59.8318,26120.0
2017-10-09 15:15:00,61.39,61.42,61.38,61.42,17734.0,59.8318,59.861,59.822,59.861,17734.0
2017-10-09 15:20:00,61.42,61.42,61.39,61.39,14353.0,59.861,59.861,59.8318,59.8318,14353.0
2017-10-09 15:25:00,61.39,61.41,61.37,61.41,26257.0,59.8318,59.8513,59.8123,59.8513,26257.0
2017-10-09 15:30:00,61.4,61.43,61.39,61.42,44623.0,59.8415,59.8708,59.8318,59.861,44623.0
2017-10-09 15:35:00,61.43,61.49,61.36,61.46,69638.0,59.8708,59.9293,59.8026,59.9,69638.0
2017-10-09 15:40:00,61.45,61.5,61.43,61.48,49427.0,59.8903,59.939,59.8708,59.9195,49427.0
2017-10-09 15:45:00,61.49,61.54,61.48,61.51,53828.0,59.9293,59.978,59.9195,59.9487,53828.0
2017-10-09 15:50:00,61.51,61.6,61.5,61.57,81022.0,59.9487,60.0365,59.939,60.0072,81022.0
2017-10-09 15:55:00,61.57,61.57,61.43,61.45,279235.0,60.0072,60.0072,59.8708,59.8903,279235.0
2017-10-10 09:30:00,61.58,61.6,61.31,61.55,48146.0,60.017,60.0365,59.7538,59.9877,48146.0
2017-10-10 09:35:00,61.5,61.67,61.35,61.5,14117.0,59.939,60.1047,59.7928,59.939,14117.0
2017-10-10 09:40:00,61.47,61.48,61.35,61.36,17000.0,59.9098,59.9195,59.7928,59.8026,17000.0
2017-10-10 09:45:00,61.39,61.4,61.15,61.17,38900.0,59.8318,59.8415,59.5979,59.6174,38900.0
2017-10-10 09:50:00,61.17,61.37,61.14,61.15,23298.0,59.6174,59.8123,59.5881,59.5979,23298.0
2017-10-10 09:55:00,61.16,61.21,61.07,61.12,31065.0,59.6076,59.6564,59.5199,59.5686,31065.0
2017-10-10 10:00:00,61.13,61.3,61.0,61.23,44848.0,59.5784,59.7441,59.4517,59.6759,44848.0
2017-10-10 10:05:00,61.21,61.22,61.0,61.1,53379.0,59.6564,59.6661,59.4517,59.5492,53379.0
2017-10-10 10:10:00,61.07,61.07,61.0,61.04,88932.0,59.5199,59.5199,59.4517,59.4907,88932.0
2017-10-10 10:15:00,61.03,61.29,61.03,61.19,46320.0,59.4809,59.7343,59.4809,59.6369,46320.0
2017-10-10 10:20:00,61.2,61.22,61.13,61.19,98044.0,59.6466,59.6661,59.5784,59.6369,98044.0
2017-10-10 10:25:00,61.18,61.25,61.12,61.19,26400.0,59.6271,59.6953,59.5686,59.6369,26400.0
2017-10-10 10:30:00,61.21,61.21,61.13,61.14,23923.0,59.6564,59.6564,59.5784,59.5881,23923.0
2017-10-10 10:35:00,61.14,61.2,61.12,61.13,26519.0,59.5881,59.6466,59.5686,59.5784,26519.0
2017-10-10 10:40:00,61.14,61.26,61.12,61.26,32394.0,59.5881,59.7051,59.5686,59.7051,32394.0
2017-10-10 10:45:00,61.27,61.32,61.23,61.29,29564.0,59.7148,59.7636,59.6759,59.7343,29564.0
2017-10-10 10:50:00,61.3,61.33,61.29,61.31,16649.0,59.7441,59.7733,59.7343,59.7538,16649.0
2017-10-10 10:55:00,61.31,61.38,61.3,61.37,19804.0,59.7538,59.822,59.7441,59.8123,19804.0
2017-10-10 11:00:00,61.37,61.4,61.25,61.26,50706.0,59.8123,59.8415,59.6953,59.7051,50706.0
2017-10-10 11:05:00,61.26,61.34,61.24,61.34,37963.0,59.7051,59.7831,59.6856,59.7831,37963.0
2017-10-10 11:10:00,61.34,61.36,61.28,61.3,35074.0,59.7831,59.8026,59.7246,59.7441,35074.0
2017-10-10 11:15:00,61.3,61.37,61.26,61.35,38430.0,59.7441,59.8123,59.7051,59.7928,38430.0
2017-10-10 11:20:00,61.35,61.36,61.32,61.34,20792.0,59.7928,59.8026,59.7636,59.7831,20792.0
2017-10-10 11:25:00,61.33,61.36,61.29,61.35,38294.0,59.7733,59.8026,59.7343,59.7928,38294.0
2017-10-10 11:30:00,61.36,61.43,61.34,61.37,39708.0,59.8026,59.8708,59.7831,59.8123,39708.0
2017-10-10 11:35:00,61.37,61.41,61.34,61.38,18470.0,59.8123,59.8513,59.7831,59.822,18470.0
2017-10-10 11:40:00,61.37,61.38,61.32,61.33,26016.0,59.8123,59.822,59.7636,59.7733,26016.0
2017-10-10 11:45:00,61.33,61.33,61.26,61.29,31126.0,59.7733,59.7733,59.7051,59.7343,31126.0
2017-10-10 11:50:00,61.3,61.3,61.26,61.27,23825.0,59.7441,59.7441,59.7051,59.7148,23825.0
2017-10-10 11:55:00,61.26,61.31,61.26,61.31,35025.0,59.7051,59.7538,59.7051,59.7538,35025.0
2017-10-10 12:00:00,61.3,61.32,61.29,61.32,18048.0,59.7441,59.7636,59.7343,59.7636,18048.0
2017-10-10 12:05:00,61.31,61.33,61.24,61.31,29618.0,59.7538,59.7733,59.6856,59.7538,29618.0
2017-10-10 12:10:00,61.3,61.36,61.29,61.34,19783.0,59.7441,59.8026,59.7343,59.7831,19783.0
2017-10-10 12:15:00,61.33,61.42,61.33,61.4,23759.0,59.7733,59.861,59.7733,59.8415,23759.0
2017-10-10 12:20:00,61.4,61.45,61.36,61.37,32414.0,59.8415,59.8903,59.8026,59.8123,32414.0
2017-10-10 12:25:00,61.37,61.42,61.36,61.39,17468.0,59.8123,59.861,59.8026,59.8318,17468.0
2017-10-10 12:30:00,61.39,61.4,61.34,61.35,42388.0,59.8318,59.8415,59.7831,59.7928,42388.0
2017-10-10 12:35:00,61.35,61.4,61.34,61.4,99259.0,59.7928,59.8415,59.7831,59.8415,99259.0
2017-10-10 12:40:00,61.39,61.41,61.37,61.38,14710.0,59.8318,59.8513,59.8123,59.822,14710.0
2017-10-10 12:45:00,61.39,61.39,61.31,61.31,17971.0,59.8318,59.8318,59.7538,59.7538,17971.0
2017-10-10 12:50:00,61.31,61.31,61.14,61.14,25356.0,59.7538,59.7538,59.5881,59.5881,25356.0
2017-10-10 12:55:00,61.14,61.19,61.12,61.13,17738.0,59.5881,59.6369,59.5686,59.5784,17738.0
2017-10-10 13:00:00,61.13,61.2,61.1,61.19,91640.0,59.5784,59.6466,59.5492,59.6369,91640.0
2017-10-10 13:05:00,61.18,61.19,61.13,61.14,21305.0,59.6271,59.6369,59.5784,59.5881,21305.0
2017-10-10 13:10:00,61.14,61.19,61.13,61.19,10993.0,59.5881,59.6369,59.5784,59.6369,10993.0
2017-10-10 13:15:00,61.2,61.24,61.19,61.22,9050.0,59.6466,59.6856,59.6369,59.6661,9050.0
2017-10-10 13:20:00,61.22,61.22,61.13,61.13,19030.0,59.6661,59.6661,59.5784,59.5784,19030.0
2017-10-10 13:25:00,61.12,61.15,61.11,61.12,13105.0,59.5686,59.5979,59.5589,59.5686,13105.0
2017-10-10 13:30:00,61.12,61.15,61.12,61.15,6108.0,59.5686,59.5979,59.5686,59.5979,6108.0
2017-10-10 13:35:00,61.15,61.17,61.1,61.14,19124.0,59.5979,59.6174,59.5492,59.5881,19124.0
2017-10-10 13:40:00,61.14,61.17,61.12,61.12,15530.0,59.5881,59.6174,59.5686,59.5686,15530.0
2017-10-10 13:45:00,61.12,61.12,61.03,61.11,14839.0,59.5686,59.5686,59.4809,59.5589,14839.0
2017-10-10 13:50:00,61.1,61.17,61.08,61.15,10100.0,59.5492,59.6174,59.5297,59.5979,10100.0
2017-10-10 13:55:00,61.16,61.21,61.16,61.2,8848.0,59.6076,59.6564,59.6076,59.6466,8848.0
2017-10-10 14:00:00,61.2,61.26,61.2,61.25,14207.0,59.6466,59.7051,59.6466,59.6953,14207.0
2017-10-10 14:05:00,61.24,61.27,61.23,61.24,13206.0,59.6856,59.7148,59.6759,59.6856,13206.0
2017-10-10 14:10:00,61.23,61.23,61.2,61.22,8070.0,59.6759,59.6759,59.6466,59.6661,8070.0
2017-10-10 14:15:00,61.21,61.25,61.19,61.21,13566.0,59.6564,59.6953,59.6369,59.6564,13566.0
2017-10-10 14:20:00,61.22,61.22,61.17,61.17,10867.0,59.6661,59.6661,59.6174,59.6174,10867.0
2017-10-10 14:25:00,61.17,61.19,61.16,61.16,10257.0,59.6174,59.6369,59.6076,59.6076,10257.0
2017-10-10 14:30:00,61.17,61.17,61.09,61.12,42817.0,59.6174,59.6174,59.5394,59.5686,42817.0
2017-10-10 14:35:00,61.12,61.17,61.11,61.17,11731.0,59.5686,59.6174,59.5589,59.6174,11731.0
2017-10-10 14:40:00,61.17,61.17,61.13,61.16,14500.0,59.6174,59.6174,59.5784,59.6076,14500.0
2017-10-10 14:45:00,61.16,61.19,61.15,61.16,14132.0,59.6076,59.6369,59.5979,59.6076,14132.0
2017-10-10 14:50:00,61.16,61.17,61.13,61.16,20177.0,59.6076,59.6174,59.5784,59.6076,20177.0
2017-10-10 14:55:00,61.16,61.17,61.13,61.13,26667.0,59.6076,59.6174,59.5784,59.5784,26667.0
2017-10-10 15:00:00,61.14,61.16,61.11,61.13,53310.0,59.5881,59.6076,59.5589,59.5784,53310.0
2017-10-10 15:05:00,61.13,61.2,61.13,61.18,14314.0,59.5784,59.6466,59.5784,59.6271,14314.0
2017-10-10 15:10:00,61.19,61.19,61.17,61.18,13925.0,59.6369,59.6369,59.6174,59.6271,13925.0
2017-10-10 15:15:00,61.18,61.18,61.15,61.17,22484.0,59.6271,59.6271,59.5979,59.6174,22484.0
2017-10-10 15:20:00,61.17,61.19,61.13,61.17,42961.0,59.6174,59.6369,59.5784,59.6174,42961.0
2017-10-10 15:25:00,61.18,61.23,61.16,61.22,35162.0,59.6271,59.6759,59.6076,59.6661,35162.0
2017-10-10 15:30:00,61.22,61.23,61.17,61.17,35172.0,59.6661,59.6759,59.6174,59.6174,35172.0
2017-10-10 15:35:00,61.16,61.18,61.11,61.18,33396.0,59.6076,59.6271,59.5589,59.6271,33396.0
2017-10-10 15:40:00,61.18,61.19,61.12,61.17,47183.0,59.6271,59.6369,59.5686,59.6174,47183.0
2017-10-10 15:45:00,61.17,61.18,61.12,61.12,103655.0,59.6174,59.6271,59.5686,59.5686,103655.0
2017-10-10 15:50:00,61.13,61.13,61.0,61.01,120063.0,59.5784,59.5784,59.4517,59.4614,120063.0
2017-10-10 15:55:00,61.01,61.14,61.01,61.14,319240.0,59.4614,59.5881,59.4614,59.5881,319240.0
2017-10-11 09:30:00,61.04,61.16,61.01,61.09,32234.0,59.4907,59.6076,59.4614,59.5394,32234.0
2017-10-11 09:35:00,61.14,61.37,60.99,61.33,22159.0,59.5881,59.8123,59.4419,59.7733,22159.0
2017-10-11 09:40:00,61.32,61.63,61.22,61.55,61186.0,59.7636,60.0657,59.6661,59.9877,61186.0
2017-10-11 09:45:00,61.53,61.59,61.4,61.47,31609.0,59.9682,60.0267,59.8415,59.9098,31609.0
2017-10-11 09:50:00,61.47,61.52,61.39,61.41,24268.0,59.9098,59.9585,59.8318,59.8513,24268.0
2017-10-11 09:55:00,61.41,61.51,61.4,61.44,16396.0,59.8513,59.9487,59.8415,59.8805,16396.0
2017-10-11 10:00:00,61.4,61.49,61.33,61.49,50954.0,59.8415,59.9293,59.7733,59.9293,50954.0
2017-10-11 10:05:00,61.47,61.47,61.21,61.24,24668.0,59.9098,59.9098,59.6564,59.6856,24668.0
2017-10-11 10:10:00,61.25,61.32,61.2,61.23,30719.0,59.6953,59.7636,59.6466,59.6759,30719.0
2017-10-11 10:15:00,61.25,61.3,61.22,61.23,37832.0,59.6953,59.7441,59.6661,59.6759,37832.0
2017-10-11 10:20:00,61.23,61.31,61.23,61.24,10360.0,59.6759,59.7538,59.6759,59.6856,10360.0
2017-10-11 10:25:00,61.24,61.29,61.24,61.25,10451.0,59.6856,59.7343,59.6856,59.6953,10451.0
2017-10-11 10:30:00,61.26,61.29,61.19,61.24,13633.0,59.7051,59.7343,59.6369,59.6856,13633.0
2017-10-11 10:35:00,61.24,61.25,61.21,61.22,16585.0,59.6856,59.6953,59.6564,59.6661,16585.0
2017-10-11 10:40:00,61.2,61.24,61.09,61.21,28298.0,59.6466,59.6856,59.5394,59.6564,28298.0
2017-10-11 10:45:00,61.2,61.22,61.15,61.19,13314.0,59.6466,59.6661,59.5979,59.6369,13314.0
2017-10-11 10:50:00,61.19,61.23,61.14,61.2,40727.0,59.6369,59.6759,59.5881,59.6466,40727.0
2017-10-11 10:55:00,61.21,61.22,61.13,61.14,30749.0,59.6564,59.6661,59.5784,59.5881,30749.0
2017-10-11 11:00:00,61.14,61.19,61.08,61.19,31699.0,59.5881,59.6369,59.5297,59.6369,31699.0
2017-10-11 11:05:00,61.19,61.19,61.14,61.16,27072.0,59.6369,59.6369,59.5881,59.6076,27072.0
2017-10-11 11:10:00,61.18,61.19,61.11,61.12,22395.0,59.6271,59.6369,59.5589,59.5686,22395.0
2017-10-11 11:15:00,61.13,61.15,61.06,61.08,7756.0,59.5784,59.5979,59.5102,59.5297,7756.0
2017-10-11 11:20:00,61.07,61.12,59.31,60.59,601503.0,59.5199,59.5686,57.8046,59.0521,601503.0
2017-10-11 11:25:00,60.64,60.87,60.39,60.69,352906.0,59.1008,59.325,58.8572,59.1496,352906.0
2017-10-11 11:30:00,60.68,60.87,60.67,60.78,99431.0,59.1398,59.325,59.1301,59.2373,99431.0
2017-10-11 11:35:00,60.79,60.96,60.79,60.86,61014.0,59.247,59.4127,59.247,59.3152,61014.0
2017-10-11 11:40:00,60.87,61.03,60.83,60.98,25686.0,59.325,59.4809,59.286,59.4322,25686.0
2017-10-11 11:45:00,60.98,61.02,60.89,60.95,15320.0,59.4322,59.4712,59.3445,59.403,15320.0
2017-10-11 11:50:00,60.92,60.97,60.86,60.86,15988.0,59.3737,59.4224,59.3152,59.3152,15988.0
2017-10-11 11:55:00,60.87,60.88,60.79,60.83,22025.0,59.325,59.3347,59.247,59.286,22025.0
2017-10-11 12:00:00,60.83,60.9,60.81,60.84,33234.0,59.286,59.3542,59.2665,59.2957,33234.0
2017-10-11 12:05:00,60.83,60.86,60.81,60.83,23081.0,59.286,59.3152,59.2665,59.286,23081.0
2017-10-11 12:10:00,60.84,60.9,60.84,60.89,12611.0,59.2957,59.3542,59.2957,59.3445,12611.0
2017-10-11 12:15:00,60.89,60.9,60.85,60.89,17771.0,59.3445,59.3542,59.3055,59.3445,17771.0
2017-10-11 12:20:00,60.89,60.9,60.82,60.87,41669.0,59.3445,59.3542,59.2763,59.325,41669.0
2017-10-11 12:25:00,60.87,60.88,60.79,60.8,54168.0,59.325,59.3347,59.247,59.2568,54168.0
2017-10-11 12:30:00,60.81,60.96,60.81,60.93,26675.0,59.2665,59.4127,59.2665,59.3835,26675.0
2017-10-11 12:35:00,60.93,60.93,60.88,60.91,37902.0,59.3835,59.3835,59.3347,59.364,37902.0
2017-10-11 12:40:00,60.91,60.93,60.89,60.91,13644.0,59.364,59.3835,59.3445,59.364,13644.0
2017-10-11 12:45:00,60.91,60.96,60.88,60.92,20488.0,59.364,59.4127,59.3347,59.3737,20488.0
2017-10-11 12:50:00,60.92,60.98,60.88,60.95,21855.0,59.3737,59.4322,59.3347,59.403,21855.0
2017-10-11 12:55:00,60.94,60.96,60.91,60.91,9849.0,59.3932,59.4127,59.364,59.364,9849.0
2017-10-11 13:00:00,60.91,60.93,60.89,60.91,12519.0,59.364,59.3835,59.3445,59.364,12519.0
2017-10-11 13:05:00,60.91,60.91,60.87,60.9,24154.0,59.364,59.364,59.325,59.3542,24154.0
2017-10-11 13:10:00,60.9,60.91,60.87,60.88,18843.0,59.3542,59.364,59.325,59.3347,18843.0
2017-10-11 13:15:00,60.88,60.9,60.85,60.86,10760.0,59.3347,59.3542,59.3055,59.3152,10760.0
2017-10-11 13:20:00,60.85,60.87,60.82,60.83,16810.0,59.3055,59.325,59.2763,59.286,16810.0
2017-10-11 13:25:00,60.84,60.88,60.82,60.85,7805.0,59.2957,59.3347,59.2763,59.3055,7805.0
2017-10-11 13:30:00,60.85,60.88,60.84,60.87,6859.0,59.3055,59.3347,59.2957,59.325,6859.0
2017-10-11 13:35:00,60.87,60.92,60.85,60.9,10307.0,59.325,59.3737,59.3055,59.3542,10307.0
2017-10-11 13:40:00,60.91,60.91,60.88,60.89,7360.0,59.364,59.364,59.3347,59.3445,7360.0
2017-10-11 13:45:00,60.89,60.9,60.88,60.9,17500.0,59.3445,59.3542,59.3347,59.3542,17500.0
2017-10-11 13:50:00,60.89,60.98,60.88,60.98,99698.0,59.3445,59.4322,59.3347,59.4322,99698.0
2017-10-11 13:55:00,60.97,60.99,60.9,60.9,35683.0,59.4224,59.4419,59.3542,59.3542,35683.0
2017-10-11 14:00:00,60.92,60.96,60.9,60.95,8684.0,59.3737,59.4127,59.3542,59.403,8684.0
2017-10-11 14:05:00,60.95,60.96,60.88,60.9,7986.0,59.403,59.4127,59.3347,59.3542,7986.0
2017-10-11 14:10:00,60.91,60.94,60.9,60.92,6900.0,59.364,59.3932,59.3542,59.3737,6900.0
2017-10-11 14:15:00,60.92,60.96,60.92,60.93,8166.0,59.3737,59.4127,59.3737,59.3835,8166.0
2017-10-11 14:20:00,60.94,60.96,60.91,60.93,11476.0,59.3932,59.4127,59.364,59.3835,11476.0
2017-10-11 14:25:00,60.92,60.94,60.91,60.92,9526.0,59.3737,59.3932,59.364,59.3737,9526.0
2017-10-11 14:30:00,60.91,60.94,60.9,60.93,11938.0,59.364,59.3932,59.3542,59.3835,11938.0
2017-10-11 14:35:00,60.93,60.94,60.91,60.91,7945.0,59.3835,59.3932,59.364,59.364,7945.0
2017-10-11 14:40:00,60.91,60.94,60.91,60.91,10140.0,59.364,59.3932,59.364,59.364,10140.0
2017-10-11 14:45:00,60.91,60.93,60.88,60.89,9412.0,59.364,59.3835,59.3347,59.3445,9412.0
2017-10-11 14:50:00,60.89,60.91,60.88,60.89,21276.0,59.3445,59.364,59.3347,59.3445,21276.0
2017-10-11 14:55:00,60.88,60.91,60.88,60.9,15160.0,59.3347,59.364,59.3347,59.3542,15160.0
2017-10-11 15:00:00,60.9,60.93,60.9,60.92,21616.0,59.3542,59.3835,59.3542,59.3737,21616.0
2017-10-11 15:05:00,60.93,60.95,60.91,60.91,15695.0,59.3835,59.403,59.364,59.364,15695.0
2017-10-11 15:10:00,60.92,60.94,60.88,60.89,27723.0,59.3737,59.3932,59.3347,59.3445,27723.0
2017-10-11 15:15:00,60.89,60.93,60.88,60.91,58862.0,59.3445,59.3835,59.3347,59.364,58862.0
2017-10-11 15:20:00,60.92,60.97,60.88,60.97,39717.0,59.3737,59.4224,59.3347,59.4224,39717.0
2017-10-11 15:25:00,60.96,61.0,60.96,60.97,28397.0,59.4127,59.4517,59.4127,59.4224,28397.0
2017-10-11 15:30:00,60.98,61.03,60.95,61.01,62218.0,59.4322,59.4809,59.403,59.4614,62218.0
2017-10-11 15:35:00,61.01,61.01,60.98,60.99,13553.0,59.4614,59.4614,59.4322,59.4419,13553.0
2017-10-11 15:40:00,60.99,61.04,60.97,61.02,61167.0,59.4419,59.4907,59.4224,59.4712,61167.0
2017-10-11 15:45:00,61.02,61.02,60.98,61.01,24425.0,59.4712,59.4712,59.4322,59.4614,24425.0
2017-10-11 15:50:00,61.01,61.04,60.95,61.01,75038.0,59.4614,59.4907,59.403,59.4614,75038.0
2017-10-11 15:55:00,61.01,61.1,61.0,61.07,137504.0,59.4614,59.5492,59.4517,59.5199,137504.0
2017-10-12 09:30:00,60.96,60.96,60.6,60.9,71263.0,59.4127,59.4127,59.0618,59.3542,71263.0
2017-10-12 09:35:00,60.87,61.04,60.87,61.03,40775.0,59.325,59.4907,59.325,59.4809,40775.0
2017-10-12 09:40:00,61.05,61.05,60.74,60.87,32775.0,59.5004,59.5004,59.1983,59.325,32775.0
2017-10-12 09:45:00,60.85,60.96,60.84,60.95,37312.0,59.3055,59.4127,59.2957,59.403,37312.0
2017-10-12 09:50:00,60.96,60.96,60.86,60.91,11613.0,59.4127,59.4127,59.3152,59.364,11613.0
2017-10-12 09:55:00,60.9,60.95,60.8,60.81,20964.0,59.3542,59.403,59.2568,59.2665,20964.0
2017-10-12 10:00:00,60.79,60.89,60.74,60.83,33815.0,59.247,59.3445,59.1983,59.286,33815.0
2017-10-12 10:05:00,60.84,60.89,60.78,60.87,15638.0,59.2957,59.3445,59.2373,59.325,15638.0
2017-10-12 10:10:00,60.86,60.93,60.85,60.92,10429.0,59.3152,59.3835,59.3055,59.3737,10429.0
2017-10-12 10:15:00,60.91,60.98,60.89,60.92,13979.0,59.364,59.4322,59.3445,59.3737,13979.0
2017-10-12 10:20:00,60.94,61.01,60.88,61.01,24726.0,59.3932,59.4614,59.3347,59.4614,24726.0
2017-10-12 10:25:00,61.0,61.07,60.92,61.04,56718.0,59.4517,59.5199,59.3737,59.4907,56718.0
2017-10-12 10:30:00,61.05,61.11,61.0,61.09,17947.0,59.5004,59.5589,59.4517,59.5394,17947.0
2017-10-12 10:35:00,61.09,61.14,61.06,61.08,14833.0,59.5394,59.5881,59.5102,59.5297,14833.0
2017-10-12 10:40:00,61.07,61.14,61.0,61.11,16200.0,59.5199,59.5881,59.4517,59.5589,16200.0
2017-10-12 10:45:00,61.1,61.15,61.06,61.15,15305.0,59.5492,59.5979,59.5102,59.5979,15305.0
2017-10-12 10:50:00,61.15,61.17,61.07,61.07,26187.0,59.5979,59.6174,59.5199,59.5199,26187.0
2017-10-12 10:55:00,61.08,61.16,61.07,61.15,33590.0,59.5297,59.6076,59.5199,59.5979,33590.0
2017-10-12 11:00:00,61.14,61.2,61.09,61.2,22786.0,59.5881,59.6466,59.5394,59.6466,22786.0
2017-10-12 11:05:00,61.19,61.22,61.17,61.19,19121.0,59.6369,59.6661,59.6174,59.6369,19121.0
2017-10-12 11:10:00,61.19,61.22,61.15,61.22,11300.0,59.6369,59.6661,59.5979,59.6661,11300.0
2017-10-12 11:15:00,61.22,61.22,61.18,61.22,13337.0,59.6661,59.6661,59.6271,59.6661,13337.0
2017-10-12 11:20:00,61.21,61.23,61.2,61.23,9516.0,59.6564,59.6759,59.6466,59.6759,9516.0
2017-10-12 11:25:00,61.23,61.33,61.22,61.32,25005.0,59.6759,59.7733,59.6661,59.7636,25005.0
2017-10-12 11:30:00,61.33,61.36,61.22,61.29,38138.0,59.7733,59.8026,59.6661,59.7343,38138.0
2017-10-12 11:35:00,61.27,61.3,61.26,61.3,19400.0,59.7148,59.7441,59.7051,59.7441,19400.0
2017-10-12 11:40:00,61.3,61.31,61.27,61.29,11201.0,59.7441,59.7538,59.7148,59.7343,11201.0
2017-10-12 11:45:00,61.3,61.31,61.26,61.28,18853.0,59.7441,59.7538,59.7051,59.7246,18853.0
2017-10-12 11:50:00,61.28,61.3,61.25,61.28,12849.0,59.7246,59.7441,59.6953,59.7246,12849.0
2017-10-12 11:55:00,61.28,61.33,61.27,61.32,16582.0,59.7246,59.7733,59.7148,59.7636,16582.0
2017-10-12 12:00:00,61.32,61.38,61.31,61.38,9480.0,59.7636,59.822,59.7538,59.822,9480.0
2017-10-12 12:05:00,61.38,61.42,61.37,61.39,19232.0,59.822,59.861,59.8123,59.8318,19232.0
2017-10-12 12:10:00,61.39,61.55,61.38,61.54,40596.0,59.8318,59.9877,59.822,59.978,40596.0
2017-10-12 12:15:00,61.53,61.54,61.5,61.5,26133.0,59.9682,59.978,59.939,59.939,26133.0
2017-10-12 12:20:00,61.49,61.53,61.48,61.51,12084.0,59.9293,59.9682,59.9195,59.9487,12084.0
2017-10-12 12:25:00,61.52,61.56,61.47,61.47,19721.0,59.9585,59.9975,59.9098,59.9098,19721.0
2017-10-12 12:30:00,61.47,61.51,61.44,61.44,17441.0,59.9098,59.9487,59.8805,59.8805,17441.0
2017-10-12 12:35:00,61.45,61.46,61.37,61.41,10100.0,59.8903,59.9,59.8123,59.8513,10100.0
2017-10-12 12:40:00,61.4,61.41,61.33,61.34,14581.0,59.8415,59.8513,59.7733,59.7831,14581.0
2017-10-12 12:45:00,61.33,61.35,61.32,61.33,9390.0,59.7733,59.7928,59.7636,59.7733,9390.0
2017-10-12 12:50:00,61.33,61.34,61.32,61.34,5009.0,59.7733,59.7831,59.7636,59.7831,5009.0
2017-10-12 12:55:00,61.35,61.4,61.35,61.38,11285.0,59.7928,59.8415,59.7928,59.822,11285.0
2017-10-12 13:00:00,61.37,61.38,61.34,61.38,5290.0,59.8123,59.822,59.7831,59.822,5290.0
2017-10-12 13:05:00,61.39,61.43,61.38,61.43,11329.0,59.8318,59.8708,59.822,59.8708,11329.0
2017-10-12 13:10:00,61.42,61.44,61.39,61.42,6207.0,59.861,59.8805,59.8318,59.861,6207.0
2017-10-12 13:15:00,61.42,61.42,61.33,61.35,11030.0,59.861,59.861,59.7733,59.7928,11030.0
2017-10-12 13:20:00,61.34,61.34,61.32,61.33,5000.0,59.7831,59.7831,59.7636,59.7733,5000.0
2017-10-12 13:25:00,61.32,61.34,61.26,61.29,15115.0,59.7636,59.7831,59.7051,59.7343,15115.0
2017-10-12 13:30:00,61.29,61.3,61.2,61.25,16000.0,59.7343,59.7441,59.6466,59.6953,16000.0
2017-10-12 13:35:00,61.26,61.26,61.17,61.21,14087.0,59.7051,59.7051,59.6174,59.6564,14087.0
2017-10-12 13:40:00,61.21,61.25,61.2,61.24,12123.0,59.6564,59.6953,59.6466,59.6856,12123.0
2017-10-12 13:45:00,61.23,61.26,61.21,61.25,13240.0,59.6759,59.7051,59.6564,59.6953,13240.0
2017-10-12 13:50:00,61.24,61.24,61.21,61.22,6041.0,59.6856,59.6856,59.6564,59.6661,6041.0
2017-10-12 13:55:00,61.23,61.31,61.22,61.31,148863.0,59.6759,59.7538,59.6661,59.7538,148863.0
2017-10-12 14:00:00,61.31,61.33,61.28,61.32,11236.0,59.7538,59.7733,59.7246,59.7636,11236.0
2017-10-12 14:05:00,61.32,61.37,61.3,61.31,36782.0,59.7636,59.8123,59.7441,59.7538,36782.0
2017-10-12 14:10:00,61.3,61.32,61.25,61.29,16713.0,59.7441,59.7636,59.6953,59.7343,16713.0
2017-10-12 14:15:00,61.29,61.31,61.27,61.29,11031.0,59.7343,59.7538,59.7148,59.7343,11031.0
2017-10-12 14:20:00,61.29,61.32,61.28,61.29,9096.0,59.7343,59.7636,59.7246,59.7343,9096.0
2017-10-12 14:25:00,61.28,61.29,61.22,61.22,9426.0,59.7246,59.7343,59.6661,59.6661,9426.0
2017-10-12 14:30:00,61.2,61.21,61.11,61.13,23907.0,59.6466,59.6564,59.5589,59.5784,23907.0
2017-10-12 14:35:00,61.12,61.14,61.08,61.08,16879.0,59.5686,59.5881,59.5297,59.5297,16879.0
2017-10-12 14:40:00,61.08,61.1,61.05,61.07,43164.0,59.5297,59.5492,59.5004,59.5199,43164.0
2017-10-12 14:45:00,61.07,61.07,60.99,60.99,17867.0,59.5199,59.5199,59.4419,59.4419,17867.0
2017-10-12 14:50:00,61.0,61.08,60.99,61.04,19688.0,59.4517,59.5297,59.4419,59.4907,19688.0
2017-10-12 14:55:00,61.04,61.05,61.03,61.04,6672.0,59.4907,59.5004,59.4809,59.4907,6672.0
2017-10-12 15:00:00,61.04,61.11,61.04,61.11,13528.0,59.4907,59.5589,59.4907,59.5589,13528.0
2017-10-12 15:05:00,61.11,61.11,61.08,61.1,12378.0,59.5589,59.5589,59.5297,59.5492,12378.0
2017-10-12 15:10:00,61.1,61.11,61.09,61.11,6505.0,59.5492,59.5589,59.5394,59.5589,6505.0
2017-10-12 15:15:00,61.11,61.12,61.09,61.12,14626.0,59.5589,59.5686,59.5394,59.5686,14626.0
2017-10-12 15:20:00,61.12,61.14,61.12,61.12,12911.0,59.5686,59.5881,59.5686,59.5686,12911.0
2017-10-12 15:25:00,61.12,61.15,61.12,61.12,21742.0,59.5686,59.5979,59.5686,59.5686,21742.0
2017-10-12 15:30:00,61.12,61.12,61.03,61.03,35952.0,59.5686,59.5686,59.4809,59.4809,35952.0
2017-10-12 15:35:00,61.04,61.1,61.04,61.09,22426.0,59.4907,59.5492,59.4907,59.5394,22426.0
2017-10-12 15:40:00,61.09,61.1,61.07,61.09,27586.0,59.5394,59.5492,59.5199,59.5394,27586.0
2017-10-12 15:45:00,61.09,61.12,61.04,61.05,74009.0,59.5394,59.5686,59.4907,59.5004,74009.0
2017-10-12 15:50:00,61.06,61.17,61.06,61.13,186887.0,59.5102,59.6174,59.5102,59.5784,186887.0
2017-10-12 15:55:00,61.13,61.22,61.11,61.17,280349.0,59.5784,59.6661,59.5589,59.6174,280349.0
2017-10-13 09:30:00,61.18,61.18,60.91,61.0,49487.0,59.6271,59.6271,59.364,59.4517,49487.0
2017-10-13 09:35:00,60.95,61.01,60.89,60.91,35439.0,59.403,59.4614,59.3445,59.364,35439.0
2017-10-13 09:40:00,60.89,60.92,60.8,60.84,11825.0,59.3445,59.3737,59.2568,59.2957,11825.0
2017-10-13 09:45:00,60.84,60.91,60.7,60.8,27263.0,59.2957,59.364,59.1593,59.2568,27263.0
2017-10-13 09:50:00,60.78,60.87,60.77,60.86,23145.0,59.2373,59.325,59.2275,59.3152,23145.0
2017-10-13 09:55:00,60.86,60.89,60.77,60.87,11479.0,59.3152,59.3445,59.2275,59.325,11479.0
2017-10-13 10:00:00,60.86,60.88,60.82,60.86,18208.0,59.3152,59.3347,59.2763,59.3152,18208.0
2017-10-13 10:05:00,60.86,60.99,60.86,60.99,14390.0,59.3152,59.4419,59.3152,59.4419,14390.0
2017-10-13 10:10:00,60.99,61.09,60.98,61.04,50807.0,59.4419,59.5394,59.4322,59.4907,50807.0
2017-10-13 10:15:00,61.03,61.04,60.89,60.98,17964.0,59.4809,59.4907,59.3445,59.4322,17964.0
2017-10-13 10:20:00,60.95,61.16,60.94,61.14,25330.0,59.403,59.6076,59.3932,59.5881,25330.0
2017-10-13 10:25:00,61.14,61.14,61.09,61.11,13918.0,59.5881,59.5881,59.5394,59.5589,13918.0
2017-10-13 10:30:00,61.1,61.11,60.92,61.0,39519.0,59.5492,59.5589,59.3737,59.4517,39519.0
2017-10-13 10:35:00,60.99,60.99,60.88,60.9,13990.0,59.4419,59.4419,59.3347,59.3542,13990.0
2017-10-13 10:40:00,60.89,60.94,60.88,60.89,10609.0,59.3445,59.3932,59.3347,59.3445,10609.0
2017-10-13 10:45:00,60.9,60.93,60.83,60.84,15085.0,59.3542,59.3835,59.286,59.2957,15085.0
2017-10-13 10:50:00,60.83,60.84,60.75,60.79,43468.0,59.286,59.2957,59.208,59.247,43468.0
2017-10-13 10:55:00,60.79,60.8,60.7,60.71,19899.0,59.247,59.2568,59.1593,59.169,19899.0
2017-10-13 11:00:00,60.72,60.76,60.7,60.75,12701.0,59.1788,59.2178,59.1593,59.208,12701.0
2017-10-13 11:05:00,60.76,60.8,60.72,60.77,15598.0,59.2178,59.2568,59.1788,59.2275,15598.0
2017-10-13 11:10:00,60.77,60.88,60.77,60.84,19133.0,59.2275,59.3347,59.2275,59.2957,19133.0
2017-10-13 11:15:00,60.83,60.84,60.77,60.8,12612.0,59.286,59.2957,59.2275,59.2568,12612.0
2017-10-13 11:20:00,60.8,60.82,60.79,60.81,12857.0,59.2568,59.2763,59.247,59.2665,12857.0
2017-10-13 11:25:00,60.82,60.85,60.76,60.79,19885.0,59.2763,59.3055,59.2178,59.247,19885.0
2017-10-13 11:30:00,60.79,60.82,60.75,60.75,22579.0,59.247,59.2763,59.208,59.208,22579.0
2017-10-13 11:35:00,60.76,60.77,60.71,60.76,19928.0,59.2178,59.2275,59.169,59.2178,19928.0
2017-10-13 11:40:00,60.77,60.8,60.76,60.76,6831.0,59.2275,59.2568,59.2178,59.2178,6831.0
2017-10-13 11:45:00,60.77,60.79,60.73,60.74,11800.0,59.2275,59.247,59.1885,59.1983,11800.0
2017-10-13 11:50:00,60.73,60.82,60.72,60.78,15170.0,59.1885,59.2763,59.1788,59.2373,15170.0
2017-10-13 11:55:00,60.78,60.81,60.74,60.75,9328.0,59.2373,59.2665,59.1983,59.208,9328.0
2017-10-13 12:00:00,60.74,60.79,60.71,60.77,23121.0,59.1983,59.247,59.169,59.2275,23121.0
2017-10-13 12:05:00,60.78,60.78,60.73,60.73,7910.0,59.2373,59.2373,59.1885,59.1885,7910.0
2017-10-13 12:10:00,60.74,60.75,60.71,60.71,15567.0,59.1983,59.208,59.169,59.169,15567.0
2017-10-13 12:15:00,60.71,60.72,60.69,60.71,13321.0,59.169,59.1788,59.1496,59.169,13321.0
2017-10-13 12:20:00,60.71,60.76,60.68,60.76,16086.0,59.169,59.2178,59.1398,59.2178,16086.0
2017-10-13 12:25:00,60.76,60.78,60.74,60.76,11049.0,59.2178,59.2373,59.1983,59.2178,11049.0
2017-10-13 12:30:00,60.74,60.75,60.63,60.64,26990.0,59.1983,59.208,59.0911,59.1008,26990.0
2017-10-13 12:35:00,60.64,60.71,60.64,60.7,18561.0,59.1008,59.169,59.1008,59.1593,18561.0
2017-10-13 12:40:00,60.7,60.74,60.68,60.69,11527.0,59.1593,59.1983,59.1398,59.1496,11527.0
2017-10-13 12:45:00,60.69,60.71,60.67,60.7,9645.0,59.1496,59.169,59.1301,59.1593,9645.0
2017-10-13 12:50:00,60.7,60.72,60.69,60.7,5900.0,59.1593,59.1788,59.1496,59.1593,5900.0
2017-10-13 12:55:00,60.7,60.73,60.69,60.73,6547.0,59.1593,59.1885,59.1496,59.1885,6547.0
2017-10-13 13:00:00,60.71,61.34,60.7,61.07,255994.0,59.169,59.7831,59.1593,59.5199,255994.0
2017-10-13 13:05:00,61.07,61.23,61.06,61.19,90227.0,59.5199,59.6759,59.5102,59.6369,90227.0
2017-10-13 13:10:00,61.21,61.44,61.17,61.37,105139.0,59.6564,59.8805,59.6174,59.8123,105139.0
2017-10-13 13:15:00,61.37,61.43,61.26,61.4,53365.0,59.8123,59.8708,59.7051,59.8415,53365.0
2017-10-13 13:20:00,61.4,61.4,61.27,61.34,41314.0,59.8415,59.8415,59.7148,59.7831,41314.0
2017-10-13 13:25:00,61.35,61.35,61.15,61.28,80317.0,59.7928,59.7928,59.5979,59.7246,80317.0
2017-10-13 13:30:00,61.27,61.29,61.18,61.26,23997.0,59.7148,59.7343,59.6271,59.7051,23997.0
2017-10-13 13:35:00,61.27,61.28,61.17,61.22,58264.0,59.7148,59.7246,59.6174,59.6661,58264.0
2017-10-13 13:40:00,61.23,61.3,61.23,61.29,8835.0,59.6759,59.7441,59.6759,59.7343,8835.0
2017-10-13 13:45:00,61.3,61.33,61.25,61.26,14445.0,59.7441,59.7733,59.6953,59.7051,14445.0
2017-10-13 13:50:00,61.27,61.31,61.26,61.29,5746.0,59.7148,59.7538,59.7051,59.7343,5746.0
2017-10-13 13:55:00,61.29,61.35,61.29,61.33,8403.0,59.7343,59.7928,59.7343,59.7733,8403.0
2017-10-13 14:00:00,61.34,61.34,61.29,61.33,15861.0,59.7831,59.7831,59.7343,59.7733,15861.0
2017-10-13 14:05:00,61.32,61.35,61.32,61.35,7315.0,59.7636,59.7928,59.7636,59.7928,7315.0
2017-10-13 14:10:00,61.36,61.37,61.34,61.35,5098.0,59.8026,59.8123,59.7831,59.7928,5098.0
2017-10-13 14:15:00,61.35,61.37,61.33,61.34,8801.0,59.7928,59.8123,59.7733,59.7831,8801.0
2017-10-13 14:20:00,61.33,61.36,61.32,61.36,14555.0,59.7733,59.8026,59.7636,59.8026,14555.0
2017-10-13 14:25:00,61.36,61.38,61.35,61.37,7550.0,59.8026,59.822,59.7928,59.8123,7550.0
2017-10-13 14:30:00,61.36,61.38,61.33,61.34,12815.0,59.8026,59.822,59.7733,59.7831,12815.0
2017-10-13 14:35:00,61.34,61.37,61.31,61.36,9362.0,59.7831,59.8123,59.7538,59.8026,9362.0
2017-10-13 14:40:00,61.37,61.37,61.34,61.36,9172.0,59.8123,59.8123,59.7831,59.8026,9172.0
2017-10-13 14:45:00,61.36,61.36,61.3,61.31,16195.0,59.8026,59.8026,59.7441,59.7538,16195.0
2017-10-13 14:50:00,61.31,61.34,61.3,61.34,12486.0,59.7538,59.7831,59.7441,59.7831,12486.0
2017-10-13 14:55:00,61.34,61.38,61.33,61.34,8792.0,59.7831,59.822,59.7733,59.7831,8792.0
2017-10-13 15:00:00,61.35,61.35,61.32,61.33,11195.0,59.7928,59.7928,59.7636,59.7733,11195.0
2017-10-13 15:05:00,61.32,61.33,61.3,61.32,7873.0,59.7636,59.7733,59.7441,59.7636,7873.0
2017-10-13 15:10:00,61.32,61.35,61.31,61.35,9125.0,59.7636,59.7928,59.7538,59.7928,9125.0
2017-10-13 15:15:00,61.35,61.35,61.31,61.32,10284.0,59.7928,59.7928,59.7538,59.7636,10284.0
2017-10-13 15:20:00,61.31,61.33,61.3,61.33,7570.0,59.7538,59.7733,59.7441,59.7733,7570.0
2017-10-13 15:25:00,61.33,61.36,61.31,61.35,15969.0,59.7733,59.8026,59.7538,59.7928,15969.0
2017-10-13 15:30:00,61.35,61.35,61.26,61.28,33041.0,59.7928,59.7928,59.7051,59.7246,33041.0
2017-10-13 15:35:00,61.29,61.3,61.26,61.26,12492.0,59.7343,59.7441,59.7051,59.7051,12492.0
2017-10-13 15:40:00,61.27,61.29,61.24,61.24,19581.0,59.7148,59.7343,59.6856,59.6856,19581.0
2017-10-13 15:45:00,61.25,61.25,61.14,61.15,35623.0,59.6953,59.6953,59.5881,59.5979,35623.0
2017-10-13 15:50:00,61.15,61.31,61.15,61.3,79242.0,59.5979,59.7538,59.5979,59.7441,79242.0
2017-10-13 15:55:00,61.3,61.31,61.24,61.28,111067.0,59.7441,59.7538,59.6856,59.7246,111067.0
2017-10-16 09:30:00,61.41,61.49,61.05,61.24,44444.0,59.8513,59.9293,59.5004,59.6856,44444.0
2017-10-16 09:35:00,61.33,61.37,61.08,61.08,9136.0,59.7733,59.8123,59.5297,59.5297,9136.0
2017-10-16 09:40:00,61.08,61.11,60.96,61.06,33248.0,59.5297,59.5589,59.4127,59.5102,33248.0
2017-10-16 09:45:00,61.05,61.16,61.04,61.13,10629.0,59.5004,59.6076,59.4907,59.5784,10629.0
2017-10-16 09:50:00,61.17,61.19,61.1,61.14,11895.0,59.6174,59.6369,59.5492,59.5881,11895.0
2017-10-16 09:55:00,61.17,61.25,61.1,61.23,24814.0,59.6174,59.6953,59.5492,59.6759,24814.0
2017-10-16 10:00:00,61.28,61.28,61.13,61.2,14941.0,59.7246,59.7246,59.5784,59.6466,14941.0
2017-10-16 10:05:00,61.21,61.22,61.16,61.16,7505.0,59.6564,59.6661,59.6076,59.6076,7505.0
2017-10-16 10:10:00,61.14,61.2,61.13,61.17,7939.0,59.5881,59.6466,59.5784,59.6174,7939.0
2017-10-16 10:15:00,61.18,61.18,61.1,61.17,7400.0,59.6271,59.6271,59.5492,59.6174,7400.0
2017-10-16 10:20:00,61.18,61.29,61.17,61.26,9865.0,59.6271,59.7343,59.6174,59.7051,9865.0
2017-10-16 10:25:00,61.27,61.38,61.26,61.27,12916.0,59.7148,59.822,59.7051,59.7148,12916.0
2017-10-16 10:30:00,61.29,61.29,61.25,61.26,22424.0,59.7343,59.7343,59.6953,59.7051,22424.0
2017-10-16 10:35:00,61.25,61.25,61.18,61.19,20059.0,59.6953,59.6953,59.6271,59.6369,20059.0
2017-10-16 10:40:00,61.2,61.28,61.2,61.25,10854.0,59.6466,59.7246,59.6466,59.6953,10854.0
2017-10-16 10:45:00,61.24,61.24,61.16,61.23,6706.0,59.6856,59.6856,59.6076,59.6759,6706.0
2017-10-16 10:50:00,61.25,61.25,61.21,61.23,5016.0,59.6953,59.6953,59.6564,59.6759,5016.0
2017-10-16 10:55:00,61.22,61.23,61.17,61.23,8098.0,59.6661,59.6759,59.6174,59.6759,8098.0
2017-10-16 11:00:00,61.22,61.28,61.21,61.28,7000.0,59.6661,59.7246,59.6564,59.7246,7000.0
2017-10-16 11:05:00,61.28,61.31,61.28,61.31,4600.0,59.7246,59.7538,59.7246,59.7538,4600.0
2017-10-16 11:10:00,61.3,61.31,61.24,61.29,4632.0,59.7441,59.7538,59.6856,59.7343,4632.0
2017-10-16 11:15:00,61.28,61.33,61.25,61.31,6820.0,59.7246,59.7733,59.6953,59.7538,6820.0
2017-10-16 11:20:00,61.31,61.34,61.28,61.28,6527.0,59.7538,59.7831,59.7246,59.7246,6527.0
2017-10-16 11:25:00,61.28,61.29,61.24,61.29,9788.0,59.7246,59.7343,59.6856,59.7343,9788.0
2017-10-16 11:30:00,61.29,61.34,61.28,61.31,17359.0,59.7343,59.7831,59.7246,59.7538,17359.0
2017-10-16 11:35:00,61.31,61.34,61.31,61.33,9619.0,59.7538,59.7831,59.7538,59.7733,9619.0
2017-10-16 11:40:00,61.33,61.34,61.27,61.31,14035.0,59.7733,59.7831,59.7148,59.7538,14035.0
2017-10-16 11:45:00,61.3,61.35,61.3,61.34,16738.0,59.7441,59.7928,59.7441,59.7831,16738.0
2017-10-16 11:50:00,61.33,61.35,61.28,61.33,11972.0,59.7733,59.7928,59.7246,59.7733,11972.0
2017-10-16 11:55:00,61.33,61.37,61.32,61.34,6420.0,59.7733,59.8123,59.7636,59.7831,6420.0
2017-10-16 12:00:00,61.34,61.35,61.3,61.31,6751.0,59.7831,59.7928,59.7441,59.7538,6751.0
2017-10-16 12:05:00,61.3,61.3,61.23,61.27,8794.0,59.7441,59.7441,59.6759,59.7148,8794.0
2017-10-16 12:10:00,61.25,61.26,61.2,61.22,5225.0,59.6953,59.7051,59.6466,59.6661,5225.0
2017-10-16 12:15:00,61.21,61.22,61.16,61.22,7574.0,59.6564,59.6661,59.6076,59.6661,7574.0
2017-10-16 12:20:00,61.21,61.21,61.14,61.18,8726.0,59.6564,59.6564,59.5881,59.6271,8726.0
2017-10-16 12:25:00,61.15,61.23,61.14,61.23,9624.0,59.5979,59.6759,59.5881,59.6759,9624.0
2017-10-16 12:30:00,61.21,61.21,61.15,61.21,10328.0,59.6564,59.6564,59.5979,59.6564,10328.0
2017-10-16 12:35:00,61.2,61.24,61.19,61.23,9254.0,59.6466,59.6856,59.6369,59.6759,9254.0
2017-10-16 12:40:00,61.24,61.26,61.2,61.21,10601.0,59.6856,59.7051,59.6466,59.6564,10601.0
2017-10-16 12:45:00,61.21,61.26,61.19,61.23,8990.0,59.6564,59.7051,59.6369,59.6759,8990.0
2017-10-16 12:50:00,61.22,61.23,61.19,61.19,4767.0,59.6661,59.6759,59.6369,59.6369,4767.0
2017-10-16 12:55:00,61.18,61.2,61.18,61.18,1500.0,59.6271,59.6466,59.6271,59.6271,1500.0
2017-10-16 13:00:00,61.16,61.23,61.15,61.23,9345.0,59.6076,59.6759,59.5979,59.6759,9345.0
2017-10-16 13:05:00,61.22,61.22,61.19,61.19,2256.0,59.6661,59.6661,59.6369,59.6369,2256.0
2017-10-16 13:10:00,61.19,61.2,61.16,61.17,5245.0,59.6369,59.6466,59.6076,59.6174,5245.0
2017-10-16 13:15:00,61.16,61.24,61.16,61.19,58711.0,59.6076,59.6856,59.6076,59.6369,58711.0
2017-10-16 13:20:00,61.16,61.21,61.16,61.18,7505.0,59.6076,59.6564,59.6076,59.6271,7505.0
2017-10-16 13:25:00,61.2,61.2,61.14,61.14,6553.0,59.6466,59.6466,59.5881,59.5881,6553.0
2017-10-16 13:30:00,61.14,61.17,61.14,61.17,9856.0,59.5881,59.6174,59.5881,59.6174,9856.0
2017-10-16 13:35:00,61.13,61.14,61.12,61.13,5607.0,59.5784,59.5881,59.5686,59.5784,5607.0
2017-10-16 13:40:00,61.14,61.14,61.1,61.12,2943.0,59.5881,59.5881,59.5492,59.5686,2943.0
2017-10-16 13:45:00,61.12,61.15,61.11,61.13,2857.0,59.5686,59.5979,59.5589,59.5784,2857.0
2017-10-16 13:50:00,61.11,61.14,61.1,61.11,7141.0,59.5589,59.5881,59.5492,59.5589,7141.0
2017-10-16 13:55:00,61.12,61.14,61.09,61.1,7308.0,59.5686,59.5881,59.5394,59.5492,7308.0
2017-10-16 14:00:00,61.1,61.1,61.06,61.08,3076.0,59.5492,59.5492,59.5102,59.5297,3076.0
2017-10-16 14:05:00,61.07,61.08,61.03,61.04,13872.0,59.5199,59.5297,59.4809,59.4907,13872.0
2017-10-16 14:10:00,61.05,61.09,61.02,61.04,29660.0,59.5004,59.5394,59.4712,59.4907,29660.0
2017-10-16 14:15:00,61.04,61.05,61.01,61.03,4780.0,59.4907,59.5004,59.4614,59.4809,4780.0
2017-10-16 14:20:00,61.04,61.05,61.0,61.04,9600.0,59.4907,59.5004,59.4517,59.4907,9600.0
2017-10-16 14:25:00,61.04,61.06,61.04,61.04,7628.0,59.4907,59.5102,59.4907,59.4907,7628.0
2017-10-16 14:30:00,61.05,61.05,61.04,61.05,11272.0,59.5004,59.5004,59.4907,59.5004,11272.0
2017-10-16 14:35:00,61.06,61.08,61.04,61.05,16603.0,59.5102,59.5297,59.4907,59.5004,16603.0
2017-10-16 14:40:00,61.05,61.07,61.04,61.05,7636.0,59.5004,59.5199,59.4907,59.5004,7636.0
2017-10-16 14:45:00,61.05,61.05,60.99,60.99,29305.0,59.5004,59.5004,59.4419,59.4419,29305.0
2017-10-16 14:50:00,61.0,61.0,60.94,60.95,29644.0,59.4517,59.4517,59.3932,59.403,29644.0
2017-10-16 14:55:00,60.95,60.95,60.91,60.92,4849.0,59.403,59.403,59.364,59.3737,4849.0
2017-10-16 15:00:00,60.94,60.97,60.93,60.96,6800.0,59.3932,59.4224,59.3835,59.4127,6800.0
2017-10-16 15:05:00,60.96,60.97,60.95,60.96,3702.0,59.4127,59.4224,59.403,59.4127,3702.0
2017-10-16 15:10:00,60.95,60.96,60.92,60.95,13131.0,59.403,59.4127,59.3737,59.403,13131.0
2017-10-16 15:15:00,60.94,60.95,60.9,60.9,17729.0,59.3932,59.403,59.3542,59.3542,17729.0
2017-10-16 15:20:00,60.9,60.92,60.85,60.92,20981.0,59.3542,59.3737,59.3055,59.3737,20981.0
2017-10-16 15:25:00,60.91,60.92,60.9,60.92,11532.0,59.364,59.3737,59.3542,59.3737,11532.0
2017-10-16 15:30:00,60.92,60.98,60.91,60.97,10390.0,59.3737,59.4322,59.364,59.4224,10390.0
2017-10-16 15:35:00,60.97,60.97,60.94,60.94,9518.0,59.4224,59.4224,59.3932,59.3932,9518.0
2017-10-16 15:40:00,60.94,60.94,60.85,60.85,22770.0,59.3932,59.3932,59.3055,59.3055,22770.0
2017-10-16 15:45:00,60.85,60.86,60.79,60.85,56025.0,59.3055,59.3152,59.247,59.3055,56025.0
2017-10-16 15:50:00,60.85,60.88,60.83,60.83,73951.0,59.3055,59.3347,59.286,59.286,73951.0
2017-10-16 15:55:00,60.83,60.86,60.82,60.86,148475.0,59.286,59.3152,59.2763,59.3152,148475.0
2017-10-17 09:30:00,60.82,60.85,60.63,60.65,33643.0,59.2763,59.3055,59.0911,59.1106,33643.0
2017-10-17 09:35:00,60.64,60.67,60.45,60.63,33839.0,59.1008,59.1301,58.9156,59.0911,33839.0
2017-10-17 09:40:00,60.69,60.78,60.67,60.69,8239.0,59.1496,59.2373,59.1301,59.1496,8239.0
2017-10-17 09:45:00,60.7,60.74,60.68,60.7,9012.0,59.1593,59.1983,59.1398,59.1593,9012.0
2017-10-17 09:50:00,60.71,60.77,60.71,60.77,7484.0,59.169,59.2275,59.169,59.2275,7484.0
2017-10-17 09:55:00,60.77,60.93,60.75,60.93,20500.0,59.2275,59.3835,59.208,59.3835,20500.0
2017-10-17 10:00:00,60.92,60.92,60.88,60.89,5900.0,59.3737,59.3737,59.3347,59.3445,5900.0
2017-10-17 10:05:00,60.9,60.92,60.78,60.88,15579.0,59.3542,59.3737,59.2373,59.3347,15579.0
2017-10-17 10:10:00,60.91,60.93,60.84,60.89,6800.0,59.364,59.3835,59.2957,59.3445,6800.0
2017-10-17 10:15:00,60.9,60.92,60.86,60.87,9265.0,59.3542,59.3737,59.3152,59.325,9265.0
2017-10-17 10:20:00,60.87,60.87,60.82,60.84,4600.0,59.325,59.325,59.2763,59.2957,4600.0
2017-10-17 10:25:00,60.84,60.84,60.8,60.82,3660.0,59.2957,59.2957,59.2568,59.2763,3660.0
2017-10-17 10:30:00,60.81,60.84,60.77,60.83,6927.0,59.2665,59.2957,59.2275,59.286,6927.0
2017-10-17 10:35:00,60.83,60.89,60.83,60.84,7266.0,59.286,59.3445,59.286,59.2957,7266.0
2017-10-17 10:40:00,60.83,60.83,60.76,60.76,12340.0,59.286,59.286,59.2178,59.2178,12340.0
2017-10-17 10:45:00,60.75,60.83,60.72,60.81,18288.0,59.208,59.286,59.1788,59.2665,18288.0
2017-10-17 10:50:00,60.81,60.85,60.79,60.83,8884.0,59.2665,59.3055,59.247,59.286,8884.0
2017-10-17 10:55:00,60.82,60.83,60.8,60.81,1800.0,59.2763,59.286,59.2568,59.2665,1800.0
2017-10-17 11:00:00,60.8,60.8,60.75,60.78,9070.0,59.2568,59.2568,59.208,59.2373,9070.0
2017-10-17 11:05:00,60.76,60.78,60.74,60.77,7400.0,59.2178,59.2373,59.1983,59.2275,7400.0
2017-10-17 11:10:00,60.76,60.79,60.75,60.77,4049.0,59.2178,59.247,59.208,59.2275,4049.0
2017-10-17 11:15:00,60.77,60.82,60.77,60.78,3500.0,59.2275,59.2763,59.2275,59.2373,3500.0
2017-10-17 11:20:00,60.78,60.81,60.76,60.77,5323.0,59.2373,59.2665,59.2178,59.2275,5323.0
2017-10-17 11:25:00,60.76,60.77,60.73,60.75,11299.0,59.2178,59.2275,59.1885,59.208,11299.0
2017-10-17 11:30:00,60.74,60.75,60.68,60.68,18607.0,59.1983,59.208,59.1398,59.1398,18607.0
2017-10-17 11:35:00,60.68,60.68,60.63,60.67,13822.0,59.1398,59.1398,59.0911,59.1301,13822.0
2017-10-17 11:40:00,60.67,60.67,60.61,60.61,5700.0,59.1301,59.1301,59.0716,59.0716,5700.0
2017-10-17 11:45:00,60.6,60.72,60.59,60.71,24034.0,59.0618,59.1788,59.0521,59.169,24034.0
2017-10-17 11:50:00,60.72,60.81,60.67,60.74,69423.0,59.1788,59.2665,59.1301,59.1983,69423.0
2017-10-17 11:55:00,60.74,60.74,60.67,60.68,6350.0,59.1983,59.1983,59.1301,59.1398,6350.0
2017-10-17 12:00:00,60.68,60.72,60.67,60.71,3973.0,59.1398,59.1788,59.1301,59.169,3973.0
2017-10-17 12:05:00,60.71,60.73,60.7,60.73,2861.0,59.169,59.1885,59.1593,59.1885,2861.0
2017-10-17 12:10:00,60.74,60.75,60.71,60.73,4042.0,59.1983,59.208,59.169,59.1885,4042.0
2017-10-17 12:15:00,60.73,60.73,60.69,60.7,4987.0,59.1885,59.1885,59.1496,59.1593,4987.0
2017-10-17 12:20:00,60.7,60.75,60.7,60.73,8769.0,59.1593,59.208,59.1593,59.1885,8769.0
2017-10-17 12:25:00,60.72,60.72,60.68,60.68,8160.0,59.1788,59.1788,59.1398,59.1398,8160.0
2017-10-17 12:30:00,60.68,60.74,60.68,60.71,6662.0,59.1398,59.1983,59.1398,59.169,6662.0
2017-10-17 12:35:00,60.71,60.74,60.7,60.7,7731.0,59.169,59.1983,59.1593,59.1593,7731.0
2017-10-17 12:40:00,60.71,60.73,60.7,60.73,4650.0,59.169,59.1885,59.1593,59.1885,4650.0
2017-10-17 12:45:00,60.73,60.73,60.67,60.67,9037.0,59.1885,59.1885,59.1301,59.1301,9037.0
2017-10-17 12:50:00,60.66,60.67,60.65,60.65,5850.0,59.1203,59.1301,59.1106,59.1106,5850.0
2017-10-17 12:55:00,60.65,60.66,60.62,60.62,7435.0,59.1106,59.1203,59.0813,59.0813,7435.0
2017-10-17 13:00:00,60.62,60.63,60.6,60.61,5815.0,59.0813,59.0911,59.0618,59.0716,5815.0
2017-10-17 13:05:00,60.61,60.62,60.59,60.59,6448.0,59.0716,59.0813,59.0521,59.0521,6448.0
2017-10-17 13:10:00,60.59,60.67,60.59,60.65,6878.0,59.0521,59.1301,59.0521,59.1106,6878.0
2017-10-17 13:15:00,60.65,60.68,60.65,60.68,7159.0,59.1106,59.1398,59.1106,59.1398,7159.0
2017-10-17 13:20:00,60.67,60.7,60.62,60.62,14749.0,59.1301,59.1593,59.0813,59.0813,14749.0
2017-10-17 13:25:00,60.62,60.68,60.62,60.67,3800.0,59.0813,59.1398,59.0813,59.1301,3800.0
2017-10-17 13:30:00,60.66,60.67,60.64,60.64,4977.0,59.1203,59.1301,59.1008,59.1008,4977.0
2017-10-17 13:35:00,60.64,60.66,60.63,60.64,4097.0,59.1008,59.1203,59.0911,59.1008,4097.0
2017-10-17 13:40:00,60.65,60.66,60.62,60.64,8141.0,59.1106,59.1203,59.0813,59.1008,8141.0
2017-10-17 13:45:00,60.62,60.67,60.62,60.63,8679.0,59.0813,59.1301,59.0813,59.0911,8679.0
2017-10-17 13:50:00,60.63,60.7,60.62,60.67,9247.0,59.0911,59.1593,59.0813,59.1301,9247.0
2017-10-17 13:55:00,60.67,60.69,60.66,60.67,4600.0,59.1301,59.1496,59.1203,59.1301,4600.0
2017-10-17 14:00:00,60.68,60.71,60.64,60.65,14244.0,59.1398,59.169,59.1008,59.1106,14244.0
2017-10-17 14:05:00,60.65,60.68,60.62,60.62,40395.0,59.1106,59.1398,59.0813,59.0813,40395.0
2017-10-17 14:10:00,60.62,60.67,60.62,60.67,8308.0,59.0813,59.1301,59.0813,59.1301,8308.0
2017-10-17 14:15:00,60.67,60.67,60.64,60.65,8229.0,59.1301,59.1301,59.1008,59.1106,8229.0
2017-10-17 14:20:00,60.66,60.67,60.65,60.65,5710.0,59.1203,59.1301,59.1106,59.1106,5710.0
2017-10-17 14:25:00,60.65,60.68,60.64,60.68,13111.0,59.1106,59.1398,59.1008,59.1398,13111.0
2017-10-17 14:30:00,60.67,60.68,60.65,60.67,12788.0,59.1301,59.1398,59.1106,59.1301,12788.0
2017-10-17 14:35:00,60.67,60.68,60.66,60.66,7660.0,59.1301,59.1398,59.1203,59.1203,7660.0
2017-10-17 14:40:00,60.66,60.68,60.63,60.63,7200.0,59.1203,59.1398,59.0911,59.0911,7200.0
2017-10-17 14:45:00,60.64,60.66,60.62,60.62,8167.0,59.1008,59.1203,59.0813,59.0813,8167.0
2017-10-17 14:50:00,60.63,60.84,60.62,60.83,76935.0,59.0911,59.2957,59.0813,59.286,76935.0
2017-10-17 14:55:00,60.83,60.83,60.77,60.8,15559.0,59.286,59.286,59.2275,59.2568,15559.0
2017-10-17 15:00:00,60.78,60.78,60.74,60.76,9300.0,59.2373,59.2373,59.1983,59.2178,9300.0
2017-10-17 15:05:00,60.76,60.77,60.75,60.77,4300.0,59.2178,59.2275,59.208,59.2275,4300.0
2017-10-17 15:10:00,60.76,60.78,60.75,60.76,14255.0,59.2178,59.2373,59.208,59.2178,14255.0
2017-10-17 15:15:00,60.76,60.77,60.74,60.75,11411.0,59.2178,59.2275,59.1983,59.208,11411.0
2017-10-17 15:20:00,60.74,60.76,60.73,60.75,12883.0,59.1983,59.2178,59.1885,59.208,12883.0
2017-10-17 15:25:00,60.75,60.75,60.72,60.72,13123.0,59.208,59.208,59.1788,59.1788,13123.0
2017-10-17 15:30:00,60.74,60.79,60.74,60.77,19859.0,59.1983,59.247,59.1983,59.2275,19859.0
2017-10-17 15:35:00,60.77,60.8,60.76,60.79,19674.0,59.2275,59.2568,59.2178,59.247,19674.0
2017-10-17 15:40:00,60.79,60.8,60.77,60.79,15923.0,59.247,59.2568,59.2275,59.247,15923.0
2017-10-17 15:45:00,60.79,60.8,60.78,60.78,19173.0,59.247,59.2568,59.2373,59.2373,19173.0
2017-10-17 15:50:00,60.78,60.83,60.78,60.83,42400.0,59.2373,59.286,59.2373,59.286,42400.0
2017-10-17 15:55:00,60.82,60.85,60.79,60.82,96240.0,59.2763,59.3055,59.247,59.2763,96240.0
2017-10-18 09:30:00,60.76,60.76,60.65,60.69,26327.0,59.2178,59.2178,59.1106,59.1496,26327.0
2017-10-18 09:35:00,60.69,60.8,60.67,60.78,11469.0,59.1496,59.2568,59.1301,59.2373,11469.0
2017-10-18 09:40:00,60.8,60.8,60.65,60.69,33112.0,59.2568,59.2568,59.1106,59.1496,33112.0
2017-10-18 09:45:00,60.69,60.69,60.56,60.56,44750.0,59.1496,59.1496,59.0229,59.0229,44750.0
2017-10-18 09:50:00,60.58,60.58,60.42,60.46,12574.0,59.0423,59.0423,58.8864,58.9254,12574.0
2017-10-18 09:55:00,60.47,60.53,60.45,60.49,10614.0,58.9351,58.9936,58.9156,58.9546,10614.0
2017-10-18 10:00:00,60.5,60.5,60.39,60.39,21281.0,58.9644,58.9644,58.8572,58.8572,21281.0
2017-10-18 10:05:00,60.39,60.41,60.29,60.31,32233.0,58.8572,58.8767,58.7597,58.7792,32233.0
2017-10-18 10:10:00,60.3,60.34,60.27,60.3,64553.0,58.7695,58.8084,58.7402,58.7695,64553.0
2017-10-18 10:15:00,60.31,60.32,60.26,60.27,19156.0,58.7792,58.7889,58.7305,58.7402,19156.0
2017-10-18 10:20:00,60.28,60.29,60.26,60.27,8313.0,58.75,58.7597,58.7305,58.7402,8313.0
2017-10-18 10:25:00,60.27,60.32,60.19,60.23,40307.0,58.7402,58.7889,58.6622,58.7012,40307.0
2017-10-18 10:30:00,60.21,60.25,60.19,60.2,21613.0,58.6817,58.7207,58.6622,58.672,21613.0
2017-10-18 10:35:00,60.2,60.29,60.19,60.23,39473.0,58.672,58.7597,58.6622,58.7012,39473.0
2017-10-18 10:40:00,60.23,60.25,60.2,60.23,24211.0,58.7012,58.7207,58.672,58.7012,24211.0
2017-10-18 10:45:00,60.23,60.34,60.21,60.32,15516.0,58.7012,58.8084,58.6817,58.7889,15516.0
2017-10-18 10:50:00,60.34,60.35,60.22,60.25,60955.0,58.8084,58.8182,58.6915,58.7207,60955.0
2017-10-18 10:55:00,60.24,60.26,60.22,60.23,11439.0,58.711,58.7305,58.6915,58.7012,11439.0
2017-10-18 11:00:00,60.23,60.24,60.2,60.22,12777.0,58.7012,58.711,58.672,58.6915,12777.0
2017-10-18 11:05:00,60.22,60.23,60.14,60.17,19032.0,58.6915,58.7012,58.6135,58.6428,19032.0
2017-10-18 11:10:00,60.17,60.31,60.17,60.31,53009.0,58.6428,58.7792,58.6428,58.7792,53009.0
2017-10-18 11:15:00,60.3,60.32,60.24,60.26,34034.0,58.7695,58.7889,58.711,58.7305,34034.0
2017-10-18 11:20:00,60.26,60.3,60.25,60.28,26318.0,58.7305,58.7695,58.7207,58.75,26318.0
2017-10-18 11:25:00,60.29,60.31,60.26,60.28,88259.0,58.7597,58.7792,58.7305,58.75,88259.0
2017-10-18 11:30:00,60.28,60.37,60.28,60.35,44546.0,58.75,58.8377,58.75,58.8182,44546.0
2017-10-18 11:35:00,60.35,60.48,60.34,60.43,206436.0,58.8182,58.9449,58.8084,58.8962,206436.0
2017-10-18 11:40:00,60.45,60.48,60.42,60.48,41651.0,58.9156,58.9449,58.8864,58.9449,41651.0
2017-10-18 11:45:00,60.47,60.54,60.46,60.51,63334.0,58.9351,59.0034,58.9254,58.9741,63334.0
2017-10-18 11:50:00,60.51,60.52,60.45,60.45,7492.0,58.9741,58.9839,58.9156,58.9156,7492.0
2017-10-18 11:55:00,60.45,60.48,60.43,60.45,20930.0,58.9156,58.9449,58.8962,58.9156,20930.0
2017-10-18 12:00:00,60.45,60.48,60.43,60.48,33711.0,58.9156,58.9449,58.8962,58.9449,33711.0
2017-10-18 12:05:00,60.47,60.48,60.43,60.44,9200.0,58.9351,58.9449,58.8962,58.9059,9200.0
2017-10-18 12:10:00,60.44,60.47,60.43,60.47,6590.0,58.9059,58.9351,58.8962,58.9351,6590.0
2017-10-18 12:15:00,60.47,60.52,60.45,60.5,14871.0,58.9351,58.9839,58.9156,58.9644,14871.0
2017-10-18 12:20:00,60.5,60.58,60.5,60.58,5499.0,58.9644,59.0423,58.9644,59.0423,5499.0
2017-10-18 12:25:00,60.57,60.57,60.53,60.55,6070.0,59.0326,59.0326,58.9936,59.0131,6070.0
2017-10-18 12:30:00,60.54,60.56,60.52,60.53,10829.0,59.0034,59.0229,58.9839,58.9936,10829.0
2017-10-18 12:35:00,60.51,60.54,60.5,60.54,10024.0,58.9741,59.0034,58.9644,59.0034,10024.0
2017-10-18 12:40:00,60.54,60.59,60.54,60.59,11007.0,59.0034,59.0521,59.0034,59.0521,11007.0
2017-10-18 12:45:00,60.58,60.58,60.55,60.55,7873.0,59.0423,59.0423,59.0131,59.0131,7873.0
2017-10-18 12:50:00,60.55,60.58,60.55,60.58,7572.0,59.0131,59.0423,59.0131,59.0423,7572.0
2017-10-18 12:55:00,60.57,60.62,60.57,60.59,12776.0,59.0326,59.0813,59.0326,59.0521,12776.0
2017-10-18 13:00:00,60.6,60.67,60.6,60.67,19668.0,59.0618,59.1301,59.0618,59.1301,19668.0
2017-10-18 13:05:00,60.66,60.69,60.59,60.59,49122.0,59.1203,59.1496,59.0521,59.0521,49122.0
2017-10-18 13:10:00,60.6,60.6,60.47,60.47,15864.0,59.0618,59.0618,58.9351,58.9351,15864.0
2017-10-18 13:15:00,60.47,60.49,60.34,60.4,127698.0,58.9351,58.9546,58.8084,58.8669,127698.0
2017-10-18 13:20:00,60.41,60.46,60.4,60.42,11600.0,58.8767,58.9254,58.8669,58.8864,11600.0
2017-10-18 13:25:00,60.42,60.42,60.36,60.36,6900.0,58.8864,58.8864,58.8279,58.8279,6900.0
2017-10-18 13:30:00,60.36,60.43,60.36,60.39,20739.0,58.8279,58.8962,58.8279,58.8572,20739.0
2017-10-18 13:35:00,60.39,60.44,60.38,60.43,8396.0,58.8572,58.9059,58.8474,58.8962,8396.0
2017-10-18 13:40:00,60.43,60.47,60.41,60.43,11617.0,58.8962,58.9351,58.8767,58.8962,11617.0
2017-10-18 13:45:00,60.43,60.49,60.43,60.46,13748.0,58.8962,58.9546,58.8962,58.9254,13748.0
2017-10-18 13:50:00,60.47,60.47,60.42,60.44,6200.0,58.9351,58.9351,58.8864,58.9059,6200.0
2017-10-18 13:55:00,60.44,60.45,60.41,60.41,10459.0,58.9059,58.9156,58.8767,58.8767,10459.0
2017-10-18 14:00:00,60.4,60.41,60.35,60.35,12639.0,58.8669,58.8767,58.8182,58.8182,12639.0
2017-10-18 14:05:00,60.35,60.39,60.35,60.38,14409.0,58.8182,58.8572,58.8182,58.8474,14409.0
2017-10-18 14:10:00,60.37,60.43,60.37,60.39,21370.0,58.8377,58.8962,58.8377,58.8572,21370.0
2017-10-18 14:15:00,60.4,60.42,60.37,60.39,9640.0,58.8669,58.8864,58.8377,58.8572,9640.0
2017-10-18 14:20:00,60.38,60.42,60.38,60.41,7838.0,58.8474,58.8864,58.8474,58.8767,7838.0
2017-10-18 14:25:00,60.42,60.45,60.4,60.4,15566.0,58.8864,58.9156,58.8669,58.8669,15566.0
2017-10-18 14:30:00,60.41,60.43,60.4,60.43,12022.0,58.8767,58.8962,58.8669,58.8962,12022.0
2017-10-18 14:35:00,60.43,60.47,60.42,60.45,10598.0,58.8962,58.9351,58.8864,58.9156,10598.0
2017-10-18 14:40:00,60.44,60.47,60.43,60.47,5775.0,58.9059,58.9351,58.8962,58.9351,5775.0
2017-10-18 14:45:00,60.44,60.45,60.42,60.43,10491.0,58.9059,58.9156,58.8864,58.8962,10491.0
2017-10-18 14:50:00,60.43,60.43,60.33,60.35,19073.0,58.8962,58.8962,58.7987,58.8182,19073.0
2017-10-18 14:55:00,60.34,60.35,60.31,60.32,17634.0,58.8084,58.8182,58.7792,58.7889,17634.0
2017-10-18 15:00:00,60.33,60.35,60.31,60.34,30550.0,58.7987,58.8182,58.7792,58.8084,30550.0
2017-10-18 15:05:00,60.34,60.34,60.32,60.34,10572.0,58.8084,58.8084,58.7889,58.8084,10572.0
2017-10-18 15:10:00,60.34,60.36,60.33,60.36,38698.0,58.8084,58.8279,58.7987,58.8279,38698.0
2017-10-18 15:15:00,60.34,60.35,60.32,60.32,21355.0,58.8084,58.8182,58.7889,58.7889,21355.0
2017-10-18 15:20:00,60.32,60.39,60.32,60.37,36597.0,58.7889,58.8572,58.7889,58.8377,36597.0
2017-10-18 15:25:00,60.38,60.39,60.34,60.37,41786.0,58.8474,58.8572,58.8084,58.8377,41786.0
2017-10-18 15:30:00,60.37,60.41,60.37,60.41,132273.0,58.8377,58.8767,58.8377,58.8767,132273.0
2017-10-18 15:35:00,60.42,60.43,60.38,60.42,51907.0,58.8864,58.8962,58.8474,58.8864,51907.0
2017-10-18 15:40:00,60.42,60.42,60.39,60.4,72700.0,58.8864,58.8864,58.8572,58.8669,72700.0
2017-10-18 15:45:00,60.41,60.47,60.38,60.41,138375.0,58.8767,58.9351,58.8474,58.8767,138375.0
2017-10-18 15:50:00,60.4,60.51,60.39,60.5,90050.0,58.8669,58.9741,58.8572,58.9644,90050.0
2017-10-18 15:55:00,60.49,60.58,60.49,60.58,336673.0,58.9546,59.0423,58.9546,59.0423,336673.0
2017-10-19 09:30:00,60.38,60.49,60.2,60.42,33225.0,58.8474,58.9546,58.672,58.8864,33225.0
2017-10-19 09:35:00,60.48,60.49,60.29,60.34,16057.0,58.9449,58.9546,58.7597,58.8084,16057.0
2017-10-19 09:40:00,60.35,60.39,60.24,60.37,26819.0,58.8182,58.8572,58.711,58.8377,26819.0
2017-10-19 09:45:00,60.37,60.38,60.28,60.37,121420.0,58.8377,58.8474,58.75,58.8377,121420.0
2017-10-19 09:50:00,60.37,60.49,60.34,60.41,110519.0,58.8377,58.9546,58.8084,58.8767,110519.0
2017-10-19 09:55:00,60.42,60.48,60.39,60.48,13442.0,58.8864,58.9449,58.8572,58.9449,13442.0
2017-10-19 10:00:00,60.47,60.51,60.33,60.4,37282.0,58.9351,58.9741,58.7987,58.8669,37282.0
2017-10-19 10:05:00,60.4,60.49,60.36,60.47,28613.0,58.8669,58.9546,58.8279,58.9351,28613.0
2017-10-19 10:10:00,60.46,60.57,60.46,60.53,17595.0,58.9254,59.0326,58.9254,58.9936,17595.0
2017-10-19 10:15:00,60.54,60.72,60.51,60.66,27998.0,59.0034,59.1788,58.9741,59.1203,27998.0
2017-10-19 10:20:00,60.68,60.72,60.65,60.67,19366.0,59.1398,59.1788,59.1106,59.1301,19366.0
2017-10-19 10:25:00,60.69,60.73,60.65,60.68,8194.0,59.1496,59.1885,59.1106,59.1398,8194.0
2017-10-19 10:30:00,60.65,60.77,60.65,60.71,14711.0,59.1106,59.2275,59.1106,59.169,14711.0
2017-10-19 10:35:00,60.72,60.73,60.6,60.62,16768.0,59.1788,59.1885,59.0618,59.0813,16768.0
2017-10-19 10:40:00,60.61,60.61,60.52,60.52,11122.0,59.0716,59.0716,58.9839,58.9839,11122.0
2017-10-19 10:45:00,60.53,60.53,60.4,60.48,37848.0,58.9936,58.9936,58.8669,58.9449,37848.0
2017-10-19 10:50:00,60.48,60.5,60.44,60.46,11471.0,58.9449,58.9644,58.9059,58.9254,11471.0
2017-10-19 10:55:00,60.47,60.48,60.43,60.48,7497.0,58.9351,58.9449,58.8962,58.9449,7497.0
2017-10-19 11:00:00,60.48,60.54,60.48,60.51,4226.0,58.9449,59.0034,58.9449,58.9741,4226.0
2017-10-19 11:05:00,60.54,60.65,60.54,60.65,73736.0,59.0034,59.1106,59.0034,59.1106,73736.0
2017-10-19 11:10:00,60.65,60.78,60.65,60.77,36996.0,59.1106,59.2373,59.1106,59.2275,36996.0
2017-10-19 11:15:00,60.78,60.96,60.75,60.89,90623.0,59.2373,59.4127,59.208,59.3445,90623.0
2017-10-19 11:20:00,60.89,60.95,60.86,60.93,58405.0,59.3445,59.403,59.3152,59.3835,58405.0
2017-10-19 11:25:00,60.94,61.05,60.92,61.04,28295.0,59.3932,59.5004,59.3737,59.4907,28295.0
2017-10-19 11:30:00,61.03,61.12,61.01,61.01,26166.0,59.4809,59.5686,59.4614,59.4614,26166.0
2017-10-19 11:35:00,61.02,61.15,61.01,61.15,24565.0,59.4712,59.5979,59.4614,59.5979,24565.0
2017-10-19 11:40:00,61.14,61.39,61.14,61.3,116352.0,59.5881,59.8318,59.5881,59.7441,116352.0
2017-10-19 11:45:00,61.28,61.29,61.16,61.16,18181.0,59.7246,59.7343,59.6076,59.6076,18181.0
2017-10-19 11:50:00,61.16,61.21,61.12,61.21,10338.0,59.6076,59.6564,59.5686,59.6564,10338.0
2017-10-19 11:55:00,61.2,61.29,61.17,61.27,80864.0,59.6466,59.7343,59.6174,59.7148,80864.0
2017-10-19 12:00:00,61.26,61.28,61.26,61.27,15954.0,59.7051,59.7246,59.7051,59.7148,15954.0
2017-10-19 12:05:00,61.26,61.27,61.19,61.24,12039.0,59.7051,59.7148,59.6369,59.6856,12039.0
2017-10-19 12:10:00,61.24,61.29,61.24,61.28,25604.0,59.6856,59.7343,59.6856,59.7246,25604.0
2017-10-19 12:15:00,61.29,61.32,61.25,61.27,27884.0,59.7343,59.7636,59.6953,59.7148,27884.0
2017-10-19 12:20:00,61.27,61.28,61.21,61.26,9672.0,59.7148,59.7246,59.6564,59.7051,9672.0
2017-10-19 12:25:00,61.26,61.29,61.24,61.29,8002.0,59.7051,59.7343,59.6856,59.7343,8002.0
2017-10-19 12:30:00,61.28,61.29,61.23,61.23,6899.0,59.7246,59.7343,59.6759,59.6759,6899.0
2017-10-19 12:35:00,61.23,61.24,61.2,61.2,7611.0,59.6759,59.6856,59.6466,59.6466,7611.0
2017-10-19 12:40:00,61.18,61.19,61.13,61.19,34714.0,59.6271,59.6369,59.5784,59.6369,34714.0
2017-10-19 12:45:00,61.2,61.22,61.13,61.17,58364.0,59.6466,59.6661,59.5784,59.6174,58364.0
2017-10-19 12:50:00,61.17,61.27,61.17,61.27,46342.0,59.6174,59.7148,59.6174,59.7148,46342.0
2017-10-19 12:55:00,61.26,61.29,61.26,61.29,10370.0,59.7051,59.7343,59.7051,59.7343,10370.0
2017-10-19 13:00:00,61.29,61.31,61.25,61.27,35419.0,59.7343,59.7538,59.6953,59.7148,35419.0
2017-10-19 13:05:00,61.27,61.34,61.21,61.29,109466.0,59.7148,59.7831,59.6564,59.7343,109466.0
2017-10-19 13:10:00,61.29,61.31,61.28,61.31,8334.0,59.7343,59.7538,59.7246,59.7538,8334.0
2017-10-19 13:15:00,61.31,61.31,61.22,61.23,9419.0,59.7538,59.7538,59.6661,59.6759,9419.0
2017-10-19 13:20:00,61.24,61.25,61.21,61.23,7905.0,59.6856,59.6953,59.6564,59.6759,7905.0
2017-10-19 13:25:00,61.22,61.32,61.22,61.32,14248.0,59.6661,59.7636,59.6661,59.7636,14248.0
2017-10-19 13:30:00,61.32,61.35,61.3,61.31,9950.0,59.7636,59.7928,59.7441,59.7538,9950.0
2017-10-19 13:35:00,61.31,61.32,61.29,61.3,12667.0,59.7538,59.7636,59.7343,59.7441,12667.0
2017-10-19 13:40:00,61.3,61.34,61.3,61.33,13280.0,59.7441,59.7831,59.7441,59.7733,13280.0
2017-10-19 13:45:00,61.34,61.35,61.31,61.34,19667.0,59.7831,59.7928,59.7538,59.7831,19667.0
2017-10-19 13:50:00,61.35,61.36,61.31,61.35,14119.0,59.7928,59.8026,59.7538,59.7928,14119.0
2017-10-19 13:55:00,61.34,61.4,61.33,61.4,34066.0,59.7831,59.8415,59.7733,59.8415,34066.0
2017-10-19 14:00:00,61.4,61.43,61.39,61.4,9654.0,59.8415,59.8708,59.8318,59.8415,9654.0
2017-10-19 14:05:00,61.4,61.42,61.34,61.35,26684.0,59.8415,59.861,59.7831,59.7928,26684.0
2017-10-19 14:10:00,61.35,61.43,61.34,61.41,38895.0,59.7928,59.8708,59.7831,59.8513,38895.0
2017-10-19 14:15:00,61.39,61.43,61.38,61.43,32118.0,59.8318,59.8708,59.822,59.8708,32118.0
2017-10-19 14:20:00,61.43,61.46,61.42,61.46,49898.0,59.8708,59.9,59.861,59.9,49898.0
2017-10-19 14:25:00,61.45,61.47,61.44,61.45,39483.0,59.8903,59.9098,59.8805,59.8903,39483.0
2017-10-19 14:30:00,61.45,61.54,61.44,61.5,39821.0,59.8903,59.978,59.8805,59.939,39821.0
2017-10-19 14:35:00,61.52,61.78,61.52,61.71,128380.0,59.9585,60.2119,59.9585,60.1437,128380.0
2017-10-19 14:40:00,61.7,61.77,61.62,61.75,121015.0,60.1339,60.2021,60.056,60.1827,121015.0
2017-10-19 14:45:00,61.74,61.86,61.74,61.74,67526.0,60.1729,60.2899,60.1729,60.1729,67526.0
2017-10-19 14:50:00,61.74,61.83,61.71,61.78,35072.0,60.1729,60.2606,60.1437,60.2119,35072.0
2017-10-19 14:55:00,61.78,61.83,61.78,61.79,70221.0,60.2119,60.2606,60.2119,60.2216,70221.0
2017-10-19 15:00:00,61.79,61.82,61.75,61.75,46732.0,60.2216,60.2509,60.1827,60.1827,46732.0
2017-10-19 15:05:00,61.75,61.75,61.65,61.68,35364.0,60.1827,60.1827,60.0852,60.1144,35364.0
2017-10-19 15:10:00,61.68,61.75,61.67,61.72,34605.0,60.1144,60.1827,60.1047,60.1534,34605.0
2017-10-19 15:15:00,61.72,61.72,61.6,61.6,48371.0,60.1534,60.1534,60.0365,60.0365,48371.0
2017-10-19 15:20:00,61.61,61.63,61.54,61.62,56748.0,60.0462,60.0657,59.978,60.056,56748.0
2017-10-19 15:25:00,61.63,61.63,61.53,61.55,38739.0,60.0657,60.0657,59.9682,59.9877,38739.0
2017-10-19 15:30:00,61.56,61.56,61.51,61.52,30619.0,59.9975,59.9975,59.9487,59.9585,30619.0
2017-10-19 15:35:00,61.52,61.55,61.49,61.51,47864.0,59.9585,59.9877,59.9293,59.9487,47864.0
2017-10-19 15:40:00,61.51,61.53,61.46,61.49,44252.0,59.9487,59.9682,59.9,59.9293,44252.0
2017-10-19 15:45:00,61.49,61.52,61.46,61.48,65590.0,59.9293,59.9585,59.9,59.9195,65590.0
2017-10-19 15:50:00,61.48,61.48,61.22,61.23,185141.0,59.9195,59.9195,59.6661,59.6759,185141.0
2017-10-19 15:55:00,61.23,61.41,61.21,61.41,265672.0,59.6759,59.8513,59.6564,59.8513,265672.0
2017-10-20 09:30:00,61.86,61.87,61.26,61.26,159618.0,60.2899,60.2996,59.7051,59.7051,159618.0
2017-10-20 09:35:00,61.27,61.33,61.01,61.21,70378.0,59.7148,59.7733,59.4614,59.6564,70378.0
2017-10-20 09:40:00,61.14,61.24,61.11,61.15,135733.0,59.5881,59.6856,59.5589,59.5979,135733.0
2017-10-20 09:45:00,61.2,61.22,61.07,61.11,29257.0,59.6466,59.6661,59.5199,59.5589,29257.0
2017-10-20 09:50:00,61.07,61.19,61.07,61.13,14725.0,59.5199,59.6369,59.5199,59.5784,14725.0
2017-10-20 09:55:00,61.12,61.12,61.01,61.03,24679.0,59.5686,59.5686,59.4614,59.4809,24679.0
2017-10-20 10:00:00,61.03,61.08,60.92,60.94,25748.0,59.4809,59.5297,59.3737,59.3932,25748.0
2017-10-20 10:05:00,60.93,61.08,60.85,61.06,59839.0,59.3835,59.5297,59.3055,59.5102,59839.0
2017-10-20 10:10:00,61.05,61.14,61.0,61.0,21718.0,59.5004,59.5881,59.4517,59.4517,21718.0
2017-10-20 10:15:00,61.02,61.05,60.86,60.9,23415.0,59.4712,59.5004,59.3152,59.3542,23415.0
2017-10-20 10:20:00,60.9,60.94,60.86,60.91,42186.0,59.3542,59.3932,59.3152,59.364,42186.0
2017-10-20 10:25:00,60.89,60.95,60.87,60.9,42049.0,59.3445,59.403,59.325,59.3542,42049.0
2017-10-20 10:30:00,60.91,60.93,60.79,60.88,45238.0,59.364,59.3835,59.247,59.3347,45238.0
2017-10-20 10:35:00,60.87,60.88,60.84,60.86,12697.0,59.325,59.3347,59.2957,59.3152,12697.0
2017-10-20 10:40:00,60.86,60.93,60.81,60.9,26310.0,59.3152,59.3835,59.2665,59.3542,26310.0
2017-10-20 10:45:00,60.9,60.93,60.83,60.86,18850.0,59.3542,59.3835,59.286,59.3152,18850.0
2017-10-20 10:50:00,60.85,60.88,60.81,60.81,49015.0,59.3055,59.3347,59.2665,59.2665,49015.0
2017-10-20 10:55:00,60.82,60.87,60.79,60.84,181469.0,59.2763,59.325,59.247,59.2957,181469.0
2017-10-20 11:00:00,60.84,60.85,60.8,60.84,59335.0,59.2957,59.3055,59.2568,59.2957,59335.0
2017-10-20 11:05:00,60.83,60.85,60.77,60.79,30103.0,59.286,59.3055,59.2275,59.247,30103.0
2017-10-20 11:10:00,60.79,60.88,60.78,60.85,29818.0,59.247,59.3347,59.2373,59.3055,29818.0
2017-10-20 11:15:00,60.84,60.92,60.84,60.87,27993.0,59.2957,59.3737,59.2957,59.325,27993.0
2017-10-20 11:20:00,60.87,60.91,60.84,60.89,23106.0,59.325,59.364,59.2957,59.3445,23106.0
2017-10-20 11:25:00,60.89,60.94,60.88,60.9,27507.0,59.3445,59.3932,59.3347,59.3542,27507.0
2017-10-20 11:30:00,60.9,60.92,60.88,60.89,10507.0,59.3542,59.3737,59.3347,59.3445,10507.0
2017-10-20 11:35:00,60.89,60.9,60.84,60.86,45347.0,59.3445,59.3542,59.2957,59.3152,45347.0
2017-10-20 11:40:00,60.86,60.9,60.84,60.84,14913.0,59.3152,59.3542,59.2957,59.2957,14913.0
2017-10-20 11:45:00,60.85,60.87,60.83,60.85,41969.0,59.3055,59.325,59.286,59.3055,41969.0
2017-10-20 11:50:00,60.84,60.85,60.73,60.77,49199.0,59.2957,59.3055,59.1885,59.2275,49199.0
2017-10-20 11:55:00,60.76,60.83,60.74,60.77,21695.0,59.2178,59.286,59.1983,59.2275,21695.0
2017-10-20 12:00:00,60.78,60.81,60.75,60.78,19666.0,59.2373,59.2665,59.208,59.2373,19666.0
2017-10-20 12:05:00,60.77,60.78,60.73,60.75,21900.0,59.2275,59.2373,59.1885,59.208,21900.0
2017-10-20 12:10:00,60.76,60.79,60.75,60.79,14100.0,59.2178,59.247,59.208,59.247,14100.0
2017-10-20 12:15:00,60.78,60.81,60.76,60.79,47952.0,59.2373,59.2665,59.2178,59.247,47952.0
2017-10-20 12:20:00,60.78,60.79,60.77,60.78,4499.0,59.2373,59.247,59.2275,59.2373,4499.0
2017-10-20 12:25:00,60.77,60.77,60.74,60.74,6578.0,59.2275,59.2275,59.1983,59.1983,6578.0
2017-10-20 12:30:00,60.73,60.73,60.65,60.67,31523.0,59.1885,59.1885,59.1106,59.1301,31523.0
2017-10-20 12:35:00,60.66,60.67,60.58,60.64,51741.0,59.1203,59.1301,59.0423,59.1008,51741.0
2017-10-20 12:40:00,60.64,60.65,60.56,60.59,105825.0,59.1008,59.1106,59.0229,59.0521,105825.0
2017-10-20 12:45:00,60.57,60.58,60.47,60.49,51790.0,59.0326,59.0423,58.9351,58.9546,51790.0
2017-10-20 12:50:00,60.49,60.59,60.43,60.46,35714.0,58.9546,59.0521,58.8962,58.9254,35714.0
2017-10-20 12:55:00,60.46,60.46,60.4,60.42,27564.0,58.9254,58.9254,58.8669,58.8864,27564.0
2017-10-20 13:00:00,60.42,60.43,60.37,60.37,28144.0,58.8864,58.8962,58.8377,58.8377,28144.0
2017-10-20 13:05:00,60.37,60.4,60.31,60.31,65067.0,58.8377,58.8669,58.7792,58.7792,65067.0
2017-10-20 13:10:00,60.32,60.38,60.32,60.33,15982.0,58.7889,58.8474,58.7889,58.7987,15982.0
2017-10-20 13:15:00,60.34,60.34,60.26,60.28,33952.0,58.8084,58.8084,58.7305,58.75,33952.0
2017-10-20 13:20:00,60.28,60.3,60.26,60.28,21994.0,58.75,58.7695,58.7305,58.75,21994.0
2017-10-20 13:25:00,60.27,60.31,60.26,60.29,28341.0,58.7402,58.7792,58.7305,58.7597,28341.0
2017-10-20 13:30:00,60.29,60.4,60.29,60.4,31782.0,58.7597,58.8669,58.7597,58.8669,31782.0
2017-10-20 13:35:00,60.39,60.39,60.32,60.34,38864.0,58.8572,58.8572,58.7889,58.8084,38864.0
2017-10-20 13:40:00,60.34,60.34,60.31,60.34,17678.0,58.8084,58.8084,58.7792,58.8084,17678.0
2017-10-20 13:45:00,60.34,60.34,60.3,60.3,6520.0,58.8084,58.8084,58.7695,58.7695,6520.0
2017-10-20 13:50:00,60.32,60.35,60.26,60.32,51428.0,58.7889,58.8182,58.7305,58.7889,51428.0
2017-10-20 13:55:00,60.31,60.33,60.28,60.31,27764.0,58.7792,58.7987,58.75,58.7792,27764.0
2017-10-20 14:00:00,60.31,60.38,60.31,60.33,29823.0,58.7792,58.8474,58.7792,58.7987,29823.0
2017-10-20 14:05:00,60.34,60.37,60.33,60.34,13594.0,58.8084,58.8377,58.7987,58.8084,13594.0
2017-10-20 14:10:00,60.33,60.41,60.32,60.39,27491.0,58.7987,58.8767,58.7889,58.8572,27491.0
2017-10-20 14:15:00,60.39,60.5,60.39,60.5,20128.0,58.8572,58.9644,58.8572,58.9644,20128.0
2017-10-20 14:20:00,60.5,60.52,60.47,60.48,27693.0,58.9644,58.9839,58.9351,58.9449,27693.0
2017-10-20 14:25:00,60.47,60.47,60.37,60.4,17934.0,58.9351,58.9351,58.8377,58.8669,17934.0
2017-10-20 14:30:00,60.4,60.41,60.34,60.37,14052.0,58.8669,58.8767,58.8084,58.8377,14052.0
2017-10-20 14:35:00,60.38,60.4,60.33,60.35,16720.0,58.8474,58.8669,58.7987,58.8182,16720.0
2017-10-20 14:40:00,60.35,60.36,60.3,60.31,26845.0,58.8182,58.8279,58.7695,58.7792,26845.0
2017-10-20 14:45:00,60.31,60.36,60.31,60.33,24965.0,58.7792,58.8279,58.7792,58.7987,24965.0
2017-10-20 14:50:00,60.34,60.38,60.31,60.37,19297.0,58.8084,58.8474,58.7792,58.8377,19297.0
2017-10-20 14:55:00,60.37,60.37,60.32,60.34,20909.0,58.8377,58.8377,58.7889,58.8084,20909.0
2017-10-20 15:00:00,60.35,60.39,60.33,60.38,22149.0,58.8182,58.8572,58.7987,58.8474,22149.0
2017-10-20 15:05:00,60.39,60.43,60.38,60.42,30685.0,58.8572,58.8962,58.8474,58.8864,30685.0
2017-10-20 15:10:00,60.42,60.42,60.38,60.39,11326.0,58.8864,58.8864,58.8474,58.8572,11326.0
2017-10-20 15:15:00,60.38,60.38,60.31,60.33,18820.0,58.8474,58.8474,58.7792,58.7987,18820.0
2017-10-20 15:20:00,60.33,60.34,60.28,60.33,37256.0,58.7987,58.8084,58.75,58.7987,37256.0
2017-10-20 15:25:00,60.34,60.34,60.28,60.3,30217.0,58.8084,58.8084,58.75,58.7695,30217.0
2017-10-20 15:30:00,60.31,60.36,60.28,60.34,39314.0,58.7792,58.8279,58.75,58.8084,39314.0
2017-10-20 15:35:00,60.34,60.36,60.3,60.35,36006.0,58.8084,58.8279,58.7695,58.8182,36006.0
2017-10-20 15:40:00,60.34,60.36,60.32,60.35,41287.0,58.8084,58.8279,58.7889,58.8182,41287.0
2017-10-20 15:45:00,60.34,60.35,60.28,60.28,80343.0,58.8084,58.8182,58.75,58.75,80343.0
2017-10-20 15:50:00,60.29,60.3,60.17,60.24,155266.0,58.7597,58.7695,58.6428,58.711,155266.0
2017-10-20 15:55:00,60.24,60.36,60.17,60.36,220505.0,58.711,58.8279,58.6428,58.8279,220505.0
2017-10-23 09:30:00,60.98,61.03,60.5,60.5,202335.0,59.4322,59.4809,58.9644,58.9644,202335.0
2017-10-23 09:35:00,60.5,60.79,60.19,60.71,173853.0,58.9644,59.247,58.6622,59.169,173853.0
2017-10-23 09:40:00,60.77,61.19,60.77,61.19,217548.0,59.2275,59.6369,59.2275,59.6369,217548.0
2017-10-23 09:45:00,61.18,61.77,61.17,61.67,326575.0,59.6271,60.2021,59.6174,60.1047,326575.0
2017-10-23 09:50:00,61.68,61.89,61.62,61.62,241694.0,60.1144,60.3191,60.056,60.056,241694.0
2017-10-23 09:55:00,61.66,61.78,61.48,61.68,98328.0,60.0949,60.2119,59.9195,60.1144,98328.0
2017-10-23 10:00:00,61.64,61.81,61.52,61.55,161797.0,60.0754,60.2411,59.9585,59.9877,161797.0
2017-10-23 10:05:00,61.52,61.59,61.45,61.58,77938.0,59.9585,60.0267,59.8903,60.017,77938.0
2017-10-23 10:10:00,61.58,61.63,61.39,61.5,431249.0,60.017,60.0657,59.8318,59.939,431249.0
2017-10-23 10:15:00,61.49,61.58,61.41,61.58,104198.0,59.9293,60.017,59.8513,60.017,104198.0
2017-10-23 10:20:00,61.57,61.57,61.24,61.31,175065.0,60.0072,60.0072,59.6856,59.7538,175065.0
2017-10-23 10:25:00,61.31,61.49,61.22,61.46,82957.0,59.7538,59.9293,59.6661,59.9,82957.0
2017-10-23 10:30:00,61.46,61.49,61.39,61.47,50670.0,59.9,59.9293,59.8318,59.9098,50670.0
2017-10-23 10:35:00,61.47,61.47,61.35,61.35,45513.0,59.9098,59.9098,59.7928,59.7928,45513.0
2017-10-23 10:40:00,61.36,61.47,61.32,61.44,26418.0,59.8026,59.9098,59.7636,59.8805,26418.0
2017-10-23 10:45:00,61.44,61.47,61.24,61.35,36274.0,59.8805,59.9098,59.6856,59.7928,36274.0
2017-10-23 10:50:00,61.37,61.42,61.25,61.3,42365.0,59.8123,59.861,59.6953,59.7441,42365.0
2017-10-23 10:55:00,61.3,61.32,61.05,61.07,42936.0,59.7441,59.7636,59.5004,59.5199,42936.0
2017-10-23 11:00:00,61.08,61.19,61.03,61.11,21147.0,59.5297,59.6369,59.4809,59.5589,21147.0
2017-10-23 11:05:00,61.11,61.12,60.93,60.93,18743.0,59.5589,59.5686,59.3835,59.3835,18743.0
2017-10-23 11:10:00,60.92,60.97,60.88,60.94,20738.0,59.3737,59.4224,59.3347,59.3932,20738.0
2017-10-23 11:15:00,60.94,60.97,60.88,60.88,6380.0,59.3932,59.4224,59.3347,59.3347,6380.0
2017-10-23 11:20:00,60.89,60.9,60.81,60.84,24123.0,59.3445,59.3542,59.2665,59.2957,24123.0
2017-10-23 11:25:00,60.84,61.24,60.83,61.24,38842.0,59.2957,59.6856,59.286,59.6856,38842.0
2017-10-23 11:30:00,61.23,61.24,61.05,61.11,46987.0,59.6759,59.6856,59.5004,59.5589,46987.0
2017-10-23 11:35:00,61.11,61.26,61.07,61.08,33693.0,59.5589,59.7051,59.5199,59.5297,33693.0
2017-10-23 11:40:00,61.06,61.18,61.04,61.15,15424.0,59.5102,59.6271,59.4907,59.5979,15424.0
2017-10-23 11:45:00,61.15,61.15,61.01,61.12,22191.0,59.5979,59.5979,59.4614,59.5686,22191.0
2017-10-23 11:50:00,61.13,61.34,61.12,61.3,55517.0,59.5784,59.7831,59.5686,59.7441,55517.0
2017-10-23 11:55:00,61.3,61.35,61.29,61.33,48935.0,59.7441,59.7928,59.7343,59.7733,48935.0
2017-10-23 12:00:00,61.33,61.34,61.26,61.34,36133.0,59.7733,59.7831,59.7051,59.7831,36133.0
2017-10-23 12:05:00,61.34,61.34,61.29,61.32,34033.0,59.7831,59.7831,59.7343,59.7636,34033.0
2017-10-23 12:10:00,61.31,61.32,61.29,61.31,29064.0,59.7538,59.7636,59.7343,59.7538,29064.0
2017-10-23 12:15:00,61.31,61.37,61.3,61.37,38595.0,59.7538,59.8123,59.7441,59.8123,38595.0
2017-10-23 12:20:00,61.36,61.38,61.33,61.35,21674.0,59.8026,59.822,59.7733,59.7928,21674.0
2017-10-23 12:25:00,61.36,61.37,61.33,61.36,21768.0,59.8026,59.8123,59.7733,59.8026,21768.0
2017-10-23 12:30:00,61.36,61.36,61.3,61.33,18704.0,59.8026,59.8026,59.7441,59.7733,18704.0
2017-10-23 12:35:00,61.32,61.53,61.31,61.45,81486.0,59.7636,59.9682,59.7538,59.8903,81486.0
2017-10-23 12:40:00,61.46,61.51,61.38,61.51,32773.0,59.9,59.9487,59.822,59.9487,32773.0
2017-10-23 12:45:00,61.52,61.68,61.48,61.59,48026.0,59.9585,60.1144,59.9195,60.0267,48026.0
2017-10-23 12:50:00,61.58,61.62,61.52,61.54,19908.0,60.017,60.056,59.9585,59.978,19908.0
2017-10-23 12:55:00,61.54,61.55,61.45,61.45,24434.0,59.978,59.9877,59.8903,59.8903,24434.0
2017-10-23 13:00:00,61.46,61.56,61.45,61.47,23516.0,59.9,59.9975,59.8903,59.9098,23516.0
2017-10-23 13:05:00,61.48,61.48,61.22,61.22,50202.0,59.9195,59.9195,59.6661,59.6661,50202.0
2017-10-23 13:10:00,61.21,61.21,61.1,61.12,16279.0,59.6564,59.6564,59.5492,59.5686,16279.0
2017-10-23 13:15:00,61.13,61.16,61.11,61.12,12374.0,59.5784,59.6076,59.5589,59.5686,12374.0
2017-10-23 13:20:00,61.13,61.14,61.0,61.0,19419.0,59.5784,59.5881,59.4517,59.4517,19419.0
2017-10-23 13:25:00,61.01,61.06,61.0,61.02,11568.0,59.4614,59.5102,59.4517,59.4712,11568.0
2017-10-23 13:30:00,61.03,61.04,60.98,61.0,16006.0,59.4809,59.4907,59.4322,59.4517,16006.0
2017-10-23 13:35:00,60.99,61.04,60.99,61.01,12398.0,59.4419,59.4907,59.4419,59.4614,12398.0
2017-10-23 13:40:00,61.03,61.03,60.95,61.01,11517.0,59.4809,59.4809,59.403,59.4614,11517.0
2017-10-23 13:45:00,61.04,61.09,61.03,61.09,9767.0,59.4907,59.5394,59.4809,59.5394,9767.0
2017-10-23 13:50:00,61.07,61.07,61.03,61.06,13633.0,59.5199,59.5199,59.4809,59.5102,13633.0
2017-10-23 13:55:00,61.06,61.06,60.95,60.95,22324.0,59.5102,59.5102,59.403,59.403,22324.0
2017-10-23 14:00:00,60.95,61.0,60.93,60.99,39977.0,59.403,59.4517,59.3835,59.4419,39977.0
2017-10-23 14:05:00,60.99,61.05,60.98,61.01,22310.0,59.4419,59.5004,59.4322,59.4614,22310.0
2017-10-23 14:10:00,61.0,61.03,60.97,60.97,21130.0,59.4517,59.4809,59.4224,59.4224,21130.0
2017-10-23 14:15:00,60.98,61.03,60.96,61.0,21440.0,59.4322,59.4809,59.4127,59.4517,21440.0
2017-10-23 14:20:00,61.0,61.04,60.95,60.95,21219.0,59.4517,59.4907,59.403,59.403,21219.0
2017-10-23 14:25:00,60.96,60.98,60.93,60.93,17239.0,59.4127,59.4322,59.3835,59.3835,17239.0
2017-10-23 14:30:00,60.94,60.94,60.89,60.89,30977.0,59.3932,59.3932,59.3445,59.3445,30977.0
2017-10-23 14:35:00,60.9,60.95,60.89,60.94,42284.0,59.3542,59.403,59.3445,59.3932,42284.0
2017-10-23 14:40:00,60.94,60.99,60.94,60.99,20481.0,59.3932,59.4419,59.3932,59.4419,20481.0
2017-10-23 14:45:00,60.99,61.01,60.96,60.99,21414.0,59.4419,59.4614,59.4127,59.4419,21414.0
2017-10-23 14:50:00,60.99,61.03,60.97,61.03,23052.0,59.4419,59.4809,59.4224,59.4809,23052.0
2017-10-23 14:55:00,61.02,61.03,60.9,60.91,55261.0,59.4712,59.4809,59.3542,59.364,55261.0
2017-10-23 15:00:00,60.91,61.0,60.91,60.99,31178.0,59.364,59.4517,59.364,59.4419,31178.0
2017-10-23 15:05:00,60.98,60.99,60.93,60.94,30683.0,59.4322,59.4419,59.3835,59.3932,30683.0
2017-10-23 15:10:00,60.94,61.01,60.9,61.0,58062.0,59.3932,59.4614,59.3542,59.4517,58062.0
2017-10-23 15:15:00,61.0,61.03,60.99,61.02,62974.0,59.4517,59.4809,59.4419,59.4712,62974.0
2017-10-23 15:20:00,61.02,61.04,61.01,61.04,75639.0,59.4712,59.4907,59.4614,59.4907,75639.0
2017-10-23 15:25:00,61.03,61.06,61.01,61.03,98325.0,59.4809,59.5102,59.4614,59.4809,98325.0
2017-10-23 15:30:00,61.02,61.04,60.95,60.95,58506.0,59.4712,59.4907,59.403,59.403,58506.0
2017-10-23 15:35:00,60.94,60.98,60.91,60.96,87350.0,59.3932,59.4322,59.364,59.4127,87350.0
2017-10-23 15:40:00,60.96,61.0,60.92,60.99,77022.0,59.4127,59.4517,59.3737,59.4419,77022.0
2017-10-23 15:45:00,60.99,61.19,60.98,61.19,136467.0,59.4419,59.6369,59.4322,59.6369,136467.0
2017-10-23 15:50:00,61.18,61.47,61.18,61.47,245771.0,59.6271,59.9098,59.6271,59.9098,245771.0
2017-10-23 15:55:00,61.47,61.47,61.3,61.35,328497.0,59.9098,59.9098,59.7441,59.7928,328497.0
2017-10-24 09:30:00,61.63,61.87,61.43,61.84,110904.0,60.0657,60.2996,59.8708,60.2704,110904.0
2017-10-24 09:35:00,61.86,62.08,61.81,61.91,71099.0,60.2899,60.5043,60.2411,60.3386,71099.0
2017-10-24 09:40:00,61.98,62.29,61.94,61.96,191405.0,60.4068,60.7089,60.3678,60.3873,191405.0
2017-10-24 09:45:00,61.93,62.05,61.61,61.91,81417.0,60.3581,60.475,60.0462,60.3386,81417.0
2017-10-24 09:50:00,61.93,61.99,61.87,61.91,15944.0,60.3581,60.4166,60.2996,60.3386,15944.0
2017-10-24 09:55:00,61.87,61.96,61.84,61.92,36742.0,60.2996,60.3873,60.2704,60.3483,36742.0
2017-10-24 10:00:00,61.9,61.97,61.87,61.95,33211.0,60.3288,60.3971,60.2996,60.3776,33211.0
2017-10-24 10:05:00,61.97,62.04,61.91,61.96,59586.0,60.3971,60.4653,60.3386,60.3873,59586.0
2017-10-24 10:10:00,61.95,62.0,61.92,61.96,41311.0,60.3776,60.4263,60.3483,60.3873,41311.0
2017-10-24 10:15:00,61.95,62.04,61.92,62.0,29129.0,60.3776,60.4653,60.3483,60.4263,29129.0
2017-10-24 10:20:00,61.99,62.02,61.89,61.91,30897.0,60.4166,60.4458,60.3191,60.3386,30897.0
2017-10-24 10:25:00,61.9,61.91,61.87,61.89,36003.0,60.3288,60.3386,60.2996,60.3191,36003.0
2017-10-24 10:30:00,61.89,61.96,61.86,61.88,63612.0,60.3191,60.3873,60.2899,60.3094,63612.0
2017-10-24 10:35:00,61.87,61.89,61.74,61.75,23339.0,60.2996,60.3191,60.1729,60.1827,23339.0
2017-10-24 10:40:00,61.75,61.76,61.62,61.62,29787.0,60.1827,60.1924,60.056,60.056,29787.0
2017-10-24 10:45:00,61.62,61.65,61.61,61.64,27081.0,60.056,60.0852,60.0462,60.0754,27081.0
2017-10-24 10:50:00,61.64,61.87,61.61,61.85,39581.0,60.0754,60.2996,60.0462,60.2801,39581.0
2017-10-24 10:55:00,61.83,61.95,61.82,61.91,37573.0,60.2606,60.3776,60.2509,60.3386,37573.0
2017-10-24 11:00:00,61.93,62.01,61.88,62.0,42950.0,60.3581,60.4361,60.3094,60.4263,42950.0
2017-10-24 11:05:00,62.0,62.05,61.92,61.94,101686.0,60.4263,60.475,60.3483,60.3678,101686.0
2017-10-24 11:10:00,61.93,61.95,61.93,61.94,46103.0,60.3581,60.3776,60.3581,60.3678,46103.0
2017-10-24 11:15:00,61.94,61.97,61.93,61.97,24629.0,60.3678,60.3971,60.3581,60.3971,24629.0
2017-10-24 11:20:00,61.97,61.97,61.84,61.86,47552.0,60.3971,60.3971,60.2704,60.2899,47552.0
2017-10-24 11:25:00,61.87,61.88,61.81,61.82,21299.0,60.2996,60.3094,60.2411,60.2509,21299.0
2017-10-24 11:30:00,61.83,61.83,61.8,61.8,13430.0,60.2606,60.2606,60.2314,60.2314,13430.0
2017-10-24 11:35:00,61.81,61.84,61.73,61.75,28031.0,60.2411,60.2704,60.1632,60.1827,28031.0
2017-10-24 11:40:00,61.75,61.77,61.7,61.72,19822.0,60.1827,60.2021,60.1339,60.1534,19822.0
2017-10-24 11:45:00,61.72,61.73,61.69,61.7,19016.0,60.1534,60.1632,60.1242,60.1339,19016.0
2017-10-24 11:50:00,61.7,61.71,61.65,61.69,23445.0,60.1339,60.1437,60.0852,60.1242,23445.0
2017-10-24 11:55:00,61.69,61.78,61.68,61.77,12506.0,60.1242,60.2119,60.1144,60.2021,12506.0
2017-10-24 12:00:00,61.77,61.77,61.62,61.62,22014.0,60.2021,60.2021,60.056,60.056,22014.0
2017-10-24 12:05:00,61.62,61.62,61.46,61.5,37350.0,60.056,60.056,59.9,59.939,37350.0
2017-10-24 12:10:00,61.5,61.62,61.5,61.61,25722.0,59.939,60.056,59.939,60.0462,25722.0
2017-10-24 12:15:00,61.62,61.71,61.6,61.71,21825.0,60.056,60.1437,60.0365,60.1437,21825.0
2017-10-24 12:20:00,61.7,61.71,61.68,61.7,17814.0,60.1339,60.1437,60.1144,60.1339,17814.0
2017-10-24 12:25:00,61.68,61.71,61.68,61.69,20168.0,60.1144,60.1437,60.1144,60.1242,20168.0
2017-10-24 12:30:00,61.69,61.74,61.68,61.71,17688.0,60.1242,60.1729,60.1144,60.1437,17688.0
2017-10-24 12:35:00,61.73,61.75,61.72,61.72,17394.0,60.1632,60.1827,60.1534,60.1534,17394.0
2017-10-24 12:40:00,61.73,61.73,61.64,61.65,25195.0,60.1632,60.1632,60.0754,60.0852,25195.0
2017-10-24 12:45:00,61.65,61.72,61.65,61.69,19095.0,60.0852,60.1534,60.0852,60.1242,19095.0
2017-10-24 12:50:00,61.69,61.73,61.69,61.72,25716.0,60.1242,60.1632,60.1242,60.1534,25716.0
2017-10-24 12:55:00,61.72,61.77,61.67,61.77,24943.0,60.1534,60.2021,60.1047,60.2021,24943.0
2017-10-24 13:00:00,61.79,61.87,61.74,61.84,26510.0,60.2216,60.2996,60.1729,60.2704,26510.0
2017-10-24 13:05:00,61.84,61.88,61.81,61.84,14800.0,60.2704,60.3094,60.2411,60.2704,14800.0
2017-10-24 13:10:00,61.85,61.88,61.8,61.85,24792.0,60.2801,60.3094,60.2314,60.2801,24792.0
2017-10-24 13:15:00,61.83,62.07,61.83,62.0,38599.0,60.2606,60.4945,60.2606,60.4263,38599.0
2017-10-24 13:20:00,61.97,61.98,61.87,61.88,35901.0,60.3971,60.4068,60.2996,60.3094,35901.0
2017-10-24 13:25:00,61.87,62.0,61.87,61.94,35621.0,60.2996,60.4263,60.2996,60.3678,35621.0
2017-10-24 13:30:00,61.93,62.04,61.92,62.02,17788.0,60.3581,60.4653,60.3483,60.4458,17788.0
2017-10-24 13:35:00,62.0,62.06,61.97,62.0,30732.0,60.4263,60.4848,60.3971,60.4263,30732.0
2017-10-24 13:40:00,62.0,62.16,61.99,62.09,28761.0,60.4263,60.5822,60.4166,60.514,28761.0
2017-10-24 13:45:00,62.08,62.14,62.06,62.09,12450.0,60.5043,60.5628,60.4848,60.514,12450.0
2017-10-24 13:50:00,62.1,62.13,62.01,62.04,14488.0,60.5238,60.553,60.4361,60.4653,14488.0
2017-10-24 13:55:00,62.04,62.12,62.02,62.11,11184.0,60.4653,60.5433,60.4458,60.5335,11184.0
2017-10-24 14:00:00,62.13,62.13,61.92,61.92,48529.0,60.553,60.553,60.3483,60.3483,48529.0
2017-10-24 14:05:00,61.93,61.96,61.84,61.85,25069.0,60.3581,60.3873,60.2704,60.2801,25069.0
2017-10-24 14:10:00,61.85,61.9,61.83,61.85,25920.0,60.2801,60.3288,60.2606,60.2801,25920.0
2017-10-24 14:15:00,61.85,61.97,61.84,61.97,30683.0,60.2801,60.3971,60.2704,60.3971,30683.0
2017-10-24 14:20:00,61.97,62.08,61.97,62.01,17200.0,60.3971,60.5043,60.3971,60.4361,17200.0
2017-10-24 14:25:00,62.02,62.02,61.95,62.0,15540.0,60.4458,60.4458,60.3776,60.4263,15540.0
2017-10-24 14:30:00,62.01,62.06,61.99,62.06,13186.0,60.4361,60.4848,60.4166,60.4848,13186.0
2017-10-24 14:35:00,62.04,62.07,61.99,62.03,14269.0,60.4653,60.4945,60.4166,60.4555,14269.0
2017-10-24 14:40:00,62.04,62.06,62.0,62.06,15447.0,60.4653,60.4848,60.4263,60.4848,15447.0
2017-10-24 14:45:00,62.07,62.11,62.05,62.09,13744.0,60.4945,60.5335,60.475,60.514,13744.0
2017-10-24 14:50:00,62.1,62.1,62.0,62.05,21454.0,60.5238,60.5238,60.4263,60.475,21454.0
2017-10-24 14:55:00,62.06,62.09,62.01,62.03,33647.0,60.4848,60.514,60.4361,60.4555,33647.0
2017-10-24 15:00:00,62.03,62.15,62.02,62.13,32402.0,60.4555,60.5725,60.4458,60.553,32402.0
2017-10-24 15:05:00,62.12,62.15,62.04,62.07,32442.0,60.5433,60.5725,60.4653,60.4945,32442.0
2017-10-24 15:10:00,62.08,62.14,62.06,62.1,27910.0,60.5043,60.5628,60.4848,60.5238,27910.0
2017-10-24 15:15:00,62.1,62.14,62.09,62.12,26905.0,60.5238,60.5628,60.514,60.5433,26905.0
2017-10-24 15:20:00,62.12,62.17,62.07,62.11,38140.0,60.5433,60.592,60.4945,60.5335,38140.0
2017-10-24 15:25:00,62.11,62.16,62.1,62.12,31463.0,60.5335,60.5822,60.5238,60.5433,31463.0
2017-10-24 15:30:00,62.12,62.18,62.11,62.12,56551.0,60.5433,60.6017,60.5335,60.5433,56551.0
2017-10-24 15:35:00,62.12,62.15,62.1,62.12,39276.0,60.5433,60.5725,60.5238,60.5433,39276.0
2017-10-24 15:40:00,62.11,62.12,62.03,62.03,56724.0,60.5335,60.5433,60.4555,60.4555,56724.0
2017-10-24 15:45:00,62.03,62.03,61.92,61.93,87481.0,60.4555,60.4555,60.3483,60.3581,87481.0
2017-10-24 15:50:00,61.93,62.15,61.92,62.12,151839.0,60.3581,60.5725,60.3483,60.5433,151839.0
2017-10-24 15:55:00,62.13,62.17,62.12,62.17,167664.0,60.553,60.592,60.5433,60.592,167664.0
2017-10-25 09:30:00,61.84,61.89,61.64,61.71,48348.0,60.2704,60.3191,60.0754,60.1437,48348.0
2017-10-25 09:35:00,61.7,61.73,61.3,61.35,46990.0,60.1339,60.1632,59.7441,59.7928,46990.0
2017-10-25 09:40:00,61.34,61.65,61.26,61.65,63447.0,59.7831,60.0852,59.7051,60.0852,63447.0
2017-10-25 09:45:00,61.62,61.66,61.3,61.61,103198.0,60.056,60.0949,59.7441,60.0462,103198.0
2017-10-25 09:50:00,61.58,61.64,61.45,61.5,24336.0,60.017,60.0754,59.8903,59.939,24336.0
2017-10-25 09:55:00,61.51,61.62,61.48,61.6,8027.0,59.9487,60.056,59.9195,60.0365,8027.0
2017-10-25 10:00:00,61.63,61.8,61.63,61.8,40707.0,60.0657,60.2314,60.0657,60.2314,40707.0
2017-10-25 10:05:00,61.81,61.95,61.77,61.9,28340.0,60.2411,60.3776,60.2021,60.3288,28340.0
2017-10-25 10:10:00,61.93,62.03,61.82,61.98,18173.0,60.3581,60.4555,60.2509,60.4068,18173.0
2017-10-25 10:15:00,61.97,62.06,61.91,62.0,21291.0,60.3971,60.4848,60.3386,60.4263,21291.0
2017-10-25 10:20:00,61.95,62.01,61.9,61.92,16991.0,60.3776,60.4361,60.3288,60.3483,16991.0
2017-10-25 10:25:00,61.9,61.96,61.78,61.88,59523.0,60.3288,60.3873,60.2119,60.3094,59523.0
2017-10-25 10:30:00,61.87,61.88,61.62,61.71,29250.0,60.2996,60.3094,60.056,60.1437,29250.0
2017-10-25 10:35:00,61.7,61.77,61.68,61.69,5300.0,60.1339,60.2021,60.1144,60.1242,5300.0
2017-10-25 10:40:00,61.68,61.88,61.63,61.64,32752.0,60.1144,60.3094,60.0657,60.0754,32752.0
2017-10-25 10:45:00,61.63,61.75,61.55,61.63,13801.0,60.0657,60.1827,59.9877,60.0657,13801.0
2017-10-25 10:50:00,61.62,61.69,61.57,61.66,11636.0,60.056,60.1242,60.0072,60.0949,11636.0
2017-10-25 10:55:00,61.66,61.69,61.6,61.64,18166.0,60.0949,60.1242,60.0365,60.0754,18166.0
2017-10-25 11:00:00,61.63,61.97,61.56,61.86,56592.0,60.0657,60.3971,59.9975,60.2899,56592.0
2017-10-25 11:05:00,61.86,61.95,61.74,61.87,32716.0,60.2899,60.3776,60.1729,60.2996,32716.0
2017-10-25 11:10:00,61.84,61.88,61.72,61.8,32538.0,60.2704,60.3094,60.1534,60.2314,32538.0
2017-10-25 11:15:00,61.8,62.15,61.78,61.82,109305.0,60.2314,60.5725,60.2119,60.2509,109305.0
2017-10-25 11:20:00,61.83,61.92,61.78,61.92,12221.0,60.2606,60.3483,60.2119,60.3483,12221.0
2017-10-25 11:25:00,61.92,61.95,61.85,61.92,17596.0,60.3483,60.3776,60.2801,60.3483,17596.0
2017-10-25 11:30:00,61.92,61.94,61.84,61.9,13580.0,60.3483,60.3678,60.2704,60.3288,13580.0
2017-10-25 11:35:00,61.93,62.0,61.88,62.0,14296.0,60.3581,60.4263,60.3094,60.4263,14296.0
2017-10-25 11:40:00,62.02,62.02,61.91,61.95,13628.0,60.4458,60.4458,60.3386,60.3776,13628.0
2017-10-25 11:45:00,61.96,61.97,61.84,61.84,15486.0,60.3873,60.3971,60.2704,60.2704,15486.0
2017-10-25 11:50:00,61.85,61.88,61.81,61.85,15067.0,60.2801,60.3094,60.2411,60.2801,15067.0
2017-10-25 11:55:00,61.87,61.89,61.84,61.86,9478.0,60.2996,60.3191,60.2704,60.2899,9478.0
2017-10-25 12:00:00,61.85,61.94,61.84,61.94,17482.0,60.2801,60.3678,60.2704,60.3678,17482.0
2017-10-25 12:05:00,61.94,61.97,61.87,61.93,13850.0,60.3678,60.3971,60.2996,60.3581,13850.0
2017-10-25 12:10:00,61.89,61.96,61.88,61.96,15176.0,60.3191,60.3873,60.3094,60.3873,15176.0
2017-10-25 12:15:00,61.94,61.98,61.91,61.93,13825.0,60.3678,60.4068,60.3386,60.3581,13825.0
2017-10-25 12:20:00,61.93,61.93,61.87,61.9,11703.0,60.3581,60.3581,60.2996,60.3288,11703.0
2017-10-25 12:25:00,61.91,61.92,61.8,61.8,9700.0,60.3386,60.3483,60.2314,60.2314,9700.0
2017-10-25 12:30:00,61.8,61.83,61.76,61.81,12289.0,60.2314,60.2606,60.1924,60.2411,12289.0
2017-10-25 12:35:00,61.79,61.84,61.76,61.83,16531.0,60.2216,60.2704,60.1924,60.2606,16531.0
2017-10-25 12:40:00,61.83,61.89,61.82,61.85,14952.0,60.2606,60.3191,60.2509,60.2801,14952.0
2017-10-25 12:45:00,61.85,61.91,61.84,61.88,17980.0,60.2801,60.3386,60.2704,60.3094,17980.0
2017-10-25 12:50:00,61.89,61.94,61.87,61.9,18061.0,60.3191,60.3678,60.2996,60.3288,18061.0
2017-10-25 12:55:00,61.91,61.93,61.87,61.88,14148.0,60.3386,60.3581,60.2996,60.3094,14148.0
2017-10-25 13:00:00,61.88,61.9,61.8,61.83,18333.0,60.3094,60.3288,60.2314,60.2606,18333.0
2017-10-25 13:05:00,61.82,61.88,61.81,61.83,40563.0,60.2509,60.3094,60.2411,60.2606,40563.0
2017-10-25 13:10:00,61.84,61.85,61.81,61.82,33256.0,60.2704,60.2801,60.2411,60.2509,33256.0
2017-10-25 13:15:00,61.86,61.95,61.83,61.94,10484.0,60.2899,60.3776,60.2606,60.3678,10484.0
2017-10-25 13:20:00,61.94,62.08,61.9,62.0,24680.0,60.3678,60.5043,60.3288,60.4263,24680.0
2017-10-25 13:25:00,62.0,62.0,61.82,61.85,35710.0,60.4263,60.4263,60.2509,60.2801,35710.0
2017-10-25 13:30:00,61.87,61.91,61.8,61.83,23740.0,60.2996,60.3386,60.2314,60.2606,23740.0
2017-10-25 13:35:00,61.81,61.84,61.8,61.82,11405.0,60.2411,60.2704,60.2314,60.2509,11405.0
2017-10-25 13:40:00,61.83,61.87,61.8,61.86,15448.0,60.2606,60.2996,60.2314,60.2899,15448.0
2017-10-25 13:45:00,61.85,61.88,61.66,61.67,231054.0,60.2801,60.3094,60.0949,60.1047,231054.0
2017-10-25 13:50:00,61.65,61.67,61.59,61.65,27942.0,60.0852,60.1047,60.0267,60.0852,27942.0
2017-10-25 13:55:00,61.65,61.69,61.6,61.69,12988.0,60.0852,60.1242,60.0365,60.1242,12988.0
2017-10-25 14:00:00,61.69,61.69,61.63,61.69,13828.0,60.1242,60.1242,60.0657,60.1242,13828.0
2017-10-25 14:05:00,61.69,61.76,61.69,61.7,12286.0,60.1242,60.1924,60.1242,60.1339,12286.0
2017-10-25 14:10:00,61.69,61.71,61.59,61.6,42176.0,60.1242,60.1437,60.0267,60.0365,42176.0
2017-10-25 14:15:00,61.6,61.64,61.59,61.63,7900.0,60.0365,60.0754,60.0267,60.0657,7900.0
2017-10-25 14:20:00,61.61,61.65,61.58,61.59,10282.0,60.0462,60.0852,60.017,60.0267,10282.0
2017-10-25 14:25:00,61.58,61.64,61.57,61.64,4886.0,60.017,60.0754,60.0072,60.0754,4886.0
2017-10-25 14:30:00,61.62,61.63,61.56,61.63,11499.0,60.056,60.0657,59.9975,60.0657,11499.0
2017-10-25 14:35:00,61.63,61.64,61.6,61.64,8776.0,60.0657,60.0754,60.0365,60.0754,8776.0
2017-10-25 14:40:00,61.65,61.66,61.57,61.57,14090.0,60.0852,60.0949,60.0072,60.0072,14090.0
2017-10-25 14:45:00,61.56,61.58,61.5,61.51,35256.0,59.9975,60.017,59.939,59.9487,35256.0
2017-10-25 14:50:00,61.51,61.52,61.47,61.48,14421.0,59.9487,59.9585,59.9098,59.9195,14421.0
2017-10-25 14:55:00,61.48,61.48,61.37,61.37,17407.0,59.9195,59.9195,59.8123,59.8123,17407.0
2017-10-25 15:00:00,61.37,61.39,61.31,61.35,22022.0,59.8123,59.8318,59.7538,59.7928,22022.0
2017-10-25 15:05:00,61.35,61.44,61.35,61.39,28083.0,59.7928,59.8805,59.7928,59.8318,28083.0
2017-10-25 15:10:00,61.39,61.45,61.39,61.4,31517.0,59.8318,59.8903,59.8318,59.8415,31517.0
2017-10-25 15:15:00,61.39,61.43,61.38,61.41,29294.0,59.8318,59.8708,59.822,59.8513,29294.0
2017-10-25 15:20:00,61.41,61.42,61.34,61.34,22405.0,59.8513,59.861,59.7831,59.7831,22405.0
2017-10-25 15:25:00,61.35,61.42,61.34,61.4,25359.0,59.7928,59.861,59.7831,59.8415,25359.0
2017-10-25 15:30:00,61.4,61.41,61.37,61.41,34237.0,59.8415,59.8513,59.8123,59.8513,34237.0
2017-10-25 15:35:00,61.4,61.41,61.39,61.4,38553.0,59.8415,59.8513,59.8318,59.8415,38553.0
2017-10-25 15:40:00,61.4,61.6,61.38,61.6,76771.0,59.8415,60.0365,59.822,60.0365,76771.0
2017-10-25 15:45:00,61.58,61.59,61.51,61.53,34174.0,60.017,60.0267,59.9487,59.9682,34174.0
2017-10-25 15:50:00,61.54,61.78,61.54,61.78,110349.0,59.978,60.2119,59.978,60.2119,110349.0
2017-10-25 15:55:00,61.78,61.82,61.75,61.81,178440.0,60.2119,60.2509,60.1827,60.2411,178440.0
2017-10-26 09:30:00,62.07,62.07,61.4,61.43,75596.0,60.4945,60.4945,59.8415,59.8708,75596.0
2017-10-26 09:35:00,61.47,61.79,61.45,61.64,38610.0,59.9098,60.2216,59.8903,60.0754,38610.0
2017-10-26 09:40:00,61.68,62.09,61.67,62.09,37927.0,60.1144,60.514,60.1047,60.514,37927.0
2017-10-26 09:45:00,62.06,62.15,62.02,62.15,40436.0,60.4848,60.5725,60.4458,60.5725,40436.0
2017-10-26 09:50:00,62.15,62.19,62.05,62.05,31252.0,60.5725,60.6115,60.475,60.475,31252.0
2017-10-26 09:55:00,62.04,62.04,61.91,61.96,19609.0,60.4653,60.4653,60.3386,60.3873,19609.0
2017-10-26 10:00:00,61.92,61.96,61.87,61.95,20900.0,60.3483,60.3873,60.2996,60.3776,20900.0
2017-10-26 10:05:00,61.95,62.21,61.87,61.92,56154.0,60.3776,60.631,60.2996,60.3483,56154.0
2017-10-26 10:10:00,61.92,61.94,61.8,61.88,26700.0,60.3483,60.3678,60.2314,60.3094,26700.0
2017-10-26 10:15:00,61.87,61.93,61.69,61.77,40137.0,60.2996,60.3581,60.1242,60.2021,40137.0
2017-10-26 10:20:00,61.75,61.93,61.74,61.91,30964.0,60.1827,60.3581,60.1729,60.3386,30964.0
2017-10-26 10:25:00,61.9,62.04,61.9,62.04,21469.0,60.3288,60.4653,60.3288,60.4653,21469.0
2017-10-26 10:30:00,62.04,62.04,61.89,61.93,22049.0,60.4653,60.4653,60.3191,60.3581,22049.0
2017-10-26 10:35:00,61.93,61.98,61.9,61.98,16527.0,60.3581,60.4068,60.3288,60.4068,16527.0
2017-10-26 10:40:00,61.99,61.99,61.83,61.86,26738.0,60.4166,60.4166,60.2606,60.2899,26738.0
2017-10-26 10:45:00,61.85,61.92,61.84,61.88,14804.0,60.2801,60.3483,60.2704,60.3094,14804.0
2017-10-26 10:50:00,61.87,61.9,61.82,61.83,77499.0,60.2996,60.3288,60.2509,60.2606,77499.0
2017-10-26 10:55:00,61.84,61.89,61.83,61.86,18422.0,60.2704,60.3191,60.2606,60.2899,18422.0
2017-10-26 11:00:00,61.85,61.92,61.83,61.9,40850.0,60.2801,60.3483,60.2606,60.3288,40850.0
2017-10-26 11:05:00,61.9,61.92,61.85,61.88,19559.0,60.3288,60.3483,60.2801,60.3094,19559.0
2017-10-26 11:10:00,61.89,61.93,61.86,61.91,21190.0,60.3191,60.3581,60.2899,60.3386,21190.0
2017-10-26 11:15:00,61.9,61.9,61.77,61.84,17894.0,60.3288,60.3288,60.2021,60.2704,17894.0
2017-10-26 11:20:00,61.84,61.9,61.79,61.84,29167.0,60.2704,60.3288,60.2216,60.2704,29167.0
2017-10-26 11:25:00,61.83,61.9,61.82,61.9,19972.0,60.2606,60.3288,60.2509,60.3288,19972.0
2017-10-26 11:30:00,61.9,61.96,61.85,61.9,16319.0,60.3288,60.3873,60.2801,60.3288,16319.0
2017-10-26 11:35:00,61.9,61.92,61.83,61.84,11567.0,60.3288,60.3483,60.2606,60.2704,11567.0
2017-10-26 11:40:00,61.85,61.92,61.82,61.9,15413.0,60.2801,60.3483,60.2509,60.3288,15413.0
2017-10-26 11:45:00,61.91,61.92,61.88,61.9,18234.0,60.3386,60.3483,60.3094,60.3288,18234.0
2017-10-26 11:50:00,61.9,61.91,61.86,61.87,19101.0,60.3288,60.3386,60.2899,60.2996,19101.0
2017-10-26 11:55:00,61.87,61.89,61.84,61.89,30610.0,60.2996,60.3191,60.2704,60.3191,30610.0
2017-10-26 12:00:00,61.88,61.89,61.84,61.86,14389.0,60.3094,60.3191,60.2704,60.2899,14389.0
2017-10-26 12:05:00,61.86,61.86,61.81,61.84,14741.0,60.2899,60.2899,60.2411,60.2704,14741.0
2017-10-26 12:10:00,61.84,61.89,61.83,61.86,21319.0,60.2704,60.3191,60.2606,60.2899,21319.0
2017-10-26 12:15:00,61.85,61.9,61.84,61.86,24487.0,60.2801,60.3288,60.2704,60.2899,24487.0
2017-10-26 12:20:00,61.85,61.88,61.84,61.87,14937.0,60.2801,60.3094,60.2704,60.2996,14937.0
2017-10-26 12:25:00,61.88,61.9,61.87,61.88,68159.0,60.3094,60.3288,60.2996,60.3094,68159.0
2017-10-26 12:30:00,61.88,61.89,61.87,61.89,22296.0,60.3094,60.3191,60.2996,60.3191,22296.0
2017-10-26 12:35:00,61.88,61.92,61.85,61.91,33321.0,60.3094,60.3483,60.2801,60.3386,33321.0
2017-10-26 12:40:00,61.93,61.93,61.89,61.91,6436.0,60.3581,60.3581,60.3191,60.3386,6436.0
2017-10-26 12:45:00,61.9,61.93,61.88,61.9,39937.0,60.3288,60.3581,60.3094,60.3288,39937.0
2017-10-26 12:50:00,61.91,61.94,61.88,61.93,86537.0,60.3386,60.3678,60.3094,60.3581,86537.0
2017-10-26 12:55:00,61.92,61.93,61.89,61.89,35950.0,60.3483,60.3581,60.3191,60.3191,35950.0
2017-10-26 13:00:00,61.9,61.92,61.87,61.92,18291.0,60.3288,60.3483,60.2996,60.3483,18291.0
2017-10-26 13:05:00,61.92,61.94,61.91,61.91,33793.0,60.3483,60.3678,60.3386,60.3386,33793.0
2017-10-26 13:10:00,61.9,61.91,61.88,61.9,12741.0,60.3288,60.3386,60.3094,60.3288,12741.0
2017-10-26 13:15:00,61.9,61.92,61.89,61.89,6863.0,60.3288,60.3483,60.3191,60.3191,6863.0
2017-10-26 13:20:00,61.89,61.92,61.88,61.92,13600.0,60.3191,60.3483,60.3094,60.3483,13600.0
2017-10-26 13:25:00,61.92,61.92,61.89,61.9,20262.0,60.3483,60.3483,60.3191,60.3288,20262.0
2017-10-26 13:30:00,61.9,61.92,61.87,61.89,18410.0,60.3288,60.3483,60.2996,60.3191,18410.0
2017-10-26 13:35:00,61.89,61.91,61.88,61.89,14037.0,60.3191,60.3386,60.3094,60.3191,14037.0
2017-10-26 13:40:00,61.89,61.91,61.89,61.9,8022.0,60.3191,60.3386,60.3191,60.3288,8022.0
2017-10-26 13:45:00,61.89,61.9,61.87,61.88,32783.0,60.3191,60.3288,60.2996,60.3094,32783.0
2017-10-26 13:50:00,61.87,61.87,61.82,61.84,27652.0,60.2996,60.2996,60.2509,60.2704,27652.0
2017-10-26 13:55:00,61.84,61.84,61.77,61.79,18860.0,60.2704,60.2704,60.2021,60.2216,18860.0
2017-10-26 14:00:00,61.78,61.82,61.78,61.82,26538.0,60.2119,60.2509,60.2119,60.2509,26538.0
2017-10-26 14:05:00,61.82,61.83,61.8,61.83,12052.0,60.2509,60.2606,60.2314,60.2606,12052.0
2017-10-26 14:10:00,61.83,61.84,61.8,61.82,14048.0,60.2606,60.2704,60.2314,60.2509,14048.0
2017-10-26 14:15:00,61.82,61.85,61.81,61.84,10094.0,60.2509,60.2801,60.2411,60.2704,10094.0
2017-10-26 14:20:00,61.85,61.9,61.82,61.83,50802.0,60.2801,60.3288,60.2509,60.2606,50802.0
2017-10-26 14:25:00,61.83,61.87,61.82,61.84,8100.0,60.2606,60.2996,60.2509,60.2704,8100.0
2017-10-26 14:30:00,61.84,61.87,61.82,61.85,10239.0,60.2704,60.2996,60.2509,60.2801,10239.0
2017-10-26 14:35:00,61.84,61.85,61.81,61.82,9089.0,60.2704,60.2801,60.2411,60.2509,9089.0
2017-10-26 14:40:00,61.82,61.86,61.8,61.85,12209.0,60.2509,60.2899,60.2314,60.2801,12209.0
2017-10-26 14:45:00,61.86,61.89,61.82,61.83,21024.0,60.2899,60.3191,60.2509,60.2606,21024.0
2017-10-26 14:50:00,61.84,61.88,61.82,61.88,15532.0,60.2704,60.3094,60.2509,60.3094,15532.0
2017-10-26 14:55:00,61.87,61.89,61.82,61.85,17780.0,60.2996,60.3191,60.2509,60.2801,17780.0
2017-10-26 15:00:00,61.86,61.86,61.79,61.8,24661.0,60.2899,60.2899,60.2216,60.2314,24661.0
2017-10-26 15:05:00,61.79,61.8,61.74,61.75,15482.0,60.2216,60.2314,60.1729,60.1827,15482.0
2017-10-26 15:10:00,61.75,61.8,61.74,61.79,24653.0,60.1827,60.2314,60.1729,60.2216,24653.0
2017-10-26 15:15:00,61.79,61.8,61.75,61.78,24574.0,60.2216,60.2314,60.1827,60.2119,24574.0
2017-10-26 15:20:00,61.77,61.8,61.76,61.79,21349.0,60.2021,60.2314,60.1924,60.2216,21349.0
2017-10-26 15:25:00,61.79,61.79,61.75,61.78,26497.0,60.2216,60.2216,60.1827,60.2119,26497.0
2017-10-26 15:30:00,61.79,61.82,61.75,61.79,36485.0,60.2216,60.2509,60.1827,60.2216,36485.0
2017-10-26 15:35:00,61.79,61.81,61.72,61.73,32229.0,60.2216,60.2411,60.1534,60.1632,32229.0
2017-10-26 15:40:00,61.73,61.73,61.64,61.65,66361.0,60.1632,60.1632,60.0754,60.0852,66361.0
2017-10-26 15:45:00,61.65,61.65,61.56,61.61,95359.0,60.0852,60.0852,59.9975,60.0462,95359.0
2017-10-26 15:50:00,61.61,61.67,61.59,61.65,82146.0,60.0462,60.1047,60.0267,60.0852,82146.0
2017-10-26 15:55:00,61.66,61.68,61.61,61.62,227401.0,60.0949,60.1144,60.0462,60.056,227401.0
2017-10-27 09:30:00,61.37,61.69,61.36,61.67,62447.0,59.8123,60.1242,59.8026,60.1047,62447.0
2017-10-27 09:35:00,61.65,61.65,61.36,61.43,24924.0,60.0852,60.0852,59.8026,59.8708,24924.0
2017-10-27 09:40:00,61.4,61.65,61.4,61.61,48528.0,59.8415,60.0852,59.8415,60.0462,48528.0
2017-10-27 09:45:00,61.6,61.64,61.55,61.57,27932.0,60.0365,60.0754,59.9877,60.0072,27932.0
2017-10-27 09:50:00,61.58,61.59,61.41,61.56,29811.0,60.017,60.0267,59.8513,59.9975,29811.0
2017-10-27 09:55:00,61.56,61.56,61.5,61.53,25849.0,59.9975,59.9975,59.939,59.9682,25849.0
2017-10-27 10:00:00,61.57,61.75,61.54,61.72,41691.0,60.0072,60.1827,59.978,60.1534,41691.0
2017-10-27 10:05:00,61.71,61.73,61.61,61.72,14880.0,60.1437,60.1632,60.0462,60.1534,14880.0
2017-10-27 10:10:00,61.73,61.8,61.68,61.8,27352.0,60.1632,60.2314,60.1144,60.2314,27352.0
2017-10-27 10:15:00,61.76,61.85,61.76,61.82,16336.0,60.1924,60.2801,60.1924,60.2509,16336.0
2017-10-27 10:20:00,61.83,61.84,61.62,61.73,32417.0,60.2606,60.2704,60.056,60.1632,32417.0
2017-10-27 10:25:00,61.73,61.85,61.72,61.85,14646.0,60.1632,60.2801,60.1534,60.2801,14646.0
2017-10-27 10:30:00,61.86,61.97,61.82,61.95,18007.0,60.2899,60.3971,60.2509,60.3776,18007.0
2017-10-27 10:35:00,61.97,62.02,61.96,62.02,19066.0,60.3971,60.4458,60.3873,60.4458,19066.0
2017-10-27 10:40:00,62.02,62.07,61.98,62.04,29418.0,60.4458,60.4945,60.4068,60.4653,29418.0
2017-10-27 10:45:00,62.03,62.13,62.03,62.1,20925.0,60.4555,60.553,60.4555,60.5238,20925.0
2017-10-27 10:50:00,62.13,62.22,62.06,62.13,25200.0,60.553,60.6407,60.4848,60.553,25200.0
2017-10-27 10:55:00,62.12,62.13,62.07,62.08,9647.0,60.5433,60.553,60.4945,60.5043,9647.0
2017-10-27 11:00:00,62.08,62.17,62.08,62.17,36390.0,60.5043,60.592,60.5043,60.592,36390.0
2017-10-27 11:05:00,62.16,62.24,62.15,62.18,18655.0,60.5822,60.6602,60.5725,60.6017,18655.0
2017-10-27 11:10:00,62.17,62.19,62.16,62.18,10388.0,60.592,60.6115,60.5822,60.6017,10388.0
2017-10-27 11:15:00,62.18,62.23,62.16,62.22,22718.0,60.6017,60.6505,60.5822,60.6407,22718.0
2017-10-27 11:20:00,62.22,62.29,62.22,62.26,21161.0,60.6407,60.7089,60.6407,60.6797,21161.0
2017-10-27 11:25:00,62.26,62.33,62.24,62.31,24678.0,60.6797,60.7479,60.6602,60.7284,24678.0
2017-10-27 11:30:00,62.33,62.35,62.21,62.21,55676.0,60.7479,60.7674,60.631,60.631,55676.0
2017-10-27 11:35:00,62.22,62.23,62.13,62.15,32686.0,60.6407,60.6505,60.553,60.5725,32686.0
2017-10-27 11:40:00,62.14,62.16,62.11,62.14,33425.0,60.5628,60.5822,60.5335,60.5628,33425.0
2017-10-27 11:45:00,62.14,62.18,62.12,62.18,36327.0,60.5628,60.6017,60.5433,60.6017,36327.0
2017-10-27 11:50:00,62.17,62.26,62.13,62.25,20636.0,60.592,60.6797,60.553,60.67,20636.0
2017-10-27 11:55:00,62.25,62.26,62.18,62.22,14515.0,60.67,60.6797,60.6017,60.6407,14515.0
2017-10-27 12:00:00,62.22,62.27,62.14,62.14,17100.0,60.6407,60.6895,60.5628,60.5628,17100.0
2017-10-27 12:05:00,62.14,62.19,62.14,62.16,16682.0,60.5628,60.6115,60.5628,60.5822,16682.0
2017-10-27 12:10:00,62.16,62.2,62.15,62.19,7040.0,60.5822,60.6212,60.5725,60.6115,7040.0
2017-10-27 12:15:00,62.19,62.27,62.18,62.23,20868.0,60.6115,60.6895,60.6017,60.6505,20868.0
2017-10-27 12:20:00,62.22,62.28,62.22,62.24,14062.0,60.6407,60.6992,60.6407,60.6602,14062.0
2017-10-27 12:25:00,62.24,62.28,62.24,62.28,23677.0,60.6602,60.6992,60.6602,60.6992,23677.0
2017-10-27 12:30:00,62.29,62.34,62.27,62.34,13036.0,60.7089,60.7577,60.6895,60.7577,13036.0
2017-10-27 12:35:00,62.33,62.36,62.29,62.34,23190.0,60.7479,60.7772,60.7089,60.7577,23190.0
2017-10-27 12:40:00,62.33,62.34,62.27,62.34,14402.0,60.7479,60.7577,60.6895,60.7577,14402.0
2017-10-27 12:45:00,62.33,62.33,62.29,62.31,11924.0,60.7479,60.7479,60.7089,60.7284,11924.0
2017-10-27 12:50:00,62.32,62.38,62.31,62.38,14050.0,60.7382,60.7967,60.7284,60.7967,14050.0
2017-10-27 12:55:00,62.37,62.38,62.3,62.32,12116.0,60.7869,60.7967,60.7187,60.7382,12116.0
2017-10-27 13:00:00,62.32,62.42,62.32,62.41,38556.0,60.7382,60.8356,60.7382,60.8259,38556.0
2017-10-27 13:05:00,62.4,62.41,62.33,62.39,17664.0,60.8162,60.8259,60.7479,60.8064,17664.0
2017-10-27 13:10:00,62.39,62.43,62.38,62.39,10715.0,60.8064,60.8454,60.7967,60.8064,10715.0
2017-10-27 13:15:00,62.4,62.43,62.36,62.38,44215.0,60.8162,60.8454,60.7772,60.7967,44215.0
2017-10-27 13:20:00,62.37,62.37,62.31,62.36,34038.0,60.7869,60.7869,60.7284,60.7772,34038.0
2017-10-27 13:25:00,62.36,62.42,62.35,62.42,6416.0,60.7772,60.8356,60.7674,60.8356,6416.0
2017-10-27 13:30:00,62.43,62.46,62.41,62.46,22734.0,60.8454,60.8746,60.8259,60.8746,22734.0
2017-10-27 13:35:00,62.46,62.48,62.39,62.4,11742.0,60.8746,60.8941,60.8064,60.8162,11742.0
2017-10-27 13:40:00,62.39,62.41,62.33,62.34,25335.0,60.8064,60.8259,60.7479,60.7577,25335.0
2017-10-27 13:45:00,62.34,62.36,62.28,62.3,8167.0,60.7577,60.7772,60.6992,60.7187,8167.0
2017-10-27 13:50:00,62.3,62.35,62.3,62.34,15335.0,60.7187,60.7674,60.7187,60.7577,15335.0
2017-10-27 13:55:00,62.33,62.34,62.28,62.3,12947.0,60.7479,60.7577,60.6992,60.7187,12947.0
2017-10-27 14:00:00,62.29,62.31,62.27,62.31,11651.0,60.7089,60.7284,60.6895,60.7284,11651.0
2017-10-27 14:05:00,62.3,62.39,62.3,62.39,19172.0,60.7187,60.8064,60.7187,60.8064,19172.0
2017-10-27 14:10:00,62.39,62.48,62.39,62.46,12721.0,60.8064,60.8941,60.8064,60.8746,12721.0
2017-10-27 14:15:00,62.46,62.5,62.44,62.5,17629.0,60.8746,60.9136,60.8551,60.9136,17629.0
2017-10-27 14:20:00,62.49,62.53,62.47,62.47,15848.0,60.9039,60.9429,60.8844,60.8844,15848.0
2017-10-27 14:25:00,62.5,62.51,62.44,62.48,17997.0,60.9136,60.9234,60.8551,60.8941,17997.0
2017-10-27 14:30:00,62.47,62.49,62.45,62.48,9330.0,60.8844,60.9039,60.8649,60.8941,9330.0
2017-10-27 14:35:00,62.49,62.5,62.47,62.49,9490.0,60.9039,60.9136,60.8844,60.9039,9490.0
2017-10-27 14:40:00,62.49,62.5,62.42,62.46,52838.0,60.9039,60.9136,60.8356,60.8746,52838.0
2017-10-27 14:45:00,62.46,62.46,62.32,62.34,11710.0,60.8746,60.8746,60.7382,60.7577,11710.0
2017-10-27 14:50:00,62.33,62.37,62.32,62.33,15253.0,60.7479,60.7869,60.7382,60.7479,15253.0
2017-10-27 14:55:00,62.31,62.4,62.31,62.4,26447.0,60.7284,60.8162,60.7284,60.8162,26447.0
2017-10-27 15:00:00,62.41,62.48,62.36,62.46,31586.0,60.8259,60.8941,60.7772,60.8746,31586.0
2017-10-27 15:05:00,62.47,62.51,62.44,62.5,16700.0,60.8844,60.9234,60.8551,60.9136,16700.0
2017-10-27 15:10:00,62.49,62.53,62.48,62.49,24190.0,60.9039,60.9429,60.8941,60.9039,24190.0
2017-10-27 15:15:00,62.49,62.53,62.47,62.51,22820.0,60.9039,60.9429,60.8844,60.9234,22820.0
2017-10-27 15:20:00,62.5,62.5,62.46,62.46,24057.0,60.9136,60.9136,60.8746,60.8746,24057.0
2017-10-27 15:25:00,62.47,62.53,62.47,62.49,42196.0,60.8844,60.9429,60.8844,60.9039,42196.0
2017-10-27 15:30:00,62.49,62.5,62.4,62.47,42897.0,60.9039,60.9136,60.8162,60.8844,42897.0
2017-10-27 15:35:00,62.46,62.47,62.37,62.45,62479.0,60.8746,60.8844,60.7869,60.8649,62479.0
2017-10-27 15:40:00,62.46,62.59,62.46,62.59,65850.0,60.8746,61.0013,60.8746,61.0013,65850.0
2017-10-27 15:45:00,62.58,62.64,62.57,62.63,92756.0,60.9916,61.0501,60.9818,61.0403,92756.0
2017-10-27 15:50:00,62.64,62.79,62.63,62.78,212811.0,61.0501,61.1963,61.0403,61.1865,212811.0
2017-10-27 15:55:00,62.78,62.89,62.74,62.84,397947.0,61.1865,61.2937,61.1475,61.245,397947.0
2017-10-30 09:30:00,62.56,62.7,62.56,62.61,30835.0,60.9721,61.1085,60.9721,61.0208,30835.0
2017-10-30 09:35:00,62.65,62.78,62.57,62.69,60930.0,61.0598,61.1865,60.9818,61.0988,60930.0
2017-10-30 09:40:00,62.69,62.75,62.59,62.65,33113.0,61.0988,61.1573,61.0013,61.0598,33113.0
2017-10-30 09:45:00,62.65,62.71,62.56,62.6,46138.0,61.0598,61.1183,60.9721,61.0111,46138.0
2017-10-30 09:50:00,62.59,62.69,62.49,62.67,43709.0,61.0013,61.0988,60.9039,61.0793,43709.0
2017-10-30 09:55:00,62.65,62.78,62.64,62.7,36869.0,61.0598,61.1865,61.0501,61.1085,36869.0
2017-10-30 10:00:00,62.72,62.75,62.68,62.75,23050.0,61.128,61.1573,61.089,61.1573,23050.0
2017-10-30 10:05:00,62.74,62.82,62.72,62.73,117163.0,61.1475,61.2255,61.128,61.1378,117163.0
2017-10-30 10:10:00,62.76,62.83,62.69,62.73,25800.0,61.167,61.2352,61.0988,61.1378,25800.0
2017-10-30 10:15:00,62.74,62.76,62.69,62.74,19774.0,61.1475,61.167,61.0988,61.1475,19774.0
2017-10-30 10:20:00,62.73,62.88,62.69,62.8,18778.0,61.1378,61.284,61.0988,61.206,18778.0
2017-10-30 10:25:00,62.82,62.86,62.77,62.79,13104.0,61.2255,61.2645,61.1768,61.1963,13104.0
2017-10-30 10:30:00,62.79,62.82,62.64,62.79,29942.0,61.1963,61.2255,61.0501,61.1963,29942.0
2017-10-30 10:35:00,62.79,62.93,62.73,62.93,36132.0,61.1963,61.3327,61.1378,61.3327,36132.0
2017-10-30 10:40:00,62.91,62.91,62.82,62.84,10166.0,61.3132,61.3132,61.2255,61.245,10166.0
2017-10-30 10:45:00,62.83,62.87,62.82,62.87,11901.0,61.2352,61.2742,61.2255,61.2742,11901.0
2017-10-30 10:50:00,62.86,62.94,62.83,62.9,11203.0,61.2645,61.3424,61.2352,61.3035,11203.0
2017-10-30 10:55:00,62.9,62.92,62.88,62.9,11194.0,61.3035,61.323,61.284,61.3035,11194.0
2017-10-30 11:00:00,62.88,62.9,62.86,62.9,12913.0,61.284,61.3035,61.2645,61.3035,12913.0
2017-10-30 11:05:00,62.89,62.94,62.88,62.91,11170.0,61.2937,61.3424,61.284,61.3132,11170.0
2017-10-30 11:10:00,62.9,62.97,62.9,62.95,10594.0,61.3035,61.3717,61.3035,61.3522,10594.0
2017-10-30 11:15:00,62.95,62.95,62.76,62.77,69632.0,61.3522,61.3522,61.167,61.1768,69632.0
2017-10-30 11:20:00,62.78,62.79,62.74,62.79,16798.0,61.1865,61.1963,61.1475,61.1963,16798.0
2017-10-30 11:25:00,62.79,62.81,62.76,62.8,19455.0,61.1963,61.2157,61.167,61.206,19455.0
2017-10-30 11:30:00,62.78,62.87,62.78,62.79,20258.0,61.1865,61.2742,61.1865,61.1963,20258.0
2017-10-30 11:35:00,62.79,62.85,62.77,62.77,27343.0,61.1963,61.2547,61.1768,61.1768,27343.0
2017-10-30 11:40:00,62.77,62.82,62.76,62.8,29125.0,61.1768,61.2255,61.167,61.206,29125.0
2017-10-30 11:45:00,62.8,62.83,62.78,62.83,10564.0,61.206,61.2352,61.1865,61.2352,10564.0
2017-10-30 11:50:00,62.81,62.82,62.78,62.8,25245.0,61.2157,61.2255,61.1865,61.206,25245.0
2017-10-30 11:55:00,62.8,62.81,62.75,62.77,14880.0,61.206,61.2157,61.1573,61.1768,14880.0
2017-10-30 12:00:00,62.78,62.79,62.74,62.75,8315.0,61.1865,61.1963,61.1475,61.1573,8315.0
2017-10-30 12:05:00,62.73,62.76,62.73,62.75,20785.0,61.1378,61.167,61.1378,61.1573,20785.0
2017-10-30 12:10:00,62.74,62.76,62.7,62.75,21835.0,61.1475,61.167,61.1085,61.1573,21835.0
2017-10-30 12:15:00,62.74,62.78,62.73,62.73,13248.0,61.1475,61.1865,61.1378,61.1378,13248.0
2017-10-30 12:20:00,62.73,62.79,62.72,62.79,7299.0,61.1378,61.1963,61.128,61.1963,7299.0
2017-10-30 12:25:00,62.8,62.86,62.8,62.84,9011.0,61.206,61.2645,61.206,61.245,9011.0
2017-10-30 12:30:00,62.85,62.93,62.84,62.85,19138.0,61.2547,61.3327,61.245,61.2547,19138.0
2017-10-30 12:35:00,62.86,62.87,62.82,62.82,14773.0,61.2645,61.2742,61.2255,61.2255,14773.0
2017-10-30 12:40:00,62.82,62.83,62.8,62.8,22960.0,61.2255,61.2352,61.206,61.206,22960.0
2017-10-30 12:45:00,62.81,62.9,62.8,62.8,32260.0,61.2157,61.3035,61.206,61.206,32260.0
2017-10-30 12:50:00,62.8,62.83,62.74,62.77,29442.0,61.206,61.2352,61.1475,61.1768,29442.0
2017-10-30 12:55:00,62.76,62.79,62.74,62.78,29731.0,61.167,61.1963,61.1475,61.1865,29731.0
2017-10-30 13:00:00,62.78,62.78,59.1,59.81,1133525.0,61.1865,61.1865,57.5999,58.2919,1133525.0
2017-10-30 13:05:00,59.84,60.66,59.3,60.57,1037172.0,58.3211,59.1203,57.7948,59.0326,1037172.0
2017-10-30 13:10:00,60.54,60.58,59.88,60.06,723126.0,59.0034,59.0423,58.3601,58.5355,723126.0
2017-10-30 13:15:00,60.06,60.22,59.74,59.88,553923.0,58.5355,58.6915,58.2237,58.3601,553923.0
2017-10-30 13:20:00,59.87,60.1,59.75,59.83,358873.0,58.3504,58.5745,58.2334,58.3114,358873.0
2017-10-30 13:25:00,59.82,60.32,59.8,59.94,504633.0,58.3016,58.7889,58.2821,58.4186,504633.0
2017-10-30 13:30:00,59.94,60.06,59.61,59.69,409945.0,58.4186,58.5355,58.097,58.1749,409945.0
2017-10-30 13:35:00,59.69,59.88,59.48,59.64,325292.0,58.1749,58.3601,57.9703,58.1262,325292.0
2017-10-30 13:40:00,59.64,59.72,59.16,59.31,371487.0,58.1262,58.2042,57.6584,57.8046,371487.0
2017-10-30 13:45:00,59.3,59.45,59.26,59.38,426066.0,57.7948,57.941,57.7559,57.8728,426066.0
2017-10-30 13:50:00,59.39,60.8,59.39,60.38,778175.0,57.8826,59.2568,57.8826,58.8474,778175.0
2017-10-30 13:55:00,60.26,61.14,59.94,61.1,998161.0,58.7305,59.5881,58.4186,59.5492,998161.0
2017-10-30 14:00:00,61.11,61.34,60.36,60.36,556124.0,59.5589,59.7831,58.8279,58.8279,556124.0
2017-10-30 14:05:00,60.44,60.54,60.09,60.17,154359.0,58.9059,59.0034,58.5648,58.6428,154359.0
2017-10-30 14:10:00,60.17,60.83,60.17,60.31,249999.0,58.6428,59.286,58.6428,58.7792,249999.0
2017-10-30 14:15:00,60.3,60.54,59.78,59.81,175346.0,58.7695,59.0034,58.2627,58.2919,175346.0
2017-10-30 14:20:00,59.8,60.02,59.65,59.93,140898.0,58.2821,58.4966,58.136,58.4088,140898.0
2017-10-30 14:25:00,59.93,60.45,59.87,60.42,175680.0,58.4088,58.9156,58.3504,58.8864,175680.0
2017-10-30 14:30:00,60.42,60.64,60.29,60.55,97340.0,58.8864,59.1008,58.7597,59.0131,97340.0
2017-10-30 14:35:00,60.55,60.57,60.2,60.28,84626.0,59.0131,59.0326,58.672,58.75,84626.0
2017-10-30 14:40:00,60.25,60.31,60.06,60.11,52650.0,58.7207,58.7792,58.5355,58.5843,52650.0
2017-10-30 14:45:00,60.11,60.15,59.88,59.93,93944.0,58.5843,58.6233,58.3601,58.4088,93944.0
2017-10-30 14:50:00,59.92,60.03,59.88,60.0,89055.0,58.3991,58.5063,58.3601,58.4771,89055.0
2017-10-30 14:55:00,59.99,60.03,59.78,59.78,123256.0,58.4673,58.5063,58.2627,58.2627,123256.0
2017-10-30 15:00:00,59.79,59.92,59.58,59.88,197756.0,58.2724,58.3991,58.0677,58.3601,197756.0
2017-10-30 15:05:00,59.86,60.03,59.43,59.43,213265.0,58.3406,58.5063,57.9215,57.9215,213265.0
2017-10-30 15:10:00,59.43,59.55,59.38,59.52,131446.0,57.9215,58.0385,57.8728,58.0093,131446.0
2017-10-30 15:15:00,59.53,59.62,59.46,59.53,155436.0,58.019,58.1067,57.9508,58.019,155436.0
2017-10-30 15:20:00,59.5,59.62,59.47,59.55,96492.0,57.9898,58.1067,57.9605,58.0385,96492.0
2017-10-30 15:25:00,59.55,59.74,59.54,59.71,114318.0,58.0385,58.2237,58.0287,58.1944,114318.0
2017-10-30 15:30:00,59.74,59.81,59.7,59.72,133618.0,58.2237,58.2919,58.1847,58.2042,133618.0
2017-10-30 15:35:00,59.72,59.73,59.56,59.65,176225.0,58.2042,58.2139,58.0482,58.136,176225.0
2017-10-30 15:40:00,59.66,59.69,59.53,59.54,112946.0,58.1457,58.1749,58.019,58.0287,112946.0
2017-10-30 15:45:00,59.55,59.7,59.49,59.54,317133.0,58.0385,58.1847,57.98,58.0287,317133.0
2017-10-30 15:50:00,59.54,59.55,59.37,59.39,286425.0,58.0287,58.0385,57.8631,57.8826,286425.0
2017-10-30 15:55:00,59.39,59.54,59.38,59.47,435677.0,57.8826,58.0287,57.8728,57.9605,435677.0
2017-10-31 09:30:00,59.53,59.77,59.35,59.42,141414.0,58.019,58.2529,57.8436,57.9118,141414.0
2017-10-31 09:35:00,59.4,59.93,59.21,59.43,372196.0,57.8923,58.4088,57.7071,57.9215,372196.0
2017-10-31 09:40:00,59.43,60.05,59.4,59.77,461077.0,57.9215,58.5258,57.8923,58.2529,461077.0
2017-10-31 09:45:00,59.8,59.94,59.67,59.85,247430.0,58.2821,58.4186,58.1554,58.3309,247430.0
2017-10-31 09:50:00,59.79,60.14,59.67,59.95,170630.0,58.2724,58.6135,58.1554,58.4283,170630.0
2017-10-31 09:55:00,60.01,60.03,59.54,59.69,113753.0,58.4868,58.5063,58.0287,58.1749,113753.0
2017-10-31 10:00:00,59.68,59.68,59.55,59.55,65879.0,58.1652,58.1652,58.0385,58.0385,65879.0
2017-10-31 10:05:00,59.61,59.84,59.59,59.73,60415.0,58.097,58.3211,58.0775,58.2139,60415.0
2017-10-31 10:10:00,59.73,59.9,59.73,59.87,133545.0,58.2139,58.3796,58.2139,58.3504,133545.0
2017-10-31 10:15:00,59.86,59.97,59.85,59.9,92078.0,58.3406,58.4478,58.3309,58.3796,92078.0
2017-10-31 10:20:00,59.9,60.08,59.82,59.99,136505.0,58.3796,58.555,58.3016,58.4673,136505.0
2017-10-31 10:25:00,59.98,60.14,59.92,60.09,62472.0,58.4576,58.6135,58.3991,58.5648,62472.0
2017-10-31 10:30:00,60.09,60.1,59.91,59.94,68259.0,58.5648,58.5745,58.3894,58.4186,68259.0
2017-10-31 10:35:00,59.93,59.95,59.91,59.94,37777.0,58.4088,58.4283,58.3894,58.4186,37777.0
2017-10-31 10:40:00,59.93,59.96,59.91,59.95,40565.0,58.4088,58.4381,58.3894,58.4283,40565.0
2017-10-31 10:45:00,59.95,59.95,59.79,59.79,43001.0,58.4283,58.4283,58.2724,58.2724,43001.0
2017-10-31 10:50:00,59.81,59.91,59.63,59.83,168042.0,58.2919,58.3894,58.1165,58.3114,168042.0
2017-10-31 10:55:00,59.81,59.81,59.47,59.49,109785.0,58.2919,58.2919,57.9605,57.98,109785.0
2017-10-31 11:00:00,59.51,59.74,59.5,59.58,95096.0,57.9995,58.2237,57.9898,58.0677,95096.0
2017-10-31 11:05:00,59.57,59.65,59.51,59.61,34116.0,58.058,58.136,57.9995,58.097,34116.0
2017-10-31 11:10:00,59.6,59.81,59.55,59.58,76649.0,58.0872,58.2919,58.0385,58.0677,76649.0
2017-10-31 11:15:00,59.57,59.57,59.37,59.42,140040.0,58.058,58.058,57.8631,57.9118,140040.0
2017-10-31 11:20:00,59.42,59.67,59.42,59.43,74067.0,57.9118,58.1554,57.9118,57.9215,74067.0
2017-10-31 11:25:00,59.43,59.48,59.35,59.43,115046.0,57.9215,57.9703,57.8436,57.9215,115046.0
2017-10-31 11:30:00,59.43,59.6,59.42,59.46,40426.0,57.9215,58.0872,57.9118,57.9508,40426.0
2017-10-31 11:35:00,59.48,59.49,59.38,59.47,86920.0,57.9703,57.98,57.8728,57.9605,86920.0
2017-10-31 11:40:00,59.48,59.56,59.44,59.46,33667.0,57.9703,58.0482,57.9313,57.9508,33667.0
2017-10-31 11:45:00,59.47,59.5,59.39,59.39,28329.0,57.9605,57.9898,57.8826,57.8826,28329.0
2017-10-31 11:50:00,59.39,59.47,59.37,59.41,74482.0,57.8826,57.9605,57.8631,57.902,74482.0
2017-10-31 11:55:00,59.4,59.47,59.38,59.47,30614.0,57.8923,57.9605,57.8728,57.9605,30614.0
2017-10-31 12:00:00,59.47,59.48,59.43,59.48,13450.0,57.9605,57.9703,57.9215,57.9703,13450.0
2017-10-31 12:05:00,59.48,59.58,59.44,59.58,47023.0,57.9703,58.0677,57.9313,58.0677,47023.0
2017-10-31 12:10:00,59.6,59.84,59.59,59.84,45647.0,58.0872,58.3211,58.0775,58.3211,45647.0
2017-10-31 12:15:00,59.82,59.83,59.71,59.73,39275.0,58.3016,58.3114,58.1944,58.2139,39275.0
2017-10-31 12:20:00,59.74,59.74,59.68,59.68,23873.0,58.2237,58.2237,58.1652,58.1652,23873.0
2017-10-31 12:25:00,59.69,59.73,59.67,59.69,15917.0,58.1749,58.2139,58.1554,58.1749,15917.0
2017-10-31 12:30:00,59.7,59.71,59.66,59.7,15110.0,58.1847,58.1944,58.1457,58.1847,15110.0
2017-10-31 12:35:00,59.7,59.75,59.66,59.66,19494.0,58.1847,58.2334,58.1457,58.1457,19494.0
2017-10-31 12:40:00,59.66,59.81,59.66,59.81,33938.0,58.1457,58.2919,58.1457,58.2919,33938.0
2017-10-31 12:45:00,59.81,59.81,59.76,59.77,15042.0,58.2919,58.2919,58.2432,58.2529,15042.0
2017-10-31 12:50:00,59.77,59.79,59.73,59.77,28417.0,58.2529,58.2724,58.2139,58.2529,28417.0
2017-10-31 12:55:00,59.77,59.79,59.73,59.76,27162.0,58.2529,58.2724,58.2139,58.2432,27162.0
2017-10-31 13:00:00,59.75,59.79,59.62,59.76,104913.0,58.2334,58.2724,58.1067,58.2432,104913.0
2017-10-31 13:05:00,59.76,59.78,59.73,59.75,22228.0,58.2432,58.2627,58.2139,58.2334,22228.0
2017-10-31 13:10:00,59.77,59.77,59.68,59.75,23005.0,58.2529,58.2529,58.1652,58.2334,23005.0
2017-10-31 13:15:00,59.76,59.88,59.71,59.88,90340.0,58.2432,58.3601,58.1944,58.3601,90340.0
2017-10-31 13:20:00,59.88,59.88,59.82,59.85,29771.0,58.3601,58.3601,58.3016,58.3309,29771.0
2017-10-31 13:25:00,59.85,59.86,59.8,59.81,49677.0,58.3309,58.3406,58.2821,58.2919,49677.0
2017-10-31 13:30:00,59.8,59.82,59.76,59.79,18858.0,58.2821,58.3016,58.2432,58.2724,18858.0
2017-10-31 13:35:00,59.78,59.79,59.74,59.74,34074.0,58.2627,58.2724,58.2237,58.2237,34074.0
2017-10-31 13:40:00,59.74,59.76,59.72,59.72,10726.0,58.2237,58.2432,58.2042,58.2042,10726.0
2017-10-31 13:45:00,59.71,59.78,59.71,59.74,18227.0,58.1944,58.2627,58.1944,58.2237,18227.0
2017-10-31 13:50:00,59.73,59.76,59.63,59.68,28029.0,58.2139,58.2432,58.1165,58.1652,28029.0
2017-10-31 13:55:00,59.68,59.69,59.6,59.69,22716.0,58.1652,58.1749,58.0872,58.1749,22716.0
2017-10-31 14:00:00,59.68,59.72,59.55,59.57,47007.0,58.1652,58.2042,58.0385,58.058,47007.0
2017-10-31 14:05:00,59.56,59.59,59.38,59.43,97885.0,58.0482,58.0775,57.8728,57.9215,97885.0
2017-10-31 14:10:00,59.45,59.52,59.42,59.43,45442.0,57.941,58.0093,57.9118,57.9215,45442.0
2017-10-31 14:15:00,59.45,59.47,59.38,59.4,64541.0,57.941,57.9605,57.8728,57.8923,64541.0
2017-10-31 14:20:00,59.4,59.46,59.38,59.43,50445.0,57.8923,57.9508,57.8728,57.9215,50445.0
2017-10-31 14:25:00,59.43,59.45,59.37,59.43,50101.0,57.9215,57.941,57.8631,57.9215,50101.0
2017-10-31 14:30:00,59.42,59.45,59.4,59.44,32787.0,57.9118,57.941,57.8923,57.9313,32787.0
2017-10-31 14:35:00,59.44,59.59,59.43,59.56,114931.0,57.9313,58.0775,57.9215,58.0482,114931.0
2017-10-31 14:40:00,59.55,59.67,59.55,59.59,80010.0,58.0385,58.1554,58.0385,58.0775,80010.0
2017-10-31 14:45:00,59.59,59.64,59.56,59.62,47093.0,58.0775,58.1262,58.0482,58.1067,47093.0
2017-10-31 14:50:00,59.62,59.68,59.6,59.68,32876.0,58.1067,58.1652,58.0872,58.1652,32876.0
2017-10-31 14:55:00,59.67,59.79,59.67,59.76,100250.0,58.1554,58.2724,58.1554,58.2432,100250.0
2017-10-31 15:00:00,59.76,59.77,59.74,59.75,94407.0,58.2432,58.2529,58.2237,58.2334,94407.0
2017-10-31 15:05:00,59.75,59.78,59.72,59.78,46371.0,58.2334,58.2627,58.2042,58.2627,46371.0
2017-10-31 15:10:00,59.77,59.79,59.75,59.76,60771.0,58.2529,58.2724,58.2334,58.2432,60771.0
2017-10-31 15:15:00,59.76,59.79,59.75,59.78,168679.0,58.2432,58.2724,58.2334,58.2627,168679.0
2017-10-31 15:20:00,59.77,59.77,59.73,59.74,46893.0,58.2529,58.2529,58.2139,58.2237,46893.0
2017-10-31 15:25:00,59.75,59.85,59.73,59.77,53174.0,58.2334,58.3309,58.2139,58.2529,53174.0
2017-10-31 15:30:00,59.77,59.78,59.67,59.68,120773.0,58.2529,58.2627,58.1554,58.1652,120773.0
2017-10-31 15:35:00,59.67,59.68,59.47,59.49,117888.0,58.1554,58.1652,57.9605,57.98,117888.0
2017-10-31 15:40:00,59.49,59.6,59.49,59.55,149378.0,57.98,58.0872,57.98,58.0385,149378.0
2017-10-31 15:45:00,59.56,59.73,59.55,59.72,106779.0,58.0482,58.2139,58.0385,58.2042,106779.0
2017-10-31 15:50:00,59.73,59.74,59.65,59.68,252479.0,58.2139,58.2237,58.136,58.1652,252479.0
2017-10-31 15:55:00,59.67,59.69,59.62,59.65,323886.0,58.1554,58.1749,58.1067,58.136,323886.0
2017-11-01 09:30:00,60.03,60.18,59.85,60.15,59061.0,58.5063,58.6525,58.3309,58.6233,59061.0
2017-11-01 09:35:00,60.16,60.29,60.06,60.1,110663.0,58.633,58.7597,58.5355,58.5745,110663.0
2017-11-01 09:40:00,60.07,60.07,59.74,59.77,32910.0,58.5453,58.5453,58.2237,58.2529,32910.0
2017-11-01 09:45:00,59.76,59.81,59.67,59.7,27565.0,58.2432,58.2919,58.1554,58.1847,27565.0
2017-11-01 09:50:00,59.72,59.81,59.71,59.74,18330.0,58.2042,58.2919,58.1944,58.2237,18330.0
2017-11-01 09:55:00,59.74,59.98,59.71,59.89,52503.0,58.2237,58.4576,58.1944,58.3699,52503.0
2017-11-01 10:00:00,59.87,59.97,59.77,59.79,136317.0,58.3504,58.4478,58.2529,58.2724,136317.0
2017-11-01 10:05:00,59.79,59.89,59.73,59.86,39800.0,58.2724,58.3699,58.2139,58.3406,39800.0
2017-11-01 10:10:00,59.86,59.9,59.82,59.84,21577.0,58.3406,58.3796,58.3016,58.3211,21577.0
2017-11-01 10:15:00,59.84,59.86,59.78,59.79,29090.0,58.3211,58.3406,58.2627,58.2724,29090.0
2017-11-01 10:20:00,59.8,59.82,59.73,59.73,29864.0,58.2821,58.3016,58.2139,58.2139,29864.0
2017-11-01 10:25:00,59.73,59.74,59.5,59.51,39214.0,58.2139,58.2237,57.9898,57.9995,39214.0
2017-11-01 10:30:00,59.49,59.54,59.47,59.54,53018.0,57.98,58.0287,57.9605,58.0287,53018.0
2017-11-01 10:35:00,59.54,59.82,59.54,59.79,50686.0,58.0287,58.3016,58.0287,58.2724,50686.0
2017-11-01 10:40:00,59.78,59.99,59.78,59.94,17023.0,58.2627,58.4673,58.2627,58.4186,17023.0
2017-11-01 10:45:00,59.95,59.96,59.82,59.83,26936.0,58.4283,58.4381,58.3016,58.3114,26936.0
2017-11-01 10:50:00,59.83,59.84,59.75,59.76,12683.0,58.3114,58.3211,58.2334,58.2432,12683.0
2017-11-01 10:55:00,59.76,59.8,59.74,59.76,15639.0,58.2432,58.2821,58.2237,58.2432,15639.0
2017-11-01 11:00:00,59.77,59.77,59.62,59.64,9500.0,58.2529,58.2529,58.1067,58.1262,9500.0
2017-11-01 11:05:00,59.65,59.67,59.62,59.64,13800.0,58.136,58.1554,58.1067,58.1262,13800.0
2017-11-01 11:10:00,59.62,59.63,59.58,59.62,19113.0,58.1067,58.1165,58.0677,58.1067,19113.0
2017-11-01 11:15:00,59.62,59.64,59.55,59.58,16123.0,58.1067,58.1262,58.0385,58.0677,16123.0
2017-11-01 11:20:00,59.56,59.58,59.53,59.55,12725.0,58.0482,58.0677,58.019,58.0385,12725.0
2017-11-01 11:25:00,59.53,59.55,59.48,59.5,15410.0,58.019,58.0385,57.9703,57.9898,15410.0
2017-11-01 11:30:00,59.51,59.55,59.45,59.48,13576.0,57.9995,58.0385,57.941,57.9703,13576.0
2017-11-01 11:35:00,59.47,59.49,59.41,59.46,18499.0,57.9605,57.98,57.902,57.9508,18499.0
2017-11-01 11:40:00,59.45,59.5,59.43,59.48,19163.0,57.941,57.9898,57.9215,57.9703,19163.0
2017-11-01 11:45:00,59.48,59.54,59.45,59.52,27425.0,57.9703,58.0287,57.941,58.0093,27425.0
2017-11-01 11:50:00,59.52,59.55,59.47,59.49,14120.0,58.0093,58.0385,57.9605,57.98,14120.0
2017-11-01 11:55:00,59.49,59.52,59.45,59.49,14806.0,57.98,58.0093,57.941,57.98,14806.0
2017-11-01 12:00:00,59.48,59.5,59.46,59.48,13508.0,57.9703,57.9898,57.9508,57.9703,13508.0
2017-11-01 12:05:00,59.48,59.5,59.46,59.48,11242.0,57.9703,57.9898,57.9508,57.9703,11242.0
2017-11-01 12:10:00,59.48,59.5,59.48,59.49,11490.0,57.9703,57.9898,57.9703,57.98,11490.0
2017-11-01 12:15:00,59.49,59.57,59.48,59.56,23384.0,57.98,58.058,57.9703,58.0482,23384.0
2017-11-01 12:20:00,59.56,59.75,59.54,59.73,49794.0,58.0482,58.2334,58.0287,58.2139,49794.0
2017-11-01 12:25:00,59.76,59.97,59.75,59.9,72984.0,58.2432,58.4478,58.2334,58.3796,72984.0
2017-11-01 12:30:00,59.91,59.91,59.73,59.73,9223.0,58.3894,58.3894,58.2139,58.2139,9223.0
2017-11-01 12:35:00,59.71,59.77,59.68,59.72,15338.0,58.1944,58.2529,58.1652,58.2042,15338.0
2017-11-01 12:40:00,59.71,59.73,59.55,59.56,26116.0,58.1944,58.2139,58.0385,58.0482,26116.0
2017-11-01 12:45:00,59.56,59.57,59.5,59.55,19079.0,58.0482,58.058,57.9898,58.0385,19079.0
2017-11-01 12:50:00,59.54,59.67,59.52,59.52,21579.0,58.0287,58.1554,58.0093,58.0093,21579.0
2017-11-01 12:55:00,59.5,59.53,59.47,59.48,22885.0,57.9898,58.019,57.9605,57.9703,22885.0
2017-11-01 13:00:00,59.48,59.53,59.45,59.5,24371.0,57.9703,58.019,57.941,57.9898,24371.0
2017-11-01 13:05:00,59.5,59.6,59.38,59.46,132003.0,57.9898,58.0872,57.8728,57.9508,132003.0
2017-11-01 13:10:00,59.44,59.48,59.38,59.4,36758.0,57.9313,57.9703,57.8728,57.8923,36758.0
2017-11-01 13:15:00,59.4,59.42,59.33,59.36,29876.0,57.8923,57.9118,57.8241,57.8533,29876.0
2017-11-01 13:20:00,59.36,59.49,59.35,59.42,21155.0,57.8533,57.98,57.8436,57.9118,21155.0
2017-11-01 13:25:00,59.46,59.46,59.38,59.41,25386.0,57.9508,57.9508,57.8728,57.902,25386.0
2017-11-01 13:30:00,59.43,59.48,59.41,59.43,10311.0,57.9215,57.9703,57.902,57.9215,10311.0
2017-11-01 13:35:00,59.44,59.47,59.41,59.47,9914.0,57.9313,57.9605,57.902,57.9605,9914.0
2017-11-01 13:40:00,59.46,59.47,59.39,59.39,10592.0,57.9508,57.9605,57.8826,57.8826,10592.0
2017-11-01 13:45:00,59.39,59.41,59.36,59.36,8692.0,57.8826,57.902,57.8533,57.8533,8692.0
2017-11-01 13:50:00,59.36,59.4,59.35,59.37,12100.0,57.8533,57.8923,57.8436,57.8631,12100.0
2017-11-01 13:55:00,59.38,59.41,59.34,59.37,10192.0,57.8728,57.902,57.8338,57.8631,10192.0
2017-11-01 14:00:00,59.36,59.44,59.33,59.38,17838.0,57.8533,57.9313,57.8241,57.8728,17838.0
2017-11-01 14:05:00,59.39,59.41,59.36,59.36,24758.0,57.8826,57.902,57.8533,57.8533,24758.0
2017-11-01 14:10:00,59.37,59.39,59.33,59.37,28065.0,57.8631,57.8826,57.8241,57.8631,28065.0
2017-11-01 14:15:00,59.37,59.37,59.29,59.31,38872.0,57.8631,57.8631,57.7851,57.8046,38872.0
2017-11-01 14:20:00,59.31,59.33,59.25,59.32,80526.0,57.8046,57.8241,57.7461,57.8143,80526.0
2017-11-01 14:25:00,59.32,59.35,59.27,59.33,38244.0,57.8143,57.8436,57.7656,57.8241,38244.0
2017-11-01 14:30:00,59.33,59.35,59.31,59.32,28594.0,57.8241,57.8436,57.8046,57.8143,28594.0
2017-11-01 14:35:00,59.31,59.35,59.29,59.32,28320.0,57.8046,57.8436,57.7851,57.8143,28320.0
2017-11-01 14:40:00,59.32,59.39,59.31,59.38,22900.0,57.8143,57.8826,57.8046,57.8728,22900.0
2017-11-01 14:45:00,59.39,59.39,59.37,59.39,28493.0,57.8826,57.8826,57.8631,57.8826,28493.0
2017-11-01 14:50:00,59.38,59.57,59.38,59.48,53527.0,57.8728,58.058,57.8728,57.9703,53527.0
2017-11-01 14:55:00,59.48,59.52,59.43,59.52,32142.0,57.9703,58.0093,57.9215,58.0093,32142.0
2017-11-01 15:00:00,59.52,59.54,59.47,59.53,23917.0,58.0093,58.0287,57.9605,58.019,23917.0
2017-11-01 15:05:00,59.52,59.59,59.5,59.56,35562.0,58.0093,58.0775,57.9898,58.0482,35562.0
2017-11-01 15:10:00,59.56,59.69,59.55,59.68,47100.0,58.0482,58.1749,58.0385,58.1652,47100.0
2017-11-01 15:15:00,59.68,59.69,59.57,59.62,53109.0,58.1652,58.1749,58.058,58.1067,53109.0
2017-11-01 15:20:00,59.6,59.63,59.48,59.49,31099.0,58.0872,58.1165,57.9703,57.98,31099.0
2017-11-01 15:25:00,59.5,59.55,59.42,59.42,32286.0,57.9898,58.0385,57.9118,57.9118,32286.0
2017-11-01 15:30:00,59.42,59.54,59.41,59.54,33669.0,57.9118,58.0287,57.902,58.0287,33669.0
2017-11-01 15:35:00,59.54,59.55,59.46,59.5,26794.0,58.0287,58.0385,57.9508,57.9898,26794.0
2017-11-01 15:40:00,59.5,59.53,59.49,59.49,32356.0,57.9898,58.019,57.98,57.98,32356.0
2017-11-01 15:45:00,59.5,59.51,59.46,59.5,60839.0,57.9898,57.9995,57.9508,57.9898,60839.0
2017-11-01 15:50:00,59.5,59.71,59.49,59.68,124262.0,57.9898,58.1944,57.98,58.1652,124262.0
2017-11-01 15:55:00,59.69,59.72,59.53,59.64,232446.0,58.1749,58.2042,58.019,58.1262,232446.0
2017-11-02 09:30:00,59.65,59.81,59.59,59.65,39468.0,58.136,58.2919,58.0775,58.136,39468.0
2017-11-02 09:35:00,59.68,59.8,59.64,59.8,7309.0,58.1652,58.2821,58.1262,58.2821,7309.0
2017-11-02 09:40:00,59.84,59.89,59.8,59.83,9836.0,58.3211,58.3699,58.2821,58.3114,9836.0
2017-11-02 09:45:00,59.83,59.87,59.67,59.76,12110.0,58.3114,58.3504,58.1554,58.2432,12110.0
2017-11-02 09:50:00,59.76,59.84,59.76,59.78,8174.0,58.2432,58.3211,58.2432,58.2627,8174.0
2017-11-02 09:55:00,59.78,59.82,59.74,59.75,8369.0,58.2627,58.3016,58.2237,58.2334,8369.0
2017-11-02 10:00:00,59.75,59.77,59.55,59.61,15711.0,58.2334,58.2529,58.0385,58.097,15711.0
2017-11-02 10:05:00,59.58,59.61,59.38,59.56,60413.0,58.0677,58.097,57.8728,58.0482,60413.0
2017-11-02 10:10:00,59.58,59.67,59.48,59.52,108889.0,58.0677,58.1554,57.9703,58.0093,108889.0
2017-11-02 10:15:00,59.49,59.7,59.41,59.52,107545.0,57.98,58.1847,57.902,58.0093,107545.0
2017-11-02 10:20:00,59.52,59.65,59.39,59.64,55116.0,58.0093,58.136,57.8826,58.1262,55116.0
2017-11-02 10:25:00,59.65,59.95,59.65,59.85,108395.0,58.136,58.4283,58.136,58.3309,108395.0
2017-11-02 10:30:00,59.89,60.0,59.74,59.74,137619.0,58.3699,58.4771,58.2237,58.2237,137619.0
2017-11-02 10:35:00,59.76,60.0,59.65,59.69,59331.0,58.2432,58.4771,58.136,58.1749,59331.0
2017-11-02 10:40:00,59.69,59.9,59.64,59.65,83605.0,58.1749,58.3796,58.1262,58.136,83605.0
2017-11-02 10:45:00,59.66,59.67,59.46,59.55,89900.0,58.1457,58.1554,57.9508,58.0385,89900.0
2017-11-02 10:50:00,59.53,59.53,59.29,59.32,75012.0,58.019,58.019,57.7851,57.8143,75012.0
2017-11-02 10:55:00,59.3,59.34,58.77,58.99,200386.0,57.7948,57.8338,57.2783,57.4927,200386.0
2017-11-02 11:00:00,58.99,58.99,58.77,58.83,192154.0,57.4927,57.4927,57.2783,57.3368,192154.0
2017-11-02 11:05:00,58.83,58.92,58.62,58.67,165803.0,57.3368,57.4245,57.1321,57.1808,165803.0
2017-11-02 11:10:00,58.65,58.94,58.62,58.64,109085.0,57.1613,57.444,57.1321,57.1516,109085.0
2017-11-02 11:15:00,58.63,58.71,58.48,58.59,115730.0,57.1418,57.2198,56.9957,57.1029,115730.0
2017-11-02 11:20:00,58.58,58.68,58.54,58.66,70047.0,57.0931,57.1906,57.0541,57.1711,70047.0
2017-11-02 11:25:00,58.66,58.75,58.59,58.62,60250.0,57.1711,57.2588,57.1029,57.1321,60250.0
2017-11-02 11:30:00,58.63,58.66,58.45,58.46,92764.0,57.1418,57.1711,56.9664,56.9762,92764.0
2017-11-02 11:35:00,58.46,58.61,58.44,58.59,64689.0,56.9762,57.1224,56.9567,57.1029,64689.0
2017-11-02 11:40:00,58.59,58.59,58.43,58.56,67574.0,57.1029,57.1029,56.9469,57.0736,67574.0
2017-11-02 11:45:00,58.55,58.68,58.5,58.64,100414.0,57.0639,57.1906,57.0151,57.1516,100414.0
2017-11-02 11:50:00,58.66,58.67,58.54,58.6,34298.0,57.1711,57.1808,57.0541,57.1126,34298.0
2017-11-02 11:55:00,58.61,58.66,58.57,58.64,50731.0,57.1224,57.1711,57.0834,57.1516,50731.0
2017-11-02 12:00:00,58.64,58.72,58.56,58.69,27801.0,57.1516,57.2296,57.0736,57.2003,27801.0
2017-11-02 12:05:00,58.67,58.76,58.62,58.76,17013.0,57.1808,57.2685,57.1321,57.2685,17013.0
2017-11-02 12:10:00,58.78,58.79,58.66,58.68,34911.0,57.288,57.2978,57.1711,57.1906,34911.0
2017-11-02 12:15:00,58.67,58.68,58.48,58.48,57470.0,57.1808,57.1906,56.9957,56.9957,57470.0
2017-11-02 12:20:00,58.5,58.63,58.5,58.62,21630.0,57.0151,57.1418,57.0151,57.1321,21630.0
2017-11-02 12:25:00,58.62,58.64,58.52,58.54,38581.0,57.1321,57.1516,57.0346,57.0541,38581.0
2017-11-02 12:30:00,58.55,58.62,58.53,58.59,55182.0,57.0639,57.1321,57.0444,57.1029,55182.0
2017-11-02 12:35:00,58.57,58.62,58.56,58.57,51711.0,57.0834,57.1321,57.0736,57.0834,51711.0
2017-11-02 12:40:00,58.57,58.57,58.45,58.47,41290.0,57.0834,57.0834,56.9664,56.9859,41290.0
2017-11-02 12:45:00,58.46,58.54,58.41,58.54,26347.0,56.9762,57.0541,56.9274,57.0541,26347.0
2017-11-02 12:50:00,58.54,58.59,58.52,58.53,20652.0,57.0541,57.1029,57.0346,57.0444,20652.0
2017-11-02 12:55:00,58.53,58.54,58.5,58.51,17758.0,57.0444,57.0541,57.0151,57.0249,17758.0
2017-11-02 13:00:00,58.51,58.58,58.49,58.54,27589.0,57.0249,57.0931,57.0054,57.0541,27589.0
2017-11-02 13:05:00,58.54,58.58,58.5,58.57,32055.0,57.0541,57.0931,57.0151,57.0834,32055.0
2017-11-02 13:10:00,58.57,58.63,58.54,58.54,82790.0,57.0834,57.1418,57.0541,57.0541,82790.0
2017-11-02 13:15:00,58.55,58.62,58.54,58.6,31451.0,57.0639,57.1321,57.0541,57.1126,31451.0
2017-11-02 13:20:00,58.59,58.59,58.55,58.57,12264.0,57.1029,57.1029,57.0639,57.0834,12264.0
2017-11-02 13:25:00,58.56,58.58,58.5,58.51,30446.0,57.0736,57.0931,57.0151,57.0249,30446.0
2017-11-02 13:30:00,58.5,58.54,58.47,58.53,13486.0,57.0151,57.0541,56.9859,57.0444,13486.0
2017-11-02 13:35:00,58.54,58.57,58.49,58.49,13952.0,57.0541,57.0834,57.0054,57.0054,13952.0
2017-11-02 13:40:00,58.49,58.49,58.42,58.44,24286.0,57.0054,57.0054,56.9372,56.9567,24286.0
2017-11-02 13:45:00,58.44,58.5,58.42,58.44,20985.0,56.9567,57.0151,56.9372,56.9567,20985.0
2017-11-02 13:50:00,58.43,58.46,58.41,58.42,17504.0,56.9469,56.9762,56.9274,56.9372,17504.0
2017-11-02 13:55:00,58.41,58.43,58.3,58.33,47300.0,56.9274,56.9469,56.8202,56.8495,47300.0
2017-11-02 14:00:00,58.34,58.4,58.33,58.4,43456.0,56.8592,56.9177,56.8495,56.9177,43456.0
2017-11-02 14:05:00,58.4,58.44,58.37,58.4,43284.0,56.9177,56.9567,56.8884,56.9177,43284.0
2017-11-02 14:10:00,58.41,58.42,58.38,58.39,45154.0,56.9274,56.9372,56.8982,56.9079,45154.0
2017-11-02 14:15:00,58.39,58.4,58.31,58.35,99305.0,56.9079,56.9177,56.83,56.869,99305.0
2017-11-02 14:20:00,58.34,58.56,58.33,58.5,51633.0,56.8592,57.0736,56.8495,57.0151,51633.0
2017-11-02 14:25:00,58.49,58.56,58.43,58.47,80648.0,57.0054,57.0736,56.9469,56.9859,80648.0
2017-11-02 14:30:00,58.47,58.51,58.38,58.4,100388.0,56.9859,57.0249,56.8982,56.9177,100388.0
2017-11-02 14:35:00,58.4,58.63,58.37,58.57,89308.0,56.9177,57.1418,56.8884,57.0834,89308.0
2017-11-02 14:40:00,58.57,58.57,58.42,58.46,59290.0,57.0834,57.0834,56.9372,56.9762,59290.0
2017-11-02 14:45:00,58.47,58.5,58.41,58.45,38619.0,56.9859,57.0151,56.9274,56.9664,38619.0
2017-11-02 14:50:00,58.45,58.49,58.39,58.39,45623.0,56.9664,57.0054,56.9079,56.9079,45623.0
2017-11-02 14:55:00,58.4,58.41,58.29,58.32,39510.0,56.9177,56.9274,56.8105,56.8397,39510.0
2017-11-02 15:00:00,58.32,58.43,58.31,58.4,90688.0,56.8397,56.9469,56.83,56.9177,90688.0
2017-11-02 15:05:00,58.4,58.43,58.34,58.41,44177.0,56.9177,56.9469,56.8592,56.9274,44177.0
2017-11-02 15:10:00,58.41,58.42,58.35,58.4,30099.0,56.9274,56.9372,56.869,56.9177,30099.0
2017-11-02 15:15:00,58.39,58.41,58.32,58.33,46503.0,56.9079,56.9274,56.8397,56.8495,46503.0
2017-11-02 15:20:00,58.33,58.34,58.28,58.3,43036.0,56.8495,56.8592,56.8007,56.8202,43036.0
2017-11-02 15:25:00,58.3,58.3,58.22,58.25,88916.0,56.8202,56.8202,56.7423,56.7715,88916.0
2017-11-02 15:30:00,58.24,58.29,58.19,58.22,73809.0,56.7617,56.8105,56.713,56.7423,73809.0
2017-11-02 15:35:00,58.22,58.22,58.1,58.11,129957.0,56.7423,56.7423,56.6253,56.635,129957.0
2017-11-02 15:40:00,58.11,58.31,58.04,58.28,181476.0,56.635,56.83,56.5668,56.8007,181476.0
2017-11-02 15:45:00,58.28,58.35,58.19,58.31,130785.0,56.8007,56.869,56.713,56.83,130785.0
2017-11-02 15:50:00,58.33,58.33,58.11,58.11,162626.0,56.8495,56.8495,56.635,56.635,162626.0
2017-11-02 15:55:00,58.11,58.23,58.03,58.2,417079.0,56.635,56.752,56.5571,56.7228,417079.0
2017-11-03 09:30:00,58.87,59.33,58.57,58.63,133180.0,57.3758,57.8241,57.0834,57.1418,133180.0
2017-11-03 09:35:00,58.63,59.17,58.62,59.08,88459.0,57.1418,57.6681,57.1321,57.5804,88459.0
2017-11-03 09:40:00,59.1,59.1,58.79,58.98,63529.0,57.5999,57.5999,57.2978,57.483,63529.0
2017-11-03 09:45:00,58.97,59.23,58.9,59.02,134467.0,57.4732,57.7266,57.405,57.5219,134467.0
2017-11-03 09:50:00,59.02,59.19,58.91,59.16,123073.0,57.5219,57.6876,57.4147,57.6584,123073.0
2017-11-03 09:55:00,59.15,59.2,59.04,59.04,39793.0,57.6486,57.6974,57.5414,57.5414,39793.0
2017-11-03 10:00:00,59.03,59.11,59.0,59.0,20753.0,57.5317,57.6097,57.5025,57.5025,20753.0
2017-11-03 10:05:00,59.0,59.01,58.92,58.95,16563.0,57.5025,57.5122,57.4245,57.4537,16563.0
2017-11-03 10:10:00,58.95,58.96,58.8,58.87,25157.0,57.4537,57.4635,57.3075,57.3758,25157.0
2017-11-03 10:15:00,58.85,58.87,58.63,58.7,25312.0,57.3563,57.3758,57.1418,57.2101,25312.0
2017-11-03 10:20:00,58.66,58.72,58.64,58.66,13213.0,57.1711,57.2296,57.1516,57.1711,13213.0
2017-11-03 10:25:00,58.66,58.7,58.64,58.69,36719.0,57.1711,57.2101,57.1516,57.2003,36719.0
2017-11-03 10:30:00,58.69,58.71,58.62,58.71,35504.0,57.2003,57.2198,57.1321,57.2198,35504.0
2017-11-03 10:35:00,58.72,58.81,58.69,58.81,15901.0,57.2296,57.3173,57.2003,57.3173,15901.0
2017-11-03 10:40:00,58.81,58.89,58.72,58.74,33707.0,57.3173,57.3952,57.2296,57.2491,33707.0
2017-11-03 10:45:00,58.75,58.87,58.75,58.81,24273.0,57.2588,57.3758,57.2588,57.3173,24273.0
2017-11-03 10:50:00,58.8,58.8,58.72,58.73,12038.0,57.3075,57.3075,57.2296,57.2393,12038.0
2017-11-03 10:55:00,58.74,58.84,58.72,58.84,25439.0,57.2491,57.3465,57.2296,57.3465,25439.0
2017-11-03 11:00:00,58.83,58.93,58.81,58.89,20663.0,57.3368,57.4342,57.3173,57.3952,20663.0
2017-11-03 11:05:00,58.89,58.99,58.79,58.82,41004.0,57.3952,57.4927,57.2978,57.327,41004.0
2017-11-03 11:10:00,58.82,58.82,58.73,58.75,41577.0,57.327,57.327,57.2393,57.2588,41577.0
2017-11-03 11:15:00,58.77,58.79,58.74,58.78,19419.0,57.2783,57.2978,57.2491,57.288,19419.0
2017-11-03 11:20:00,58.77,58.91,58.77,58.91,22445.0,57.2783,57.4147,57.2783,57.4147,22445.0
2017-11-03 11:25:00,58.9,58.9,58.8,58.81,13895.0,57.405,57.405,57.3075,57.3173,13895.0
2017-11-03 11:30:00,58.79,58.92,58.76,58.85,17931.0,57.2978,57.4245,57.2685,57.3563,17931.0
2017-11-03 11:35:00,58.84,58.85,58.79,58.79,11877.0,57.3465,57.3563,57.2978,57.2978,11877.0
2017-11-03 11:40:00,58.79,58.81,58.77,58.81,16527.0,57.2978,57.3173,57.2783,57.3173,16527.0
2017-11-03 11:45:00,58.81,58.86,58.79,58.84,7399.0,57.3173,57.366,57.2978,57.3465,7399.0
2017-11-03 11:50:00,58.85,58.89,58.81,58.87,11086.0,57.3563,57.3952,57.3173,57.3758,11086.0
2017-11-03 11:55:00,58.87,59.13,58.87,59.06,381572.0,57.3758,57.6292,57.3758,57.5609,381572.0
2017-11-03 12:00:00,59.06,59.22,59.04,59.11,42635.0,57.5609,57.7169,57.5414,57.6097,42635.0
2017-11-03 12:05:00,59.11,59.12,58.97,58.97,16776.0,57.6097,57.6194,57.4732,57.4732,16776.0
2017-11-03 12:10:00,58.99,59.05,58.96,59.04,11305.0,57.4927,57.5512,57.4635,57.5414,11305.0
2017-11-03 12:15:00,59.05,59.05,58.95,58.95,5433.0,57.5512,57.5512,57.4537,57.4537,5433.0
2017-11-03 12:20:00,58.95,59.02,58.95,58.98,10806.0,57.4537,57.5219,57.4537,57.483,10806.0
2017-11-03 12:25:00,59.0,59.04,58.98,59.02,10786.0,57.5025,57.5414,57.483,57.5219,10786.0
2017-11-03 12:30:00,59.01,59.13,59.0,59.02,41232.0,57.5122,57.6292,57.5025,57.5219,41232.0
2017-11-03 12:35:00,59.01,59.03,58.94,58.97,30970.0,57.5122,57.5317,57.444,57.4732,30970.0
2017-11-03 12:40:00,58.98,58.99,58.86,58.86,20516.0,57.483,57.4927,57.366,57.366,20516.0
2017-11-03 12:45:00,58.86,58.9,58.83,58.83,26501.0,57.366,57.405,57.3368,57.3368,26501.0
2017-11-03 12:50:00,58.83,58.84,58.73,58.73,34810.0,57.3368,57.3465,57.2393,57.2393,34810.0
2017-11-03 12:55:00,58.74,58.82,58.74,58.79,21285.0,57.2491,57.327,57.2491,57.2978,21285.0
2017-11-03 13:00:00,58.8,58.8,58.74,58.76,25459.0,57.3075,57.3075,57.2491,57.2685,25459.0
2017-11-03 13:05:00,58.77,58.81,58.76,58.77,19571.0,57.2783,57.3173,57.2685,57.2783,19571.0
2017-11-03 13:10:00,58.77,58.78,58.71,58.72,14807.0,57.2783,57.288,57.2198,57.2296,14807.0
2017-11-03 13:15:00,58.72,58.72,58.59,58.62,35799.0,57.2296,57.2296,57.1029,57.1321,35799.0
2017-11-03 13:20:00,58.61,58.63,58.58,58.6,37796.0,57.1224,57.1418,57.0931,57.1126,37796.0
2017-11-03 13:25:00,58.6,58.62,58.58,58.61,40075.0,57.1126,57.1321,57.0931,57.1224,40075.0
2017-11-03 13:30:00,58.62,58.74,58.61,58.68,21383.0,57.1321,57.2491,57.1224,57.1906,21383.0
2017-11-03 13:35:00,58.68,58.81,58.68,58.76,26042.0,57.1906,57.3173,57.1906,57.2685,26042.0
2017-11-03 13:40:00,58.74,58.79,58.68,58.79,12969.0,57.2491,57.2978,57.1906,57.2978,12969.0
2017-11-03 13:45:00,58.77,58.86,58.73,58.85,24182.0,57.2783,57.366,57.2393,57.3563,24182.0
2017-11-03 13:50:00,58.85,58.93,58.78,58.81,19117.0,57.3563,57.4342,57.288,57.3173,19117.0
2017-11-03 13:55:00,58.8,58.8,58.75,58.79,84027.0,57.3075,57.3075,57.2588,57.2978,84027.0
2017-11-03 14:00:00,58.79,58.79,58.46,58.57,43388.0,57.2978,57.2978,56.9762,57.0834,43388.0
2017-11-03 14:05:00,58.59,58.64,58.54,58.56,17730.0,57.1029,57.1516,57.0541,57.0736,17730.0
2017-11-03 14:10:00,58.57,58.6,58.53,58.59,27063.0,57.0834,57.1126,57.0444,57.1029,27063.0
2017-11-03 14:15:00,58.59,58.74,58.59,58.73,22701.0,57.1029,57.2491,57.1029,57.2393,22701.0
2017-11-03 14:20:00,58.72,58.8,58.7,58.75,45631.0,57.2296,57.3075,57.2101,57.2588,45631.0
2017-11-03 14:25:00,58.74,58.74,58.63,58.65,24064.0,57.2491,57.2491,57.1418,57.1613,24064.0
2017-11-03 14:30:00,58.64,58.67,58.62,58.66,10064.0,57.1516,57.1808,57.1321,57.1711,10064.0
2017-11-03 14:35:00,58.65,58.68,58.59,58.6,24880.0,57.1613,57.1906,57.1029,57.1126,24880.0
2017-11-03 14:40:00,58.61,58.63,58.56,58.59,23343.0,57.1224,57.1418,57.0736,57.1029,23343.0
2017-11-03 14:45:00,58.61,58.66,58.57,58.66,28029.0,57.1224,57.1711,57.0834,57.1711,28029.0
2017-11-03 14:50:00,58.66,58.72,58.66,58.72,18306.0,57.1711,57.2296,57.1711,57.2296,18306.0
2017-11-03 14:55:00,58.72,58.73,58.67,58.69,16251.0,57.2296,57.2393,57.1808,57.2003,16251.0
2017-11-03 15:00:00,58.68,58.71,58.66,58.7,23718.0,57.1906,57.2198,57.1711,57.2101,23718.0
2017-11-03 15:05:00,58.69,58.72,58.67,58.69,19275.0,57.2003,57.2296,57.1808,57.2003,19275.0
2017-11-03 15:10:00,58.69,58.72,58.67,58.72,23388.0,57.2003,57.2296,57.1808,57.2296,23388.0
2017-11-03 15:15:00,58.72,58.73,58.7,58.7,25243.0,57.2296,57.2393,57.2101,57.2101,25243.0
2017-11-03 15:20:00,58.7,58.74,58.68,58.71,28310.0,57.2101,57.2491,57.1906,57.2198,28310.0
2017-11-03 15:25:00,58.71,58.73,58.71,58.73,30013.0,57.2198,57.2393,57.2198,57.2393,30013.0
2017-11-03 15:30:00,58.73,58.84,58.73,58.78,66551.0,57.2393,57.3465,57.2393,57.288,66551.0
2017-11-03 15:35:00,58.79,58.82,58.75,58.82,34274.0,57.2978,57.327,57.2588,57.327,34274.0
2017-11-03 15:40:00,58.82,58.86,58.76,58.8,78152.0,57.327,57.366,57.2685,57.3075,78152.0
2017-11-03 15:45:00,58.79,58.85,58.79,58.81,42967.0,57.2978,57.3563,57.2978,57.3173,42967.0
2017-11-03 15:50:00,58.81,58.88,58.74,58.76,85007.0,57.3173,57.3855,57.2491,57.2685,85007.0
2017-11-03 15:55:00,58.75,58.84,58.71,58.79,158845.0,57.2588,57.3465,57.2198,57.2978,158845.0
2017-11-06 09:30:00,56.1,56.4,55.42,55.57,1126112.0,54.6761,54.9684,54.0133,54.1595,1126112.0
2017-11-06 09:35:00,55.58,56.0,55.28,55.82,1117212.0,54.1693,54.5786,53.8769,54.4032,1117212.0
2017-11-06 09:40:00,55.8,55.94,55.47,55.55,357021.0,54.3837,54.5201,54.0621,54.14,357021.0
2017-11-06 09:45:00,55.55,55.84,55.41,55.73,489945.0,54.14,54.4227,54.0036,54.3155,489945.0
2017-11-06 09:50:00,55.73,55.9,55.63,55.86,680884.0,54.3155,54.4811,54.218,54.4422,680884.0
2017-11-06 09:55:00,55.84,56.11,55.84,55.95,757623.0,54.4227,54.6858,54.4227,54.5299,757623.0
2017-11-06 10:00:00,55.93,55.96,55.54,55.61,366595.0,54.5104,54.5396,54.1303,54.1985,366595.0
2017-11-06 10:05:00,55.62,55.9,55.59,55.7,382388.0,54.2082,54.4811,54.179,54.2862,382388.0
2017-11-06 10:10:00,55.68,55.77,55.64,55.77,331117.0,54.2667,54.3544,54.2277,54.3544,331117.0
2017-11-06 10:15:00,55.78,55.81,55.57,55.7,327249.0,54.3642,54.3934,54.1595,54.2862,327249.0
2017-11-06 10:20:00,55.69,55.94,55.64,55.78,287146.0,54.2765,54.5201,54.2277,54.3642,287146.0
2017-11-06 10:25:00,55.78,55.85,55.67,55.7,243938.0,54.3642,54.4324,54.257,54.2862,243938.0
2017-11-06 10:30:00,55.71,55.82,55.69,55.74,85660.0,54.296,54.4032,54.2765,54.3252,85660.0
2017-11-06 10:35:00,55.74,55.78,55.45,55.51,236160.0,54.3252,54.3642,54.0426,54.101,236160.0
2017-11-06 10:40:00,55.53,55.67,55.4,55.61,237551.0,54.1205,54.257,53.9938,54.1985,237551.0
2017-11-06 10:45:00,55.6,55.78,55.48,55.65,254004.0,54.1888,54.3642,54.0718,54.2375,254004.0
2017-11-06 10:50:00,55.65,55.75,55.56,55.68,116071.0,54.2375,54.3349,54.1498,54.2667,116071.0
2017-11-06 10:55:00,55.68,55.68,55.45,55.6,248917.0,54.2667,54.2667,54.0426,54.1888,248917.0
2017-11-06 11:00:00,55.6,55.61,55.48,55.58,114380.0,54.1888,54.1985,54.0718,54.1693,114380.0
2017-11-06 11:05:00,55.57,55.58,55.44,55.5,109291.0,54.1595,54.1693,54.0328,54.0913,109291.0
2017-11-06 11:10:00,55.5,55.52,55.28,55.3,243029.0,54.0913,54.1108,53.8769,53.8964,243029.0
2017-11-06 11:15:00,55.3,55.39,55.16,55.22,223779.0,53.8964,53.9841,53.7599,53.8184,223779.0
2017-11-06 11:20:00,55.22,55.47,55.21,55.44,263474.0,53.8184,54.0621,53.8087,54.0328,263474.0
2017-11-06 11:25:00,55.45,55.45,55.33,55.35,135724.0,54.0426,54.0426,53.9256,53.9451,135724.0
2017-11-06 11:30:00,55.35,55.35,55.15,55.3,141219.0,53.9451,53.9451,53.7502,53.8964,141219.0
2017-11-06 11:35:00,55.3,55.52,55.3,55.5,158051.0,53.8964,54.1108,53.8964,54.0913,158051.0
2017-11-06 11:40:00,55.5,55.56,55.37,55.4,167854.0,54.0913,54.1498,53.9646,53.9938,167854.0
2017-11-06 11:45:00,55.39,55.55,55.39,55.4,265306.0,53.9841,54.14,53.9841,53.9938,265306.0
2017-11-06 11:50:00,55.4,55.43,55.29,55.3,91416.0,53.9938,54.0231,53.8866,53.8964,91416.0
2017-11-06 11:55:00,55.31,55.35,55.22,55.22,75828.0,53.9061,53.9451,53.8184,53.8184,75828.0
2017-11-06 12:00:00,55.22,55.36,55.2,55.31,75181.0,53.8184,53.9548,53.7989,53.9061,75181.0
2017-11-06 12:05:00,55.31,55.36,55.29,55.34,45358.0,53.9061,53.9548,53.8866,53.9354,45358.0
2017-11-06 12:10:00,55.35,55.36,55.24,55.33,103650.0,53.9451,53.9548,53.8379,53.9256,103650.0
2017-11-06 12:15:00,55.31,55.34,55.2,55.21,52768.0,53.9061,53.9354,53.7989,53.8087,52768.0
2017-11-06 12:20:00,55.2,55.26,55.16,55.2,82628.0,53.7989,53.8574,53.7599,53.7989,82628.0
2017-11-06 12:25:00,55.21,55.41,55.21,55.35,102596.0,53.8087,54.0036,53.8087,53.9451,102596.0
2017-11-06 12:30:00,55.35,55.36,55.17,55.17,68842.0,53.9451,53.9548,53.7697,53.7697,68842.0
2017-11-06 12:35:00,55.17,55.3,55.17,55.28,77380.0,53.7697,53.8964,53.7697,53.8769,77380.0
2017-11-06 12:40:00,55.29,55.41,55.22,55.22,78446.0,53.8866,54.0036,53.8184,53.8184,78446.0
2017-11-06 12:45:00,55.22,55.36,55.21,55.35,74003.0,53.8184,53.9548,53.8087,53.9451,74003.0
2017-11-06 12:50:00,55.34,55.35,55.23,55.26,90417.0,53.9354,53.9451,53.8281,53.8574,90417.0
2017-11-06 12:55:00,55.26,55.34,55.24,55.31,72328.0,53.8574,53.9354,53.8379,53.9061,72328.0
2017-11-06 13:00:00,55.31,55.34,55.23,55.33,55668.0,53.9061,53.9354,53.8281,53.9256,55668.0
2017-11-06 13:05:00,55.33,55.36,55.28,55.32,57312.0,53.9256,53.9548,53.8769,53.9159,57312.0
2017-11-06 13:10:00,55.32,55.32,55.18,55.23,81176.0,53.9159,53.9159,53.7794,53.8281,81176.0
2017-11-06 13:15:00,55.23,55.26,55.21,55.24,45731.0,53.8281,53.8574,53.8087,53.8379,45731.0
2017-11-06 13:20:00,55.23,55.31,55.21,55.24,61328.0,53.8281,53.9061,53.8087,53.8379,61328.0
2017-11-06 13:25:00,55.24,55.26,55.19,55.2,42257.0,53.8379,53.8574,53.7892,53.7989,42257.0
2017-11-06 13:30:00,55.2,55.21,55.04,55.05,156088.0,53.7989,53.8087,53.643,53.6527,156088.0
2017-11-06 13:35:00,55.05,55.18,54.99,55.03,122389.0,53.6527,53.7794,53.5942,53.6332,122389.0
2017-11-06 13:40:00,55.03,55.05,54.98,55.01,73881.0,53.6332,53.6527,53.5845,53.6137,73881.0
2017-11-06 13:45:00,55.01,55.01,54.83,54.89,255477.0,53.6137,53.6137,53.4383,53.4968,255477.0
2017-11-06 13:50:00,54.87,55.28,54.87,55.19,197876.0,53.4773,53.8769,53.4773,53.7892,197876.0
2017-11-06 13:55:00,55.19,55.29,55.15,55.22,105942.0,53.7892,53.8866,53.7502,53.8184,105942.0
2017-11-06 14:00:00,55.23,55.4,55.18,55.38,89315.0,53.8281,53.9938,53.7794,53.9743,89315.0
2017-11-06 14:05:00,55.38,55.39,55.17,55.18,60079.0,53.9743,53.9841,53.7697,53.7794,60079.0
2017-11-06 14:10:00,55.19,55.2,55.1,55.15,158383.0,53.7892,53.7989,53.7014,53.7502,158383.0
2017-11-06 14:15:00,55.16,55.33,55.11,55.14,76088.0,53.7599,53.9256,53.7112,53.7404,76088.0
2017-11-06 14:20:00,55.13,55.15,54.95,54.96,59413.0,53.7307,53.7502,53.5553,53.565,59413.0
2017-11-06 14:25:00,54.95,55.21,54.93,55.18,134014.0,53.5553,53.8087,53.5358,53.7794,134014.0
2017-11-06 14:30:00,55.18,55.24,55.08,55.15,124326.0,53.7794,53.8379,53.682,53.7502,124326.0
2017-11-06 14:35:00,55.14,55.21,55.09,55.2,64147.0,53.7404,53.8087,53.6917,53.7989,64147.0
2017-11-06 14:40:00,55.2,55.23,55.17,55.2,46517.0,53.7989,53.8281,53.7697,53.7989,46517.0
2017-11-06 14:45:00,55.2,55.24,55.18,55.19,79051.0,53.7989,53.8379,53.7794,53.7892,79051.0
2017-11-06 14:50:00,55.19,55.3,55.18,55.27,93623.0,53.7892,53.8964,53.7794,53.8671,93623.0
2017-11-06 14:55:00,55.27,55.32,55.22,55.23,126473.0,53.8671,53.9159,53.8184,53.8281,126473.0
2017-11-06 15:00:00,55.22,55.25,55.2,55.25,85848.0,53.8184,53.8476,53.7989,53.8476,85848.0
2017-11-06 15:05:00,55.25,55.3,55.22,55.28,216506.0,53.8476,53.8964,53.8184,53.8769,216506.0
2017-11-06 15:10:00,55.29,55.49,55.23,55.47,96384.0,53.8866,54.0815,53.8281,54.0621,96384.0
2017-11-06 15:15:00,55.47,55.49,55.36,55.45,97160.0,54.0621,54.0815,53.9548,54.0426,97160.0
2017-11-06 15:20:00,55.46,55.51,55.36,55.41,74259.0,54.0523,54.101,53.9548,54.0036,74259.0
2017-11-06 15:25:00,55.42,55.42,55.35,55.39,133955.0,54.0133,54.0133,53.9451,53.9841,133955.0
2017-11-06 15:30:00,55.39,55.45,55.3,55.33,171638.0,53.9841,54.0426,53.8964,53.9256,171638.0
2017-11-06 15:35:00,55.33,55.51,55.3,55.43,118046.0,53.9256,54.101,53.8964,54.0231,118046.0
2017-11-06 15:40:00,55.43,55.45,55.33,55.43,89376.0,54.0231,54.0426,53.9256,54.0231,89376.0
2017-11-06 15:45:00,55.44,55.52,55.4,55.51,116697.0,54.0328,54.1108,53.9938,54.101,116697.0
2017-11-06 15:50:00,55.51,55.52,55.32,55.45,157268.0,54.101,54.1108,53.9159,54.0426,157268.0
2017-11-06 15:55:00,55.45,55.47,55.4,55.45,279239.0,54.0426,54.0621,53.9938,54.0426,279239.0
2017-11-07 09:30:00,55.68,55.84,55.42,55.83,90734.0,54.2667,54.4227,54.0133,54.4129,90734.0
2017-11-07 09:35:00,55.79,55.93,55.65,55.84,144324.0,54.3739,54.5104,54.2375,54.4227,144324.0
2017-11-07 09:40:00,55.82,55.88,55.57,55.57,83731.0,54.4032,54.4616,54.1595,54.1595,83731.0
2017-11-07 09:45:00,55.59,55.63,55.41,55.55,57603.0,54.179,54.218,54.0036,54.14,57603.0
2017-11-07 09:50:00,55.53,55.57,55.47,55.48,63945.0,54.1205,54.1595,54.0621,54.0718,63945.0
2017-11-07 09:55:00,55.47,55.52,55.31,55.32,61139.0,54.0621,54.1108,53.9061,53.9159,61139.0
2017-11-07 10:00:00,55.33,55.43,55.28,55.32,60876.0,53.9256,54.0231,53.8769,53.9159,60876.0
2017-11-07 10:05:00,55.31,55.31,55.11,55.25,248792.0,53.9061,53.9061,53.7112,53.8476,248792.0
2017-11-07 10:10:00,55.25,55.33,55.25,55.31,304424.0,53.8476,53.9256,53.8476,53.9061,304424.0
2017-11-07 10:15:00,55.3,55.5,55.29,55.35,130896.0,53.8964,54.0913,53.8866,53.9451,130896.0
2017-11-07 10:20:00,55.34,55.4,55.23,55.36,133920.0,53.9354,53.9938,53.8281,53.9548,133920.0
2017-11-07 10:25:00,55.36,55.4,55.33,55.33,66442.0,53.9548,53.9938,53.9256,53.9256,66442.0
2017-11-07 10:30:00,55.34,55.36,55.26,55.28,166146.0,53.9354,53.9548,53.8574,53.8769,166146.0
2017-11-07 10:35:00,55.29,55.34,55.25,55.34,63944.0,53.8866,53.9354,53.8476,53.9354,63944.0
2017-11-07 10:40:00,55.34,55.45,55.29,55.37,62809.0,53.9354,54.0426,53.8866,53.9646,62809.0
2017-11-07 10:45:00,55.39,55.4,55.28,55.38,43920.0,53.9841,53.9938,53.8769,53.9743,43920.0
2017-11-07 10:50:00,55.37,55.39,55.28,55.39,64007.0,53.9646,53.9841,53.8769,53.9841,64007.0
2017-11-07 10:55:00,55.38,55.38,55.28,55.31,39922.0,53.9743,53.9743,53.8769,53.9061,39922.0
2017-11-07 11:00:00,55.3,55.3,55.15,55.22,119761.0,53.8964,53.8964,53.7502,53.8184,119761.0
2017-11-07 11:05:00,55.21,55.27,55.12,55.17,95788.0,53.8087,53.8671,53.7209,53.7697,95788.0
2017-11-07 11:10:00,55.16,55.17,55.0,55.07,62450.0,53.7599,53.7697,53.604,53.6722,62450.0
2017-11-07 11:15:00,55.07,55.12,54.95,54.97,45052.0,53.6722,53.7209,53.5553,53.5747,45052.0
2017-11-07 11:20:00,54.95,54.98,54.82,54.84,83857.0,53.5553,53.5845,53.4286,53.448,83857.0
2017-11-07 11:25:00,54.84,55.04,54.83,54.87,101847.0,53.448,53.643,53.4383,53.4773,101847.0
2017-11-07 11:30:00,54.87,54.95,54.81,54.89,121708.0,53.4773,53.5553,53.4188,53.4968,121708.0
2017-11-07 11:35:00,54.89,54.97,54.88,54.93,35737.0,53.4968,53.5747,53.487,53.5358,35737.0
2017-11-07 11:40:00,54.94,55.01,54.91,55.01,40841.0,53.5455,53.6137,53.5163,53.6137,40841.0
2017-11-07 11:45:00,55.01,55.13,55.0,55.04,42997.0,53.6137,53.7307,53.604,53.643,42997.0
2017-11-07 11:50:00,55.05,55.06,54.98,54.98,57868.0,53.6527,53.6625,53.5845,53.5845,57868.0
2017-11-07 11:55:00,55.0,55.08,54.97,54.97,49775.0,53.604,53.682,53.5747,53.5747,49775.0
2017-11-07 12:00:00,54.98,55.06,54.96,55.0,32719.0,53.5845,53.6625,53.565,53.604,32719.0
2017-11-07 12:05:00,55.01,55.04,54.98,54.99,21660.0,53.6137,53.643,53.5845,53.5942,21660.0
2017-11-07 12:10:00,54.99,55.01,54.87,54.88,44421.0,53.5942,53.6137,53.4773,53.487,44421.0
2017-11-07 12:15:00,54.89,54.93,54.89,54.9,30176.0,53.4968,53.5358,53.4968,53.5065,30176.0
2017-11-07 12:20:00,54.9,54.91,54.85,54.87,27982.0,53.5065,53.5163,53.4578,53.4773,27982.0
2017-11-07 12:25:00,54.87,55.01,54.87,55.01,23928.0,53.4773,53.6137,53.4773,53.6137,23928.0
2017-11-07 12:30:00,55.01,55.01,54.89,54.93,48805.0,53.6137,53.6137,53.4968,53.5358,48805.0
2017-11-07 12:35:00,54.92,54.92,54.76,54.82,59860.0,53.526,53.526,53.3701,53.4286,59860.0
2017-11-07 12:40:00,54.85,54.92,54.82,54.92,27828.0,53.4578,53.526,53.4286,53.526,27828.0
2017-11-07 12:45:00,54.89,54.89,54.8,54.87,55963.0,53.4968,53.4968,53.4091,53.4773,55963.0
2017-11-07 12:50:00,54.81,54.83,54.7,54.75,92735.0,53.4188,53.4383,53.3116,53.3603,92735.0
2017-11-07 12:55:00,54.76,54.81,54.75,54.81,23357.0,53.3701,53.4188,53.3603,53.4188,23357.0
2017-11-07 13:00:00,54.83,54.83,54.74,54.75,41701.0,53.4383,53.4383,53.3506,53.3603,41701.0
2017-11-07 13:05:00,54.75,54.81,54.71,54.81,22755.0,53.3603,53.4188,53.3213,53.4188,22755.0
2017-11-07 13:10:00,54.8,54.83,54.73,54.74,36788.0,53.4091,53.4383,53.3408,53.3506,36788.0
2017-11-07 13:15:00,54.75,54.76,54.67,54.68,41325.0,53.3603,53.3701,53.2824,53.2921,41325.0
2017-11-07 13:20:00,54.67,54.69,54.52,54.52,94377.0,53.2824,53.3018,53.1362,53.1362,94377.0
2017-11-07 13:25:00,54.51,54.59,54.5,54.58,126382.0,53.1264,53.2044,53.1167,53.1946,126382.0
2017-11-07 13:30:00,54.58,54.68,54.54,54.68,91771.0,53.1946,53.2921,53.1557,53.2921,91771.0
2017-11-07 13:35:00,54.67,54.72,54.61,54.72,81314.0,53.2824,53.3311,53.2239,53.3311,81314.0
2017-11-07 13:40:00,54.72,54.81,54.72,54.75,44398.0,53.3311,53.4188,53.3311,53.3603,44398.0
2017-11-07 13:45:00,54.74,54.83,54.64,54.79,37501.0,53.3506,53.4383,53.2531,53.3993,37501.0
2017-11-07 13:50:00,54.77,54.84,54.75,54.78,38844.0,53.3798,53.448,53.3603,53.3896,38844.0
2017-11-07 13:55:00,54.78,54.82,54.74,54.8,36547.0,53.3896,53.4286,53.3506,53.4091,36547.0
2017-11-07 14:00:00,54.81,54.82,54.77,54.8,28480.0,53.4188,53.4286,53.3798,53.4091,28480.0
2017-11-07 14:05:00,54.78,54.81,54.76,54.78,60279.0,53.3896,53.4188,53.3701,53.3896,60279.0
2017-11-07 14:10:00,54.78,54.81,54.75,54.78,107955.0,53.3896,53.4188,53.3603,53.3896,107955.0
2017-11-07 14:15:00,54.79,54.85,54.77,54.77,131945.0,53.3993,53.4578,53.3798,53.3798,131945.0
2017-11-07 14:20:00,54.77,54.92,54.76,54.92,49206.0,53.3798,53.526,53.3701,53.526,49206.0
2017-11-07 14:25:00,54.92,55.0,54.87,54.92,72490.0,53.526,53.604,53.4773,53.526,72490.0
2017-11-07 14:30:00,54.92,54.93,54.86,54.9,27368.0,53.526,53.5358,53.4675,53.5065,27368.0
2017-11-07 14:35:00,54.9,54.91,54.84,54.85,19706.0,53.5065,53.5163,53.448,53.4578,19706.0
2017-11-07 14:40:00,54.85,54.87,54.76,54.86,34313.0,53.4578,53.4773,53.3701,53.4675,34313.0
2017-11-07 14:45:00,54.86,54.93,54.86,54.91,37865.0,53.4675,53.5358,53.4675,53.5163,37865.0
2017-11-07 14:50:00,54.91,54.92,54.82,54.9,45926.0,53.5163,53.526,53.4286,53.5065,45926.0
2017-11-07 14:55:00,54.9,54.94,54.8,54.81,46399.0,53.5065,53.5455,53.4091,53.4188,46399.0
2017-11-07 15:00:00,54.8,54.84,54.75,54.83,32246.0,53.4091,53.448,53.3603,53.4383,32246.0
2017-11-07 15:05:00,54.82,54.88,54.8,54.82,28326.0,53.4286,53.487,53.4091,53.4286,28326.0
2017-11-07 15:10:00,54.81,54.84,54.79,54.8,22087.0,53.4188,53.448,53.3993,53.4091,22087.0
2017-11-07 15:15:00,54.8,54.83,54.76,54.83,72803.0,53.4091,53.4383,53.3701,53.4383,72803.0
2017-11-07 15:20:00,54.83,54.95,54.82,54.95,62757.0,53.4383,53.5553,53.4286,53.5553,62757.0
2017-11-07 15:25:00,54.95,55.09,54.94,55.07,90993.0,53.5553,53.6917,53.5455,53.6722,90993.0
2017-11-07 15:30:00,55.08,55.1,54.99,55.01,87742.0,53.682,53.7014,53.5942,53.6137,87742.0
2017-11-07 15:35:00,55.01,55.1,54.99,55.09,73450.0,53.6137,53.7014,53.5942,53.6917,73450.0
2017-11-07 15:40:00,55.1,55.17,55.09,55.15,185346.0,53.7014,53.7697,53.6917,53.7502,185346.0
2017-11-07 15:45:00,55.16,55.23,55.12,55.17,139212.0,53.7599,53.8281,53.7209,53.7697,139212.0
2017-11-07 15:50:00,55.18,55.24,55.07,55.17,257767.0,53.7794,53.8379,53.6722,53.7697,257767.0
2017-11-07 15:55:00,55.16,55.28,55.14,55.25,1689639.0,53.7599,53.8769,53.7404,53.8476,1689639.0
2017-11-08 09:30:00,55.26,55.35,55.14,55.32,75862.0,53.8574,53.9451,53.7404,53.9159,75862.0
2017-11-08 09:35:00,55.3,55.35,55.24,55.3,24420.0,53.8964,53.9451,53.8379,53.8964,24420.0
2017-11-08 09:40:00,55.33,55.64,55.31,55.49,64727.0,53.9256,54.2277,53.9061,54.0815,64727.0
2017-11-08 09:45:00,55.43,55.61,55.42,55.6,39210.0,54.0231,54.1985,54.0133,54.1888,39210.0
2017-11-08 09:50:00,55.63,55.85,55.57,55.57,124530.0,54.218,54.4324,54.1595,54.1595,124530.0
2017-11-08 09:55:00,55.59,55.72,55.59,55.59,24566.0,54.179,54.3057,54.179,54.179,24566.0
2017-11-08 10:00:00,55.64,55.76,55.59,55.7,69702.0,54.2277,54.3447,54.179,54.2862,69702.0
2017-11-08 10:05:00,55.7,55.84,55.68,55.84,65446.0,54.2862,54.4227,54.2667,54.4227,65446.0
2017-11-08 10:10:00,55.84,55.87,55.67,55.76,84994.0,54.4227,54.4519,54.257,54.3447,84994.0
2017-11-08 10:15:00,55.79,55.87,55.77,55.83,78933.0,54.3739,54.4519,54.3544,54.4129,78933.0
2017-11-08 10:20:00,55.83,55.96,55.82,55.83,130408.0,54.4129,54.5396,54.4032,54.4129,130408.0
2017-11-08 10:25:00,55.82,55.85,55.58,55.58,66442.0,54.4032,54.4324,54.1693,54.1693,66442.0
2017-11-08 10:30:00,55.59,55.73,55.59,55.69,41481.0,54.179,54.3155,54.179,54.2765,41481.0
2017-11-08 10:35:00,55.7,55.72,55.46,55.46,75238.0,54.2862,54.3057,54.0523,54.0523,75238.0
2017-11-08 10:40:00,55.47,55.47,55.35,55.41,112144.0,54.0621,54.0621,53.9451,54.0036,112144.0
2017-11-08 10:45:00,55.41,55.6,55.36,55.58,65371.0,54.0036,54.1888,53.9548,54.1693,65371.0
2017-11-08 10:50:00,55.57,55.62,55.48,55.49,87832.0,54.1595,54.2082,54.0718,54.0815,87832.0
2017-11-08 10:55:00,55.51,55.74,55.5,55.7,53628.0,54.101,54.3252,54.0913,54.2862,53628.0
2017-11-08 11:00:00,55.72,55.86,55.72,55.74,56263.0,54.3057,54.4422,54.3057,54.3252,56263.0
2017-11-08 11:05:00,55.74,55.8,55.69,55.8,77370.0,54.3252,54.3837,54.2765,54.3837,77370.0
2017-11-08 11:10:00,55.82,55.87,55.75,55.81,77837.0,54.4032,54.4519,54.3349,54.3934,77837.0
2017-11-08 11:15:00,55.83,55.83,55.65,55.81,77285.0,54.4129,54.4129,54.2375,54.3934,77285.0
2017-11-08 11:20:00,55.8,55.87,55.78,55.81,75813.0,54.3837,54.4519,54.3642,54.3934,75813.0
2017-11-08 11:25:00,55.81,56.08,55.81,56.04,99006.0,54.3934,54.6566,54.3934,54.6176,99006.0
2017-11-08 11:30:00,56.02,56.05,55.93,55.94,31277.0,54.5981,54.6273,54.5104,54.5201,31277.0
2017-11-08 11:35:00,55.94,56.04,55.92,56.0,31691.0,54.5201,54.6176,54.5006,54.5786,31691.0
2017-11-08 11:40:00,55.99,56.01,55.95,56.01,35251.0,54.5689,54.5883,54.5299,54.5883,35251.0
2017-11-08 11:45:00,55.99,56.01,55.86,55.9,25956.0,54.5689,54.5883,54.4422,54.4811,25956.0
2017-11-08 11:50:00,55.91,55.91,55.77,55.78,36991.0,54.4909,54.4909,54.3544,54.3642,36991.0
2017-11-08 11:55:00,55.77,55.78,55.71,55.74,23280.0,54.3544,54.3642,54.296,54.3252,23280.0
2017-11-08 12:00:00,55.73,55.75,55.68,55.7,45224.0,54.3155,54.3349,54.2667,54.2862,45224.0
2017-11-08 12:05:00,55.7,55.71,55.63,55.65,22807.0,54.2862,54.296,54.218,54.2375,22807.0
2017-11-08 12:10:00,55.64,55.78,55.64,55.78,28771.0,54.2277,54.3642,54.2277,54.3642,28771.0
2017-11-08 12:15:00,55.78,55.84,55.75,55.84,46935.0,54.3642,54.4227,54.3349,54.4227,46935.0
2017-11-08 12:20:00,55.85,55.86,55.74,55.78,54526.0,54.4324,54.4422,54.3252,54.3642,54526.0
2017-11-08 12:25:00,55.78,55.86,55.78,55.84,99812.0,54.3642,54.4422,54.3642,54.4227,99812.0
2017-11-08 12:30:00,55.84,55.87,55.83,55.86,81094.0,54.4227,54.4519,54.4129,54.4422,81094.0
2017-11-08 12:35:00,55.86,55.97,55.85,55.96,51339.0,54.4422,54.5494,54.4324,54.5396,51339.0
2017-11-08 12:40:00,55.95,55.96,55.88,55.89,53730.0,54.5299,54.5396,54.4616,54.4714,53730.0
2017-11-08 12:45:00,55.89,55.92,55.88,55.91,30588.0,54.4714,54.5006,54.4616,54.4909,30588.0
2017-11-08 12:50:00,55.91,55.92,55.84,55.88,66734.0,54.4909,54.5006,54.4227,54.4616,66734.0
2017-11-08 12:55:00,55.87,55.88,55.84,55.87,47600.0,54.4519,54.4616,54.4227,54.4519,47600.0
2017-11-08 13:00:00,55.87,55.9,55.85,55.86,104992.0,54.4519,54.4811,54.4324,54.4422,104992.0
2017-11-08 13:05:00,55.87,55.9,55.85,55.86,58713.0,54.4519,54.4811,54.4324,54.4422,58713.0
2017-11-08 13:10:00,55.86,55.92,55.86,55.88,58541.0,54.4422,54.5006,54.4422,54.4616,58541.0
2017-11-08 13:15:00,55.88,55.93,55.86,55.87,43455.0,54.4616,54.5104,54.4422,54.4519,43455.0
2017-11-08 13:20:00,55.88,55.94,55.86,55.91,28324.0,54.4616,54.5201,54.4422,54.4909,28324.0
2017-11-08 13:25:00,55.9,56.02,55.9,56.01,25861.0,54.4811,54.5981,54.4811,54.5883,25861.0
2017-11-08 13:30:00,56.01,56.02,55.97,55.98,25061.0,54.5883,54.5981,54.5494,54.5591,25061.0
2017-11-08 13:35:00,55.98,56.06,55.98,56.05,22104.0,54.5591,54.6371,54.5591,54.6273,22104.0
2017-11-08 13:40:00,56.05,56.15,56.01,56.15,201987.0,54.6273,54.7248,54.5883,54.7248,201987.0
2017-11-08 13:45:00,56.14,56.17,56.06,56.11,53445.0,54.715,54.7443,54.6371,54.6858,53445.0
2017-11-08 13:50:00,56.11,56.11,56.05,56.05,44377.0,54.6858,54.6858,54.6273,54.6273,44377.0
2017-11-08 13:55:00,56.06,56.18,56.05,56.15,22511.0,54.6371,54.754,54.6273,54.7248,22511.0
2017-11-08 14:00:00,56.15,56.15,56.08,56.09,25500.0,54.7248,54.7248,54.6566,54.6663,25500.0
2017-11-08 14:05:00,56.09,56.1,56.02,56.03,16807.0,54.6663,54.6761,54.5981,54.6078,16807.0
2017-11-08 14:10:00,56.03,56.11,56.03,56.06,40517.0,54.6078,54.6858,54.6078,54.6371,40517.0
2017-11-08 14:15:00,56.07,56.13,56.06,56.11,16767.0,54.6468,54.7053,54.6371,54.6858,16767.0
2017-11-08 14:20:00,56.11,56.13,56.07,56.11,35333.0,54.6858,54.7053,54.6468,54.6858,35333.0
2017-11-08 14:25:00,56.11,56.18,56.11,56.14,32897.0,54.6858,54.754,54.6858,54.715,32897.0
2017-11-08 14:30:00,56.14,56.15,56.08,56.11,73061.0,54.715,54.7248,54.6566,54.6858,73061.0
2017-11-08 14:35:00,56.11,56.15,56.08,56.08,87218.0,54.6858,54.7248,54.6566,54.6566,87218.0
2017-11-08 14:40:00,56.08,56.21,56.08,56.2,60861.0,54.6566,54.7833,54.6566,54.7735,60861.0
2017-11-08 14:45:00,56.2,56.3,56.19,56.25,45073.0,54.7735,54.871,54.7638,54.8223,45073.0
2017-11-08 14:50:00,56.24,56.25,56.2,56.2,32669.0,54.8125,54.8223,54.7735,54.7735,32669.0
2017-11-08 14:55:00,56.2,56.24,56.2,56.22,39365.0,54.7735,54.8125,54.7735,54.793,39365.0
2017-11-08 15:00:00,56.22,56.26,56.21,56.23,61232.0,54.793,54.832,54.7833,54.8028,61232.0
2017-11-08 15:05:00,56.24,56.24,56.19,56.23,44525.0,54.8125,54.8125,54.7638,54.8028,44525.0
2017-11-08 15:10:00,56.22,56.27,56.21,56.26,63045.0,54.793,54.8417,54.7833,54.832,63045.0
2017-11-08 15:15:00,56.26,56.29,56.21,56.28,169600.0,54.832,54.8612,54.7833,54.8515,169600.0
2017-11-08 15:20:00,56.28,56.29,56.26,56.28,49608.0,54.8515,54.8612,54.832,54.8515,49608.0
2017-11-08 15:25:00,56.28,56.28,56.06,56.06,52554.0,54.8515,54.8515,54.6371,54.6371,52554.0
2017-11-08 15:30:00,56.07,56.14,56.06,56.09,69890.0,54.6468,54.715,54.6371,54.6663,69890.0
2017-11-08 15:35:00,56.09,56.23,56.08,56.22,64122.0,54.6663,54.8028,54.6566,54.793,64122.0
2017-11-08 15:40:00,56.22,56.26,56.19,56.26,107779.0,54.793,54.832,54.7638,54.832,107779.0
2017-11-08 15:45:00,56.27,56.32,56.09,56.14,131628.0,54.8417,54.8905,54.6663,54.715,131628.0
2017-11-08 15:50:00,56.15,56.18,56.08,56.12,161900.0,54.7248,54.754,54.6566,54.6956,161900.0
2017-11-08 15:55:00,56.12,56.13,56.1,56.12,251331.0,54.6956,54.7053,54.6761,54.6956,251331.0
2017-11-09 09:30:00,56.4,56.47,56.2,56.27,164292.0,54.9684,55.0367,54.7735,54.8417,164292.0
2017-11-09 09:35:00,56.21,56.29,56.1,56.14,77048.0,54.7833,54.8612,54.6761,54.715,77048.0
2017-11-09 09:40:00,56.13,56.17,55.9,56.02,99471.0,54.7053,54.7443,54.4811,54.5981,99471.0
2017-11-09 09:45:00,56.03,56.15,55.71,55.77,109742.0,54.6078,54.7248,54.296,54.3544,109742.0
2017-11-09 09:50:00,55.77,56.04,55.76,55.84,55888.0,54.3544,54.6176,54.3447,54.4227,55888.0
2017-11-09 09:55:00,55.84,56.34,55.84,56.21,91653.0,54.4227,54.91,54.4227,54.7833,91653.0
2017-11-09 10:00:00,56.21,56.38,56.14,56.19,98463.0,54.7833,54.949,54.715,54.7638,98463.0
2017-11-09 10:05:00,56.18,56.4,56.12,56.38,73150.0,54.754,54.9684,54.6956,54.949,73150.0
2017-11-09 10:10:00,56.38,56.4,56.24,56.25,51491.0,54.949,54.9684,54.8125,54.8223,51491.0
2017-11-09 10:15:00,56.25,56.39,56.25,56.37,50324.0,54.8223,54.9587,54.8223,54.9392,50324.0
2017-11-09 10:20:00,56.36,56.38,56.31,56.38,37850.0,54.9295,54.949,54.8807,54.949,37850.0
2017-11-09 10:25:00,56.38,56.45,56.32,56.39,53137.0,54.949,55.0172,54.8905,54.9587,53137.0
2017-11-09 10:30:00,56.4,56.44,56.33,56.35,44774.0,54.9684,55.0074,54.9002,54.9197,44774.0
2017-11-09 10:35:00,56.38,56.4,56.3,56.4,28370.0,54.949,54.9684,54.871,54.9684,28370.0
2017-11-09 10:40:00,56.39,56.39,56.25,56.26,35455.0,54.9587,54.9587,54.8223,54.832,35455.0
2017-11-09 10:45:00,56.28,56.37,56.27,56.33,25865.0,54.8515,54.9392,54.8417,54.9002,25865.0
2017-11-09 10:50:00,56.35,56.35,56.3,56.33,23042.0,54.9197,54.9197,54.871,54.9002,23042.0
2017-11-09 10:55:00,56.33,56.34,56.2,56.2,36121.0,54.9002,54.91,54.7735,54.7735,36121.0
2017-11-09 11:00:00,56.22,56.27,56.17,56.22,41632.0,54.793,54.8417,54.7443,54.793,41632.0
2017-11-09 11:05:00,56.22,56.22,56.14,56.18,40842.0,54.793,54.793,54.715,54.754,40842.0
2017-11-09 11:10:00,56.18,56.18,56.01,56.03,56730.0,54.754,54.754,54.5883,54.6078,56730.0
2017-11-09 11:15:00,56.02,56.13,56.02,56.1,56118.0,54.5981,54.7053,54.5981,54.6761,56118.0
2017-11-09 11:20:00,56.09,56.13,56.08,56.1,36909.0,54.6663,54.7053,54.6566,54.6761,36909.0
2017-11-09 11:25:00,56.1,56.13,56.08,56.11,29444.0,54.6761,54.7053,54.6566,54.6858,29444.0
2017-11-09 11:30:00,56.12,56.22,56.12,56.13,63597.0,54.6956,54.793,54.6956,54.7053,63597.0
2017-11-09 11:35:00,56.14,56.16,56.08,56.1,42046.0,54.715,54.7345,54.6566,54.6761,42046.0
2017-11-09 11:40:00,56.09,56.17,56.08,56.08,28428.0,54.6663,54.7443,54.6566,54.6566,28428.0
2017-11-09 11:45:00,56.09,56.1,56.06,56.08,36884.0,54.6663,54.6761,54.6371,54.6566,36884.0
2017-11-09 11:50:00,56.09,56.1,56.04,56.08,66887.0,54.6663,54.6761,54.6176,54.6566,66887.0
2017-11-09 11:55:00,56.09,56.1,56.04,56.09,24751.0,54.6663,54.6761,54.6176,54.6663,24751.0
2017-11-09 12:00:00,56.09,56.09,56.04,56.06,32606.0,54.6663,54.6663,54.6176,54.6371,32606.0
2017-11-09 12:05:00,56.06,56.08,56.05,56.07,37785.0,54.6371,54.6566,54.6273,54.6468,37785.0
2017-11-09 12:10:00,56.06,56.07,55.99,56.03,46273.0,54.6371,54.6468,54.5689,54.6078,46273.0
2017-11-09 12:15:00,56.01,56.02,55.85,55.85,84371.0,54.5883,54.5981,54.4324,54.4324,84371.0
2017-11-09 12:20:00,55.85,55.85,55.72,55.73,54832.0,54.4324,54.4324,54.3057,54.3155,54832.0
2017-11-09 12:25:00,55.73,55.85,55.7,55.83,40581.0,54.3155,54.4324,54.2862,54.4129,40581.0
2017-11-09 12:30:00,55.82,55.84,55.58,55.61,58584.0,54.4032,54.4227,54.1693,54.1985,58584.0
2017-11-09 12:35:00,55.61,55.69,55.57,55.67,28858.0,54.1985,54.2765,54.1595,54.257,28858.0
2017-11-09 12:40:00,55.66,55.67,55.58,55.65,31615.0,54.2472,54.257,54.1693,54.2375,31615.0
2017-11-09 12:45:00,55.65,55.78,55.63,55.78,43507.0,54.2375,54.3642,54.218,54.3642,43507.0
2017-11-09 12:50:00,55.77,55.86,55.66,55.82,45894.0,54.3544,54.4422,54.2472,54.4032,45894.0
2017-11-09 12:55:00,55.82,55.82,55.66,55.7,56000.0,54.4032,54.4032,54.2472,54.2862,56000.0
2017-11-09 13:00:00,55.69,55.88,55.66,55.68,73729.0,54.2765,54.4616,54.2472,54.2667,73729.0
2017-11-09 13:05:00,55.65,55.67,55.53,55.56,62397.0,54.2375,54.257,54.1205,54.1498,62397.0
2017-11-09 13:10:00,55.58,55.68,55.57,55.61,40241.0,54.1693,54.2667,54.1595,54.1985,40241.0
2017-11-09 13:15:00,55.6,55.77,55.58,55.75,105442.0,54.1888,54.3544,54.1693,54.3349,105442.0
2017-11-09 13:20:00,55.75,55.76,55.66,55.73,33494.0,54.3349,54.3447,54.2472,54.3155,33494.0
2017-11-09 13:25:00,55.7,55.75,55.66,55.72,33051.0,54.2862,54.3349,54.2472,54.3057,33051.0
2017-11-09 13:30:00,55.7,55.74,55.66,55.69,18515.0,54.2862,54.3252,54.2472,54.2765,18515.0
2017-11-09 13:35:00,55.69,55.71,55.67,55.68,28425.0,54.2765,54.296,54.257,54.2667,28425.0
2017-11-09 13:40:00,55.68,55.71,55.67,55.68,20739.0,54.2667,54.296,54.257,54.2667,20739.0
2017-11-09 13:45:00,55.68,55.82,55.68,55.75,69827.0,54.2667,54.4032,54.2667,54.3349,69827.0
2017-11-09 13:50:00,55.74,55.74,55.67,55.68,42050.0,54.3252,54.3252,54.257,54.2667,42050.0
2017-11-09 13:55:00,55.69,55.73,55.66,55.73,36341.0,54.2765,54.3155,54.2472,54.3155,36341.0
2017-11-09 14:00:00,55.73,55.82,55.71,55.81,63245.0,54.3155,54.4032,54.296,54.3934,63245.0
2017-11-09 14:05:00,55.8,55.85,55.78,55.83,32020.0,54.3837,54.4324,54.3642,54.4129,32020.0
2017-11-09 14:10:00,55.82,55.82,55.74,55.75,26443.0,54.4032,54.4032,54.3252,54.3349,26443.0
2017-11-09 14:15:00,55.75,55.78,55.72,55.74,24892.0,54.3349,54.3642,54.3057,54.3252,24892.0
2017-11-09 14:20:00,55.74,55.74,55.71,55.73,42412.0,54.3252,54.3252,54.296,54.3155,42412.0
2017-11-09 14:25:00,55.72,55.73,55.71,55.73,19312.0,54.3057,54.3155,54.296,54.3155,19312.0
2017-11-09 14:30:00,55.72,55.73,55.68,55.7,25802.0,54.3057,54.3155,54.2667,54.2862,25802.0
2017-11-09 14:35:00,55.69,55.7,55.67,55.67,26741.0,54.2765,54.2862,54.257,54.257,26741.0
2017-11-09 14:40:00,55.67,55.68,55.65,55.67,61832.0,54.257,54.2667,54.2375,54.257,61832.0
2017-11-09 14:45:00,55.66,55.73,55.64,55.72,57882.0,54.2472,54.3155,54.2277,54.3057,57882.0
2017-11-09 14:50:00,55.73,55.75,55.7,55.7,52860.0,54.3155,54.3349,54.2862,54.2862,52860.0
2017-11-09 14:55:00,55.7,55.8,55.68,55.78,65347.0,54.2862,54.3837,54.2667,54.3642,65347.0
2017-11-09 15:00:00,55.78,55.8,55.7,55.7,60726.0,54.3642,54.3837,54.2862,54.2862,60726.0
2017-11-09 15:05:00,55.71,55.75,55.7,55.73,106035.0,54.296,54.3349,54.2862,54.3155,106035.0
2017-11-09 15:10:00,55.72,55.73,55.69,55.71,45685.0,54.3057,54.3155,54.2765,54.296,45685.0
2017-11-09 15:15:00,55.71,55.75,55.71,55.74,48277.0,54.296,54.3349,54.296,54.3252,48277.0
2017-11-09 15:20:00,55.75,55.76,55.69,55.7,58645.0,54.3349,54.3447,54.2765,54.2862,58645.0
2017-11-09 15:25:00,55.7,55.76,55.7,55.72,61119.0,54.2862,54.3447,54.2862,54.3057,61119.0
2017-11-09 15:30:00,55.72,55.76,55.71,55.76,62635.0,54.3057,54.3447,54.296,54.3447,62635.0
2017-11-09 15:35:00,55.76,55.81,55.75,55.8,80310.0,54.3447,54.3934,54.3349,54.3837,80310.0
2017-11-09 15:40:00,55.8,55.86,55.77,55.86,73916.0,54.3837,54.4422,54.3544,54.4422,73916.0
2017-11-09 15:45:00,55.86,55.89,55.82,55.88,83055.0,54.4422,54.4714,54.4032,54.4616,83055.0
2017-11-09 15:50:00,55.88,55.97,55.85,55.88,147033.0,54.4616,54.5494,54.4324,54.4616,147033.0
2017-11-09 15:55:00,55.87,55.93,55.85,55.9,216052.0,54.4519,54.5104,54.4324,54.4811,216052.0
2017-11-10 09:30:00,55.59,55.84,55.59,55.72,64176.0,54.179,54.4227,54.179,54.3057,64176.0
2017-11-10 09:35:00,55.7,55.71,55.52,55.7,38065.0,54.2862,54.296,54.1108,54.2862,38065.0
2017-11-10 09:40:00,55.72,55.73,55.47,55.59,53535.0,54.3057,54.3155,54.0621,54.179,53535.0
2017-11-10 09:45:00,55.59,55.59,55.46,55.49,25803.0,54.179,54.179,54.0523,54.0815,25803.0
2017-11-10 09:50:00,55.49,55.58,55.48,55.57,41893.0,54.0815,54.1693,54.0718,54.1595,41893.0
2017-11-10 09:55:00,55.57,55.59,55.44,55.51,32313.0,54.1595,54.179,54.0328,54.101,32313.0
2017-11-10 10:00:00,55.54,55.61,55.51,55.56,63308.0,54.1303,54.1985,54.101,54.1498,63308.0
2017-11-10 10:05:00,55.57,55.77,55.56,55.77,65385.0,54.1595,54.3544,54.1498,54.3544,65385.0
2017-11-10 10:10:00,55.79,55.94,55.77,55.93,91970.0,54.3739,54.5201,54.3544,54.5104,91970.0
2017-11-10 10:15:00,55.93,56.02,55.92,55.96,32090.0,54.5104,54.5981,54.5006,54.5396,32090.0
2017-11-10 10:20:00,55.96,56.09,55.93,56.06,32735.0,54.5396,54.6663,54.5104,54.6371,32735.0
2017-11-10 10:25:00,56.07,56.07,55.93,55.96,52638.0,54.6468,54.6468,54.5104,54.5396,52638.0
2017-11-10 10:30:00,55.97,56.12,55.9,56.11,87872.0,54.5494,54.6956,54.4811,54.6858,87872.0
2017-11-10 10:35:00,56.12,56.18,56.11,56.17,46328.0,54.6956,54.754,54.6858,54.7443,46328.0
2017-11-10 10:40:00,56.16,56.19,56.06,56.09,36206.0,54.7345,54.7638,54.6371,54.6663,36206.0
2017-11-10 10:45:00,56.1,56.11,55.95,55.99,49946.0,54.6761,54.6858,54.5299,54.5689,49946.0
2017-11-10 10:50:00,55.99,56.01,55.95,56.0,39439.0,54.5689,54.5883,54.5299,54.5786,39439.0
2017-11-10 10:55:00,55.99,56.01,55.91,55.98,81390.0,54.5689,54.5883,54.4909,54.5591,81390.0
2017-11-10 11:00:00,55.99,56.0,55.9,56.0,24284.0,54.5689,54.5786,54.4811,54.5786,24284.0
2017-11-10 11:05:00,56.0,56.01,55.93,55.95,27082.0,54.5786,54.5883,54.5104,54.5299,27082.0
2017-11-10 11:10:00,55.95,55.96,55.92,55.94,18347.0,54.5299,54.5396,54.5006,54.5201,18347.0
2017-11-10 11:15:00,55.95,55.95,55.9,55.92,24760.0,54.5299,54.5299,54.4811,54.5006,24760.0
2017-11-10 11:20:00,55.92,56.09,55.92,56.05,36244.0,54.5006,54.6663,54.5006,54.6273,36244.0
2017-11-10 11:25:00,56.07,56.07,55.94,55.94,29841.0,54.6468,54.6468,54.5201,54.5201,29841.0
2017-11-10 11:30:00,55.95,56.07,55.95,56.07,30199.0,54.5299,54.6468,54.5299,54.6468,30199.0
2017-11-10 11:35:00,56.06,56.14,56.06,56.14,50512.0,54.6371,54.715,54.6371,54.715,50512.0
2017-11-10 11:40:00,56.13,56.14,56.1,56.12,26617.0,54.7053,54.715,54.6761,54.6956,26617.0
2017-11-10 11:45:00,56.12,56.13,56.09,56.1,19840.0,54.6956,54.7053,54.6663,54.6761,19840.0
2017-11-10 11:50:00,56.1,56.1,56.06,56.08,32360.0,54.6761,54.6761,54.6371,54.6566,32360.0
2017-11-10 11:55:00,56.08,56.14,56.07,56.13,33301.0,54.6566,54.715,54.6468,54.7053,33301.0
2017-11-10 12:00:00,56.13,56.13,56.06,56.11,23190.0,54.7053,54.7053,54.6371,54.6858,23190.0
2017-11-10 12:05:00,56.11,56.16,56.11,56.15,24799.0,54.6858,54.7345,54.6858,54.7248,24799.0
2017-11-10 12:10:00,56.16,56.19,56.15,56.16,21050.0,54.7345,54.7638,54.7248,54.7345,21050.0
2017-11-10 12:15:00,56.17,56.22,56.17,56.2,25828.0,54.7443,54.793,54.7443,54.7735,25828.0
2017-11-10 12:20:00,56.21,56.24,56.19,56.23,19867.0,54.7833,54.8125,54.7638,54.8028,19867.0
2017-11-10 12:25:00,56.24,56.24,56.2,56.22,15832.0,54.8125,54.8125,54.7735,54.793,15832.0
2017-11-10 12:30:00,56.24,56.25,56.21,56.24,22309.0,54.8125,54.8223,54.7833,54.8125,22309.0
2017-11-10 12:35:00,56.24,56.29,56.22,56.23,28342.0,54.8125,54.8612,54.793,54.8028,28342.0
2017-11-10 12:40:00,56.23,56.23,56.18,56.2,17717.0,54.8028,54.8028,54.754,54.7735,17717.0
2017-11-10 12:45:00,56.19,56.2,56.13,56.17,39249.0,54.7638,54.7735,54.7053,54.7443,39249.0
2017-11-10 12:50:00,56.18,56.29,56.18,56.28,28170.0,54.754,54.8612,54.754,54.8515,28170.0
2017-11-10 12:55:00,56.27,56.27,56.17,56.2,30695.0,54.8417,54.8417,54.7443,54.7735,30695.0
2017-11-10 13:00:00,56.2,56.36,56.2,56.33,45346.0,54.7735,54.9295,54.7735,54.9002,45346.0
2017-11-10 13:05:00,56.34,56.48,56.3,56.3,97443.0,54.91,55.0464,54.871,54.871,97443.0
2017-11-10 13:10:00,56.31,56.35,56.28,56.35,16584.0,54.8807,54.9197,54.8515,54.9197,16584.0
2017-11-10 13:15:00,56.34,56.38,56.32,56.35,19661.0,54.91,54.949,54.8905,54.9197,19661.0
2017-11-10 13:20:00,56.36,56.5,56.35,56.48,59573.0,54.9295,55.0659,54.9197,55.0464,59573.0
2017-11-10 13:25:00,56.47,56.48,56.33,56.33,85210.0,55.0367,55.0464,54.9002,54.9002,85210.0
2017-11-10 13:30:00,56.33,56.34,56.25,56.33,28666.0,54.9002,54.91,54.8223,54.9002,28666.0
2017-11-10 13:35:00,56.34,56.37,56.28,56.29,20898.0,54.91,54.9392,54.8515,54.8612,20898.0
2017-11-10 13:40:00,56.3,56.36,56.29,56.36,24120.0,54.871,54.9295,54.8612,54.9295,24120.0
2017-11-10 13:45:00,56.36,56.38,56.35,56.37,29299.0,54.9295,54.949,54.9197,54.9392,29299.0
2017-11-10 13:50:00,56.37,56.38,56.31,56.35,43287.0,54.9392,54.949,54.8807,54.9197,43287.0
2017-11-10 13:55:00,56.35,56.43,56.35,56.42,33036.0,54.9197,54.9977,54.9197,54.9879,33036.0
2017-11-10 14:00:00,56.41,56.46,56.41,56.43,28312.0,54.9782,55.0269,54.9782,54.9977,28312.0
2017-11-10 14:05:00,56.43,56.43,56.37,56.4,36549.0,54.9977,54.9977,54.9392,54.9684,36549.0
2017-11-10 14:10:00,56.4,56.43,56.38,56.42,33784.0,54.9684,54.9977,54.949,54.9879,33784.0
2017-11-10 14:15:00,56.42,56.44,56.4,56.44,23279.0,54.9879,55.0074,54.9684,55.0074,23279.0
2017-11-10 14:20:00,56.44,56.53,56.43,56.52,93517.0,55.0074,55.0951,54.9977,55.0854,93517.0
2017-11-10 14:25:00,56.5,56.53,56.39,56.46,193134.0,55.0659,55.0951,54.9587,55.0269,193134.0
2017-11-10 14:30:00,56.46,56.62,56.45,56.62,179225.0,55.0269,55.1829,55.0172,55.1829,179225.0
2017-11-10 14:35:00,56.63,56.64,56.4,56.4,63408.0,55.1926,55.2024,54.9684,54.9684,63408.0
2017-11-10 14:40:00,56.39,56.43,56.32,56.43,25807.0,54.9587,54.9977,54.8905,54.9977,25807.0
2017-11-10 14:45:00,56.44,56.49,56.35,56.49,73400.0,55.0074,55.0562,54.9197,55.0562,73400.0
2017-11-10 14:50:00,56.51,56.58,56.48,56.58,47820.0,55.0757,55.1439,55.0464,55.1439,47820.0
2017-11-10 14:55:00,56.58,56.8,56.55,56.79,82213.0,55.1439,55.3583,55.1146,55.3485,82213.0
2017-11-10 15:00:00,56.78,56.82,56.69,56.77,350089.0,55.3388,55.3778,55.2511,55.3291,350089.0
2017-11-10 15:05:00,56.77,56.78,56.64,56.67,44758.0,55.3291,55.3388,55.2024,55.2316,44758.0
2017-11-10 15:10:00,56.67,56.67,56.62,56.62,47014.0,55.2316,55.2316,55.1829,55.1829,47014.0
2017-11-10 15:15:00,56.62,56.67,56.61,56.64,58471.0,55.1829,55.2316,55.1731,55.2024,58471.0
2017-11-10 15:20:00,56.64,56.66,56.62,56.65,93063.0,55.2024,55.2218,55.1829,55.2121,93063.0
2017-11-10 15:25:00,56.65,56.68,56.62,56.68,95531.0,55.2121,55.2413,55.1829,55.2413,95531.0
2017-11-10 15:30:00,56.68,56.7,56.65,56.68,42712.0,55.2413,55.2608,55.2121,55.2413,42712.0
2017-11-10 15:35:00,56.68,56.74,56.68,56.72,75949.0,55.2413,55.2998,55.2413,55.2803,75949.0
2017-11-10 15:40:00,56.73,56.84,56.71,56.84,235299.0,55.2901,55.3973,55.2706,55.3973,235299.0
2017-11-10 15:45:00,56.84,56.91,56.83,56.88,271361.0,55.3973,55.4655,55.3875,55.4363,271361.0
2017-11-10 15:50:00,56.89,56.94,56.72,56.74,199050.0,55.446,55.4947,55.2803,55.2998,199050.0
2017-11-10 15:55:00,56.74,56.76,56.63,56.7,331991.0,55.2998,55.3193,55.1926,55.2608,331991.0
2017-11-13 09:30:00,56.7,56.79,56.5,56.56,54462.0,55.2608,55.3485,55.0659,55.1244,54462.0
2017-11-13 09:35:00,56.58,56.66,56.52,56.65,18720.0,55.1439,55.2218,55.0854,55.2121,18720.0
2017-11-13 09:40:00,56.64,56.66,56.4,56.45,32330.0,55.2024,55.2218,54.9684,55.0172,32330.0
2017-11-13 09:45:00,56.45,56.52,56.32,56.33,27485.0,55.0172,55.0854,54.8905,54.9002,27485.0
2017-11-13 09:50:00,56.33,56.34,56.16,56.28,52588.0,54.9002,54.91,54.7345,54.8515,52588.0
2017-11-13 09:55:00,56.24,56.33,56.19,56.22,29060.0,54.8125,54.9002,54.7638,54.793,29060.0
2017-11-13 10:00:00,56.23,56.29,56.19,56.25,22556.0,54.8028,54.8612,54.7638,54.8223,22556.0
2017-11-13 10:05:00,56.24,56.26,55.99,56.03,80255.0,54.8125,54.832,54.5689,54.6078,80255.0
2017-11-13 10:10:00,56.03,56.05,55.97,56.01,21970.0,54.6078,54.6273,54.5494,54.5883,21970.0
2017-11-13 10:15:00,56.01,56.2,56.0,56.06,52013.0,54.5883,54.7735,54.5786,54.6371,52013.0
2017-11-13 10:20:00,56.04,56.06,56.0,56.02,14364.0,54.6176,54.6371,54.5786,54.5981,14364.0
2017-11-13 10:25:00,56.02,56.1,56.0,56.04,21469.0,54.5981,54.6761,54.5786,54.6176,21469.0
2017-11-13 10:30:00,56.04,56.27,56.03,56.25,43084.0,54.6176,54.8417,54.6078,54.8223,43084.0
2017-11-13 10:35:00,56.23,56.25,56.09,56.15,43309.0,54.8028,54.8223,54.6663,54.7248,43309.0
2017-11-13 10:40:00,56.15,56.17,56.1,56.14,17698.0,54.7248,54.7443,54.6761,54.715,17698.0
2017-11-13 10:45:00,56.15,56.18,56.13,56.16,7814.0,54.7248,54.754,54.7053,54.7345,7814.0
2017-11-13 10:50:00,56.16,56.18,56.12,56.13,12712.0,54.7345,54.754,54.6956,54.7053,12712.0
2017-11-13 10:55:00,56.13,56.18,56.09,56.11,22103.0,54.7053,54.754,54.6663,54.6858,22103.0
2017-11-13 11:00:00,56.12,56.12,56.02,56.08,67906.0,54.6956,54.6956,54.5981,54.6566,67906.0
2017-11-13 11:05:00,56.06,56.08,55.92,55.93,31305.0,54.6371,54.6566,54.5006,54.5104,31305.0
2017-11-13 11:10:00,55.92,55.96,55.89,55.9,36910.0,54.5006,54.5396,54.4714,54.4811,36910.0
2017-11-13 11:15:00,55.89,55.99,55.85,55.99,20300.0,54.4714,54.5689,54.4324,54.5689,20300.0
2017-11-13 11:20:00,55.97,56.03,55.96,55.96,10045.0,54.5494,54.6078,54.5396,54.5396,10045.0
2017-11-13 11:25:00,55.97,56.12,55.95,56.06,29407.0,54.5494,54.6956,54.5299,54.6371,29407.0
2017-11-13 11:30:00,56.03,56.15,56.03,56.09,22926.0,54.6078,54.7248,54.6078,54.6663,22926.0
2017-11-13 11:35:00,56.08,56.14,56.05,56.13,12136.0,54.6566,54.715,54.6273,54.7053,12136.0
2017-11-13 11:40:00,56.12,56.12,56.07,56.11,18822.0,54.6956,54.6956,54.6468,54.6858,18822.0
2017-11-13 11:45:00,56.11,56.13,56.09,56.1,9050.0,54.6858,54.7053,54.6663,54.6761,9050.0
2017-11-13 11:50:00,56.09,56.18,56.09,56.18,33577.0,54.6663,54.754,54.6663,54.754,33577.0
2017-11-13 11:55:00,56.19,56.22,56.16,56.21,10936.0,54.7638,54.793,54.7345,54.7833,10936.0
2017-11-13 12:00:00,56.22,56.22,56.18,56.19,17165.0,54.793,54.793,54.754,54.7638,17165.0
2017-11-13 12:05:00,56.19,56.25,56.15,56.15,36016.0,54.7638,54.8223,54.7248,54.7248,36016.0
2017-11-13 12:10:00,56.16,56.16,56.04,56.1,29311.0,54.7345,54.7345,54.6176,54.6761,29311.0
2017-11-13 12:15:00,56.1,56.17,56.08,56.08,13383.0,54.6761,54.7443,54.6566,54.6566,13383.0
2017-11-13 12:20:00,56.09,56.1,56.05,56.09,31200.0,54.6663,54.6761,54.6273,54.6663,31200.0
2017-11-13 12:25:00,56.09,56.11,56.05,56.07,13598.0,54.6663,54.6858,54.6273,54.6468,13598.0
2017-11-13 12:30:00,56.07,56.11,56.06,56.09,10826.0,54.6468,54.6858,54.6371,54.6663,10826.0
2017-11-13 12:35:00,56.07,56.09,56.05,56.06,8356.0,54.6468,54.6663,54.6273,54.6371,8356.0
2017-11-13 12:40:00,56.06,56.08,56.05,56.07,70347.0,54.6371,54.6566,54.6273,54.6468,70347.0
2017-11-13 12:45:00,56.07,56.13,56.06,56.11,30898.0,54.6468,54.7053,54.6371,54.6858,30898.0
2017-11-13 12:50:00,56.08,56.09,56.07,56.09,9180.0,54.6566,54.6663,54.6468,54.6663,9180.0
2017-11-13 12:55:00,56.09,56.21,56.06,56.14,73295.0,54.6663,54.7833,54.6371,54.715,73295.0
2017-11-13 13:00:00,56.13,56.14,56.09,56.09,6674.0,54.7053,54.715,54.6663,54.6663,6674.0
2017-11-13 13:05:00,56.09,56.09,55.99,56.07,20310.0,54.6663,54.6663,54.5689,54.6468,20310.0
2017-11-13 13:10:00,56.08,56.09,56.02,56.03,8919.0,54.6566,54.6663,54.5981,54.6078,8919.0
2017-11-13 13:15:00,56.04,56.06,56.02,56.05,9520.0,54.6176,54.6371,54.5981,54.6273,9520.0
2017-11-13 13:20:00,56.05,56.08,56.01,56.01,53861.0,54.6273,54.6566,54.5883,54.5883,53861.0
2017-11-13 13:25:00,56.02,56.05,56.0,56.02,14866.0,54.5981,54.6273,54.5786,54.5981,14866.0
2017-11-13 13:30:00,56.03,56.03,55.99,56.0,5960.0,54.6078,54.6078,54.5689,54.5786,5960.0
2017-11-13 13:35:00,56.0,56.02,55.96,56.02,15940.0,54.5786,54.5981,54.5396,54.5981,15940.0
2017-11-13 13:40:00,56.01,56.03,55.97,56.0,18145.0,54.5883,54.6078,54.5494,54.5786,18145.0
2017-11-13 13:45:00,55.99,56.01,55.99,56.0,5605.0,54.5689,54.5883,54.5689,54.5786,5605.0
2017-11-13 13:50:00,56.0,56.01,55.98,55.99,12341.0,54.5786,54.5883,54.5591,54.5689,12341.0
2017-11-13 13:55:00,55.99,56.01,55.97,56.0,15310.0,54.5689,54.5883,54.5494,54.5786,15310.0
2017-11-13 14:00:00,55.99,56.0,55.91,55.93,27939.0,54.5689,54.5786,54.4909,54.5104,27939.0
2017-11-13 14:05:00,55.92,55.98,55.89,55.93,35383.0,54.5006,54.5591,54.4714,54.5104,35383.0
2017-11-13 14:10:00,55.93,56.01,55.92,56.0,27291.0,54.5104,54.5883,54.5006,54.5786,27291.0
2017-11-13 14:15:00,56.0,56.01,55.9,55.9,22621.0,54.5786,54.5883,54.4811,54.4811,22621.0
2017-11-13 14:20:00,55.9,55.9,55.81,55.83,105800.0,54.4811,54.4811,54.3934,54.4129,105800.0
2017-11-13 14:25:00,55.84,55.93,55.83,55.91,25056.0,54.4227,54.5104,54.4129,54.4909,25056.0
2017-11-13 14:30:00,55.91,56.03,55.91,55.97,34661.0,54.4909,54.6078,54.4909,54.5494,34661.0
2017-11-13 14:35:00,55.97,56.08,55.96,56.03,16799.0,54.5494,54.6566,54.5396,54.6078,16799.0
2017-11-13 14:40:00,56.04,56.06,55.96,55.97,34042.0,54.6176,54.6371,54.5396,54.5494,34042.0
2017-11-13 14:45:00,55.97,56.0,55.94,55.94,15310.0,54.5494,54.5786,54.5201,54.5201,15310.0
2017-11-13 14:50:00,55.94,56.05,55.93,56.02,31342.0,54.5201,54.6273,54.5104,54.5981,31342.0
2017-11-13 14:55:00,56.02,56.06,56.02,56.06,12719.0,54.5981,54.6371,54.5981,54.6371,12719.0
2017-11-13 15:00:00,56.06,56.06,56.02,56.03,18612.0,54.6371,54.6371,54.5981,54.6078,18612.0
2017-11-13 15:05:00,56.03,56.05,56.01,56.05,24142.0,54.6078,54.6273,54.5883,54.6273,24142.0
2017-11-13 15:10:00,56.05,56.1,56.03,56.1,37580.0,54.6273,54.6761,54.6078,54.6761,37580.0
2017-11-13 15:15:00,56.11,56.17,56.1,56.17,30779.0,54.6858,54.7443,54.6761,54.7443,30779.0
2017-11-13 15:20:00,56.16,56.17,56.11,56.12,36632.0,54.7345,54.7443,54.6858,54.6956,36632.0
2017-11-13 15:25:00,56.12,56.14,56.07,56.12,36914.0,54.6956,54.715,54.6468,54.6956,36914.0
2017-11-13 15:30:00,56.13,56.18,56.11,56.13,31091.0,54.7053,54.754,54.6858,54.7053,31091.0
2017-11-13 15:35:00,56.12,56.17,55.88,56.11,115333.0,54.6956,54.7443,54.4616,54.6858,115333.0
2017-11-13 15:40:00,56.11,56.17,56.1,56.17,33159.0,54.6858,54.7443,54.6761,54.7443,33159.0
2017-11-13 15:45:00,56.18,56.23,56.17,56.18,60647.0,54.754,54.8028,54.7443,54.754,60647.0
2017-11-13 15:50:00,56.23,56.25,56.19,56.21,110251.0,54.8028,54.8223,54.7638,54.7833,110251.0
2017-11-13 15:55:00,56.2,56.41,56.19,56.33,356616.0,54.7735,54.9782,54.7638,54.9002,356616.0
2017-11-14 09:30:00,56.28,56.33,56.23,56.26,39073.0,54.8515,54.9002,54.8028,54.832,39073.0
2017-11-14 09:35:00,56.26,56.26,56.05,56.12,30089.0,54.832,54.832,54.6273,54.6956,30089.0
2017-11-14 09:40:00,56.1,56.25,56.1,56.18,22383.0,54.6761,54.8223,54.6761,54.754,22383.0
2017-11-14 09:45:00,56.16,56.2,56.08,56.09,30451.0,54.7345,54.7735,54.6566,54.6663,30451.0
2017-11-14 09:50:00,56.09,56.11,56.05,56.09,30838.0,54.6663,54.6858,54.6273,54.6663,30838.0
2017-11-14 09:55:00,56.09,56.1,55.96,55.97,51794.0,54.6663,54.6761,54.5396,54.5494,51794.0
2017-11-14 10:00:00,55.97,55.97,55.86,55.92,47848.0,54.5494,54.5494,54.4422,54.5006,47848.0
2017-11-14 10:05:00,55.92,56.25,55.91,56.21,208323.0,54.5006,54.8223,54.4909,54.7833,208323.0
2017-11-14 10:10:00,56.21,56.24,56.09,56.14,178493.0,54.7833,54.8125,54.6663,54.715,178493.0
2017-11-14 10:15:00,56.14,56.29,56.07,56.09,245156.0,54.715,54.8612,54.6468,54.6663,245156.0
2017-11-14 10:20:00,56.1,56.16,56.09,56.13,172813.0,54.6761,54.7345,54.6663,54.7053,172813.0
2017-11-14 10:25:00,56.12,56.15,56.03,56.04,316986.0,54.6956,54.7248,54.6078,54.6176,316986.0
2017-11-14 10:30:00,56.07,56.1,56.04,56.07,12257.0,54.6468,54.6761,54.6176,54.6468,12257.0
2017-11-14 10:35:00,56.07,56.11,56.05,56.08,73996.0,54.6468,54.6858,54.6273,54.6566,73996.0
2017-11-14 10:40:00,56.09,56.15,56.08,56.13,32764.0,54.6663,54.7248,54.6566,54.7053,32764.0
2017-11-14 10:45:00,56.13,56.16,56.1,56.11,29562.0,54.7053,54.7345,54.6761,54.6858,29562.0
2017-11-14 10:50:00,56.11,56.23,56.1,56.23,33932.0,54.6858,54.8028,54.6761,54.8028,33932.0
2017-11-14 10:55:00,56.23,56.32,56.21,56.3,19406.0,54.8028,54.8905,54.7833,54.871,19406.0
2017-11-14 11:00:00,56.3,56.32,56.21,56.22,27531.0,54.871,54.8905,54.7833,54.793,27531.0
2017-11-14 11:05:00,56.24,56.28,56.22,56.27,35270.0,54.8125,54.8515,54.793,54.8417,35270.0
2017-11-14 11:10:00,56.27,56.3,56.24,56.27,220988.0,54.8417,54.871,54.8125,54.8417,220988.0
2017-11-14 11:15:00,56.28,56.34,56.27,56.34,16049.0,54.8515,54.91,54.8417,54.91,16049.0
2017-11-14 11:20:00,56.33,56.37,56.31,56.32,27474.0,54.9002,54.9392,54.8807,54.8905,27474.0
2017-11-14 11:25:00,56.32,56.46,56.3,56.4,73571.0,54.8905,55.0269,54.871,54.9684,73571.0
2017-11-14 11:30:00,56.4,56.47,56.36,56.38,28757.0,54.9684,55.0367,54.9295,54.949,28757.0
2017-11-14 11:35:00,56.36,56.41,56.31,56.41,16369.0,54.9295,54.9782,54.8807,54.9782,16369.0
2017-11-14 11:40:00,56.39,56.46,56.39,56.41,20485.0,54.9587,55.0269,54.9587,54.9782,20485.0
2017-11-14 11:45:00,56.42,56.54,56.42,56.51,30726.0,54.9879,55.1049,54.9879,55.0757,30726.0
2017-11-14 11:50:00,56.49,56.6,56.45,56.53,304367.0,55.0562,55.1634,55.0172,55.0951,304367.0
2017-11-14 11:55:00,56.53,56.56,56.48,56.48,16483.0,55.0951,55.1244,55.0464,55.0464,16483.0
2017-11-14 12:00:00,56.49,56.6,56.47,56.59,20788.0,55.0562,55.1634,55.0367,55.1536,20788.0
2017-11-14 12:05:00,56.59,56.71,56.59,56.62,93850.0,55.1536,55.2706,55.1536,55.1829,93850.0
2017-11-14 12:10:00,56.61,56.62,56.53,56.57,17405.0,55.1731,55.1829,55.0951,55.1341,17405.0
2017-11-14 12:15:00,56.56,56.61,56.55,56.6,8030.0,55.1244,55.1731,55.1146,55.1634,8030.0
2017-11-14 12:20:00,56.61,56.64,56.58,56.61,18329.0,55.1731,55.2024,55.1439,55.1731,18329.0
2017-11-14 12:25:00,56.61,56.62,56.6,56.61,7832.0,55.1731,55.1829,55.1634,55.1731,7832.0
2017-11-14 12:30:00,56.6,56.62,56.6,56.62,11500.0,55.1634,55.1829,55.1634,55.1829,11500.0
2017-11-14 12:35:00,56.62,56.64,56.54,56.56,19766.0,55.1829,55.2024,55.1049,55.1244,19766.0
2017-11-14 12:40:00,56.56,56.57,56.55,56.57,15254.0,55.1244,55.1341,55.1146,55.1341,15254.0
2017-11-14 12:45:00,56.57,56.57,56.48,56.52,19967.0,55.1341,55.1341,55.0464,55.0854,19967.0
2017-11-14 12:50:00,56.52,56.54,56.45,56.52,44997.0,55.0854,55.1049,55.0172,55.0854,44997.0
2017-11-14 12:55:00,56.5,56.64,56.5,56.63,22620.0,55.0659,55.2024,55.0659,55.1926,22620.0
2017-11-14 13:00:00,56.63,56.66,56.61,56.65,26401.0,55.1926,55.2218,55.1731,55.2121,26401.0
2017-11-14 13:05:00,56.64,56.68,56.55,56.55,44217.0,55.2024,55.2413,55.1146,55.1146,44217.0
2017-11-14 13:10:00,56.55,56.61,56.55,56.58,29326.0,55.1146,55.1731,55.1146,55.1439,29326.0
2017-11-14 13:15:00,56.57,56.57,56.51,56.55,42298.0,55.1341,55.1341,55.0757,55.1146,42298.0
2017-11-14 13:20:00,56.55,56.58,56.54,56.55,35966.0,55.1146,55.1439,55.1049,55.1146,35966.0
2017-11-14 13:25:00,56.55,56.58,56.54,56.57,9043.0,55.1146,55.1439,55.1049,55.1341,9043.0
2017-11-14 13:30:00,56.58,56.61,56.55,56.61,21662.0,55.1439,55.1731,55.1146,55.1731,21662.0
2017-11-14 13:35:00,56.63,56.77,56.61,56.75,31186.0,55.1926,55.3291,55.1731,55.3096,31186.0
2017-11-14 13:40:00,56.75,56.86,56.74,56.78,87403.0,55.3096,55.4168,55.2998,55.3388,87403.0
2017-11-14 13:45:00,56.79,56.81,56.75,56.79,50269.0,55.3485,55.368,55.3096,55.3485,50269.0
2017-11-14 13:50:00,56.78,56.79,56.74,56.75,21553.0,55.3388,55.3485,55.2998,55.3096,21553.0
2017-11-14 13:55:00,56.75,56.75,56.66,56.73,27342.0,55.3096,55.3096,55.2218,55.2901,27342.0
2017-11-14 14:00:00,56.73,56.74,56.72,56.74,5500.0,55.2901,55.2998,55.2803,55.2998,5500.0
2017-11-14 14:05:00,56.73,56.75,56.65,56.75,48647.0,55.2901,55.3096,55.2121,55.3096,48647.0
2017-11-14 14:10:00,56.75,56.76,56.66,56.66,201644.0,55.3096,55.3193,55.2218,55.2218,201644.0
2017-11-14 14:15:00,56.67,56.71,56.58,56.6,17450.0,55.2316,55.2706,55.1439,55.1634,17450.0
2017-11-14 14:20:00,56.6,56.69,56.57,56.67,21511.0,55.1634,55.2511,55.1341,55.2316,21511.0
2017-11-14 14:25:00,56.68,56.7,56.64,56.68,21131.0,55.2413,55.2608,55.2024,55.2413,21131.0
2017-11-14 14:30:00,56.68,56.76,56.67,56.75,25861.0,55.2413,55.3193,55.2316,55.3096,25861.0
2017-11-14 14:35:00,56.75,56.84,56.75,56.83,62001.0,55.3096,55.3973,55.3096,55.3875,62001.0
2017-11-14 14:40:00,56.82,56.86,56.76,56.79,48291.0,55.3778,55.4168,55.3193,55.3485,48291.0
2017-11-14 14:45:00,56.77,56.84,56.64,56.69,74297.0,55.3291,55.3973,55.2024,55.2511,74297.0
2017-11-14 14:50:00,56.7,56.77,56.65,56.68,78415.0,55.2608,55.3291,55.2121,55.2413,78415.0
2017-11-14 14:55:00,56.69,56.77,56.67,56.74,24150.0,55.2511,55.3291,55.2316,55.2998,24150.0
2017-11-14 15:00:00,56.74,56.81,56.73,56.76,35519.0,55.2998,55.368,55.2901,55.3193,35519.0
2017-11-14 15:05:00,56.76,56.79,56.73,56.79,40301.0,55.3193,55.3485,55.2901,55.3485,40301.0
2017-11-14 15:10:00,56.79,56.81,56.76,56.79,79191.0,55.3485,55.368,55.3193,55.3485,79191.0
2017-11-14 15:15:00,56.79,56.79,56.75,56.75,160930.0,55.3485,55.3485,55.3096,55.3096,160930.0
2017-11-14 15:20:00,56.75,56.76,56.69,56.7,25574.0,55.3096,55.3193,55.2511,55.2608,25574.0
2017-11-14 15:25:00,56.7,56.71,56.63,56.67,41009.0,55.2608,55.2706,55.1926,55.2316,41009.0
2017-11-14 15:30:00,56.68,56.7,56.6,56.62,61340.0,55.2413,55.2608,55.1634,55.1829,61340.0
2017-11-14 15:35:00,56.62,56.67,56.6,56.65,60271.0,55.1829,55.2316,55.1634,55.2121,60271.0
2017-11-14 15:40:00,56.65,56.71,56.6,56.61,51341.0,55.2121,55.2706,55.1634,55.1731,51341.0
2017-11-14 15:45:00,56.61,56.64,56.58,56.59,76302.0,55.1731,55.2024,55.1439,55.1536,76302.0
2017-11-14 15:50:00,56.59,56.59,56.47,56.47,104247.0,55.1536,55.1536,55.0367,55.0367,104247.0
2017-11-14 15:55:00,56.48,56.48,56.41,56.44,154372.0,55.0464,55.0464,54.9782,55.0074,154372.0
2017-11-15 09:30:00,56.7,56.84,56.39,56.39,75888.0,55.2608,55.3973,54.9587,54.9587,75888.0
2017-11-15 09:35:00,56.5,56.55,56.11,56.11,225235.0,55.0659,55.1146,54.6858,54.6858,225235.0
2017-11-15 09:40:00,56.08,56.23,56.08,56.23,42697.0,54.6566,54.8028,54.6566,54.8028,42697.0
2017-11-15 09:45:00,56.24,56.37,56.19,56.37,32721.0,54.8125,54.9392,54.7638,54.9392,32721.0
2017-11-15 09:50:00,56.35,56.38,56.27,56.32,68552.0,54.9197,54.949,54.8417,54.8905,68552.0
2017-11-15 09:55:00,56.32,56.35,56.29,56.33,22150.0,54.8905,54.9197,54.8612,54.9002,22150.0
2017-11-15 10:00:00,56.33,56.37,56.28,56.36,42928.0,54.9002,54.9392,54.8515,54.9295,42928.0
2017-11-15 10:05:00,56.36,56.41,56.34,56.38,55746.0,54.9295,54.9782,54.91,54.949,55746.0
2017-11-15 10:10:00,56.39,56.4,56.19,56.25,34176.0,54.9587,54.9684,54.7638,54.8223,34176.0
2017-11-15 10:15:00,56.24,56.31,56.2,56.28,23411.0,54.8125,54.8807,54.7735,54.8515,23411.0
2017-11-15 10:20:00,56.28,56.35,56.25,56.32,20234.0,54.8515,54.9197,54.8223,54.8905,20234.0
2017-11-15 10:25:00,56.32,56.42,56.31,56.39,46965.0,54.8905,54.9879,54.8807,54.9587,46965.0
2017-11-15 10:30:00,56.42,56.49,56.37,56.49,25387.0,54.9879,55.0562,54.9392,55.0562,25387.0
2017-11-15 10:35:00,56.47,56.56,56.46,56.51,91272.0,55.0367,55.1244,55.0269,55.0757,91272.0
2017-11-15 10:40:00,56.5,56.51,56.46,56.47,23957.0,55.0659,55.0757,55.0269,55.0367,23957.0
2017-11-15 10:45:00,56.47,56.5,56.35,56.49,25659.0,55.0367,55.0659,54.9197,55.0562,25659.0
2017-11-15 10:50:00,56.5,56.5,56.45,56.47,22563.0,55.0659,55.0659,55.0172,55.0367,22563.0
2017-11-15 10:55:00,56.47,56.49,56.45,56.49,24940.0,55.0367,55.0562,55.0172,55.0562,24940.0
2017-11-15 11:00:00,56.49,56.51,56.46,56.47,20189.0,55.0562,55.0757,55.0269,55.0367,20189.0
2017-11-15 11:05:00,56.46,56.47,56.34,56.34,26180.0,55.0269,55.0367,54.91,54.91,26180.0
2017-11-15 11:10:00,56.32,56.35,56.27,56.3,153162.0,54.8905,54.9197,54.8417,54.871,153162.0
2017-11-15 11:15:00,56.3,56.37,56.29,56.3,22298.0,54.871,54.9392,54.8612,54.871,22298.0
2017-11-15 11:20:00,56.3,56.34,56.29,56.31,22191.0,54.871,54.91,54.8612,54.8807,22191.0
2017-11-15 11:25:00,56.3,56.36,56.27,56.36,16955.0,54.871,54.9295,54.8417,54.9295,16955.0
2017-11-15 11:30:00,56.36,56.38,56.27,56.34,15278.0,54.9295,54.949,54.8417,54.91,15278.0
2017-11-15 11:35:00,56.35,56.47,56.34,56.47,23362.0,54.9197,55.0367,54.91,55.0367,23362.0
2017-11-15 11:40:00,56.47,56.54,56.45,56.53,29386.0,55.0367,55.1049,55.0172,55.0951,29386.0
2017-11-15 11:45:00,56.53,56.54,56.49,56.5,22735.0,55.0951,55.1049,55.0562,55.0659,22735.0
2017-11-15 11:50:00,56.49,56.55,56.49,56.51,18358.0,55.0562,55.1146,55.0562,55.0757,18358.0
2017-11-15 11:55:00,56.52,56.57,56.45,56.46,16805.0,55.0854,55.1341,55.0172,55.0269,16805.0
2017-11-15 12:00:00,56.47,56.51,56.45,56.48,26136.0,55.0367,55.0757,55.0172,55.0464,26136.0
2017-11-15 12:05:00,56.49,56.53,56.48,56.48,181828.0,55.0562,55.0951,55.0464,55.0464,181828.0
2017-11-15 12:10:00,56.48,56.49,56.41,56.41,36285.0,55.0464,55.0562,54.9782,54.9782,36285.0
2017-11-15 12:15:00,56.41,56.43,56.4,56.4,17821.0,54.9782,54.9977,54.9684,54.9684,17821.0
2017-11-15 12:20:00,56.4,56.47,56.4,56.44,17457.0,54.9684,55.0367,54.9684,55.0074,17457.0
2017-11-15 12:25:00,56.44,56.46,56.39,56.44,31221.0,55.0074,55.0269,54.9587,55.0074,31221.0
2017-11-15 12:30:00,56.44,56.48,56.43,56.47,24511.0,55.0074,55.0464,54.9977,55.0367,24511.0
2017-11-15 12:35:00,56.47,56.55,56.46,56.54,17874.0,55.0367,55.1146,55.0269,55.1049,17874.0
2017-11-15 12:40:00,56.54,56.58,56.49,56.5,29638.0,55.1049,55.1439,55.0562,55.0659,29638.0
2017-11-15 12:45:00,56.5,56.55,56.49,56.55,31519.0,55.0659,55.1146,55.0562,55.1146,31519.0
2017-11-15 12:50:00,56.55,56.59,56.54,56.55,13177.0,55.1146,55.1536,55.1049,55.1146,13177.0
2017-11-15 12:55:00,56.55,56.57,56.54,56.55,20409.0,55.1146,55.1341,55.1049,55.1146,20409.0
2017-11-15 13:00:00,56.56,56.6,56.54,56.6,22501.0,55.1244,55.1634,55.1049,55.1634,22501.0
2017-11-15 13:05:00,56.59,56.6,56.56,56.57,8428.0,55.1536,55.1634,55.1244,55.1341,8428.0
2017-11-15 13:10:00,56.57,56.6,56.55,56.55,42900.0,55.1341,55.1634,55.1146,55.1146,42900.0
2017-11-15 13:15:00,56.55,56.57,56.55,56.56,10598.0,55.1146,55.1341,55.1146,55.1244,10598.0
2017-11-15 13:20:00,56.55,56.63,56.55,56.61,18385.0,55.1146,55.1926,55.1146,55.1731,18385.0
2017-11-15 13:25:00,56.61,56.61,56.57,56.61,14791.0,55.1731,55.1731,55.1341,55.1731,14791.0
2017-11-15 13:30:00,56.6,56.65,56.6,56.65,17454.0,55.1634,55.2121,55.1634,55.2121,17454.0
2017-11-15 13:35:00,56.65,56.72,56.64,56.7,27593.0,55.2121,55.2803,55.2024,55.2608,27593.0
2017-11-15 13:40:00,56.7,56.74,56.66,56.67,26405.0,55.2608,55.2998,55.2218,55.2316,26405.0
2017-11-15 13:45:00,56.67,56.7,56.65,56.7,13392.0,55.2316,55.2608,55.2121,55.2608,13392.0
2017-11-15 13:50:00,56.7,56.74,56.69,56.72,57847.0,55.2608,55.2998,55.2511,55.2803,57847.0
2017-11-15 13:55:00,56.72,56.72,56.68,56.69,27604.0,55.2803,55.2803,55.2413,55.2511,27604.0
2017-11-15 14:00:00,56.7,56.71,56.69,56.69,13866.0,55.2608,55.2706,55.2511,55.2511,13866.0
2017-11-15 14:05:00,56.69,56.71,56.68,56.69,168704.0,55.2511,55.2706,55.2413,55.2511,168704.0
2017-11-15 14:10:00,56.68,56.71,56.66,56.69,34629.0,55.2413,55.2706,55.2218,55.2511,34629.0
2017-11-15 14:15:00,56.68,56.74,56.67,56.73,23649.0,55.2413,55.2998,55.2316,55.2901,23649.0
2017-11-15 14:20:00,56.75,56.77,56.65,56.69,37768.0,55.3096,55.3291,55.2121,55.2511,37768.0
2017-11-15 14:25:00,56.68,56.75,56.66,56.68,35499.0,55.2413,55.3096,55.2218,55.2413,35499.0
2017-11-15 14:30:00,56.67,56.73,56.67,56.7,22747.0,55.2316,55.2901,55.2316,55.2608,22747.0
2017-11-15 14:35:00,56.7,56.75,56.66,56.72,26399.0,55.2608,55.3096,55.2218,55.2803,26399.0
2017-11-15 14:40:00,56.73,56.77,56.72,56.77,22278.0,55.2901,55.3291,55.2803,55.3291,22278.0
2017-11-15 14:45:00,56.77,56.82,56.75,56.82,48563.0,55.3291,55.3778,55.3096,55.3778,48563.0
2017-11-15 14:50:00,56.8,56.82,56.77,56.81,19850.0,55.3583,55.3778,55.3291,55.368,19850.0
2017-11-15 14:55:00,56.81,56.88,56.8,56.87,29249.0,55.368,55.4363,55.3583,55.4265,29249.0
2017-11-15 15:00:00,56.86,56.87,56.8,56.8,39612.0,55.4168,55.4265,55.3583,55.3583,39612.0
2017-11-15 15:05:00,56.8,56.82,56.8,56.82,25255.0,55.3583,55.3778,55.3583,55.3778,25255.0
2017-11-15 15:10:00,56.82,56.86,56.81,56.86,34674.0,55.3778,55.4168,55.368,55.4168,34674.0
2017-11-15 15:15:00,56.86,56.89,56.85,56.89,33377.0,55.4168,55.446,55.407,55.446,33377.0
2017-11-15 15:20:00,56.89,56.89,56.81,56.81,42514.0,55.446,55.446,55.368,55.368,42514.0
2017-11-15 15:25:00,56.81,56.81,56.74,56.74,27783.0,55.368,55.368,55.2998,55.2998,27783.0
2017-11-15 15:30:00,56.73,56.79,56.71,56.73,43347.0,55.2901,55.3485,55.2706,55.2901,43347.0
2017-11-15 15:35:00,56.73,56.75,56.68,56.71,60340.0,55.2901,55.3096,55.2413,55.2706,60340.0
2017-11-15 15:40:00,56.71,56.73,56.67,56.68,37945.0,55.2706,55.2901,55.2316,55.2413,37945.0
2017-11-15 15:45:00,56.68,56.76,56.61,56.65,58580.0,55.2413,55.3193,55.1731,55.2121,58580.0
2017-11-15 15:50:00,56.64,56.64,56.58,56.58,59432.0,55.2024,55.2024,55.1439,55.1439,59432.0
2017-11-15 15:55:00,56.59,56.61,56.52,56.6,171682.0,55.1536,55.1731,55.0854,55.1634,171682.0
2017-11-16 09:30:00,56.71,58.88,56.71,57.58,1304890.0,55.2706,57.3855,55.2706,56.1185,1304890.0
2017-11-16 09:35:00,57.64,57.88,57.58,57.85,147555.0,56.177,56.4109,56.1185,56.3816,147555.0
2017-11-16 09:40:00,57.84,58.14,57.82,58.06,333010.0,56.3719,56.6643,56.3524,56.5863,333010.0
2017-11-16 09:45:00,58.03,58.68,58.02,58.3,426472.0,56.5571,57.1906,56.5473,56.8202,426472.0
2017-11-16 09:50:00,58.33,58.35,58.06,58.23,208847.0,56.8495,56.869,56.5863,56.752,208847.0
2017-11-16 09:55:00,58.23,58.48,58.2,58.4,116390.0,56.752,56.9957,56.7228,56.9177,116390.0
2017-11-16 10:00:00,58.39,58.4,58.13,58.25,145105.0,56.9079,56.9177,56.6545,56.7715,145105.0
2017-11-16 10:05:00,58.25,58.38,58.2,58.26,87547.0,56.7715,56.8982,56.7228,56.7812,87547.0
2017-11-16 10:10:00,58.27,58.27,58.13,58.17,119313.0,56.791,56.791,56.6545,56.6935,119313.0
2017-11-16 10:15:00,58.18,58.24,58.11,58.13,54368.0,56.7033,56.7617,56.635,56.6545,54368.0
2017-11-16 10:20:00,58.13,58.52,58.1,58.39,60924.0,56.6545,57.0346,56.6253,56.9079,60924.0
2017-11-16 10:25:00,58.4,58.61,58.38,58.61,91652.0,56.9177,57.1224,56.8982,57.1224,91652.0
2017-11-16 10:30:00,58.6,58.63,58.48,58.57,75067.0,57.1126,57.1418,56.9957,57.0834,75067.0
2017-11-16 10:35:00,58.6,58.62,58.52,58.56,44086.0,57.1126,57.1321,57.0346,57.0736,44086.0
2017-11-16 10:40:00,58.56,58.64,58.52,58.56,53305.0,57.0736,57.1516,57.0346,57.0736,53305.0
2017-11-16 10:45:00,58.56,58.68,58.53,58.56,63493.0,57.0736,57.1906,57.0444,57.0736,63493.0
2017-11-16 10:50:00,58.55,58.65,58.54,58.63,49084.0,57.0639,57.1613,57.0541,57.1418,49084.0
2017-11-16 10:55:00,58.62,58.65,58.55,58.65,42629.0,57.1321,57.1613,57.0639,57.1613,42629.0
2017-11-16 11:00:00,58.64,58.64,58.57,58.61,44055.0,57.1516,57.1516,57.0834,57.1224,44055.0
2017-11-16 11:05:00,58.62,58.98,58.62,58.93,383556.0,57.1321,57.483,57.1321,57.4342,383556.0
2017-11-16 11:10:00,58.93,58.94,58.76,58.84,138521.0,57.4342,57.444,57.2685,57.3465,138521.0
2017-11-16 11:15:00,58.85,58.96,58.84,58.94,118358.0,57.3563,57.4635,57.3465,57.444,118358.0
2017-11-16 11:20:00,58.94,58.95,58.71,58.71,57683.0,57.444,57.4537,57.2198,57.2198,57683.0
2017-11-16 11:25:00,58.73,58.83,58.68,58.73,85647.0,57.2393,57.3368,57.1906,57.2393,85647.0
2017-11-16 11:30:00,58.73,58.86,58.71,58.83,37762.0,57.2393,57.366,57.2198,57.3368,37762.0
2017-11-16 11:35:00,58.82,58.88,58.81,58.81,101275.0,57.327,57.3855,57.3173,57.3173,101275.0
2017-11-16 11:40:00,58.8,58.96,58.8,58.91,270546.0,57.3075,57.4635,57.3075,57.4147,270546.0
2017-11-16 11:45:00,58.91,58.95,58.88,58.95,50679.0,57.4147,57.4537,57.3855,57.4537,50679.0
2017-11-16 11:50:00,58.94,59.25,58.94,59.25,95934.0,57.444,57.7461,57.444,57.7461,95934.0
2017-11-16 11:55:00,59.25,59.25,59.12,59.18,55864.0,57.7461,57.7461,57.6194,57.6779,55864.0
2017-11-16 12:00:00,59.18,59.27,59.16,59.24,74166.0,57.6779,57.7656,57.6584,57.7364,74166.0
2017-11-16 12:05:00,59.24,59.29,59.19,59.25,58922.0,57.7364,57.7851,57.6876,57.7461,58922.0
2017-11-16 12:10:00,59.24,59.29,59.21,59.26,59983.0,57.7364,57.7851,57.7071,57.7559,59983.0
2017-11-16 12:15:00,59.26,59.39,59.17,59.17,111643.0,57.7559,57.8826,57.6681,57.6681,111643.0
2017-11-16 12:20:00,59.17,59.24,59.14,59.14,42266.0,57.6681,57.7364,57.6389,57.6389,42266.0
2017-11-16 12:25:00,59.16,59.45,59.15,59.4,207804.0,57.6584,57.941,57.6486,57.8923,207804.0
2017-11-16 12:30:00,59.4,59.48,59.37,59.48,38392.0,57.8923,57.9703,57.8631,57.9703,38392.0
2017-11-16 12:35:00,59.48,59.54,59.41,59.52,58061.0,57.9703,58.0287,57.902,58.0093,58061.0
2017-11-16 12:40:00,59.49,59.63,59.49,59.6,192134.0,57.98,58.1165,57.98,58.0872,192134.0
2017-11-16 12:45:00,59.61,59.61,59.42,59.45,80995.0,58.097,58.097,57.9118,57.941,80995.0
2017-11-16 12:50:00,59.46,59.6,59.44,59.55,95572.0,57.9508,58.0872,57.9313,58.0385,95572.0
2017-11-16 12:55:00,59.55,59.58,59.41,59.48,38958.0,58.0385,58.0677,57.902,57.9703,38958.0
2017-11-16 13:00:00,59.48,59.58,59.47,59.49,26619.0,57.9703,58.0677,57.9605,57.98,26619.0
2017-11-16 13:05:00,59.5,59.54,59.47,59.5,32493.0,57.9898,58.0287,57.9605,57.9898,32493.0
2017-11-16 13:10:00,59.49,59.53,59.49,59.52,24931.0,57.98,58.019,57.98,58.0093,24931.0
2017-11-16 13:15:00,59.51,59.57,59.49,59.49,45569.0,57.9995,58.058,57.98,57.98,45569.0
2017-11-16 13:20:00,59.5,59.55,59.48,59.52,41150.0,57.9898,58.0385,57.9703,58.0093,41150.0
2017-11-16 13:25:00,59.52,59.58,59.42,59.49,80577.0,58.0093,58.0677,57.9118,57.98,80577.0
2017-11-16 13:30:00,59.5,59.56,59.49,59.51,31294.0,57.9898,58.0482,57.98,57.9995,31294.0
2017-11-16 13:35:00,59.51,59.52,59.31,59.39,35544.0,57.9995,58.0093,57.8046,57.8826,35544.0
2017-11-16 13:40:00,59.38,59.39,59.3,59.31,24473.0,57.8728,57.8826,57.7948,57.8046,24473.0
2017-11-16 13:45:00,59.32,59.37,59.3,59.33,21617.0,57.8143,57.8631,57.7948,57.8241,21617.0
2017-11-16 13:50:00,59.33,59.52,59.33,59.48,33681.0,57.8241,58.0093,57.8241,57.9703,33681.0
2017-11-16 13:55:00,59.47,59.5,59.38,59.44,56497.0,57.9605,57.9898,57.8728,57.9313,56497.0
2017-11-16 14:00:00,59.42,59.46,59.37,59.44,29352.0,57.9118,57.9508,57.8631,57.9313,29352.0
2017-11-16 14:05:00,59.44,59.47,59.43,59.45,16512.0,57.9313,57.9605,57.9215,57.941,16512.0
2017-11-16 14:10:00,59.46,59.5,59.32,59.4,35801.0,57.9508,57.9898,57.8143,57.8923,35801.0
2017-11-16 14:15:00,59.39,59.51,59.39,59.46,55573.0,57.8826,57.9995,57.8826,57.9508,55573.0
2017-11-16 14:20:00,59.46,59.51,59.45,59.48,33451.0,57.9508,57.9995,57.941,57.9703,33451.0
2017-11-16 14:25:00,59.49,59.56,59.44,59.55,38534.0,57.98,58.0482,57.9313,58.0385,38534.0
2017-11-16 14:30:00,59.56,59.79,59.55,59.76,83470.0,58.0482,58.2724,58.0385,58.2432,83470.0
2017-11-16 14:35:00,59.75,59.78,59.71,59.74,48070.0,58.2334,58.2627,58.1944,58.2237,48070.0
2017-11-16 14:40:00,59.74,59.78,59.71,59.75,65508.0,58.2237,58.2627,58.1944,58.2334,65508.0
2017-11-16 14:45:00,59.74,59.78,59.72,59.76,95741.0,58.2237,58.2627,58.2042,58.2432,95741.0
2017-11-16 14:50:00,59.76,59.78,59.69,59.69,75282.0,58.2432,58.2627,58.1749,58.1749,75282.0
2017-11-16 14:55:00,59.69,59.72,59.63,59.72,50321.0,58.1749,58.2042,58.1165,58.2042,50321.0
2017-11-16 15:00:00,59.72,59.81,59.72,59.81,149436.0,58.2042,58.2919,58.2042,58.2919,149436.0
2017-11-16 15:05:00,59.81,59.83,59.74,59.79,79439.0,58.2919,58.3114,58.2237,58.2724,79439.0
2017-11-16 15:10:00,59.79,59.87,59.79,59.83,77882.0,58.2724,58.3504,58.2724,58.3114,77882.0
2017-11-16 15:15:00,59.83,59.85,59.76,59.76,74303.0,58.3114,58.3309,58.2432,58.2432,74303.0
2017-11-16 15:20:00,59.76,59.78,59.53,59.55,84812.0,58.2432,58.2627,58.019,58.0385,84812.0
2017-11-16 15:25:00,59.55,59.74,59.54,59.7,112169.0,58.0385,58.2237,58.0287,58.1847,112169.0
2017-11-16 15:30:00,59.69,59.73,59.65,59.67,82089.0,58.1749,58.2139,58.136,58.1554,82089.0
2017-11-16 15:35:00,59.67,59.69,59.63,59.64,123656.0,58.1554,58.1749,58.1165,58.1262,123656.0
2017-11-16 15:40:00,59.64,59.69,59.63,59.64,159699.0,58.1262,58.1749,58.1165,58.1262,159699.0
2017-11-16 15:45:00,59.64,59.66,59.59,59.59,118582.0,58.1262,58.1457,58.0775,58.0775,118582.0
2017-11-16 15:50:00,59.6,59.64,59.55,59.63,235811.0,58.0872,58.1262,58.0385,58.1165,235811.0
2017-11-16 15:55:00,59.62,59.73,59.62,59.69,340057.0,58.1067,58.2139,58.1067,58.1749,340057.0
2017-11-17 09:30:00,59.44,59.54,59.1,59.46,163812.0,57.9313,58.0287,57.5999,57.9508,163812.0
2017-11-17 09:35:00,59.46,59.73,59.35,59.49,242215.0,57.9508,58.2139,57.8436,57.98,242215.0
2017-11-17 09:40:00,59.49,59.81,59.39,59.39,700945.0,57.98,58.2919,57.8826,57.8826,700945.0
2017-11-17 09:45:00,59.37,59.51,59.32,59.5,64112.0,57.8631,57.9995,57.8143,57.9898,64112.0
2017-11-17 09:50:00,59.51,59.74,59.5,59.61,84317.0,57.9995,58.2237,57.9898,58.097,84317.0
2017-11-17 09:55:00,59.59,59.6,59.41,59.43,65308.0,58.0775,58.0872,57.902,57.9215,65308.0
2017-11-17 10:00:00,59.41,59.41,59.16,59.19,73801.0,57.902,57.902,57.6584,57.6876,73801.0
2017-11-17 10:05:00,59.21,59.38,59.19,59.24,45198.0,57.7071,57.8728,57.6876,57.7364,45198.0
2017-11-17 10:10:00,59.24,59.24,58.85,58.88,186617.0,57.7364,57.7364,57.3563,57.3855,186617.0
2017-11-17 10:15:00,58.87,59.09,58.86,59.05,45137.0,57.3758,57.5902,57.366,57.5512,45137.0
2017-11-17 10:20:00,59.05,59.14,59.0,59.11,37315.0,57.5512,57.6389,57.5025,57.6097,37315.0
2017-11-17 10:25:00,59.11,59.22,59.1,59.21,33727.0,57.6097,57.7169,57.5999,57.7071,33727.0
2017-11-17 10:30:00,59.21,59.44,59.2,59.38,43864.0,57.7071,57.9313,57.6974,57.8728,43864.0
2017-11-17 10:35:00,59.35,59.45,59.32,59.35,38382.0,57.8436,57.941,57.8143,57.8436,38382.0
2017-11-17 10:40:00,59.34,59.41,59.33,59.37,32243.0,57.8338,57.902,57.8241,57.8631,32243.0
2017-11-17 10:45:00,59.37,59.38,59.2,59.21,32852.0,57.8631,57.8728,57.6974,57.7071,32852.0
2017-11-17 10:50:00,59.18,59.33,59.17,59.29,39814.0,57.6779,57.8241,57.6681,57.7851,39814.0
2017-11-17 10:55:00,59.29,59.32,59.19,59.22,111005.0,57.7851,57.8143,57.6876,57.7169,111005.0
2017-11-17 11:00:00,59.22,59.41,59.21,59.33,51237.0,57.7169,57.902,57.7071,57.8241,51237.0
2017-11-17 11:05:00,59.33,59.33,59.24,59.31,60332.0,57.8241,57.8241,57.7364,57.8046,60332.0
2017-11-17 11:10:00,59.31,59.31,59.1,59.1,186816.0,57.8046,57.8046,57.5999,57.5999,186816.0
2017-11-17 11:15:00,59.1,59.22,59.1,59.19,45691.0,57.5999,57.7169,57.5999,57.6876,45691.0
2017-11-17 11:20:00,59.2,59.22,59.05,59.08,38186.0,57.6974,57.7169,57.5512,57.5804,38186.0
2017-11-17 11:25:00,59.08,59.31,59.07,59.3,36002.0,57.5804,57.8046,57.5707,57.7948,36002.0
2017-11-17 11:30:00,59.28,59.39,59.25,59.34,32524.0,57.7753,57.8826,57.7461,57.8338,32524.0
2017-11-17 11:35:00,59.34,59.4,59.24,59.38,40219.0,57.8338,57.8923,57.7364,57.8728,40219.0
2017-11-17 11:40:00,59.39,59.55,59.38,59.47,43656.0,57.8826,58.0385,57.8728,57.9605,43656.0
2017-11-17 11:45:00,59.44,59.55,59.44,59.54,27023.0,57.9313,58.0385,57.9313,58.0287,27023.0
2017-11-17 11:50:00,59.54,59.55,59.47,59.47,21413.0,58.0287,58.0385,57.9605,57.9605,21413.0
2017-11-17 11:55:00,59.48,59.61,59.46,59.49,34920.0,57.9703,58.097,57.9508,57.98,34920.0
2017-11-17 12:00:00,59.49,59.59,59.48,59.54,32967.0,57.98,58.0775,57.9703,58.0287,32967.0
2017-11-17 12:05:00,59.55,59.57,59.48,59.48,23653.0,58.0385,58.058,57.9703,57.9703,23653.0
2017-11-17 12:10:00,59.49,59.59,59.49,59.59,30334.0,57.98,58.0775,57.98,58.0775,30334.0
2017-11-17 12:15:00,59.59,59.79,59.58,59.79,117648.0,58.0775,58.2724,58.0677,58.2724,117648.0
2017-11-17 12:20:00,59.8,59.82,59.67,59.71,145180.0,58.2821,58.3016,58.1554,58.1944,145180.0
2017-11-17 12:25:00,59.71,59.71,59.55,59.61,70101.0,58.1944,58.1944,58.0385,58.097,70101.0
2017-11-17 12:30:00,59.6,59.83,59.6,59.8,39338.0,58.0872,58.3114,58.0872,58.2821,39338.0
2017-11-17 12:35:00,59.8,59.91,59.8,59.88,81336.0,58.2821,58.3894,58.2821,58.3601,81336.0
2017-11-17 12:40:00,59.89,59.9,59.84,59.86,38898.0,58.3699,58.3796,58.3211,58.3406,38898.0
2017-11-17 12:45:00,59.86,59.89,59.77,59.88,33571.0,58.3406,58.3699,58.2529,58.3601,33571.0
2017-11-17 12:50:00,59.88,59.89,59.75,59.75,23329.0,58.3601,58.3699,58.2334,58.2334,23329.0
2017-11-17 12:55:00,59.75,59.92,59.75,59.91,25358.0,58.2334,58.3991,58.2334,58.3894,25358.0
2017-11-17 13:00:00,59.91,59.92,59.78,59.8,37881.0,58.3894,58.3991,58.2627,58.2821,37881.0
2017-11-17 13:05:00,59.78,59.8,59.59,59.72,47521.0,58.2627,58.2821,58.0775,58.2042,47521.0
2017-11-17 13:10:00,59.71,59.82,59.66,59.82,46717.0,58.1944,58.3016,58.1457,58.3016,46717.0
2017-11-17 13:15:00,59.79,59.84,59.68,59.76,28754.0,58.2724,58.3211,58.1652,58.2432,28754.0
2017-11-17 13:20:00,59.77,59.9,59.75,59.86,29745.0,58.2529,58.3796,58.2334,58.3406,29745.0
2017-11-17 13:25:00,59.87,59.93,59.84,59.88,24124.0,58.3504,58.4088,58.3211,58.3601,24124.0
2017-11-17 13:30:00,59.87,59.87,59.74,59.74,23703.0,58.3504,58.3504,58.2237,58.2237,23703.0
2017-11-17 13:35:00,59.74,59.89,59.73,59.85,37112.0,58.2237,58.3699,58.2139,58.3309,37112.0
2017-11-17 13:40:00,59.87,59.92,59.84,59.9,28579.0,58.3504,58.3991,58.3211,58.3796,28579.0
2017-11-17 13:45:00,59.91,59.93,59.89,59.91,26738.0,58.3894,58.4088,58.3699,58.3894,26738.0
2017-11-17 13:50:00,59.9,59.93,59.89,59.92,24284.0,58.3796,58.4088,58.3699,58.3991,24284.0
2017-11-17 13:55:00,59.91,59.95,59.84,59.84,21564.0,58.3894,58.4283,58.3211,58.3211,21564.0
2017-11-17 14:00:00,59.84,59.93,59.83,59.91,20738.0,58.3211,58.4088,58.3114,58.3894,20738.0
2017-11-17 14:05:00,59.91,59.92,59.87,59.89,41230.0,58.3894,58.3991,58.3504,58.3699,41230.0
2017-11-17 14:10:00,59.87,59.89,59.8,59.8,20731.0,58.3504,58.3699,58.2821,58.2821,20731.0
2017-11-17 14:15:00,59.81,59.86,59.8,59.85,29532.0,58.2919,58.3406,58.2821,58.3309,29532.0
2017-11-17 14:20:00,59.85,59.9,59.84,59.89,27212.0,58.3309,58.3796,58.3211,58.3699,27212.0
2017-11-17 14:25:00,59.89,59.92,59.86,59.91,47200.0,58.3699,58.3991,58.3406,58.3894,47200.0
2017-11-17 14:30:00,59.89,59.93,59.89,59.9,20800.0,58.3699,58.4088,58.3699,58.3796,20800.0
2017-11-17 14:35:00,59.91,59.91,59.75,59.83,44330.0,58.3894,58.3894,58.2334,58.3114,44330.0
2017-11-17 14:40:00,59.81,59.88,59.81,59.88,34008.0,58.2919,58.3601,58.2919,58.3601,34008.0
2017-11-17 14:45:00,59.88,59.89,59.82,59.82,34848.0,58.3601,58.3699,58.3016,58.3016,34848.0
2017-11-17 14:50:00,59.81,59.91,59.81,59.89,72072.0,58.2919,58.3894,58.2919,58.3699,72072.0
2017-11-17 14:55:00,59.88,59.91,59.87,59.88,45837.0,58.3601,58.3894,58.3504,58.3601,45837.0
2017-11-17 15:00:00,59.89,59.93,59.85,59.87,66775.0,58.3699,58.4088,58.3309,58.3504,66775.0
2017-11-17 15:05:00,59.88,59.89,59.86,59.89,34872.0,58.3601,58.3699,58.3406,58.3699,34872.0
2017-11-17 15:10:00,59.89,59.92,59.79,59.79,35756.0,58.3699,58.3991,58.2724,58.2724,35756.0
2017-11-17 15:15:00,59.8,59.87,59.79,59.82,42950.0,58.2821,58.3504,58.2724,58.3016,42950.0
2017-11-17 15:20:00,59.82,59.89,59.81,59.88,107145.0,58.3016,58.3699,58.2919,58.3601,107145.0
2017-11-17 15:25:00,59.88,59.9,59.86,59.87,78191.0,58.3601,58.3796,58.3406,58.3504,78191.0
2017-11-17 15:30:00,59.87,59.9,59.85,59.86,61982.0,58.3504,58.3796,58.3309,58.3406,61982.0
2017-11-17 15:35:00,59.86,59.9,59.85,59.9,46288.0,58.3406,58.3796,58.3309,58.3796,46288.0
2017-11-17 15:40:00,59.89,59.91,59.85,59.87,97014.0,58.3699,58.3894,58.3309,58.3504,97014.0
2017-11-17 15:45:00,59.87,59.9,59.86,59.9,100733.0,58.3504,58.3796,58.3406,58.3796,100733.0
2017-11-17 15:50:00,59.89,59.92,59.86,59.89,187316.0,58.3699,58.3991,58.3406,58.3699,187316.0
2017-11-17 15:55:00,59.9,59.96,59.88,59.93,651073.0,58.3796,58.4381,58.3601,58.4088,651073.0
2017-11-20 09:30:00,59.51,60.13,59.47,59.99,128215.0,57.9995,58.6038,57.9605,58.4673,128215.0
2017-11-20 09:35:00,59.97,60.01,59.81,59.84,119309.0,58.4478,58.4868,58.2919,58.3211,119309.0
2017-11-20 09:40:00,59.87,60.34,59.84,60.29,127806.0,58.3504,58.8084,58.3211,58.7597,127806.0
2017-11-20 09:45:00,60.32,60.34,59.94,59.95,92505.0,58.7889,58.8084,58.4186,58.4283,92505.0
2017-11-20 09:50:00,59.94,60.07,59.85,60.05,110163.0,58.4186,58.5453,58.3309,58.5258,110163.0
2017-11-20 09:55:00,60.08,60.14,59.97,60.04,17184.0,58.555,58.6135,58.4478,58.5161,17184.0
2017-11-20 10:00:00,60.05,60.11,59.92,59.95,54991.0,58.5258,58.5843,58.3991,58.4283,54991.0
2017-11-20 10:05:00,59.95,59.97,59.88,59.9,35952.0,58.4283,58.4478,58.3601,58.3796,35952.0
2017-11-20 10:10:00,59.9,59.92,59.77,59.9,93298.0,58.3796,58.3991,58.2529,58.3796,93298.0
2017-11-20 10:15:00,59.88,59.91,59.82,59.82,16449.0,58.3601,58.3894,58.3016,58.3016,16449.0
2017-11-20 10:20:00,59.82,59.93,59.79,59.9,32167.0,58.3016,58.4088,58.2724,58.3796,32167.0
2017-11-20 10:25:00,59.9,59.91,59.79,59.8,155917.0,58.3796,58.3894,58.2724,58.2821,155917.0
2017-11-20 10:30:00,59.8,59.88,59.75,59.83,103475.0,58.2821,58.3601,58.2334,58.3114,103475.0
2017-11-20 10:35:00,59.85,59.89,59.75,59.79,151437.0,58.3309,58.3699,58.2334,58.2724,151437.0
2017-11-20 10:40:00,59.8,59.81,59.71,59.72,31811.0,58.2821,58.2919,58.1944,58.2042,31811.0
2017-11-20 10:45:00,59.71,59.74,59.68,59.68,20412.0,58.1944,58.2237,58.1652,58.1652,20412.0
2017-11-20 10:50:00,59.69,59.75,59.67,59.71,41438.0,58.1749,58.2334,58.1554,58.1944,41438.0
2017-11-20 10:55:00,59.71,59.78,59.7,59.76,18157.0,58.1944,58.2627,58.1847,58.2432,18157.0
2017-11-20 11:00:00,59.77,59.79,59.71,59.76,44065.0,58.2529,58.2724,58.1944,58.2432,44065.0
2017-11-20 11:05:00,59.75,59.8,59.72,59.77,28152.0,58.2334,58.2821,58.2042,58.2529,28152.0
2017-11-20 11:10:00,59.77,59.82,59.77,59.8,17492.0,58.2529,58.3016,58.2529,58.2821,17492.0
2017-11-20 11:15:00,59.8,59.85,59.77,59.83,17008.0,58.2821,58.3309,58.2529,58.3114,17008.0
2017-11-20 11:20:00,59.85,59.85,59.79,59.8,16462.0,58.3309,58.3309,58.2724,58.2821,16462.0
2017-11-20 11:25:00,59.8,59.82,59.79,59.8,7990.0,58.2821,58.3016,58.2724,58.2821,7990.0
2017-11-20 11:30:00,59.8,59.82,59.78,59.78,18620.0,58.2821,58.3016,58.2627,58.2627,18620.0
2017-11-20 11:35:00,59.79,59.79,59.7,59.72,33989.0,58.2724,58.2724,58.1847,58.2042,33989.0
2017-11-20 11:40:00,59.71,59.73,59.66,59.72,16132.0,58.1944,58.2139,58.1457,58.2042,16132.0
2017-11-20 11:45:00,59.71,59.73,59.67,59.67,19062.0,58.1944,58.2139,58.1554,58.1554,19062.0
2017-11-20 11:50:00,59.67,59.68,59.64,59.65,55423.0,58.1554,58.1652,58.1262,58.136,55423.0
2017-11-20 11:55:00,59.64,59.64,59.61,59.61,15183.0,58.1262,58.1262,58.097,58.097,15183.0
2017-11-20 12:00:00,59.61,59.65,59.6,59.63,154092.0,58.097,58.136,58.0872,58.1165,154092.0
2017-11-20 12:05:00,59.62,59.63,59.62,59.63,15926.0,58.1067,58.1165,58.1067,58.1165,15926.0
2017-11-20 12:10:00,59.62,59.63,59.53,59.55,33970.0,58.1067,58.1165,58.019,58.0385,33970.0
2017-11-20 12:15:00,59.56,59.59,59.54,59.58,15771.0,58.0482,58.0775,58.0287,58.0677,15771.0
2017-11-20 12:20:00,59.58,59.58,59.51,59.51,15736.0,58.0677,58.0677,57.9995,57.9995,15736.0
2017-11-20 12:25:00,59.53,59.58,59.52,59.56,5902.0,58.019,58.0677,58.0093,58.0482,5902.0
2017-11-20 12:30:00,59.57,59.67,59.56,59.66,11052.0,58.058,58.1554,58.0482,58.1457,11052.0
2017-11-20 12:35:00,59.65,59.68,59.56,59.64,39221.0,58.136,58.1652,58.0482,58.1262,39221.0
2017-11-20 12:40:00,59.66,59.72,59.65,59.72,6877.0,58.1457,58.2042,58.136,58.2042,6877.0
2017-11-20 12:45:00,59.72,59.78,59.72,59.77,13603.0,58.2042,58.2627,58.2042,58.2529,13603.0
2017-11-20 12:50:00,59.77,59.81,59.7,59.7,106560.0,58.2529,58.2919,58.1847,58.1847,106560.0
2017-11-20 12:55:00,59.71,59.82,59.7,59.81,8793.0,58.1944,58.3016,58.1847,58.2919,8793.0
2017-11-20 13:00:00,59.83,59.86,59.8,59.84,7902.0,58.3114,58.3406,58.2821,58.3211,7902.0
2017-11-20 13:05:00,59.84,59.86,59.8,59.8,8800.0,58.3211,58.3406,58.2821,58.2821,8800.0
2017-11-20 13:10:00,59.8,59.86,59.8,59.84,11205.0,58.2821,58.3406,58.2821,58.3211,11205.0
2017-11-20 13:15:00,59.84,59.98,59.83,59.98,18032.0,58.3211,58.4576,58.3114,58.4576,18032.0
2017-11-20 13:20:00,59.96,59.99,59.84,59.85,11763.0,58.4381,58.4673,58.3211,58.3309,11763.0
2017-11-20 13:25:00,59.85,59.89,59.84,59.89,9788.0,58.3309,58.3699,58.3211,58.3699,9788.0
2017-11-20 13:30:00,59.88,59.9,59.86,59.87,6893.0,58.3601,58.3796,58.3406,58.3504,6893.0
2017-11-20 13:35:00,59.87,59.88,59.79,59.82,9600.0,58.3504,58.3601,58.2724,58.3016,9600.0
2017-11-20 13:40:00,59.82,59.88,59.79,59.86,23766.0,58.3016,58.3601,58.2724,58.3406,23766.0
2017-11-20 13:45:00,59.88,59.95,59.88,59.94,11336.0,58.3601,58.4283,58.3601,58.4186,11336.0
2017-11-20 13:50:00,59.91,59.94,59.8,59.8,12205.0,58.3894,58.4186,58.2821,58.2821,12205.0
2017-11-20 13:55:00,59.8,59.82,59.79,59.79,4658.0,58.2821,58.3016,58.2724,58.2724,4658.0
2017-11-20 14:00:00,59.79,59.93,59.78,59.88,19431.0,58.2724,58.4088,58.2627,58.3601,19431.0
2017-11-20 14:05:00,59.9,59.9,59.86,59.88,6758.0,58.3796,58.3796,58.3406,58.3601,6758.0
2017-11-20 14:10:00,59.88,59.88,59.83,59.87,20199.0,58.3601,58.3601,58.3114,58.3504,20199.0
2017-11-20 14:15:00,59.87,59.93,59.87,59.92,12635.0,58.3504,58.4088,58.3504,58.3991,12635.0
2017-11-20 14:20:00,59.91,59.92,59.88,59.91,21493.0,58.3894,58.3991,58.3601,58.3894,21493.0
2017-11-20 14:25:00,59.91,59.91,59.88,59.9,13001.0,58.3894,58.3894,58.3601,58.3796,13001.0
2017-11-20 14:30:00,59.9,59.91,59.88,59.91,13736.0,58.3796,58.3894,58.3601,58.3894,13736.0
2017-11-20 14:35:00,59.91,59.99,59.91,59.98,18519.0,58.3894,58.4673,58.3894,58.4576,18519.0
2017-11-20 14:40:00,59.97,59.97,59.91,59.91,19450.0,58.4478,58.4478,58.3894,58.3894,19450.0
2017-11-20 14:45:00,59.92,59.93,59.87,59.92,12458.0,58.3991,58.4088,58.3504,58.3991,12458.0
2017-11-20 14:50:00,59.91,59.96,59.91,59.91,9553.0,58.3894,58.4381,58.3894,58.3894,9553.0
2017-11-20 14:55:00,59.91,59.92,59.88,59.92,16347.0,58.3894,58.3991,58.3601,58.3991,16347.0
2017-11-20 15:00:00,59.93,60.0,59.92,59.99,18479.0,58.4088,58.4771,58.3991,58.4673,18479.0
2017-11-20 15:05:00,60.0,60.03,59.97,59.99,14181.0,58.4771,58.5063,58.4478,58.4673,14181.0
2017-11-20 15:10:00,59.98,60.03,59.97,60.01,26957.0,58.4576,58.5063,58.4478,58.4868,26957.0
2017-11-20 15:15:00,60.0,60.04,59.99,60.02,27219.0,58.4771,58.5161,58.4673,58.4966,27219.0
2017-11-20 15:20:00,60.01,60.09,60.01,60.08,41885.0,58.4868,58.5648,58.4868,58.555,41885.0
2017-11-20 15:25:00,60.08,60.15,60.07,60.09,52149.0,58.555,58.6233,58.5453,58.5648,52149.0
2017-11-20 15:30:00,60.1,60.1,59.99,60.02,102098.0,58.5745,58.5745,58.4673,58.4966,102098.0
2017-11-20 15:35:00,60.02,60.04,59.97,60.04,67851.0,58.4966,58.5161,58.4478,58.5161,67851.0
2017-11-20 15:40:00,60.04,60.11,60.04,60.11,71770.0,58.5161,58.5843,58.5161,58.5843,71770.0
2017-11-20 15:45:00,60.11,60.16,60.08,60.13,115927.0,58.5843,58.633,58.555,58.6038,115927.0
2017-11-20 15:50:00,60.13,60.22,60.13,60.15,161141.0,58.6038,58.6915,58.6038,58.6233,161141.0
2017-11-20 15:55:00,60.15,60.23,60.15,60.19,223326.0,58.6233,58.7012,58.6233,58.6622,223326.0
2017-11-21 09:30:00,60.99,61.14,60.64,60.64,320802.0,59.4419,59.5881,59.1008,59.1008,320802.0
2017-11-21 09:35:00,60.56,60.85,60.56,60.61,109642.0,59.0229,59.3055,59.0229,59.0716,109642.0
2017-11-21 09:40:00,60.62,60.68,60.42,60.44,125758.0,59.0813,59.1398,58.8864,58.9059,125758.0
2017-11-21 09:45:00,60.44,60.68,60.42,60.55,99478.0,58.9059,59.1398,58.8864,59.0131,99478.0
2017-11-21 09:50:00,60.56,60.58,60.46,60.47,61250.0,59.0229,59.0423,58.9254,58.9351,61250.0
2017-11-21 09:55:00,60.48,60.55,60.32,60.32,81043.0,58.9449,59.0131,58.7889,58.7889,81043.0
2017-11-21 10:00:00,60.31,60.39,60.29,60.37,71081.0,58.7792,58.8572,58.7597,58.8377,71081.0
2017-11-21 10:05:00,60.37,60.51,60.34,60.48,59549.0,58.8377,58.9741,58.8084,58.9449,59549.0
2017-11-21 10:10:00,60.48,60.48,60.33,60.34,65675.0,58.9449,58.9449,58.7987,58.8084,65675.0
2017-11-21 10:15:00,60.33,60.49,60.33,60.42,75293.0,58.7987,58.9546,58.7987,58.8864,75293.0
2017-11-21 10:20:00,60.42,60.45,60.34,60.34,35882.0,58.8864,58.9156,58.8084,58.8084,35882.0
2017-11-21 10:25:00,60.33,60.43,60.33,60.39,52440.0,58.7987,58.8962,58.7987,58.8572,52440.0
2017-11-21 10:30:00,60.39,60.39,60.29,60.3,55509.0,58.8572,58.8572,58.7597,58.7695,55509.0
2017-11-21 10:35:00,60.31,60.32,60.24,60.25,114158.0,58.7792,58.7889,58.711,58.7207,114158.0
2017-11-21 10:40:00,60.26,60.32,60.25,60.31,51556.0,58.7305,58.7889,58.7207,58.7792,51556.0
2017-11-21 10:45:00,60.31,60.39,60.28,60.35,58099.0,58.7792,58.8572,58.75,58.8182,58099.0
2017-11-21 10:50:00,60.35,60.36,60.24,60.26,28411.0,58.8182,58.8279,58.711,58.7305,28411.0
2017-11-21 10:55:00,60.25,60.25,60.19,60.24,90420.0,58.7207,58.7207,58.6622,58.711,90420.0
2017-11-21 11:00:00,60.23,60.34,60.23,60.28,62745.0,58.7012,58.8084,58.7012,58.75,62745.0
2017-11-21 11:05:00,60.28,60.28,60.23,60.27,22655.0,58.75,58.75,58.7012,58.7402,22655.0
2017-11-21 11:10:00,60.27,60.3,60.24,60.27,23521.0,58.7402,58.7695,58.711,58.7402,23521.0
2017-11-21 11:15:00,60.26,60.27,60.24,60.26,20181.0,58.7305,58.7402,58.711,58.7305,20181.0
2017-11-21 11:20:00,60.26,60.29,60.24,60.28,32655.0,58.7305,58.7597,58.711,58.75,32655.0
2017-11-21 11:25:00,60.27,60.3,60.26,60.29,26019.0,58.7402,58.7695,58.7305,58.7597,26019.0
2017-11-21 11:30:00,60.29,60.37,60.27,60.36,41677.0,58.7597,58.8377,58.7402,58.8279,41677.0
2017-11-21 11:35:00,60.36,60.36,60.31,60.32,25038.0,58.8279,58.8279,58.7792,58.7889,25038.0
2017-11-21 11:40:00,60.31,60.46,60.29,60.46,86138.0,58.7792,58.9254,58.7597,58.9254,86138.0
2017-11-21 11:45:00,60.47,60.53,60.42,60.46,83469.0,58.9351,58.9936,58.8864,58.9254,83469.0
2017-11-21 11:50:00,60.45,60.46,60.32,60.42,46068.0,58.9156,58.9254,58.7889,58.8864,46068.0
2017-11-21 11:55:00,60.41,60.44,60.41,60.43,27244.0,58.8767,58.9059,58.8767,58.8962,27244.0
2017-11-21 12:00:00,60.43,60.54,60.43,60.54,63511.0,58.8962,59.0034,58.8962,59.0034,63511.0
2017-11-21 12:05:00,60.56,60.64,60.53,60.58,63880.0,59.0229,59.1008,58.9936,59.0423,63880.0
2017-11-21 12:10:00,60.57,60.66,60.55,60.61,113693.0,59.0326,59.1203,59.0131,59.0716,113693.0
2017-11-21 12:15:00,60.61,60.66,60.55,60.63,54797.0,59.0716,59.1203,59.0131,59.0911,54797.0
2017-11-21 12:20:00,60.64,60.64,60.55,60.55,33618.0,59.1008,59.1008,59.0131,59.0131,33618.0
2017-11-21 12:25:00,60.55,60.57,60.49,60.54,28574.0,59.0131,59.0326,58.9546,59.0034,28574.0
2017-11-21 12:30:00,60.54,60.54,60.48,60.5,19751.0,59.0034,59.0034,58.9449,58.9644,19751.0
2017-11-21 12:35:00,60.49,60.57,60.49,60.56,21749.0,58.9546,59.0326,58.9546,59.0229,21749.0
2017-11-21 12:40:00,60.55,60.57,60.49,60.52,26660.0,59.0131,59.0326,58.9546,58.9839,26660.0
2017-11-21 12:45:00,60.52,60.54,60.47,60.48,15336.0,58.9839,59.0034,58.9351,58.9449,15336.0
2017-11-21 12:50:00,60.48,60.51,60.45,60.46,21963.0,58.9449,58.9741,58.9156,58.9254,21963.0
2017-11-21 12:55:00,60.46,60.48,60.43,60.46,35469.0,58.9254,58.9449,58.8962,58.9254,35469.0
2017-11-21 13:00:00,60.47,60.56,60.46,60.54,33347.0,58.9351,59.0229,58.9254,59.0034,33347.0
2017-11-21 13:05:00,60.55,60.63,60.51,60.59,32276.0,59.0131,59.0911,58.9741,59.0521,32276.0
2017-11-21 13:10:00,60.59,60.62,60.56,60.58,28147.0,59.0521,59.0813,59.0229,59.0423,28147.0
2017-11-21 13:15:00,60.59,60.61,60.52,60.52,22717.0,59.0521,59.0716,58.9839,58.9839,22717.0
2017-11-21 13:20:00,60.52,60.57,60.51,60.55,68845.0,58.9839,59.0326,58.9741,59.0131,68845.0
2017-11-21 13:25:00,60.55,60.58,60.55,60.58,20472.0,59.0131,59.0423,59.0131,59.0423,20472.0
2017-11-21 13:30:00,60.58,60.62,60.57,60.6,16563.0,59.0423,59.0813,59.0326,59.0618,16563.0
2017-11-21 13:35:00,60.6,60.61,60.54,60.57,29800.0,59.0618,59.0716,59.0034,59.0326,29800.0
2017-11-21 13:40:00,60.56,60.59,60.56,60.59,15023.0,59.0229,59.0521,59.0229,59.0521,15023.0
2017-11-21 13:45:00,60.59,60.6,60.56,60.56,46459.0,59.0521,59.0618,59.0229,59.0229,46459.0
2017-11-21 13:50:00,60.56,60.59,60.53,60.54,55557.0,59.0229,59.0521,58.9936,59.0034,55557.0
2017-11-21 13:55:00,60.54,60.55,60.45,60.46,20486.0,59.0034,59.0131,58.9156,58.9254,20486.0
2017-11-21 14:00:00,60.47,60.48,60.4,60.4,16534.0,58.9351,58.9449,58.8669,58.8669,16534.0
2017-11-21 14:05:00,60.41,60.42,60.38,60.39,18126.0,58.8767,58.8864,58.8474,58.8572,18126.0
2017-11-21 14:10:00,60.38,60.38,60.32,60.35,25543.0,58.8474,58.8474,58.7889,58.8182,25543.0
2017-11-21 14:15:00,60.34,60.38,60.33,60.38,24396.0,58.8084,58.8474,58.7987,58.8474,24396.0
2017-11-21 14:20:00,60.37,60.45,60.37,60.42,39867.0,58.8377,58.9156,58.8377,58.8864,39867.0
2017-11-21 14:25:00,60.43,60.44,60.38,60.42,8376.0,58.8962,58.9059,58.8474,58.8864,8376.0
2017-11-21 14:30:00,60.41,60.42,60.34,60.35,26713.0,58.8767,58.8864,58.8084,58.8182,26713.0
2017-11-21 14:35:00,60.35,60.38,60.34,60.38,16764.0,58.8182,58.8474,58.8084,58.8474,16764.0
2017-11-21 14:40:00,60.38,60.52,60.36,60.5,62081.0,58.8474,58.9839,58.8279,58.9644,62081.0
2017-11-21 14:45:00,60.52,60.52,60.42,60.42,26043.0,58.9839,58.9839,58.8864,58.8864,26043.0
2017-11-21 14:50:00,60.43,60.47,60.39,60.41,64924.0,58.8962,58.9351,58.8572,58.8767,64924.0
2017-11-21 14:55:00,60.41,60.47,60.38,60.45,23774.0,58.8767,58.9351,58.8474,58.9156,23774.0
2017-11-21 15:00:00,60.46,60.53,60.45,60.52,29342.0,58.9254,58.9936,58.9156,58.9839,29342.0
2017-11-21 15:05:00,60.51,60.52,60.47,60.48,20088.0,58.9741,58.9839,58.9351,58.9449,20088.0
2017-11-21 15:10:00,60.48,60.52,60.47,60.48,51064.0,58.9449,58.9839,58.9351,58.9449,51064.0
2017-11-21 15:15:00,60.48,60.5,60.42,60.42,96961.0,58.9449,58.9644,58.8864,58.8864,96961.0
2017-11-21 15:20:00,60.41,60.41,60.34,60.37,26560.0,58.8767,58.8767,58.8084,58.8377,26560.0
2017-11-21 15:25:00,60.37,60.41,60.28,60.3,103267.0,58.8377,58.8767,58.75,58.7695,103267.0
2017-11-21 15:30:00,60.29,60.3,60.19,60.25,66261.0,58.7597,58.7695,58.6622,58.7207,66261.0
2017-11-21 15:35:00,60.24,60.24,60.16,60.2,88655.0,58.711,58.711,58.633,58.672,88655.0
2017-11-21 15:40:00,60.21,60.22,60.12,60.18,88804.0,58.6817,58.6915,58.594,58.6525,88804.0
2017-11-21 15:45:00,60.18,60.21,60.14,60.18,134876.0,58.6525,58.6817,58.6135,58.6525,134876.0
2017-11-21 15:50:00,60.18,60.34,60.17,60.28,192805.0,58.6525,58.8084,58.6428,58.75,192805.0
2017-11-21 15:55:00,60.29,60.34,60.28,60.31,236631.0,58.7597,58.8084,58.75,58.7792,236631.0
2017-11-22 09:30:00,60.3,61.31,60.3,61.27,253892.0,58.7695,59.7538,58.7695,59.7148,253892.0
2017-11-22 09:35:00,61.3,61.32,60.7,60.97,155599.0,59.7441,59.7636,59.1593,59.4224,155599.0
2017-11-22 09:40:00,60.96,60.97,60.5,60.63,227480.0,59.4127,59.4224,58.9644,59.0911,227480.0
2017-11-22 09:45:00,60.64,60.76,60.61,60.62,69343.0,59.1008,59.2178,59.0716,59.0813,69343.0
2017-11-22 09:50:00,60.62,60.69,60.54,60.59,88840.0,59.0813,59.1496,59.0034,59.0521,88840.0
2017-11-22 09:55:00,60.58,60.7,60.53,60.66,72180.0,59.0423,59.1593,58.9936,59.1203,72180.0
2017-11-22 10:00:00,60.67,60.73,60.58,60.69,112371.0,59.1301,59.1885,59.0423,59.1496,112371.0
2017-11-22 10:05:00,60.66,60.75,60.54,60.55,128734.0,59.1203,59.208,59.0034,59.0131,128734.0
2017-11-22 10:10:00,60.55,60.6,60.46,60.58,42064.0,59.0131,59.0618,58.9254,59.0423,42064.0
2017-11-22 10:15:00,60.58,60.62,60.49,60.57,34074.0,59.0423,59.0813,58.9546,59.0326,34074.0
2017-11-22 10:20:00,60.59,60.65,60.55,60.63,34617.0,59.0521,59.1106,59.0131,59.0911,34617.0
2017-11-22 10:25:00,60.65,60.67,60.62,60.64,29117.0,59.1106,59.1301,59.0813,59.1008,29117.0
2017-11-22 10:30:00,60.64,60.76,60.63,60.74,29094.0,59.1008,59.2178,59.0911,59.1983,29094.0
2017-11-22 10:35:00,60.74,60.85,60.73,60.83,28611.0,59.1983,59.3055,59.1885,59.286,28611.0
2017-11-22 10:40:00,60.85,60.86,60.74,60.74,34571.0,59.3055,59.3152,59.1983,59.1983,34571.0
2017-11-22 10:45:00,60.74,60.8,60.68,60.75,30163.0,59.1983,59.2568,59.1398,59.208,30163.0
2017-11-22 10:50:00,60.76,60.8,60.71,60.75,36507.0,59.2178,59.2568,59.169,59.208,36507.0
2017-11-22 10:55:00,60.75,60.78,60.73,60.77,26407.0,59.208,59.2373,59.1885,59.2275,26407.0
2017-11-22 11:00:00,60.78,60.79,60.75,60.77,20067.0,59.2373,59.247,59.208,59.2275,20067.0
2017-11-22 11:05:00,60.77,60.79,60.75,60.78,26069.0,59.2275,59.247,59.208,59.2373,26069.0
2017-11-22 11:10:00,60.78,60.94,60.78,60.89,163300.0,59.2373,59.3932,59.2373,59.3445,163300.0
2017-11-22 11:15:00,60.89,60.92,60.82,60.91,60499.0,59.3445,59.3737,59.2763,59.364,60499.0
2017-11-22 11:20:00,60.92,60.97,60.89,60.89,28800.0,59.3737,59.4224,59.3445,59.3445,28800.0
2017-11-22 11:25:00,60.89,60.98,60.89,60.94,35740.0,59.3445,59.4322,59.3445,59.3932,35740.0
2017-11-22 11:30:00,60.94,60.97,60.87,60.9,25819.0,59.3932,59.4224,59.325,59.3542,25819.0
2017-11-22 11:35:00,60.91,60.91,60.82,60.84,19267.0,59.364,59.364,59.2763,59.2957,19267.0
2017-11-22 11:40:00,60.86,60.88,60.83,60.85,12134.0,59.3152,59.3347,59.286,59.3055,12134.0
2017-11-22 11:45:00,60.85,60.99,60.85,60.99,24418.0,59.3055,59.4419,59.3055,59.4419,24418.0
2017-11-22 11:50:00,60.98,61.06,60.98,61.04,28871.0,59.4322,59.5102,59.4322,59.4907,28871.0
2017-11-22 11:55:00,61.04,61.07,60.96,60.99,43399.0,59.4907,59.5199,59.4127,59.4419,43399.0
2017-11-22 12:00:00,60.99,61.02,60.96,60.99,18058.0,59.4419,59.4712,59.4127,59.4419,18058.0
2017-11-22 12:05:00,61.0,61.0,60.93,60.96,30214.0,59.4517,59.4517,59.3835,59.4127,30214.0
2017-11-22 12:10:00,60.97,60.98,60.85,60.94,122050.0,59.4224,59.4322,59.3055,59.3932,122050.0
2017-11-22 12:15:00,60.93,61.03,60.9,60.96,85628.0,59.3835,59.4809,59.3542,59.4127,85628.0
2017-11-22 12:20:00,60.95,60.98,60.93,60.98,19516.0,59.403,59.4322,59.3835,59.4322,19516.0
2017-11-22 12:25:00,60.99,60.99,60.94,60.94,23459.0,59.4419,59.4419,59.3932,59.3932,23459.0
2017-11-22 12:30:00,60.95,60.96,60.92,60.95,26636.0,59.403,59.4127,59.3737,59.403,26636.0
2017-11-22 12:35:00,60.96,60.97,60.92,60.96,22925.0,59.4127,59.4224,59.3737,59.4127,22925.0
2017-11-22 12:40:00,60.96,61.01,60.95,60.99,14484.0,59.4127,59.4614,59.403,59.4419,14484.0
2017-11-22 12:45:00,60.96,60.99,60.95,60.95,14656.0,59.4127,59.4419,59.403,59.403,14656.0
2017-11-22 12:50:00,60.96,61.0,60.95,61.0,18175.0,59.4127,59.4517,59.403,59.4517,18175.0
2017-11-22 12:55:00,60.99,61.07,60.98,61.07,10975.0,59.4419,59.5199,59.4322,59.5199,10975.0
2017-11-22 13:00:00,61.07,61.08,61.04,61.05,17609.0,59.5199,59.5297,59.4907,59.5004,17609.0
2017-11-22 13:05:00,61.04,61.04,60.99,61.03,22897.0,59.4907,59.4907,59.4419,59.4809,22897.0
2017-11-22 13:10:00,61.02,61.04,60.97,60.97,12300.0,59.4712,59.4907,59.4224,59.4224,12300.0
2017-11-22 13:15:00,60.96,60.98,60.95,60.98,15757.0,59.4127,59.4322,59.403,59.4322,15757.0
2017-11-22 13:20:00,60.98,60.98,60.94,60.94,12580.0,59.4322,59.4322,59.3932,59.3932,12580.0
2017-11-22 13:25:00,60.96,60.98,60.92,60.93,16542.0,59.4127,59.4322,59.3737,59.3835,16542.0
2017-11-22 13:30:00,60.92,60.94,60.91,60.92,20000.0,59.3737,59.3932,59.364,59.3737,20000.0
2017-11-22 13:35:00,60.92,61.01,60.91,60.99,16838.0,59.3737,59.4614,59.364,59.4419,16838.0
2017-11-22 13:40:00,61.0,61.07,61.0,61.03,61059.0,59.4517,59.5199,59.4517,59.4809,61059.0
2017-11-22 13:45:00,61.03,61.06,61.0,61.03,27276.0,59.4809,59.5102,59.4517,59.4809,27276.0
2017-11-22 13:50:00,61.03,61.07,61.01,61.07,21699.0,59.4809,59.5199,59.4614,59.5199,21699.0
2017-11-22 13:55:00,61.08,61.11,61.03,61.04,22251.0,59.5297,59.5589,59.4809,59.4907,22251.0
2017-11-22 14:00:00,61.04,61.1,61.03,61.08,14342.0,59.4907,59.5492,59.4809,59.5297,14342.0
2017-11-22 14:05:00,61.08,61.08,61.05,61.06,10712.0,59.5297,59.5297,59.5004,59.5102,10712.0
2017-11-22 14:10:00,61.06,61.1,61.03,61.09,23558.0,59.5102,59.5492,59.4809,59.5394,23558.0
2017-11-22 14:15:00,61.08,61.13,61.08,61.09,22190.0,59.5297,59.5784,59.5297,59.5394,22190.0
2017-11-22 14:20:00,61.08,61.11,61.08,61.1,20563.0,59.5297,59.5589,59.5297,59.5492,20563.0
2017-11-22 14:25:00,61.1,61.14,61.07,61.08,41397.0,59.5492,59.5881,59.5199,59.5297,41397.0
2017-11-22 14:30:00,61.09,61.1,61.07,61.1,11925.0,59.5394,59.5492,59.5199,59.5492,11925.0
2017-11-22 14:35:00,61.1,61.13,61.09,61.11,16805.0,59.5492,59.5784,59.5394,59.5589,16805.0
2017-11-22 14:40:00,61.11,61.12,61.07,61.11,23557.0,59.5589,59.5686,59.5199,59.5589,23557.0
2017-11-22 14:45:00,61.12,61.13,61.08,61.13,25111.0,59.5686,59.5784,59.5297,59.5784,25111.0
2017-11-22 14:50:00,61.12,61.16,61.12,61.14,35104.0,59.5686,59.6076,59.5686,59.5881,35104.0
2017-11-22 14:55:00,61.14,61.16,61.12,61.12,20806.0,59.5881,59.6076,59.5686,59.5686,20806.0
2017-11-22 15:00:00,61.12,61.15,61.11,61.13,30876.0,59.5686,59.5979,59.5589,59.5784,30876.0
2017-11-22 15:05:00,61.12,61.14,61.07,61.1,31846.0,59.5686,59.5881,59.5199,59.5492,31846.0
2017-11-22 15:10:00,61.1,61.13,61.06,61.1,50340.0,59.5492,59.5784,59.5102,59.5492,50340.0
2017-11-22 15:15:00,61.1,61.14,61.09,61.12,36619.0,59.5492,59.5881,59.5394,59.5686,36619.0
2017-11-22 15:20:00,61.12,61.14,61.09,61.09,41689.0,59.5686,59.5881,59.5394,59.5394,41689.0
2017-11-22 15:25:00,61.1,61.1,60.99,61.05,39806.0,59.5492,59.5492,59.4419,59.5004,39806.0
2017-11-22 15:30:00,61.06,61.09,61.04,61.09,31851.0,59.5102,59.5394,59.4907,59.5394,31851.0
2017-11-22 15:35:00,61.09,61.14,61.08,61.13,43573.0,59.5394,59.5881,59.5297,59.5784,43573.0
2017-11-22 15:40:00,61.14,61.19,61.13,61.18,70386.0,59.5881,59.6369,59.5784,59.6271,70386.0
2017-11-22 15:45:00,61.19,61.24,61.17,61.22,67691.0,59.6369,59.6856,59.6174,59.6661,67691.0
2017-11-22 15:50:00,61.22,61.29,61.19,61.2,103780.0,59.6661,59.7343,59.6369,59.6466,103780.0
2017-11-22 15:55:00,61.21,61.26,61.17,61.24,222592.0,59.6564,59.7051,59.6174,59.6856,222592.0
2017-11-24 09:30:00,60.7,61.12,60.65,60.82,111804.0,59.1593,59.5686,59.1106,59.2763,111804.0
2017-11-24 09:35:00,60.84,60.95,60.82,60.91,26138.0,59.2957,59.403,59.2763,59.364,26138.0
2017-11-24 09:40:00,60.89,60.91,60.81,60.84,51506.0,59.3445,59.364,59.2665,59.2957,51506.0
2017-11-24 09:45:00,60.89,61.04,60.84,61.01,27640.0,59.3445,59.4907,59.2957,59.4614,27640.0
2017-11-24 09:50:00,60.99,61.04,60.92,61.02,33637.0,59.4419,59.4907,59.3737,59.4712,33637.0
2017-11-24 09:55:00,61.02,61.11,61.0,61.07,18800.0,59.4712,59.5589,59.4517,59.5199,18800.0
2017-11-24 10:00:00,61.06,61.15,61.04,61.15,29920.0,59.5102,59.5979,59.4907,59.5979,29920.0
2017-11-24 10:05:00,61.15,61.16,61.1,61.13,30000.0,59.5979,59.6076,59.5492,59.5784,30000.0
2017-11-24 10:10:00,61.12,61.17,61.11,61.13,22630.0,59.5686,59.6174,59.5589,59.5784,22630.0
2017-11-24 10:15:00,61.14,61.22,61.1,61.22,15320.0,59.5881,59.6661,59.5492,59.6661,15320.0
2017-11-24 10:20:00,61.22,61.22,61.18,61.18,19920.0,59.6661,59.6661,59.6271,59.6271,19920.0
2017-11-24 10:25:00,61.19,61.2,61.16,61.19,16653.0,59.6369,59.6466,59.6076,59.6369,16653.0
2017-11-24 10:30:00,61.18,61.23,61.16,61.17,21494.0,59.6271,59.6759,59.6076,59.6174,21494.0
2017-11-24 10:35:00,61.17,61.17,61.13,61.14,26825.0,59.6174,59.6174,59.5784,59.5881,26825.0
2017-11-24 10:40:00,61.14,61.18,61.13,61.18,16640.0,59.5881,59.6271,59.5784,59.6271,16640.0
2017-11-24 10:45:00,61.17,61.21,61.17,61.21,16501.0,59.6174,59.6564,59.6174,59.6564,16501.0
2017-11-24 10:50:00,61.2,61.24,61.19,61.24,18302.0,59.6466,59.6856,59.6369,59.6856,18302.0
2017-11-24 10:55:00,61.23,61.3,61.23,61.29,32424.0,59.6759,59.7441,59.6759,59.7343,32424.0
2017-11-24 11:00:00,61.3,61.42,61.29,61.41,31538.0,59.7441,59.861,59.7343,59.8513,31538.0
2017-11-24 11:05:00,61.41,61.49,61.37,61.48,26194.0,59.8513,59.9293,59.8123,59.9195,26194.0
2017-11-24 11:10:00,61.48,61.55,61.45,61.53,44571.0,59.9195,59.9877,59.8903,59.9682,44571.0
2017-11-24 11:15:00,61.52,61.63,61.51,61.62,33005.0,59.9585,60.0657,59.9487,60.056,33005.0
2017-11-24 11:20:00,61.62,61.75,61.6,61.74,44912.0,60.056,60.1827,60.0365,60.1729,44912.0
2017-11-24 11:25:00,61.75,61.87,61.73,61.82,49529.0,60.1827,60.2996,60.1632,60.2509,49529.0
2017-11-24 11:30:00,61.84,61.85,61.7,61.72,28167.0,60.2704,60.2801,60.1339,60.1534,28167.0
2017-11-24 11:35:00,61.73,61.98,61.72,61.89,60161.0,60.1632,60.4068,60.1534,60.3191,60161.0
2017-11-24 11:40:00,61.89,61.91,61.77,61.77,40119.0,60.3191,60.3386,60.2021,60.2021,40119.0
2017-11-24 11:45:00,61.78,61.96,61.76,61.9,139400.0,60.2119,60.3873,60.1924,60.3288,139400.0
2017-11-24 11:50:00,61.9,61.91,61.74,61.79,22656.0,60.3288,60.3386,60.1729,60.2216,22656.0
2017-11-24 11:55:00,61.78,61.89,61.77,61.83,35036.0,60.2119,60.3191,60.2021,60.2606,35036.0
2017-11-24 12:00:00,61.85,61.85,61.77,61.78,26870.0,60.2801,60.2801,60.2021,60.2119,26870.0
2017-11-24 12:05:00,61.8,61.8,61.72,61.72,19224.0,60.2314,60.2314,60.1534,60.1534,19224.0
2017-11-24 12:10:00,61.73,61.84,61.72,61.82,31182.0,60.1632,60.2704,60.1534,60.2509,31182.0
2017-11-24 12:15:00,61.82,61.83,61.76,61.77,23356.0,60.2509,60.2606,60.1924,60.2021,23356.0
2017-11-24 12:20:00,61.77,61.77,61.68,61.73,36856.0,60.2021,60.2021,60.1144,60.1632,36856.0
2017-11-24 12:25:00,61.73,61.75,61.66,61.73,80179.0,60.1632,60.1827,60.0949,60.1632,80179.0
2017-11-24 12:30:00,61.73,61.74,61.66,61.66,28390.0,60.1632,60.1729,60.0949,60.0949,28390.0
2017-11-24 12:35:00,61.67,61.67,61.63,61.64,22689.0,60.1047,60.1047,60.0657,60.0754,22689.0
2017-11-24 12:40:00,61.64,61.65,61.57,61.57,33863.0,60.0754,60.0852,60.0072,60.0072,33863.0
2017-11-24 12:45:00,61.58,61.73,61.57,61.73,62305.0,60.017,60.1632,60.0072,60.1632,62305.0
2017-11-24 12:50:00,61.69,61.69,61.48,61.49,87184.0,60.1242,60.1242,59.9195,59.9293,87184.0
2017-11-24 12:55:00,61.49,61.59,61.43,61.57,254546.0,59.9293,60.0267,59.8708,60.0072,254546.0
2017-11-27 09:30:00,62.09,62.14,61.84,61.94,117637.0,60.514,60.5628,60.2704,60.3678,117637.0
2017-11-27 09:35:00,61.97,62.0,61.84,61.91,64036.0,60.3971,60.4263,60.2704,60.3386,64036.0
2017-11-27 09:40:00,61.91,61.96,61.78,61.79,104432.0,60.3386,60.3873,60.2119,60.2216,104432.0
2017-11-27 09:45:00,61.78,61.96,61.69,61.91,85372.0,60.2119,60.3873,60.1242,60.3386,85372.0
2017-11-27 09:50:00,61.93,62.07,61.84,62.0,47492.0,60.3581,60.4945,60.2704,60.4263,47492.0
2017-11-27 09:55:00,61.99,62.19,61.97,62.0,40015.0,60.4166,60.6115,60.3971,60.4263,40015.0
2017-11-27 10:00:00,61.99,62.16,61.92,61.98,53904.0,60.4166,60.5822,60.3483,60.4068,53904.0
2017-11-27 10:05:00,62.0,62.05,61.91,61.94,33332.0,60.4263,60.475,60.3386,60.3678,33332.0
2017-11-27 10:10:00,61.91,61.95,61.73,61.82,27796.0,60.3386,60.3776,60.1632,60.2509,27796.0
2017-11-27 10:15:00,61.82,61.82,61.74,61.81,50240.0,60.2509,60.2509,60.1729,60.2411,50240.0
2017-11-27 10:20:00,61.81,61.87,61.74,61.76,44453.0,60.2411,60.2996,60.1729,60.1924,44453.0
2017-11-27 10:25:00,61.75,61.8,61.7,61.76,28588.0,60.1827,60.2314,60.1339,60.1924,28588.0
2017-11-27 10:30:00,61.77,61.84,61.69,61.73,35104.0,60.2021,60.2704,60.1242,60.1632,35104.0
2017-11-27 10:35:00,61.72,61.75,61.69,61.69,47226.0,60.1534,60.1827,60.1242,60.1242,47226.0
2017-11-27 10:40:00,61.69,61.71,61.61,61.66,39620.0,60.1242,60.1437,60.0462,60.0949,39620.0
2017-11-27 10:45:00,61.66,61.72,61.58,61.64,44943.0,60.0949,60.1534,60.017,60.0754,44943.0
2017-11-27 10:50:00,61.64,61.65,61.59,61.63,28545.0,60.0754,60.0852,60.0267,60.0657,28545.0
2017-11-27 10:55:00,61.63,61.65,61.59,61.61,40782.0,60.0657,60.0852,60.0267,60.0462,40782.0
2017-11-27 11:00:00,61.6,61.62,61.54,61.55,69066.0,60.0365,60.056,59.978,59.9877,69066.0
2017-11-27 11:05:00,61.54,61.54,61.48,61.5,27379.0,59.978,59.978,59.9195,59.939,27379.0
2017-11-27 11:10:00,61.5,61.5,61.31,61.33,146512.0,59.939,59.939,59.7538,59.7733,146512.0
2017-11-27 11:15:00,61.34,61.44,61.31,61.38,32148.0,59.7831,59.8805,59.7538,59.822,32148.0
2017-11-27 11:20:00,61.37,61.42,61.36,61.37,14959.0,59.8123,59.861,59.8026,59.8123,14959.0
2017-11-27 11:25:00,61.37,61.43,61.31,61.33,24376.0,59.8123,59.8708,59.7538,59.7733,24376.0
2017-11-27 11:30:00,61.33,61.36,61.31,61.32,25288.0,59.7733,59.8026,59.7538,59.7636,25288.0
2017-11-27 11:35:00,61.32,61.35,61.28,61.35,20240.0,59.7636,59.7928,59.7246,59.7928,20240.0
2017-11-27 11:40:00,61.35,61.38,61.33,61.33,18383.0,59.7928,59.822,59.7733,59.7733,18383.0
2017-11-27 11:45:00,61.33,61.35,61.18,61.21,93367.0,59.7733,59.7928,59.6271,59.6564,93367.0
2017-11-27 11:50:00,61.21,61.36,61.2,61.28,22984.0,59.6564,59.8026,59.6466,59.7246,22984.0
2017-11-27 11:55:00,61.28,61.28,61.2,61.2,15965.0,59.7246,59.7246,59.6466,59.6466,15965.0
2017-11-27 12:00:00,61.19,61.26,61.18,61.25,15454.0,59.6369,59.7051,59.6271,59.6953,15454.0
2017-11-27 12:05:00,61.25,61.26,61.22,61.25,17738.0,59.6953,59.7051,59.6661,59.6953,17738.0
2017-11-27 12:10:00,61.25,61.28,61.22,61.28,16244.0,59.6953,59.7246,59.6661,59.7246,16244.0
2017-11-27 12:15:00,61.28,61.32,61.21,61.29,19377.0,59.7246,59.7636,59.6564,59.7343,19377.0
2017-11-27 12:20:00,61.27,61.46,61.27,61.37,43057.0,59.7148,59.9,59.7148,59.8123,43057.0
2017-11-27 12:25:00,61.37,61.57,61.35,61.52,37568.0,59.8123,60.0072,59.7928,59.9585,37568.0
2017-11-27 12:30:00,61.52,61.57,61.49,61.53,10990.0,59.9585,60.0072,59.9293,59.9682,10990.0
2017-11-27 12:35:00,61.52,61.56,61.45,61.54,14700.0,59.9585,59.9975,59.8903,59.978,14700.0
2017-11-27 12:40:00,61.53,61.61,61.53,61.53,13085.0,59.9682,60.0462,59.9682,59.9682,13085.0
2017-11-27 12:45:00,61.53,61.58,61.51,61.56,15560.0,59.9682,60.017,59.9487,59.9975,15560.0
2017-11-27 12:50:00,61.56,61.6,61.52,61.55,15468.0,59.9975,60.0365,59.9585,59.9877,15468.0
2017-11-27 12:55:00,61.54,61.55,61.47,61.49,17550.0,59.978,59.9877,59.9098,59.9293,17550.0
2017-11-27 13:00:00,61.5,61.5,61.4,61.4,22421.0,59.939,59.939,59.8415,59.8415,22421.0
2017-11-27 13:05:00,61.38,61.46,61.37,61.46,18558.0,59.822,59.9,59.8123,59.9,18558.0
2017-11-27 13:10:00,61.45,61.46,61.42,61.45,12158.0,59.8903,59.9,59.861,59.8903,12158.0
2017-11-27 13:15:00,61.46,61.46,61.35,61.38,11755.0,59.9,59.9,59.7928,59.822,11755.0
2017-11-27 13:20:00,61.39,61.46,61.36,61.46,15089.0,59.8318,59.9,59.8026,59.9,15089.0
2017-11-27 13:25:00,61.46,61.46,61.4,61.43,15315.0,59.9,59.9,59.8415,59.8708,15315.0
2017-11-27 13:30:00,61.44,61.46,61.42,61.43,17540.0,59.8805,59.9,59.861,59.8708,17540.0
2017-11-27 13:35:00,61.44,61.53,61.43,61.51,24514.0,59.8805,59.9682,59.8708,59.9487,24514.0
2017-11-27 13:40:00,61.51,61.59,61.5,61.57,9918.0,59.9487,60.0267,59.939,60.0072,9918.0
2017-11-27 13:45:00,61.56,61.59,61.54,61.56,13085.0,59.9975,60.0267,59.978,59.9975,13085.0
2017-11-27 13:50:00,61.58,61.64,61.58,61.62,14813.0,60.017,60.0754,60.017,60.056,14813.0
2017-11-27 13:55:00,61.62,61.65,61.59,61.61,15838.0,60.056,60.0852,60.0267,60.0462,15838.0
2017-11-27 14:00:00,61.61,61.63,61.59,61.62,19856.0,60.0462,60.0657,60.0267,60.056,19856.0
2017-11-27 14:05:00,61.61,61.63,61.57,61.61,17371.0,60.0462,60.0657,60.0072,60.0462,17371.0
2017-11-27 14:10:00,61.61,61.64,61.51,61.54,142620.0,60.0462,60.0754,59.9487,59.978,142620.0
2017-11-27 14:15:00,61.54,61.69,61.5,61.69,88650.0,59.978,60.1242,59.939,60.1242,88650.0
2017-11-27 14:20:00,61.69,61.8,61.68,61.78,17765.0,60.1242,60.2314,60.1144,60.2119,17765.0
2017-11-27 14:25:00,61.8,61.88,61.76,61.84,38753.0,60.2314,60.3094,60.1924,60.2704,38753.0
2017-11-27 14:30:00,61.84,61.87,61.79,61.84,23024.0,60.2704,60.2996,60.2216,60.2704,23024.0
2017-11-27 14:35:00,61.84,61.86,61.82,61.86,10597.0,60.2704,60.2899,60.2509,60.2899,10597.0
2017-11-27 14:40:00,61.87,61.87,61.74,61.76,21200.0,60.2996,60.2996,60.1729,60.1924,21200.0
2017-11-27 14:45:00,61.78,61.82,61.77,61.78,105548.0,60.2119,60.2509,60.2021,60.2119,105548.0
2017-11-27 14:50:00,61.78,61.8,61.77,61.79,31057.0,60.2119,60.2314,60.2021,60.2216,31057.0
2017-11-27 14:55:00,61.79,61.85,61.78,61.84,32852.0,60.2216,60.2801,60.2119,60.2704,32852.0
2017-11-27 15:00:00,61.84,61.86,61.82,61.83,46034.0,60.2704,60.2899,60.2509,60.2606,46034.0
2017-11-27 15:05:00,61.84,61.87,61.83,61.87,34941.0,60.2704,60.2996,60.2606,60.2996,34941.0
2017-11-27 15:10:00,61.86,61.95,61.86,61.94,27279.0,60.2899,60.3776,60.2899,60.3678,27279.0
2017-11-27 15:15:00,61.95,61.99,61.91,61.95,35728.0,60.3776,60.4166,60.3386,60.3776,35728.0
2017-11-27 15:20:00,61.94,61.97,61.93,61.97,33499.0,60.3678,60.3971,60.3581,60.3971,33499.0
2017-11-27 15:25:00,61.96,61.99,61.95,61.99,32510.0,60.3873,60.4166,60.3776,60.4166,32510.0
2017-11-27 15:30:00,62.0,62.11,61.98,62.06,53080.0,60.4263,60.5335,60.4068,60.4848,53080.0
2017-11-27 15:35:00,62.06,62.15,62.05,62.14,75473.0,60.4848,60.5725,60.475,60.5628,75473.0
2017-11-27 15:40:00,62.14,62.25,62.12,62.23,112678.0,60.5628,60.67,60.5433,60.6505,112678.0
2017-11-27 15:45:00,62.23,62.26,62.18,62.21,93376.0,60.6505,60.6797,60.6017,60.631,93376.0
2017-11-27 15:50:00,62.22,62.69,62.22,62.68,394578.0,60.6407,61.0988,60.6407,61.089,394578.0
2017-11-27 15:55:00,62.68,62.82,62.54,62.64,625741.0,61.089,61.2255,60.9526,61.0501,625741.0
2017-11-28 09:30:00,62.23,62.23,61.94,62.05,297088.0,60.6505,60.6505,60.3678,60.475,297088.0
2017-11-28 09:35:00,61.96,62.09,61.74,62.04,37361.0,60.3873,60.514,60.1729,60.4653,37361.0
2017-11-28 09:40:00,62.05,62.17,62.01,62.07,39225.0,60.475,60.592,60.4361,60.4945,39225.0
2017-11-28 09:45:00,62.07,62.19,62.02,62.1,81324.0,60.4945,60.6115,60.4458,60.5238,81324.0
2017-11-28 09:50:00,62.11,62.31,62.01,62.22,149841.0,60.5335,60.7284,60.4361,60.6407,149841.0
2017-11-28 09:55:00,62.22,62.25,62.03,62.07,26479.0,60.6407,60.67,60.4555,60.4945,26479.0
2017-11-28 10:00:00,62.07,62.15,62.02,62.04,107476.0,60.4945,60.5725,60.4458,60.4653,107476.0
2017-11-28 10:05:00,62.05,62.12,61.98,62.09,105134.0,60.475,60.5433,60.4068,60.514,105134.0
2017-11-28 10:10:00,62.07,62.07,61.89,61.91,58437.0,60.4945,60.4945,60.3191,60.3386,58437.0
2017-11-28 10:15:00,61.92,61.99,61.88,61.94,34024.0,60.3483,60.4166,60.3094,60.3678,34024.0
2017-11-28 10:20:00,61.94,61.94,61.79,61.83,46113.0,60.3678,60.3678,60.2216,60.2606,46113.0
2017-11-28 10:25:00,61.83,61.96,61.81,61.95,25182.0,60.2606,60.3873,60.2411,60.3776,25182.0
2017-11-28 10:30:00,61.96,62.0,61.89,61.9,41638.0,60.3873,60.4263,60.3191,60.3288,41638.0
2017-11-28 10:35:00,61.89,61.89,61.7,61.74,70413.0,60.3191,60.3191,60.1339,60.1729,70413.0
2017-11-28 10:40:00,61.75,61.81,61.71,61.8,35203.0,60.1827,60.2411,60.1437,60.2314,35203.0
2017-11-28 10:45:00,61.79,61.89,61.77,61.81,42725.0,60.2216,60.3191,60.2021,60.2411,42725.0
2017-11-28 10:50:00,61.81,61.83,60.89,61.66,65844.0,60.2411,60.2606,59.3445,60.0949,65844.0
2017-11-28 10:55:00,61.65,61.83,61.64,61.79,56672.0,60.0852,60.2606,60.0754,60.2216,56672.0
2017-11-28 11:00:00,61.79,61.89,61.75,61.88,36579.0,60.2216,60.3191,60.1827,60.3094,36579.0
2017-11-28 11:05:00,61.87,61.89,61.77,61.84,46895.0,60.2996,60.3191,60.2021,60.2704,46895.0
2017-11-28 11:10:00,61.84,61.89,61.7,61.75,39734.0,60.2704,60.3191,60.1339,60.1827,39734.0
2017-11-28 11:15:00,61.75,61.79,61.73,61.77,48195.0,60.1827,60.2216,60.1632,60.2021,48195.0
2017-11-28 11:20:00,61.77,61.8,61.74,61.79,28676.0,60.2021,60.2314,60.1729,60.2216,28676.0
2017-11-28 11:25:00,61.79,61.83,61.76,61.79,38289.0,60.2216,60.2606,60.1924,60.2216,38289.0
2017-11-28 11:30:00,61.8,61.82,61.72,61.76,51477.0,60.2314,60.2509,60.1534,60.1924,51477.0
2017-11-28 11:35:00,61.76,61.77,61.69,61.76,34740.0,60.1924,60.2021,60.1242,60.1924,34740.0
2017-11-28 11:40:00,61.76,61.76,61.69,61.74,28922.0,60.1924,60.1924,60.1242,60.1729,28922.0
2017-11-28 11:45:00,61.73,61.74,61.64,61.65,44943.0,60.1632,60.1729,60.0754,60.0852,44943.0
2017-11-28 11:50:00,61.65,61.7,61.62,61.67,29133.0,60.0852,60.1339,60.056,60.1047,29133.0
2017-11-28 11:55:00,61.67,61.75,61.67,61.69,23889.0,60.1047,60.1827,60.1047,60.1242,23889.0
2017-11-28 12:00:00,61.69,61.7,61.62,61.63,65199.0,60.1242,60.1339,60.056,60.0657,65199.0
2017-11-28 12:05:00,61.63,61.63,61.52,61.58,54308.0,60.0657,60.0657,59.9585,60.017,54308.0
2017-11-28 12:10:00,61.58,61.59,61.44,61.45,62990.0,60.017,60.0267,59.8805,59.8903,62990.0
2017-11-28 12:15:00,61.45,61.46,61.37,61.38,64864.0,59.8903,59.9,59.8123,59.822,64864.0
2017-11-28 12:20:00,61.38,61.43,61.38,61.43,32147.0,59.822,59.8708,59.822,59.8708,32147.0
2017-11-28 12:25:00,61.43,61.47,61.35,61.46,39601.0,59.8708,59.9098,59.7928,59.9,39601.0
2017-11-28 12:30:00,61.47,61.47,61.36,61.37,25518.0,59.9098,59.9098,59.8026,59.8123,25518.0
2017-11-28 12:35:00,61.37,61.42,61.34,61.42,30451.0,59.8123,59.861,59.7831,59.861,30451.0
2017-11-28 12:40:00,61.42,61.43,61.37,61.38,28943.0,59.861,59.8708,59.8123,59.822,28943.0
2017-11-28 12:45:00,61.38,61.5,61.38,61.39,121598.0,59.822,59.939,59.822,59.8318,121598.0
2017-11-28 12:50:00,61.38,61.39,61.26,61.29,52749.0,59.822,59.8318,59.7051,59.7343,52749.0
2017-11-28 12:55:00,61.29,61.31,61.16,61.19,93771.0,59.7343,59.7538,59.6076,59.6369,93771.0
2017-11-28 13:00:00,61.19,61.29,61.18,61.25,42563.0,59.6369,59.7343,59.6271,59.6953,42563.0
2017-11-28 13:05:00,61.25,61.38,61.24,61.36,74581.0,59.6953,59.822,59.6856,59.8026,74581.0
2017-11-28 13:10:00,61.38,61.41,61.27,61.32,133376.0,59.822,59.8513,59.7148,59.7636,133376.0
2017-11-28 13:15:00,61.33,61.35,61.15,61.23,37468.0,59.7733,59.7928,59.5979,59.6759,37468.0
2017-11-28 13:20:00,61.23,61.24,61.11,61.23,43976.0,59.6759,59.6856,59.5589,59.6759,43976.0
2017-11-28 13:25:00,61.24,61.26,61.2,61.23,32997.0,59.6856,59.7051,59.6466,59.6759,32997.0
2017-11-28 13:30:00,61.23,61.36,61.21,61.33,25100.0,59.6759,59.8026,59.6564,59.7733,25100.0
2017-11-28 13:35:00,61.35,61.39,61.3,61.38,37282.0,59.7928,59.8318,59.7441,59.822,37282.0
2017-11-28 13:40:00,61.39,61.39,61.31,61.33,13194.0,59.8318,59.8318,59.7538,59.7733,13194.0
2017-11-28 13:45:00,61.32,61.33,61.24,61.25,32705.0,59.7636,59.7733,59.6856,59.6953,32705.0
2017-11-28 13:50:00,61.25,61.39,61.1,61.22,71565.0,59.6953,59.8318,59.5492,59.6661,71565.0
2017-11-28 13:55:00,61.22,61.25,61.12,61.2,42929.0,59.6661,59.6953,59.5686,59.6466,42929.0
2017-11-28 14:00:00,61.2,61.27,61.13,61.23,58793.0,59.6466,59.7148,59.5784,59.6759,58793.0
2017-11-28 14:05:00,61.23,61.36,61.23,61.32,30940.0,59.6759,59.8026,59.6759,59.7636,30940.0
2017-11-28 14:10:00,61.32,61.4,61.3,61.37,55486.0,59.7636,59.8415,59.7441,59.8123,55486.0
2017-11-28 14:15:00,61.37,61.48,61.36,61.46,76583.0,59.8123,59.9195,59.8026,59.9,76583.0
2017-11-28 14:20:00,61.46,61.46,61.36,61.39,72266.0,59.9,59.9,59.8026,59.8318,72266.0
2017-11-28 14:25:00,61.39,61.41,61.37,61.39,51568.0,59.8318,59.8513,59.8123,59.8318,51568.0
2017-11-28 14:30:00,61.39,61.4,61.36,61.39,40440.0,59.8318,59.8415,59.8026,59.8318,40440.0
2017-11-28 14:35:00,61.39,61.4,61.36,61.39,37952.0,59.8318,59.8415,59.8026,59.8318,37952.0
2017-11-28 14:40:00,61.38,61.4,61.33,61.34,37480.0,59.822,59.8415,59.7733,59.7831,37480.0
2017-11-28 14:45:00,61.35,61.35,61.28,61.3,51890.0,59.7928,59.7928,59.7246,59.7441,51890.0
2017-11-28 14:50:00,61.3,61.3,61.21,61.25,65484.0,59.7441,59.7441,59.6564,59.6953,65484.0
2017-11-28 14:55:00,61.25,61.26,61.22,61.25,32968.0,59.6953,59.7051,59.6661,59.6953,32968.0
2017-11-28 15:00:00,61.25,61.27,61.23,61.24,32639.0,59.6953,59.7148,59.6759,59.6856,32639.0
2017-11-28 15:05:00,61.23,61.31,61.23,61.27,56659.0,59.6759,59.7538,59.6759,59.7148,56659.0
2017-11-28 15:10:00,61.27,61.39,61.23,61.31,74967.0,59.7148,59.8318,59.6759,59.7538,74967.0
2017-11-28 15:15:00,61.31,61.31,61.24,61.26,45216.0,59.7538,59.7538,59.6856,59.7051,45216.0
2017-11-28 15:20:00,61.27,61.35,61.24,61.26,62744.0,59.7148,59.7928,59.6856,59.7051,62744.0
2017-11-28 15:25:00,61.25,61.27,61.22,61.23,63564.0,59.6953,59.7148,59.6661,59.6759,63564.0
2017-11-28 15:30:00,61.23,61.25,61.13,61.18,63492.0,59.6759,59.6953,59.5784,59.6271,63492.0
2017-11-28 15:35:00,61.18,61.2,61.11,61.14,89250.0,59.6271,59.6466,59.5589,59.5881,89250.0
2017-11-28 15:40:00,61.14,61.26,61.14,61.23,126874.0,59.5881,59.7051,59.5881,59.6759,126874.0
2017-11-28 15:45:00,61.23,61.34,61.22,61.29,104806.0,59.6759,59.7831,59.6661,59.7343,104806.0
2017-11-28 15:50:00,61.29,61.34,61.25,61.26,144763.0,59.7343,59.7831,59.6953,59.7051,144763.0
2017-11-28 15:55:00,61.27,61.3,61.22,61.27,174873.0,59.7148,59.7441,59.6661,59.7148,174873.0
2017-11-29 09:30:00,61.45,61.49,61.31,61.47,47589.0,59.8903,59.9293,59.7538,59.9098,47589.0
2017-11-29 09:35:00,61.46,61.66,61.4,61.62,24018.0,59.9,60.0949,59.8415,60.056,24018.0
2017-11-29 09:40:00,61.62,61.98,61.62,61.94,62319.0,60.056,60.4068,60.056,60.3678,62319.0
2017-11-29 09:45:00,61.93,62.26,61.93,62.25,56808.0,60.3581,60.6797,60.3581,60.67,56808.0
2017-11-29 09:50:00,62.24,62.49,62.19,62.46,70524.0,60.6602,60.9039,60.6115,60.8746,70524.0
2017-11-29 09:55:00,62.46,62.55,62.34,62.53,41908.0,60.8746,60.9623,60.7577,60.9429,41908.0
2017-11-29 10:00:00,62.55,62.55,62.19,62.23,58618.0,60.9623,60.9623,60.6115,60.6505,58618.0
2017-11-29 10:05:00,62.25,62.45,62.21,62.39,58328.0,60.67,60.8649,60.631,60.8064,58328.0
2017-11-29 10:10:00,62.39,62.47,62.23,62.42,58193.0,60.8064,60.8844,60.6505,60.8356,58193.0
2017-11-29 10:15:00,62.42,62.5,62.22,62.37,91500.0,60.8356,60.9136,60.6407,60.7869,91500.0
2017-11-29 10:20:00,62.37,62.42,62.26,62.31,45810.0,60.7869,60.8356,60.6797,60.7284,45810.0
2017-11-29 10:25:00,62.31,62.34,62.12,62.12,31972.0,60.7284,60.7577,60.5433,60.5433,31972.0
2017-11-29 10:30:00,62.12,62.13,61.83,61.92,32392.0,60.5433,60.553,60.2606,60.3483,32392.0
2017-11-29 10:35:00,61.94,61.95,61.7,61.7,47548.0,60.3678,60.3776,60.1339,60.1339,47548.0
2017-11-29 10:40:00,61.69,61.96,61.68,61.8,42516.0,60.1242,60.3873,60.1144,60.2314,42516.0
2017-11-29 10:45:00,61.78,62.0,61.74,62.0,22527.0,60.2119,60.4263,60.1729,60.4263,22527.0
2017-11-29 10:50:00,62.03,62.04,61.91,62.03,17030.0,60.4555,60.4653,60.3386,60.4555,17030.0
2017-11-29 10:55:00,62.02,62.08,61.89,61.98,18647.0,60.4458,60.5043,60.3191,60.4068,18647.0
2017-11-29 11:00:00,62.0,62.08,61.95,62.06,19821.0,60.4263,60.5043,60.3776,60.4848,19821.0
2017-11-29 11:05:00,62.05,62.14,62.03,62.04,23469.0,60.475,60.5628,60.4555,60.4653,23469.0
2017-11-29 11:10:00,62.03,62.03,61.88,61.92,36907.0,60.4555,60.4555,60.3094,60.3483,36907.0
2017-11-29 11:15:00,61.92,62.01,61.86,61.89,24166.0,60.3483,60.4361,60.2899,60.3191,24166.0
2017-11-29 11:20:00,61.9,61.9,61.74,61.74,33338.0,60.3288,60.3288,60.1729,60.1729,33338.0
2017-11-29 11:25:00,61.75,61.81,61.64,61.7,22327.0,60.1827,60.2411,60.0754,60.1339,22327.0
2017-11-29 11:30:00,61.69,61.83,61.66,61.81,21940.0,60.1242,60.2606,60.0949,60.2411,21940.0
2017-11-29 11:35:00,61.82,61.86,61.78,61.8,31404.0,60.2509,60.2899,60.2119,60.2314,31404.0
2017-11-29 11:40:00,61.81,61.82,61.65,61.71,24363.0,60.2411,60.2509,60.0852,60.1437,24363.0
2017-11-29 11:45:00,61.71,61.77,61.66,61.72,22318.0,60.1437,60.2021,60.0949,60.1534,22318.0
2017-11-29 11:50:00,61.73,61.79,61.65,61.68,20467.0,60.1632,60.2216,60.0852,60.1144,20467.0
2017-11-29 11:55:00,61.67,61.75,61.64,61.74,34932.0,60.1047,60.1827,60.0754,60.1729,34932.0
2017-11-29 12:00:00,61.74,61.78,61.64,61.67,30651.0,60.1729,60.2119,60.0754,60.1047,30651.0
2017-11-29 12:05:00,61.65,61.81,61.64,61.78,27795.0,60.0852,60.2411,60.0754,60.2119,27795.0
2017-11-29 12:10:00,61.79,61.82,61.68,61.72,25247.0,60.2216,60.2509,60.1144,60.1534,25247.0
2017-11-29 12:15:00,61.72,61.89,61.69,61.86,23290.0,60.1534,60.3191,60.1242,60.2899,23290.0
2017-11-29 12:20:00,61.87,61.93,61.85,61.86,17313.0,60.2996,60.3581,60.2801,60.2899,17313.0
2017-11-29 12:25:00,61.89,61.91,61.78,61.79,24066.0,60.3191,60.3386,60.2119,60.2216,24066.0
2017-11-29 12:30:00,61.8,61.8,61.71,61.72,14967.0,60.2314,60.2314,60.1437,60.1534,14967.0
2017-11-29 12:35:00,61.72,61.81,61.72,61.75,19331.0,60.1534,60.2411,60.1534,60.1827,19331.0
2017-11-29 12:40:00,61.75,61.84,61.69,61.7,25716.0,60.1827,60.2704,60.1242,60.1339,25716.0
2017-11-29 12:45:00,61.7,61.72,61.64,61.65,20077.0,60.1339,60.1534,60.0754,60.0852,20077.0
2017-11-29 12:50:00,61.66,61.68,61.64,61.64,25000.0,60.0949,60.1144,60.0754,60.0754,25000.0
2017-11-29 12:55:00,61.63,61.65,61.59,61.59,18128.0,60.0657,60.0852,60.0267,60.0267,18128.0
2017-11-29 13:00:00,61.59,61.62,61.54,61.61,17561.0,60.0267,60.056,59.978,60.0462,17561.0
2017-11-29 13:05:00,61.63,61.69,61.62,61.66,25699.0,60.0657,60.1242,60.056,60.0949,25699.0
2017-11-29 13:10:00,61.66,61.73,61.63,61.68,23631.0,60.0949,60.1632,60.0657,60.1144,23631.0
2017-11-29 13:15:00,61.67,61.69,61.6,61.64,27685.0,60.1047,60.1242,60.0365,60.0754,27685.0
2017-11-29 13:20:00,61.65,61.71,61.6,61.6,24961.0,60.0852,60.1437,60.0365,60.0365,24961.0
2017-11-29 13:25:00,61.6,61.65,61.59,61.61,24392.0,60.0365,60.0852,60.0267,60.0462,24392.0
2017-11-29 13:30:00,61.62,61.63,61.52,61.61,22103.0,60.056,60.0657,59.9585,60.0462,22103.0
2017-11-29 13:35:00,61.6,61.74,61.58,61.7,26382.0,60.0365,60.1729,60.017,60.1339,26382.0
2017-11-29 13:40:00,61.7,61.75,61.59,61.59,21604.0,60.1339,60.1827,60.0267,60.0267,21604.0
2017-11-29 13:45:00,61.61,61.64,61.54,61.6,25580.0,60.0462,60.0754,59.978,60.0365,25580.0
2017-11-29 13:50:00,61.6,61.61,61.38,61.48,27663.0,60.0365,60.0462,59.822,59.9195,27663.0
2017-11-29 13:55:00,61.49,61.53,61.42,61.53,30340.0,59.9293,59.9682,59.861,59.9682,30340.0
2017-11-29 14:00:00,61.52,61.76,61.52,61.74,161148.0,59.9585,60.1924,59.9585,60.1729,161148.0
2017-11-29 14:05:00,61.74,61.8,61.73,61.78,24795.0,60.1729,60.2314,60.1632,60.2119,24795.0
2017-11-29 14:10:00,61.79,61.81,61.74,61.75,31688.0,60.2216,60.2411,60.1729,60.1827,31688.0
2017-11-29 14:15:00,61.75,61.75,61.67,61.71,25053.0,60.1827,60.1827,60.1047,60.1437,25053.0
2017-11-29 14:20:00,61.71,61.73,61.65,61.72,32075.0,60.1437,60.1632,60.0852,60.1534,32075.0
2017-11-29 14:25:00,61.73,61.73,61.61,61.69,35995.0,60.1632,60.1632,60.0462,60.1242,35995.0
2017-11-29 14:30:00,61.68,61.71,61.67,61.7,22818.0,60.1144,60.1437,60.1047,60.1339,22818.0
2017-11-29 14:35:00,61.7,61.73,61.67,61.68,19930.0,60.1339,60.1632,60.1047,60.1144,19930.0
2017-11-29 14:40:00,61.67,61.75,61.67,61.72,24068.0,60.1047,60.1827,60.1047,60.1534,24068.0
2017-11-29 14:45:00,61.72,61.74,61.69,61.74,24735.0,60.1534,60.1729,60.1242,60.1729,24735.0
2017-11-29 14:50:00,61.74,61.74,61.67,61.71,22395.0,60.1729,60.1729,60.1047,60.1437,22395.0
2017-11-29 14:55:00,61.71,61.71,61.57,61.57,29349.0,60.1437,60.1437,60.0072,60.0072,29349.0
2017-11-29 15:00:00,61.56,61.57,61.47,61.51,48859.0,59.9975,60.0072,59.9098,59.9487,48859.0
2017-11-29 15:05:00,61.51,61.52,61.47,61.51,57640.0,59.9487,59.9585,59.9098,59.9487,57640.0
2017-11-29 15:10:00,61.52,61.71,61.5,61.62,50412.0,59.9585,60.1437,59.939,60.056,50412.0
2017-11-29 15:15:00,61.61,61.67,61.61,61.66,47019.0,60.0462,60.1047,60.0462,60.0949,47019.0
2017-11-29 15:20:00,61.66,61.67,61.62,61.62,35633.0,60.0949,60.1047,60.056,60.056,35633.0
2017-11-29 15:25:00,61.63,61.67,61.62,61.64,35453.0,60.0657,60.1047,60.056,60.0754,35453.0
2017-11-29 15:30:00,61.65,61.86,61.64,61.85,65829.0,60.0852,60.2899,60.0754,60.2801,65829.0
2017-11-29 15:35:00,61.85,61.87,61.74,61.74,53598.0,60.2801,60.2996,60.1729,60.1729,53598.0
2017-11-29 15:40:00,61.75,61.75,61.65,61.69,54064.0,60.1827,60.1827,60.0852,60.1242,54064.0
2017-11-29 15:45:00,61.69,61.82,61.68,61.73,97495.0,60.1242,60.2509,60.1144,60.1632,97495.0
2017-11-29 15:50:00,61.73,61.74,61.63,61.66,120586.0,60.1632,60.1729,60.0657,60.0949,120586.0
2017-11-29 15:55:00,61.66,61.78,61.64,61.72,153163.0,60.0949,60.2119,60.0754,60.1534,153163.0
2017-11-30 09:30:00,61.78,62.29,61.73,62.21,47538.0,60.2119,60.7089,60.1632,60.631,47538.0
2017-11-30 09:35:00,62.28,62.29,61.86,61.94,16301.0,60.6992,60.7089,60.2899,60.3678,16301.0
2017-11-30 09:40:00,61.88,61.89,61.66,61.69,27331.0,60.3094,60.3191,60.0949,60.1242,27331.0
2017-11-30 09:45:00,61.69,61.72,61.48,61.48,78592.0,60.1242,60.1534,59.9195,59.9195,78592.0
2017-11-30 09:50:00,61.48,61.48,61.21,61.44,74245.0,59.9195,59.9195,59.6564,59.8805,74245.0
2017-11-30 09:55:00,61.44,61.47,61.01,61.1,58879.0,59.8805,59.9098,59.4614,59.5492,58879.0
2017-11-30 10:00:00,61.11,61.31,61.07,61.26,46214.0,59.5589,59.7538,59.5199,59.7051,46214.0
2017-11-30 10:05:00,61.27,61.35,61.14,61.29,135719.0,59.7148,59.7928,59.5881,59.7343,135719.0
2017-11-30 10:10:00,61.3,61.37,61.28,61.3,111465.0,59.7441,59.8123,59.7246,59.7441,111465.0
2017-11-30 10:15:00,61.3,61.42,61.27,61.28,75023.0,59.7441,59.861,59.7148,59.7246,75023.0
2017-11-30 10:20:00,61.29,61.38,61.26,61.34,51423.0,59.7343,59.822,59.7051,59.7831,51423.0
2017-11-30 10:25:00,61.34,61.39,61.14,61.17,88882.0,59.7831,59.8318,59.5881,59.6174,88882.0
2017-11-30 10:30:00,61.17,61.29,61.13,61.21,54741.0,59.6174,59.7343,59.5784,59.6564,54741.0
2017-11-30 10:35:00,61.22,61.23,61.11,61.12,67320.0,59.6661,59.6759,59.5589,59.5686,67320.0
2017-11-30 10:40:00,61.12,61.27,61.07,61.27,67419.0,59.5686,59.7148,59.5199,59.7148,67419.0
2017-11-30 10:45:00,61.28,61.28,61.18,61.23,77353.0,59.7246,59.7246,59.6271,59.6759,77353.0
2017-11-30 10:50:00,61.24,61.5,61.24,61.43,53174.0,59.6856,59.939,59.6856,59.8708,53174.0
2017-11-30 10:55:00,61.43,61.69,61.42,61.62,78378.0,59.8708,60.1242,59.861,60.056,78378.0
2017-11-30 11:00:00,61.61,61.63,61.52,61.59,84529.0,60.0462,60.0657,59.9585,60.0267,84529.0
2017-11-30 11:05:00,61.59,61.71,61.59,61.7,622600.0,60.0267,60.1437,60.0267,60.1339,622600.0
2017-11-30 11:10:00,61.7,61.7,61.63,61.65,32725.0,60.1339,60.1339,60.0657,60.0852,32725.0
2017-11-30 11:15:00,61.65,61.68,61.62,61.65,48900.0,60.0852,60.1144,60.056,60.0852,48900.0
2017-11-30 11:20:00,61.65,61.82,61.64,61.82,80625.0,60.0852,60.2509,60.0754,60.2509,80625.0
2017-11-30 11:25:00,61.82,61.83,61.76,61.77,39678.0,60.2509,60.2606,60.1924,60.2021,39678.0
2017-11-30 11:30:00,61.77,61.78,61.74,61.76,37886.0,60.2021,60.2119,60.1729,60.1924,37886.0
2017-11-30 11:35:00,61.75,61.88,61.71,61.83,62902.0,60.1827,60.3094,60.1437,60.2606,62902.0
2017-11-30 11:40:00,61.81,61.92,61.8,61.86,38933.0,60.2411,60.3483,60.2314,60.2899,38933.0
2017-11-30 11:45:00,61.87,61.87,61.7,61.72,46304.0,60.2996,60.2996,60.1339,60.1534,46304.0
2017-11-30 11:50:00,61.71,61.77,61.65,61.71,62231.0,60.1437,60.2021,60.0852,60.1437,62231.0
2017-11-30 11:55:00,61.71,61.73,61.69,61.71,29761.0,60.1437,60.1632,60.1242,60.1437,29761.0
2017-11-30 12:00:00,61.7,61.7,61.53,61.54,28171.0,60.1339,60.1339,59.9682,59.978,28171.0
2017-11-30 12:05:00,61.53,61.55,61.49,61.51,43023.0,59.9682,59.9877,59.9293,59.9487,43023.0
2017-11-30 12:10:00,61.51,61.61,61.5,61.56,34753.0,59.9487,60.0462,59.939,59.9975,34753.0
2017-11-30 12:15:00,61.57,61.82,61.54,61.77,45117.0,60.0072,60.2509,59.978,60.2021,45117.0
2017-11-30 12:20:00,61.78,61.85,61.74,61.85,40192.0,60.2119,60.2801,60.1729,60.2801,40192.0
2017-11-30 12:25:00,61.84,61.84,61.74,61.75,63430.0,60.2704,60.2704,60.1729,60.1827,63430.0
2017-11-30 12:30:00,61.75,61.75,61.62,61.62,29147.0,60.1827,60.1827,60.056,60.056,29147.0
2017-11-30 12:35:00,61.62,61.63,61.51,61.51,65491.0,60.056,60.0657,59.9487,59.9487,65491.0
2017-11-30 12:40:00,61.52,61.52,61.42,61.42,88933.0,59.9585,59.9585,59.861,59.861,88933.0
2017-11-30 12:45:00,61.44,61.44,61.26,61.26,135041.0,59.8805,59.8805,59.7051,59.7051,135041.0
2017-11-30 12:50:00,61.27,61.29,61.2,61.27,35433.0,59.7148,59.7343,59.6466,59.7148,35433.0
2017-11-30 12:55:00,61.27,61.28,61.19,61.28,45113.0,59.7148,59.7246,59.6369,59.7246,45113.0
2017-11-30 13:00:00,61.3,61.32,61.24,61.28,55039.0,59.7441,59.7636,59.6856,59.7246,55039.0
2017-11-30 13:05:00,61.28,61.28,61.16,61.18,57204.0,59.7246,59.7246,59.6076,59.6271,57204.0
2017-11-30 13:10:00,61.18,61.18,61.0,61.08,60329.0,59.6271,59.6271,59.4517,59.5297,60329.0
2017-11-30 13:15:00,61.09,61.09,60.98,61.05,60607.0,59.5394,59.5394,59.4322,59.5004,60607.0
2017-11-30 13:20:00,61.06,61.06,60.97,60.97,34832.0,59.5102,59.5102,59.4224,59.4224,34832.0
2017-11-30 13:25:00,60.98,61.02,60.97,61.0,32618.0,59.4322,59.4712,59.4224,59.4517,32618.0
2017-11-30 13:30:00,60.99,61.11,60.98,61.08,45882.0,59.4419,59.5589,59.4322,59.5297,45882.0
2017-11-30 13:35:00,61.08,61.09,60.99,61.0,30585.0,59.5297,59.5394,59.4419,59.4517,30585.0
2017-11-30 13:40:00,61.0,61.02,60.92,60.94,40295.0,59.4517,59.4712,59.3737,59.3932,40295.0
2017-11-30 13:45:00,60.92,60.93,60.78,60.86,44621.0,59.3737,59.3835,59.2373,59.3152,44621.0
2017-11-30 13:50:00,60.88,60.88,60.77,60.77,44680.0,59.3347,59.3347,59.2275,59.2275,44680.0
2017-11-30 13:55:00,60.78,60.83,60.75,60.82,34703.0,59.2373,59.286,59.208,59.2763,34703.0
2017-11-30 14:00:00,60.83,60.86,60.79,60.79,23291.0,59.286,59.3152,59.247,59.247,23291.0
2017-11-30 14:05:00,60.79,60.83,60.73,60.8,105633.0,59.247,59.286,59.1885,59.2568,105633.0
2017-11-30 14:10:00,60.8,60.95,60.8,60.85,57663.0,59.2568,59.403,59.2568,59.3055,57663.0
2017-11-30 14:15:00,60.84,60.87,60.76,60.8,21853.0,59.2957,59.325,59.2178,59.2568,21853.0
2017-11-30 14:20:00,60.8,60.86,60.74,60.81,77171.0,59.2568,59.3152,59.1983,59.2665,77171.0
2017-11-30 14:25:00,60.81,60.81,60.72,60.76,36838.0,59.2665,59.2665,59.1788,59.2178,36838.0
2017-11-30 14:30:00,60.73,60.75,60.68,60.73,53652.0,59.1885,59.208,59.1398,59.1885,53652.0
2017-11-30 14:35:00,60.73,60.87,60.68,60.85,44708.0,59.1885,59.325,59.1398,59.3055,44708.0
2017-11-30 14:40:00,60.82,60.89,60.79,60.85,30923.0,59.2763,59.3445,59.247,59.3055,30923.0
2017-11-30 14:45:00,60.85,60.85,60.73,60.73,41591.0,59.3055,59.3055,59.1885,59.1885,41591.0
2017-11-30 14:50:00,60.74,60.82,60.73,60.81,45084.0,59.1983,59.2763,59.1885,59.2665,45084.0
2017-11-30 14:55:00,60.81,60.85,60.77,60.82,31315.0,59.2665,59.3055,59.2275,59.2763,31315.0
2017-11-30 15:00:00,60.8,60.82,60.76,60.77,33545.0,59.2568,59.2763,59.2178,59.2275,33545.0
2017-11-30 15:05:00,60.76,60.77,60.72,60.72,60408.0,59.2178,59.2275,59.1788,59.1788,60408.0
2017-11-30 15:10:00,60.72,60.74,60.7,60.7,49497.0,59.1788,59.1983,59.1593,59.1593,49497.0
2017-11-30 15:15:00,60.7,60.72,60.66,60.67,46598.0,59.1593,59.1788,59.1203,59.1301,46598.0
2017-11-30 15:20:00,60.66,60.77,60.66,60.75,58584.0,59.1203,59.2275,59.1203,59.208,58584.0
2017-11-30 15:25:00,60.75,60.8,60.74,60.77,57145.0,59.208,59.2568,59.1983,59.2275,57145.0
2017-11-30 15:30:00,60.79,60.83,60.71,60.72,85703.0,59.247,59.286,59.169,59.1788,85703.0
2017-11-30 15:35:00,60.72,60.74,60.64,60.64,75460.0,59.1788,59.1983,59.1008,59.1008,75460.0
2017-11-30 15:40:00,60.65,60.84,60.64,60.74,69369.0,59.1106,59.2957,59.1008,59.1983,69369.0
2017-11-30 15:45:00,60.74,60.96,60.73,60.94,86838.0,59.1983,59.4127,59.1885,59.3932,86838.0
2017-11-30 15:50:00,60.94,61.03,60.91,61.01,99247.0,59.3932,59.4809,59.364,59.4614,99247.0
2017-11-30 15:55:00,60.99,61.05,60.95,60.96,264490.0,59.4419,59.5004,59.403,59.4127,264490.0
2017-12-01 09:30:00,60.24,60.55,60.11,60.48,183689.0,58.711,59.0131,58.5843,58.9449,183689.0
2017-12-01 09:35:00,60.47,60.81,60.47,60.69,68209.0,58.9351,59.2665,58.9351,59.1496,68209.0
2017-12-01 09:40:00,60.69,60.76,60.61,60.73,44860.0,59.1496,59.2178,59.0716,59.1885,44860.0
2017-12-01 09:45:00,60.73,60.83,60.67,60.83,66232.0,59.1885,59.286,59.1301,59.286,66232.0
2017-12-01 09:50:00,60.83,60.85,60.78,60.8,35159.0,59.286,59.3055,59.2373,59.2568,35159.0
2017-12-01 09:55:00,60.8,60.97,60.67,60.73,68825.0,59.2568,59.4224,59.1301,59.1885,68825.0
2017-12-01 10:00:00,60.73,60.91,60.7,60.9,81161.0,59.1885,59.364,59.1593,59.3542,81161.0
2017-12-01 10:05:00,60.91,61.0,60.79,60.84,69545.0,59.364,59.4517,59.247,59.2957,69545.0
2017-12-01 10:10:00,60.84,60.9,60.68,60.85,58732.0,59.2957,59.3542,59.1398,59.3055,58732.0
2017-12-01 10:15:00,60.85,60.89,60.78,60.81,64131.0,59.3055,59.3445,59.2373,59.2665,64131.0
2017-12-01 10:20:00,60.79,60.86,60.74,60.77,65748.0,59.247,59.3152,59.1983,59.2275,65748.0
2017-12-01 10:25:00,60.77,60.94,60.74,60.92,73501.0,59.2275,59.3932,59.1983,59.3737,73501.0
2017-12-01 10:30:00,60.93,60.94,60.8,60.85,76481.0,59.3835,59.3932,59.2568,59.3055,76481.0
2017-12-01 10:35:00,60.85,61.01,60.85,60.92,31744.0,59.3055,59.4614,59.3055,59.3737,31744.0
2017-12-01 10:40:00,60.92,61.01,60.89,60.89,24750.0,59.3737,59.4614,59.3445,59.3445,24750.0
2017-12-01 10:45:00,60.89,60.94,60.73,60.94,147333.0,59.3445,59.3932,59.1885,59.3932,147333.0
2017-12-01 10:50:00,60.96,60.96,60.81,60.9,60182.0,59.4127,59.4127,59.2665,59.3542,60182.0
2017-12-01 10:55:00,60.92,61.03,60.82,60.89,42842.0,59.3737,59.4809,59.2763,59.3445,42842.0
2017-12-01 11:00:00,60.89,60.91,60.83,60.83,32952.0,59.3445,59.364,59.286,59.286,32952.0
2017-12-01 11:05:00,60.83,60.84,60.65,60.78,73978.0,59.286,59.2957,59.1106,59.2373,73978.0
2017-12-01 11:10:00,60.77,60.8,60.38,60.63,60903.0,59.2275,59.2568,58.8474,59.0911,60903.0
2017-12-01 11:15:00,60.59,60.83,60.55,60.82,28936.0,59.0521,59.286,59.0131,59.2763,28936.0
2017-12-01 11:20:00,60.81,60.83,60.44,60.48,85395.0,59.2665,59.286,58.9059,58.9449,85395.0
2017-12-01 11:25:00,60.49,60.58,60.26,60.33,87242.0,58.9546,59.0423,58.7305,58.7987,87242.0
2017-12-01 11:30:00,60.35,60.44,60.04,60.28,61223.0,58.8182,58.9059,58.5161,58.75,61223.0
2017-12-01 11:35:00,60.3,60.49,60.28,60.38,41748.0,58.7695,58.9546,58.75,58.8474,41748.0
2017-12-01 11:40:00,60.38,60.45,60.15,60.28,85184.0,58.8474,58.9156,58.6233,58.75,85184.0
2017-12-01 11:45:00,60.28,60.35,60.18,60.29,89500.0,58.75,58.8182,58.6525,58.7597,89500.0
2017-12-01 11:50:00,60.28,60.47,60.23,60.44,32454.0,58.75,58.9351,58.7012,58.9059,32454.0
2017-12-01 11:55:00,60.47,60.53,60.36,60.44,35523.0,58.9351,58.9936,58.8279,58.9059,35523.0
2017-12-01 12:00:00,60.45,60.46,60.29,60.4,41022.0,58.9156,58.9254,58.7597,58.8669,41022.0
2017-12-01 12:05:00,60.4,60.51,60.34,60.51,42863.0,58.8669,58.9741,58.8084,58.9741,42863.0
2017-12-01 12:10:00,60.51,60.51,60.43,60.47,29423.0,58.9741,58.9741,58.8962,58.9351,29423.0
2017-12-01 12:15:00,60.47,60.54,60.42,60.5,27076.0,58.9351,59.0034,58.8864,58.9644,27076.0
2017-12-01 12:20:00,60.5,60.56,60.47,60.49,22557.0,58.9644,59.0229,58.9351,58.9546,22557.0
2017-12-01 12:25:00,60.49,60.55,60.42,60.54,28546.0,58.9546,59.0131,58.8864,59.0034,28546.0
2017-12-01 12:30:00,60.56,60.58,60.42,60.45,26448.0,59.0229,59.0423,58.8864,58.9156,26448.0
2017-12-01 12:35:00,60.45,60.49,60.39,60.4,22541.0,58.9156,58.9546,58.8572,58.8669,22541.0
2017-12-01 12:40:00,60.39,60.64,60.39,60.64,27285.0,58.8572,59.1008,58.8572,59.1008,27285.0
2017-12-01 12:45:00,60.67,60.75,60.59,60.62,21615.0,59.1301,59.208,59.0521,59.0813,21615.0
2017-12-01 12:50:00,60.61,60.65,60.54,60.62,42837.0,59.0716,59.1106,59.0034,59.0813,42837.0
2017-12-01 12:55:00,60.62,60.72,60.61,60.72,39749.0,59.0813,59.1788,59.0716,59.1788,39749.0
2017-12-01 13:00:00,60.72,60.86,60.69,60.86,36289.0,59.1788,59.3152,59.1496,59.3152,36289.0
2017-12-01 13:05:00,60.89,61.09,60.89,61.0,36518.0,59.3445,59.5394,59.3445,59.4517,36518.0
2017-12-01 13:10:00,60.99,61.06,60.98,61.03,20427.0,59.4419,59.5102,59.4322,59.4809,20427.0
2017-12-01 13:15:00,61.02,61.04,60.92,60.93,66424.0,59.4712,59.4907,59.3737,59.3835,66424.0
2017-12-01 13:20:00,60.94,60.99,60.88,60.95,38251.0,59.3932,59.4419,59.3347,59.403,38251.0
2017-12-01 13:25:00,60.97,61.0,60.87,60.9,23820.0,59.4224,59.4517,59.325,59.3542,23820.0
2017-12-01 13:30:00,60.9,61.03,60.87,61.03,26826.0,59.3542,59.4809,59.325,59.4809,26826.0
2017-12-01 13:35:00,61.04,61.05,60.89,60.89,26546.0,59.4907,59.5004,59.3445,59.3445,26546.0
2017-12-01 13:40:00,60.91,60.93,60.83,60.83,31167.0,59.364,59.3835,59.286,59.286,31167.0
2017-12-01 13:45:00,60.85,60.87,60.8,60.83,29478.0,59.3055,59.325,59.2568,59.286,29478.0
2017-12-01 13:50:00,60.85,60.9,60.85,60.89,27810.0,59.3055,59.3542,59.3055,59.3445,27810.0
2017-12-01 13:55:00,60.9,60.9,60.75,60.85,38901.0,59.3542,59.3542,59.208,59.3055,38901.0
2017-12-01 14:00:00,60.83,60.85,60.78,60.78,29048.0,59.286,59.3055,59.2373,59.2373,29048.0
2017-12-01 14:05:00,60.77,60.78,60.74,60.78,23410.0,59.2275,59.2373,59.1983,59.2373,23410.0
2017-12-01 14:10:00,60.78,60.81,60.78,60.81,28568.0,59.2373,59.2665,59.2373,59.2665,28568.0
2017-12-01 14:15:00,60.81,60.81,60.77,60.77,27703.0,59.2665,59.2665,59.2275,59.2275,27703.0
2017-12-01 14:20:00,60.78,60.79,60.77,60.78,20793.0,59.2373,59.247,59.2275,59.2373,20793.0
2017-12-01 14:25:00,60.77,60.82,60.77,60.78,27521.0,59.2275,59.2763,59.2275,59.2373,27521.0
2017-12-01 14:30:00,60.77,60.82,60.76,60.78,54824.0,59.2275,59.2763,59.2178,59.2373,54824.0
2017-12-01 14:35:00,60.77,60.83,60.76,60.83,45207.0,59.2275,59.286,59.2178,59.286,45207.0
2017-12-01 14:40:00,60.83,60.98,60.82,60.88,222589.0,59.286,59.4322,59.2763,59.3347,222589.0
2017-12-01 14:45:00,60.87,60.88,60.83,60.85,26496.0,59.325,59.3347,59.286,59.3055,26496.0
2017-12-01 14:50:00,60.85,60.98,60.85,60.97,21282.0,59.3055,59.4322,59.3055,59.4224,21282.0
2017-12-01 14:55:00,60.97,61.06,60.96,61.04,28764.0,59.4224,59.5102,59.4127,59.4907,28764.0
2017-12-01 15:00:00,61.04,61.06,60.98,61.06,34708.0,59.4907,59.5102,59.4322,59.5102,34708.0
2017-12-01 15:05:00,61.05,61.13,61.04,61.13,27382.0,59.5004,59.5784,59.4907,59.5784,27382.0
2017-12-01 15:10:00,61.12,61.15,61.08,61.08,36329.0,59.5686,59.5979,59.5297,59.5297,36329.0
2017-12-01 15:15:00,61.08,61.08,61.06,61.08,22247.0,59.5297,59.5297,59.5102,59.5297,22247.0
2017-12-01 15:20:00,61.08,61.1,61.03,61.03,39540.0,59.5297,59.5492,59.4809,59.4809,39540.0
2017-12-01 15:25:00,61.03,61.03,60.9,60.92,36785.0,59.4809,59.4809,59.3542,59.3737,36785.0
2017-12-01 15:30:00,60.92,61.03,60.9,61.03,54538.0,59.3737,59.4809,59.3542,59.4809,54538.0
2017-12-01 15:35:00,61.03,61.04,60.96,60.97,42709.0,59.4809,59.4907,59.4127,59.4224,42709.0
2017-12-01 15:40:00,60.96,60.98,60.92,60.93,73133.0,59.4127,59.4322,59.3737,59.3835,73133.0
2017-12-01 15:45:00,60.93,60.94,60.84,60.85,75367.0,59.3835,59.3932,59.2957,59.3055,75367.0
2017-12-01 15:50:00,60.86,60.88,60.83,60.84,114162.0,59.3152,59.3347,59.286,59.2957,114162.0
2017-12-01 15:55:00,60.85,60.85,60.77,60.8,224309.0,59.3055,59.3055,59.2275,59.2568,224309.0
2017-12-04 09:30:00,61.09,61.57,60.9,61.35,81278.0,59.5394,60.0072,59.3542,59.7928,81278.0
2017-12-04 09:35:00,61.35,61.52,61.33,61.47,52204.0,59.7928,59.9585,59.7733,59.9098,52204.0
2017-12-04 09:40:00,61.44,61.67,61.39,61.39,70396.0,59.8805,60.1047,59.8318,59.8318,70396.0
2017-12-04 09:45:00,61.4,61.4,60.96,61.04,18466.0,59.8415,59.8415,59.4127,59.4907,18466.0
2017-12-04 09:50:00,61.05,61.05,60.91,60.93,38661.0,59.5004,59.5004,59.364,59.3835,38661.0
2017-12-04 09:55:00,60.91,61.15,60.87,61.06,13649.0,59.364,59.5979,59.325,59.5102,13649.0
2017-12-04 10:00:00,61.05,61.08,60.84,60.87,108485.0,59.5004,59.5297,59.2957,59.325,108485.0
2017-12-04 10:05:00,60.85,60.88,60.63,60.85,44680.0,59.3055,59.3347,59.0911,59.3055,44680.0
2017-12-04 10:10:00,60.86,61.09,60.84,60.9,48388.0,59.3152,59.5394,59.2957,59.3542,48388.0
2017-12-04 10:15:00,60.89,60.89,60.69,60.78,15117.0,59.3445,59.3445,59.1496,59.2373,15117.0
2017-12-04 10:20:00,60.77,60.94,60.69,60.76,35398.0,59.2275,59.3932,59.1496,59.2178,35398.0
2017-12-04 10:25:00,60.76,60.85,60.66,60.73,21621.0,59.2178,59.3055,59.1203,59.1885,21621.0
2017-12-04 10:30:00,60.73,60.76,60.62,60.74,67667.0,59.1885,59.2178,59.0813,59.1983,67667.0
2017-12-04 10:35:00,60.76,60.78,60.7,60.74,35216.0,59.2178,59.2373,59.1593,59.1983,35216.0
2017-12-04 10:40:00,60.74,60.79,60.65,60.67,51758.0,59.1983,59.247,59.1106,59.1301,51758.0
2017-12-04 10:45:00,60.64,60.72,60.57,60.58,40421.0,59.1008,59.1788,59.0326,59.0423,40421.0
2017-12-04 10:50:00,60.59,60.72,60.43,60.47,28390.0,59.0521,59.1788,58.8962,58.9351,28390.0
2017-12-04 10:55:00,60.49,60.71,60.44,60.7,39292.0,58.9546,59.169,58.9059,59.1593,39292.0
2017-12-04 11:00:00,60.72,60.81,60.51,60.55,40552.0,59.1788,59.2665,58.9741,59.0131,40552.0
2017-12-04 11:05:00,60.55,60.79,60.52,60.76,37716.0,59.0131,59.247,58.9839,59.2178,37716.0
2017-12-04 11:10:00,60.8,60.86,60.62,60.64,57827.0,59.2568,59.3152,59.0813,59.1008,57827.0
2017-12-04 11:15:00,60.64,60.71,60.5,60.56,29660.0,59.1008,59.169,58.9644,59.0229,29660.0
2017-12-04 11:20:00,60.56,60.79,60.56,60.64,30579.0,59.0229,59.247,59.0229,59.1008,30579.0
2017-12-04 11:25:00,60.64,60.69,60.61,60.67,26525.0,59.1008,59.1496,59.0716,59.1301,26525.0
2017-12-04 11:30:00,60.69,60.77,60.64,60.73,21805.0,59.1496,59.2275,59.1008,59.1885,21805.0
2017-12-04 11:35:00,60.73,60.76,60.62,60.69,21573.0,59.1885,59.2178,59.0813,59.1496,21573.0
2017-12-04 11:40:00,60.7,60.72,60.65,60.67,16736.0,59.1593,59.1788,59.1106,59.1301,16736.0
2017-12-04 11:45:00,60.67,60.67,60.49,60.49,28048.0,59.1301,59.1301,58.9546,58.9546,28048.0
2017-12-04 11:50:00,60.51,60.62,60.49,60.5,34618.0,58.9741,59.0813,58.9546,58.9644,34618.0
2017-12-04 11:55:00,60.49,60.58,60.48,60.51,17867.0,58.9546,59.0423,58.9449,58.9741,17867.0
2017-12-04 12:00:00,60.54,60.63,60.49,60.62,26003.0,59.0034,59.0911,58.9546,59.0813,26003.0
2017-12-04 12:05:00,60.64,60.73,60.62,60.65,21024.0,59.1008,59.1885,59.0813,59.1106,21024.0
2017-12-04 12:10:00,60.64,60.75,60.59,60.65,31234.0,59.1008,59.208,59.0521,59.1106,31234.0
2017-12-04 12:15:00,60.64,60.64,60.53,60.53,20369.0,59.1008,59.1008,58.9936,58.9936,20369.0
2017-12-04 12:20:00,60.54,60.6,60.48,60.53,22453.0,59.0034,59.0618,58.9449,58.9936,22453.0
2017-12-04 12:25:00,60.52,60.65,60.5,60.57,22596.0,58.9839,59.1106,58.9644,59.0326,22596.0
2017-12-04 12:30:00,60.6,60.6,60.38,60.39,29967.0,59.0618,59.0618,58.8474,58.8572,29967.0
2017-12-04 12:35:00,60.37,60.48,60.24,60.4,42711.0,58.8377,58.9449,58.711,58.8669,42711.0
2017-12-04 12:40:00,60.41,60.47,60.28,60.47,70422.0,58.8767,58.9351,58.75,58.9351,70422.0
2017-12-04 12:45:00,60.44,60.52,60.4,60.45,25755.0,58.9059,58.9839,58.8669,58.9156,25755.0
2017-12-04 12:50:00,60.45,60.53,60.42,60.43,23595.0,58.9156,58.9936,58.8864,58.8962,23595.0
2017-12-04 12:55:00,60.45,60.51,60.38,60.39,25949.0,58.9156,58.9741,58.8474,58.8572,25949.0
2017-12-04 13:00:00,60.37,60.44,60.34,60.38,43694.0,58.8377,58.9059,58.8084,58.8474,43694.0
2017-12-04 13:05:00,60.38,60.43,60.15,60.29,34227.0,58.8474,58.8962,58.6233,58.7597,34227.0
2017-12-04 13:10:00,60.29,60.38,60.27,60.3,26733.0,58.7597,58.8474,58.7402,58.7695,26733.0
2017-12-04 13:15:00,60.28,60.4,60.25,60.34,66194.0,58.75,58.8669,58.7207,58.8084,66194.0
2017-12-04 13:20:00,60.33,60.37,60.26,60.33,42296.0,58.7987,58.8377,58.7305,58.7987,42296.0
2017-12-04 13:25:00,60.34,60.46,60.34,60.36,22020.0,58.8084,58.9254,58.8084,58.8279,22020.0
2017-12-04 13:30:00,60.38,60.6,60.38,60.54,24239.0,58.8474,59.0618,58.8474,59.0034,24239.0
2017-12-04 13:35:00,60.55,60.63,60.52,60.6,25034.0,59.0131,59.0911,58.9839,59.0618,25034.0
2017-12-04 13:40:00,60.61,60.77,60.59,60.71,30295.0,59.0716,59.2275,59.0521,59.169,30295.0
2017-12-04 13:45:00,60.71,60.74,60.7,60.72,12570.0,59.169,59.1983,59.1593,59.1788,12570.0
2017-12-04 13:50:00,60.72,60.77,60.71,60.75,25399.0,59.1788,59.2275,59.169,59.208,25399.0
2017-12-04 13:55:00,60.77,60.83,60.77,60.77,26059.0,59.2275,59.286,59.2275,59.2275,26059.0
2017-12-04 14:00:00,60.77,60.82,60.73,60.79,19393.0,59.2275,59.2763,59.1885,59.247,19393.0
2017-12-04 14:05:00,60.79,60.8,60.7,60.75,23717.0,59.247,59.2568,59.1593,59.208,23717.0
2017-12-04 14:10:00,60.75,60.75,60.53,60.54,36615.0,59.208,59.208,58.9936,59.0034,36615.0
2017-12-04 14:15:00,60.55,60.64,60.55,60.62,19586.0,59.0131,59.1008,59.0131,59.0813,19586.0
2017-12-04 14:20:00,60.62,60.66,60.56,60.57,22017.0,59.0813,59.1203,59.0229,59.0326,22017.0
2017-12-04 14:25:00,60.59,60.62,60.53,60.55,29186.0,59.0521,59.0813,58.9936,59.0131,29186.0
2017-12-04 14:30:00,60.55,60.6,60.52,60.57,19737.0,59.0131,59.0618,58.9839,59.0326,19737.0
2017-12-04 14:35:00,60.57,60.63,60.57,60.63,25085.0,59.0326,59.0911,59.0326,59.0911,25085.0
2017-12-04 14:40:00,60.64,60.66,60.59,60.65,20193.0,59.1008,59.1203,59.0521,59.1106,20193.0
2017-12-04 14:45:00,60.64,60.66,60.56,60.57,29062.0,59.1008,59.1203,59.0229,59.0326,29062.0
2017-12-04 14:50:00,60.57,60.61,60.54,60.58,28198.0,59.0326,59.0716,59.0034,59.0423,28198.0
2017-12-04 14:55:00,60.58,60.61,60.51,60.54,32214.0,59.0423,59.0716,58.9741,59.0034,32214.0
2017-12-04 15:00:00,60.52,60.59,60.52,60.56,30670.0,58.9839,59.0521,58.9839,59.0229,30670.0
2017-12-04 15:05:00,60.56,60.61,60.56,60.61,30142.0,59.0229,59.0716,59.0229,59.0716,30142.0
2017-12-04 15:10:00,60.61,60.62,60.51,60.51,31080.0,59.0716,59.0813,58.9741,58.9741,31080.0
2017-12-04 15:15:00,60.51,60.55,60.48,60.53,33354.0,58.9741,59.0131,58.9449,58.9936,33354.0
2017-12-04 15:20:00,60.53,60.63,60.52,60.52,33246.0,58.9936,59.0911,58.9839,58.9839,33246.0
2017-12-04 15:25:00,60.52,60.53,60.34,60.36,151115.0,58.9839,58.9936,58.8084,58.8279,151115.0
2017-12-04 15:30:00,60.36,60.41,60.31,60.31,101690.0,58.8279,58.8767,58.7792,58.7792,101690.0
2017-12-04 15:35:00,60.32,60.33,60.21,60.27,76913.0,58.7889,58.7987,58.6817,58.7402,76913.0
2017-12-04 15:40:00,60.26,60.31,60.21,60.22,117640.0,58.7305,58.7792,58.6817,58.6915,117640.0
2017-12-04 15:45:00,60.24,60.26,60.11,60.12,120878.0,58.711,58.7305,58.5843,58.594,120878.0
2017-12-04 15:50:00,60.13,60.25,60.12,60.2,168883.0,58.6038,58.7207,58.594,58.672,168883.0
2017-12-04 15:55:00,60.19,60.27,60.09,60.11,243929.0,58.6622,58.7402,58.5648,58.5843,243929.0
2017-12-05 09:30:00,60.39,60.59,60.19,60.4,105397.0,58.8572,59.0521,58.6622,58.8669,105397.0
2017-12-05 09:35:00,60.45,60.65,60.29,60.29,111091.0,58.9156,59.1106,58.7597,58.7597,111091.0
2017-12-05 09:40:00,60.35,60.51,60.31,60.51,77678.0,58.8182,58.9741,58.7792,58.9741,77678.0
2017-12-05 09:45:00,60.57,60.7,60.54,60.57,51212.0,59.0326,59.1593,59.0034,59.0326,51212.0
2017-12-05 09:50:00,60.58,60.59,60.38,60.51,56257.0,59.0423,59.0521,58.8474,58.9741,56257.0
2017-12-05 09:55:00,60.49,60.65,60.44,60.53,39246.0,58.9546,59.1106,58.9059,58.9936,39246.0
2017-12-05 10:00:00,60.53,60.72,60.45,60.63,80011.0,58.9936,59.1788,58.9156,59.0911,80011.0
2017-12-05 10:05:00,60.62,60.64,60.49,60.57,42758.0,59.0813,59.1008,58.9546,59.0326,42758.0
2017-12-05 10:10:00,60.58,60.62,60.49,60.54,42705.0,59.0423,59.0813,58.9546,59.0034,42705.0
2017-12-05 10:15:00,60.53,60.54,60.39,60.41,61048.0,58.9936,59.0034,58.8572,58.8767,61048.0
2017-12-05 10:20:00,60.41,60.5,60.38,60.47,59672.0,58.8767,58.9644,58.8474,58.9351,59672.0
2017-12-05 10:25:00,60.47,60.52,60.39,60.45,35799.0,58.9351,58.9839,58.8572,58.9156,35799.0
2017-12-05 10:30:00,60.44,60.6,60.41,60.57,17093.0,58.9059,59.0618,58.8767,59.0326,17093.0
2017-12-05 10:35:00,60.55,60.72,60.53,60.68,23812.0,59.0131,59.1788,58.9936,59.1398,23812.0
2017-12-05 10:40:00,60.69,60.81,60.61,60.67,24613.0,59.1496,59.2665,59.0716,59.1301,24613.0
2017-12-05 10:45:00,60.66,60.67,60.59,60.64,26741.0,59.1203,59.1301,59.0521,59.1008,26741.0
2017-12-05 10:50:00,60.64,60.68,60.56,60.68,26397.0,59.1008,59.1398,59.0229,59.1398,26397.0
2017-12-05 10:55:00,60.67,60.67,60.58,60.64,42565.0,59.1301,59.1301,59.0423,59.1008,42565.0
2017-12-05 11:00:00,60.64,60.66,60.53,60.58,24062.0,59.1008,59.1203,58.9936,59.0423,24062.0
2017-12-05 11:05:00,60.57,60.67,60.55,60.64,40973.0,59.0326,59.1301,59.0131,59.1008,40973.0
2017-12-05 11:10:00,60.65,60.87,60.63,60.8,43939.0,59.1106,59.325,59.0911,59.2568,43939.0
2017-12-05 11:15:00,60.81,60.83,60.7,60.8,28821.0,59.2665,59.286,59.1593,59.2568,28821.0
2017-12-05 11:20:00,60.79,60.87,60.72,60.85,25100.0,59.247,59.325,59.1788,59.3055,25100.0
2017-12-05 11:25:00,60.87,61.09,60.85,61.05,49579.0,59.325,59.5394,59.3055,59.5004,49579.0
2017-12-05 11:30:00,61.04,61.23,61.02,61.11,50987.0,59.4907,59.6759,59.4712,59.5589,50987.0
2017-12-05 11:35:00,61.12,61.12,61.0,61.04,35468.0,59.5686,59.5686,59.4517,59.4907,35468.0
2017-12-05 11:40:00,61.04,61.1,60.96,61.04,31599.0,59.4907,59.5492,59.4127,59.4907,31599.0
2017-12-05 11:45:00,61.02,61.09,60.99,61.04,29371.0,59.4712,59.5394,59.4419,59.4907,29371.0
2017-12-05 11:50:00,61.04,61.13,60.94,60.99,41742.0,59.4907,59.5784,59.3932,59.4419,41742.0
2017-12-05 11:55:00,61.0,61.0,60.86,60.94,32743.0,59.4517,59.4517,59.3152,59.3932,32743.0
2017-12-05 12:00:00,60.97,60.99,60.84,60.84,22877.0,59.4224,59.4419,59.2957,59.2957,22877.0
2017-12-05 12:05:00,60.86,60.89,60.81,60.83,19493.0,59.3152,59.3445,59.2665,59.286,19493.0
2017-12-05 12:10:00,60.85,60.92,60.79,60.79,15563.0,59.3055,59.3737,59.247,59.247,15563.0
2017-12-05 12:15:00,60.79,60.8,60.73,60.8,17162.0,59.247,59.2568,59.1885,59.2568,17162.0
2017-12-05 12:20:00,60.79,60.79,60.65,60.71,18823.0,59.247,59.247,59.1106,59.169,18823.0
2017-12-05 12:25:00,60.73,60.74,60.62,60.65,19394.0,59.1885,59.1983,59.0813,59.1106,19394.0
2017-12-05 12:30:00,60.66,60.7,60.65,60.69,23802.0,59.1203,59.1593,59.1106,59.1496,23802.0
2017-12-05 12:35:00,60.68,60.74,60.67,60.72,32746.0,59.1398,59.1983,59.1301,59.1788,32746.0
2017-12-05 12:40:00,60.71,60.72,60.66,60.71,18173.0,59.169,59.1788,59.1203,59.169,18173.0
2017-12-05 12:45:00,60.71,60.78,60.67,60.76,24925.0,59.169,59.2373,59.1301,59.2178,24925.0
2017-12-05 12:50:00,60.76,60.82,60.7,60.76,39635.0,59.2178,59.2763,59.1593,59.2178,39635.0
2017-12-05 12:55:00,60.74,60.76,60.68,60.74,32431.0,59.1983,59.2178,59.1398,59.1983,32431.0
2017-12-05 13:00:00,60.74,60.8,60.73,60.78,29844.0,59.1983,59.2568,59.1885,59.2373,29844.0
2017-12-05 13:05:00,60.79,60.82,60.74,60.76,24364.0,59.247,59.2763,59.1983,59.2178,24364.0
2017-12-05 13:10:00,60.76,60.87,60.75,60.83,27969.0,59.2178,59.325,59.208,59.286,27969.0
2017-12-05 13:15:00,60.84,60.87,60.77,60.84,24094.0,59.2957,59.325,59.2275,59.2957,24094.0
2017-12-05 13:20:00,60.83,60.93,60.82,60.91,18673.0,59.286,59.3835,59.2763,59.364,18673.0
2017-12-05 13:25:00,60.92,60.93,60.86,60.93,22476.0,59.3737,59.3835,59.3152,59.3835,22476.0
2017-12-05 13:30:00,60.92,60.98,60.9,60.98,9675.0,59.3737,59.4322,59.3542,59.4322,9675.0
2017-12-05 13:35:00,60.97,61.04,60.95,61.02,16130.0,59.4224,59.4907,59.403,59.4712,16130.0
2017-12-05 13:40:00,61.03,61.04,60.99,60.99,22899.0,59.4809,59.4907,59.4419,59.4419,22899.0
2017-12-05 13:45:00,60.99,61.03,60.97,60.99,21390.0,59.4419,59.4809,59.4224,59.4419,21390.0
2017-12-05 13:50:00,61.0,61.2,60.99,61.15,64127.0,59.4517,59.6466,59.4419,59.5979,64127.0
2017-12-05 13:55:00,61.15,61.2,61.13,61.16,25168.0,59.5979,59.6466,59.5784,59.6076,25168.0
2017-12-05 14:00:00,61.15,61.16,61.04,61.09,19145.0,59.5979,59.6076,59.4907,59.5394,19145.0
2017-12-05 14:05:00,61.09,61.17,61.08,61.16,20351.0,59.5394,59.6174,59.5297,59.6076,20351.0
2017-12-05 14:10:00,61.16,61.2,61.12,61.17,67271.0,59.6076,59.6466,59.5686,59.6174,67271.0
2017-12-05 14:15:00,61.18,61.18,61.07,61.07,20904.0,59.6271,59.6271,59.5199,59.5199,20904.0
2017-12-05 14:20:00,61.06,61.07,61.01,61.02,24156.0,59.5102,59.5199,59.4614,59.4712,24156.0
2017-12-05 14:25:00,61.02,61.06,61.0,61.02,13055.0,59.4712,59.5102,59.4517,59.4712,13055.0
2017-12-05 14:30:00,61.03,61.04,60.99,61.02,17957.0,59.4809,59.4907,59.4419,59.4712,17957.0
2017-12-05 14:35:00,61.03,61.06,60.99,61.0,13059.0,59.4809,59.5102,59.4419,59.4517,13059.0
2017-12-05 14:40:00,60.99,61.0,60.95,60.97,12355.0,59.4419,59.4517,59.403,59.4224,12355.0
2017-12-05 14:45:00,60.96,60.98,60.91,60.92,12364.0,59.4127,59.4322,59.364,59.3737,12364.0
2017-12-05 14:50:00,60.92,60.94,60.84,60.84,25972.0,59.3737,59.3932,59.2957,59.2957,25972.0
2017-12-05 14:55:00,60.83,60.84,60.62,60.69,38165.0,59.286,59.2957,59.0813,59.1496,38165.0
2017-12-05 15:00:00,60.69,60.74,60.63,60.73,22462.0,59.1496,59.1983,59.0911,59.1885,22462.0
2017-12-05 15:05:00,60.74,60.74,60.62,60.65,44576.0,59.1983,59.1983,59.0813,59.1106,44576.0
2017-12-05 15:10:00,60.65,60.65,60.6,60.62,26121.0,59.1106,59.1106,59.0618,59.0813,26121.0
2017-12-05 15:15:00,60.62,60.62,60.46,60.54,28593.0,59.0813,59.0813,58.9254,59.0034,28593.0
2017-12-05 15:20:00,60.54,60.55,60.47,60.51,42521.0,59.0034,59.0131,58.9351,58.9741,42521.0
2017-12-05 15:25:00,60.5,60.62,60.49,60.59,29956.0,58.9644,59.0813,58.9546,59.0521,29956.0
2017-12-05 15:30:00,60.59,60.62,60.55,60.57,42983.0,59.0521,59.0813,59.0131,59.0326,42983.0
2017-12-05 15:35:00,60.57,60.68,60.56,60.68,97951.0,59.0326,59.1398,59.0229,59.1398,97951.0
2017-12-05 15:40:00,60.67,60.72,60.66,60.68,56953.0,59.1301,59.1788,59.1203,59.1398,56953.0
2017-12-05 15:45:00,60.68,60.79,60.68,60.74,82367.0,59.1398,59.247,59.1398,59.1983,82367.0
2017-12-05 15:50:00,60.74,60.88,60.74,60.85,163188.0,59.1983,59.3347,59.1983,59.3055,163188.0
2017-12-05 15:55:00,60.85,60.92,60.81,60.84,167898.0,59.3055,59.3737,59.2665,59.2957,167898.0
2017-12-06 09:30:00,60.42,60.54,59.85,59.89,385735.0,58.8864,59.0034,58.3309,58.3699,385735.0
2017-12-06 09:35:00,59.89,60.53,59.89,60.05,195690.0,58.3699,58.9936,58.3699,58.5258,195690.0
2017-12-06 09:40:00,60.04,60.33,59.98,60.24,44907.0,58.5161,58.7987,58.4576,58.711,44907.0
2017-12-06 09:45:00,60.24,60.28,60.14,60.25,75269.0,58.711,58.75,58.6135,58.7207,75269.0
2017-12-06 09:50:00,60.23,60.29,60.15,60.28,20382.0,58.7012,58.7597,58.6233,58.75,20382.0
2017-12-06 09:55:00,60.24,60.35,60.17,60.34,30854.0,58.711,58.8182,58.6428,58.8084,30854.0
2017-12-06 10:00:00,60.33,60.75,60.33,60.75,34503.0,58.7987,59.208,58.7987,59.208,34503.0
2017-12-06 10:05:00,60.75,61.03,60.75,61.02,165921.0,59.208,59.4809,59.208,59.4712,165921.0
2017-12-06 10:10:00,61.04,61.79,60.95,61.49,202537.0,59.4907,60.2216,59.403,59.9293,202537.0
2017-12-06 10:15:00,61.48,61.75,61.48,61.59,94174.0,59.9195,60.1827,59.9195,60.0267,94174.0
2017-12-06 10:20:00,61.6,61.81,61.58,61.72,67888.0,60.0365,60.2411,60.017,60.1534,67888.0
2017-12-06 10:25:00,61.69,61.8,61.58,61.63,73576.0,60.1242,60.2314,60.017,60.0657,73576.0
2017-12-06 10:30:00,61.63,61.83,61.54,61.57,55863.0,60.0657,60.2606,59.978,60.0072,55863.0
2017-12-06 10:35:00,61.58,61.6,61.45,61.47,50943.0,60.017,60.0365,59.8903,59.9098,50943.0
2017-12-06 10:40:00,61.47,61.57,61.4,61.5,59107.0,59.9098,60.0072,59.8415,59.939,59107.0
2017-12-06 10:45:00,61.5,61.59,61.4,61.55,32524.0,59.939,60.0267,59.8415,59.9877,32524.0
2017-12-06 10:50:00,61.55,61.6,61.41,61.41,35304.0,59.9877,60.0365,59.8513,59.8513,35304.0
2017-12-06 10:55:00,61.4,61.61,61.38,61.49,27155.0,59.8415,60.0462,59.822,59.9293,27155.0
2017-12-06 11:00:00,61.48,61.53,61.41,61.44,18294.0,59.9195,59.9682,59.8513,59.8805,18294.0
2017-12-06 11:05:00,61.43,61.58,61.43,61.54,23824.0,59.8708,60.017,59.8708,59.978,23824.0
2017-12-06 11:10:00,61.53,61.76,61.52,61.76,36761.0,59.9682,60.1924,59.9585,60.1924,36761.0
2017-12-06 11:15:00,61.76,61.76,61.61,61.68,40312.0,60.1924,60.1924,60.0462,60.1144,40312.0
2017-12-06 11:20:00,61.66,61.78,61.66,61.77,32562.0,60.0949,60.2119,60.0949,60.2021,32562.0
2017-12-06 11:25:00,61.77,62.01,61.75,61.98,94804.0,60.2021,60.4361,60.1827,60.4068,94804.0
2017-12-06 11:30:00,61.97,62.01,61.84,61.87,48125.0,60.3971,60.4361,60.2704,60.2996,48125.0
2017-12-06 11:35:00,61.89,61.92,61.71,61.71,27080.0,60.3191,60.3483,60.1437,60.1437,27080.0
2017-12-06 11:40:00,61.72,61.82,61.68,61.75,21822.0,60.1534,60.2509,60.1144,60.1827,21822.0
2017-12-06 11:45:00,61.73,61.73,61.63,61.67,17753.0,60.1632,60.1632,60.0657,60.1047,17753.0
2017-12-06 11:50:00,61.68,61.72,61.61,61.66,39519.0,60.1144,60.1534,60.0462,60.0949,39519.0
2017-12-06 11:55:00,61.64,61.65,61.51,61.57,32239.0,60.0754,60.0852,59.9487,60.0072,32239.0
2017-12-06 12:00:00,61.57,61.73,61.51,61.62,38643.0,60.0072,60.1632,59.9487,60.056,38643.0
2017-12-06 12:05:00,61.62,61.69,61.59,61.63,20064.0,60.056,60.1242,60.0267,60.0657,20064.0
2017-12-06 12:10:00,61.64,61.69,61.61,61.65,16571.0,60.0754,60.1242,60.0462,60.0852,16571.0
2017-12-06 12:15:00,61.64,61.67,61.58,61.61,18197.0,60.0754,60.1047,60.017,60.0462,18197.0
2017-12-06 12:20:00,61.59,61.62,61.55,61.59,12127.0,60.0267,60.056,59.9877,60.0267,12127.0
2017-12-06 12:25:00,61.59,61.62,61.57,61.58,29901.0,60.0267,60.056,60.0072,60.017,29901.0
2017-12-06 12:30:00,61.61,61.61,61.58,61.61,17619.0,60.0462,60.0462,60.017,60.0462,17619.0
2017-12-06 12:35:00,61.59,61.61,61.58,61.58,17049.0,60.0267,60.0462,60.017,60.017,17049.0
2017-12-06 12:40:00,61.58,61.63,61.54,61.59,41023.0,60.017,60.0657,59.978,60.0267,41023.0
2017-12-06 12:45:00,61.6,61.74,61.59,61.67,19004.0,60.0365,60.1729,60.0267,60.1047,19004.0
2017-12-06 12:50:00,61.68,61.74,61.62,61.69,22402.0,60.1144,60.1729,60.056,60.1242,22402.0
2017-12-06 12:55:00,61.72,61.78,61.65,61.71,57847.0,60.1534,60.2119,60.0852,60.1437,57847.0
2017-12-06 13:00:00,61.71,61.71,61.55,61.57,20086.0,60.1437,60.1437,59.9877,60.0072,20086.0
2017-12-06 13:05:00,61.56,61.6,61.5,61.57,15908.0,59.9975,60.0365,59.939,60.0072,15908.0
2017-12-06 13:10:00,61.59,61.59,61.51,61.53,26401.0,60.0267,60.0267,59.9487,59.9682,26401.0
2017-12-06 13:15:00,61.53,61.55,61.47,61.47,11733.0,59.9682,59.9877,59.9098,59.9098,11733.0
2017-12-06 13:20:00,61.47,61.54,61.47,61.51,14871.0,59.9098,59.978,59.9098,59.9487,14871.0
2017-12-06 13:25:00,61.49,61.49,61.32,61.44,14231.0,59.9293,59.9293,59.7636,59.8805,14231.0
2017-12-06 13:30:00,61.46,61.48,61.41,61.46,12491.0,59.9,59.9195,59.8513,59.9,12491.0
2017-12-06 13:35:00,61.46,61.52,61.37,61.37,19966.0,59.9,59.9585,59.8123,59.8123,19966.0
2017-12-06 13:40:00,61.37,61.54,61.32,61.47,58710.0,59.8123,59.978,59.7636,59.9098,58710.0
2017-12-06 13:45:00,61.46,61.56,61.46,61.53,17948.0,59.9,59.9975,59.9,59.9682,17948.0
2017-12-06 13:50:00,61.53,61.65,61.53,61.6,22707.0,59.9682,60.0852,59.9682,60.0365,22707.0
2017-12-06 13:55:00,61.6,61.72,61.59,61.72,57757.0,60.0365,60.1534,60.0267,60.1534,57757.0
2017-12-06 14:00:00,61.71,61.8,61.68,61.78,41452.0,60.1437,60.2314,60.1144,60.2119,41452.0
2017-12-06 14:05:00,61.77,61.82,61.76,61.79,23362.0,60.2021,60.2509,60.1924,60.2216,23362.0
2017-12-06 14:10:00,61.79,61.82,61.73,61.79,149120.0,60.2216,60.2509,60.1632,60.2216,149120.0
2017-12-06 14:15:00,61.79,61.95,61.78,61.93,34969.0,60.2216,60.3776,60.2119,60.3581,34969.0
2017-12-06 14:20:00,61.91,61.94,61.88,61.9,64843.0,60.3386,60.3678,60.3094,60.3288,64843.0
2017-12-06 14:25:00,61.91,61.93,61.87,61.9,23876.0,60.3386,60.3581,60.2996,60.3288,23876.0
2017-12-06 14:30:00,61.9,61.94,61.88,61.91,61005.0,60.3288,60.3678,60.3094,60.3386,61005.0
2017-12-06 14:35:00,61.9,61.9,61.81,61.88,22056.0,60.3288,60.3288,60.2411,60.3094,22056.0
2017-12-06 14:40:00,61.87,61.88,61.85,61.86,15210.0,60.2996,60.3094,60.2801,60.2899,15210.0
2017-12-06 14:45:00,61.86,61.88,61.77,61.8,24486.0,60.2899,60.3094,60.2021,60.2314,24486.0
2017-12-06 14:50:00,61.8,61.83,61.79,61.81,16895.0,60.2314,60.2606,60.2216,60.2411,16895.0
2017-12-06 14:55:00,61.81,61.89,61.81,61.88,56472.0,60.2411,60.3191,60.2411,60.3094,56472.0
2017-12-06 15:00:00,61.87,61.92,61.87,61.88,43068.0,60.2996,60.3483,60.2996,60.3094,43068.0
2017-12-06 15:05:00,61.87,61.94,61.87,61.91,87106.0,60.2996,60.3678,60.2996,60.3386,87106.0
2017-12-06 15:10:00,61.91,61.93,61.87,61.93,78533.0,60.3386,60.3581,60.2996,60.3581,78533.0
2017-12-06 15:15:00,61.93,61.93,61.87,61.87,31222.0,60.3581,60.3581,60.2996,60.2996,31222.0
2017-12-06 15:20:00,61.87,61.99,61.87,61.97,58722.0,60.2996,60.4166,60.2996,60.3971,58722.0
2017-12-06 15:25:00,61.96,61.98,61.94,61.98,53612.0,60.3873,60.4068,60.3678,60.4068,53612.0
2017-12-06 15:30:00,61.98,61.98,61.94,61.97,39186.0,60.4068,60.4068,60.3678,60.3971,39186.0
2017-12-06 15:35:00,61.97,62.12,61.97,62.1,93060.0,60.3971,60.5433,60.3971,60.5238,93060.0
2017-12-06 15:40:00,62.1,62.14,62.05,62.11,113703.0,60.5238,60.5628,60.475,60.5335,113703.0
2017-12-06 15:45:00,62.11,62.14,62.01,62.01,105221.0,60.5335,60.5628,60.4361,60.4361,105221.0
2017-12-06 15:50:00,62.01,62.09,61.94,62.08,132768.0,60.4361,60.514,60.3678,60.5043,132768.0
2017-12-06 15:55:00,62.09,62.09,62.01,62.02,304082.0,60.514,60.514,60.4361,60.4458,304082.0
2017-12-07 09:30:00,61.47,62.0,61.31,61.62,99895.0,59.9098,60.4263,59.7538,60.056,99895.0
2017-12-07 09:35:00,61.65,62.04,61.64,61.96,77357.0,60.0852,60.4653,60.0754,60.3873,77357.0
2017-12-07 09:40:00,61.97,62.27,61.88,61.89,105762.0,60.3971,60.6895,60.3094,60.3191,105762.0
2017-12-07 09:45:00,61.9,62.2,61.9,62.2,71940.0,60.3288,60.6212,60.3288,60.6212,71940.0
2017-12-07 09:50:00,62.2,62.43,62.1,62.4,69298.0,60.6212,60.8454,60.5238,60.8162,69298.0
2017-12-07 09:55:00,62.42,62.5,62.36,62.38,65136.0,60.8356,60.9136,60.7772,60.7967,65136.0
2017-12-07 10:00:00,62.35,62.36,62.07,62.11,84053.0,60.7674,60.7772,60.4945,60.5335,84053.0
2017-12-07 10:05:00,62.11,62.11,61.89,62.02,54878.0,60.5335,60.5335,60.3191,60.4458,54878.0
2017-12-07 10:10:00,62.02,62.12,61.95,62.1,48008.0,60.4458,60.5433,60.3776,60.5238,48008.0
2017-12-07 10:15:00,62.12,62.32,62.05,62.25,52817.0,60.5433,60.7382,60.475,60.67,52817.0
2017-12-07 10:20:00,62.24,62.26,62.13,62.23,39374.0,60.6602,60.6797,60.553,60.6505,39374.0
2017-12-07 10:25:00,62.24,62.33,62.14,62.27,60566.0,60.6602,60.7479,60.5628,60.6895,60566.0
2017-12-07 10:30:00,62.27,62.6,62.27,62.56,37467.0,60.6895,61.0111,60.6895,60.9721,37467.0
2017-12-07 10:35:00,62.56,62.74,62.49,62.73,62429.0,60.9721,61.1475,60.9039,61.1378,62429.0
2017-12-07 10:40:00,62.73,62.79,62.65,62.66,47303.0,61.1378,61.1963,61.0598,61.0696,47303.0
2017-12-07 10:45:00,62.67,62.77,62.67,62.74,43369.0,61.0793,61.1768,61.0793,61.1475,43369.0
2017-12-07 10:50:00,62.74,62.76,62.6,62.7,37785.0,61.1475,61.167,61.0111,61.1085,37785.0
2017-12-07 10:55:00,62.7,62.74,62.64,62.73,31730.0,61.1085,61.1475,61.0501,61.1378,31730.0
2017-12-07 11:00:00,62.74,62.81,62.67,62.67,59534.0,61.1475,61.2157,61.0793,61.0793,59534.0
2017-12-07 11:05:00,62.66,62.7,62.4,62.4,33439.0,61.0696,61.1085,60.8162,60.8162,33439.0
2017-12-07 11:10:00,62.4,62.55,62.38,62.41,51672.0,60.8162,60.9623,60.7967,60.8259,51672.0
2017-12-07 11:15:00,62.41,62.44,62.32,62.36,45265.0,60.8259,60.8551,60.7382,60.7772,45265.0
2017-12-07 11:20:00,62.37,62.4,62.24,62.24,40422.0,60.7869,60.8162,60.6602,60.6602,40422.0
2017-12-07 11:25:00,62.24,62.35,62.22,62.3,38476.0,60.6602,60.7674,60.6407,60.7187,38476.0
2017-12-07 11:30:00,62.3,62.35,62.25,62.34,31407.0,60.7187,60.7674,60.67,60.7577,31407.0
2017-12-07 11:35:00,62.34,62.42,62.23,62.23,37110.0,60.7577,60.8356,60.6505,60.6505,37110.0
2017-12-07 11:40:00,62.23,62.27,62.2,62.24,28339.0,60.6505,60.6895,60.6212,60.6602,28339.0
2017-12-07 11:45:00,62.24,62.3,62.24,62.25,25409.0,60.6602,60.7187,60.6602,60.67,25409.0
2017-12-07 11:50:00,62.25,62.34,62.22,62.32,25569.0,60.67,60.7577,60.6407,60.7382,25569.0
2017-12-07 11:55:00,62.32,62.33,62.25,62.28,25696.0,60.7382,60.7479,60.67,60.6992,25696.0
2017-12-07 12:00:00,62.28,62.28,62.14,62.18,29257.0,60.6992,60.6992,60.5628,60.6017,29257.0
2017-12-07 12:05:00,62.17,62.24,62.16,62.2,28509.0,60.592,60.6602,60.5822,60.6212,28509.0
2017-12-07 12:10:00,62.2,62.22,62.17,62.18,18254.0,60.6212,60.6407,60.592,60.6017,18254.0
2017-12-07 12:15:00,62.18,62.2,62.15,62.19,20597.0,60.6017,60.6212,60.5725,60.6115,20597.0
2017-12-07 12:20:00,62.19,62.22,62.17,62.18,20937.0,60.6115,60.6407,60.592,60.6017,20937.0
2017-12-07 12:25:00,62.19,62.21,62.07,62.1,29555.0,60.6115,60.631,60.4945,60.5238,29555.0
2017-12-07 12:30:00,62.1,62.17,62.09,62.16,19287.0,60.5238,60.592,60.514,60.5822,19287.0
2017-12-07 12:35:00,62.16,62.2,62.15,62.15,21357.0,60.5822,60.6212,60.5725,60.5725,21357.0
2017-12-07 12:40:00,62.14,62.22,62.13,62.16,24003.0,60.5628,60.6407,60.553,60.5822,24003.0
2017-12-07 12:45:00,62.16,62.22,62.14,62.2,21353.0,60.5822,60.6407,60.5628,60.6212,21353.0
2017-12-07 12:50:00,62.2,62.2,62.12,62.18,16399.0,60.6212,60.6212,60.5433,60.6017,16399.0
2017-12-07 12:55:00,62.18,62.18,62.02,62.09,26625.0,60.6017,60.6017,60.4458,60.514,26625.0
2017-12-07 13:00:00,62.09,62.12,61.99,62.12,18385.0,60.514,60.5433,60.4166,60.5433,18385.0
2017-12-07 13:05:00,62.12,62.13,62.03,62.07,26461.0,60.5433,60.553,60.4555,60.4945,26461.0
2017-12-07 13:10:00,62.07,62.07,61.98,62.0,25184.0,60.4945,60.4945,60.4068,60.4263,25184.0
2017-12-07 13:15:00,61.99,62.01,61.91,61.95,50971.0,60.4166,60.4361,60.3386,60.3776,50971.0
2017-12-07 13:20:00,61.94,62.02,61.93,62.01,24939.0,60.3678,60.4458,60.3581,60.4361,24939.0
2017-12-07 13:25:00,62.0,62.04,61.98,62.01,30755.0,60.4263,60.4653,60.4068,60.4361,30755.0
2017-12-07 13:30:00,62.01,62.03,61.99,61.99,16910.0,60.4361,60.4555,60.4166,60.4166,16910.0
2017-12-07 13:35:00,61.99,62.05,61.99,62.02,20894.0,60.4166,60.475,60.4166,60.4458,20894.0
2017-12-07 13:40:00,62.01,62.01,61.89,61.94,59086.0,60.4361,60.4361,60.3191,60.3678,59086.0
2017-12-07 13:45:00,61.94,61.97,61.89,61.92,37514.0,60.3678,60.3971,60.3191,60.3483,37514.0
2017-12-07 13:50:00,61.91,61.96,61.89,61.93,39517.0,60.3386,60.3873,60.3191,60.3581,39517.0
2017-12-07 13:55:00,61.93,62.0,61.93,62.0,15260.0,60.3581,60.4263,60.3581,60.4263,15260.0
2017-12-07 14:00:00,62.01,62.03,61.94,61.94,28499.0,60.4361,60.4555,60.3678,60.3678,28499.0
2017-12-07 14:05:00,61.94,62.0,61.94,61.98,21669.0,60.3678,60.4263,60.3678,60.4068,21669.0
2017-12-07 14:10:00,61.98,62.03,61.95,62.02,25382.0,60.4068,60.4555,60.3776,60.4458,25382.0
2017-12-07 14:15:00,62.02,62.02,61.96,62.01,25241.0,60.4458,60.4458,60.3873,60.4361,25241.0
2017-12-07 14:20:00,62.01,62.01,61.94,61.97,29599.0,60.4361,60.4361,60.3678,60.3971,29599.0
2017-12-07 14:25:00,61.97,62.06,61.96,62.02,29151.0,60.3971,60.4848,60.3873,60.4458,29151.0
2017-12-07 14:30:00,62.03,62.04,61.96,62.0,23591.0,60.4555,60.4653,60.3873,60.4263,23591.0
2017-12-07 14:35:00,62.0,62.0,61.91,61.93,31329.0,60.4263,60.4263,60.3386,60.3581,31329.0
2017-12-07 14:40:00,61.93,62.01,61.92,61.97,23510.0,60.3581,60.4361,60.3483,60.3971,23510.0
2017-12-07 14:45:00,61.97,62.01,61.93,61.98,31604.0,60.3971,60.4361,60.3581,60.4068,31604.0
2017-12-07 14:50:00,61.98,62.04,61.95,62.01,32353.0,60.4068,60.4653,60.3776,60.4361,32353.0
2017-12-07 14:55:00,62.01,62.03,61.95,61.99,33345.0,60.4361,60.4555,60.3776,60.4166,33345.0
2017-12-07 15:00:00,62.0,62.05,61.99,62.0,32612.0,60.4263,60.475,60.4166,60.4263,32612.0
2017-12-07 15:05:00,62.0,62.03,61.96,61.98,26604.0,60.4263,60.4555,60.3873,60.4068,26604.0
2017-12-07 15:10:00,61.99,62.03,61.98,62.02,24998.0,60.4166,60.4555,60.4068,60.4458,24998.0
2017-12-07 15:15:00,62.02,62.06,61.98,61.99,36726.0,60.4458,60.4848,60.4068,60.4166,36726.0
2017-12-07 15:20:00,61.99,62.08,61.99,62.01,57268.0,60.4166,60.5043,60.4166,60.4361,57268.0
2017-12-07 15:25:00,62.01,62.09,61.98,62.09,29216.0,60.4361,60.514,60.4068,60.514,29216.0
2017-12-07 15:30:00,62.09,62.1,61.99,62.04,55200.0,60.514,60.5238,60.4166,60.4653,55200.0
2017-12-07 15:35:00,62.04,62.04,61.96,61.97,38983.0,60.4653,60.4653,60.3873,60.3971,38983.0
2017-12-07 15:40:00,61.98,61.98,61.89,61.9,60268.0,60.4068,60.4068,60.3191,60.3288,60268.0
2017-12-07 15:45:00,61.9,61.95,61.88,61.89,93508.0,60.3288,60.3776,60.3094,60.3191,93508.0
2017-12-07 15:50:00,61.89,61.89,61.6,61.72,211627.0,60.3191,60.3191,60.0365,60.1534,211627.0
2017-12-07 15:55:00,61.72,61.86,61.65,61.83,426980.0,60.1534,60.2899,60.0852,60.2606,426980.0
2017-12-08 09:30:00,62.36,62.82,62.23,62.82,79614.0,60.7772,61.2255,60.6505,61.2255,79614.0
2017-12-08 09:35:00,62.79,62.86,62.63,62.63,74868.0,61.1963,61.2645,61.0403,61.0403,74868.0
2017-12-08 09:40:00,62.58,62.85,62.52,62.82,148147.0,60.9916,61.2547,60.9331,61.2255,148147.0
2017-12-08 09:45:00,62.84,62.87,62.6,62.7,48063.0,61.245,61.2742,61.0111,61.1085,48063.0
2017-12-08 09:50:00,62.69,62.7,62.47,62.55,47597.0,61.0988,61.1085,60.8844,60.9623,47597.0
2017-12-08 09:55:00,62.54,62.66,62.53,62.65,29764.0,60.9526,61.0696,60.9429,61.0598,29764.0
2017-12-08 10:00:00,62.66,62.67,62.54,62.54,23873.0,61.0696,61.0793,60.9526,60.9526,23873.0
2017-12-08 10:05:00,62.55,62.59,62.52,62.58,39805.0,60.9623,61.0013,60.9331,60.9916,39805.0
2017-12-08 10:10:00,62.58,62.62,62.53,62.58,28752.0,60.9916,61.0306,60.9429,60.9916,28752.0
2017-12-08 10:15:00,62.58,62.61,62.51,62.54,41749.0,60.9916,61.0208,60.9234,60.9526,41749.0
2017-12-08 10:20:00,62.54,62.54,62.49,62.49,43158.0,60.9526,60.9526,60.9039,60.9039,43158.0
2017-12-08 10:25:00,62.49,62.55,62.48,62.55,42001.0,60.9039,60.9623,60.8941,60.9623,42001.0
2017-12-08 10:30:00,62.56,62.59,62.48,62.54,38391.0,60.9721,61.0013,60.8941,60.9526,38391.0
2017-12-08 10:35:00,62.55,62.55,62.49,62.5,25648.0,60.9623,60.9623,60.9039,60.9136,25648.0
2017-12-08 10:40:00,62.5,62.56,62.48,62.5,67713.0,60.9136,60.9721,60.8941,60.9136,67713.0
2017-12-08 10:45:00,62.5,62.56,62.5,62.55,35972.0,60.9136,60.9721,60.9136,60.9623,35972.0
2017-12-08 10:50:00,62.55,62.55,62.48,62.51,34994.0,60.9623,60.9623,60.8941,60.9234,34994.0
2017-12-08 10:55:00,62.51,62.56,62.49,62.54,24335.0,60.9234,60.9721,60.9039,60.9526,24335.0
2017-12-08 11:00:00,62.54,62.55,62.49,62.49,46483.0,60.9526,60.9623,60.9039,60.9039,46483.0
2017-12-08 11:05:00,62.5,62.55,62.48,62.53,33278.0,60.9136,60.9623,60.8941,60.9429,33278.0
2017-12-08 11:10:00,62.53,62.55,62.51,62.52,23622.0,60.9429,60.9623,60.9234,60.9331,23622.0
2017-12-08 11:15:00,62.52,62.54,62.49,62.52,19855.0,60.9331,60.9526,60.9039,60.9331,19855.0
2017-12-08 11:20:00,62.52,62.53,62.49,62.49,17889.0,60.9331,60.9429,60.9039,60.9039,17889.0
2017-12-08 11:25:00,62.49,62.52,62.46,62.49,51881.0,60.9039,60.9331,60.8746,60.9039,51881.0
2017-12-08 11:30:00,62.49,62.52,62.47,62.47,55265.0,60.9039,60.9331,60.8844,60.8844,55265.0
2017-12-08 11:35:00,62.47,62.5,62.46,62.49,26632.0,60.8844,60.9136,60.8746,60.9039,26632.0
2017-12-08 11:40:00,62.48,62.5,62.47,62.47,34871.0,60.8941,60.9136,60.8844,60.8844,34871.0
2017-12-08 11:45:00,62.48,62.49,62.47,62.49,30182.0,60.8941,60.9039,60.8844,60.9039,30182.0
2017-12-08 11:50:00,62.48,62.49,62.46,62.47,53127.0,60.8941,60.9039,60.8746,60.8844,53127.0
2017-12-08 11:55:00,62.48,62.54,62.47,62.53,29661.0,60.8941,60.9526,60.8844,60.9429,29661.0
2017-12-08 12:00:00,62.53,62.55,62.52,62.52,20082.0,60.9429,60.9623,60.9331,60.9331,20082.0
2017-12-08 12:05:00,62.52,62.59,62.5,62.54,23544.0,60.9331,61.0013,60.9136,60.9526,23544.0
2017-12-08 12:10:00,62.55,62.59,62.52,62.58,15643.0,60.9623,61.0013,60.9331,60.9916,15643.0
2017-12-08 12:15:00,62.58,62.72,62.57,62.72,24859.0,60.9916,61.128,60.9818,61.128,24859.0
2017-12-08 12:20:00,62.72,62.73,62.66,62.72,24246.0,61.128,61.1378,61.0696,61.128,24246.0
2017-12-08 12:25:00,62.72,62.72,62.63,62.63,33744.0,61.128,61.128,61.0403,61.0403,33744.0
2017-12-08 12:30:00,62.63,62.63,62.54,62.56,12076.0,61.0403,61.0403,60.9526,60.9721,12076.0
2017-12-08 12:35:00,62.57,62.57,62.54,62.56,13422.0,60.9818,60.9818,60.9526,60.9721,13422.0
2017-12-08 12:40:00,62.57,62.59,62.53,62.56,13862.0,60.9818,61.0013,60.9429,60.9721,13862.0
2017-12-08 12:45:00,62.56,62.58,62.54,62.54,11303.0,60.9721,60.9916,60.9526,60.9526,11303.0
2017-12-08 12:50:00,62.54,62.56,62.53,62.54,15473.0,60.9526,60.9721,60.9429,60.9526,15473.0
2017-12-08 12:55:00,62.54,62.54,62.51,62.54,24797.0,60.9526,60.9526,60.9234,60.9526,24797.0
2017-12-08 13:00:00,62.56,62.57,62.51,62.51,10595.0,60.9721,60.9818,60.9234,60.9234,10595.0
2017-12-08 13:05:00,62.51,62.53,62.51,62.52,13992.0,60.9234,60.9429,60.9234,60.9331,13992.0
2017-12-08 13:10:00,62.51,62.55,62.48,62.55,36745.0,60.9234,60.9623,60.8941,60.9623,36745.0
2017-12-08 13:15:00,62.54,62.55,62.5,62.52,17996.0,60.9526,60.9623,60.9136,60.9331,17996.0
2017-12-08 13:20:00,62.53,62.53,62.5,62.52,13880.0,60.9429,60.9429,60.9136,60.9331,13880.0
2017-12-08 13:25:00,62.52,62.54,62.5,62.53,20763.0,60.9331,60.9526,60.9136,60.9429,20763.0
2017-12-08 13:30:00,62.53,62.54,62.53,62.54,7769.0,60.9429,60.9526,60.9429,60.9526,7769.0
2017-12-08 13:35:00,62.54,62.56,62.51,62.55,43415.0,60.9526,60.9721,60.9234,60.9623,43415.0
2017-12-08 13:40:00,62.54,62.54,62.51,62.53,12732.0,60.9526,60.9526,60.9234,60.9429,12732.0
2017-12-08 13:45:00,62.52,62.53,62.5,62.52,24634.0,60.9331,60.9429,60.9136,60.9331,24634.0
2017-12-08 13:50:00,62.52,62.54,62.5,62.54,27459.0,60.9331,60.9526,60.9136,60.9526,27459.0
2017-12-08 13:55:00,62.54,62.57,62.53,62.56,19400.0,60.9526,60.9818,60.9429,60.9721,19400.0
2017-12-08 14:00:00,62.56,62.63,62.55,62.62,39498.0,60.9721,61.0403,60.9623,61.0306,39498.0
2017-12-08 14:05:00,62.63,62.7,62.63,62.67,29442.0,61.0403,61.1085,61.0403,61.0793,29442.0
2017-12-08 14:10:00,62.67,62.7,62.6,62.6,26031.0,61.0793,61.1085,61.0111,61.0111,26031.0
2017-12-08 14:15:00,62.6,62.65,62.58,62.6,24007.0,61.0111,61.0598,60.9916,61.0111,24007.0
2017-12-08 14:20:00,62.61,62.65,62.59,62.6,38919.0,61.0208,61.0598,61.0013,61.0111,38919.0
2017-12-08 14:25:00,62.59,62.67,62.59,62.65,31186.0,61.0013,61.0793,61.0013,61.0598,31186.0
2017-12-08 14:30:00,62.66,62.69,62.62,62.63,28437.0,61.0696,61.0988,61.0306,61.0403,28437.0
2017-12-08 14:35:00,62.63,62.66,62.61,62.63,22063.0,61.0403,61.0696,61.0208,61.0403,22063.0
2017-12-08 14:40:00,62.63,62.63,62.59,62.61,26221.0,61.0403,61.0403,61.0013,61.0208,26221.0
2017-12-08 14:45:00,62.61,62.69,62.59,62.69,52418.0,61.0208,61.0988,61.0013,61.0988,52418.0
2017-12-08 14:50:00,62.68,62.68,62.63,62.66,33705.0,61.089,61.089,61.0403,61.0696,33705.0
2017-12-08 14:55:00,62.66,62.67,62.62,62.65,42643.0,61.0696,61.0793,61.0306,61.0598,42643.0
2017-12-08 15:00:00,62.65,62.7,62.64,62.67,30313.0,61.0598,61.1085,61.0501,61.0793,30313.0
2017-12-08 15:05:00,62.67,62.7,62.63,62.67,31402.0,61.0793,61.1085,61.0403,61.0793,31402.0
2017-12-08 15:10:00,62.68,62.69,62.64,62.67,58684.0,61.089,61.0988,61.0501,61.0793,58684.0
2017-12-08 15:15:00,62.68,62.69,62.65,62.65,32873.0,61.089,61.0988,61.0598,61.0598,32873.0
2017-12-08 15:20:00,62.65,62.68,62.64,62.68,24343.0,61.0598,61.089,61.0501,61.089,24343.0
2017-12-08 15:25:00,62.68,62.71,62.65,62.67,29594.0,61.089,61.1183,61.0598,61.0793,29594.0
2017-12-08 15:30:00,62.67,62.68,62.63,62.64,45957.0,61.0793,61.089,61.0403,61.0501,45957.0
2017-12-08 15:35:00,62.64,62.67,62.62,62.64,49818.0,61.0501,61.0793,61.0306,61.0501,49818.0
2017-12-08 15:40:00,62.63,62.65,62.6,62.65,76129.0,61.0403,61.0598,61.0111,61.0598,76129.0
2017-12-08 15:45:00,62.64,62.67,62.63,62.65,88405.0,61.0501,61.0793,61.0403,61.0598,88405.0
2017-12-08 15:50:00,62.64,62.65,62.4,62.42,133864.0,61.0501,61.0598,60.8162,60.8356,133864.0
2017-12-08 15:55:00,62.42,62.49,62.41,62.43,235276.0,60.8356,60.9039,60.8259,60.8454,235276.0
2017-12-11 09:30:00,62.45,62.78,62.45,62.61,75878.0,60.8649,61.1865,60.8649,61.0208,75878.0
2017-12-11 09:35:00,62.59,62.73,62.59,62.65,27030.0,61.0013,61.1378,61.0013,61.0598,27030.0
2017-12-11 09:40:00,62.65,62.86,62.62,62.85,74098.0,61.0598,61.2645,61.0306,61.2547,74098.0
2017-12-11 09:45:00,62.85,62.86,62.76,62.76,53076.0,61.2547,61.2645,61.167,61.167,53076.0
2017-12-11 09:50:00,62.77,62.93,62.76,62.91,65432.0,61.1768,61.3327,61.167,61.3132,65432.0
2017-12-11 09:55:00,62.91,62.94,62.88,62.89,64708.0,61.3132,61.3424,61.284,61.2937,64708.0
2017-12-11 10:00:00,62.9,63.1,62.9,63.06,72651.0,61.3035,61.4984,61.3035,61.4594,72651.0
2017-12-11 10:05:00,63.07,63.16,63.04,63.16,56833.0,61.4691,61.5569,61.4399,61.5569,56833.0
2017-12-11 10:10:00,63.17,63.3,63.15,63.29,34009.0,61.5666,61.6933,61.5471,61.6836,34009.0
2017-12-11 10:15:00,63.29,63.36,63.19,63.2,40028.0,61.6836,61.7518,61.5861,61.5958,40028.0
2017-12-11 10:20:00,63.21,63.25,63.14,63.14,24491.0,61.6056,61.6446,61.5374,61.5374,24491.0
2017-12-11 10:25:00,63.16,63.22,63.08,63.09,35385.0,61.5569,61.6153,61.4789,61.4886,35385.0
2017-12-11 10:30:00,63.08,63.14,63.07,63.14,25715.0,61.4789,61.5374,61.4691,61.5374,25715.0
2017-12-11 10:35:00,63.13,63.18,63.03,63.03,24244.0,61.5276,61.5764,61.4302,61.4302,24244.0
2017-12-11 10:40:00,63.03,63.09,63.01,63.01,17994.0,61.4302,61.4886,61.4107,61.4107,17994.0
2017-12-11 10:45:00,63.03,63.06,62.94,63.03,22963.0,61.4302,61.4594,61.3424,61.4302,22963.0
2017-12-11 10:50:00,63.01,63.17,62.99,63.12,35580.0,61.4107,61.5666,61.3912,61.5179,35580.0
2017-12-11 10:55:00,63.12,63.13,63.03,63.1,25923.0,61.5179,61.5276,61.4302,61.4984,25923.0
2017-12-11 11:00:00,63.09,63.11,63.04,63.04,24773.0,61.4886,61.5081,61.4399,61.4399,24773.0
2017-12-11 11:05:00,63.03,63.1,63.02,63.07,16015.0,61.4302,61.4984,61.4204,61.4691,16015.0
2017-12-11 11:10:00,63.07,63.1,63.06,63.08,21883.0,61.4691,61.4984,61.4594,61.4789,21883.0
2017-12-11 11:15:00,63.08,63.11,63.04,63.11,20246.0,61.4789,61.5081,61.4399,61.5081,20246.0
2017-12-11 11:20:00,63.13,63.16,63.07,63.12,20548.0,61.5276,61.5569,61.4691,61.5179,20548.0
2017-12-11 11:25:00,63.12,63.18,63.09,63.14,33696.0,61.5179,61.5764,61.4886,61.5374,33696.0
2017-12-11 11:30:00,63.14,63.16,63.06,63.1,29942.0,61.5374,61.5569,61.4594,61.4984,29942.0
2017-12-11 11:35:00,63.12,63.16,63.11,63.16,24551.0,61.5179,61.5569,61.5081,61.5569,24551.0
2017-12-11 11:40:00,63.16,63.18,63.11,63.11,21999.0,61.5569,61.5764,61.5081,61.5081,21999.0
2017-12-11 11:45:00,63.11,63.16,63.08,63.13,16673.0,61.5081,61.5569,61.4789,61.5276,16673.0
2017-12-11 11:50:00,63.12,63.18,63.12,63.16,16703.0,61.5179,61.5764,61.5179,61.5569,16703.0
2017-12-11 11:55:00,63.17,63.17,63.14,63.16,10435.0,61.5666,61.5666,61.5374,61.5569,10435.0
2017-12-11 12:00:00,63.16,63.17,63.09,63.13,10899.0,61.5569,61.5666,61.4886,61.5276,10899.0
2017-12-11 12:05:00,63.13,63.14,63.09,63.12,12004.0,61.5276,61.5374,61.4886,61.5179,12004.0
2017-12-11 12:10:00,63.14,63.16,63.11,63.14,24064.0,61.5374,61.5569,61.5081,61.5374,24064.0
2017-12-11 12:15:00,63.11,63.15,63.11,63.12,10481.0,61.5081,61.5471,61.5081,61.5179,10481.0
2017-12-11 12:20:00,63.12,63.12,63.06,63.12,16005.0,61.5179,61.5179,61.4594,61.5179,16005.0
2017-12-11 12:25:00,63.12,63.14,63.04,63.04,24992.0,61.5179,61.5374,61.4399,61.4399,24992.0
2017-12-11 12:30:00,63.04,63.07,63.01,63.06,65128.0,61.4399,61.4691,61.4107,61.4594,65128.0
2017-12-11 12:35:00,63.05,63.08,63.02,63.08,28713.0,61.4497,61.4789,61.4204,61.4789,28713.0
2017-12-11 12:40:00,63.09,63.11,63.05,63.09,19567.0,61.4886,61.5081,61.4497,61.4886,19567.0
2017-12-11 12:45:00,63.09,63.1,63.06,63.08,14796.0,61.4886,61.4984,61.4594,61.4789,14796.0
2017-12-11 12:50:00,63.09,63.17,63.08,63.17,26761.0,61.4886,61.5666,61.4789,61.5666,26761.0
2017-12-11 12:55:00,63.17,63.17,63.12,63.12,30968.0,61.5666,61.5666,61.5179,61.5179,30968.0
2017-12-11 13:00:00,63.12,63.15,63.11,63.15,32761.0,61.5179,61.5471,61.5081,61.5471,32761.0
2017-12-11 13:05:00,63.14,63.19,63.14,63.17,27258.0,61.5374,61.5861,61.5374,61.5666,27258.0
2017-12-11 13:10:00,63.15,63.26,63.14,63.25,42273.0,61.5471,61.6543,61.5374,61.6446,42273.0
2017-12-11 13:15:00,63.26,63.31,63.25,63.31,80176.0,61.6543,61.7031,61.6446,61.7031,80176.0
2017-12-11 13:20:00,63.31,63.31,63.21,63.22,63401.0,61.7031,61.7031,61.6056,61.6153,63401.0
2017-12-11 13:25:00,63.22,63.22,63.09,63.16,40603.0,61.6153,61.6153,61.4886,61.5569,40603.0
2017-12-11 13:30:00,63.16,63.16,63.09,63.1,10361.0,61.5569,61.5569,61.4886,61.4984,10361.0
2017-12-11 13:35:00,63.1,63.12,63.09,63.11,9410.0,61.4984,61.5179,61.4886,61.5081,9410.0
2017-12-11 13:40:00,63.11,63.15,63.09,63.1,16422.0,61.5081,61.5471,61.4886,61.4984,16422.0
2017-12-11 13:45:00,63.1,63.11,63.08,63.09,18305.0,61.4984,61.5081,61.4789,61.4886,18305.0
2017-12-11 13:50:00,63.1,63.13,63.07,63.13,27453.0,61.4984,61.5276,61.4691,61.5276,27453.0
2017-12-11 13:55:00,63.13,63.15,63.09,63.12,21777.0,61.5276,61.5471,61.4886,61.5179,21777.0
2017-12-11 14:00:00,63.12,63.13,63.08,63.12,20316.0,61.5179,61.5276,61.4789,61.5179,20316.0
2017-12-11 14:05:00,63.12,63.12,63.07,63.12,30416.0,61.5179,61.5179,61.4691,61.5179,30416.0
2017-12-11 14:10:00,63.13,63.13,63.09,63.13,25820.0,61.5276,61.5276,61.4886,61.5276,25820.0
2017-12-11 14:15:00,63.12,63.13,63.1,63.12,21412.0,61.5179,61.5276,61.4984,61.5179,21412.0
2017-12-11 14:20:00,63.12,63.13,63.11,63.12,31920.0,61.5179,61.5276,61.5081,61.5179,31920.0
2017-12-11 14:25:00,63.12,63.13,63.05,63.09,31081.0,61.5179,61.5276,61.4497,61.4886,31081.0
2017-12-11 14:30:00,63.09,63.1,63.07,63.09,25959.0,61.4886,61.4984,61.4691,61.4886,25959.0
2017-12-11 14:35:00,63.08,63.11,63.07,63.09,23672.0,61.4789,61.5081,61.4691,61.4886,23672.0
2017-12-11 14:40:00,63.09,63.12,63.09,63.11,13525.0,61.4886,61.5179,61.4886,61.5081,13525.0
2017-12-11 14:45:00,63.11,63.14,63.1,63.11,18582.0,61.5081,61.5374,61.4984,61.5081,18582.0
2017-12-11 14:50:00,63.1,63.13,63.09,63.12,8930.0,61.4984,61.5276,61.4886,61.5179,8930.0
2017-12-11 14:55:00,63.12,63.14,63.11,63.12,14608.0,61.5179,61.5374,61.5081,61.5179,14608.0
2017-12-11 15:00:00,63.12,63.13,63.1,63.1,17754.0,61.5179,61.5276,61.4984,61.4984,17754.0
2017-12-11 15:05:00,63.11,63.12,63.09,63.1,26141.0,61.5081,61.5179,61.4886,61.4984,26141.0
2017-12-11 15:10:00,63.1,63.11,63.06,63.08,26050.0,61.4984,61.5081,61.4594,61.4789,26050.0
2017-12-11 15:15:00,63.08,63.11,63.06,63.09,42719.0,61.4789,61.5081,61.4594,61.4886,42719.0
2017-12-11 15:20:00,63.09,63.12,63.07,63.1,44535.0,61.4886,61.5179,61.4691,61.4984,44535.0
2017-12-11 15:25:00,63.1,63.12,63.08,63.11,42634.0,61.4984,61.5179,61.4789,61.5081,42634.0
2017-12-11 15:30:00,63.11,63.14,63.1,63.13,54798.0,61.5081,61.5374,61.4984,61.5276,54798.0
2017-12-11 15:35:00,63.14,63.14,63.08,63.09,63505.0,61.5374,61.5374,61.4789,61.4886,63505.0
2017-12-11 15:40:00,63.1,63.11,63.07,63.09,95256.0,61.4984,61.5081,61.4691,61.4886,95256.0
2017-12-11 15:45:00,63.08,63.09,63.06,63.08,84876.0,61.4789,61.4886,61.4594,61.4789,84876.0
2017-12-11 15:50:00,63.08,63.08,62.94,62.95,61851.0,61.4789,61.4789,61.3424,61.3522,61851.0
2017-12-11 15:55:00,62.94,62.99,62.93,62.96,186837.0,61.3424,61.3912,61.3327,61.3619,186837.0
2017-12-12 09:30:00,62.94,63.82,62.94,63.69,121422.0,61.3424,62.2001,61.3424,62.0734,121422.0
2017-12-12 09:35:00,63.71,63.71,63.33,63.57,49247.0,62.0929,62.0929,61.7225,61.9565,49247.0
2017-12-12 09:40:00,63.58,63.62,63.48,63.58,53419.0,61.9662,62.0052,61.8687,61.9662,53419.0
2017-12-12 09:45:00,63.58,63.62,63.45,63.56,43570.0,61.9662,62.0052,61.8395,61.9467,43570.0
2017-12-12 09:50:00,63.57,63.59,63.51,63.56,38236.0,61.9565,61.9759,61.898,61.9467,38236.0
2017-12-12 09:55:00,63.57,63.67,63.52,63.66,38941.0,61.9565,62.0539,61.9077,62.0442,38941.0
2017-12-12 10:00:00,63.66,63.69,63.61,63.64,30719.0,62.0442,62.0734,61.9954,62.0247,30719.0
2017-12-12 10:05:00,63.64,63.7,63.63,63.7,31250.0,62.0247,62.0832,62.0149,62.0832,31250.0
2017-12-12 10:10:00,63.69,63.74,63.65,63.69,37146.0,62.0734,62.1221,62.0344,62.0734,37146.0
2017-12-12 10:15:00,63.68,63.72,63.58,63.6,29526.0,62.0637,62.1026,61.9662,61.9857,29526.0
2017-12-12 10:20:00,63.6,63.61,63.51,63.58,28348.0,61.9857,61.9954,61.898,61.9662,28348.0
2017-12-12 10:25:00,63.57,63.58,63.44,63.49,26856.0,61.9565,61.9662,61.8298,61.8785,26856.0
2017-12-12 10:30:00,63.49,63.52,63.47,63.49,21139.0,61.8785,61.9077,61.859,61.8785,21139.0
2017-12-12 10:35:00,63.5,63.55,63.45,63.52,36974.0,61.8882,61.937,61.8395,61.9077,36974.0
2017-12-12 10:40:00,63.52,63.6,63.51,63.56,20362.0,61.9077,61.9857,61.898,61.9467,20362.0
2017-12-12 10:45:00,63.55,63.58,63.49,63.57,33047.0,61.937,61.9662,61.8785,61.9565,33047.0
2017-12-12 10:50:00,63.57,63.68,63.56,63.68,35676.0,61.9565,62.0637,61.9467,62.0637,35676.0
2017-12-12 10:55:00,63.68,63.69,63.55,63.57,35233.0,62.0637,62.0734,61.937,61.9565,35233.0
2017-12-12 11:00:00,63.58,63.6,63.54,63.58,23282.0,61.9662,61.9857,61.9272,61.9662,23282.0
2017-12-12 11:05:00,63.58,63.68,63.58,63.67,66063.0,61.9662,62.0637,61.9662,62.0539,66063.0
2017-12-12 11:10:00,63.68,63.74,63.67,63.74,30840.0,62.0637,62.1221,62.0539,62.1221,30840.0
2017-12-12 11:15:00,63.74,63.74,63.63,63.66,26439.0,62.1221,62.1221,62.0149,62.0442,26439.0
2017-12-12 11:20:00,63.67,63.77,63.66,63.77,45308.0,62.0539,62.1514,62.0442,62.1514,45308.0
2017-12-12 11:25:00,63.77,63.78,63.74,63.75,38065.0,62.1514,62.1611,62.1221,62.1319,38065.0
2017-12-12 11:30:00,63.74,63.76,63.6,63.74,25937.0,62.1221,62.1416,61.9857,62.1221,25937.0
2017-12-12 11:35:00,63.76,63.76,63.62,63.64,23155.0,62.1416,62.1416,62.0052,62.0247,23155.0
2017-12-12 11:40:00,63.65,63.69,63.63,63.64,16577.0,62.0344,62.0734,62.0149,62.0247,16577.0
2017-12-12 11:45:00,63.63,63.68,63.63,63.65,13778.0,62.0149,62.0637,62.0149,62.0344,13778.0
2017-12-12 11:50:00,63.66,63.67,63.63,63.64,11994.0,62.0442,62.0539,62.0149,62.0247,11994.0
2017-12-12 11:55:00,63.64,63.65,63.57,63.62,21683.0,62.0247,62.0344,61.9565,62.0052,21683.0
2017-12-12 12:00:00,63.62,63.63,63.58,63.61,15106.0,62.0052,62.0149,61.9662,61.9954,15106.0
2017-12-12 12:05:00,63.61,63.65,63.59,63.64,18161.0,61.9954,62.0344,61.9759,62.0247,18161.0
2017-12-12 12:10:00,63.64,63.66,63.61,63.65,12631.0,62.0247,62.0442,61.9954,62.0344,12631.0
2017-12-12 12:15:00,63.65,63.68,63.59,63.62,21282.0,62.0344,62.0637,61.9759,62.0052,21282.0
2017-12-12 12:20:00,63.63,63.64,63.58,63.6,9250.0,62.0149,62.0247,61.9662,61.9857,9250.0
2017-12-12 12:25:00,63.59,63.62,63.54,63.58,17001.0,61.9759,62.0052,61.9272,61.9662,17001.0
2017-12-12 12:30:00,63.58,63.58,63.52,63.56,24514.0,61.9662,61.9662,61.9077,61.9467,24514.0
2017-12-12 12:35:00,63.56,63.58,63.53,63.58,16382.0,61.9467,61.9662,61.9175,61.9662,16382.0
2017-12-12 12:40:00,63.59,63.59,63.49,63.53,15645.0,61.9759,61.9759,61.8785,61.9175,15645.0
2017-12-12 12:45:00,63.53,63.55,63.5,63.5,16207.0,61.9175,61.937,61.8882,61.8882,16207.0
2017-12-12 12:50:00,63.5,63.56,63.5,63.55,17438.0,61.8882,61.9467,61.8882,61.937,17438.0
2017-12-12 12:55:00,63.56,63.57,63.47,63.49,20468.0,61.9467,61.9565,61.859,61.8785,20468.0
2017-12-12 13:00:00,63.49,63.53,63.45,63.47,70317.0,61.8785,61.9175,61.8395,61.859,70317.0
2017-12-12 13:05:00,63.47,63.54,63.41,63.53,147106.0,61.859,61.9272,61.8005,61.9175,147106.0
2017-12-12 13:10:00,63.52,63.53,63.45,63.49,31560.0,61.9077,61.9175,61.8395,61.8785,31560.0
2017-12-12 13:15:00,63.49,63.55,63.47,63.49,35036.0,61.8785,61.937,61.859,61.8785,35036.0
2017-12-12 13:20:00,63.49,63.5,63.44,63.45,45699.0,61.8785,61.8882,61.8298,61.8395,45699.0
2017-12-12 13:25:00,63.44,63.5,63.44,63.48,48576.0,61.8298,61.8882,61.8298,61.8687,48576.0
2017-12-12 13:30:00,63.48,63.5,63.47,63.47,19637.0,61.8687,61.8882,61.859,61.859,19637.0
2017-12-12 13:35:00,63.47,63.49,63.42,63.43,53572.0,61.859,61.8785,61.8103,61.82,53572.0
2017-12-12 13:40:00,63.43,63.44,63.34,63.42,60948.0,61.82,61.8298,61.7323,61.8103,60948.0
2017-12-12 13:45:00,63.43,63.51,63.4,63.48,32575.0,61.82,61.898,61.7908,61.8687,32575.0
2017-12-12 13:50:00,63.49,63.51,63.47,63.47,17420.0,61.8785,61.898,61.859,61.859,17420.0
2017-12-12 13:55:00,63.47,63.47,63.39,63.43,32799.0,61.859,61.859,61.781,61.82,32799.0
2017-12-12 14:00:00,63.43,63.47,63.41,63.43,36373.0,61.82,61.859,61.8005,61.82,36373.0
2017-12-12 14:05:00,63.44,63.47,63.37,63.37,35606.0,61.8298,61.859,61.7615,61.7615,35606.0
2017-12-12 14:10:00,63.38,63.38,63.32,63.34,169565.0,61.7713,61.7713,61.7128,61.7323,169565.0
2017-12-12 14:15:00,63.34,63.43,63.31,63.34,60348.0,61.7323,61.82,61.7031,61.7323,60348.0
2017-12-12 14:20:00,63.35,63.36,63.18,63.21,50009.0,61.742,61.7518,61.5764,61.6056,50009.0
2017-12-12 14:25:00,63.22,63.31,63.17,63.25,38980.0,61.6153,61.7031,61.5666,61.6446,38980.0
2017-12-12 14:30:00,63.25,63.3,63.19,63.23,51865.0,61.6446,61.6933,61.5861,61.6251,51865.0
2017-12-12 14:35:00,63.23,63.35,63.21,63.31,47467.0,61.6251,61.742,61.6056,61.7031,47467.0
2017-12-12 14:40:00,63.31,63.34,63.24,63.34,43046.0,61.7031,61.7323,61.6348,61.7323,43046.0
2017-12-12 14:45:00,63.35,63.39,63.33,63.36,48042.0,61.742,61.781,61.7225,61.7518,48042.0
2017-12-12 14:50:00,63.37,63.52,63.36,63.44,40083.0,61.7615,61.9077,61.7518,61.8298,40083.0
2017-12-12 14:55:00,63.45,63.5,63.41,63.44,49183.0,61.8395,61.8882,61.8005,61.8298,49183.0
2017-12-12 15:00:00,63.44,63.47,63.42,63.46,28935.0,61.8298,61.859,61.8103,61.8492,28935.0
2017-12-12 15:05:00,63.47,63.54,63.46,63.48,34135.0,61.859,61.9272,61.8492,61.8687,34135.0
2017-12-12 15:10:00,63.47,63.49,63.44,63.45,32701.0,61.859,61.8785,61.8298,61.8395,32701.0
2017-12-12 15:15:00,63.45,63.48,63.44,63.46,31484.0,61.8395,61.8687,61.8298,61.8492,31484.0
2017-12-12 15:20:00,63.46,63.46,63.39,63.44,63802.0,61.8492,61.8492,61.781,61.8298,63802.0
2017-12-12 15:25:00,63.44,63.47,63.42,63.45,31002.0,61.8298,61.859,61.8103,61.8395,31002.0
2017-12-12 15:30:00,63.45,63.46,63.44,63.46,37302.0,61.8395,61.8492,61.8298,61.8492,37302.0
2017-12-12 15:35:00,63.46,63.48,63.42,63.42,55469.0,61.8492,61.8687,61.8103,61.8103,55469.0
2017-12-12 15:40:00,63.43,63.48,63.41,63.44,68778.0,61.82,61.8687,61.8005,61.8298,68778.0
2017-12-12 15:45:00,63.44,63.5,63.42,63.42,91944.0,61.8298,61.8882,61.8103,61.8103,91944.0
2017-12-12 15:50:00,63.41,63.41,63.3,63.3,72408.0,61.8005,61.8005,61.6933,61.6933,72408.0
2017-12-12 15:55:00,63.31,63.39,63.3,63.37,129790.0,61.7031,61.781,61.6933,61.7615,129790.0
2017-12-13 09:30:00,63.63,64.18,63.63,64.13,191016.0,62.0149,62.551,62.0149,62.5022,191016.0
2017-12-13 09:35:00,64.13,64.25,64.11,64.24,42524.0,62.5022,62.6192,62.4827,62.6095,42524.0
2017-12-13 09:40:00,64.26,64.33,64.14,64.14,36366.0,62.6289,62.6972,62.512,62.512,36366.0
2017-12-13 09:45:00,64.15,64.3,64.15,64.21,31663.0,62.5217,62.6679,62.5217,62.5802,31663.0
2017-12-13 09:50:00,64.22,64.26,64.16,64.26,79329.0,62.59,62.6289,62.5315,62.6289,79329.0
2017-12-13 09:55:00,64.27,64.27,64.07,64.1,65919.0,62.6387,62.6387,62.4438,62.473,65919.0
2017-12-13 10:00:00,64.11,64.11,63.96,64.06,60055.0,62.4827,62.4827,62.3366,62.434,60055.0
2017-12-13 10:05:00,64.08,64.13,63.93,63.98,50189.0,62.4535,62.5022,62.3073,62.356,50189.0
2017-12-13 10:10:00,63.99,64.08,63.98,64.07,67791.0,62.3658,62.4535,62.356,62.4438,67791.0
2017-12-13 10:15:00,64.07,64.25,64.07,64.19,65891.0,62.4438,62.6192,62.4438,62.5607,65891.0
2017-12-13 10:20:00,64.19,64.35,64.17,64.28,72070.0,62.5607,62.7167,62.5412,62.6484,72070.0
2017-12-13 10:25:00,64.29,64.31,64.1,64.2,18435.0,62.6582,62.6777,62.473,62.5705,18435.0
2017-12-13 10:30:00,64.23,64.26,64.12,64.19,41415.0,62.5997,62.6289,62.4925,62.5607,41415.0
2017-12-13 10:35:00,64.2,64.28,64.19,64.28,95380.0,62.5705,62.6484,62.5607,62.6484,95380.0
2017-12-13 10:40:00,64.26,64.26,64.09,64.16,23630.0,62.6289,62.6289,62.4633,62.5315,23630.0
2017-12-13 10:45:00,64.17,64.19,64.12,64.16,13266.0,62.5412,62.5607,62.4925,62.5315,13266.0
2017-12-13 10:50:00,64.16,64.18,64.11,64.13,32662.0,62.5315,62.551,62.4827,62.5022,32662.0
2017-12-13 10:55:00,64.13,64.14,64.08,64.11,45514.0,62.5022,62.512,62.4535,62.4827,45514.0
2017-12-13 11:00:00,64.1,64.16,64.09,64.12,14724.0,62.473,62.5315,62.4633,62.4925,14724.0
2017-12-13 11:05:00,64.12,64.16,64.09,64.11,21253.0,62.4925,62.5315,62.4633,62.4827,21253.0
2017-12-13 11:10:00,64.11,64.14,64.08,64.12,17343.0,62.4827,62.512,62.4535,62.4925,17343.0
2017-12-13 11:15:00,64.12,64.16,64.09,64.1,11962.0,62.4925,62.5315,62.4633,62.473,11962.0
2017-12-13 11:20:00,64.11,64.12,64.09,64.1,14348.0,62.4827,62.4925,62.4633,62.473,14348.0
2017-12-13 11:25:00,64.09,64.12,64.08,64.1,16884.0,62.4633,62.4925,62.4535,62.473,16884.0
2017-12-13 11:30:00,64.1,64.12,64.09,64.1,12950.0,62.473,62.4925,62.4633,62.473,12950.0
2017-12-13 11:35:00,64.11,64.12,64.08,64.1,33368.0,62.4827,62.4925,62.4535,62.473,33368.0
2017-12-13 11:40:00,64.1,64.11,64.06,64.07,131708.0,62.473,62.4827,62.434,62.4438,131708.0
2017-12-13 11:45:00,64.08,64.09,64.05,64.06,27627.0,62.4535,62.4633,62.4243,62.434,27627.0
2017-12-13 11:50:00,64.07,64.09,64.06,64.06,17861.0,62.4438,62.4633,62.434,62.434,17861.0
2017-12-13 11:55:00,64.07,64.08,64.05,64.07,19641.0,62.4438,62.4535,62.4243,62.4438,19641.0
2017-12-13 12:00:00,64.07,64.12,64.02,64.09,55823.0,62.4438,62.4925,62.395,62.4633,55823.0
2017-12-13 12:05:00,64.09,64.09,64.0,64.03,64578.0,62.4633,62.4633,62.3755,62.4048,64578.0
2017-12-13 12:10:00,64.04,64.05,63.98,63.99,91730.0,62.4145,62.4243,62.356,62.3658,91730.0
2017-12-13 12:15:00,63.99,63.99,63.92,63.96,105101.0,62.3658,62.3658,62.2976,62.3366,105101.0
2017-12-13 12:20:00,63.96,63.99,63.85,63.9,45690.0,62.3366,62.3658,62.2293,62.2781,45690.0
2017-12-13 12:25:00,63.91,63.93,63.81,63.84,37452.0,62.2878,62.3073,62.1904,62.2196,37452.0
2017-12-13 12:30:00,63.85,63.97,63.85,63.89,27233.0,62.2293,62.3463,62.2293,62.2683,27233.0
2017-12-13 12:35:00,63.88,63.88,63.8,63.84,23782.0,62.2586,62.2586,62.1806,62.2196,23782.0
2017-12-13 12:40:00,63.84,63.84,63.76,63.77,24699.0,62.2196,62.2196,62.1416,62.1514,24699.0
2017-12-13 12:45:00,63.77,63.84,63.77,63.84,18680.0,62.1514,62.2196,62.1514,62.2196,18680.0
2017-12-13 12:50:00,63.84,64.0,63.83,63.97,48460.0,62.2196,62.3755,62.2099,62.3463,48460.0
2017-12-13 12:55:00,63.97,63.99,63.92,63.98,19618.0,62.3463,62.3658,62.2976,62.356,19618.0
2017-12-13 13:00:00,63.98,63.99,63.92,63.97,26185.0,62.356,62.3658,62.2976,62.3463,26185.0
2017-12-13 13:05:00,63.98,64.04,63.97,64.04,44001.0,62.356,62.4145,62.3463,62.4145,44001.0
2017-12-13 13:10:00,64.04,64.04,63.96,63.99,24124.0,62.4145,62.4145,62.3366,62.3658,24124.0
2017-12-13 13:15:00,63.99,64.04,63.97,64.0,30723.0,62.3658,62.4145,62.3463,62.3755,30723.0
2017-12-13 13:20:00,64.02,64.04,63.99,64.03,24861.0,62.395,62.4145,62.3658,62.4048,24861.0
2017-12-13 13:25:00,64.04,64.04,64.0,64.01,30880.0,62.4145,62.4145,62.3755,62.3853,30880.0
2017-12-13 13:30:00,64.01,64.03,63.98,63.99,17835.0,62.3853,62.4048,62.356,62.3658,17835.0
2017-12-13 13:35:00,63.98,64.0,63.97,63.98,26928.0,62.356,62.3755,62.3463,62.356,26928.0
2017-12-13 13:40:00,63.98,64.0,63.96,63.99,27143.0,62.356,62.3755,62.3366,62.3658,27143.0
2017-12-13 13:45:00,63.99,63.99,63.95,63.96,35341.0,62.3658,62.3658,62.3268,62.3366,35341.0
2017-12-13 13:50:00,63.96,63.97,63.95,63.97,54536.0,62.3366,62.3463,62.3268,62.3463,54536.0
2017-12-13 13:55:00,63.97,63.98,63.93,63.95,38071.0,62.3463,62.356,62.3073,62.3268,38071.0
2017-12-13 14:00:00,63.97,64.11,63.95,63.99,48627.0,62.3463,62.4827,62.3268,62.3658,48627.0
2017-12-13 14:05:00,64.0,64.01,63.96,63.99,25120.0,62.3755,62.3853,62.3366,62.3658,25120.0
2017-12-13 14:10:00,64.01,64.02,63.99,64.01,16699.0,62.3853,62.395,62.3658,62.3853,16699.0
2017-12-13 14:15:00,64.01,64.01,63.96,63.97,33517.0,62.3853,62.3853,62.3366,62.3463,33517.0
2017-12-13 14:20:00,63.98,63.98,63.94,63.95,33773.0,62.356,62.356,62.3171,62.3268,33773.0
2017-12-13 14:25:00,63.95,63.99,63.92,63.99,52016.0,62.3268,62.3658,62.2976,62.3658,52016.0
2017-12-13 14:30:00,63.98,64.0,63.93,63.96,37157.0,62.356,62.3755,62.3073,62.3366,37157.0
2017-12-13 14:35:00,63.95,63.99,63.94,63.97,18396.0,62.3268,62.3658,62.3171,62.3463,18396.0
2017-12-13 14:40:00,63.97,63.99,63.96,63.97,27730.0,62.3463,62.3658,62.3366,62.3463,27730.0
2017-12-13 14:45:00,63.97,64.02,63.96,63.99,46529.0,62.3463,62.395,62.3366,62.3658,46529.0
2017-12-13 14:50:00,63.99,63.99,63.95,63.96,31740.0,62.3658,62.3658,62.3268,62.3366,31740.0
2017-12-13 14:55:00,63.97,63.99,63.96,63.97,30228.0,62.3463,62.3658,62.3366,62.3463,30228.0
2017-12-13 15:00:00,63.97,63.98,63.94,63.94,38207.0,62.3463,62.356,62.3171,62.3171,38207.0
2017-12-13 15:05:00,63.94,63.95,63.93,63.93,54516.0,62.3171,62.3268,62.3073,62.3073,54516.0
2017-12-13 15:10:00,63.93,63.95,63.92,63.92,61790.0,62.3073,62.3268,62.2976,62.2976,61790.0
2017-12-13 15:15:00,63.93,63.98,63.92,63.97,37026.0,62.3073,62.356,62.2976,62.3463,37026.0
2017-12-13 15:20:00,63.97,64.03,63.96,63.99,39507.0,62.3463,62.4048,62.3366,62.3658,39507.0
2017-12-13 15:25:00,63.99,64.0,63.94,63.97,85454.0,62.3658,62.3755,62.3171,62.3463,85454.0
2017-12-13 15:30:00,63.97,64.0,63.95,63.99,54494.0,62.3463,62.3755,62.3268,62.3658,54494.0
2017-12-13 15:35:00,63.99,63.99,63.94,63.97,103102.0,62.3658,62.3658,62.3171,62.3463,103102.0
2017-12-13 15:40:00,63.97,63.98,63.92,63.92,117760.0,62.3463,62.356,62.2976,62.2976,117760.0
2017-12-13 15:45:00,63.93,63.94,63.89,63.9,216176.0,62.3073,62.3171,62.2683,62.2781,216176.0
2017-12-13 15:50:00,63.89,63.89,63.54,63.68,129183.0,62.2683,62.2683,61.9272,62.0637,129183.0
2017-12-13 15:55:00,63.67,63.78,63.61,63.72,273745.0,62.0539,62.1611,61.9954,62.1026,273745.0
2017-12-14 09:30:00,63.93,63.93,63.5,63.56,70547.0,62.3073,62.3073,61.8882,61.9467,70547.0
2017-12-14 09:35:00,63.56,63.59,63.32,63.39,60795.0,61.9467,61.9759,61.7128,61.781,60795.0
2017-12-14 09:40:00,63.43,63.55,63.41,63.52,50679.0,61.82,61.937,61.8005,61.9077,50679.0
2017-12-14 09:45:00,63.51,63.55,63.42,63.5,40330.0,61.898,61.937,61.8103,61.8882,40330.0
2017-12-14 09:50:00,63.54,63.55,63.41,63.41,36781.0,61.9272,61.937,61.8005,61.8005,36781.0
2017-12-14 09:55:00,63.41,63.43,63.25,63.29,39895.0,61.8005,61.82,61.6446,61.6836,39895.0
2017-12-14 10:00:00,63.29,63.34,63.26,63.27,30911.0,61.6836,61.7323,61.6543,61.6641,30911.0
2017-12-14 10:05:00,63.28,63.33,63.25,63.28,62595.0,61.6738,61.7225,61.6446,61.6738,62595.0
2017-12-14 10:10:00,63.28,63.45,63.28,63.39,134614.0,61.6738,61.8395,61.6738,61.781,134614.0
2017-12-14 10:15:00,63.4,63.4,63.14,63.2,68413.0,61.7908,61.7908,61.5374,61.5958,68413.0
2017-12-14 10:20:00,63.19,63.2,63.01,63.11,59134.0,61.5861,61.5958,61.4107,61.5081,59134.0
2017-12-14 10:25:00,63.11,63.21,63.08,63.15,102283.0,61.5081,61.6056,61.4789,61.5471,102283.0
2017-12-14 10:30:00,63.13,63.17,63.06,63.08,37328.0,61.5276,61.5666,61.4594,61.4789,37328.0
2017-12-14 10:35:00,63.07,63.15,63.04,63.07,40226.0,61.4691,61.5471,61.4399,61.4691,40226.0
2017-12-14 10:40:00,63.08,63.1,62.96,62.97,40140.0,61.4789,61.4984,61.3619,61.3717,40140.0
2017-12-14 10:45:00,62.97,63.15,62.97,63.1,38211.0,61.3717,61.5471,61.3717,61.4984,38211.0
2017-12-14 10:50:00,63.1,63.16,63.08,63.16,34713.0,61.4984,61.5569,61.4789,61.5569,34713.0
2017-12-14 10:55:00,63.16,63.16,63.03,63.07,35917.0,61.5569,61.5569,61.4302,61.4691,35917.0
2017-12-14 11:00:00,63.07,63.12,63.01,63.01,29003.0,61.4691,61.5179,61.4107,61.4107,29003.0
2017-12-14 11:05:00,63.01,63.14,63.0,63.05,41028.0,61.4107,61.5374,61.4009,61.4497,41028.0
2017-12-14 11:10:00,63.06,63.1,63.03,63.07,42801.0,61.4594,61.4984,61.4302,61.4691,42801.0
2017-12-14 11:15:00,63.08,63.18,62.98,62.98,47695.0,61.4789,61.5764,61.3814,61.3814,47695.0
2017-12-14 11:20:00,62.98,63.01,62.92,62.98,39595.0,61.3814,61.4107,61.323,61.3814,39595.0
2017-12-14 11:25:00,62.98,63.15,62.98,63.08,52636.0,61.3814,61.5471,61.3814,61.4789,52636.0
2017-12-14 11:30:00,63.08,63.13,63.06,63.11,30680.0,61.4789,61.5276,61.4594,61.5081,30680.0
2017-12-14 11:35:00,63.11,63.15,63.08,63.13,27422.0,61.5081,61.5471,61.4789,61.5276,27422.0
2017-12-14 11:40:00,63.13,63.17,63.09,63.17,31217.0,61.5276,61.5666,61.4886,61.5666,31217.0
2017-12-14 11:45:00,63.17,63.19,63.1,63.1,38129.0,61.5666,61.5861,61.4984,61.4984,38129.0
2017-12-14 11:50:00,63.1,63.15,63.1,63.12,25203.0,61.4984,61.5471,61.4984,61.5179,25203.0
2017-12-14 11:55:00,63.12,63.15,63.09,63.09,28879.0,61.5179,61.5471,61.4886,61.4886,28879.0
2017-12-14 12:00:00,63.07,63.11,63.07,63.09,14603.0,61.4691,61.5081,61.4691,61.4886,14603.0
2017-12-14 12:05:00,63.1,63.13,63.1,63.1,27980.0,61.4984,61.5276,61.4984,61.4984,27980.0
2017-12-14 12:10:00,63.1,63.11,63.08,63.11,30556.0,61.4984,61.5081,61.4789,61.5081,30556.0
2017-12-14 12:15:00,63.11,63.12,63.08,63.1,16512.0,61.5081,61.5179,61.4789,61.4984,16512.0
2017-12-14 12:20:00,63.09,63.12,63.06,63.07,23500.0,61.4886,61.5179,61.4594,61.4691,23500.0
2017-12-14 12:25:00,63.06,63.08,63.06,63.07,22039.0,61.4594,61.4789,61.4594,61.4691,22039.0
2017-12-14 12:30:00,63.08,63.09,63.06,63.06,20552.0,61.4789,61.4886,61.4594,61.4594,20552.0
2017-12-14 12:35:00,63.06,63.11,63.06,63.09,26593.0,61.4594,61.5081,61.4594,61.4886,26593.0
2017-12-14 12:40:00,63.1,63.14,63.08,63.09,18258.0,61.4984,61.5374,61.4789,61.4886,18258.0
2017-12-14 12:45:00,63.09,63.1,63.07,63.09,16526.0,61.4886,61.4984,61.4691,61.4886,16526.0
2017-12-14 12:50:00,63.09,63.1,63.04,63.05,28615.0,61.4886,61.4984,61.4399,61.4497,28615.0
2017-12-14 12:55:00,63.05,63.09,63.03,63.03,27134.0,61.4497,61.4886,61.4302,61.4302,27134.0
2017-12-14 13:00:00,63.03,63.05,63.02,63.04,32868.0,61.4302,61.4497,61.4204,61.4399,32868.0
2017-12-14 13:05:00,63.03,63.05,63.02,63.03,38116.0,61.4302,61.4497,61.4204,61.4302,38116.0
2017-12-14 13:10:00,63.03,63.03,62.79,62.79,77653.0,61.4302,61.4302,61.1963,61.1963,77653.0
2017-12-14 13:15:00,62.8,62.8,62.76,62.79,61565.0,61.206,61.206,61.167,61.1963,61565.0
2017-12-14 13:20:00,62.79,62.8,62.72,62.79,47463.0,61.1963,61.206,61.128,61.1963,47463.0
2017-12-14 13:25:00,62.79,62.79,62.62,62.63,66406.0,61.1963,61.1963,61.0306,61.0403,66406.0
2017-12-14 13:30:00,62.63,62.66,62.53,62.63,66988.0,61.0403,61.0696,60.9429,61.0403,66988.0
2017-12-14 13:35:00,62.63,62.69,62.62,62.68,46632.0,61.0403,61.0988,61.0306,61.089,46632.0
2017-12-14 13:40:00,62.68,62.69,62.55,62.55,75586.0,61.089,61.0988,60.9623,60.9623,75586.0
2017-12-14 13:45:00,62.55,62.65,62.55,62.62,72929.0,60.9623,61.0598,60.9623,61.0306,72929.0
2017-12-14 13:50:00,62.62,62.68,62.6,62.67,54035.0,61.0306,61.089,61.0111,61.0793,54035.0
2017-12-14 13:55:00,62.67,62.68,62.61,62.64,54819.0,61.0793,61.089,61.0208,61.0501,54819.0
2017-12-14 14:00:00,62.64,62.71,62.63,62.69,53274.0,61.0501,61.1183,61.0403,61.0988,53274.0
2017-12-14 14:05:00,62.69,62.73,62.68,62.73,44828.0,61.0988,61.1378,61.089,61.1378,44828.0
2017-12-14 14:10:00,62.73,62.81,62.72,62.73,53017.0,61.1378,61.2157,61.128,61.1378,53017.0
2017-12-14 14:15:00,62.74,62.79,62.74,62.77,27577.0,61.1475,61.1963,61.1475,61.1768,27577.0
2017-12-14 14:20:00,62.79,62.82,62.69,62.72,30776.0,61.1963,61.2255,61.0988,61.128,30776.0
2017-12-14 14:25:00,62.74,62.76,62.66,62.66,34927.0,61.1475,61.167,61.0696,61.0696,34927.0
2017-12-14 14:30:00,62.66,62.69,62.64,62.67,37821.0,61.0696,61.0988,61.0501,61.0793,37821.0
2017-12-14 14:35:00,62.67,62.71,62.67,62.69,29466.0,61.0793,61.1183,61.0793,61.0988,29466.0
2017-12-14 14:40:00,62.69,62.84,62.68,62.84,32851.0,61.0988,61.245,61.089,61.245,32851.0
2017-12-14 14:45:00,62.84,62.9,62.83,62.88,56756.0,61.245,61.3035,61.2352,61.284,56756.0
2017-12-14 14:50:00,62.88,62.91,62.85,62.9,28440.0,61.284,61.3132,61.2547,61.3035,28440.0
2017-12-14 14:55:00,62.9,62.95,62.9,62.93,27399.0,61.3035,61.3522,61.3035,61.3327,27399.0
2017-12-14 15:00:00,62.93,62.96,62.85,62.86,47972.0,61.3327,61.3619,61.2547,61.2645,47972.0
2017-12-14 15:05:00,62.87,62.87,62.83,62.84,46994.0,61.2742,61.2742,61.2352,61.245,46994.0
2017-12-14 15:10:00,62.84,62.89,62.83,62.87,47322.0,61.245,61.2937,61.2352,61.2742,47322.0
2017-12-14 15:15:00,62.87,62.89,62.84,62.85,52802.0,61.2742,61.2937,61.245,61.2547,52802.0
2017-12-14 15:20:00,62.86,62.89,62.85,62.87,37346.0,61.2645,61.2937,61.2547,61.2742,37346.0
2017-12-14 15:25:00,62.86,62.89,62.84,62.87,42256.0,61.2645,61.2937,61.245,61.2742,42256.0
2017-12-14 15:30:00,62.87,62.89,62.84,62.88,40050.0,61.2742,61.2937,61.245,61.284,40050.0
2017-12-14 15:35:00,62.88,62.92,62.87,62.88,61815.0,61.284,61.323,61.2742,61.284,61815.0
2017-12-14 15:40:00,62.88,62.96,62.85,62.95,58618.0,61.284,61.3619,61.2547,61.3522,58618.0
2017-12-14 15:45:00,62.94,63.03,62.93,63.03,89336.0,61.3424,61.4302,61.3327,61.4302,89336.0
2017-12-14 15:50:00,63.02,63.05,62.27,62.33,844705.0,61.4204,61.4497,60.6895,60.7479,844705.0
2017-12-14 15:55:00,62.33,62.54,62.3,62.44,1167969.0,60.7479,60.9526,60.7187,60.8551,1167969.0
2017-12-15 09:30:00,62.36,62.46,62.04,62.3,995064.0,60.7772,60.8746,60.4653,60.7187,995064.0
2017-12-15 09:35:00,62.32,62.53,62.27,62.44,168071.0,60.7382,60.9429,60.6895,60.8551,168071.0
2017-12-15 09:40:00,62.44,62.45,62.23,62.31,96977.0,60.8551,60.8649,60.6505,60.7284,96977.0
2017-12-15 09:45:00,62.29,62.37,62.2,62.28,131963.0,60.7089,60.7869,60.6212,60.6992,131963.0
2017-12-15 09:50:00,62.28,62.45,62.26,62.41,255100.0,60.6992,60.8649,60.6797,60.8259,255100.0
2017-12-15 09:55:00,62.41,62.59,62.39,62.55,88092.0,60.8259,61.0013,60.8064,60.9623,88092.0
2017-12-15 10:00:00,62.54,62.83,62.54,62.79,61811.0,60.9526,61.2352,60.9526,61.1963,61811.0
2017-12-15 10:05:00,62.81,63.06,62.79,62.88,84948.0,61.2157,61.4594,61.1963,61.284,84948.0
2017-12-15 10:10:00,62.88,63.07,62.88,62.97,75684.0,61.284,61.4691,61.284,61.3717,75684.0
2017-12-15 10:15:00,62.96,63.06,62.93,63.03,91709.0,61.3619,61.4594,61.3327,61.4302,91709.0
2017-12-15 10:20:00,63.03,63.19,63.02,63.17,78871.0,61.4302,61.5861,61.4204,61.5666,78871.0
2017-12-15 10:25:00,63.18,63.26,63.13,63.13,53460.0,61.5764,61.6543,61.5276,61.5276,53460.0
2017-12-15 10:30:00,63.13,63.19,62.96,62.96,56364.0,61.5276,61.5861,61.3619,61.3619,56364.0
2017-12-15 10:35:00,62.95,63.05,62.9,63.03,69360.0,61.3522,61.4497,61.3035,61.4302,69360.0
2017-12-15 10:40:00,63.04,63.23,63.04,63.18,68375.0,61.4399,61.6251,61.4399,61.5764,68375.0
2017-12-15 10:45:00,63.16,63.29,63.13,63.29,96755.0,61.5569,61.6836,61.5276,61.6836,96755.0
2017-12-15 10:50:00,63.27,63.29,63.14,63.27,154945.0,61.6641,61.6836,61.5374,61.6641,154945.0
2017-12-15 10:55:00,63.27,63.34,63.26,63.33,75480.0,61.6641,61.7323,61.6543,61.7225,75480.0
2017-12-15 11:00:00,63.34,63.34,63.18,63.22,61011.0,61.7323,61.7323,61.5764,61.6153,61011.0
2017-12-15 11:05:00,63.23,63.28,63.11,63.15,69994.0,61.6251,61.6738,61.5081,61.5471,69994.0
2017-12-15 11:10:00,63.15,63.37,63.1,63.35,66349.0,61.5471,61.7615,61.4984,61.742,66349.0
2017-12-15 11:15:00,63.35,63.36,63.24,63.27,27419.0,61.742,61.7518,61.6348,61.6641,27419.0
2017-12-15 11:20:00,63.27,63.28,63.12,63.15,29598.0,61.6641,61.6738,61.5179,61.5471,29598.0
2017-12-15 11:25:00,63.14,63.15,63.09,63.12,23259.0,61.5374,61.5471,61.4886,61.5179,23259.0
2017-12-15 11:30:00,63.12,63.15,63.08,63.09,29213.0,61.5179,61.5471,61.4789,61.4886,29213.0
2017-12-15 11:35:00,63.08,63.11,63.02,63.07,31466.0,61.4789,61.5081,61.4204,61.4691,31466.0
2017-12-15 11:40:00,63.07,63.17,63.05,63.17,36594.0,61.4691,61.5666,61.4497,61.5666,36594.0
2017-12-15 11:45:00,63.17,63.18,63.1,63.13,60270.0,61.5666,61.5764,61.4984,61.5276,60270.0
2017-12-15 11:50:00,63.13,63.19,63.06,63.17,76239.0,61.5276,61.5861,61.4594,61.5666,76239.0
2017-12-15 11:55:00,63.17,63.18,63.09,63.12,18305.0,61.5666,61.5764,61.4886,61.5179,18305.0
2017-12-15 12:00:00,63.13,63.17,63.12,63.13,10274.0,61.5276,61.5666,61.5179,61.5276,10274.0
2017-12-15 12:05:00,63.12,63.14,63.07,63.1,26692.0,61.5179,61.5374,61.4691,61.4984,26692.0
2017-12-15 12:10:00,63.1,63.12,63.03,63.03,15980.0,61.4984,61.5179,61.4302,61.4302,15980.0
2017-12-15 12:15:00,63.02,63.12,62.95,63.1,34757.0,61.4204,61.5179,61.3522,61.4984,34757.0
2017-12-15 12:20:00,63.11,63.12,63.07,63.11,9204.0,61.5081,61.5179,61.4691,61.5081,9204.0
2017-12-15 12:25:00,63.1,63.11,62.98,63.01,21520.0,61.4984,61.5081,61.3814,61.4107,21520.0
2017-12-15 12:30:00,63.01,63.01,62.81,62.91,37056.0,61.4107,61.4107,61.2157,61.3132,37056.0
2017-12-15 12:35:00,62.91,62.92,62.86,62.87,43945.0,61.3132,61.323,61.2645,61.2742,43945.0
2017-12-15 12:40:00,62.87,62.87,62.78,62.78,9644.0,61.2742,61.2742,61.1865,61.1865,9644.0
2017-12-15 12:45:00,62.8,62.86,62.69,62.86,70785.0,61.206,61.2645,61.0988,61.2645,70785.0
2017-12-15 12:50:00,62.86,62.86,62.73,62.84,20548.0,61.2645,61.2645,61.1378,61.245,20548.0
2017-12-15 12:55:00,62.83,62.85,62.78,62.81,14048.0,61.2352,61.2547,61.1865,61.2157,14048.0
2017-12-15 13:00:00,62.8,62.8,62.75,62.78,9002.0,61.206,61.206,61.1573,61.1865,9002.0
2017-12-15 13:05:00,62.77,62.83,62.73,62.73,29123.0,61.1768,61.2352,61.1378,61.1378,29123.0
2017-12-15 13:10:00,62.74,62.74,62.69,62.69,13074.0,61.1475,61.1475,61.0988,61.0988,13074.0
2017-12-15 13:15:00,62.71,62.78,62.71,62.74,19023.0,61.1183,61.1865,61.1183,61.1475,19023.0
2017-12-15 13:20:00,62.74,62.85,62.69,62.85,38538.0,61.1475,61.2547,61.0988,61.2547,38538.0
2017-12-15 13:25:00,62.87,62.9,62.82,62.86,9928.0,61.2742,61.3035,61.2255,61.2645,9928.0
2017-12-15 13:30:00,62.87,62.92,62.78,62.85,30021.0,61.2742,61.323,61.1865,61.2547,30021.0
2017-12-15 13:35:00,62.84,62.91,62.84,62.91,46427.0,61.245,61.3132,61.245,61.3132,46427.0
2017-12-15 13:40:00,62.93,62.95,62.83,62.86,26599.0,61.3327,61.3522,61.2352,61.2645,26599.0
2017-12-15 13:45:00,62.86,62.89,62.83,62.84,9084.0,61.2645,61.2937,61.2352,61.245,9084.0
2017-12-15 13:50:00,62.85,62.9,62.82,62.9,23458.0,61.2547,61.3035,61.2255,61.3035,23458.0
2017-12-15 13:55:00,62.91,62.92,62.82,62.82,31880.0,61.3132,61.323,61.2255,61.2255,31880.0
2017-12-15 14:00:00,62.83,62.86,62.77,62.78,66588.0,61.2352,61.2645,61.1768,61.1865,66588.0
2017-12-15 14:05:00,62.79,62.79,62.7,62.77,31574.0,61.1963,61.1963,61.1085,61.1768,31574.0
2017-12-15 14:10:00,62.78,62.8,62.76,62.8,21361.0,61.1865,61.206,61.167,61.206,21361.0
2017-12-15 14:15:00,62.8,62.8,62.77,62.79,32149.0,61.206,61.206,61.1768,61.1963,32149.0
2017-12-15 14:20:00,62.79,62.8,62.72,62.74,25100.0,61.1963,61.206,61.128,61.1475,25100.0
2017-12-15 14:25:00,62.73,62.75,62.69,62.69,32112.0,61.1378,61.1573,61.0988,61.0988,32112.0
2017-12-15 14:30:00,62.68,62.7,62.67,62.68,52164.0,61.089,61.1085,61.0793,61.089,52164.0
2017-12-15 14:35:00,62.68,62.7,62.66,62.69,40940.0,61.089,61.1085,61.0696,61.0988,40940.0
2017-12-15 14:40:00,62.69,62.7,62.66,62.69,33677.0,61.0988,61.1085,61.0696,61.0988,33677.0
2017-12-15 14:45:00,62.69,62.7,62.67,62.69,30576.0,61.0988,61.1085,61.0793,61.0988,30576.0
2017-12-15 14:50:00,62.69,62.71,62.62,62.67,91655.0,61.0988,61.1183,61.0306,61.0793,91655.0
2017-12-15 14:55:00,62.68,62.7,62.64,62.67,81221.0,61.089,61.1085,61.0501,61.0793,81221.0
2017-12-15 15:00:00,62.68,62.7,62.64,62.69,95392.0,61.089,61.1085,61.0501,61.0988,95392.0
2017-12-15 15:05:00,62.69,62.7,62.66,62.68,71336.0,61.0988,61.1085,61.0696,61.089,71336.0
2017-12-15 15:10:00,62.69,62.7,62.67,62.68,76958.0,61.0988,61.1085,61.0793,61.089,76958.0
2017-12-15 15:15:00,62.69,62.7,62.65,62.66,69562.0,61.0988,61.1085,61.0598,61.0696,69562.0
2017-12-15 15:20:00,62.67,62.69,62.65,62.66,97457.0,61.0793,61.0988,61.0598,61.0696,97457.0
2017-12-15 15:25:00,62.67,62.69,62.66,62.66,74763.0,61.0793,61.0988,61.0696,61.0696,74763.0
2017-12-15 15:30:00,62.67,62.7,62.65,62.68,65180.0,61.0793,61.1085,61.0598,61.089,65180.0
2017-12-15 15:35:00,62.69,62.69,62.5,62.55,116455.0,61.0988,61.0988,60.9136,60.9623,116455.0
2017-12-15 15:40:00,62.56,62.57,62.49,62.52,53671.0,60.9721,60.9818,60.9039,60.9331,53671.0
2017-12-15 15:45:00,62.53,62.53,62.38,62.48,108517.0,60.9429,60.9429,60.7967,60.8941,108517.0
2017-12-15 15:50:00,62.47,62.49,62.39,62.4,114315.0,60.8844,60.9039,60.8064,60.8162,114315.0
2017-12-15 15:55:00,62.41,62.57,62.4,62.55,271340.0,60.8259,60.9818,60.8162,60.9623,271340.0
2017-12-18 09:30:00,62.56,63.27,62.52,62.89,143607.0,60.9721,61.6641,60.9331,61.2937,143607.0
2017-12-18 09:35:00,62.86,62.98,62.67,62.9,53975.0,61.2645,61.3814,61.0793,61.3035,53975.0
2017-12-18 09:40:00,62.91,62.97,62.77,62.94,54273.0,61.3132,61.3717,61.1768,61.3424,54273.0
2017-12-18 09:45:00,62.94,62.95,62.72,62.81,27974.0,61.3424,61.3522,61.128,61.2157,27974.0
2017-12-18 09:50:00,62.81,62.93,62.73,62.73,45707.0,61.2157,61.3327,61.1378,61.1378,45707.0
2017-12-18 09:55:00,62.72,62.73,62.47,62.54,55952.0,61.128,61.1378,60.8844,60.9526,55952.0
2017-12-18 10:00:00,62.5,62.73,62.5,62.66,15146.0,60.9136,61.1378,60.9136,61.0696,15146.0
2017-12-18 10:05:00,62.66,62.71,62.62,62.69,22586.0,61.0696,61.1183,61.0306,61.0988,22586.0
2017-12-18 10:10:00,62.68,62.77,62.68,62.74,28334.0,61.089,61.1768,61.089,61.1475,28334.0
2017-12-18 10:15:00,62.73,62.85,62.73,62.84,51469.0,61.1378,61.2547,61.1378,61.245,51469.0
2017-12-18 10:20:00,62.84,62.89,62.81,62.85,20050.0,61.245,61.2937,61.2157,61.2547,20050.0
2017-12-18 10:25:00,62.87,62.89,62.78,62.79,20843.0,61.2742,61.2937,61.1865,61.1963,20843.0
2017-12-18 10:30:00,62.79,62.82,62.76,62.8,20221.0,61.1963,61.2255,61.167,61.206,20221.0
2017-12-18 10:35:00,62.81,62.85,62.78,62.84,33036.0,61.2157,61.2547,61.1865,61.245,33036.0
2017-12-18 10:40:00,62.84,62.89,62.83,62.85,12141.0,61.245,61.2937,61.2352,61.2547,12141.0
2017-12-18 10:45:00,62.84,62.87,62.76,62.83,19142.0,61.245,61.2742,61.167,61.2352,19142.0
2017-12-18 10:50:00,62.84,62.84,62.77,62.84,16624.0,61.245,61.245,61.1768,61.245,16624.0
2017-12-18 10:55:00,62.86,62.89,62.82,62.89,18812.0,61.2645,61.2937,61.2255,61.2937,18812.0
2017-12-18 11:00:00,62.87,62.91,62.84,62.84,34347.0,61.2742,61.3132,61.245,61.245,34347.0
2017-12-18 11:05:00,62.85,62.92,62.84,62.89,57347.0,61.2547,61.323,61.245,61.2937,57347.0
2017-12-18 11:10:00,62.88,62.89,62.79,62.8,25800.0,61.284,61.2937,61.1963,61.206,25800.0
2017-12-18 11:15:00,62.81,62.88,62.79,62.82,37302.0,61.2157,61.284,61.1963,61.2255,37302.0
2017-12-18 11:20:00,62.82,62.87,62.81,62.87,12694.0,61.2255,61.2742,61.2157,61.2742,12694.0
2017-12-18 11:25:00,62.88,62.96,62.88,62.94,23777.0,61.284,61.3619,61.284,61.3424,23777.0
2017-12-18 11:30:00,62.95,62.97,62.83,62.92,31341.0,61.3522,61.3717,61.2352,61.323,31341.0
2017-12-18 11:35:00,62.89,62.93,62.87,62.9,10432.0,61.2937,61.3327,61.2742,61.3035,10432.0
2017-12-18 11:40:00,62.9,62.93,62.89,62.91,10805.0,61.3035,61.3327,61.2937,61.3132,10805.0
2017-12-18 11:45:00,62.9,62.92,62.83,62.88,59732.0,61.3035,61.323,61.2352,61.284,59732.0
2017-12-18 11:50:00,62.87,63.04,62.87,63.0,21590.0,61.2742,61.4399,61.2742,61.4009,21590.0
2017-12-18 11:55:00,62.98,63.0,62.9,62.94,13767.0,61.3814,61.4009,61.3035,61.3424,13767.0
2017-12-18 12:00:00,62.94,63.0,62.89,62.92,27476.0,61.3424,61.4009,61.2937,61.323,27476.0
2017-12-18 12:05:00,62.89,63.06,62.88,63.04,46994.0,61.2937,61.4594,61.284,61.4399,46994.0
2017-12-18 12:10:00,63.04,63.11,63.03,63.11,17331.0,61.4399,61.5081,61.4302,61.5081,17331.0
2017-12-18 12:15:00,63.11,63.15,63.09,63.09,38660.0,61.5081,61.5471,61.4886,61.4886,38660.0
2017-12-18 12:20:00,63.1,63.13,63.06,63.13,24579.0,61.4984,61.5276,61.4594,61.5276,24579.0
2017-12-18 12:25:00,63.13,63.23,63.11,63.22,243233.0,61.5276,61.6251,61.5081,61.6153,243233.0
2017-12-18 12:30:00,63.23,63.37,63.21,63.37,27770.0,61.6251,61.7615,61.6056,61.7615,27770.0
2017-12-18 12:35:00,63.34,63.4,63.34,63.39,26901.0,61.7323,61.7908,61.7323,61.781,26901.0
2017-12-18 12:40:00,63.39,63.48,63.38,63.48,26923.0,61.781,61.8687,61.7713,61.8687,26923.0
2017-12-18 12:45:00,63.47,63.52,63.45,63.5,20307.0,61.859,61.9077,61.8395,61.8882,20307.0
2017-12-18 12:50:00,63.5,63.5,63.38,63.4,14090.0,61.8882,61.8882,61.7713,61.7908,14090.0
2017-12-18 12:55:00,63.39,63.41,63.32,63.34,26896.0,61.781,61.8005,61.7128,61.7323,26896.0
2017-12-18 13:00:00,63.36,63.45,63.36,63.43,13238.0,61.7518,61.8395,61.7518,61.82,13238.0
2017-12-18 13:05:00,63.44,63.46,63.4,63.42,12477.0,61.8298,61.8492,61.7908,61.8103,12477.0
2017-12-18 13:10:00,63.41,63.42,63.35,63.37,10210.0,61.8005,61.8103,61.742,61.7615,10210.0
2017-12-18 13:15:00,63.38,63.39,63.3,63.33,13020.0,61.7713,61.781,61.6933,61.7225,13020.0
2017-12-18 13:20:00,63.33,63.36,63.31,63.34,15171.0,61.7225,61.7518,61.7031,61.7323,15171.0
2017-12-18 13:25:00,63.34,63.35,63.25,63.25,11492.0,61.7323,61.742,61.6446,61.6446,11492.0
2017-12-18 13:30:00,63.25,63.27,63.17,63.18,13048.0,61.6446,61.6641,61.5666,61.5764,13048.0
2017-12-18 13:35:00,63.18,63.31,63.18,63.29,63414.0,61.5764,61.7031,61.5764,61.6836,63414.0
2017-12-18 13:40:00,63.3,63.3,63.22,63.24,13467.0,61.6933,61.6933,61.6153,61.6348,13467.0
2017-12-18 13:45:00,63.25,63.32,63.25,63.31,20300.0,61.6446,61.7128,61.6446,61.7031,20300.0
2017-12-18 13:50:00,63.32,63.32,63.19,63.2,13627.0,61.7128,61.7128,61.5861,61.5958,13627.0
2017-12-18 13:55:00,63.19,63.21,63.14,63.21,15447.0,61.5861,61.6056,61.5374,61.6056,15447.0
2017-12-18 14:00:00,63.2,63.29,63.13,63.29,140589.0,61.5958,61.6836,61.5276,61.6836,140589.0
2017-12-18 14:05:00,63.29,63.31,63.26,63.28,15265.0,61.6836,61.7031,61.6543,61.6738,15265.0
2017-12-18 14:10:00,63.28,63.28,63.23,63.28,45468.0,61.6738,61.6738,61.6251,61.6738,45468.0
2017-12-18 14:15:00,63.29,63.33,63.27,63.28,14293.0,61.6836,61.7225,61.6641,61.6738,14293.0
2017-12-18 14:20:00,63.28,63.29,63.26,63.29,11311.0,61.6738,61.6836,61.6543,61.6836,11311.0
2017-12-18 14:25:00,63.29,63.32,63.27,63.29,14880.0,61.6836,61.7128,61.6641,61.6836,14880.0
2017-12-18 14:30:00,63.3,63.33,63.28,63.31,17532.0,61.6933,61.7225,61.6738,61.7031,17532.0
2017-12-18 14:35:00,63.31,63.33,63.29,63.33,16266.0,61.7031,61.7225,61.6836,61.7225,16266.0
2017-12-18 14:40:00,63.33,63.35,63.3,63.34,18474.0,61.7225,61.742,61.6933,61.7323,18474.0
2017-12-18 14:45:00,63.35,63.36,63.33,63.36,12100.0,61.742,61.7518,61.7225,61.7518,12100.0
2017-12-18 14:50:00,63.36,63.36,63.29,63.3,18333.0,61.7518,61.7518,61.6836,61.6933,18333.0
2017-12-18 14:55:00,63.29,63.37,63.29,63.35,13040.0,61.6836,61.7615,61.6836,61.742,13040.0
2017-12-18 15:00:00,63.35,63.4,63.35,63.38,19875.0,61.742,61.7908,61.742,61.7713,19875.0
2017-12-18 15:05:00,63.38,63.4,63.36,63.38,19670.0,61.7713,61.7908,61.7518,61.7713,19670.0
2017-12-18 15:10:00,63.38,63.39,63.35,63.37,13717.0,61.7713,61.781,61.742,61.7615,13717.0
2017-12-18 15:15:00,63.37,63.4,63.35,63.36,31683.0,61.7615,61.7908,61.742,61.7518,31683.0
2017-12-18 15:20:00,63.37,63.38,63.34,63.34,21675.0,61.7615,61.7713,61.7323,61.7323,21675.0
2017-12-18 15:25:00,63.34,63.34,63.28,63.28,26977.0,61.7323,61.7323,61.6738,61.6738,26977.0
2017-12-18 15:30:00,63.28,63.29,63.24,63.29,21549.0,61.6738,61.6836,61.6348,61.6836,21549.0
2017-12-18 15:35:00,63.29,63.34,63.27,63.29,53319.0,61.6836,61.7323,61.6641,61.6836,53319.0
2017-12-18 15:40:00,63.29,63.31,63.28,63.29,46529.0,61.6836,61.7031,61.6738,61.6836,46529.0
2017-12-18 15:45:00,63.29,63.33,63.28,63.32,46034.0,61.6836,61.7225,61.6738,61.7128,46034.0
2017-12-18 15:50:00,63.32,63.39,63.31,63.39,86649.0,61.7128,61.781,61.7031,61.781,86649.0
2017-12-18 15:55:00,63.39,63.39,63.31,63.35,182816.0,61.781,61.781,61.7031,61.742,182816.0
2017-12-19 09:30:00,63.41,64.25,63.39,64.25,103377.0,61.8005,62.6192,61.781,62.6192,103377.0
2017-12-19 09:35:00,64.25,64.45,64.2,64.44,96224.0,62.6192,62.8141,62.5705,62.8044,96224.0
2017-12-19 09:40:00,64.45,64.45,64.24,64.33,129666.0,62.8141,62.8141,62.6095,62.6972,129666.0
2017-12-19 09:45:00,64.31,64.41,64.04,64.04,45747.0,62.6777,62.7751,62.4145,62.4145,45747.0
2017-12-19 09:50:00,64.05,64.05,63.84,63.88,99979.0,62.4243,62.4243,62.2196,62.2586,99979.0
2017-12-19 09:55:00,63.88,63.99,63.84,63.85,48589.0,62.2586,62.3658,62.2196,62.2293,48589.0
2017-12-19 10:00:00,63.83,63.89,63.77,63.86,57773.0,62.2099,62.2683,62.1514,62.2391,57773.0
2017-12-19 10:05:00,63.88,63.94,63.86,63.91,37081.0,62.2586,62.3171,62.2391,62.2878,37081.0
2017-12-19 10:10:00,63.92,63.97,63.84,63.85,27530.0,62.2976,62.3463,62.2196,62.2293,27530.0
2017-12-19 10:15:00,63.84,63.91,63.77,63.77,20793.0,62.2196,62.2878,62.1514,62.1514,20793.0
2017-12-19 10:20:00,63.77,63.78,63.63,63.64,23320.0,62.1514,62.1611,62.0149,62.0247,23320.0
2017-12-19 10:25:00,63.63,63.73,63.63,63.69,24391.0,62.0149,62.1124,62.0149,62.0734,24391.0
2017-12-19 10:30:00,63.7,63.8,63.7,63.74,19268.0,62.0832,62.1806,62.0832,62.1221,19268.0
2017-12-19 10:35:00,63.74,63.85,63.7,63.85,80418.0,62.1221,62.2293,62.0832,62.2293,80418.0
2017-12-19 10:40:00,63.85,63.86,63.77,63.78,35698.0,62.2293,62.2391,62.1514,62.1611,35698.0
2017-12-19 10:45:00,63.78,63.8,63.75,63.78,31801.0,62.1611,62.1806,62.1319,62.1611,31801.0
2017-12-19 10:50:00,63.78,63.79,63.75,63.75,30465.0,62.1611,62.1709,62.1319,62.1319,30465.0
2017-12-19 10:55:00,63.75,63.78,63.75,63.77,16814.0,62.1319,62.1611,62.1319,62.1514,16814.0
2017-12-19 11:00:00,63.77,63.8,63.76,63.77,24102.0,62.1514,62.1806,62.1416,62.1514,24102.0
2017-12-19 11:05:00,63.77,63.79,63.7,63.73,29961.0,62.1514,62.1709,62.0832,62.1124,29961.0
2017-12-19 11:10:00,63.73,63.75,63.68,63.75,20197.0,62.1124,62.1319,62.0637,62.1319,20197.0
2017-12-19 11:15:00,63.75,63.77,63.72,63.76,21410.0,62.1319,62.1514,62.1026,62.1416,21410.0
2017-12-19 11:20:00,63.77,63.77,63.68,63.69,22596.0,62.1514,62.1514,62.0637,62.0734,22596.0
2017-12-19 11:25:00,63.69,63.7,63.65,63.65,11501.0,62.0734,62.0832,62.0344,62.0344,11501.0
2017-12-19 11:30:00,63.66,63.77,63.65,63.73,40157.0,62.0442,62.1514,62.0344,62.1124,40157.0
2017-12-19 11:35:00,63.73,63.82,63.73,63.79,31398.0,62.1124,62.2001,62.1124,62.1709,31398.0
2017-12-19 11:40:00,63.79,63.83,63.77,63.8,28809.0,62.1709,62.2099,62.1514,62.1806,28809.0
2017-12-19 11:45:00,63.8,63.84,63.73,63.84,45540.0,62.1806,62.2196,62.1124,62.2196,45540.0
2017-12-19 11:50:00,63.84,63.91,63.83,63.84,17339.0,62.2196,62.2878,62.2099,62.2196,17339.0
2017-12-19 11:55:00,63.83,63.83,63.77,63.81,13520.0,62.2099,62.2099,62.1514,62.1904,13520.0
2017-12-19 12:00:00,63.81,63.82,63.78,63.79,12839.0,62.1904,62.2001,62.1611,62.1709,12839.0
2017-12-19 12:05:00,63.78,63.83,63.74,63.75,22119.0,62.1611,62.2099,62.1221,62.1319,22119.0
2017-12-19 12:10:00,63.74,63.84,63.74,63.79,39552.0,62.1221,62.2196,62.1221,62.1709,39552.0
2017-12-19 12:15:00,63.79,63.82,63.77,63.81,13023.0,62.1709,62.2001,62.1514,62.1904,13023.0
2017-12-19 12:20:00,63.8,63.8,63.56,63.59,24207.0,62.1806,62.1806,61.9467,61.9759,24207.0
2017-12-19 12:25:00,63.59,63.76,63.57,63.75,32785.0,61.9759,62.1416,61.9565,62.1319,32785.0
2017-12-19 12:30:00,63.75,63.94,63.71,63.91,134045.0,62.1319,62.3171,62.0929,62.2878,134045.0
2017-12-19 12:35:00,63.91,64.19,63.9,64.18,278105.0,62.2878,62.5607,62.2781,62.551,278105.0
2017-12-19 12:40:00,64.17,64.49,64.17,64.43,280757.0,62.5412,62.8531,62.5412,62.7946,280757.0
2017-12-19 12:45:00,64.41,64.5,64.37,64.41,145054.0,62.7751,62.8629,62.7362,62.7751,145054.0
2017-12-19 12:50:00,64.4,64.43,64.33,64.36,129503.0,62.7654,62.7946,62.6972,62.7264,129503.0
2017-12-19 12:55:00,64.36,64.46,64.32,64.42,123878.0,62.7264,62.8239,62.6874,62.7849,123878.0
2017-12-19 13:00:00,64.42,64.49,64.4,64.48,65907.0,62.7849,62.8531,62.7654,62.8434,65907.0
2017-12-19 13:05:00,64.48,64.49,64.38,64.43,78882.0,62.8434,62.8531,62.7459,62.7946,78882.0
2017-12-19 13:10:00,64.43,64.52,64.4,64.42,79666.0,62.7946,62.8823,62.7654,62.7849,79666.0
2017-12-19 13:15:00,64.41,64.49,64.4,64.4,47791.0,62.7751,62.8531,62.7654,62.7654,47791.0
2017-12-19 13:20:00,64.4,64.41,64.21,64.21,70080.0,62.7654,62.7751,62.5802,62.5802,70080.0
2017-12-19 13:25:00,64.22,64.26,64.15,64.25,36610.0,62.59,62.6289,62.5217,62.6192,36610.0
2017-12-19 13:30:00,64.22,64.27,64.16,64.21,20804.0,62.59,62.6387,62.5315,62.5802,20804.0
2017-12-19 13:35:00,64.2,64.23,64.18,64.21,32742.0,62.5705,62.5997,62.551,62.5802,32742.0
2017-12-19 13:40:00,64.2,64.3,64.19,64.24,57129.0,62.5705,62.6679,62.5607,62.6095,57129.0
2017-12-19 13:45:00,64.23,64.33,64.23,64.25,42934.0,62.5997,62.6972,62.5997,62.6192,42934.0
2017-12-19 13:50:00,64.24,64.32,64.18,64.22,40787.0,62.6095,62.6874,62.551,62.59,40787.0
2017-12-19 13:55:00,64.23,64.24,64.18,64.21,28282.0,62.5997,62.6095,62.551,62.5802,28282.0
2017-12-19 14:00:00,64.22,64.22,64.14,64.14,24816.0,62.59,62.59,62.512,62.512,24816.0
2017-12-19 14:05:00,64.16,64.16,64.03,64.05,29480.0,62.5315,62.5315,62.4048,62.4243,29480.0
2017-12-19 14:10:00,64.06,64.07,63.9,63.91,41106.0,62.434,62.4438,62.2781,62.2878,41106.0
2017-12-19 14:15:00,63.91,64.07,63.89,64.0,125899.0,62.2878,62.4438,62.2683,62.3755,125899.0
2017-12-19 14:20:00,63.99,64.02,63.97,64.01,24807.0,62.3658,62.395,62.3463,62.3853,24807.0
2017-12-19 14:25:00,64.01,64.02,63.94,63.98,29711.0,62.3853,62.395,62.3171,62.356,29711.0
2017-12-19 14:30:00,63.99,64.01,63.96,63.99,31585.0,62.3658,62.3853,62.3366,62.3658,31585.0
2017-12-19 14:35:00,63.99,63.99,63.96,63.98,38089.0,62.3658,62.3658,62.3366,62.356,38089.0
2017-12-19 14:40:00,63.98,63.98,63.88,63.95,31993.0,62.356,62.356,62.2586,62.3268,31993.0
2017-12-19 14:45:00,63.93,63.93,63.86,63.88,26296.0,62.3073,62.3073,62.2391,62.2586,26296.0
2017-12-19 14:50:00,63.87,63.9,63.84,63.86,33864.0,62.2488,62.2781,62.2196,62.2391,33864.0
2017-12-19 14:55:00,63.86,63.93,63.84,63.91,62767.0,62.2391,62.3073,62.2196,62.2878,62767.0
2017-12-19 15:00:00,63.92,63.93,63.85,63.89,54550.0,62.2976,62.3073,62.2293,62.2683,54550.0
2017-12-19 15:05:00,63.87,63.91,63.84,63.9,50076.0,62.2488,62.2878,62.2196,62.2781,50076.0
2017-12-19 15:10:00,63.9,63.92,63.89,63.9,25538.0,62.2781,62.2976,62.2683,62.2781,25538.0
2017-12-19 15:15:00,63.9,63.9,63.87,63.87,34363.0,62.2781,62.2781,62.2488,62.2488,34363.0
2017-12-19 15:20:00,63.88,63.94,63.87,63.9,23600.0,62.2586,62.3171,62.2488,62.2781,23600.0
2017-12-19 15:25:00,63.89,63.91,63.86,63.91,46634.0,62.2683,62.2878,62.2391,62.2878,46634.0
2017-12-19 15:30:00,63.91,63.92,63.85,63.88,71905.0,62.2878,62.2976,62.2293,62.2586,71905.0
2017-12-19 15:35:00,63.89,63.89,63.8,63.81,111222.0,62.2683,62.2683,62.1806,62.1904,111222.0
2017-12-19 15:40:00,63.81,63.83,63.78,63.79,71750.0,62.1904,62.2099,62.1611,62.1709,71750.0
2017-12-19 15:45:00,63.8,63.8,63.62,63.65,89440.0,62.1806,62.1806,62.0052,62.0344,89440.0
2017-12-19 15:50:00,63.65,63.66,63.48,63.48,110898.0,62.0344,62.0442,61.8687,61.8687,110898.0
2017-12-19 15:55:00,63.48,63.62,63.38,63.53,277271.0,61.8687,62.0052,61.7713,61.9175,277271.0
2017-12-20 09:30:00,63.8,63.88,63.39,63.54,145713.0,62.1806,62.2586,61.781,61.9272,145713.0
2017-12-20 09:35:00,63.56,63.73,63.47,63.56,76334.0,61.9467,62.1124,61.859,61.9467,76334.0
2017-12-20 09:40:00,63.48,63.59,63.34,63.46,127159.0,61.8687,61.9759,61.7323,61.8492,127159.0
2017-12-20 09:45:00,63.42,63.45,63.18,63.2,65489.0,61.8103,61.8395,61.5764,61.5958,65489.0
2017-12-20 09:50:00,63.2,63.45,63.2,63.3,101864.0,61.5958,61.8395,61.5958,61.6933,101864.0
2017-12-20 09:55:00,63.3,63.34,63.26,63.27,61252.0,61.6933,61.7323,61.6543,61.6641,61252.0
2017-12-20 10:00:00,63.29,63.36,63.25,63.27,59005.0,61.6836,61.7518,61.6446,61.6641,59005.0
2017-12-20 10:05:00,63.27,63.28,63.2,63.24,46817.0,61.6641,61.6738,61.5958,61.6348,46817.0
2017-12-20 10:10:00,63.22,63.4,63.22,63.4,73248.0,61.6153,61.7908,61.6153,61.7908,73248.0
2017-12-20 10:15:00,63.39,63.58,63.33,63.58,97784.0,61.781,61.9662,61.7225,61.9662,97784.0
2017-12-20 10:20:00,63.58,63.58,63.38,63.41,53661.0,61.9662,61.9662,61.7713,61.8005,53661.0
2017-12-20 10:25:00,63.41,63.44,63.3,63.35,75726.0,61.8005,61.8298,61.6933,61.742,75726.0
2017-12-20 10:30:00,63.36,63.44,63.29,63.3,72908.0,61.7518,61.8298,61.6836,61.6933,72908.0
2017-12-20 10:35:00,63.31,63.36,63.24,63.29,45662.0,61.7031,61.7518,61.6348,61.6836,45662.0
2017-12-20 10:40:00,63.29,63.35,63.22,63.26,35383.0,61.6836,61.742,61.6153,61.6543,35383.0
2017-12-20 10:45:00,63.26,63.28,63.18,63.19,37258.0,61.6543,61.6738,61.5764,61.5861,37258.0
2017-12-20 10:50:00,63.18,63.23,63.12,63.12,54891.0,61.5764,61.6251,61.5179,61.5179,54891.0
2017-12-20 10:55:00,63.12,63.12,63.03,63.06,81050.0,61.5179,61.5179,61.4302,61.4594,81050.0
2017-12-20 11:00:00,63.07,63.11,62.98,63.0,86565.0,61.4691,61.5081,61.3814,61.4009,86565.0
2017-12-20 11:05:00,62.99,63.11,62.95,63.11,63622.0,61.3912,61.5081,61.3522,61.5081,63622.0
2017-12-20 11:10:00,63.11,63.21,63.07,63.19,89085.0,61.5081,61.6056,61.4691,61.5861,89085.0
2017-12-20 11:15:00,63.19,63.2,63.02,63.02,36570.0,61.5861,61.5958,61.4204,61.4204,36570.0
2017-12-20 11:20:00,63.02,63.07,62.99,63.04,40158.0,61.4204,61.4691,61.3912,61.4399,40158.0
2017-12-20 11:25:00,63.05,63.06,62.97,62.99,48878.0,61.4497,61.4594,61.3717,61.3912,48878.0
2017-12-20 11:30:00,62.99,63.01,62.91,62.96,64986.0,61.3912,61.4107,61.3132,61.3619,64986.0
2017-12-20 11:35:00,62.96,63.09,62.95,63.08,48526.0,61.3619,61.4886,61.3522,61.4789,48526.0
2017-12-20 11:40:00,63.07,63.14,63.02,63.03,54704.0,61.4691,61.5374,61.4204,61.4302,54704.0
2017-12-20 11:45:00,63.02,63.14,62.96,63.13,40158.0,61.4204,61.5374,61.3619,61.5276,40158.0
2017-12-20 11:50:00,63.12,63.18,63.06,63.13,52727.0,61.5179,61.5764,61.4594,61.5276,52727.0
2017-12-20 11:55:00,63.09,63.24,63.06,63.22,64324.0,61.4886,61.6348,61.4594,61.6153,64324.0
2017-12-20 12:00:00,63.22,63.25,63.18,63.22,58753.0,61.6153,61.6446,61.5764,61.6153,58753.0
2017-12-20 12:05:00,63.21,63.24,63.16,63.21,45371.0,61.6056,61.6348,61.5569,61.6056,45371.0
2017-12-20 12:10:00,63.21,63.21,63.11,63.18,48432.0,61.6056,61.6056,61.5081,61.5764,48432.0
2017-12-20 12:15:00,63.19,63.21,63.17,63.19,18865.0,61.5861,61.6056,61.5666,61.5861,18865.0
2017-12-20 12:20:00,63.2,63.24,63.11,63.24,43494.0,61.5958,61.6348,61.5081,61.6348,43494.0
2017-12-20 12:25:00,63.25,63.26,63.16,63.2,23326.0,61.6446,61.6543,61.5569,61.5958,23326.0
2017-12-20 12:30:00,63.2,63.2,63.15,63.18,17598.0,61.5958,61.5958,61.5471,61.5764,17598.0
2017-12-20 12:35:00,63.18,63.19,63.05,63.08,31304.0,61.5764,61.5861,61.4497,61.4789,31304.0
2017-12-20 12:40:00,63.09,63.13,63.07,63.11,19720.0,61.4886,61.5276,61.4691,61.5081,19720.0
2017-12-20 12:45:00,63.12,63.15,63.04,63.12,31063.0,61.5179,61.5471,61.4399,61.5179,31063.0
2017-12-20 12:50:00,63.13,63.15,63.1,63.13,29015.0,61.5276,61.5471,61.4984,61.5276,29015.0
2017-12-20 12:55:00,63.12,63.13,63.02,63.08,43061.0,61.5179,61.5276,61.4204,61.4789,43061.0
2017-12-20 13:00:00,63.08,63.09,63.03,63.08,49250.0,61.4789,61.4886,61.4302,61.4789,49250.0
2017-12-20 13:05:00,63.07,63.09,63.0,63.03,50516.0,61.4691,61.4886,61.4009,61.4302,50516.0
2017-12-20 13:10:00,63.04,63.1,63.04,63.1,31519.0,61.4399,61.4984,61.4399,61.4984,31519.0
2017-12-20 13:15:00,63.1,63.1,63.02,63.04,30602.0,61.4984,61.4984,61.4204,61.4399,30602.0
2017-12-20 13:20:00,63.03,63.05,62.95,62.99,48054.0,61.4302,61.4497,61.3522,61.3912,48054.0
2017-12-20 13:25:00,63.0,63.04,62.93,62.98,37534.0,61.4009,61.4399,61.3327,61.3814,37534.0
2017-12-20 13:30:00,62.99,63.03,62.99,63.01,29436.0,61.3912,61.4302,61.3912,61.4107,29436.0
2017-12-20 13:35:00,63.01,63.12,62.99,63.05,93094.0,61.4107,61.5179,61.3912,61.4497,93094.0
2017-12-20 13:40:00,63.07,63.07,62.99,63.06,71970.0,61.4691,61.4691,61.3912,61.4594,71970.0
2017-12-20 13:45:00,63.05,63.06,62.97,63.02,56613.0,61.4497,61.4594,61.3717,61.4204,56613.0
2017-12-20 13:50:00,63.02,63.03,62.98,62.98,63649.0,61.4204,61.4302,61.3814,61.3814,63649.0
2017-12-20 13:55:00,62.99,63.05,62.97,63.05,57199.0,61.3912,61.4497,61.3717,61.4497,57199.0
2017-12-20 14:00:00,63.05,63.09,62.92,63.04,75967.0,61.4497,61.4886,61.323,61.4399,75967.0
2017-12-20 14:05:00,63.04,63.18,63.03,63.13,63287.0,61.4399,61.5764,61.4302,61.5276,63287.0
2017-12-20 14:10:00,63.13,63.17,63.08,63.1,45951.0,61.5276,61.5666,61.4789,61.4984,45951.0
2017-12-20 14:15:00,63.1,63.12,63.07,63.07,39002.0,61.4984,61.5179,61.4691,61.4691,39002.0
2017-12-20 14:20:00,63.07,63.08,63.04,63.06,46297.0,61.4691,61.4789,61.4399,61.4594,46297.0
2017-12-20 14:25:00,63.06,63.09,63.01,63.07,57368.0,61.4594,61.4886,61.4107,61.4691,57368.0
2017-12-20 14:30:00,63.07,63.11,63.04,63.08,44351.0,61.4691,61.5081,61.4399,61.4789,44351.0
2017-12-20 14:35:00,63.08,63.1,63.02,63.05,44293.0,61.4789,61.4984,61.4204,61.4497,44293.0
2017-12-20 14:40:00,63.06,63.12,63.05,63.11,35396.0,61.4594,61.5179,61.4497,61.5081,35396.0
2017-12-20 14:45:00,63.09,63.13,63.03,63.09,39034.0,61.4886,61.5276,61.4302,61.4886,39034.0
2017-12-20 14:50:00,63.08,63.08,62.95,63.0,43517.0,61.4789,61.4789,61.3522,61.4009,43517.0
2017-12-20 14:55:00,63.02,63.07,62.98,62.98,36315.0,61.4204,61.4691,61.3814,61.3814,36315.0
2017-12-20 15:00:00,62.99,63.0,62.94,62.95,40314.0,61.3912,61.4009,61.3424,61.3522,40314.0
2017-12-20 15:05:00,62.96,62.98,62.93,62.94,51581.0,61.3619,61.3814,61.3327,61.3424,51581.0
2017-12-20 15:10:00,62.94,62.98,62.89,62.95,57982.0,61.3424,61.3814,61.2937,61.3522,57982.0
2017-12-20 15:15:00,62.96,63.0,62.94,62.99,45086.0,61.3619,61.4009,61.3424,61.3912,45086.0
2017-12-20 15:20:00,62.98,63.01,62.92,63.01,58190.0,61.3814,61.4107,61.323,61.4107,58190.0
2017-12-20 15:25:00,63.01,63.03,62.97,63.0,53300.0,61.4107,61.4302,61.3717,61.4009,53300.0
2017-12-20 15:30:00,63.0,63.0,62.91,62.91,67216.0,61.4009,61.4009,61.3132,61.3132,67216.0
2017-12-20 15:35:00,62.92,62.95,62.86,62.94,81570.0,61.323,61.3522,61.2645,61.3424,81570.0
2017-12-20 15:40:00,62.94,63.03,62.92,62.96,93419.0,61.3424,61.4302,61.323,61.3619,93419.0
2017-12-20 15:45:00,62.97,62.99,62.88,62.9,126546.0,61.3717,61.3912,61.284,61.3035,126546.0
2017-12-20 15:50:00,62.9,62.9,62.69,62.77,233993.0,61.3035,61.3035,61.0988,61.1768,233993.0
2017-12-20 15:55:00,62.78,62.87,62.73,62.8,354227.0,61.1865,61.2742,61.1378,61.206,354227.0
2017-12-21 09:30:00,63.24,63.56,63.01,63.38,99455.0,61.6348,61.9467,61.4107,61.7713,99455.0
2017-12-21 09:35:00,63.38,63.49,63.1,63.18,45665.0,61.7713,61.8785,61.4984,61.5764,45665.0
2017-12-21 09:40:00,63.16,63.2,63.02,63.05,39576.0,61.5569,61.5958,61.4204,61.4497,39576.0
2017-12-21 09:45:00,63.04,63.15,63.01,63.05,13220.0,61.4399,61.5471,61.4107,61.4497,13220.0
2017-12-21 09:50:00,63.07,63.28,63.03,63.22,26360.0,61.4691,61.6738,61.4302,61.6153,26360.0
2017-12-21 09:55:00,63.2,63.22,63.1,63.13,24434.0,61.5958,61.6153,61.4984,61.5276,24434.0
2017-12-21 10:00:00,63.15,63.24,63.12,63.24,19293.0,61.5471,61.6348,61.5179,61.6348,19293.0
2017-12-21 10:05:00,63.21,63.25,63.0,63.08,39059.0,61.6056,61.6446,61.4009,61.4789,39059.0
2017-12-21 10:10:00,63.09,63.26,63.06,63.21,38031.0,61.4886,61.6543,61.4594,61.6056,38031.0
2017-12-21 10:15:00,63.2,63.24,63.12,63.17,28439.0,61.5958,61.6348,61.5179,61.5666,28439.0
2017-12-21 10:20:00,63.18,63.29,63.15,63.24,19975.0,61.5764,61.6836,61.5471,61.6348,19975.0
2017-12-21 10:25:00,63.25,63.31,63.16,63.23,49195.0,61.6446,61.7031,61.5569,61.6251,49195.0
2017-12-21 10:30:00,63.22,63.26,63.13,63.22,70783.0,61.6153,61.6543,61.5276,61.6153,70783.0
2017-12-21 10:35:00,63.2,63.23,63.11,63.15,99897.0,61.5958,61.6251,61.5081,61.5471,99897.0
2017-12-21 10:40:00,63.14,63.24,63.14,63.16,34527.0,61.5374,61.6348,61.5374,61.5569,34527.0
2017-12-21 10:45:00,63.16,63.22,63.14,63.17,105349.0,61.5569,61.6153,61.5374,61.5666,105349.0
2017-12-21 10:50:00,63.18,63.19,63.05,63.16,51165.0,61.5764,61.5861,61.4497,61.5569,51165.0
2017-12-21 10:55:00,63.15,63.17,63.08,63.09,16970.0,61.5471,61.5666,61.4789,61.4886,16970.0
2017-12-21 11:00:00,63.1,63.13,63.05,63.12,26697.0,61.4984,61.5276,61.4497,61.5179,26697.0
2017-12-21 11:05:00,63.11,63.14,63.09,63.13,33648.0,61.5081,61.5374,61.4886,61.5276,33648.0
2017-12-21 11:10:00,63.14,63.19,63.13,63.13,40402.0,61.5374,61.5861,61.5276,61.5276,40402.0
2017-12-21 11:15:00,63.14,63.14,63.13,63.14,10664.0,61.5374,61.5374,61.5276,61.5374,10664.0
2017-12-21 11:20:00,63.14,63.17,63.13,63.17,17226.0,61.5374,61.5666,61.5276,61.5666,17226.0
2017-12-21 11:25:00,63.17,63.18,63.14,63.17,27369.0,61.5666,61.5764,61.5374,61.5666,27369.0
2017-12-21 11:30:00,63.17,63.19,63.14,63.16,38063.0,61.5666,61.5861,61.5374,61.5569,38063.0
2017-12-21 11:35:00,63.16,63.28,63.14,63.25,71457.0,61.5569,61.6738,61.5374,61.6446,71457.0
2017-12-21 11:40:00,63.25,63.37,63.24,63.34,15051.0,61.6446,61.7615,61.6348,61.7323,15051.0
2017-12-21 11:45:00,63.37,63.39,63.35,63.38,14450.0,61.7615,61.781,61.742,61.7713,14450.0
2017-12-21 11:50:00,63.39,63.48,63.35,63.41,87936.0,61.781,61.8687,61.742,61.8005,87936.0
2017-12-21 11:55:00,63.44,63.44,63.35,63.4,41440.0,61.8298,61.8298,61.742,61.7908,41440.0
2017-12-21 12:00:00,63.41,63.42,63.34,63.42,11968.0,61.8005,61.8103,61.7323,61.8103,11968.0
2017-12-21 12:05:00,63.41,63.42,63.3,63.34,24465.0,61.8005,61.8103,61.6933,61.7323,24465.0
2017-12-21 12:10:00,63.35,63.41,63.32,63.35,39485.0,61.742,61.8005,61.7128,61.742,39485.0
2017-12-21 12:15:00,63.35,63.39,63.28,63.31,51042.0,61.742,61.781,61.6738,61.7031,51042.0
2017-12-21 12:20:00,63.29,63.33,63.29,63.31,8376.0,61.6836,61.7225,61.6836,61.7031,8376.0
2017-12-21 12:25:00,63.32,63.32,63.24,63.26,11610.0,61.7128,61.7128,61.6348,61.6543,11610.0
2017-12-21 12:30:00,63.26,63.29,63.2,63.27,44911.0,61.6543,61.6836,61.5958,61.6641,44911.0
2017-12-21 12:35:00,63.28,63.33,63.26,63.29,13859.0,61.6738,61.7225,61.6543,61.6836,13859.0
2017-12-21 12:40:00,63.29,63.29,63.25,63.28,16951.0,61.6836,61.6836,61.6446,61.6738,16951.0
2017-12-21 12:45:00,63.29,63.29,63.24,63.26,14485.0,61.6836,61.6836,61.6348,61.6543,14485.0
2017-12-21 12:50:00,63.26,63.29,63.24,63.25,18313.0,61.6543,61.6836,61.6348,61.6446,18313.0
2017-12-21 12:55:00,63.25,63.28,63.21,63.26,20607.0,61.6446,61.6738,61.6056,61.6543,20607.0
2017-12-21 13:00:00,63.25,63.29,63.22,63.25,22077.0,61.6446,61.6836,61.6153,61.6446,22077.0
2017-12-21 13:05:00,63.25,63.28,63.24,63.27,20874.0,61.6446,61.6738,61.6348,61.6641,20874.0
2017-12-21 13:10:00,63.28,63.28,63.23,63.27,31174.0,61.6738,61.6738,61.6251,61.6641,31174.0
2017-12-21 13:15:00,63.28,63.28,63.24,63.28,17152.0,61.6738,61.6738,61.6348,61.6738,17152.0
2017-12-21 13:20:00,63.28,63.3,63.24,63.27,65870.0,61.6738,61.6933,61.6348,61.6641,65870.0
2017-12-21 13:25:00,63.28,63.29,63.25,63.27,25538.0,61.6738,61.6836,61.6446,61.6641,25538.0
2017-12-21 13:30:00,63.28,63.28,63.25,63.27,10499.0,61.6738,61.6738,61.6446,61.6641,10499.0
2017-12-21 13:35:00,63.27,63.28,63.25,63.26,8758.0,61.6641,61.6738,61.6446,61.6543,8758.0
2017-12-21 13:40:00,63.27,63.28,63.25,63.27,12611.0,61.6641,61.6738,61.6446,61.6641,12611.0
2017-12-21 13:45:00,63.27,63.27,63.23,63.26,20835.0,61.6641,61.6641,61.6251,61.6543,20835.0
2017-12-21 13:50:00,63.26,63.48,63.25,63.32,60836.0,61.6543,61.8687,61.6446,61.7128,60836.0
2017-12-21 13:55:00,63.32,63.43,63.29,63.42,16069.0,61.7128,61.82,61.6836,61.8103,16069.0
2017-12-21 14:00:00,63.41,63.43,63.39,63.41,11240.0,61.8005,61.82,61.781,61.8005,11240.0
2017-12-21 14:05:00,63.41,63.42,63.37,63.41,34012.0,61.8005,61.8103,61.7615,61.8005,34012.0
2017-12-21 14:10:00,63.4,63.42,63.36,63.41,17687.0,61.7908,61.8103,61.7518,61.8005,17687.0
2017-12-21 14:15:00,63.41,63.42,63.4,63.41,12278.0,61.8005,61.8103,61.7908,61.8005,12278.0
2017-12-21 14:20:00,63.42,63.42,63.4,63.4,10148.0,61.8103,61.8103,61.7908,61.7908,10148.0
2017-12-21 14:25:00,63.41,63.41,63.35,63.41,32800.0,61.8005,61.8005,61.742,61.8005,32800.0
2017-12-21 14:30:00,63.41,63.42,63.4,63.41,9133.0,61.8005,61.8103,61.7908,61.8005,9133.0
2017-12-21 14:35:00,63.41,63.43,63.39,63.42,18212.0,61.8005,61.82,61.781,61.8103,18212.0
2017-12-21 14:40:00,63.42,63.43,63.4,63.41,12476.0,61.8103,61.82,61.7908,61.8005,12476.0
2017-12-21 14:45:00,63.41,63.43,63.4,63.41,14509.0,61.8005,61.82,61.7908,61.8005,14509.0
2017-12-21 14:50:00,63.41,63.42,63.39,63.4,17787.0,61.8005,61.8103,61.781,61.7908,17787.0
2017-12-21 14:55:00,63.41,63.42,63.39,63.41,15704.0,61.8005,61.8103,61.781,61.8005,15704.0
2017-12-21 15:00:00,63.4,63.42,63.36,63.41,23246.0,61.7908,61.8103,61.7518,61.8005,23246.0
2017-12-21 15:05:00,63.4,63.43,63.39,63.42,11877.0,61.7908,61.82,61.781,61.8103,11877.0
2017-12-21 15:10:00,63.43,63.51,63.42,63.51,18910.0,61.82,61.898,61.8103,61.898,18910.0
2017-12-21 15:15:00,63.51,63.51,63.44,63.49,27587.0,61.898,61.898,61.8298,61.8785,27587.0
2017-12-21 15:20:00,63.48,63.5,63.45,63.45,18117.0,61.8687,61.8882,61.8395,61.8395,18117.0
2017-12-21 15:25:00,63.45,63.51,63.45,63.5,24317.0,61.8395,61.898,61.8395,61.8882,24317.0
2017-12-21 15:30:00,63.49,63.52,63.45,63.5,26378.0,61.8785,61.9077,61.8395,61.8882,26378.0
2017-12-21 15:35:00,63.5,63.5,63.46,63.46,22259.0,61.8882,61.8882,61.8492,61.8492,22259.0
2017-12-21 15:40:00,63.46,63.49,63.41,63.48,40359.0,61.8492,61.8785,61.8005,61.8687,40359.0
2017-12-21 15:45:00,63.48,63.49,63.41,63.42,42708.0,61.8687,61.8785,61.8005,61.8103,42708.0
2017-12-21 15:50:00,63.41,63.42,63.37,63.41,60466.0,61.8005,61.8103,61.7615,61.8005,60466.0
2017-12-21 15:55:00,63.4,63.42,63.36,63.41,126195.0,61.7908,61.8103,61.7518,61.8005,126195.0
2017-12-22 09:30:00,63.38,63.56,63.12,63.55,112469.0,61.7713,61.9467,61.5179,61.937,112469.0
2017-12-22 09:35:00,63.56,63.7,63.46,63.61,82035.0,61.9467,62.0832,61.8492,61.9954,82035.0
2017-12-22 09:40:00,63.63,63.67,63.45,63.63,15336.0,62.0149,62.0539,61.8395,62.0149,15336.0
2017-12-22 09:45:00,63.64,63.64,63.49,63.59,25048.0,62.0247,62.0247,61.8785,61.9759,25048.0
2017-12-22 09:50:00,63.59,63.63,63.5,63.63,17975.0,61.9759,62.0149,61.8882,62.0149,17975.0
2017-12-22 09:55:00,63.61,63.62,63.54,63.55,17300.0,61.9954,62.0052,61.9272,61.937,17300.0
2017-12-22 10:00:00,63.54,63.6,63.51,63.53,20634.0,61.9272,61.9857,61.898,61.9175,20634.0
2017-12-22 10:05:00,63.54,63.56,63.49,63.53,11896.0,61.9272,61.9467,61.8785,61.9175,11896.0
2017-12-22 10:10:00,63.54,63.56,63.47,63.55,25203.0,61.9272,61.9467,61.859,61.937,25203.0
2017-12-22 10:15:00,63.55,63.56,63.49,63.51,12437.0,61.937,61.9467,61.8785,61.898,12437.0
2017-12-22 10:20:00,63.51,63.57,63.49,63.51,29833.0,61.898,61.9565,61.8785,61.898,29833.0
2017-12-22 10:25:00,63.51,63.53,63.48,63.51,9676.0,61.898,61.9175,61.8687,61.898,9676.0
2017-12-22 10:30:00,63.5,63.65,63.49,63.62,31149.0,61.8882,62.0344,61.8785,62.0052,31149.0
2017-12-22 10:35:00,63.61,63.62,63.52,63.54,11947.0,61.9954,62.0052,61.9077,61.9272,11947.0
2017-12-22 10:40:00,63.54,63.54,63.48,63.49,14211.0,61.9272,61.9272,61.8687,61.8785,14211.0
2017-12-22 10:45:00,63.49,63.56,63.48,63.54,27627.0,61.8785,61.9467,61.8687,61.9272,27627.0
2017-12-22 10:50:00,63.55,63.59,63.48,63.58,68184.0,61.937,61.9759,61.8687,61.9662,68184.0
2017-12-22 10:55:00,63.58,63.72,63.57,63.69,19005.0,61.9662,62.1026,61.9565,62.0734,19005.0
2017-12-22 11:00:00,63.69,63.69,63.61,63.62,14080.0,62.0734,62.0734,61.9954,62.0052,14080.0
2017-12-22 11:05:00,63.62,63.64,63.53,63.55,9391.0,62.0052,62.0247,61.9175,61.937,9391.0
2017-12-22 11:10:00,63.56,63.66,63.55,63.63,15946.0,61.9467,62.0442,61.937,62.0149,15946.0
2017-12-22 11:15:00,63.63,63.63,63.51,63.52,11162.0,62.0149,62.0149,61.898,61.9077,11162.0
2017-12-22 11:20:00,63.53,63.66,63.52,63.66,55479.0,61.9175,62.0442,61.9077,62.0442,55479.0
2017-12-22 11:25:00,63.66,63.73,63.66,63.7,11994.0,62.0442,62.1124,62.0442,62.0832,11994.0
2017-12-22 11:30:00,63.7,63.7,63.61,63.69,11600.0,62.0832,62.0832,61.9954,62.0734,11600.0
2017-12-22 11:35:00,63.68,63.71,63.66,63.68,9763.0,62.0637,62.0929,62.0442,62.0637,9763.0
2017-12-22 11:40:00,63.67,63.69,63.65,63.69,22195.0,62.0539,62.0734,62.0344,62.0734,22195.0
2017-12-22 11:45:00,63.69,63.72,63.66,63.68,22369.0,62.0734,62.1026,62.0442,62.0637,22369.0
2017-12-22 11:50:00,63.67,63.68,63.59,63.62,12925.0,62.0539,62.0637,61.9759,62.0052,12925.0
2017-12-22 11:55:00,63.59,63.63,63.56,63.59,8056.0,61.9759,62.0149,61.9467,61.9759,8056.0
2017-12-22 12:00:00,63.57,63.62,63.55,63.6,8300.0,61.9565,62.0052,61.937,61.9857,8300.0
2017-12-22 12:05:00,63.59,63.67,63.53,63.66,53142.0,61.9759,62.0539,61.9175,62.0442,53142.0
2017-12-22 12:10:00,63.67,63.67,63.61,63.64,8677.0,62.0539,62.0539,61.9954,62.0247,8677.0
2017-12-22 12:15:00,63.64,63.64,63.6,63.63,7161.0,62.0247,62.0247,61.9857,62.0149,7161.0
2017-12-22 12:20:00,63.62,63.63,63.58,63.58,8266.0,62.0052,62.0149,61.9662,61.9662,8266.0
2017-12-22 12:25:00,63.59,63.59,63.54,63.55,18752.0,61.9759,61.9759,61.9272,61.937,18752.0
2017-12-22 12:30:00,63.54,63.6,63.53,63.56,15487.0,61.9272,61.9857,61.9175,61.9467,15487.0
2017-12-22 12:35:00,63.56,63.57,63.54,63.56,3500.0,61.9467,61.9565,61.9272,61.9467,3500.0
2017-12-22 12:40:00,63.56,63.57,63.54,63.55,7363.0,61.9467,61.9565,61.9272,61.937,7363.0
2017-12-22 12:45:00,63.55,63.56,63.52,63.54,17541.0,61.937,61.9467,61.9077,61.9272,17541.0
2017-12-22 12:50:00,63.55,63.55,63.5,63.51,6851.0,61.937,61.937,61.8882,61.898,6851.0
2017-12-22 12:55:00,63.51,63.52,63.45,63.45,11097.0,61.898,61.9077,61.8395,61.8395,11097.0
2017-12-22 13:00:00,63.44,63.47,63.43,63.44,8232.0,61.8298,61.859,61.82,61.8298,8232.0
2017-12-22 13:05:00,63.44,63.44,63.39,63.4,9294.0,61.8298,61.8298,61.781,61.7908,9294.0
2017-12-22 13:10:00,63.41,63.42,63.38,63.41,17086.0,61.8005,61.8103,61.7713,61.8005,17086.0
2017-12-22 13:15:00,63.41,63.45,63.4,63.44,15627.0,61.8005,61.8395,61.7908,61.8298,15627.0
2017-12-22 13:20:00,63.44,63.45,63.41,63.41,6560.0,61.8298,61.8395,61.8005,61.8005,6560.0
2017-12-22 13:25:00,63.42,63.45,63.4,63.41,6321.0,61.8103,61.8395,61.7908,61.8005,6321.0
2017-12-22 13:30:00,63.42,63.43,63.4,63.42,6669.0,61.8103,61.82,61.7908,61.8103,6669.0
2017-12-22 13:35:00,63.4,63.45,63.4,63.45,7709.0,61.7908,61.8395,61.7908,61.8395,7709.0
2017-12-22 13:40:00,63.44,63.48,63.44,63.47,9063.0,61.8298,61.8687,61.8298,61.859,9063.0
2017-12-22 13:45:00,63.45,63.49,63.45,63.47,9386.0,61.8395,61.8785,61.8395,61.859,9386.0
2017-12-22 13:50:00,63.48,63.49,63.44,63.45,14207.0,61.8687,61.8785,61.8298,61.8395,14207.0
2017-12-22 13:55:00,63.46,63.47,63.43,63.45,16348.0,61.8492,61.859,61.82,61.8395,16348.0
2017-12-22 14:00:00,63.45,63.45,63.42,63.43,6300.0,61.8395,61.8395,61.8103,61.82,6300.0
2017-12-22 14:05:00,63.43,63.43,63.41,63.41,8199.0,61.82,61.82,61.8005,61.8005,8199.0
2017-12-22 14:10:00,63.42,63.46,63.4,63.46,12680.0,61.8103,61.8492,61.7908,61.8492,12680.0
2017-12-22 14:15:00,63.46,63.46,63.42,63.44,13462.0,61.8492,61.8492,61.8103,61.8298,13462.0
2017-12-22 14:20:00,63.44,63.48,63.43,63.44,12956.0,61.8298,61.8687,61.82,61.8298,12956.0
2017-12-22 14:25:00,63.44,63.51,63.44,63.51,7969.0,61.8298,61.898,61.8298,61.898,7969.0
2017-12-22 14:30:00,63.52,63.52,63.47,63.49,11578.0,61.9077,61.9077,61.859,61.8785,11578.0
2017-12-22 14:35:00,63.47,63.49,63.45,63.48,10148.0,61.859,61.8785,61.8395,61.8687,10148.0
2017-12-22 14:40:00,63.47,63.52,63.47,63.49,8689.0,61.859,61.9077,61.859,61.8785,8689.0
2017-12-22 14:45:00,63.51,63.53,63.49,63.49,21081.0,61.898,61.9175,61.8785,61.8785,21081.0
2017-12-22 14:50:00,63.5,63.51,63.48,63.51,9746.0,61.8882,61.898,61.8687,61.898,9746.0
2017-12-22 14:55:00,63.51,63.51,63.49,63.5,7626.0,61.898,61.898,61.8785,61.8882,7626.0
2017-12-22 15:00:00,63.51,63.54,63.49,63.54,10057.0,61.898,61.9272,61.8785,61.9272,10057.0
2017-12-22 15:05:00,63.54,63.55,63.51,63.54,21930.0,61.9272,61.937,61.898,61.9272,21930.0
2017-12-22 15:10:00,63.54,63.54,63.5,63.51,8395.0,61.9272,61.9272,61.8882,61.898,8395.0
2017-12-22 15:15:00,63.51,63.53,63.47,63.48,15825.0,61.898,61.9175,61.859,61.8687,15825.0
2017-12-22 15:20:00,63.48,63.51,63.47,63.49,13683.0,61.8687,61.898,61.859,61.8785,13683.0
2017-12-22 15:25:00,63.49,63.51,63.48,63.51,17904.0,61.8785,61.898,61.8687,61.898,17904.0
2017-12-22 15:30:00,63.51,63.54,63.51,63.53,14790.0,61.898,61.9272,61.898,61.9175,14790.0
2017-12-22 15:35:00,63.53,63.53,63.48,63.5,20462.0,61.9175,61.9175,61.8687,61.8882,20462.0
2017-12-22 15:40:00,63.5,63.5,63.43,63.47,30026.0,61.8882,61.8882,61.82,61.859,30026.0
2017-12-22 15:45:00,63.46,63.54,63.46,63.54,23912.0,61.8492,61.9272,61.8492,61.9272,23912.0
2017-12-22 15:50:00,63.53,63.53,63.44,63.44,40694.0,61.9175,61.9175,61.8298,61.8298,40694.0
2017-12-22 15:55:00,63.44,63.52,63.4,63.52,126597.0,61.8298,61.9077,61.7908,61.9077,126597.0
2017-12-26 09:30:00,62.84,63.49,62.82,63.39,90613.0,61.245,61.8785,61.2255,61.781,90613.0
2017-12-26 09:35:00,63.38,63.57,63.38,63.5,7604.0,61.7713,61.9565,61.7713,61.8882,7604.0
2017-12-26 09:40:00,63.59,63.81,63.59,63.66,13311.0,61.9759,62.1904,61.9759,62.0442,13311.0
2017-12-26 09:45:00,63.68,63.92,63.64,63.87,11348.0,62.0637,62.2976,62.0247,62.2488,11348.0
2017-12-26 09:50:00,63.87,63.95,63.81,63.95,13518.0,62.2488,62.3268,62.1904,62.3268,13518.0
2017-12-26 09:55:00,63.94,63.94,63.81,63.86,15960.0,62.3171,62.3171,62.1904,62.2391,15960.0
2017-12-26 10:00:00,63.85,63.86,63.74,63.76,14727.0,62.2293,62.2391,62.1221,62.1416,14727.0
2017-12-26 10:05:00,63.76,63.9,63.76,63.9,8381.0,62.1416,62.2781,62.1416,62.2781,8381.0
2017-12-26 10:10:00,63.9,63.95,63.88,63.88,17414.0,62.2781,62.3268,62.2586,62.2586,17414.0
2017-12-26 10:15:00,63.89,63.98,63.87,63.98,21293.0,62.2683,62.356,62.2488,62.356,21293.0
2017-12-26 10:20:00,63.98,63.98,63.92,63.94,9914.0,62.356,62.356,62.2976,62.3171,9914.0
2017-12-26 10:25:00,63.94,63.97,63.93,63.94,22833.0,62.3171,62.3463,62.3073,62.3171,22833.0
2017-12-26 10:30:00,63.93,63.95,63.87,63.88,13050.0,62.3073,62.3268,62.2488,62.2586,13050.0
2017-12-26 10:35:00,63.88,63.95,63.88,63.91,7000.0,62.2586,62.3268,62.2586,62.2878,7000.0
2017-12-26 10:40:00,63.92,64.0,63.88,63.96,10610.0,62.2976,62.3755,62.2586,62.3366,10610.0
2017-12-26 10:45:00,63.97,63.97,63.92,63.92,5457.0,62.3463,62.3463,62.2976,62.2976,5457.0
2017-12-26 10:50:00,63.92,63.95,63.91,63.92,5707.0,62.2976,62.3268,62.2878,62.2976,5707.0
2017-12-26 10:55:00,63.89,63.95,63.87,63.95,7476.0,62.2683,62.3268,62.2488,62.3268,7476.0
2017-12-26 11:00:00,63.94,63.97,63.9,63.93,7998.0,62.3171,62.3463,62.2781,62.3073,7998.0
2017-12-26 11:05:00,63.94,63.98,63.91,63.91,10007.0,62.3171,62.356,62.2878,62.2878,10007.0
2017-12-26 11:10:00,63.92,63.92,63.87,63.91,9616.0,62.2976,62.2976,62.2488,62.2878,9616.0
2017-12-26 11:15:00,63.91,63.92,63.84,63.86,18331.0,62.2878,62.2976,62.2196,62.2391,18331.0
2017-12-26 11:20:00,63.88,63.92,63.87,63.9,6117.0,62.2586,62.2976,62.2488,62.2781,6117.0
2017-12-26 11:25:00,63.91,63.92,63.86,63.89,6099.0,62.2878,62.2976,62.2391,62.2683,6099.0
2017-12-26 11:30:00,63.89,63.89,63.84,63.85,6851.0,62.2683,62.2683,62.2196,62.2293,6851.0
2017-12-26 11:35:00,63.86,63.92,63.86,63.91,8537.0,62.2391,62.2976,62.2391,62.2878,8537.0
2017-12-26 11:40:00,63.91,63.91,63.84,63.89,7608.0,62.2878,62.2878,62.2196,62.2683,7608.0
2017-12-26 11:45:00,63.89,63.89,63.85,63.86,10100.0,62.2683,62.2683,62.2293,62.2391,10100.0
2017-12-26 11:50:00,63.87,63.89,63.85,63.85,3524.0,62.2488,62.2683,62.2293,62.2293,3524.0
2017-12-26 11:55:00,63.86,63.88,63.84,63.84,5314.0,62.2391,62.2586,62.2196,62.2196,5314.0
2017-12-26 12:00:00,63.84,63.86,63.84,63.85,2515.0,62.2196,62.2391,62.2196,62.2293,2515.0
2017-12-26 12:05:00,63.84,63.87,63.83,63.87,5600.0,62.2196,62.2488,62.2099,62.2488,5600.0
2017-12-26 12:10:00,63.86,63.89,63.84,63.86,11020.0,62.2391,62.2683,62.2196,62.2391,11020.0
2017-12-26 12:15:00,63.87,63.87,63.85,63.87,3243.0,62.2488,62.2488,62.2293,62.2488,3243.0
2017-12-26 12:20:00,63.87,63.88,63.84,63.88,8375.0,62.2488,62.2586,62.2196,62.2586,8375.0
2017-12-26 12:25:00,63.86,63.88,63.85,63.87,5300.0,62.2391,62.2586,62.2293,62.2488,5300.0
2017-12-26 12:30:00,63.86,63.87,63.84,63.85,6398.0,62.2391,62.2488,62.2196,62.2293,6398.0
2017-12-26 12:35:00,63.85,63.87,63.84,63.85,7081.0,62.2293,62.2488,62.2196,62.2293,7081.0
2017-12-26 12:40:00,63.85,63.86,63.83,63.84,6592.0,62.2293,62.2391,62.2099,62.2196,6592.0
2017-12-26 12:45:00,63.84,63.85,63.83,63.85,2600.0,62.2196,62.2293,62.2099,62.2293,2600.0
2017-12-26 12:50:00,63.84,63.86,63.81,63.81,17377.0,62.2196,62.2391,62.1904,62.1904,17377.0
2017-12-26 12:55:00,63.81,63.82,63.78,63.81,8300.0,62.1904,62.2001,62.1611,62.1904,8300.0
2017-12-26 13:00:00,63.81,63.86,63.8,63.86,6699.0,62.1904,62.2391,62.1806,62.2391,6699.0
2017-12-26 13:05:00,63.85,63.86,63.84,63.85,13669.0,62.2293,62.2391,62.2196,62.2293,13669.0
2017-12-26 13:10:00,63.86,63.87,63.85,63.87,6877.0,62.2391,62.2488,62.2293,62.2488,6877.0
2017-12-26 13:15:00,63.87,63.87,63.85,63.86,2066.0,62.2488,62.2488,62.2293,62.2391,2066.0
2017-12-26 13:20:00,63.86,63.87,63.84,63.85,8283.0,62.2391,62.2488,62.2196,62.2293,8283.0
2017-12-26 13:25:00,63.85,63.85,63.83,63.84,15830.0,62.2293,62.2293,62.2099,62.2196,15830.0
2017-12-26 13:30:00,63.83,63.83,63.8,63.8,9179.0,62.2099,62.2099,62.1806,62.1806,9179.0
2017-12-26 13:35:00,63.81,63.85,63.81,63.82,9537.0,62.1904,62.2293,62.1904,62.2001,9537.0
2017-12-26 13:40:00,63.82,63.84,63.82,63.83,4802.0,62.2001,62.2196,62.2001,62.2099,4802.0
2017-12-26 13:45:00,63.83,63.85,63.81,63.84,12018.0,62.2099,62.2293,62.1904,62.2196,12018.0
2017-12-26 13:50:00,63.84,63.85,63.83,63.84,5927.0,62.2196,62.2293,62.2099,62.2196,5927.0
2017-12-26 13:55:00,63.84,63.84,63.81,63.81,13069.0,62.2196,62.2196,62.1904,62.1904,13069.0
2017-12-26 14:00:00,63.82,63.82,63.81,63.81,5550.0,62.2001,62.2001,62.1904,62.1904,5550.0
2017-12-26 14:05:00,63.82,63.82,63.8,63.81,11986.0,62.2001,62.2001,62.1806,62.1904,11986.0
2017-12-26 14:10:00,63.82,63.83,63.76,63.76,7132.0,62.2001,62.2099,62.1416,62.1416,7132.0
2017-12-26 14:15:00,63.75,63.76,63.73,63.73,3750.0,62.1319,62.1416,62.1124,62.1124,3750.0
2017-12-26 14:20:00,63.74,63.76,63.74,63.76,3400.0,62.1221,62.1416,62.1221,62.1416,3400.0
2017-12-26 14:25:00,63.75,63.75,63.73,63.74,2042.0,62.1319,62.1319,62.1124,62.1221,2042.0
2017-12-26 14:30:00,63.74,63.75,63.73,63.75,5012.0,62.1221,62.1319,62.1124,62.1319,5012.0
2017-12-26 14:35:00,63.75,63.75,63.71,63.73,10855.0,62.1319,62.1319,62.0929,62.1124,10855.0
2017-12-26 14:40:00,63.72,63.73,63.7,63.7,2320.0,62.1026,62.1124,62.0832,62.0832,2320.0
2017-12-26 14:45:00,63.71,63.72,63.7,63.71,3980.0,62.0929,62.1026,62.0832,62.0929,3980.0
2017-12-26 14:50:00,63.71,63.71,63.7,63.7,5253.0,62.0929,62.0929,62.0832,62.0832,5253.0
2017-12-26 14:55:00,63.7,63.73,63.7,63.71,7748.0,62.0832,62.1124,62.0832,62.0929,7748.0
2017-12-26 15:00:00,63.72,63.72,63.69,63.7,6600.0,62.1026,62.1026,62.0734,62.0832,6600.0
2017-12-26 15:05:00,63.7,63.73,63.68,63.72,12681.0,62.0832,62.1124,62.0637,62.1026,12681.0
2017-12-26 15:10:00,63.72,63.74,63.71,63.73,9417.0,62.1026,62.1221,62.0929,62.1124,9417.0
2017-12-26 15:15:00,63.73,63.75,63.7,63.71,15192.0,62.1124,62.1319,62.0832,62.0929,15192.0
2017-12-26 15:20:00,63.71,63.72,63.68,63.69,13308.0,62.0929,62.1026,62.0637,62.0734,13308.0
2017-12-26 15:25:00,63.69,63.69,63.64,63.64,9278.0,62.0734,62.0734,62.0247,62.0247,9278.0
2017-12-26 15:30:00,63.64,63.7,63.64,63.66,17152.0,62.0247,62.0832,62.0247,62.0442,17152.0
2017-12-26 15:35:00,63.66,63.69,63.66,63.68,18400.0,62.0442,62.0734,62.0442,62.0637,18400.0
2017-12-26 15:40:00,63.69,63.69,63.67,63.68,22528.0,62.0734,62.0734,62.0539,62.0637,22528.0
2017-12-26 15:45:00,63.68,63.74,63.67,63.69,83296.0,62.0637,62.1221,62.0539,62.0734,83296.0
2017-12-26 15:50:00,63.69,63.7,63.65,63.66,33353.0,62.0734,62.0832,62.0344,62.0442,33353.0
2017-12-26 15:55:00,63.65,63.74,63.65,63.68,60897.0,62.0344,62.1221,62.0344,62.0637,60897.0
2017-12-27 09:30:00,63.89,63.92,63.6,63.81,62693.0,62.2683,62.2976,61.9857,62.1904,62693.0
2017-12-27 09:35:00,63.85,63.89,63.71,63.83,15100.0,62.2293,62.2683,62.0929,62.2099,15100.0
2017-12-27 09:40:00,63.87,64.02,63.84,63.94,13956.0,62.2488,62.395,62.2196,62.3171,13956.0
2017-12-27 09:45:00,63.94,63.95,63.8,63.8,14839.0,62.3171,62.3268,62.1806,62.1806,14839.0
2017-12-27 09:50:00,63.79,63.88,63.78,63.85,23333.0,62.1709,62.2586,62.1611,62.2293,23333.0
2017-12-27 09:55:00,63.85,63.88,63.79,63.86,13564.0,62.2293,62.2586,62.1709,62.2391,13564.0
2017-12-27 10:00:00,63.87,64.08,63.85,64.08,36672.0,62.2488,62.4535,62.2293,62.4535,36672.0
2017-12-27 10:05:00,64.08,64.08,63.98,64.04,15388.0,62.4535,62.4535,62.356,62.4145,15388.0
2017-12-27 10:10:00,64.05,64.05,63.96,64.01,11621.0,62.4243,62.4243,62.3366,62.3853,11621.0
2017-12-27 10:15:00,64.01,64.04,63.96,64.0,13017.0,62.3853,62.4145,62.3366,62.3755,13017.0
2017-12-27 10:20:00,64.0,64.07,63.99,64.07,24402.0,62.3755,62.4438,62.3658,62.4438,24402.0
2017-12-27 10:25:00,64.05,64.08,64.04,64.06,8818.0,62.4243,62.4535,62.4145,62.434,8818.0
2017-12-27 10:30:00,64.06,64.06,63.94,63.95,20414.0,62.434,62.434,62.3171,62.3268,20414.0
2017-12-27 10:35:00,63.95,63.98,63.94,63.98,7138.0,62.3268,62.356,62.3171,62.356,7138.0
2017-12-27 10:40:00,63.98,63.98,63.95,63.97,10023.0,62.356,62.356,62.3268,62.3463,10023.0
2017-12-27 10:45:00,63.97,63.98,63.94,63.96,9729.0,62.3463,62.356,62.3171,62.3366,9729.0
2017-12-27 10:50:00,63.97,63.98,63.88,63.89,15047.0,62.3463,62.356,62.2586,62.2683,15047.0
2017-12-27 10:55:00,63.89,63.91,63.81,63.85,10582.0,62.2683,62.2878,62.1904,62.2293,10582.0
2017-12-27 11:00:00,63.86,63.91,63.86,63.88,5600.0,62.2391,62.2878,62.2391,62.2586,5600.0
2017-12-27 11:05:00,63.88,63.93,63.87,63.93,9077.0,62.2586,62.3073,62.2488,62.3073,9077.0
2017-12-27 11:10:00,63.93,63.93,63.91,63.91,7698.0,62.3073,62.3073,62.2878,62.2878,7698.0
2017-12-27 11:15:00,63.92,63.93,63.91,63.93,7692.0,62.2976,62.3073,62.2878,62.3073,7692.0
2017-12-27 11:20:00,63.93,63.93,63.85,63.87,10058.0,62.3073,62.3073,62.2293,62.2488,10058.0
2017-12-27 11:25:00,63.88,63.92,63.86,63.9,16490.0,62.2586,62.2976,62.2391,62.2781,16490.0
2017-12-27 11:30:00,63.92,63.93,63.91,63.92,7273.0,62.2976,62.3073,62.2878,62.2976,7273.0
2017-12-27 11:35:00,63.92,63.92,63.83,63.86,18421.0,62.2976,62.2976,62.2099,62.2391,18421.0
2017-12-27 11:40:00,63.85,63.86,63.73,63.74,9106.0,62.2293,62.2391,62.1124,62.1221,9106.0
2017-12-27 11:45:00,63.76,63.81,63.76,63.78,6253.0,62.1416,62.1904,62.1416,62.1611,6253.0
2017-12-27 11:50:00,63.77,63.79,63.73,63.77,6400.0,62.1514,62.1709,62.1124,62.1514,6400.0
2017-12-27 11:55:00,63.77,63.97,63.77,63.93,47475.0,62.1514,62.3463,62.1514,62.3073,47475.0
2017-12-27 12:00:00,63.93,63.94,63.83,63.87,17960.0,62.3073,62.3171,62.2099,62.2488,17960.0
2017-12-27 12:05:00,63.87,63.93,63.86,63.93,7629.0,62.2488,62.3073,62.2391,62.3073,7629.0
2017-12-27 12:10:00,63.93,63.99,63.9,63.97,19765.0,62.3073,62.3658,62.2781,62.3463,19765.0
2017-12-27 12:15:00,63.98,64.04,63.95,64.01,34791.0,62.356,62.4145,62.3268,62.3853,34791.0
2017-12-27 12:20:00,64.03,64.04,63.99,64.0,8756.0,62.4048,62.4145,62.3658,62.3755,8756.0
2017-12-27 12:25:00,64.0,64.02,63.99,64.01,8980.0,62.3755,62.395,62.3658,62.3853,8980.0
2017-12-27 12:30:00,63.99,64.06,63.99,64.0,9024.0,62.3658,62.434,62.3658,62.3755,9024.0
2017-12-27 12:35:00,64.02,64.04,63.98,64.0,26960.0,62.395,62.4145,62.356,62.3755,26960.0
2017-12-27 12:40:00,64.0,64.04,64.0,64.03,15036.0,62.3755,62.4145,62.3755,62.4048,15036.0
2017-12-27 12:45:00,64.04,64.04,63.99,63.99,5900.0,62.4145,62.4145,62.3658,62.3658,5900.0
2017-12-27 12:50:00,64.0,64.0,63.94,63.95,8800.0,62.3755,62.3755,62.3171,62.3268,8800.0
2017-12-27 12:55:00,63.94,63.96,63.92,63.95,6800.0,62.3171,62.3366,62.2976,62.3268,6800.0
2017-12-27 13:00:00,63.96,63.96,63.92,63.92,6565.0,62.3366,62.3366,62.2976,62.2976,6565.0
2017-12-27 13:05:00,63.95,63.96,63.94,63.96,6551.0,62.3268,62.3366,62.3171,62.3366,6551.0
2017-12-27 13:10:00,63.96,64.0,63.91,63.91,8873.0,62.3366,62.3755,62.2878,62.2878,8873.0
2017-12-27 13:15:00,63.9,63.94,63.9,63.91,10730.0,62.2781,62.3171,62.2781,62.2878,10730.0
2017-12-27 13:20:00,63.91,63.95,63.9,63.93,5367.0,62.2878,62.3268,62.2781,62.3073,5367.0
2017-12-27 13:25:00,63.93,63.93,63.87,63.88,15617.0,62.3073,62.3073,62.2488,62.2586,15617.0
2017-12-27 13:30:00,63.87,63.91,63.86,63.91,7304.0,62.2488,62.2878,62.2391,62.2878,7304.0
2017-12-27 13:35:00,63.91,63.91,63.88,63.89,6600.0,62.2878,62.2878,62.2586,62.2683,6600.0
2017-12-27 13:40:00,63.9,63.91,63.89,63.9,7326.0,62.2781,62.2878,62.2683,62.2781,7326.0
2017-12-27 13:45:00,63.9,63.9,63.85,63.86,12200.0,62.2781,62.2781,62.2293,62.2391,12200.0
2017-12-27 13:50:00,63.87,63.9,63.87,63.89,8050.0,62.2488,62.2781,62.2488,62.2683,8050.0
2017-12-27 13:55:00,63.89,63.95,63.88,63.93,8121.0,62.2683,62.3268,62.2586,62.3073,8121.0
2017-12-27 14:00:00,63.93,63.93,63.89,63.89,8505.0,62.3073,62.3073,62.2683,62.2683,8505.0
2017-12-27 14:05:00,63.9,63.93,63.89,63.93,5814.0,62.2781,62.3073,62.2683,62.3073,5814.0
2017-12-27 14:10:00,63.93,63.94,63.88,63.9,19026.0,62.3073,62.3171,62.2586,62.2781,19026.0
2017-12-27 14:15:00,63.9,63.93,63.9,63.9,7113.0,62.2781,62.3073,62.2781,62.2781,7113.0
2017-12-27 14:20:00,63.9,63.91,63.88,63.9,9240.0,62.2781,62.2878,62.2586,62.2781,9240.0
2017-12-27 14:25:00,63.9,63.9,63.87,63.89,11336.0,62.2781,62.2781,62.2488,62.2683,11336.0
2017-12-27 14:30:00,63.89,63.89,63.86,63.88,6535.0,62.2683,62.2683,62.2391,62.2586,6535.0
2017-12-27 14:35:00,63.88,63.92,63.87,63.92,8963.0,62.2586,62.2976,62.2488,62.2976,8963.0
2017-12-27 14:40:00,63.92,64.03,63.9,64.03,52087.0,62.2976,62.4048,62.2781,62.4048,52087.0
2017-12-27 14:45:00,64.03,64.06,63.96,64.02,14498.0,62.4048,62.434,62.3366,62.395,14498.0
2017-12-27 14:50:00,64.01,64.03,63.97,63.98,14925.0,62.3853,62.4048,62.3463,62.356,14925.0
2017-12-27 14:55:00,63.98,64.03,63.97,64.03,15269.0,62.356,62.4048,62.3463,62.4048,15269.0
2017-12-27 15:00:00,64.03,64.07,64.02,64.06,12173.0,62.4048,62.4438,62.395,62.434,12173.0
2017-12-27 15:05:00,64.06,64.08,64.03,64.03,14159.0,62.434,62.4535,62.4048,62.4048,14159.0
2017-12-27 15:10:00,64.03,64.03,64.0,64.01,25918.0,62.4048,62.4048,62.3755,62.3853,25918.0
2017-12-27 15:15:00,64.0,64.0,63.94,63.94,20388.0,62.3755,62.3755,62.3171,62.3171,20388.0
2017-12-27 15:20:00,63.94,63.95,63.87,63.89,35982.0,62.3171,62.3268,62.2488,62.2683,35982.0
2017-12-27 15:25:00,63.9,63.95,63.9,63.95,17285.0,62.2781,62.3268,62.2781,62.3268,17285.0
2017-12-27 15:30:00,63.94,63.95,63.91,63.92,16475.0,62.3171,62.3268,62.2878,62.2976,16475.0
2017-12-27 15:35:00,63.92,63.93,63.86,63.87,20040.0,62.2976,62.3073,62.2391,62.2488,20040.0
2017-12-27 15:40:00,63.87,63.95,63.86,63.94,22875.0,62.2488,62.3268,62.2391,62.3171,22875.0
2017-12-27 15:45:00,63.94,63.96,63.92,63.93,33939.0,62.3171,62.3366,62.2976,62.3073,33939.0
2017-12-27 15:50:00,63.93,63.96,63.88,63.96,39153.0,62.3073,62.3366,62.2586,62.3366,39153.0
2017-12-27 15:55:00,63.96,64.0,63.94,63.98,87595.0,62.3366,62.3755,62.3171,62.356,87595.0
2017-12-28 09:30:00,64.12,64.28,64.05,64.15,38365.0,62.4925,62.6484,62.4243,62.5217,38365.0
2017-12-28 09:35:00,64.19,64.23,64.09,64.12,7652.0,62.5607,62.5997,62.4633,62.4925,7652.0
2017-12-28 09:40:00,64.13,64.19,64.12,64.18,6361.0,62.5022,62.5607,62.4925,62.551,6361.0
2017-12-28 09:45:00,64.18,64.41,64.17,64.41,18080.0,62.551,62.7751,62.5412,62.7751,18080.0
2017-12-28 09:50:00,64.41,64.52,64.32,64.33,22173.0,62.7751,62.8823,62.6874,62.6972,22173.0
2017-12-28 09:55:00,64.35,64.35,64.19,64.19,9784.0,62.7167,62.7167,62.5607,62.5607,9784.0
2017-12-28 10:00:00,64.19,64.23,64.1,64.16,10910.0,62.5607,62.5997,62.473,62.5315,10910.0
2017-12-28 10:05:00,64.16,64.24,64.13,64.19,9473.0,62.5315,62.6095,62.5022,62.5607,9473.0
2017-12-28 10:10:00,64.17,64.18,64.12,64.13,8900.0,62.5412,62.551,62.4925,62.5022,8900.0
2017-12-28 10:15:00,64.13,64.27,64.12,64.25,12395.0,62.5022,62.6387,62.4925,62.6192,12395.0
2017-12-28 10:20:00,64.25,64.26,64.18,64.21,15406.0,62.6192,62.6289,62.551,62.5802,15406.0
2017-12-28 10:25:00,64.24,64.32,64.22,64.3,13713.0,62.6095,62.6874,62.59,62.6679,13713.0
2017-12-28 10:30:00,64.3,64.36,64.26,64.29,23802.0,62.6679,62.7264,62.6289,62.6582,23802.0
2017-12-28 10:35:00,64.3,64.3,64.21,64.24,12892.0,62.6679,62.6679,62.5802,62.6095,12892.0
2017-12-28 10:40:00,64.23,64.24,64.07,64.11,13755.0,62.5997,62.6095,62.4438,62.4827,13755.0
2017-12-28 10:45:00,64.13,64.2,64.06,64.1,24054.0,62.5022,62.5705,62.434,62.473,24054.0
2017-12-28 10:50:00,64.11,64.11,64.04,64.04,15424.0,62.4827,62.4827,62.4145,62.4145,15424.0
2017-12-28 10:55:00,64.04,64.06,64.01,64.04,11240.0,62.4145,62.434,62.3853,62.4145,11240.0
2017-12-28 11:00:00,64.07,64.08,64.01,64.01,13529.0,62.4438,62.4535,62.3853,62.3853,13529.0
2017-12-28 11:05:00,64.01,64.01,63.94,63.97,81819.0,62.3853,62.3853,62.3171,62.3463,81819.0
2017-12-28 11:10:00,63.98,64.19,63.98,64.18,38163.0,62.356,62.5607,62.356,62.551,38163.0
2017-12-28 11:15:00,64.2,64.27,64.15,64.2,63410.0,62.5705,62.6387,62.5217,62.5705,63410.0
2017-12-28 11:20:00,64.2,64.26,64.18,64.24,17646.0,62.5705,62.6289,62.551,62.6095,17646.0
2017-12-28 11:25:00,64.24,64.28,64.21,64.28,15477.0,62.6095,62.6484,62.5802,62.6484,15477.0
2017-12-28 11:30:00,64.27,64.28,64.16,64.21,7946.0,62.6387,62.6484,62.5315,62.5802,7946.0
2017-12-28 11:35:00,64.2,64.23,64.17,64.17,4233.0,62.5705,62.5997,62.5412,62.5412,4233.0
2017-12-28 11:40:00,64.17,64.2,64.15,64.19,7846.0,62.5412,62.5705,62.5217,62.5607,7846.0
2017-12-28 11:45:00,64.19,64.23,64.19,64.2,4486.0,62.5607,62.5997,62.5607,62.5705,4486.0
2017-12-28 11:50:00,64.2,64.21,64.17,64.17,5000.0,62.5705,62.5802,62.5412,62.5412,5000.0
2017-12-28 11:55:00,64.18,64.27,64.18,64.23,8182.0,62.551,62.6387,62.551,62.5997,8182.0
2017-12-28 12:00:00,64.23,64.24,64.22,64.22,8416.0,62.5997,62.6095,62.59,62.59,8416.0
2017-12-28 12:05:00,64.23,64.28,64.21,64.26,14286.0,62.5997,62.6484,62.5802,62.6289,14286.0
2017-12-28 12:10:00,64.26,64.28,64.25,64.26,5081.0,62.6289,62.6484,62.6192,62.6289,5081.0
2017-12-28 12:15:00,64.26,64.27,64.24,64.27,3100.0,62.6289,62.6387,62.6095,62.6387,3100.0
2017-12-28 12:20:00,64.29,64.29,64.21,64.25,7019.0,62.6582,62.6582,62.5802,62.6192,7019.0
2017-12-28 12:25:00,64.25,64.26,64.23,64.24,3000.0,62.6192,62.6289,62.5997,62.6095,3000.0
2017-12-28 12:30:00,64.24,64.25,64.23,64.23,3470.0,62.6095,62.6192,62.5997,62.5997,3470.0
2017-12-28 12:35:00,64.24,64.25,64.22,64.22,4000.0,62.6095,62.6192,62.59,62.59,4000.0
2017-12-28 12:40:00,64.22,64.25,64.2,64.24,7910.0,62.59,62.6192,62.5705,62.6095,7910.0
2017-12-28 12:45:00,64.25,64.26,64.22,64.26,5500.0,62.6192,62.6289,62.59,62.6289,5500.0
2017-12-28 12:50:00,64.26,64.26,64.21,64.26,16924.0,62.6289,62.6289,62.5802,62.6289,16924.0
2017-12-28 12:55:00,64.27,64.28,64.26,64.28,6576.0,62.6387,62.6484,62.6289,62.6484,6576.0
2017-12-28 13:00:00,64.27,64.28,64.2,64.22,9645.0,62.6387,62.6484,62.5705,62.59,9645.0
2017-12-28 13:05:00,64.23,64.23,64.18,64.18,4620.0,62.5997,62.5997,62.551,62.551,4620.0
2017-12-28 13:10:00,64.18,64.19,64.13,64.19,14755.0,62.551,62.5607,62.5022,62.5607,14755.0
2017-12-28 13:15:00,64.19,64.19,64.16,64.16,7990.0,62.5607,62.5607,62.5315,62.5315,7990.0
2017-12-28 13:20:00,64.17,64.18,64.14,64.15,7402.0,62.5412,62.551,62.512,62.5217,7402.0
2017-12-28 13:25:00,64.14,64.16,64.13,64.16,25699.0,62.512,62.5315,62.5022,62.5315,25699.0
2017-12-28 13:30:00,64.16,64.24,64.14,64.19,15335.0,62.5315,62.6095,62.512,62.5607,15335.0
2017-12-28 13:35:00,64.19,64.25,64.19,64.24,10260.0,62.5607,62.6192,62.5607,62.6095,10260.0
2017-12-28 13:40:00,64.25,64.26,64.24,64.26,10025.0,62.6192,62.6289,62.6095,62.6289,10025.0
2017-12-28 13:45:00,64.25,64.26,64.17,64.18,16494.0,62.6192,62.6289,62.5412,62.551,16494.0
2017-12-28 13:50:00,64.19,64.19,64.17,64.18,9717.0,62.5607,62.5607,62.5412,62.551,9717.0
2017-12-28 13:55:00,64.17,64.2,64.14,64.16,8592.0,62.5412,62.5705,62.512,62.5315,8592.0
2017-12-28 14:00:00,64.16,64.17,64.13,64.17,29800.0,62.5315,62.5412,62.5022,62.5412,29800.0
2017-12-28 14:05:00,64.16,64.16,64.12,64.15,9527.0,62.5315,62.5315,62.4925,62.5217,9527.0
2017-12-28 14:10:00,64.16,64.16,64.13,64.14,5400.0,62.5315,62.5315,62.5022,62.512,5400.0
2017-12-28 14:15:00,64.14,64.15,64.09,64.09,11730.0,62.512,62.5217,62.4633,62.4633,11730.0
2017-12-28 14:20:00,64.09,64.15,64.09,64.15,19103.0,62.4633,62.5217,62.4633,62.5217,19103.0
2017-12-28 14:25:00,64.15,64.15,64.07,64.07,16061.0,62.5217,62.5217,62.4438,62.4438,16061.0
2017-12-28 14:30:00,64.08,64.09,64.06,64.08,15434.0,62.4535,62.4633,62.434,62.4535,15434.0
2017-12-28 14:35:00,64.08,64.13,64.06,64.12,25065.0,62.4535,62.5022,62.434,62.4925,25065.0
2017-12-28 14:40:00,64.15,64.15,64.08,64.09,13180.0,62.5217,62.5217,62.4535,62.4633,13180.0
2017-12-28 14:45:00,64.09,64.14,64.07,64.14,14781.0,62.4633,62.512,62.4438,62.512,14781.0
2017-12-28 14:50:00,64.15,64.15,64.13,64.14,11740.0,62.5217,62.5217,62.5022,62.512,11740.0
2017-12-28 14:55:00,64.14,64.14,64.07,64.08,13318.0,62.512,62.512,62.4438,62.4535,13318.0
2017-12-28 15:00:00,64.08,64.1,64.07,64.08,15409.0,62.4535,62.473,62.4438,62.4535,15409.0
2017-12-28 15:05:00,64.08,64.16,64.08,64.11,12902.0,62.4535,62.5315,62.4535,62.4827,12902.0
2017-12-28 15:10:00,64.1,64.12,64.06,64.06,16610.0,62.473,62.4925,62.434,62.434,16610.0
2017-12-28 15:15:00,64.06,64.15,64.06,64.11,17918.0,62.434,62.5217,62.434,62.4827,17918.0
2017-12-28 15:20:00,64.11,64.15,64.1,64.14,12412.0,62.4827,62.5217,62.473,62.512,12412.0
2017-12-28 15:25:00,64.15,64.16,64.12,64.12,14500.0,62.5217,62.5315,62.4925,62.4925,14500.0
2017-12-28 15:30:00,64.12,64.14,64.11,64.11,20906.0,62.4925,62.512,62.4827,62.4827,20906.0
2017-12-28 15:35:00,64.11,64.17,64.1,64.17,20650.0,62.4827,62.5412,62.473,62.5412,20650.0
2017-12-28 15:40:00,64.17,64.19,64.15,64.15,30373.0,62.5412,62.5607,62.5217,62.5217,30373.0
2017-12-28 15:45:00,64.15,64.19,64.15,64.16,37038.0,62.5217,62.5607,62.5217,62.5315,37038.0
2017-12-28 15:50:00,64.16,64.23,64.16,64.23,49166.0,62.5315,62.5997,62.5315,62.5997,49166.0
2017-12-28 15:55:00,64.22,64.27,64.18,64.22,143552.0,62.59,62.6387,62.551,62.59,143552.0
2017-12-29 09:30:00,63.98,64.31,63.92,64.24,53143.0,62.356,62.6777,62.2976,62.6095,53143.0
2017-12-29 09:35:00,64.19,64.23,64.06,64.09,19409.0,62.5607,62.5997,62.434,62.4633,19409.0
2017-12-29 09:40:00,64.18,64.25,64.08,64.14,20623.0,62.551,62.6192,62.4535,62.512,20623.0
2017-12-29 09:45:00,64.15,64.17,64.07,64.07,8500.0,62.5217,62.5412,62.4438,62.4438,8500.0
2017-12-29 09:50:00,64.06,64.07,63.91,63.91,8100.0,62.434,62.4438,62.2878,62.2878,8100.0
2017-12-29 09:55:00,63.95,63.98,63.86,63.97,10138.0,62.3268,62.356,62.2391,62.3463,10138.0
2017-12-29 10:00:00,63.95,63.97,63.88,63.92,10325.0,62.3268,62.3463,62.2586,62.2976,10325.0
2017-12-29 10:05:00,63.91,63.91,63.86,63.87,6150.0,62.2878,62.2878,62.2391,62.2488,6150.0
2017-12-29 10:10:00,63.88,63.89,63.8,63.85,23748.0,62.2586,62.2683,62.1806,62.2293,23748.0
2017-12-29 10:15:00,63.86,63.88,63.78,63.79,21435.0,62.2391,62.2586,62.1611,62.1709,21435.0
2017-12-29 10:20:00,63.8,63.83,63.77,63.78,13090.0,62.1806,62.2099,62.1514,62.1611,13090.0
2017-12-29 10:25:00,63.78,63.82,63.76,63.77,16257.0,62.1611,62.2001,62.1416,62.1514,16257.0
2017-12-29 10:30:00,63.77,63.79,63.76,63.77,7305.0,62.1514,62.1709,62.1416,62.1514,7305.0
2017-12-29 10:35:00,63.77,63.77,63.65,63.68,16717.0,62.1514,62.1514,62.0344,62.0637,16717.0
2017-12-29 10:40:00,63.69,63.73,63.69,63.72,8057.0,62.0734,62.1124,62.0734,62.1026,8057.0
2017-12-29 10:45:00,63.73,63.73,63.63,63.63,17565.0,62.1124,62.1124,62.0149,62.0149,17565.0
2017-12-29 10:50:00,63.63,63.74,63.63,63.74,8865.0,62.0149,62.1221,62.0149,62.1221,8865.0
2017-12-29 10:55:00,63.74,63.74,63.61,63.63,13530.0,62.1221,62.1221,61.9954,62.0149,13530.0
2017-12-29 11:00:00,63.65,63.68,63.53,63.58,29104.0,62.0344,62.0637,61.9175,61.9662,29104.0
2017-12-29 11:05:00,63.58,63.6,63.56,63.59,18361.0,61.9662,61.9857,61.9467,61.9759,18361.0
2017-12-29 11:10:00,63.59,63.65,63.52,63.61,29477.0,61.9759,62.0344,61.9077,61.9954,29477.0
2017-12-29 11:15:00,63.63,63.64,63.57,63.6,16840.0,62.0149,62.0247,61.9565,61.9857,16840.0
2017-12-29 11:20:00,63.6,63.62,63.58,63.62,6308.0,61.9857,62.0052,61.9662,62.0052,6308.0
2017-12-29 11:25:00,63.62,63.62,63.58,63.58,8059.0,62.0052,62.0052,61.9662,61.9662,8059.0
2017-12-29 11:30:00,63.59,63.62,63.52,63.53,41264.0,61.9759,62.0052,61.9077,61.9175,41264.0
2017-12-29 11:35:00,63.55,63.58,63.52,63.53,8002.0,61.937,61.9662,61.9077,61.9175,8002.0
2017-12-29 11:40:00,63.53,63.58,63.51,63.51,12392.0,61.9175,61.9662,61.898,61.898,12392.0
2017-12-29 11:45:00,63.52,63.55,63.51,63.55,9816.0,61.9077,61.937,61.898,61.937,9816.0
2017-12-29 11:50:00,63.55,63.55,63.5,63.54,22863.0,61.937,61.937,61.8882,61.9272,22863.0
2017-12-29 11:55:00,63.54,63.61,63.53,63.61,19413.0,61.9272,61.9954,61.9175,61.9954,19413.0
2017-12-29 12:00:00,63.62,63.76,63.61,63.76,16207.0,62.0052,62.1416,61.9954,62.1416,16207.0
2017-12-29 12:05:00,63.77,63.79,63.72,63.75,10909.0,62.1514,62.1709,62.1026,62.1319,10909.0
2017-12-29 12:10:00,63.76,63.77,63.72,63.73,30400.0,62.1416,62.1514,62.1026,62.1124,30400.0
2017-12-29 12:15:00,63.73,63.8,63.72,63.79,8271.0,62.1124,62.1806,62.1026,62.1709,8271.0
2017-12-29 12:20:00,63.79,63.79,63.73,63.75,22863.0,62.1709,62.1709,62.1124,62.1319,22863.0
2017-12-29 12:25:00,63.77,63.77,63.74,63.74,2346.0,62.1514,62.1514,62.1221,62.1221,2346.0
2017-12-29 12:30:00,63.75,63.77,63.74,63.77,3086.0,62.1319,62.1514,62.1221,62.1514,3086.0
2017-12-29 12:35:00,63.77,63.79,63.76,63.78,7350.0,62.1514,62.1709,62.1416,62.1611,7350.0
2017-12-29 12:40:00,63.78,63.79,63.74,63.76,8745.0,62.1611,62.1709,62.1221,62.1416,8745.0
2017-12-29 12:45:00,63.76,63.77,63.73,63.74,4908.0,62.1416,62.1514,62.1124,62.1221,4908.0
2017-12-29 12:50:00,63.74,63.75,63.7,63.72,10987.0,62.1221,62.1319,62.0832,62.1026,10987.0
2017-12-29 12:55:00,63.72,63.72,63.67,63.67,10293.0,62.1026,62.1026,62.0539,62.0539,10293.0
2017-12-29 13:00:00,63.66,63.68,63.57,63.64,23019.0,62.0442,62.0637,61.9565,62.0247,23019.0
2017-12-29 13:05:00,63.64,63.68,63.61,63.61,11464.0,62.0247,62.0637,61.9954,61.9954,11464.0
2017-12-29 13:10:00,63.61,63.67,63.61,63.64,10700.0,61.9954,62.0539,61.9954,62.0247,10700.0
2017-12-29 13:15:00,63.64,63.64,63.6,63.62,8609.0,62.0247,62.0247,61.9857,62.0052,8609.0
2017-12-29 13:20:00,63.63,63.64,63.6,63.61,9955.0,62.0149,62.0247,61.9857,61.9954,9955.0
2017-12-29 13:25:00,63.61,63.65,63.6,63.64,19309.0,61.9954,62.0344,61.9857,62.0247,19309.0
2017-12-29 13:30:00,63.65,63.71,63.52,63.68,68075.0,62.0344,62.0929,61.9077,62.0637,68075.0
2017-12-29 13:35:00,63.72,63.75,63.69,63.75,8420.0,62.1026,62.1319,62.0734,62.1319,8420.0
2017-12-29 13:40:00,63.75,63.76,63.62,63.65,13970.0,62.1319,62.1416,62.0052,62.0344,13970.0
2017-12-29 13:45:00,63.66,63.66,63.61,63.65,6228.0,62.0442,62.0442,61.9954,62.0344,6228.0
2017-12-29 13:50:00,63.67,63.67,63.55,63.56,12115.0,62.0539,62.0539,61.937,61.9467,12115.0
2017-12-29 13:55:00,63.56,63.61,63.54,63.57,9684.0,61.9467,61.9954,61.9272,61.9565,9684.0
2017-12-29 14:00:00,63.58,63.6,63.56,63.58,7834.0,61.9662,61.9857,61.9467,61.9662,7834.0
2017-12-29 14:05:00,63.57,63.59,63.56,63.59,5240.0,61.9565,61.9759,61.9467,61.9759,5240.0
2017-12-29 14:10:00,63.59,63.6,63.55,63.57,8743.0,61.9759,61.9857,61.937,61.9565,8743.0
2017-12-29 14:15:00,63.56,63.59,63.56,63.59,8600.0,61.9467,61.9759,61.9467,61.9759,8600.0
2017-12-29 14:20:00,63.59,63.59,63.56,63.59,8723.0,61.9759,61.9759,61.9467,61.9759,8723.0
2017-12-29 14:25:00,63.59,63.62,63.58,63.61,8620.0,61.9759,62.0052,61.9662,61.9954,8620.0
2017-12-29 14:30:00,63.62,63.63,63.57,63.58,10082.0,62.0052,62.0149,61.9565,61.9662,10082.0
2017-12-29 14:35:00,63.59,63.59,63.56,63.57,6752.0,61.9759,61.9759,61.9467,61.9565,6752.0
2017-12-29 14:40:00,63.58,63.61,63.56,63.56,8201.0,61.9662,61.9954,61.9467,61.9467,8201.0
2017-12-29 14:45:00,63.57,63.6,63.54,63.6,11557.0,61.9565,61.9857,61.9272,61.9857,11557.0
2017-12-29 14:50:00,63.6,63.61,63.57,63.61,16686.0,61.9857,61.9954,61.9565,61.9954,16686.0
2017-12-29 14:55:00,63.61,63.61,63.58,63.59,14486.0,61.9954,61.9954,61.9662,61.9759,14486.0
2017-12-29 15:00:00,63.59,63.6,63.56,63.56,11618.0,61.9759,61.9857,61.9467,61.9467,11618.0
2017-12-29 15:05:00,63.57,63.6,63.54,63.6,20401.0,61.9565,61.9857,61.9272,61.9857,20401.0
2017-12-29 15:10:00,63.6,63.61,63.58,63.58,16967.0,61.9857,61.9954,61.9662,61.9662,16967.0
2017-12-29 15:15:00,63.6,63.63,63.59,63.59,18996.0,61.9857,62.0149,61.9759,61.9759,18996.0
2017-12-29 15:20:00,63.59,63.71,63.59,63.71,25318.0,61.9759,62.0929,61.9759,62.0929,25318.0
2017-12-29 15:25:00,63.72,63.74,63.72,63.73,9219.0,62.1026,62.1221,62.1026,62.1124,9219.0
2017-12-29 15:30:00,63.72,63.73,63.68,63.73,17034.0,62.1026,62.1124,62.0637,62.1124,17034.0
2017-12-29 15:35:00,63.72,63.74,63.69,63.69,19630.0,62.1026,62.1221,62.0734,62.0734,19630.0
2017-12-29 15:40:00,63.69,63.69,63.66,63.69,16504.0,62.0734,62.0734,62.0442,62.0734,16504.0
2017-12-29 15:45:00,63.69,63.69,63.54,63.61,52154.0,62.0734,62.0734,61.9272,61.9954,52154.0
2017-12-29 15:50:00,63.62,63.62,63.38,63.44,79213.0,62.0052,62.0052,61.7713,61.8298,79213.0
2017-12-29 15:55:00,63.43,63.46,63.35,63.41,154289.0,61.82,61.8492,61.742,61.8005,154289.0
2018-01-02 09:30:00,63.68,64.05,63.47,63.51,92938.0,62.0637,62.4243,61.859,61.898,92938.0
2018-01-02 09:35:00,63.46,63.68,63.43,63.61,5738.0,61.8492,62.0637,61.82,61.9954,5738.0
2018-01-02 09:40:00,63.61,63.81,63.61,63.78,41174.0,61.9954,62.1904,61.9954,62.1611,41174.0
2018-01-02 09:45:00,63.77,63.94,63.73,63.92,29835.0,62.1514,62.3171,62.1124,62.2976,29835.0
2018-01-02 09:50:00,63.99,64.07,63.93,63.98,24642.0,62.3658,62.4438,62.3073,62.356,24642.0
2018-01-02 09:55:00,63.98,64.34,63.94,64.31,35969.0,62.356,62.7069,62.3171,62.6777,35969.0
2018-01-02 10:00:00,64.37,64.4,63.94,63.97,79315.0,62.7362,62.7654,62.3171,62.3463,79315.0
2018-01-02 10:05:00,63.98,64.14,63.97,64.03,29779.0,62.356,62.512,62.3463,62.4048,29779.0
2018-01-02 10:10:00,64.05,64.16,64.05,64.12,22935.0,62.4243,62.5315,62.4243,62.4925,22935.0
2018-01-02 10:15:00,64.13,64.14,63.99,64.07,34963.0,62.5022,62.512,62.3658,62.4438,34963.0
2018-01-02 10:20:00,64.08,64.14,64.0,64.08,111050.0,62.4535,62.512,62.3755,62.4535,111050.0
2018-01-02 10:25:00,64.11,64.2,64.1,64.18,53236.0,62.4827,62.5705,62.473,62.551,53236.0
2018-01-02 10:30:00,64.19,64.21,64.11,64.11,14346.0,62.5607,62.5802,62.4827,62.4827,14346.0
2018-01-02 10:35:00,64.08,64.08,63.96,63.97,34689.0,62.4535,62.4535,62.3366,62.3463,34689.0
2018-01-02 10:40:00,64.0,64.03,63.96,63.97,13590.0,62.3755,62.4048,62.3366,62.3463,13590.0
2018-01-02 10:45:00,63.98,64.02,63.92,64.01,11074.0,62.356,62.395,62.2976,62.3853,11074.0
2018-01-02 10:50:00,64.0,64.01,63.9,63.94,15513.0,62.3755,62.3853,62.2781,62.3171,15513.0
2018-01-02 10:55:00,63.94,63.95,63.75,63.76,16009.0,62.3171,62.3268,62.1319,62.1416,16009.0
2018-01-02 11:00:00,63.76,63.83,63.76,63.78,11375.0,62.1416,62.2099,62.1416,62.1611,11375.0
2018-01-02 11:05:00,63.8,63.81,63.76,63.78,9674.0,62.1806,62.1904,62.1416,62.1611,9674.0
2018-01-02 11:10:00,63.78,63.81,63.54,63.69,53382.0,62.1611,62.1904,61.9272,62.0734,53382.0
2018-01-02 11:15:00,63.68,63.76,63.66,63.7,8870.0,62.0637,62.1416,62.0442,62.0832,8870.0
2018-01-02 11:20:00,63.67,63.72,63.6,63.7,23173.0,62.0539,62.1026,61.9857,62.0832,23173.0
2018-01-02 11:25:00,63.71,63.72,63.62,63.62,25459.0,62.0929,62.1026,62.0052,62.0052,25459.0
2018-01-02 11:30:00,63.63,63.84,63.63,63.83,34034.0,62.0149,62.2196,62.0149,62.2099,34034.0
2018-01-02 11:35:00,63.84,63.86,63.83,63.84,5066.0,62.2196,62.2391,62.2099,62.2196,5066.0
2018-01-02 11:40:00,63.83,63.83,63.75,63.78,16537.0,62.2099,62.2099,62.1319,62.1611,16537.0
2018-01-02 11:45:00,63.78,63.88,63.77,63.8,15460.0,62.1611,62.2586,62.1514,62.1806,15460.0
2018-01-02 11:50:00,63.8,63.81,63.69,63.79,12661.0,62.1806,62.1904,62.0734,62.1709,12661.0
2018-01-02 11:55:00,63.8,63.8,63.74,63.77,13390.0,62.1806,62.1806,62.1221,62.1514,13390.0
2018-01-02 12:00:00,63.78,63.79,63.73,63.73,9092.0,62.1611,62.1709,62.1124,62.1124,9092.0
2018-01-02 12:05:00,63.73,63.86,63.72,63.84,15204.0,62.1124,62.2391,62.1026,62.2196,15204.0
2018-01-02 12:10:00,63.84,63.88,63.82,63.86,15895.0,62.2196,62.2586,62.2001,62.2391,15895.0
2018-01-02 12:15:00,63.85,63.92,63.84,63.86,20966.0,62.2293,62.2976,62.2196,62.2391,20966.0
2018-01-02 12:20:00,63.88,63.93,63.87,63.93,10390.0,62.2586,62.3073,62.2488,62.3073,10390.0
2018-01-02 12:25:00,63.94,64.06,63.94,64.06,24902.0,62.3171,62.434,62.3171,62.434,24902.0
2018-01-02 12:30:00,64.06,64.08,64.04,64.07,13283.0,62.434,62.4535,62.4145,62.4438,13283.0
2018-01-02 12:35:00,64.07,64.12,64.03,64.12,21703.0,62.4438,62.4925,62.4048,62.4925,21703.0
2018-01-02 12:40:00,64.11,64.2,64.1,64.14,29098.0,62.4827,62.5705,62.473,62.512,29098.0
2018-01-02 12:45:00,64.11,64.2,64.08,64.16,15392.0,62.4827,62.5705,62.4535,62.5315,15392.0
2018-01-02 12:50:00,64.17,64.19,64.11,64.11,9349.0,62.5412,62.5607,62.4827,62.4827,9349.0
2018-01-02 12:55:00,64.11,64.18,64.08,64.16,11072.0,62.4827,62.551,62.4535,62.5315,11072.0
2018-01-02 13:00:00,64.16,64.17,64.07,64.07,8832.0,62.5315,62.5412,62.4438,62.4438,8832.0
2018-01-02 13:05:00,64.07,64.1,64.06,64.09,5290.0,62.4438,62.473,62.434,62.4633,5290.0
2018-01-02 13:10:00,64.09,64.09,64.04,64.05,31623.0,62.4633,62.4633,62.4145,62.4243,31623.0
2018-01-02 13:15:00,64.05,64.07,64.03,64.07,11979.0,62.4243,62.4438,62.4048,62.4438,11979.0
2018-01-02 13:20:00,64.07,64.11,64.05,64.1,21505.0,62.4438,62.4827,62.4243,62.473,21505.0
2018-01-02 13:25:00,64.1,64.13,64.08,64.13,14313.0,62.473,62.5022,62.4535,62.5022,14313.0
2018-01-02 13:30:00,64.11,64.11,64.06,64.08,10498.0,62.4827,62.4827,62.434,62.4535,10498.0
2018-01-02 13:35:00,64.08,64.09,64.06,64.07,9517.0,62.4535,62.4633,62.434,62.4438,9517.0
2018-01-02 13:40:00,64.06,64.06,64.01,64.04,15485.0,62.434,62.434,62.3853,62.4145,15485.0
2018-01-02 13:45:00,64.05,64.05,64.0,64.04,10693.0,62.4243,62.4243,62.3755,62.4145,10693.0
2018-01-02 13:50:00,64.05,64.06,64.03,64.04,7150.0,62.4243,62.434,62.4048,62.4145,7150.0
2018-01-02 13:55:00,64.03,64.05,64.02,64.04,9883.0,62.4048,62.4243,62.395,62.4145,9883.0
2018-01-02 14:00:00,64.04,64.14,64.0,64.14,24771.0,62.4145,62.512,62.3755,62.512,24771.0
2018-01-02 14:05:00,64.14,64.15,64.09,64.12,7736.0,62.512,62.5217,62.4633,62.4925,7736.0
2018-01-02 14:10:00,64.12,64.17,64.1,64.13,39710.0,62.4925,62.5412,62.473,62.5022,39710.0
2018-01-02 14:15:00,64.14,64.24,64.13,64.24,8737.0,62.512,62.6095,62.5022,62.6095,8737.0
2018-01-02 14:20:00,64.22,64.24,64.2,64.24,11284.0,62.59,62.6095,62.5705,62.6095,11284.0
2018-01-02 14:25:00,64.24,64.29,64.22,64.27,14746.0,62.6095,62.6582,62.59,62.6387,14746.0
2018-01-02 14:30:00,64.28,64.3,64.22,64.25,29991.0,62.6484,62.6679,62.59,62.6192,29991.0
2018-01-02 14:35:00,64.25,64.25,64.21,64.22,13193.0,62.6192,62.6192,62.5802,62.59,13193.0
2018-01-02 14:40:00,64.21,64.22,64.15,64.17,16593.0,62.5802,62.59,62.5217,62.5412,16593.0
2018-01-02 14:45:00,64.15,64.15,64.03,64.03,12072.0,62.5217,62.5217,62.4048,62.4048,12072.0
2018-01-02 14:50:00,64.03,64.07,63.98,63.99,10885.0,62.4048,62.4438,62.356,62.3658,10885.0
2018-01-02 14:55:00,64.0,64.01,63.96,63.97,12937.0,62.3755,62.3853,62.3366,62.3463,12937.0
2018-01-02 15:00:00,63.96,64.0,63.88,63.99,11292.0,62.3366,62.3755,62.2586,62.3658,11292.0
2018-01-02 15:05:00,63.99,63.99,63.94,63.96,20949.0,62.3658,62.3658,62.3171,62.3366,20949.0
2018-01-02 15:10:00,63.95,63.98,63.91,63.95,20796.0,62.3268,62.356,62.2878,62.3268,20796.0
2018-01-02 15:15:00,63.96,63.97,63.93,63.94,15805.0,62.3366,62.3463,62.3073,62.3171,15805.0
2018-01-02 15:20:00,63.94,63.97,63.9,63.97,36659.0,62.3171,62.3463,62.2781,62.3463,36659.0
2018-01-02 15:25:00,63.97,63.97,63.91,63.94,18414.0,62.3463,62.3463,62.2878,62.3171,18414.0
2018-01-02 15:30:00,63.94,63.97,63.89,63.9,30390.0,62.3171,62.3463,62.2683,62.2781,30390.0
2018-01-02 15:35:00,63.9,63.94,63.9,63.93,26887.0,62.2781,62.3171,62.2781,62.3073,26887.0
2018-01-02 15:40:00,63.94,63.98,63.93,63.98,21664.0,62.3171,62.356,62.3073,62.356,21664.0
2018-01-02 15:45:00,63.99,63.99,63.96,63.96,26092.0,62.3658,62.3658,62.3366,62.3366,26092.0
2018-01-02 15:50:00,63.97,63.98,63.92,63.92,33987.0,62.3463,62.356,62.2976,62.2976,33987.0
2018-01-02 15:55:00,63.92,63.96,63.88,63.92,90586.0,62.2976,62.3366,62.2586,62.2976,90586.0
2018-01-03 09:30:00,63.77,63.96,63.67,63.8,50560.0,62.1514,62.3366,62.0539,62.1806,50560.0
2018-01-03 09:35:00,63.86,63.93,63.61,63.89,32101.0,62.2391,62.3073,61.9954,62.2683,32101.0
2018-01-03 09:40:00,63.89,63.99,63.85,63.92,38122.0,62.2683,62.3658,62.2293,62.2976,38122.0
2018-01-03 09:45:00,63.91,64.01,63.87,63.88,28762.0,62.2878,62.3853,62.2488,62.2586,28762.0
2018-01-03 09:50:00,63.88,64.01,63.84,63.93,24139.0,62.2586,62.3853,62.2196,62.3073,24139.0
2018-01-03 09:55:00,63.93,63.97,63.83,63.96,20874.0,62.3073,62.3463,62.2099,62.3366,20874.0
2018-01-03 10:00:00,63.96,63.97,63.8,63.94,27983.0,62.3366,62.3463,62.1806,62.3171,27983.0
2018-01-03 10:05:00,63.95,63.96,63.82,63.82,19226.0,62.3268,62.3366,62.2001,62.2001,19226.0
2018-01-03 10:10:00,63.83,63.84,63.74,63.77,17845.0,62.2099,62.2196,62.1221,62.1514,17845.0
2018-01-03 10:15:00,63.77,63.78,63.72,63.76,15535.0,62.1514,62.1611,62.1026,62.1416,15535.0
2018-01-03 10:20:00,63.77,63.79,63.69,63.69,29159.0,62.1514,62.1709,62.0734,62.0734,29159.0
2018-01-03 10:25:00,63.69,63.71,63.62,63.63,25740.0,62.0734,62.0929,62.0052,62.0149,25740.0
2018-01-03 10:30:00,63.64,63.65,63.57,63.58,20829.0,62.0247,62.0344,61.9565,61.9662,20829.0
2018-01-03 10:35:00,63.58,63.61,63.53,63.54,16494.0,61.9662,61.9954,61.9175,61.9272,16494.0
2018-01-03 10:40:00,63.54,63.64,63.47,63.59,45002.0,61.9272,62.0247,61.859,61.9759,45002.0
2018-01-03 10:45:00,63.59,63.6,63.51,63.56,18254.0,61.9759,61.9857,61.898,61.9467,18254.0
2018-01-03 10:50:00,63.56,63.57,63.43,63.43,25347.0,61.9467,61.9565,61.82,61.82,25347.0
2018-01-03 10:55:00,63.42,63.51,63.4,63.46,31047.0,61.8103,61.898,61.7908,61.8492,31047.0
2018-01-03 11:00:00,63.46,63.49,63.42,63.48,21484.0,61.8492,61.8785,61.8103,61.8687,21484.0
2018-01-03 11:05:00,63.47,63.47,63.43,63.47,25271.0,61.859,61.859,61.82,61.859,25271.0
2018-01-03 11:10:00,63.46,63.52,63.45,63.49,18397.0,61.8492,61.9077,61.8395,61.8785,18397.0
2018-01-03 11:15:00,63.49,63.51,63.44,63.51,22195.0,61.8785,61.898,61.8298,61.898,22195.0
2018-01-03 11:20:00,63.5,63.52,63.46,63.48,17535.0,61.8882,61.9077,61.8492,61.8687,17535.0
2018-01-03 11:25:00,63.49,63.52,63.46,63.49,21967.0,61.8785,61.9077,61.8492,61.8785,21967.0
2018-01-03 11:30:00,63.5,63.5,63.4,63.49,28946.0,61.8882,61.8882,61.7908,61.8785,28946.0
2018-01-03 11:35:00,63.49,63.55,63.49,63.53,14899.0,61.8785,61.937,61.8785,61.9175,14899.0
2018-01-03 11:40:00,63.52,63.53,63.48,63.49,18029.0,61.9077,61.9175,61.8687,61.8785,18029.0
2018-01-03 11:45:00,63.49,63.54,63.46,63.53,37090.0,61.8785,61.9272,61.8492,61.9175,37090.0
2018-01-03 11:50:00,63.52,63.53,63.44,63.49,23610.0,61.9077,61.9175,61.8298,61.8785,23610.0
2018-01-03 11:55:00,63.49,63.53,63.45,63.48,32210.0,61.8785,61.9175,61.8395,61.8687,32210.0
2018-01-03 12:00:00,63.49,63.53,63.48,63.49,10304.0,61.8785,61.9175,61.8687,61.8785,10304.0
2018-01-03 12:05:00,63.48,63.49,63.4,63.43,12308.0,61.8687,61.8785,61.7908,61.82,12308.0
2018-01-03 12:10:00,63.43,63.43,63.24,63.26,28750.0,61.82,61.82,61.6348,61.6543,28750.0
2018-01-03 12:15:00,63.27,63.29,63.22,63.22,22625.0,61.6641,61.6836,61.6153,61.6153,22625.0
2018-01-03 12:20:00,63.23,63.24,63.14,63.22,17772.0,61.6251,61.6348,61.5374,61.6153,17772.0
2018-01-03 12:25:00,63.22,63.25,63.15,63.21,29173.0,61.6153,61.6446,61.5471,61.6056,29173.0
2018-01-03 12:30:00,63.22,63.24,63.16,63.2,32582.0,61.6153,61.6348,61.5569,61.5958,32582.0
2018-01-03 12:35:00,63.19,63.28,63.16,63.28,131068.0,61.5861,61.6738,61.5569,61.6738,131068.0
2018-01-03 12:40:00,63.28,63.38,63.26,63.37,33683.0,61.6738,61.7713,61.6543,61.7615,33683.0
2018-01-03 12:45:00,63.37,63.45,63.36,63.43,21855.0,61.7615,61.8395,61.7518,61.82,21855.0
2018-01-03 12:50:00,63.42,63.49,63.41,63.48,16600.0,61.8103,61.8785,61.8005,61.8687,16600.0
2018-01-03 12:55:00,63.48,63.58,63.48,63.57,23313.0,61.8687,61.9662,61.8687,61.9565,23313.0
2018-01-03 13:00:00,63.57,63.61,63.55,63.59,24390.0,61.9565,61.9954,61.937,61.9759,24390.0
2018-01-03 13:05:00,63.61,63.71,63.6,63.71,29969.0,61.9954,62.0929,61.9857,62.0929,29969.0
2018-01-03 13:10:00,63.7,63.73,63.59,63.64,25655.0,62.0832,62.1124,61.9759,62.0247,25655.0
2018-01-03 13:15:00,63.64,63.65,63.55,63.59,12325.0,62.0247,62.0344,61.937,61.9759,12325.0
2018-01-03 13:20:00,63.59,63.63,63.56,63.59,10291.0,61.9759,62.0149,61.9467,61.9759,10291.0
2018-01-03 13:25:00,63.58,63.61,63.55,63.59,14788.0,61.9662,61.9954,61.937,61.9759,14788.0
2018-01-03 13:30:00,63.6,63.61,63.57,63.6,17159.0,61.9857,61.9954,61.9565,61.9857,17159.0
2018-01-03 13:35:00,63.61,63.63,63.53,63.53,13441.0,61.9954,62.0149,61.9175,61.9175,13441.0
2018-01-03 13:40:00,63.53,63.54,63.48,63.52,14495.0,61.9175,61.9272,61.8687,61.9077,14495.0
2018-01-03 13:45:00,63.52,63.55,63.47,63.48,18160.0,61.9077,61.937,61.859,61.8687,18160.0
2018-01-03 13:50:00,63.49,63.49,63.39,63.4,20169.0,61.8785,61.8785,61.781,61.7908,20169.0
2018-01-03 13:55:00,63.41,63.42,63.36,63.37,20704.0,61.8005,61.8103,61.7518,61.7615,20704.0
2018-01-03 14:00:00,63.38,63.39,63.28,63.3,19279.0,61.7713,61.781,61.6738,61.6933,19279.0
2018-01-03 14:05:00,63.3,63.32,63.23,63.26,22291.0,61.6933,61.7128,61.6251,61.6543,22291.0
2018-01-03 14:10:00,63.27,63.3,63.26,63.28,33345.0,61.6641,61.6933,61.6543,61.6738,33345.0
2018-01-03 14:15:00,63.28,63.29,63.25,63.27,13994.0,61.6738,61.6836,61.6446,61.6641,13994.0
2018-01-03 14:20:00,63.27,63.3,63.26,63.29,20230.0,61.6641,61.6933,61.6543,61.6836,20230.0
2018-01-03 14:25:00,63.3,63.47,63.29,63.41,50828.0,61.6933,61.859,61.6836,61.8005,50828.0
2018-01-03 14:30:00,63.42,63.43,63.38,63.38,10108.0,61.8103,61.82,61.7713,61.7713,10108.0
2018-01-03 14:35:00,63.39,63.4,63.35,63.39,29434.0,61.781,61.7908,61.742,61.781,29434.0
2018-01-03 14:40:00,63.39,63.53,63.38,63.52,28682.0,61.781,61.9175,61.7713,61.9077,28682.0
2018-01-03 14:45:00,63.51,63.52,63.42,63.42,30431.0,61.898,61.9077,61.8103,61.8103,30431.0
2018-01-03 14:50:00,63.42,63.48,63.41,63.43,35574.0,61.8103,61.8687,61.8005,61.82,35574.0
2018-01-03 14:55:00,63.42,63.46,63.4,63.43,39007.0,61.8103,61.8492,61.7908,61.82,39007.0
2018-01-03 15:00:00,63.44,63.53,63.43,63.51,33225.0,61.8298,61.9175,61.82,61.898,33225.0
2018-01-03 15:05:00,63.5,63.56,63.48,63.54,31970.0,61.8882,61.9467,61.8687,61.9272,31970.0
2018-01-03 15:10:00,63.55,63.56,63.5,63.55,19556.0,61.937,61.9467,61.8882,61.937,19556.0
2018-01-03 15:15:00,63.55,63.57,63.53,63.54,17557.0,61.937,61.9565,61.9175,61.9272,17557.0
2018-01-03 15:20:00,63.55,63.55,63.49,63.55,22268.0,61.937,61.937,61.8785,61.937,22268.0
2018-01-03 15:25:00,63.56,63.58,63.53,63.53,22938.0,61.9467,61.9662,61.9175,61.9175,22938.0
2018-01-03 15:30:00,63.54,63.54,63.48,63.5,25647.0,61.9272,61.9272,61.8687,61.8882,25647.0
2018-01-03 15:35:00,63.5,63.51,63.45,63.45,29823.0,61.8882,61.898,61.8395,61.8395,29823.0
2018-01-03 15:40:00,63.45,63.46,63.41,63.46,35336.0,61.8395,61.8492,61.8005,61.8492,35336.0
2018-01-03 15:45:00,63.45,63.49,63.45,63.48,45102.0,61.8395,61.8785,61.8395,61.8687,45102.0
2018-01-03 15:50:00,63.49,63.6,63.49,63.55,68687.0,61.8785,61.9857,61.8785,61.937,68687.0
2018-01-03 15:55:00,63.56,63.6,63.46,63.49,134382.0,61.9467,61.9857,61.8492,61.8785,134382.0
2018-01-04 09:30:00,63.77,63.88,63.46,63.66,49301.0,62.1514,62.2586,61.8492,62.0442,49301.0
2018-01-04 09:35:00,63.68,63.75,63.49,63.53,24315.0,62.0637,62.1319,61.8785,61.9175,24315.0
2018-01-04 09:40:00,63.56,63.56,63.01,63.04,30005.0,61.9467,61.9467,61.4107,61.4399,30005.0
2018-01-04 09:45:00,63.09,63.42,62.94,62.94,49791.0,61.4886,61.8103,61.3424,61.3424,49791.0
2018-01-04 09:50:00,62.95,63.24,62.82,63.24,69728.0,61.3522,61.6348,61.2255,61.6348,69728.0
2018-01-04 09:55:00,63.27,63.35,63.2,63.2,18233.0,61.6641,61.742,61.5958,61.5958,18233.0
2018-01-04 10:00:00,63.16,63.19,63.02,63.08,11277.0,61.5569,61.5861,61.4204,61.4789,11277.0
2018-01-04 10:05:00,63.1,63.15,63.02,63.04,20788.0,61.4984,61.5471,61.4204,61.4399,20788.0
2018-01-04 10:10:00,63.05,63.05,62.77,62.89,47688.0,61.4497,61.4497,61.1768,61.2937,47688.0
2018-01-04 10:15:00,62.89,63.03,62.89,62.92,19374.0,61.2937,61.4302,61.2937,61.323,19374.0
2018-01-04 10:20:00,62.91,63.03,62.84,63.0,30856.0,61.3132,61.4302,61.245,61.4009,30856.0
2018-01-04 10:25:00,62.98,63.12,62.96,63.03,13477.0,61.3814,61.5179,61.3619,61.4302,13477.0
2018-01-04 10:30:00,63.06,63.11,63.02,63.1,18698.0,61.4594,61.5081,61.4204,61.4984,18698.0
2018-01-04 10:35:00,63.08,63.15,63.04,63.07,20820.0,61.4789,61.5471,61.4399,61.4691,20820.0
2018-01-04 10:40:00,63.05,63.06,63.0,63.01,25684.0,61.4497,61.4594,61.4009,61.4107,25684.0
2018-01-04 10:45:00,63.01,63.19,62.94,63.14,23774.0,61.4107,61.5861,61.3424,61.5374,23774.0
2018-01-04 10:50:00,63.14,63.18,63.01,63.12,24251.0,61.5374,61.5764,61.4107,61.5179,24251.0
2018-01-04 10:55:00,63.12,63.12,62.99,63.0,20636.0,61.5179,61.5179,61.3912,61.4009,20636.0
2018-01-04 11:00:00,63.0,63.03,62.89,62.96,25257.0,61.4009,61.4302,61.2937,61.3619,25257.0
2018-01-04 11:05:00,62.97,63.02,62.91,62.92,19408.0,61.3717,61.4204,61.3132,61.323,19408.0
2018-01-04 11:10:00,62.94,62.94,62.83,62.84,16884.0,61.3424,61.3424,61.2352,61.245,16884.0
2018-01-04 11:15:00,62.86,62.89,62.81,62.89,25445.0,61.2645,61.2937,61.2157,61.2937,25445.0
2018-01-04 11:20:00,62.89,62.94,62.82,62.93,23743.0,61.2937,61.3424,61.2255,61.3327,23743.0
2018-01-04 11:25:00,62.94,62.98,62.93,62.98,13603.0,61.3424,61.3814,61.3327,61.3814,13603.0
2018-01-04 11:30:00,63.0,63.06,62.99,63.02,12378.0,61.4009,61.4594,61.3912,61.4204,12378.0
2018-01-04 11:35:00,63.03,63.09,63.01,63.06,11765.0,61.4302,61.4886,61.4107,61.4594,11765.0
2018-01-04 11:40:00,63.03,63.08,63.02,63.04,10071.0,61.4302,61.4789,61.4204,61.4399,10071.0
2018-01-04 11:45:00,63.04,63.07,63.02,63.05,13884.0,61.4399,61.4691,61.4204,61.4497,13884.0
2018-01-04 11:50:00,63.04,63.16,63.04,63.13,15546.0,61.4399,61.5569,61.4399,61.5276,15546.0
2018-01-04 11:55:00,63.14,63.17,63.12,63.12,10721.0,61.5374,61.5666,61.5179,61.5179,10721.0
2018-01-04 12:00:00,63.13,63.23,63.13,63.2,8698.0,61.5276,61.6251,61.5276,61.5958,8698.0
2018-01-04 12:05:00,63.19,63.21,63.13,63.21,8677.0,61.5861,61.6056,61.5276,61.6056,8677.0
2018-01-04 12:10:00,63.21,63.28,63.2,63.28,11086.0,61.6056,61.6738,61.5958,61.6738,11086.0
2018-01-04 12:15:00,63.29,63.29,63.23,63.23,9910.0,61.6836,61.6836,61.6251,61.6251,9910.0
2018-01-04 12:20:00,63.22,63.22,63.15,63.19,6712.0,61.6153,61.6153,61.5471,61.5861,6712.0
2018-01-04 12:25:00,63.17,63.2,63.17,63.19,6579.0,61.5666,61.5958,61.5666,61.5861,6579.0
2018-01-04 12:30:00,63.19,63.21,63.17,63.2,14706.0,61.5861,61.6056,61.5666,61.5958,14706.0
2018-01-04 12:35:00,63.21,63.23,63.18,63.2,10930.0,61.6056,61.6251,61.5764,61.5958,10930.0
2018-01-04 12:40:00,63.2,63.23,63.18,63.18,9656.0,61.5958,61.6251,61.5764,61.5764,9656.0
2018-01-04 12:45:00,63.18,63.21,63.12,63.2,19200.0,61.5764,61.6056,61.5179,61.5958,19200.0
2018-01-04 12:50:00,63.2,63.22,63.18,63.22,7312.0,61.5958,61.6153,61.5764,61.6153,7312.0
2018-01-04 12:55:00,63.22,63.24,63.18,63.19,14007.0,61.6153,61.6348,61.5764,61.5861,14007.0
2018-01-04 13:00:00,63.19,63.31,63.18,63.24,20867.0,61.5861,61.7031,61.5764,61.6348,20867.0
2018-01-04 13:05:00,63.25,63.26,63.22,63.24,10044.0,61.6446,61.6543,61.6153,61.6348,10044.0
2018-01-04 13:10:00,63.25,63.3,63.22,63.25,15714.0,61.6446,61.6933,61.6153,61.6446,15714.0
2018-01-04 13:15:00,63.27,63.27,63.16,63.2,17482.0,61.6641,61.6641,61.5569,61.5958,17482.0
2018-01-04 13:20:00,63.21,63.21,63.09,63.11,13522.0,61.6056,61.6056,61.4886,61.5081,13522.0
2018-01-04 13:25:00,63.11,63.12,63.05,63.12,22896.0,61.5081,61.5179,61.4497,61.5179,22896.0
2018-01-04 13:30:00,63.12,63.13,63.06,63.11,28124.0,61.5179,61.5276,61.4594,61.5081,28124.0
2018-01-04 13:35:00,63.11,63.14,63.09,63.13,8320.0,61.5081,61.5374,61.4886,61.5276,8320.0
2018-01-04 13:40:00,63.13,63.19,63.1,63.19,20347.0,61.5276,61.5861,61.4984,61.5861,20347.0
2018-01-04 13:45:00,63.19,63.22,63.18,63.2,13302.0,61.5861,61.6153,61.5764,61.5958,13302.0
2018-01-04 13:50:00,63.19,63.23,63.17,63.23,8105.0,61.5861,61.6251,61.5666,61.6251,8105.0
2018-01-04 13:55:00,63.23,63.24,63.19,63.24,14592.0,61.6251,61.6348,61.5861,61.6348,14592.0
2018-01-04 14:00:00,63.24,63.28,63.22,63.27,11482.0,61.6348,61.6738,61.6153,61.6641,11482.0
2018-01-04 14:05:00,63.28,63.29,63.25,63.26,8169.0,61.6738,61.6836,61.6446,61.6543,8169.0
2018-01-04 14:10:00,63.26,63.28,63.24,63.28,11005.0,61.6543,61.6738,61.6348,61.6738,11005.0
2018-01-04 14:15:00,63.29,63.36,63.29,63.35,22546.0,61.6836,61.7518,61.6836,61.742,22546.0
2018-01-04 14:20:00,63.35,63.36,63.3,63.33,12076.0,61.742,61.7518,61.6933,61.7225,12076.0
2018-01-04 14:25:00,63.34,63.34,63.29,63.3,5380.0,61.7323,61.7323,61.6836,61.6933,5380.0
2018-01-04 14:30:00,63.31,63.32,63.23,63.25,14936.0,61.7031,61.7128,61.6251,61.6446,14936.0
2018-01-04 14:35:00,63.25,63.27,63.23,63.25,13408.0,61.6446,61.6641,61.6251,61.6446,13408.0
2018-01-04 14:40:00,63.25,63.27,63.23,63.27,13322.0,61.6446,61.6641,61.6251,61.6641,13322.0
2018-01-04 14:45:00,63.27,63.29,63.25,63.27,12219.0,61.6641,61.6836,61.6446,61.6641,12219.0
2018-01-04 14:50:00,63.26,63.27,63.24,63.24,9710.0,61.6543,61.6641,61.6348,61.6348,9710.0
2018-01-04 14:55:00,63.23,63.26,63.2,63.21,13384.0,61.6251,61.6543,61.5958,61.6056,13384.0
2018-01-04 15:00:00,63.22,63.23,63.21,63.22,10346.0,61.6153,61.6251,61.6056,61.6153,10346.0
2018-01-04 15:05:00,63.22,63.22,63.14,63.17,25301.0,61.6153,61.6153,61.5374,61.5666,25301.0
2018-01-04 15:10:00,63.17,63.18,63.16,63.17,9196.0,61.5666,61.5764,61.5569,61.5666,9196.0
2018-01-04 15:15:00,63.16,63.17,63.09,63.1,22453.0,61.5569,61.5666,61.4886,61.4984,22453.0
2018-01-04 15:20:00,63.1,63.13,63.06,63.1,36419.0,61.4984,61.5276,61.4594,61.4984,36419.0
2018-01-04 15:25:00,63.11,63.14,63.06,63.13,43125.0,61.5081,61.5374,61.4594,61.5276,43125.0
2018-01-04 15:30:00,63.13,63.13,63.09,63.11,16381.0,61.5276,61.5276,61.4886,61.5081,16381.0
2018-01-04 15:35:00,63.11,63.12,63.08,63.12,18862.0,61.5081,61.5179,61.4789,61.5179,18862.0
2018-01-04 15:40:00,63.12,63.12,63.08,63.1,38207.0,61.5179,61.5179,61.4789,61.4984,38207.0
2018-01-04 15:45:00,63.1,63.12,63.08,63.09,72220.0,61.4984,61.5179,61.4789,61.4886,72220.0
2018-01-04 15:50:00,63.09,63.09,62.88,62.89,102457.0,61.4886,61.4886,61.284,61.2937,102457.0
2018-01-04 15:55:00,62.89,62.97,62.78,62.88,237833.0,61.2937,61.3717,61.1865,61.284,237833.0
2018-01-05 09:30:00,63.43,63.8,63.15,63.68,115607.0,61.82,62.1806,61.5471,62.0637,115607.0
2018-01-05 09:35:00,63.6,63.87,63.54,63.69,237962.0,61.9857,62.2488,61.9272,62.0734,237962.0
2018-01-05 09:40:00,63.68,63.79,63.38,63.43,42560.0,62.0637,62.1709,61.7713,61.82,42560.0
2018-01-05 09:45:00,63.44,63.67,63.44,63.63,25214.0,61.8298,62.0539,61.8298,62.0149,25214.0
2018-01-05 09:50:00,63.63,63.74,63.63,63.63,16686.0,62.0149,62.1221,62.0149,62.0149,16686.0
2018-01-05 09:55:00,63.65,63.67,63.59,63.6,10161.0,62.0344,62.0539,61.9759,61.9857,10161.0
2018-01-05 10:00:00,63.59,63.7,63.57,63.64,18356.0,61.9759,62.0832,61.9565,62.0247,18356.0
2018-01-05 10:05:00,63.65,63.68,63.6,63.67,18125.0,62.0344,62.0637,61.9857,62.0539,18125.0
2018-01-05 10:10:00,63.67,63.69,63.6,63.66,16844.0,62.0539,62.0734,61.9857,62.0442,16844.0
2018-01-05 10:15:00,63.68,63.69,63.63,63.67,20915.0,62.0637,62.0734,62.0149,62.0539,20915.0
2018-01-05 10:20:00,63.68,63.71,63.61,63.64,17556.0,62.0637,62.0929,61.9954,62.0247,17556.0
2018-01-05 10:25:00,63.64,63.69,63.64,63.67,15636.0,62.0247,62.0734,62.0247,62.0539,15636.0
2018-01-05 10:30:00,63.69,63.74,63.66,63.7,19244.0,62.0734,62.1221,62.0442,62.0832,19244.0
2018-01-05 10:35:00,63.7,63.93,63.7,63.87,88544.0,62.0832,62.3073,62.0832,62.2488,88544.0
2018-01-05 10:40:00,63.9,63.99,63.85,63.85,13726.0,62.2781,62.3658,62.2293,62.2293,13726.0
2018-01-05 10:45:00,63.87,64.03,63.86,64.02,56042.0,62.2488,62.4048,62.2391,62.395,56042.0
2018-01-05 10:50:00,64.02,64.12,63.94,64.11,47034.0,62.395,62.4925,62.3171,62.4827,47034.0
2018-01-05 10:55:00,64.12,64.2,64.1,64.17,68542.0,62.4925,62.5705,62.473,62.5412,68542.0
2018-01-05 11:00:00,64.15,64.25,64.07,64.24,45890.0,62.5217,62.6192,62.4438,62.6095,45890.0
2018-01-05 11:05:00,64.24,64.3,64.23,64.26,39491.0,62.6095,62.6679,62.5997,62.6289,39491.0
2018-01-05 11:10:00,64.27,64.32,64.26,64.31,22137.0,62.6387,62.6874,62.6289,62.6777,22137.0
2018-01-05 11:15:00,64.32,64.44,64.3,64.41,40730.0,62.6874,62.8044,62.6679,62.7751,40730.0
2018-01-05 11:20:00,64.41,64.47,64.39,64.46,39949.0,62.7751,62.8336,62.7556,62.8239,39949.0
2018-01-05 11:25:00,64.47,64.51,64.42,64.43,65250.0,62.8336,62.8726,62.7849,62.7946,65250.0
2018-01-05 11:30:00,64.43,64.52,64.43,64.46,49420.0,62.7946,62.8823,62.7946,62.8239,49420.0
2018-01-05 11:35:00,64.46,64.5,64.4,64.44,24629.0,62.8239,62.8629,62.7654,62.8044,24629.0
2018-01-05 11:40:00,64.44,64.49,64.42,64.44,24363.0,62.8044,62.8531,62.7849,62.8044,24363.0
2018-01-05 11:45:00,64.44,64.47,64.36,64.36,21061.0,62.8044,62.8336,62.7264,62.7264,21061.0
2018-01-05 11:50:00,64.36,64.39,64.32,64.36,32756.0,62.7264,62.7556,62.6874,62.7264,32756.0
2018-01-05 11:55:00,64.35,64.44,64.34,64.4,26637.0,62.7167,62.8044,62.7069,62.7654,26637.0
2018-01-05 12:00:00,64.41,64.41,64.31,64.32,46240.0,62.7751,62.7751,62.6777,62.6874,46240.0
2018-01-05 12:05:00,64.32,64.4,64.31,64.33,29276.0,62.6874,62.7654,62.6777,62.6972,29276.0
2018-01-05 12:10:00,64.34,64.35,64.28,64.28,22416.0,62.7069,62.7167,62.6484,62.6484,22416.0
2018-01-05 12:15:00,64.29,64.32,64.27,64.28,25073.0,62.6582,62.6874,62.6387,62.6484,25073.0
2018-01-05 12:20:00,64.28,64.33,64.28,64.31,25346.0,62.6484,62.6972,62.6484,62.6777,25346.0
2018-01-05 12:25:00,64.31,64.35,64.23,64.32,32763.0,62.6777,62.7167,62.5997,62.6874,32763.0
2018-01-05 12:30:00,64.31,64.43,64.3,64.4,40112.0,62.6777,62.7946,62.6679,62.7654,40112.0
2018-01-05 12:35:00,64.39,64.48,64.38,64.45,46025.0,62.7556,62.8434,62.7459,62.8141,46025.0
2018-01-05 12:40:00,64.45,64.47,64.4,64.43,26452.0,62.8141,62.8336,62.7654,62.7946,26452.0
2018-01-05 12:45:00,64.43,64.44,64.42,64.43,9494.0,62.7946,62.8044,62.7849,62.7946,9494.0
2018-01-05 12:50:00,64.44,64.46,64.42,64.45,21060.0,62.8044,62.8239,62.7849,62.8141,21060.0
2018-01-05 12:55:00,64.44,64.49,64.42,64.46,16290.0,62.8044,62.8531,62.7849,62.8239,16290.0
2018-01-05 13:00:00,64.47,64.49,64.41,64.47,47725.0,62.8336,62.8531,62.7751,62.8336,47725.0
2018-01-05 13:05:00,64.47,64.56,64.47,64.52,23150.0,62.8336,62.9213,62.8336,62.8823,23150.0
2018-01-05 13:10:00,64.51,64.51,64.35,64.35,27804.0,62.8726,62.8726,62.7167,62.7167,27804.0
2018-01-05 13:15:00,64.34,64.38,64.31,64.36,11781.0,62.7069,62.7459,62.6777,62.7264,11781.0
2018-01-05 13:20:00,64.36,64.37,64.31,64.35,5132.0,62.7264,62.7362,62.6777,62.7167,5132.0
2018-01-05 13:25:00,64.36,64.43,64.35,64.39,36937.0,62.7264,62.7946,62.7167,62.7556,36937.0
2018-01-05 13:30:00,64.38,64.46,64.37,64.41,18512.0,62.7459,62.8239,62.7362,62.7751,18512.0
2018-01-05 13:35:00,64.4,64.4,64.35,64.37,14353.0,62.7654,62.7654,62.7167,62.7362,14353.0
2018-01-05 13:40:00,64.36,64.39,64.36,64.37,14730.0,62.7264,62.7556,62.7264,62.7362,14730.0
2018-01-05 13:45:00,64.37,64.39,64.3,64.32,10961.0,62.7362,62.7556,62.6679,62.6874,10961.0
2018-01-05 13:50:00,64.32,64.33,64.29,64.31,29710.0,62.6874,62.6972,62.6582,62.6777,29710.0
2018-01-05 13:55:00,64.31,64.33,64.29,64.3,22310.0,62.6777,62.6972,62.6582,62.6679,22310.0
2018-01-05 14:00:00,64.3,64.31,64.25,64.26,23850.0,62.6679,62.6777,62.6192,62.6289,23850.0
2018-01-05 14:05:00,64.26,64.3,64.26,64.29,14518.0,62.6289,62.6679,62.6289,62.6582,14518.0
2018-01-05 14:10:00,64.29,64.3,64.28,64.29,12692.0,62.6582,62.6679,62.6484,62.6582,12692.0
2018-01-05 14:15:00,64.29,64.29,64.28,64.28,15085.0,62.6582,62.6582,62.6484,62.6484,15085.0
2018-01-05 14:20:00,64.27,64.29,64.27,64.27,10199.0,62.6387,62.6582,62.6387,62.6387,10199.0
2018-01-05 14:25:00,64.28,64.28,64.19,64.21,26736.0,62.6484,62.6484,62.5607,62.5802,26736.0
2018-01-05 14:30:00,64.21,64.22,64.19,64.22,12927.0,62.5802,62.59,62.5607,62.59,12927.0
2018-01-05 14:35:00,64.23,64.27,64.23,64.25,9403.0,62.5997,62.6387,62.5997,62.6192,9403.0
2018-01-05 14:40:00,64.25,64.26,64.21,64.25,31246.0,62.6192,62.6289,62.5802,62.6192,31246.0
2018-01-05 14:45:00,64.25,64.27,64.23,64.26,9637.0,62.6192,62.6387,62.5997,62.6289,9637.0
2018-01-05 14:50:00,64.26,64.28,64.22,64.27,29659.0,62.6289,62.6484,62.59,62.6387,29659.0
2018-01-05 14:55:00,64.27,64.28,64.25,64.27,8630.0,62.6387,62.6484,62.6192,62.6387,8630.0
2018-01-05 15:00:00,64.27,64.3,64.24,64.3,34919.0,62.6387,62.6679,62.6095,62.6679,34919.0
2018-01-05 15:05:00,64.3,64.35,64.3,64.3,17240.0,62.6679,62.7167,62.6679,62.6679,17240.0
2018-01-05 15:10:00,64.3,64.32,64.26,64.31,34959.0,62.6679,62.6874,62.6289,62.6777,34959.0
2018-01-05 15:15:00,64.32,64.33,64.3,64.31,12646.0,62.6874,62.6972,62.6679,62.6777,12646.0
2018-01-05 15:20:00,64.32,64.36,64.31,64.33,72336.0,62.6874,62.7264,62.6777,62.6972,72336.0
2018-01-05 15:25:00,64.32,64.38,64.31,64.38,14772.0,62.6874,62.7459,62.6777,62.7459,14772.0
2018-01-05 15:30:00,64.37,64.39,64.32,64.34,32191.0,62.7362,62.7556,62.6874,62.7069,32191.0
2018-01-05 15:35:00,64.34,64.35,64.33,64.34,45253.0,62.7069,62.7167,62.6972,62.7069,45253.0
2018-01-05 15:40:00,64.34,64.48,64.33,64.48,84118.0,62.7069,62.8434,62.6972,62.8434,84118.0
2018-01-05 15:45:00,64.48,64.6,64.48,64.6,108549.0,62.8434,62.9603,62.8434,62.9603,108549.0
2018-01-05 15:50:00,64.6,64.69,64.6,64.62,163309.0,62.9603,63.048,62.9603,62.9798,163309.0
2018-01-05 15:55:00,64.62,64.63,64.45,64.47,174348.0,62.9798,62.9896,62.8141,62.8336,174348.0
2018-01-08 09:30:00,64.34,64.97,64.19,64.88,104558.0,62.7069,63.3209,62.5607,63.2332,104558.0
2018-01-08 09:35:00,64.87,64.93,64.68,64.82,29739.0,63.2235,63.2819,63.0383,63.1747,29739.0
2018-01-08 09:40:00,64.83,65.05,64.81,65.05,36444.0,63.1845,63.3989,63.165,63.3989,36444.0
2018-01-08 09:45:00,65.08,65.27,65.01,65.03,34034.0,63.4281,63.6133,63.3599,63.3794,34034.0
2018-01-08 09:50:00,65.02,65.17,64.97,65.1,75453.0,63.3697,63.5158,63.3209,63.4476,75453.0
2018-01-08 09:55:00,65.1,65.11,64.97,65.02,78215.0,63.4476,63.4574,63.3209,63.3697,78215.0
2018-01-08 10:00:00,65.0,65.1,64.99,65.03,28607.0,63.3502,63.4476,63.3404,63.3794,28607.0
2018-01-08 10:05:00,65.03,65.16,64.96,65.01,29407.0,63.3794,63.5061,63.3112,63.3599,29407.0
2018-01-08 10:10:00,65.0,65.26,64.97,65.24,28314.0,63.3502,63.6036,63.3209,63.5841,28314.0
2018-01-08 10:15:00,65.24,65.24,65.13,65.23,23128.0,63.5841,63.5841,63.4769,63.5743,23128.0
2018-01-08 10:20:00,65.24,65.25,65.12,65.22,26651.0,63.5841,63.5938,63.4671,63.5646,26651.0
2018-01-08 10:25:00,65.23,65.54,65.23,65.54,43759.0,63.5743,63.8765,63.5743,63.8765,43759.0
2018-01-08 10:30:00,65.55,65.55,65.45,65.53,48032.0,63.8862,63.8862,63.7887,63.8667,48032.0
2018-01-08 10:35:00,65.53,65.53,65.41,65.45,38302.0,63.8667,63.8667,63.7498,63.7887,38302.0
2018-01-08 10:40:00,65.45,65.51,65.41,65.51,33207.0,63.7887,63.8472,63.7498,63.8472,33207.0
2018-01-08 10:45:00,65.51,65.56,65.49,65.55,23468.0,63.8472,63.8959,63.8277,63.8862,23468.0
2018-01-08 10:50:00,65.55,65.57,65.49,65.55,28168.0,63.8862,63.9057,63.8277,63.8862,28168.0
2018-01-08 10:55:00,65.55,65.73,65.54,65.73,57394.0,63.8862,64.0616,63.8765,64.0616,57394.0
2018-01-08 11:00:00,65.73,65.86,65.71,65.74,86668.0,64.0616,64.1883,64.0421,64.0714,86668.0
2018-01-08 11:05:00,65.74,65.79,65.68,65.75,81424.0,64.0714,64.1201,64.0129,64.0811,81424.0
2018-01-08 11:10:00,65.75,65.77,65.59,65.69,46453.0,64.0811,64.1006,63.9252,64.0226,46453.0
2018-01-08 11:15:00,65.68,65.69,65.52,65.61,65684.0,64.0129,64.0226,63.857,63.9447,65684.0
2018-01-08 11:20:00,65.6,65.7,65.55,65.69,116943.0,63.9349,64.0324,63.8862,64.0226,116943.0
2018-01-08 11:25:00,65.69,65.69,65.58,65.64,44796.0,64.0226,64.0226,63.9154,63.9739,44796.0
2018-01-08 11:30:00,65.63,65.63,65.52,65.53,36566.0,63.9642,63.9642,63.857,63.8667,36566.0
2018-01-08 11:35:00,65.53,65.63,65.53,65.61,47745.0,63.8667,63.9642,63.8667,63.9447,47745.0
2018-01-08 11:40:00,65.62,65.63,65.48,65.51,49565.0,63.9544,63.9642,63.818,63.8472,49565.0
2018-01-08 11:45:00,65.51,65.54,65.46,65.52,35588.0,63.8472,63.8765,63.7985,63.857,35588.0
2018-01-08 11:50:00,65.52,65.56,65.5,65.55,25439.0,63.857,63.8959,63.8375,63.8862,25439.0
2018-01-08 11:55:00,65.55,65.56,65.41,65.44,27977.0,63.8862,63.8959,63.7498,63.779,27977.0
2018-01-08 12:00:00,65.45,65.45,65.4,65.42,31515.0,63.7887,63.7887,63.74,63.7595,31515.0
2018-01-08 12:05:00,65.42,65.48,65.42,65.44,19830.0,63.7595,63.818,63.7595,63.779,19830.0
2018-01-08 12:10:00,65.44,65.44,65.4,65.43,14472.0,63.779,63.779,63.74,63.7692,14472.0
2018-01-08 12:15:00,65.42,65.44,65.42,65.42,10350.0,63.7595,63.779,63.7595,63.7595,10350.0
2018-01-08 12:20:00,65.42,65.42,65.41,65.41,14249.0,63.7595,63.7595,63.7498,63.7498,14249.0
2018-01-08 12:25:00,65.41,65.45,65.41,65.41,30243.0,63.7498,63.7887,63.7498,63.7498,30243.0
2018-01-08 12:30:00,65.41,65.42,65.4,65.42,15733.0,63.7498,63.7595,63.74,63.7595,15733.0
2018-01-08 12:35:00,65.41,65.46,65.41,65.46,21896.0,63.7498,63.7985,63.7498,63.7985,21896.0
2018-01-08 12:40:00,65.45,65.46,65.41,65.41,12410.0,63.7887,63.7985,63.7498,63.7498,12410.0
2018-01-08 12:45:00,65.41,65.43,65.41,65.42,9100.0,63.7498,63.7692,63.7498,63.7595,9100.0
2018-01-08 12:50:00,65.43,65.43,65.35,65.36,22494.0,63.7692,63.7692,63.6913,63.701,22494.0
2018-01-08 12:55:00,65.35,65.4,65.35,65.39,15171.0,63.6913,63.74,63.6913,63.7303,15171.0
2018-01-08 13:00:00,65.39,65.41,65.37,65.39,30904.0,63.7303,63.7498,63.7108,63.7303,30904.0
2018-01-08 13:05:00,65.39,65.4,65.37,65.39,72015.0,63.7303,63.74,63.7108,63.7303,72015.0
2018-01-08 13:10:00,65.39,65.39,65.33,65.34,21037.0,63.7303,63.7303,63.6718,63.6815,21037.0
2018-01-08 13:15:00,65.34,65.38,65.32,65.38,18006.0,63.6815,63.7205,63.662,63.7205,18006.0
2018-01-08 13:20:00,65.37,65.37,65.33,65.33,8905.0,63.7108,63.7108,63.6718,63.6718,8905.0
2018-01-08 13:25:00,65.33,65.36,65.33,65.36,13919.0,63.6718,63.701,63.6718,63.701,13919.0
2018-01-08 13:30:00,65.36,65.36,65.33,65.34,10418.0,63.701,63.701,63.6718,63.6815,10418.0
2018-01-08 13:35:00,65.34,65.42,65.33,65.41,18562.0,63.6815,63.7595,63.6718,63.7498,18562.0
2018-01-08 13:40:00,65.41,65.42,65.36,65.36,9649.0,63.7498,63.7595,63.701,63.701,9649.0
2018-01-08 13:45:00,65.37,65.37,65.36,65.37,7112.0,63.7108,63.7108,63.701,63.7108,7112.0
2018-01-08 13:50:00,65.36,65.39,65.36,65.38,18099.0,63.701,63.7303,63.701,63.7205,18099.0
2018-01-08 13:55:00,65.37,65.38,65.36,65.37,11311.0,63.7108,63.7205,63.701,63.7108,11311.0
2018-01-08 14:00:00,65.37,65.44,65.37,65.43,24421.0,63.7108,63.779,63.7108,63.7692,24421.0
2018-01-08 14:05:00,65.43,65.43,65.38,65.39,9491.0,63.7692,63.7692,63.7205,63.7303,9491.0
2018-01-08 14:10:00,65.39,65.42,65.37,65.41,13750.0,63.7303,63.7595,63.7108,63.7498,13750.0
2018-01-08 14:15:00,65.4,65.41,65.39,65.39,13202.0,63.74,63.7498,63.7303,63.7303,13202.0
2018-01-08 14:20:00,65.39,65.4,65.37,65.4,27636.0,63.7303,63.74,63.7108,63.74,27636.0
2018-01-08 14:25:00,65.4,65.4,65.36,65.39,16050.0,63.74,63.74,63.701,63.7303,16050.0
2018-01-08 14:30:00,65.38,65.41,65.38,65.39,20001.0,63.7205,63.7498,63.7205,63.7303,20001.0
2018-01-08 14:35:00,65.4,65.4,65.37,65.38,13262.0,63.74,63.74,63.7108,63.7205,13262.0
2018-01-08 14:40:00,65.39,65.41,65.37,65.41,18172.0,63.7303,63.7498,63.7108,63.7498,18172.0
2018-01-08 14:45:00,65.41,65.42,65.37,65.38,14559.0,63.7498,63.7595,63.7108,63.7205,14559.0
2018-01-08 14:50:00,65.38,65.39,65.34,65.34,21305.0,63.7205,63.7303,63.6815,63.6815,21305.0
2018-01-08 14:55:00,65.35,65.4,65.34,65.39,23643.0,63.6913,63.74,63.6815,63.7303,23643.0
2018-01-08 15:00:00,65.39,65.4,65.36,65.4,32852.0,63.7303,63.74,63.701,63.74,32852.0
2018-01-08 15:05:00,65.39,65.41,65.38,65.4,18881.0,63.7303,63.7498,63.7205,63.74,18881.0
2018-01-08 15:10:00,65.4,65.44,65.38,65.43,51470.0,63.74,63.779,63.7205,63.7692,51470.0
2018-01-08 15:15:00,65.43,65.45,65.42,65.43,17078.0,63.7692,63.7887,63.7595,63.7692,17078.0
2018-01-08 15:20:00,65.44,65.44,65.41,65.42,25710.0,63.779,63.779,63.7498,63.7595,25710.0
2018-01-08 15:25:00,65.43,65.43,65.38,65.39,54013.0,63.7692,63.7692,63.7205,63.7303,54013.0
2018-01-08 15:30:00,65.39,65.4,65.32,65.32,51740.0,63.7303,63.74,63.662,63.662,51740.0
2018-01-08 15:35:00,65.33,65.38,65.32,65.38,56537.0,63.6718,63.7205,63.662,63.7205,56537.0
2018-01-08 15:40:00,65.38,65.4,65.35,65.39,62390.0,63.7205,63.74,63.6913,63.7303,62390.0
2018-01-08 15:45:00,65.38,65.38,65.32,65.36,232640.0,63.7205,63.7205,63.662,63.701,232640.0
2018-01-08 15:50:00,65.37,65.37,65.07,65.12,97626.0,63.7108,63.7108,63.4184,63.4671,97626.0
2018-01-08 15:55:00,65.13,65.15,64.95,64.97,237790.0,63.4769,63.4964,63.3014,63.3209,237790.0
2018-01-09 09:30:00,66.06,66.06,65.57,65.97,376155.0,64.3833,64.3833,63.9057,64.2955,376155.0
2018-01-09 09:35:00,65.94,66.0,65.7,65.83,117930.0,64.2663,64.3248,64.0324,64.1591,117930.0
2018-01-09 09:40:00,65.84,66.0,65.81,65.95,73939.0,64.1688,64.3248,64.1396,64.276,73939.0
2018-01-09 09:45:00,65.98,66.09,65.89,66.08,47634.0,64.3053,64.4125,64.2176,64.4027,47634.0
2018-01-09 09:50:00,66.09,66.17,65.99,66.17,159405.0,64.4125,64.4905,64.315,64.4905,159405.0
2018-01-09 09:55:00,66.17,66.25,66.05,66.23,176755.0,64.4905,64.5684,64.3735,64.5489,176755.0
2018-01-09 10:00:00,66.23,66.39,66.19,66.36,70447.0,64.5489,64.7049,64.51,64.6756,70447.0
2018-01-09 10:05:00,66.35,66.38,66.22,66.27,45643.0,64.6659,64.6951,64.5392,64.5879,45643.0
2018-01-09 10:10:00,66.28,66.29,66.1,66.13,82668.0,64.5977,64.6074,64.4222,64.4515,82668.0
2018-01-09 10:15:00,66.1,66.21,66.07,66.13,46297.0,64.4222,64.5294,64.393,64.4515,46297.0
2018-01-09 10:20:00,66.15,66.24,66.13,66.22,28165.0,64.471,64.5587,64.4515,64.5392,28165.0
2018-01-09 10:25:00,66.23,66.37,66.22,66.3,37186.0,64.5489,64.6854,64.5392,64.6172,37186.0
2018-01-09 10:30:00,66.29,66.35,66.22,66.24,28106.0,64.6074,64.6659,64.5392,64.5587,28106.0
2018-01-09 10:35:00,66.24,66.3,66.22,66.22,16214.0,64.5587,64.6172,64.5392,64.5392,16214.0
2018-01-09 10:40:00,66.22,66.32,66.22,66.25,31871.0,64.5392,64.6367,64.5392,64.5684,31871.0
2018-01-09 10:45:00,66.25,66.32,66.2,66.28,31462.0,64.5684,64.6367,64.5197,64.5977,31462.0
2018-01-09 10:50:00,66.28,66.29,66.12,66.13,75132.0,64.5977,64.6074,64.4417,64.4515,75132.0
2018-01-09 10:55:00,66.13,66.22,66.13,66.13,59621.0,64.4515,64.5392,64.4515,64.4515,59621.0
2018-01-09 11:00:00,66.16,66.33,66.15,66.28,98473.0,64.4807,64.6464,64.471,64.5977,98473.0
2018-01-09 11:05:00,66.28,66.4,66.27,66.31,84135.0,64.5977,64.7146,64.5879,64.6269,84135.0
2018-01-09 11:10:00,66.3,66.37,66.26,66.35,26601.0,64.6172,64.6854,64.5782,64.6659,26601.0
2018-01-09 11:15:00,66.35,66.35,66.27,66.29,27137.0,64.6659,64.6659,64.5879,64.6074,27137.0
2018-01-09 11:20:00,66.3,66.33,66.26,66.28,27589.0,64.6172,64.6464,64.5782,64.5977,27589.0
2018-01-09 11:25:00,66.28,66.31,66.12,66.13,37554.0,64.5977,64.6269,64.4417,64.4515,37554.0
2018-01-09 11:30:00,66.14,66.22,66.13,66.22,27951.0,64.4612,64.5392,64.4515,64.5392,27951.0
2018-01-09 11:35:00,66.22,66.22,66.11,66.13,86724.0,64.5392,64.5392,64.432,64.4515,86724.0
2018-01-09 11:40:00,66.15,66.15,66.05,66.08,101125.0,64.471,64.471,64.3735,64.4027,101125.0
2018-01-09 11:45:00,66.08,66.17,66.07,66.15,34572.0,64.4027,64.4905,64.393,64.471,34572.0
2018-01-09 11:50:00,66.17,66.18,66.13,66.15,15784.0,64.4905,64.5002,64.4515,64.471,15784.0
2018-01-09 11:55:00,66.15,66.18,66.13,66.15,15920.0,64.471,64.5002,64.4515,64.471,15920.0
2018-01-09 12:00:00,66.14,66.25,66.14,66.22,35715.0,64.4612,64.5684,64.4612,64.5392,35715.0
2018-01-09 12:05:00,66.22,66.25,66.19,66.23,21114.0,64.5392,64.5684,64.51,64.5489,21114.0
2018-01-09 12:10:00,66.24,66.26,66.21,66.24,17813.0,64.5587,64.5782,64.5294,64.5587,17813.0
2018-01-09 12:15:00,66.24,66.26,66.23,66.25,9950.0,64.5587,64.5782,64.5489,64.5684,9950.0
2018-01-09 12:20:00,66.25,66.26,66.18,66.18,25933.0,64.5684,64.5782,64.5002,64.5002,25933.0
2018-01-09 12:25:00,66.17,66.2,66.16,66.2,16790.0,64.4905,64.5197,64.4807,64.5197,16790.0
2018-01-09 12:30:00,66.19,66.19,66.15,66.16,13200.0,64.51,64.51,64.471,64.4807,13200.0
2018-01-09 12:35:00,66.16,66.19,66.12,66.13,21462.0,64.4807,64.51,64.4417,64.4515,21462.0
2018-01-09 12:40:00,66.13,66.14,66.12,66.13,19745.0,64.4515,64.4612,64.4417,64.4515,19745.0
2018-01-09 12:45:00,66.13,66.17,66.11,66.16,20052.0,64.4515,64.4905,64.432,64.4807,20052.0
2018-01-09 12:50:00,66.15,66.18,66.12,66.14,73852.0,64.471,64.5002,64.4417,64.4612,73852.0
2018-01-09 12:55:00,66.13,66.13,66.06,66.09,30340.0,64.4515,64.4515,64.3833,64.4125,30340.0
2018-01-09 13:00:00,66.09,66.14,66.09,66.11,25701.0,64.4125,64.4612,64.4125,64.432,25701.0
2018-01-09 13:05:00,66.11,66.13,66.1,66.12,8831.0,64.432,64.4515,64.4222,64.4417,8831.0
2018-01-09 13:10:00,66.12,66.15,66.08,66.1,14310.0,64.4417,64.471,64.4027,64.4222,14310.0
2018-01-09 13:15:00,66.09,66.18,66.07,66.16,19307.0,64.4125,64.5002,64.393,64.4807,19307.0
2018-01-09 13:20:00,66.16,66.18,66.14,66.14,12483.0,64.4807,64.5002,64.4612,64.4612,12483.0
2018-01-09 13:25:00,66.15,66.15,66.1,66.1,7140.0,64.471,64.471,64.4222,64.4222,7140.0
2018-01-09 13:30:00,66.1,66.13,66.07,66.13,34832.0,64.4222,64.4515,64.393,64.4515,34832.0
2018-01-09 13:35:00,66.12,66.14,66.08,66.08,15734.0,64.4417,64.4612,64.4027,64.4027,15734.0
2018-01-09 13:40:00,66.08,66.1,66.07,66.08,12190.0,64.4027,64.4222,64.393,64.4027,12190.0
2018-01-09 13:45:00,66.07,66.1,66.07,66.08,21142.0,64.393,64.4222,64.393,64.4027,21142.0
2018-01-09 13:50:00,66.08,66.14,66.0,66.09,134743.0,64.4027,64.4612,64.3248,64.4125,134743.0
2018-01-09 13:55:00,66.09,66.13,66.06,66.1,41496.0,64.4125,64.4515,64.3833,64.4222,41496.0
2018-01-09 14:00:00,66.09,66.13,66.08,66.11,32661.0,64.4125,64.4515,64.4027,64.432,32661.0
2018-01-09 14:05:00,66.12,66.14,66.11,66.13,44070.0,64.4417,64.4612,64.432,64.4515,44070.0
2018-01-09 14:10:00,66.13,66.13,66.09,66.09,23210.0,64.4515,64.4515,64.4125,64.4125,23210.0
2018-01-09 14:15:00,66.09,66.13,65.98,66.1,85890.0,64.4125,64.4515,64.3053,64.4222,85890.0
2018-01-09 14:20:00,66.1,66.11,66.07,66.07,24322.0,64.4222,64.432,64.393,64.393,24322.0
2018-01-09 14:25:00,66.06,66.11,66.06,66.11,22619.0,64.3833,64.432,64.3833,64.432,22619.0
2018-01-09 14:30:00,66.1,66.1,66.07,66.09,59494.0,64.4222,64.4222,64.393,64.4125,59494.0
2018-01-09 14:35:00,66.08,66.12,66.06,66.08,96671.0,64.4027,64.4417,64.3833,64.4027,96671.0
2018-01-09 14:40:00,66.08,66.09,66.03,66.05,43941.0,64.4027,64.4125,64.354,64.3735,43941.0
2018-01-09 14:45:00,66.05,66.05,65.98,66.01,54738.0,64.3735,64.3735,64.3053,64.3345,54738.0
2018-01-09 14:50:00,66.01,66.06,66.0,66.04,43484.0,64.3345,64.3833,64.3248,64.3638,43484.0
2018-01-09 14:55:00,66.04,66.07,66.02,66.03,83171.0,64.3638,64.393,64.3443,64.354,83171.0
2018-01-09 15:00:00,66.04,66.04,65.97,66.01,38634.0,64.3638,64.3638,64.2955,64.3345,38634.0
2018-01-09 15:05:00,66.02,66.04,66.0,66.03,41008.0,64.3443,64.3638,64.3248,64.354,41008.0
2018-01-09 15:10:00,66.03,66.11,65.99,65.99,58862.0,64.354,64.432,64.315,64.315,58862.0
2018-01-09 15:15:00,65.99,66.0,65.86,65.89,70278.0,64.315,64.3248,64.1883,64.2176,70278.0
2018-01-09 15:20:00,65.9,65.97,65.82,65.87,76757.0,64.2273,64.2955,64.1493,64.1981,76757.0
2018-01-09 15:25:00,65.86,65.86,65.67,65.76,59929.0,64.1883,64.1883,64.0032,64.0909,59929.0
2018-01-09 15:30:00,65.78,65.83,65.74,65.74,73615.0,64.1104,64.1591,64.0714,64.0714,73615.0
2018-01-09 15:35:00,65.74,65.79,65.68,65.73,75238.0,64.0714,64.1201,64.0129,64.0616,75238.0
2018-01-09 15:40:00,65.73,65.77,65.65,65.72,89007.0,64.0616,64.1006,63.9837,64.0519,89007.0
2018-01-09 15:45:00,65.72,65.72,65.45,65.46,123094.0,64.0519,64.0519,63.7887,63.7985,123094.0
2018-01-09 15:50:00,65.46,65.58,65.4,65.56,142589.0,63.7985,63.9154,63.74,63.8959,142589.0
2018-01-09 15:55:00,65.56,65.66,65.42,65.49,304008.0,63.8959,63.9934,63.7595,63.8277,304008.0
2018-01-10 09:30:00,65.06,65.07,64.63,64.8,73189.0,63.4086,63.4184,62.9896,63.1552,73189.0
2018-01-10 09:35:00,64.73,64.78,64.49,64.74,58123.0,63.087,63.1357,62.8531,63.0968,58123.0
2018-01-10 09:40:00,64.74,64.84,64.55,64.76,37754.0,63.0968,63.1942,62.9116,63.1163,37754.0
2018-01-10 09:45:00,64.77,64.88,64.69,64.82,27396.0,63.126,63.2332,63.048,63.1747,27396.0
2018-01-10 09:50:00,64.8,64.82,64.49,64.53,42172.0,63.1552,63.1747,62.8531,62.8921,42172.0
2018-01-10 09:55:00,64.53,64.53,64.26,64.5,54447.0,62.8921,62.8921,62.6289,62.8629,54447.0
2018-01-10 10:00:00,64.51,64.57,64.36,64.54,29175.0,62.8726,62.9311,62.7264,62.9018,29175.0
2018-01-10 10:05:00,64.54,64.61,64.44,64.52,25577.0,62.9018,62.9701,62.8044,62.8823,25577.0
2018-01-10 10:10:00,64.51,64.54,64.22,64.26,59742.0,62.8726,62.9018,62.59,62.6289,59742.0
2018-01-10 10:15:00,64.27,64.28,64.09,64.19,51058.0,62.6387,62.6484,62.4633,62.5607,51058.0
2018-01-10 10:20:00,64.2,64.29,64.14,64.29,104959.0,62.5705,62.6582,62.512,62.6582,104959.0
2018-01-10 10:25:00,64.29,64.31,64.12,64.17,82121.0,62.6582,62.6777,62.4925,62.5412,82121.0
2018-01-10 10:30:00,64.16,64.2,64.09,64.14,38808.0,62.5315,62.5705,62.4633,62.512,38808.0
2018-01-10 10:35:00,64.14,64.29,64.13,64.2,92516.0,62.512,62.6582,62.5022,62.5705,92516.0
2018-01-10 10:40:00,64.25,64.25,64.13,64.13,21422.0,62.6192,62.6192,62.5022,62.5022,21422.0
2018-01-10 10:45:00,64.13,64.18,64.1,64.15,69079.0,62.5022,62.551,62.473,62.5217,69079.0
2018-01-10 10:50:00,64.15,64.29,64.14,64.23,25219.0,62.5217,62.6582,62.512,62.5997,25219.0
2018-01-10 10:55:00,64.23,64.23,64.12,64.17,66633.0,62.5997,62.5997,62.4925,62.5412,66633.0
2018-01-10 11:00:00,64.17,64.17,64.06,64.06,41385.0,62.5412,62.5412,62.434,62.434,41385.0
2018-01-10 11:05:00,64.07,64.08,63.83,63.84,42260.0,62.4438,62.4535,62.2099,62.2196,42260.0
2018-01-10 11:10:00,63.84,63.92,63.8,63.9,89768.0,62.2196,62.2976,62.1806,62.2781,89768.0
2018-01-10 11:15:00,63.9,63.95,63.64,63.64,61416.0,62.2781,62.3268,62.0247,62.0247,61416.0
2018-01-10 11:20:00,63.66,63.76,63.57,63.73,33299.0,62.0442,62.1416,61.9565,62.1124,33299.0
2018-01-10 11:25:00,63.75,63.88,63.72,63.74,38991.0,62.1319,62.2586,62.1026,62.1221,38991.0
2018-01-10 11:30:00,63.76,63.78,63.62,63.63,20314.0,62.1416,62.1611,62.0052,62.0149,20314.0
2018-01-10 11:35:00,63.61,63.64,63.53,63.56,16317.0,61.9954,62.0247,61.9175,61.9467,16317.0
2018-01-10 11:40:00,63.56,63.57,63.5,63.53,14770.0,61.9467,61.9565,61.8882,61.9175,14770.0
2018-01-10 11:45:00,63.53,63.61,63.5,63.61,20048.0,61.9175,61.9954,61.8882,61.9954,20048.0
2018-01-10 11:50:00,63.62,63.82,63.62,63.77,30394.0,62.0052,62.2001,62.0052,62.1514,30394.0
2018-01-10 11:55:00,63.77,63.8,63.72,63.73,15938.0,62.1514,62.1806,62.1026,62.1124,15938.0
2018-01-10 12:00:00,63.74,63.75,63.65,63.7,34858.0,62.1221,62.1319,62.0344,62.0832,34858.0
2018-01-10 12:05:00,63.7,63.77,63.7,63.73,22925.0,62.0832,62.1514,62.0832,62.1124,22925.0
2018-01-10 12:10:00,63.73,63.74,63.7,63.71,15892.0,62.1124,62.1221,62.0832,62.0929,15892.0
2018-01-10 12:15:00,63.7,63.73,63.69,63.72,24722.0,62.0832,62.1124,62.0734,62.1026,24722.0
2018-01-10 12:20:00,63.73,63.75,63.71,63.72,31861.0,62.1124,62.1319,62.0929,62.1026,31861.0
2018-01-10 12:25:00,63.72,63.84,63.6,63.61,84215.0,62.1026,62.2196,61.9857,61.9954,84215.0
2018-01-10 12:30:00,63.62,63.66,63.61,63.65,17315.0,62.0052,62.0442,61.9954,62.0344,17315.0
2018-01-10 12:35:00,63.65,63.82,63.65,63.81,59540.0,62.0344,62.2001,62.0344,62.1904,59540.0
2018-01-10 12:40:00,63.81,63.86,63.77,63.85,31582.0,62.1904,62.2391,62.1514,62.2293,31582.0
2018-01-10 12:45:00,63.85,64.0,63.83,64.0,80335.0,62.2293,62.3755,62.2099,62.3755,80335.0
2018-01-10 12:50:00,63.99,64.0,63.97,63.98,19057.0,62.3658,62.3755,62.3463,62.356,19057.0
2018-01-10 12:55:00,63.98,64.02,63.94,63.98,23226.0,62.356,62.395,62.3171,62.356,23226.0
2018-01-10 13:00:00,63.99,64.0,63.85,63.87,27491.0,62.3658,62.3755,62.2293,62.2488,27491.0
2018-01-10 13:05:00,63.86,63.91,63.81,63.91,40306.0,62.2391,62.2878,62.1904,62.2878,40306.0
2018-01-10 13:10:00,63.92,63.94,63.85,63.88,28204.0,62.2976,62.3171,62.2293,62.2586,28204.0
2018-01-10 13:15:00,63.88,63.88,63.77,63.79,17142.0,62.2586,62.2586,62.1514,62.1709,17142.0
2018-01-10 13:20:00,63.79,63.82,63.77,63.81,9801.0,62.1709,62.2001,62.1514,62.1904,9801.0
2018-01-10 13:25:00,63.81,63.81,63.77,63.78,14588.0,62.1904,62.1904,62.1514,62.1611,14588.0
2018-01-10 13:30:00,63.78,63.81,63.76,63.77,22860.0,62.1611,62.1904,62.1416,62.1514,22860.0
2018-01-10 13:35:00,63.77,63.78,63.77,63.77,8080.0,62.1514,62.1611,62.1514,62.1514,8080.0
2018-01-10 13:40:00,63.77,63.84,63.77,63.81,14380.0,62.1514,62.2196,62.1514,62.1904,14380.0
2018-01-10 13:45:00,63.81,63.82,63.79,63.8,8085.0,62.1904,62.2001,62.1709,62.1806,8085.0
2018-01-10 13:50:00,63.81,63.89,63.81,63.89,19750.0,62.1904,62.2683,62.1904,62.2683,19750.0
2018-01-10 13:55:00,63.9,63.93,63.87,63.93,20060.0,62.2781,62.3073,62.2488,62.3073,20060.0
2018-01-10 14:00:00,63.94,64.1,63.94,64.09,39756.0,62.3171,62.473,62.3171,62.4633,39756.0
2018-01-10 14:05:00,64.08,64.09,63.9,63.93,33468.0,62.4535,62.4633,62.2781,62.3073,33468.0
2018-01-10 14:10:00,63.91,63.93,63.82,63.87,24914.0,62.2878,62.3073,62.2001,62.2488,24914.0
2018-01-10 14:15:00,63.87,63.93,63.86,63.91,38083.0,62.2488,62.3073,62.2391,62.2878,38083.0
2018-01-10 14:20:00,63.91,63.91,63.86,63.88,16528.0,62.2878,62.2878,62.2391,62.2586,16528.0
2018-01-10 14:25:00,63.89,63.91,63.88,63.88,20342.0,62.2683,62.2878,62.2586,62.2586,20342.0
2018-01-10 14:30:00,63.88,63.91,63.88,63.9,24910.0,62.2586,62.2878,62.2586,62.2781,24910.0
2018-01-10 14:35:00,63.9,63.91,63.88,63.88,21149.0,62.2781,62.2878,62.2586,62.2586,21149.0
2018-01-10 14:40:00,63.88,63.9,63.86,63.88,12000.0,62.2586,62.2781,62.2391,62.2586,12000.0
2018-01-10 14:45:00,63.88,63.89,63.84,63.88,16979.0,62.2586,62.2683,62.2196,62.2586,16979.0
2018-01-10 14:50:00,63.88,63.88,63.85,63.86,15083.0,62.2586,62.2586,62.2293,62.2391,15083.0
2018-01-10 14:55:00,63.85,63.87,63.84,63.84,19055.0,62.2293,62.2488,62.2196,62.2196,19055.0
2018-01-10 15:00:00,63.84,63.86,63.81,63.85,36541.0,62.2196,62.2391,62.1904,62.2293,36541.0
2018-01-10 15:05:00,63.86,63.91,63.8,63.83,27064.0,62.2391,62.2878,62.1806,62.2099,27064.0
2018-01-10 15:10:00,63.83,63.87,63.81,63.85,25986.0,62.2099,62.2488,62.1904,62.2293,25986.0
2018-01-10 15:15:00,63.85,63.85,63.77,63.84,30284.0,62.2293,62.2293,62.1514,62.2196,30284.0
2018-01-10 15:20:00,63.83,63.84,63.76,63.77,27828.0,62.2099,62.2196,62.1416,62.1514,27828.0
2018-01-10 15:25:00,63.77,63.78,63.72,63.77,29872.0,62.1514,62.1611,62.1026,62.1514,29872.0
2018-01-10 15:30:00,63.77,63.83,63.74,63.8,56417.0,62.1514,62.2099,62.1221,62.1806,56417.0
2018-01-10 15:35:00,63.8,63.84,63.78,63.8,39153.0,62.1806,62.2196,62.1611,62.1806,39153.0
2018-01-10 15:40:00,63.81,63.85,63.79,63.84,63590.0,62.1904,62.2293,62.1709,62.2196,63590.0
2018-01-10 15:45:00,63.84,63.92,63.82,63.9,94995.0,62.2196,62.2976,62.2001,62.2781,94995.0
2018-01-10 15:50:00,63.91,63.91,63.77,63.77,93223.0,62.2878,62.2878,62.1514,62.1514,93223.0
2018-01-10 15:55:00,63.77,63.83,63.75,63.77,146394.0,62.1514,62.2099,62.1319,62.1514,146394.0
2018-01-11 09:30:00,63.82,63.83,63.24,63.33,61324.0,62.2001,62.2099,61.6348,61.7225,61324.0
2018-01-11 09:35:00,63.41,63.52,63.29,63.43,21490.0,61.8005,61.9077,61.6836,61.82,21490.0
2018-01-11 09:40:00,63.4,63.67,63.35,63.59,65769.0,61.7908,62.0539,61.742,61.9759,65769.0
2018-01-11 09:45:00,63.58,63.58,63.17,63.21,32930.0,61.9662,61.9662,61.5666,61.6056,32930.0
2018-01-11 09:50:00,63.22,63.33,63.22,63.25,34899.0,61.6153,61.7225,61.6153,61.6446,34899.0
2018-01-11 09:55:00,63.24,63.44,63.12,63.42,37281.0,61.6348,61.8298,61.5179,61.8103,37281.0
2018-01-11 10:00:00,63.42,63.59,63.39,63.53,25954.0,61.8103,61.9759,61.781,61.9175,25954.0
2018-01-11 10:05:00,63.55,63.56,63.48,63.52,26885.0,61.937,61.9467,61.8687,61.9077,26885.0
2018-01-11 10:10:00,63.53,63.69,63.47,63.64,69872.0,61.9175,62.0734,61.859,62.0247,69872.0
2018-01-11 10:15:00,63.64,63.73,63.62,63.66,55358.0,62.0247,62.1124,62.0052,62.0442,55358.0
2018-01-11 10:20:00,63.65,63.76,63.63,63.73,48558.0,62.0344,62.1416,62.0149,62.1124,48558.0
2018-01-11 10:25:00,63.73,63.82,63.66,63.81,27867.0,62.1124,62.2001,62.0442,62.1904,27867.0
2018-01-11 10:30:00,63.82,64.07,63.8,63.94,69368.0,62.2001,62.4438,62.1806,62.3171,69368.0
2018-01-11 10:35:00,63.93,64.04,63.93,63.96,61190.0,62.3073,62.4145,62.3073,62.3366,61190.0
2018-01-11 10:40:00,63.97,64.01,63.95,63.97,29702.0,62.3463,62.3853,62.3268,62.3463,29702.0
2018-01-11 10:45:00,63.96,63.99,63.91,63.91,44669.0,62.3366,62.3658,62.2878,62.2878,44669.0
2018-01-11 10:50:00,63.92,64.0,63.89,63.89,29193.0,62.2976,62.3755,62.2683,62.2683,29193.0
2018-01-11 10:55:00,63.9,63.91,63.81,63.81,32352.0,62.2781,62.2878,62.1904,62.1904,32352.0
2018-01-11 11:00:00,63.82,63.88,63.77,63.79,22439.0,62.2001,62.2586,62.1514,62.1709,22439.0
2018-01-11 11:05:00,63.78,63.82,63.72,63.77,19343.0,62.1611,62.2001,62.1026,62.1514,19343.0
2018-01-11 11:10:00,63.77,63.79,63.72,63.74,10060.0,62.1514,62.1709,62.1026,62.1221,10060.0
2018-01-11 11:15:00,63.74,63.74,63.56,63.56,20239.0,62.1221,62.1221,61.9467,61.9467,20239.0
2018-01-11 11:20:00,63.57,63.59,63.5,63.59,26902.0,61.9565,61.9759,61.8882,61.9759,26902.0
2018-01-11 11:25:00,63.59,63.6,63.54,63.56,18734.0,61.9759,61.9857,61.9272,61.9467,18734.0
2018-01-11 11:30:00,63.55,63.58,63.51,63.56,20112.0,61.937,61.9662,61.898,61.9467,20112.0
2018-01-11 11:35:00,63.55,63.6,63.55,63.57,11290.0,61.937,61.9857,61.937,61.9565,11290.0
2018-01-11 11:40:00,63.58,63.66,63.56,63.62,16220.0,61.9662,62.0442,61.9467,62.0052,16220.0
2018-01-11 11:45:00,63.62,63.63,63.56,63.6,14074.0,62.0052,62.0149,61.9467,61.9857,14074.0
2018-01-11 11:50:00,63.6,63.68,63.59,63.63,30115.0,61.9857,62.0637,61.9759,62.0149,30115.0
2018-01-11 11:55:00,63.63,63.65,63.61,63.64,11695.0,62.0149,62.0344,61.9954,62.0247,11695.0
2018-01-11 12:00:00,63.64,63.64,63.52,63.52,21073.0,62.0247,62.0247,61.9077,61.9077,21073.0
2018-01-11 12:05:00,63.52,63.52,63.41,63.41,19691.0,61.9077,61.9077,61.8005,61.8005,19691.0
2018-01-11 12:10:00,63.42,63.44,63.29,63.4,29039.0,61.8103,61.8298,61.6836,61.7908,29039.0
2018-01-11 12:15:00,63.39,63.45,63.37,63.44,22938.0,61.781,61.8395,61.7615,61.8298,22938.0
2018-01-11 12:20:00,63.44,63.52,63.44,63.44,13029.0,61.8298,61.9077,61.8298,61.8298,13029.0
2018-01-11 12:25:00,63.44,63.49,63.42,63.46,24025.0,61.8298,61.8785,61.8103,61.8492,24025.0
2018-01-11 12:30:00,63.45,63.52,63.44,63.5,53810.0,61.8395,61.9077,61.8298,61.8882,53810.0
2018-01-11 12:35:00,63.5,63.56,63.47,63.56,42256.0,61.8882,61.9467,61.859,61.9467,42256.0
2018-01-11 12:40:00,63.57,63.67,63.56,63.67,39021.0,61.9565,62.0539,61.9467,62.0539,39021.0
2018-01-11 12:45:00,63.67,63.72,63.67,63.68,46737.0,62.0539,62.1026,62.0539,62.0637,46737.0
2018-01-11 12:50:00,63.7,63.77,63.68,63.7,14536.0,62.0832,62.1514,62.0637,62.0832,14536.0
2018-01-11 12:55:00,63.69,63.7,63.66,63.69,12857.0,62.0734,62.0832,62.0442,62.0734,12857.0
2018-01-11 13:00:00,63.68,63.71,63.64,63.64,32826.0,62.0637,62.0929,62.0247,62.0247,32826.0
2018-01-11 13:05:00,63.64,63.65,63.55,63.57,17775.0,62.0247,62.0344,61.937,61.9565,17775.0
2018-01-11 13:10:00,63.57,63.59,63.5,63.5,19040.0,61.9565,61.9759,61.8882,61.8882,19040.0
2018-01-11 13:15:00,63.5,63.52,63.42,63.43,37132.0,61.8882,61.9077,61.8103,61.82,37132.0
2018-01-11 13:20:00,63.45,63.5,63.44,63.49,10637.0,61.8395,61.8882,61.8298,61.8785,10637.0
2018-01-11 13:25:00,63.49,63.49,63.35,63.35,25672.0,61.8785,61.8785,61.742,61.742,25672.0
2018-01-11 13:30:00,63.35,63.44,63.35,63.42,41530.0,61.742,61.8298,61.742,61.8103,41530.0
2018-01-11 13:35:00,63.42,63.58,63.42,63.56,23390.0,61.8103,61.9662,61.8103,61.9467,23390.0
2018-01-11 13:40:00,63.56,63.57,63.51,63.53,8842.0,61.9467,61.9565,61.898,61.9175,8842.0
2018-01-11 13:45:00,63.53,63.56,63.52,63.55,13100.0,61.9175,61.9467,61.9077,61.937,13100.0
2018-01-11 13:50:00,63.55,63.58,63.55,63.56,16319.0,61.937,61.9662,61.937,61.9467,16319.0
2018-01-11 13:55:00,63.55,63.56,63.54,63.54,7922.0,61.937,61.9467,61.9272,61.9272,7922.0
2018-01-11 14:00:00,63.54,63.57,63.54,63.57,15136.0,61.9272,61.9565,61.9272,61.9565,15136.0
2018-01-11 14:05:00,63.57,63.59,63.54,63.54,26301.0,61.9565,61.9759,61.9272,61.9272,26301.0
2018-01-11 14:10:00,63.55,63.57,63.52,63.52,28104.0,61.937,61.9565,61.9077,61.9077,28104.0
2018-01-11 14:15:00,63.52,63.57,63.52,63.56,27709.0,61.9077,61.9565,61.9077,61.9467,27709.0
2018-01-11 14:20:00,63.56,63.57,63.5,63.51,34064.0,61.9467,61.9565,61.8882,61.898,34064.0
2018-01-11 14:25:00,63.51,63.53,63.51,63.52,15275.0,61.898,61.9175,61.898,61.9077,15275.0
2018-01-11 14:30:00,63.52,63.53,63.48,63.52,65908.0,61.9077,61.9175,61.8687,61.9077,65908.0
2018-01-11 14:35:00,63.53,63.57,63.51,63.57,40973.0,61.9175,61.9565,61.898,61.9565,40973.0
2018-01-11 14:40:00,63.57,63.57,63.53,63.56,35973.0,61.9565,61.9565,61.9175,61.9467,35973.0
2018-01-11 14:45:00,63.56,63.57,63.55,63.57,45453.0,61.9467,61.9565,61.937,61.9565,45453.0
2018-01-11 14:50:00,63.57,63.57,63.55,63.55,21742.0,61.9565,61.9565,61.937,61.937,21742.0
2018-01-11 14:55:00,63.55,63.57,63.55,63.57,25543.0,61.937,61.9565,61.937,61.9565,25543.0
2018-01-11 15:00:00,63.56,63.56,63.42,63.51,91050.0,61.9467,61.9467,61.8103,61.898,91050.0
2018-01-11 15:05:00,63.52,63.61,63.51,63.59,72174.0,61.9077,61.9954,61.898,61.9759,72174.0
2018-01-11 15:10:00,63.6,63.61,63.56,63.56,19737.0,61.9857,61.9954,61.9467,61.9467,19737.0
2018-01-11 15:15:00,63.57,63.58,63.5,63.58,20671.0,61.9565,61.9662,61.8882,61.9662,20671.0
2018-01-11 15:20:00,63.58,63.58,63.54,63.58,17206.0,61.9662,61.9662,61.9272,61.9662,17206.0
2018-01-11 15:25:00,63.6,63.6,63.54,63.55,17553.0,61.9857,61.9857,61.9272,61.937,17553.0
2018-01-11 15:30:00,63.54,63.55,63.46,63.51,19310.0,61.9272,61.937,61.8492,61.898,19310.0
2018-01-11 15:35:00,63.52,63.55,63.51,63.54,42047.0,61.9077,61.937,61.898,61.9272,42047.0
2018-01-11 15:40:00,63.55,63.58,63.54,63.58,30666.0,61.937,61.9662,61.9272,61.9662,30666.0
2018-01-11 15:45:00,63.58,63.62,63.57,63.58,37251.0,61.9662,62.0052,61.9565,61.9662,37251.0
2018-01-11 15:50:00,63.59,63.66,63.59,63.64,62775.0,61.9759,62.0442,61.9759,62.0247,62775.0
2018-01-11 15:55:00,63.64,63.77,63.55,63.73,193993.0,62.0247,62.1514,61.937,62.1124,193993.0
2018-01-12 09:30:00,64.04,64.14,63.76,63.96,115306.0,62.4145,62.512,62.1416,62.3366,115306.0
2018-01-12 09:35:00,63.94,63.98,63.78,63.97,40851.0,62.3171,62.356,62.1611,62.3463,40851.0
2018-01-12 09:40:00,63.96,64.0,63.83,63.83,23843.0,62.3366,62.3755,62.2099,62.2099,23843.0
2018-01-12 09:45:00,63.83,63.83,63.68,63.68,13400.0,62.2099,62.2099,62.0637,62.0637,13400.0
2018-01-12 09:50:00,63.65,63.71,63.55,63.56,13915.0,62.0344,62.0929,61.937,61.9467,13915.0
2018-01-12 09:55:00,63.55,63.73,63.45,63.7,22201.0,61.937,62.1124,61.8395,62.0832,22201.0
2018-01-12 10:00:00,63.73,63.81,63.68,63.75,35444.0,62.1124,62.1904,62.0637,62.1319,35444.0
2018-01-12 10:05:00,63.76,63.78,63.68,63.77,23370.0,62.1416,62.1611,62.0637,62.1514,23370.0
2018-01-12 10:10:00,63.77,63.8,63.72,63.8,15615.0,62.1514,62.1806,62.1026,62.1806,15615.0
2018-01-12 10:15:00,63.79,63.92,63.71,63.78,55137.0,62.1709,62.2976,62.0929,62.1611,55137.0
2018-01-12 10:20:00,63.8,63.91,63.8,63.9,26851.0,62.1806,62.2878,62.1806,62.2781,26851.0
2018-01-12 10:25:00,63.91,63.97,63.85,63.9,36164.0,62.2878,62.3463,62.2293,62.2781,36164.0
2018-01-12 10:30:00,63.91,63.95,63.88,63.89,23661.0,62.2878,62.3268,62.2586,62.2683,23661.0
2018-01-12 10:35:00,63.89,63.97,63.89,63.93,32314.0,62.2683,62.3463,62.2683,62.3073,32314.0
2018-01-12 10:40:00,63.96,64.0,63.93,63.99,21738.0,62.3366,62.3755,62.3073,62.3658,21738.0
2018-01-12 10:45:00,63.99,64.0,63.94,63.96,32594.0,62.3658,62.3755,62.3171,62.3366,32594.0
2018-01-12 10:50:00,63.96,63.99,63.94,63.94,29530.0,62.3366,62.3658,62.3171,62.3171,29530.0
2018-01-12 10:55:00,63.95,63.98,63.87,63.97,32860.0,62.3268,62.356,62.2488,62.3463,32860.0
2018-01-12 11:00:00,63.97,63.97,63.88,63.9,44775.0,62.3463,62.3463,62.2586,62.2781,44775.0
2018-01-12 11:05:00,63.89,63.9,63.84,63.87,21210.0,62.2683,62.2781,62.2196,62.2488,21210.0
2018-01-12 11:10:00,63.86,63.88,63.77,63.85,32396.0,62.2391,62.2586,62.1514,62.2293,32396.0
2018-01-12 11:15:00,63.85,63.87,63.78,63.78,37215.0,62.2293,62.2488,62.1611,62.1611,37215.0
2018-01-12 11:20:00,63.79,63.8,63.77,63.78,31417.0,62.1709,62.1806,62.1514,62.1611,31417.0
2018-01-12 11:25:00,63.78,63.8,63.77,63.8,18923.0,62.1611,62.1806,62.1514,62.1806,18923.0
2018-01-12 11:30:00,63.8,63.85,63.79,63.83,43190.0,62.1806,62.2293,62.1709,62.2099,43190.0
2018-01-12 11:35:00,63.86,63.87,63.82,63.85,24918.0,62.2391,62.2488,62.2001,62.2293,24918.0
2018-01-12 11:40:00,63.85,63.86,63.82,63.85,12676.0,62.2293,62.2391,62.2001,62.2293,12676.0
2018-01-12 11:45:00,63.85,63.87,63.83,63.87,12578.0,62.2293,62.2488,62.2099,62.2488,12578.0
2018-01-12 11:50:00,63.87,63.87,63.81,63.81,16915.0,62.2488,62.2488,62.1904,62.1904,16915.0
2018-01-12 11:55:00,63.81,63.81,63.7,63.7,19011.0,62.1904,62.1904,62.0832,62.0832,19011.0
2018-01-12 12:00:00,63.7,63.72,63.67,63.69,19946.0,62.0832,62.1026,62.0539,62.0734,19946.0
2018-01-12 12:05:00,63.69,63.69,63.65,63.69,13495.0,62.0734,62.0734,62.0344,62.0734,13495.0
2018-01-12 12:10:00,63.69,63.7,63.56,63.56,17623.0,62.0734,62.0832,61.9467,61.9467,17623.0
2018-01-12 12:15:00,63.57,63.74,63.54,63.73,37020.0,61.9565,62.1221,61.9272,62.1124,37020.0
2018-01-12 12:20:00,63.75,63.75,63.64,63.64,10650.0,62.1319,62.1319,62.0247,62.0247,10650.0
2018-01-12 12:25:00,63.65,63.67,63.61,63.64,13754.0,62.0344,62.0539,61.9954,62.0247,13754.0
2018-01-12 12:30:00,63.63,63.67,63.55,63.55,20628.0,62.0149,62.0539,61.937,61.937,20628.0
2018-01-12 12:35:00,63.56,63.67,63.55,63.67,30881.0,61.9467,62.0539,61.937,62.0539,30881.0
2018-01-12 12:40:00,63.67,63.69,63.62,63.69,19824.0,62.0539,62.0734,62.0052,62.0734,19824.0
2018-01-12 12:45:00,63.69,63.71,63.68,63.69,9739.0,62.0734,62.0929,62.0637,62.0734,9739.0
2018-01-12 12:50:00,63.69,63.7,63.64,63.65,25206.0,62.0734,62.0832,62.0247,62.0344,25206.0
2018-01-12 12:55:00,63.66,63.67,63.65,63.67,10194.0,62.0442,62.0539,62.0344,62.0539,10194.0
2018-01-12 13:00:00,63.68,63.68,63.55,63.55,49679.0,62.0637,62.0637,61.937,61.937,49679.0
2018-01-12 13:05:00,63.56,63.63,63.56,63.59,11767.0,61.9467,62.0149,61.9467,61.9759,11767.0
2018-01-12 13:10:00,63.59,63.66,63.58,63.59,17722.0,61.9759,62.0442,61.9662,61.9759,17722.0
2018-01-12 13:15:00,63.61,63.62,63.55,63.57,17691.0,61.9954,62.0052,61.937,61.9565,17691.0
2018-01-12 13:20:00,63.56,63.62,63.47,63.55,46952.0,61.9467,62.0052,61.859,61.937,46952.0
2018-01-12 13:25:00,63.55,63.67,63.5,63.66,31754.0,61.937,62.0539,61.8882,62.0442,31754.0
2018-01-12 13:30:00,63.68,63.75,63.68,63.73,16749.0,62.0637,62.1319,62.0637,62.1124,16749.0
2018-01-12 13:35:00,63.73,63.73,63.62,63.65,12136.0,62.1124,62.1124,62.0052,62.0344,12136.0
2018-01-12 13:40:00,63.64,63.68,63.61,63.61,12812.0,62.0247,62.0637,61.9954,61.9954,12812.0
2018-01-12 13:45:00,63.63,63.67,63.61,63.62,8412.0,62.0149,62.0539,61.9954,62.0052,8412.0
2018-01-12 13:50:00,63.63,63.68,63.62,63.65,23038.0,62.0149,62.0637,62.0052,62.0344,23038.0
2018-01-12 13:55:00,63.66,63.67,63.64,63.65,6781.0,62.0442,62.0539,62.0247,62.0344,6781.0
2018-01-12 14:00:00,63.66,63.66,63.55,63.57,20753.0,62.0442,62.0442,61.937,61.9565,20753.0
2018-01-12 14:05:00,63.57,63.57,63.54,63.55,23911.0,61.9565,61.9565,61.9272,61.937,23911.0
2018-01-12 14:10:00,63.55,63.55,63.4,63.54,37172.0,61.937,61.937,61.7908,61.9272,37172.0
2018-01-12 14:15:00,63.53,63.68,63.52,63.66,27680.0,61.9175,62.0637,61.9077,62.0442,27680.0
2018-01-12 14:20:00,63.65,63.66,63.6,63.66,26813.0,62.0344,62.0442,61.9857,62.0442,26813.0
2018-01-12 14:25:00,63.66,63.66,63.59,63.64,31976.0,62.0442,62.0442,61.9759,62.0247,31976.0
2018-01-12 14:30:00,63.64,63.65,63.53,63.55,51327.0,62.0247,62.0344,61.9175,61.937,51327.0
2018-01-12 14:35:00,63.56,63.6,63.53,63.55,40900.0,61.9467,61.9857,61.9175,61.937,40900.0
2018-01-12 14:40:00,63.55,63.59,63.47,63.59,58233.0,61.937,61.9759,61.859,61.9759,58233.0
2018-01-12 14:45:00,63.59,63.65,63.54,63.63,47743.0,61.9759,62.0344,61.9272,62.0149,47743.0
2018-01-12 14:50:00,63.63,63.64,63.6,63.61,16140.0,62.0149,62.0247,61.9857,61.9954,16140.0
2018-01-12 14:55:00,63.62,63.62,63.54,63.55,41472.0,62.0052,62.0052,61.9272,61.937,41472.0
2018-01-12 15:00:00,63.57,63.6,63.55,63.59,30143.0,61.9565,61.9857,61.937,61.9759,30143.0
2018-01-12 15:05:00,63.6,63.6,63.54,63.56,27571.0,61.9857,61.9857,61.9272,61.9467,27571.0
2018-01-12 15:10:00,63.55,63.6,63.5,63.6,75349.0,61.937,61.9857,61.8882,61.9857,75349.0
2018-01-12 15:15:00,63.6,63.61,63.54,63.56,46627.0,61.9857,61.9954,61.9272,61.9467,46627.0
2018-01-12 15:20:00,63.57,63.65,63.56,63.65,38356.0,61.9565,62.0344,61.9467,62.0344,38356.0
2018-01-12 15:25:00,63.65,63.66,63.59,63.62,34426.0,62.0344,62.0442,61.9759,62.0052,34426.0
2018-01-12 15:30:00,63.62,63.69,63.61,63.66,85838.0,62.0052,62.0734,61.9954,62.0442,85838.0
2018-01-12 15:35:00,63.65,63.68,63.65,63.66,27171.0,62.0344,62.0637,62.0344,62.0442,27171.0
2018-01-12 15:40:00,63.66,63.68,63.61,63.65,38948.0,62.0442,62.0637,61.9954,62.0344,38948.0
2018-01-12 15:45:00,63.65,63.73,63.64,63.68,54901.0,62.0344,62.1124,62.0247,62.0637,54901.0
2018-01-12 15:50:00,63.68,63.72,63.66,63.66,62956.0,62.0637,62.1026,62.0442,62.0442,62956.0
2018-01-12 15:55:00,63.65,63.67,63.53,63.56,185367.0,62.0344,62.0539,61.9175,61.9467,185367.0
2018-01-16 09:30:00,64.02,64.02,63.36,63.6,78499.0,62.395,62.395,61.7518,61.9857,78499.0
2018-01-16 09:35:00,63.48,63.73,63.48,63.66,12631.0,61.8687,62.1124,61.8687,62.0442,12631.0
2018-01-16 09:40:00,63.69,63.75,63.55,63.75,24557.0,62.0734,62.1319,61.937,62.1319,24557.0
2018-01-16 09:45:00,63.76,63.77,63.63,63.63,25750.0,62.1416,62.1514,62.0149,62.0149,25750.0
2018-01-16 09:50:00,63.62,63.75,63.59,63.62,64080.0,62.0052,62.1319,61.9759,62.0052,64080.0
2018-01-16 09:55:00,63.6,63.62,63.43,63.61,94316.0,61.9857,62.0052,61.82,61.9954,94316.0
2018-01-16 10:00:00,63.65,63.84,63.55,63.84,54511.0,62.0344,62.2196,61.937,62.2196,54511.0
2018-01-16 10:05:00,63.84,63.84,63.62,63.62,57012.0,62.2196,62.2196,62.0052,62.0052,57012.0
2018-01-16 10:10:00,63.62,63.65,63.56,63.62,69558.0,62.0052,62.0344,61.9467,62.0052,69558.0
2018-01-16 10:15:00,63.62,63.71,63.61,63.66,131348.0,62.0052,62.0929,61.9954,62.0442,131348.0
2018-01-16 10:20:00,63.66,63.68,63.54,63.59,50516.0,62.0442,62.0637,61.9272,61.9759,50516.0
2018-01-16 10:25:00,63.6,63.64,63.54,63.58,38792.0,61.9857,62.0247,61.9272,61.9662,38792.0
2018-01-16 10:30:00,63.59,63.67,63.58,63.59,34105.0,61.9759,62.0539,61.9662,61.9759,34105.0
2018-01-16 10:35:00,63.6,63.6,63.49,63.6,55692.0,61.9857,61.9857,61.8785,61.9857,55692.0
2018-01-16 10:40:00,63.59,63.6,63.42,63.42,58065.0,61.9759,61.9857,61.8103,61.8103,58065.0
2018-01-16 10:45:00,63.43,63.43,63.25,63.3,103532.0,61.82,61.82,61.6446,61.6933,103532.0
2018-01-16 10:50:00,63.29,63.29,63.14,63.18,48050.0,61.6836,61.6836,61.5374,61.5764,48050.0
2018-01-16 10:55:00,63.17,63.24,63.14,63.17,36771.0,61.5666,61.6348,61.5374,61.5666,36771.0
2018-01-16 11:00:00,63.17,63.36,63.13,63.32,41998.0,61.5666,61.7518,61.5276,61.7128,41998.0
2018-01-16 11:05:00,63.33,63.34,63.16,63.24,34563.0,61.7225,61.7323,61.5569,61.6348,34563.0
2018-01-16 11:10:00,63.24,63.39,63.24,63.24,33060.0,61.6348,61.781,61.6348,61.6348,33060.0
2018-01-16 11:15:00,63.26,63.34,63.18,63.33,24991.0,61.6543,61.7323,61.5764,61.7225,24991.0
2018-01-16 11:20:00,63.33,63.35,63.23,63.28,27929.0,61.7225,61.742,61.6251,61.6738,27929.0
2018-01-16 11:25:00,63.26,63.31,63.19,63.28,31160.0,61.6543,61.7031,61.5861,61.6738,31160.0
2018-01-16 11:30:00,63.28,63.28,63.19,63.2,16655.0,61.6738,61.6738,61.5861,61.5958,16655.0
2018-01-16 11:35:00,63.19,63.21,63.15,63.19,21040.0,61.5861,61.6056,61.5471,61.5861,21040.0
2018-01-16 11:40:00,63.18,63.19,63.13,63.14,57717.0,61.5764,61.5861,61.5276,61.5374,57717.0
2018-01-16 11:45:00,63.14,63.21,63.13,63.17,30923.0,61.5374,61.6056,61.5276,61.5666,30923.0
2018-01-16 11:50:00,63.15,63.21,63.04,63.08,57016.0,61.5471,61.6056,61.4399,61.4789,57016.0
2018-01-16 11:55:00,63.08,63.1,63.01,63.02,27224.0,61.4789,61.4984,61.4107,61.4204,27224.0
2018-01-16 12:00:00,63.03,63.1,63.01,63.05,28058.0,61.4302,61.4984,61.4107,61.4497,28058.0
2018-01-16 12:05:00,63.05,63.1,63.03,63.1,59305.0,61.4497,61.4984,61.4302,61.4984,59305.0
2018-01-16 12:10:00,63.1,63.1,63.02,63.04,35356.0,61.4984,61.4984,61.4204,61.4399,35356.0
2018-01-16 12:15:00,63.04,63.07,63.02,63.05,21584.0,61.4399,61.4691,61.4204,61.4497,21584.0
2018-01-16 12:20:00,63.04,63.04,62.99,63.0,20369.0,61.4399,61.4399,61.3912,61.4009,20369.0
2018-01-16 12:25:00,63.0,63.02,62.96,62.99,23744.0,61.4009,61.4204,61.3619,61.3912,23744.0
2018-01-16 12:30:00,62.99,62.99,62.94,62.96,19647.0,61.3912,61.3912,61.3424,61.3619,19647.0
2018-01-16 12:35:00,62.96,62.99,62.94,62.96,18780.0,61.3619,61.3912,61.3424,61.3619,18780.0
2018-01-16 12:40:00,62.96,62.97,62.88,62.9,48225.0,61.3619,61.3717,61.284,61.3035,48225.0
2018-01-16 12:45:00,62.9,62.95,62.88,62.91,31213.0,61.3035,61.3522,61.284,61.3132,31213.0
2018-01-16 12:50:00,62.91,62.91,62.84,62.84,21784.0,61.3132,61.3132,61.245,61.245,21784.0
2018-01-16 12:55:00,62.84,62.85,62.78,62.79,28422.0,61.245,61.2547,61.1865,61.1963,28422.0
2018-01-16 13:00:00,62.79,62.79,62.67,62.67,43341.0,61.1963,61.1963,61.0793,61.0793,43341.0
2018-01-16 13:05:00,62.68,62.73,62.62,62.72,92242.0,61.089,61.1378,61.0306,61.128,92242.0
2018-01-16 13:10:00,62.71,62.74,62.66,62.68,40714.0,61.1183,61.1475,61.0696,61.089,40714.0
2018-01-16 13:15:00,62.68,62.87,62.67,62.83,40270.0,61.089,61.2742,61.0793,61.2352,40270.0
2018-01-16 13:20:00,62.82,62.82,62.72,62.75,21833.0,61.2255,61.2255,61.128,61.1573,21833.0
2018-01-16 13:25:00,62.75,62.82,62.74,62.77,26340.0,61.1573,61.2255,61.1475,61.1768,26340.0
2018-01-16 13:30:00,62.77,62.78,62.71,62.73,16868.0,61.1768,61.1865,61.1183,61.1378,16868.0
2018-01-16 13:35:00,62.73,62.76,62.63,62.63,23679.0,61.1378,61.167,61.0403,61.0403,23679.0
2018-01-16 13:40:00,62.64,62.66,62.6,62.61,19051.0,61.0501,61.0696,61.0111,61.0208,19051.0
2018-01-16 13:45:00,62.61,62.61,62.54,62.58,30765.0,61.0208,61.0208,60.9526,60.9916,30765.0
2018-01-16 13:50:00,62.56,62.58,62.44,62.48,43472.0,60.9721,60.9916,60.8551,60.8941,43472.0
2018-01-16 13:55:00,62.47,62.51,62.46,62.49,34354.0,60.8844,60.9234,60.8746,60.9039,34354.0
2018-01-16 14:00:00,62.5,62.63,62.5,62.61,29216.0,60.9136,61.0403,60.9136,61.0208,29216.0
2018-01-16 14:05:00,62.59,62.64,62.58,62.6,27054.0,61.0013,61.0501,60.9916,61.0111,27054.0
2018-01-16 14:10:00,62.6,62.67,62.55,62.64,188274.0,61.0111,61.0793,60.9623,61.0501,188274.0
2018-01-16 14:15:00,62.65,62.78,62.56,62.7,93418.0,61.0598,61.1865,60.9721,61.1085,93418.0
2018-01-16 14:20:00,62.68,62.91,62.6,62.88,110303.0,61.089,61.3132,61.0111,61.284,110303.0
2018-01-16 14:25:00,62.88,63.01,62.87,62.92,31065.0,61.284,61.4107,61.2742,61.323,31065.0
2018-01-16 14:30:00,62.92,63.04,62.91,63.0,30349.0,61.323,61.4399,61.3132,61.4009,30349.0
2018-01-16 14:35:00,63.0,63.05,62.98,63.0,21809.0,61.4009,61.4497,61.3814,61.4009,21809.0
2018-01-16 14:40:00,62.99,63.04,62.94,63.01,30214.0,61.3912,61.4399,61.3424,61.4107,30214.0
2018-01-16 14:45:00,63.02,63.05,62.96,63.03,23532.0,61.4204,61.4497,61.3619,61.4302,23532.0
2018-01-16 14:50:00,63.04,63.08,62.97,63.02,23928.0,61.4399,61.4789,61.3717,61.4204,23928.0
2018-01-16 14:55:00,63.02,63.06,62.97,63.02,27307.0,61.4204,61.4594,61.3717,61.4204,27307.0
2018-01-16 15:00:00,63.01,63.05,62.93,62.98,60716.0,61.4107,61.4497,61.3327,61.3814,60716.0
2018-01-16 15:05:00,62.98,62.99,62.9,62.9,70157.0,61.3814,61.3912,61.3035,61.3035,70157.0
2018-01-16 15:10:00,62.91,62.96,62.86,62.88,110784.0,61.3132,61.3619,61.2645,61.284,110784.0
2018-01-16 15:15:00,62.87,62.87,62.74,62.77,48396.0,61.2742,61.2742,61.1475,61.1768,48396.0
2018-01-16 15:20:00,62.77,62.78,62.74,62.74,135159.0,61.1768,61.1865,61.1475,61.1475,135159.0
2018-01-16 15:25:00,62.74,62.77,62.69,62.69,106071.0,61.1475,61.1768,61.0988,61.0988,106071.0
2018-01-16 15:30:00,62.68,62.72,62.65,62.66,89647.0,61.089,61.128,61.0598,61.0696,89647.0
2018-01-16 15:35:00,62.66,62.86,62.66,62.85,81713.0,61.0696,61.2645,61.0696,61.2547,81713.0
2018-01-16 15:40:00,62.85,62.91,62.79,62.91,88315.0,61.2547,61.3132,61.1963,61.3132,88315.0
2018-01-16 15:45:00,62.91,62.97,62.84,62.96,116943.0,61.3132,61.3717,61.245,61.3619,116943.0
2018-01-16 15:50:00,63.0,63.04,62.91,62.93,105504.0,61.4009,61.4399,61.3132,61.3327,105504.0
2018-01-16 15:55:00,62.93,62.93,62.78,62.84,150483.0,61.3327,61.3327,61.1865,61.245,150483.0
2018-01-17 09:30:00,63.29,63.44,63.2,63.27,49446.0,61.6836,61.8298,61.5958,61.6641,49446.0
2018-01-17 09:35:00,63.22,63.26,62.97,63.03,28822.0,61.6153,61.6543,61.3717,61.4302,28822.0
2018-01-17 09:40:00,63.02,63.11,62.82,62.98,37811.0,61.4204,61.5081,61.2255,61.3814,37811.0
2018-01-17 09:45:00,62.95,63.17,62.95,63.13,41916.0,61.3522,61.5666,61.3522,61.5276,41916.0
2018-01-17 09:50:00,63.15,63.29,63.12,63.14,32977.0,61.5471,61.6836,61.5179,61.5374,32977.0
2018-01-17 09:55:00,63.15,63.22,63.14,63.15,27272.0,61.5471,61.6153,61.5374,61.5471,27272.0
2018-01-17 10:00:00,63.18,63.31,63.14,63.29,16105.0,61.5764,61.7031,61.5374,61.6836,16105.0
2018-01-17 10:05:00,63.29,63.29,63.2,63.22,17816.0,61.6836,61.6836,61.5958,61.6153,17816.0
2018-01-17 10:10:00,63.23,63.24,63.18,63.18,13352.0,61.6251,61.6348,61.5764,61.5764,13352.0
2018-01-17 10:15:00,63.18,63.35,63.18,63.31,21506.0,61.5764,61.742,61.5764,61.7031,21506.0
2018-01-17 10:20:00,63.3,63.3,63.14,63.14,16784.0,61.6933,61.6933,61.5374,61.5374,16784.0
2018-01-17 10:25:00,63.14,63.15,62.9,62.96,32796.0,61.5374,61.5471,61.3035,61.3619,32796.0
2018-01-17 10:30:00,62.97,63.06,62.93,63.0,19466.0,61.3717,61.4594,61.3327,61.4009,19466.0
2018-01-17 10:35:00,63.0,63.18,63.0,63.14,46682.0,61.4009,61.5764,61.4009,61.5374,46682.0
2018-01-17 10:40:00,63.12,63.17,63.1,63.17,11548.0,61.5179,61.5666,61.4984,61.5666,11548.0
2018-01-17 10:45:00,63.19,63.32,63.16,63.18,25666.0,61.5861,61.7128,61.5569,61.5764,25666.0
2018-01-17 10:50:00,63.17,63.35,63.17,63.29,46741.0,61.5666,61.742,61.5666,61.6836,46741.0
2018-01-17 10:55:00,63.3,63.42,63.29,63.41,50130.0,61.6933,61.8103,61.6836,61.8005,50130.0
2018-01-17 11:00:00,63.39,63.51,63.38,63.5,53262.0,61.781,61.898,61.7713,61.8882,53262.0
2018-01-17 11:05:00,63.5,63.56,63.49,63.52,27827.0,61.8882,61.9467,61.8785,61.9077,27827.0
2018-01-17 11:10:00,63.55,63.75,63.54,63.74,100875.0,61.937,62.1319,61.9272,62.1221,100875.0
2018-01-17 11:15:00,63.76,63.87,63.76,63.87,51797.0,62.1416,62.2488,62.1416,62.2488,51797.0
2018-01-17 11:20:00,63.87,63.88,63.73,63.75,25803.0,62.2488,62.2586,62.1124,62.1319,25803.0
2018-01-17 11:25:00,63.77,63.79,63.67,63.72,58860.0,62.1514,62.1709,62.0539,62.1026,58860.0
2018-01-17 11:30:00,63.71,63.75,63.66,63.74,18055.0,62.0929,62.1319,62.0442,62.1221,18055.0
2018-01-17 11:35:00,63.76,63.84,63.72,63.84,64607.0,62.1416,62.2196,62.1026,62.2196,64607.0
2018-01-17 11:40:00,63.83,63.86,63.76,63.76,48766.0,62.2099,62.2391,62.1416,62.1416,48766.0
2018-01-17 11:45:00,63.75,63.75,63.65,63.68,21252.0,62.1319,62.1319,62.0344,62.0637,21252.0
2018-01-17 11:50:00,63.68,63.74,63.66,63.71,11823.0,62.0637,62.1221,62.0442,62.0929,11823.0
2018-01-17 11:55:00,63.71,63.79,63.7,63.79,23751.0,62.0929,62.1709,62.0832,62.1709,23751.0
2018-01-17 12:00:00,63.78,63.78,63.7,63.71,12044.0,62.1611,62.1611,62.0832,62.0929,12044.0
2018-01-17 12:05:00,63.71,63.78,63.71,63.78,14001.0,62.0929,62.1611,62.0929,62.1611,14001.0
2018-01-17 12:10:00,63.79,63.88,63.77,63.84,48929.0,62.1709,62.2586,62.1514,62.2196,48929.0
2018-01-17 12:15:00,63.84,63.86,63.82,63.82,14211.0,62.2196,62.2391,62.2001,62.2001,14211.0
2018-01-17 12:20:00,63.83,63.9,63.83,63.87,18890.0,62.2099,62.2781,62.2099,62.2488,18890.0
2018-01-17 12:25:00,63.87,63.87,63.79,63.83,21512.0,62.2488,62.2488,62.1709,62.2099,21512.0
2018-01-17 12:30:00,63.83,63.85,63.76,63.77,12111.0,62.2099,62.2293,62.1416,62.1514,12111.0
2018-01-17 12:35:00,63.77,63.84,63.76,63.83,24595.0,62.1514,62.2196,62.1416,62.2099,24595.0
2018-01-17 12:40:00,63.83,63.84,63.79,63.8,10006.0,62.2099,62.2196,62.1709,62.1806,10006.0
2018-01-17 12:45:00,63.79,63.86,63.79,63.86,17474.0,62.1709,62.2391,62.1709,62.2391,17474.0
2018-01-17 12:50:00,63.86,64.05,63.85,64.04,45047.0,62.2391,62.4243,62.2293,62.4145,45047.0
2018-01-17 12:55:00,64.05,64.16,64.01,64.11,32210.0,62.4243,62.5315,62.3853,62.4827,32210.0
2018-01-17 13:00:00,64.12,64.25,64.08,64.25,43021.0,62.4925,62.6192,62.4535,62.6192,43021.0
2018-01-17 13:05:00,64.25,64.29,64.21,64.29,32242.0,62.6192,62.6582,62.5802,62.6582,32242.0
2018-01-17 13:10:00,64.3,64.33,64.25,64.28,45217.0,62.6679,62.6972,62.6192,62.6484,45217.0
2018-01-17 13:15:00,64.26,64.3,64.16,64.17,29400.0,62.6289,62.6679,62.5315,62.5412,29400.0
2018-01-17 13:20:00,64.18,64.23,64.09,64.16,24259.0,62.551,62.5997,62.4633,62.5315,24259.0
2018-01-17 13:25:00,64.18,64.23,64.14,64.21,18405.0,62.551,62.5997,62.512,62.5802,18405.0
2018-01-17 13:30:00,64.2,64.21,64.18,64.2,9974.0,62.5705,62.5802,62.551,62.5705,9974.0
2018-01-17 13:35:00,64.19,64.24,64.17,64.19,21965.0,62.5607,62.6095,62.5412,62.5607,21965.0
2018-01-17 13:40:00,64.21,64.25,64.11,64.24,33723.0,62.5802,62.6192,62.4827,62.6095,33723.0
2018-01-17 13:45:00,64.24,64.25,64.1,64.22,35861.0,62.6095,62.6192,62.473,62.59,35861.0
2018-01-17 13:50:00,64.22,64.22,64.16,64.16,14040.0,62.59,62.59,62.5315,62.5315,14040.0
2018-01-17 13:55:00,64.19,64.2,64.11,64.14,31727.0,62.5607,62.5705,62.4827,62.512,31727.0
2018-01-17 14:00:00,64.14,64.14,64.06,64.09,20966.0,62.512,62.512,62.434,62.4633,20966.0
2018-01-17 14:05:00,64.1,64.13,64.05,64.05,26104.0,62.473,62.5022,62.4243,62.4243,26104.0
2018-01-17 14:10:00,64.05,64.06,63.96,63.99,20330.0,62.4243,62.434,62.3366,62.3658,20330.0
2018-01-17 14:15:00,63.99,64.03,63.97,64.0,18843.0,62.3658,62.4048,62.3463,62.3755,18843.0
2018-01-17 14:20:00,64.0,64.11,64.0,64.08,20639.0,62.3755,62.4827,62.3755,62.4535,20639.0
2018-01-17 14:25:00,64.08,64.11,64.03,64.11,22255.0,62.4535,62.4827,62.4048,62.4827,22255.0
2018-01-17 14:30:00,64.11,64.13,64.07,64.11,23897.0,62.4827,62.5022,62.4438,62.4827,23897.0
2018-01-17 14:35:00,64.11,64.15,64.1,64.11,16885.0,62.4827,62.5217,62.473,62.4827,16885.0
2018-01-17 14:40:00,64.11,64.13,64.1,64.1,12195.0,62.4827,62.5022,62.473,62.473,12195.0
2018-01-17 14:45:00,64.1,64.14,64.09,64.13,23605.0,62.473,62.512,62.4633,62.5022,23605.0
2018-01-17 14:50:00,64.13,64.13,64.08,64.1,12793.0,62.5022,62.5022,62.4535,62.473,12793.0
2018-01-17 14:55:00,64.1,64.13,64.07,64.11,21238.0,62.473,62.5022,62.4438,62.4827,21238.0
2018-01-17 15:00:00,64.12,64.12,64.05,64.09,20054.0,62.4925,62.4925,62.4243,62.4633,20054.0
2018-01-17 15:05:00,64.09,64.1,64.06,64.07,14525.0,62.4633,62.473,62.434,62.4438,14525.0
2018-01-17 15:10:00,64.08,64.08,64.02,64.02,12977.0,62.4535,62.4535,62.395,62.395,12977.0
2018-01-17 15:15:00,64.02,64.04,63.95,63.99,15560.0,62.395,62.4145,62.3268,62.3658,15560.0
2018-01-17 15:20:00,64.0,64.0,63.94,63.94,13920.0,62.3755,62.3755,62.3171,62.3171,13920.0
2018-01-17 15:25:00,63.94,63.97,63.85,63.85,23391.0,62.3171,62.3463,62.2293,62.2293,23391.0
2018-01-17 15:30:00,63.87,63.88,63.68,63.7,65617.0,62.2488,62.2586,62.0637,62.0832,65617.0
2018-01-17 15:35:00,63.7,63.77,63.68,63.76,66701.0,62.0832,62.1514,62.0637,62.1416,66701.0
2018-01-17 15:40:00,63.77,63.79,63.74,63.75,28467.0,62.1514,62.1709,62.1221,62.1319,28467.0
2018-01-17 15:45:00,63.75,63.76,63.67,63.69,35825.0,62.1319,62.1416,62.0539,62.0734,35825.0
2018-01-17 15:50:00,63.69,63.72,63.67,63.68,47244.0,62.0734,62.1026,62.0539,62.0637,47244.0
2018-01-17 15:55:00,63.69,63.69,63.6,63.65,113961.0,62.0734,62.0734,61.9857,62.0344,113961.0
2018-01-18 09:30:00,63.73,63.94,63.03,63.29,109007.0,62.1124,62.3171,61.4302,61.6836,109007.0
2018-01-18 09:35:00,63.37,63.37,62.93,62.95,47914.0,61.7615,61.7615,61.3327,61.3522,47914.0
2018-01-18 09:40:00,62.96,63.1,62.81,62.87,61342.0,61.3619,61.4984,61.2157,61.2742,61342.0
2018-01-18 09:45:00,62.85,63.16,62.81,63.01,77410.0,61.2547,61.5569,61.2157,61.4107,77410.0
2018-01-18 09:50:00,62.98,63.09,62.95,62.95,29800.0,61.3814,61.4886,61.3522,61.3522,29800.0
2018-01-18 09:55:00,62.95,63.08,62.94,63.06,220501.0,61.3522,61.4789,61.3424,61.4594,220501.0
2018-01-18 10:00:00,63.06,63.12,63.03,63.1,92695.0,61.4594,61.5179,61.4302,61.4984,92695.0
2018-01-18 10:05:00,63.1,63.1,63.04,63.09,32232.0,61.4984,61.4984,61.4399,61.4886,32232.0
2018-01-18 10:10:00,63.09,63.2,63.03,63.18,139306.0,61.4886,61.5958,61.4302,61.5764,139306.0
2018-01-18 10:15:00,63.19,63.29,63.13,63.21,21905.0,61.5861,61.6836,61.5276,61.6056,21905.0
2018-01-18 10:20:00,63.18,63.2,63.06,63.09,45639.0,61.5764,61.5958,61.4594,61.4886,45639.0
2018-01-18 10:25:00,63.07,63.1,63.01,63.02,16821.0,61.4691,61.4984,61.4107,61.4204,16821.0
2018-01-18 10:30:00,63.02,63.09,62.97,62.97,24372.0,61.4204,61.4886,61.3717,61.3717,24372.0
2018-01-18 10:35:00,62.96,63.0,62.89,62.91,20543.0,61.3619,61.4009,61.2937,61.3132,20543.0
2018-01-18 10:40:00,62.92,62.93,62.87,62.92,44583.0,61.323,61.3327,61.2742,61.323,44583.0
2018-01-18 10:45:00,62.92,62.93,62.84,62.91,27530.0,61.323,61.3327,61.245,61.3132,27530.0
2018-01-18 10:50:00,62.91,62.99,62.86,62.9,38209.0,61.3132,61.3912,61.2645,61.3035,38209.0
2018-01-18 10:55:00,62.91,62.94,62.84,62.88,44312.0,61.3132,61.3424,61.245,61.284,44312.0
2018-01-18 11:00:00,62.9,62.9,62.77,62.84,81378.0,61.3035,61.3035,61.1768,61.245,81378.0
2018-01-18 11:05:00,62.87,62.99,62.78,62.97,60843.0,61.2742,61.3912,61.1865,61.3717,60843.0
2018-01-18 11:10:00,63.01,63.01,62.89,62.91,30337.0,61.4107,61.4107,61.2937,61.3132,30337.0
2018-01-18 11:15:00,62.93,62.97,62.89,62.96,37993.0,61.3327,61.3717,61.2937,61.3619,37993.0
2018-01-18 11:20:00,62.99,63.03,62.9,62.91,24575.0,61.3912,61.4302,61.3035,61.3132,24575.0
2018-01-18 11:25:00,62.92,63.03,62.89,62.96,20493.0,61.323,61.4302,61.2937,61.3619,20493.0
2018-01-18 11:30:00,62.96,62.99,62.94,62.98,7345.0,61.3619,61.3912,61.3424,61.3814,7345.0
2018-01-18 11:35:00,62.95,62.97,62.93,62.96,10875.0,61.3522,61.3717,61.3327,61.3619,10875.0
2018-01-18 11:40:00,62.96,63.0,62.88,63.0,27877.0,61.3619,61.4009,61.284,61.4009,27877.0
2018-01-18 11:45:00,62.99,62.99,62.85,62.93,39466.0,61.3912,61.3912,61.2547,61.3327,39466.0
2018-01-18 11:50:00,62.93,63.0,62.92,62.92,11980.0,61.3327,61.4009,61.323,61.323,11980.0
2018-01-18 11:55:00,62.94,62.96,62.89,62.9,9198.0,61.3424,61.3619,61.2937,61.3035,9198.0
2018-01-18 12:00:00,62.9,62.91,62.87,62.88,11023.0,61.3035,61.3132,61.2742,61.284,11023.0
2018-01-18 12:05:00,62.88,62.88,62.83,62.85,23325.0,61.284,61.284,61.2352,61.2547,23325.0
2018-01-18 12:10:00,62.84,62.84,62.76,62.77,13683.0,61.245,61.245,61.167,61.1768,13683.0
2018-01-18 12:15:00,62.77,62.79,62.71,62.73,20540.0,61.1768,61.1963,61.1183,61.1378,20540.0
2018-01-18 12:20:00,62.71,62.82,62.7,62.81,24558.0,61.1183,61.2255,61.1085,61.2157,24558.0
2018-01-18 12:25:00,62.81,62.86,62.78,62.86,11681.0,61.2157,61.2645,61.1865,61.2645,11681.0
2018-01-18 12:30:00,62.86,62.87,62.78,62.82,23543.0,61.2645,61.2742,61.1865,61.2255,23543.0
2018-01-18 12:35:00,62.83,62.91,62.82,62.84,25292.0,61.2352,61.3132,61.2255,61.245,25292.0
2018-01-18 12:40:00,62.86,62.89,62.83,62.87,13000.0,61.2645,61.2937,61.2352,61.2742,13000.0
2018-01-18 12:45:00,62.87,62.91,62.83,62.88,15842.0,61.2742,61.3132,61.2352,61.284,15842.0
2018-01-18 12:50:00,62.87,62.9,62.82,62.86,25632.0,61.2742,61.3035,61.2255,61.2645,25632.0
2018-01-18 12:55:00,62.86,62.88,62.79,62.79,16320.0,61.2645,61.284,61.1963,61.1963,16320.0
2018-01-18 13:00:00,62.79,62.85,62.77,62.77,11769.0,61.1963,61.2547,61.1768,61.1768,11769.0
2018-01-18 13:05:00,62.78,62.79,62.71,62.75,18668.0,61.1865,61.1963,61.1183,61.1573,18668.0
2018-01-18 13:10:00,62.76,62.81,62.72,62.8,19670.0,61.167,61.2157,61.128,61.206,19670.0
2018-01-18 13:15:00,62.82,62.82,62.78,62.78,7328.0,61.2255,61.2255,61.1865,61.1865,7328.0
2018-01-18 13:20:00,62.78,62.82,62.75,62.82,13936.0,61.1865,61.2255,61.1573,61.2255,13936.0
2018-01-18 13:25:00,62.83,62.83,62.79,62.79,14723.0,61.2352,61.2352,61.1963,61.1963,14723.0
2018-01-18 13:30:00,62.8,62.83,62.8,62.8,11503.0,61.206,61.2352,61.206,61.206,11503.0
2018-01-18 13:35:00,62.81,62.81,62.76,62.76,15239.0,61.2157,61.2157,61.167,61.167,15239.0
2018-01-18 13:40:00,62.77,62.77,62.71,62.71,15874.0,61.1768,61.1768,61.1183,61.1183,15874.0
2018-01-18 13:45:00,62.72,62.82,62.72,62.8,14934.0,61.128,61.2255,61.128,61.206,14934.0
2018-01-18 13:50:00,62.79,62.79,62.71,62.73,17011.0,61.1963,61.1963,61.1183,61.1378,17011.0
2018-01-18 13:55:00,62.73,62.81,62.72,62.77,17483.0,61.1378,61.2157,61.128,61.1768,17483.0
2018-01-18 14:00:00,62.77,62.78,62.72,62.74,22138.0,61.1768,61.1865,61.128,61.1475,22138.0
2018-01-18 14:05:00,62.73,62.74,62.59,62.69,32830.0,61.1378,61.1475,61.0013,61.0988,32830.0
2018-01-18 14:10:00,62.69,62.74,62.66,62.69,18132.0,61.0988,61.1475,61.0696,61.0988,18132.0
2018-01-18 14:15:00,62.69,62.7,62.62,62.63,26022.0,61.0988,61.1085,61.0306,61.0403,26022.0
2018-01-18 14:20:00,62.62,62.69,62.62,62.68,18933.0,61.0306,61.0988,61.0306,61.089,18933.0
2018-01-18 14:25:00,62.68,62.68,62.64,62.64,15577.0,61.089,61.089,61.0501,61.0501,15577.0
2018-01-18 14:30:00,62.63,62.68,62.6,62.6,23754.0,61.0403,61.089,61.0111,61.0111,23754.0
2018-01-18 14:35:00,62.6,62.62,62.47,62.49,48872.0,61.0111,61.0306,60.8844,60.9039,48872.0
2018-01-18 14:40:00,62.48,62.55,62.48,62.51,19186.0,60.8941,60.9623,60.8941,60.9234,19186.0
2018-01-18 14:45:00,62.5,62.51,62.42,62.47,41452.0,60.9136,60.9234,60.8356,60.8844,41452.0
2018-01-18 14:50:00,62.47,62.61,62.33,62.61,62225.0,60.8844,61.0208,60.7479,61.0208,62225.0
2018-01-18 14:55:00,62.62,62.62,62.49,62.52,30267.0,61.0306,61.0306,60.9039,60.9331,30267.0
2018-01-18 15:00:00,62.5,62.55,62.42,62.49,74674.0,60.9136,60.9623,60.8356,60.9039,74674.0
2018-01-18 15:05:00,62.51,62.53,62.43,62.48,43811.0,60.9234,60.9429,60.8454,60.8941,43811.0
2018-01-18 15:10:00,62.49,62.5,62.33,62.34,37596.0,60.9039,60.9136,60.7479,60.7577,37596.0
2018-01-18 15:15:00,62.33,62.44,62.33,62.43,41372.0,60.7479,60.8551,60.7479,60.8454,41372.0
2018-01-18 15:20:00,62.43,62.52,62.4,62.52,68829.0,60.8454,60.9331,60.8162,60.9331,68829.0
2018-01-18 15:25:00,62.52,62.6,62.51,62.53,75597.0,60.9331,61.0111,60.9234,60.9429,75597.0
2018-01-18 15:30:00,62.54,62.63,62.52,62.58,81571.0,60.9526,61.0403,60.9331,60.9916,81571.0
2018-01-18 15:35:00,62.58,62.65,62.53,62.64,70630.0,60.9916,61.0598,60.9429,61.0501,70630.0
2018-01-18 15:40:00,62.65,62.79,62.64,62.76,69471.0,61.0598,61.1963,61.0501,61.167,69471.0
2018-01-18 15:45:00,62.76,62.86,62.72,62.85,82823.0,61.167,61.2645,61.128,61.2547,82823.0
2018-01-18 15:50:00,62.86,62.98,62.85,62.86,139090.0,61.2645,61.3814,61.2547,61.2645,139090.0
2018-01-18 15:55:00,62.86,62.87,62.66,62.77,254616.0,61.2645,61.2742,61.0696,61.1768,254616.0
2018-01-19 09:30:00,62.64,63.2,62.64,63.2,99455.0,61.0501,61.5958,61.0501,61.5958,99455.0
2018-01-19 09:35:00,63.18,63.32,63.06,63.26,29289.0,61.5764,61.7128,61.4594,61.6543,29289.0
2018-01-19 09:40:00,63.24,63.32,63.14,63.15,44798.0,61.6348,61.7128,61.5374,61.5471,44798.0
2018-01-19 09:45:00,63.16,63.25,63.1,63.1,39095.0,61.5569,61.6446,61.4984,61.4984,39095.0
2018-01-19 09:50:00,63.14,63.19,62.95,62.97,21031.0,61.5374,61.5861,61.3522,61.3717,21031.0
2018-01-19 09:55:00,62.95,62.95,62.81,62.91,11330.0,61.3522,61.3522,61.2157,61.3132,11330.0
2018-01-19 10:00:00,62.88,63.03,62.88,62.97,32453.0,61.284,61.4302,61.284,61.3717,32453.0
2018-01-19 10:05:00,62.95,62.97,62.88,62.88,14761.0,61.3522,61.3717,61.284,61.284,14761.0
2018-01-19 10:10:00,62.89,63.03,62.89,62.94,17820.0,61.2937,61.4302,61.2937,61.3424,17820.0
2018-01-19 10:15:00,62.93,63.07,62.9,63.07,14464.0,61.3327,61.4691,61.3035,61.4691,14464.0
2018-01-19 10:20:00,63.04,63.04,62.94,62.96,13850.0,61.4399,61.4399,61.3424,61.3619,13850.0
2018-01-19 10:25:00,62.94,62.97,62.88,62.89,17447.0,61.3424,61.3717,61.284,61.2937,17447.0
2018-01-19 10:30:00,62.89,63.1,62.88,63.1,229177.0,61.2937,61.4984,61.284,61.4984,229177.0
2018-01-19 10:35:00,63.1,63.25,63.06,63.19,295138.0,61.4984,61.6446,61.4594,61.5861,295138.0
2018-01-19 10:40:00,63.22,63.6,63.22,63.6,215236.0,61.6153,61.9857,61.6153,61.9857,215236.0
2018-01-19 10:45:00,63.61,63.61,63.31,63.31,226922.0,61.9954,61.9954,61.7031,61.7031,226922.0
2018-01-19 10:50:00,63.31,63.41,63.3,63.36,22494.0,61.7031,61.8005,61.6933,61.7518,22494.0
2018-01-19 10:55:00,63.35,63.35,63.21,63.27,30373.0,61.742,61.742,61.6056,61.6641,30373.0
2018-01-19 11:00:00,63.27,63.3,63.23,63.26,25007.0,61.6641,61.6933,61.6251,61.6543,25007.0
2018-01-19 11:05:00,63.25,63.34,63.23,63.33,34866.0,61.6446,61.7323,61.6251,61.7225,34866.0
2018-01-19 11:10:00,63.34,63.35,63.21,63.24,21324.0,61.7323,61.742,61.6056,61.6348,21324.0
2018-01-19 11:15:00,63.23,63.28,63.23,63.26,10934.0,61.6251,61.6738,61.6251,61.6543,10934.0
2018-01-19 11:20:00,63.28,63.34,63.27,63.29,17069.0,61.6738,61.7323,61.6641,61.6836,17069.0
2018-01-19 11:25:00,63.3,63.4,63.3,63.39,13971.0,61.6933,61.7908,61.6933,61.781,13971.0
2018-01-19 11:30:00,63.38,63.44,63.36,63.4,271366.0,61.7713,61.8298,61.7518,61.7908,271366.0
2018-01-19 11:35:00,63.41,63.51,63.4,63.49,33741.0,61.8005,61.898,61.7908,61.8785,33741.0
2018-01-19 11:40:00,63.5,63.55,63.46,63.46,51478.0,61.8882,61.937,61.8492,61.8492,51478.0
2018-01-19 11:45:00,63.46,63.47,63.38,63.42,74068.0,61.8492,61.859,61.7713,61.8103,74068.0
2018-01-19 11:50:00,63.42,63.5,63.4,63.48,19684.0,61.8103,61.8882,61.7908,61.8687,19684.0
2018-01-19 11:55:00,63.48,63.52,63.46,63.49,20351.0,61.8687,61.9077,61.8492,61.8785,20351.0
2018-01-19 12:00:00,63.48,63.55,63.45,63.48,34134.0,61.8687,61.937,61.8395,61.8687,34134.0
2018-01-19 12:05:00,63.47,63.51,63.45,63.47,17035.0,61.859,61.898,61.8395,61.859,17035.0
2018-01-19 12:10:00,63.48,63.51,63.46,63.49,19497.0,61.8687,61.898,61.8492,61.8785,19497.0
2018-01-19 12:15:00,63.49,63.51,63.48,63.5,21332.0,61.8785,61.898,61.8687,61.8882,21332.0
2018-01-19 12:20:00,63.5,63.54,63.48,63.51,28887.0,61.8882,61.9272,61.8687,61.898,28887.0
2018-01-19 12:25:00,63.5,63.52,63.49,63.49,14934.0,61.8882,61.9077,61.8785,61.8785,14934.0
2018-01-19 12:30:00,63.5,63.51,63.44,63.47,14353.0,61.8882,61.898,61.8298,61.859,14353.0
2018-01-19 12:35:00,63.49,63.53,63.47,63.51,25310.0,61.8785,61.9175,61.859,61.898,25310.0
2018-01-19 12:40:00,63.51,63.53,63.5,63.52,14660.0,61.898,61.9175,61.8882,61.9077,14660.0
2018-01-19 12:45:00,63.52,63.54,63.5,63.51,109478.0,61.9077,61.9272,61.8882,61.898,109478.0
2018-01-19 12:50:00,63.51,63.54,63.5,63.5,273838.0,61.898,61.9272,61.8882,61.8882,273838.0
2018-01-19 12:55:00,63.5,63.5,63.41,63.46,24208.0,61.8882,61.8882,61.8005,61.8492,24208.0
2018-01-19 13:00:00,63.47,63.52,63.47,63.49,10834.0,61.859,61.9077,61.859,61.8785,10834.0
2018-01-19 13:05:00,63.49,63.54,63.49,63.51,14734.0,61.8785,61.9272,61.8785,61.898,14734.0
2018-01-19 13:10:00,63.51,63.71,63.5,63.71,37750.0,61.898,62.0929,61.8882,62.0929,37750.0
2018-01-19 13:15:00,63.71,63.72,63.5,63.5,27086.0,62.0929,62.1026,61.8882,61.8882,27086.0
2018-01-19 13:20:00,63.49,63.49,63.42,63.42,7437.0,61.8785,61.8785,61.8103,61.8103,7437.0
2018-01-19 13:25:00,63.41,63.45,63.38,63.44,17348.0,61.8005,61.8395,61.7713,61.8298,17348.0
2018-01-19 13:30:00,63.44,63.5,63.44,63.47,12273.0,61.8298,61.8882,61.8298,61.859,12273.0
2018-01-19 13:35:00,63.46,63.47,63.43,63.45,10650.0,61.8492,61.859,61.82,61.8395,10650.0
2018-01-19 13:40:00,63.46,63.48,63.43,63.46,13527.0,61.8492,61.8687,61.82,61.8492,13527.0
2018-01-19 13:45:00,63.47,63.51,63.45,63.45,11206.0,61.859,61.898,61.8395,61.8395,11206.0
2018-01-19 13:50:00,63.44,63.47,63.43,63.47,10280.0,61.8298,61.859,61.82,61.859,10280.0
2018-01-19 13:55:00,63.47,63.48,63.43,63.46,14356.0,61.859,61.8687,61.82,61.8492,14356.0
2018-01-19 14:00:00,63.45,63.46,63.41,63.41,11811.0,61.8395,61.8492,61.8005,61.8005,11811.0
2018-01-19 14:05:00,63.4,63.42,63.4,63.42,14812.0,61.7908,61.8103,61.7908,61.8103,14812.0
2018-01-19 14:10:00,63.4,63.46,63.4,63.45,23092.0,61.7908,61.8492,61.7908,61.8395,23092.0
2018-01-19 14:15:00,63.46,63.5,63.45,63.46,23352.0,61.8492,61.8882,61.8395,61.8492,23352.0
2018-01-19 14:20:00,63.46,63.47,63.44,63.46,12085.0,61.8492,61.859,61.8298,61.8492,12085.0
2018-01-19 14:25:00,63.46,63.5,63.44,63.5,14753.0,61.8492,61.8882,61.8298,61.8882,14753.0
2018-01-19 14:30:00,63.5,63.51,63.48,63.5,17854.0,61.8882,61.898,61.8687,61.8882,17854.0
2018-01-19 14:35:00,63.5,63.54,63.49,63.52,17421.0,61.8882,61.9272,61.8785,61.9077,17421.0
2018-01-19 14:40:00,63.51,63.53,63.45,63.45,18095.0,61.898,61.9175,61.8395,61.8395,18095.0
2018-01-19 14:45:00,63.45,63.47,63.43,63.45,15764.0,61.8395,61.859,61.82,61.8395,15764.0
2018-01-19 14:50:00,63.46,63.49,63.43,63.46,18042.0,61.8492,61.8785,61.82,61.8492,18042.0
2018-01-19 14:55:00,63.46,63.46,63.42,63.44,14865.0,61.8492,61.8492,61.8103,61.8298,14865.0
2018-01-19 15:00:00,63.44,63.45,63.4,63.4,16896.0,61.8298,61.8395,61.7908,61.7908,16896.0
2018-01-19 15:05:00,63.4,63.43,63.39,63.41,50262.0,61.7908,61.82,61.781,61.8005,50262.0
2018-01-19 15:10:00,63.41,63.42,63.4,63.4,15987.0,61.8005,61.8103,61.7908,61.7908,15987.0
2018-01-19 15:15:00,63.4,63.43,63.39,63.43,21486.0,61.7908,61.82,61.781,61.82,21486.0
2018-01-19 15:20:00,63.42,63.49,63.42,63.49,23647.0,61.8103,61.8785,61.8103,61.8785,23647.0
2018-01-19 15:25:00,63.49,63.57,63.47,63.53,208064.0,61.8785,61.9565,61.859,61.9175,208064.0
2018-01-19 15:30:00,63.55,63.55,63.48,63.52,34460.0,61.937,61.937,61.8687,61.9077,34460.0
2018-01-19 15:35:00,63.51,63.52,63.43,63.45,54689.0,61.898,61.9077,61.82,61.8395,54689.0
2018-01-19 15:40:00,63.45,63.48,63.44,63.46,71098.0,61.8395,61.8687,61.8298,61.8492,71098.0
2018-01-19 15:45:00,63.46,63.51,63.45,63.5,89245.0,61.8492,61.898,61.8395,61.8882,89245.0
2018-01-19 15:50:00,63.51,63.64,63.51,63.54,122480.0,61.898,62.0247,61.898,61.9272,122480.0
2018-01-19 15:55:00,63.54,63.71,63.51,63.6,189522.0,61.9272,62.0929,61.898,61.9857,189522.0
2018-01-22 09:30:00,63.64,63.71,63.41,63.53,43384.0,62.0247,62.0929,61.8005,61.9175,43384.0
2018-01-22 09:35:00,63.59,63.59,63.39,63.43,28994.0,61.9759,61.9759,61.781,61.82,28994.0
2018-01-22 09:40:00,63.41,63.64,63.38,63.63,14692.0,61.8005,62.0247,61.7713,62.0149,14692.0
2018-01-22 09:45:00,63.63,63.72,63.61,63.65,20602.0,62.0149,62.1026,61.9954,62.0344,20602.0
2018-01-22 09:50:00,63.67,63.69,63.48,63.51,41559.0,62.0539,62.0734,61.8687,61.898,41559.0
2018-01-22 09:55:00,63.48,63.53,63.37,63.51,13925.0,61.8687,61.9175,61.7615,61.898,13925.0
2018-01-22 10:00:00,63.48,63.51,63.43,63.51,30488.0,61.8687,61.898,61.82,61.898,30488.0
2018-01-22 10:05:00,63.51,63.55,63.44,63.55,21750.0,61.898,61.937,61.8298,61.937,21750.0
2018-01-22 10:10:00,63.54,63.59,63.51,63.57,19441.0,61.9272,61.9759,61.898,61.9565,19441.0
2018-01-22 10:15:00,63.57,63.73,63.54,63.68,13762.0,61.9565,62.1124,61.9272,62.0637,13762.0
2018-01-22 10:20:00,63.68,63.72,63.64,63.72,9445.0,62.0637,62.1026,62.0247,62.1026,9445.0
2018-01-22 10:25:00,63.72,63.77,63.72,63.72,16279.0,62.1026,62.1514,62.1026,62.1026,16279.0
2018-01-22 10:30:00,63.71,63.71,63.58,63.58,9246.0,62.0929,62.0929,61.9662,61.9662,9246.0
2018-01-22 10:35:00,63.58,63.67,63.56,63.56,10790.0,61.9662,62.0539,61.9467,61.9467,10790.0
2018-01-22 10:40:00,63.55,63.6,63.55,63.58,6626.0,61.937,61.9857,61.937,61.9662,6626.0
2018-01-22 10:45:00,63.57,63.61,63.49,63.6,24541.0,61.9565,61.9954,61.8785,61.9857,24541.0
2018-01-22 10:50:00,63.59,63.6,63.54,63.58,6902.0,61.9759,61.9857,61.9272,61.9662,6902.0
2018-01-22 10:55:00,63.59,63.59,63.5,63.5,10720.0,61.9759,61.9759,61.8882,61.8882,10720.0
2018-01-22 11:00:00,63.49,63.59,63.49,63.54,27066.0,61.8785,61.9759,61.8785,61.9272,27066.0
2018-01-22 11:05:00,63.54,63.71,63.54,63.7,9219.0,61.9272,62.0929,61.9272,62.0832,9219.0
2018-01-22 11:10:00,63.69,63.69,63.6,63.6,9389.0,62.0734,62.0734,61.9857,61.9857,9389.0
2018-01-22 11:15:00,63.6,63.6,63.54,63.59,10100.0,61.9857,61.9857,61.9272,61.9759,10100.0
2018-01-22 11:20:00,63.59,63.62,63.51,63.53,12993.0,61.9759,62.0052,61.898,61.9175,12993.0
2018-01-22 11:25:00,63.53,63.55,63.49,63.54,11361.0,61.9175,61.937,61.8785,61.9272,11361.0
2018-01-22 11:30:00,63.53,63.54,63.48,63.51,11366.0,61.9175,61.9272,61.8687,61.898,11366.0
2018-01-22 11:35:00,63.53,63.53,63.44,63.46,21902.0,61.9175,61.9175,61.8298,61.8492,21902.0
2018-01-22 11:40:00,63.43,63.52,63.41,63.49,53699.0,61.82,61.9077,61.8005,61.8785,53699.0
2018-01-22 11:45:00,63.5,63.54,63.49,63.51,10760.0,61.8882,61.9272,61.8785,61.898,10760.0
2018-01-22 11:50:00,63.51,63.6,63.49,63.51,21691.0,61.898,61.9857,61.8785,61.898,21691.0
2018-01-22 11:55:00,63.51,63.58,63.49,63.55,11959.0,61.898,61.9662,61.8785,61.937,11959.0
2018-01-22 12:00:00,63.58,63.77,63.56,63.71,50587.0,61.9662,62.1514,61.9467,62.0929,50587.0
2018-01-22 12:05:00,63.7,63.75,63.68,63.72,9410.0,62.0832,62.1319,62.0637,62.1026,9410.0
2018-01-22 12:10:00,63.71,63.71,63.63,63.67,13205.0,62.0929,62.0929,62.0149,62.0539,13205.0
2018-01-22 12:15:00,63.67,63.69,63.64,63.65,8012.0,62.0539,62.0734,62.0247,62.0344,8012.0
2018-01-22 12:20:00,63.66,63.68,63.64,63.64,11612.0,62.0442,62.0637,62.0247,62.0247,11612.0
2018-01-22 12:25:00,63.65,63.69,63.64,63.66,11752.0,62.0344,62.0734,62.0247,62.0442,11752.0
2018-01-22 12:30:00,63.68,63.7,63.64,63.7,26334.0,62.0637,62.0832,62.0247,62.0832,26334.0
2018-01-22 12:35:00,63.71,63.73,63.67,63.69,29871.0,62.0929,62.1124,62.0539,62.0734,29871.0
2018-01-22 12:40:00,63.67,63.76,63.65,63.71,22600.0,62.0539,62.1416,62.0344,62.0929,22600.0
2018-01-22 12:45:00,63.71,63.82,63.69,63.77,23555.0,62.0929,62.2001,62.0734,62.1514,23555.0
2018-01-22 12:50:00,63.77,63.81,63.74,63.79,23880.0,62.1514,62.1904,62.1221,62.1709,23880.0
2018-01-22 12:55:00,63.8,63.8,63.67,63.68,63456.0,62.1806,62.1806,62.0539,62.0637,63456.0
2018-01-22 13:00:00,63.7,63.76,63.69,63.75,16781.0,62.0832,62.1416,62.0734,62.1319,16781.0
2018-01-22 13:05:00,63.76,63.8,63.75,63.78,57000.0,62.1416,62.1806,62.1319,62.1611,57000.0
2018-01-22 13:10:00,63.78,63.86,63.78,63.84,15278.0,62.1611,62.2391,62.1611,62.2196,15278.0
2018-01-22 13:15:00,63.84,63.84,63.77,63.82,18800.0,62.2196,62.2196,62.1514,62.2001,18800.0
2018-01-22 13:20:00,63.8,63.81,63.71,63.72,8279.0,62.1806,62.1904,62.0929,62.1026,8279.0
2018-01-22 13:25:00,63.73,63.74,63.69,63.72,8238.0,62.1124,62.1221,62.0734,62.1026,8238.0
2018-01-22 13:30:00,63.7,63.74,63.69,63.74,18229.0,62.0832,62.1221,62.0734,62.1221,18229.0
2018-01-22 13:35:00,63.74,63.81,63.7,63.8,12988.0,62.1221,62.1904,62.0832,62.1806,12988.0
2018-01-22 13:40:00,63.8,63.81,63.74,63.78,13144.0,62.1806,62.1904,62.1221,62.1611,13144.0
2018-01-22 13:45:00,63.78,63.8,63.77,63.78,9370.0,62.1611,62.1806,62.1514,62.1611,9370.0
2018-01-22 13:50:00,63.77,63.8,63.77,63.78,8981.0,62.1514,62.1806,62.1514,62.1611,8981.0
2018-01-22 13:55:00,63.79,63.79,63.77,63.78,9522.0,62.1709,62.1709,62.1514,62.1611,9522.0
2018-01-22 14:00:00,63.79,63.8,63.77,63.77,14326.0,62.1709,62.1806,62.1514,62.1514,14326.0
2018-01-22 14:05:00,63.77,63.8,63.76,63.78,19364.0,62.1514,62.1806,62.1416,62.1611,19364.0
2018-01-22 14:10:00,63.78,63.87,63.77,63.87,38490.0,62.1611,62.2488,62.1514,62.2488,38490.0
2018-01-22 14:15:00,63.85,63.87,63.78,63.79,35537.0,62.2293,62.2488,62.1611,62.1709,35537.0
2018-01-22 14:20:00,63.79,63.8,63.76,63.79,30387.0,62.1709,62.1806,62.1416,62.1709,30387.0
2018-01-22 14:25:00,63.79,63.79,63.65,63.66,31901.0,62.1709,62.1709,62.0344,62.0442,31901.0
2018-01-22 14:30:00,63.68,63.7,63.54,63.61,25407.0,62.0637,62.0832,61.9272,61.9954,25407.0
2018-01-22 14:35:00,63.59,63.61,63.53,63.56,27514.0,61.9759,61.9954,61.9175,61.9467,27514.0
2018-01-22 14:40:00,63.56,63.6,63.53,63.54,39069.0,61.9467,61.9857,61.9175,61.9272,39069.0
2018-01-22 14:45:00,63.56,63.64,63.53,63.62,25288.0,61.9467,62.0247,61.9175,62.0052,25288.0
2018-01-22 14:50:00,63.62,63.63,63.54,63.6,35427.0,62.0052,62.0149,61.9272,61.9857,35427.0
2018-01-22 14:55:00,63.6,63.62,63.51,63.61,25002.0,61.9857,62.0052,61.898,61.9954,25002.0
2018-01-22 15:00:00,63.6,63.63,63.52,63.57,23217.0,61.9857,62.0149,61.9077,61.9565,23217.0
2018-01-22 15:05:00,63.58,63.62,63.54,63.55,21304.0,61.9662,62.0052,61.9272,61.937,21304.0
2018-01-22 15:10:00,63.55,63.6,63.52,63.55,29417.0,61.937,61.9857,61.9077,61.937,29417.0
2018-01-22 15:15:00,63.55,63.61,63.53,63.54,25307.0,61.937,61.9954,61.9175,61.9272,25307.0
2018-01-22 15:20:00,63.55,63.57,63.53,63.56,30103.0,61.937,61.9565,61.9175,61.9467,30103.0
2018-01-22 15:25:00,63.57,63.6,63.54,63.54,27604.0,61.9565,61.9857,61.9272,61.9272,27604.0
2018-01-22 15:30:00,63.57,63.66,63.55,63.65,41102.0,61.9565,62.0442,61.937,62.0344,41102.0
2018-01-22 15:35:00,63.65,63.67,63.61,63.63,29139.0,62.0344,62.0539,61.9954,62.0149,29139.0
2018-01-22 15:40:00,63.63,63.66,63.59,63.61,40096.0,62.0149,62.0442,61.9759,61.9954,40096.0
2018-01-22 15:45:00,63.62,63.69,63.61,63.68,26684.0,62.0052,62.0734,61.9954,62.0637,26684.0
2018-01-22 15:50:00,63.68,63.78,63.66,63.77,79256.0,62.0637,62.1611,62.0442,62.1514,79256.0
2018-01-22 15:55:00,63.77,63.83,63.73,63.82,126636.0,62.1514,62.2099,62.1124,62.2001,126636.0
2018-01-23 09:30:00,63.9,63.9,63.55,63.78,55352.0,62.2781,62.2781,61.937,62.1611,55352.0
2018-01-23 09:35:00,63.79,64.07,63.77,63.94,81050.0,62.1709,62.4438,62.1514,62.3171,81050.0
2018-01-23 09:40:00,63.91,64.01,63.88,63.89,27285.0,62.2878,62.3853,62.2586,62.2683,27285.0
2018-01-23 09:45:00,63.87,63.97,63.86,63.94,20124.0,62.2488,62.3463,62.2391,62.3171,20124.0
2018-01-23 09:50:00,63.91,63.94,63.83,63.85,56062.0,62.2878,62.3171,62.2099,62.2293,56062.0
2018-01-23 09:55:00,63.86,64.04,63.83,63.91,49745.0,62.2391,62.4145,62.2099,62.2878,49745.0
2018-01-23 10:00:00,63.93,64.03,63.86,63.91,19734.0,62.3073,62.4048,62.2391,62.2878,19734.0
2018-01-23 10:05:00,63.88,64.01,63.87,64.0,14734.0,62.2586,62.3853,62.2488,62.3755,14734.0
2018-01-23 10:10:00,64.01,64.01,63.88,63.98,23899.0,62.3853,62.3853,62.2586,62.356,23899.0
2018-01-23 10:15:00,63.99,64.07,63.93,64.05,30838.0,62.3658,62.4438,62.3073,62.4243,30838.0
2018-01-23 10:20:00,64.04,64.1,63.99,64.06,8230.0,62.4145,62.473,62.3658,62.434,8230.0
2018-01-23 10:25:00,64.07,64.12,64.04,64.07,7638.0,62.4438,62.4925,62.4145,62.4438,7638.0
2018-01-23 10:30:00,64.08,64.12,64.04,64.09,28335.0,62.4535,62.4925,62.4145,62.4633,28335.0
2018-01-23 10:35:00,64.1,64.18,64.07,64.15,21269.0,62.473,62.551,62.4438,62.5217,21269.0
2018-01-23 10:40:00,64.18,64.23,64.1,64.2,16297.0,62.551,62.5997,62.473,62.5705,16297.0
2018-01-23 10:45:00,64.19,64.19,64.08,64.1,11686.0,62.5607,62.5607,62.4535,62.473,11686.0
2018-01-23 10:50:00,64.1,64.13,64.08,64.11,14321.0,62.473,62.5022,62.4535,62.4827,14321.0
2018-01-23 10:55:00,64.12,64.17,64.08,64.11,8454.0,62.4925,62.5412,62.4535,62.4827,8454.0
2018-01-23 11:00:00,64.11,64.28,64.11,64.27,20730.0,62.4827,62.6484,62.4827,62.6387,20730.0
2018-01-23 11:05:00,64.28,64.35,64.25,64.29,15599.0,62.6484,62.7167,62.6192,62.6582,15599.0
2018-01-23 11:10:00,64.29,64.31,64.22,64.28,13127.0,62.6582,62.6777,62.59,62.6484,13127.0
2018-01-23 11:15:00,64.28,64.28,64.24,64.27,7137.0,62.6484,62.6484,62.6095,62.6387,7137.0
2018-01-23 11:20:00,64.25,64.29,64.2,64.22,16054.0,62.6192,62.6582,62.5705,62.59,16054.0
2018-01-23 11:25:00,64.19,64.25,64.15,64.23,17906.0,62.5607,62.6192,62.5217,62.5997,17906.0
2018-01-23 11:30:00,64.25,64.25,64.17,64.22,11392.0,62.6192,62.6192,62.5412,62.59,11392.0
2018-01-23 11:35:00,64.22,64.24,64.16,64.24,14490.0,62.59,62.6095,62.5315,62.6095,14490.0
2018-01-23 11:40:00,64.21,64.31,64.2,64.3,14293.0,62.5802,62.6777,62.5705,62.6679,14293.0
2018-01-23 11:45:00,64.31,64.34,64.27,64.27,19723.0,62.6777,62.7069,62.6387,62.6387,19723.0
2018-01-23 11:50:00,64.26,64.31,64.17,64.26,129241.0,62.6289,62.6777,62.5412,62.6289,129241.0
2018-01-23 11:55:00,64.26,64.33,64.26,64.3,33806.0,62.6289,62.6972,62.6289,62.6679,33806.0
2018-01-23 12:00:00,64.31,64.33,64.26,64.3,12743.0,62.6777,62.6972,62.6289,62.6679,12743.0
2018-01-23 12:05:00,64.3,64.33,64.26,64.32,17335.0,62.6679,62.6972,62.6289,62.6874,17335.0
2018-01-23 12:10:00,64.33,64.35,64.31,64.35,10823.0,62.6972,62.7167,62.6777,62.7167,10823.0
2018-01-23 12:15:00,64.36,64.38,64.35,64.35,10398.0,62.7264,62.7459,62.7167,62.7167,10398.0
2018-01-23 12:20:00,64.36,64.4,64.36,64.36,13832.0,62.7264,62.7654,62.7264,62.7264,13832.0
2018-01-23 12:25:00,64.36,64.38,64.31,64.32,15151.0,62.7264,62.7459,62.6777,62.6874,15151.0
2018-01-23 12:30:00,64.32,64.36,64.31,64.32,6514.0,62.6874,62.7264,62.6777,62.6874,6514.0
2018-01-23 12:35:00,64.33,64.36,64.31,64.32,6898.0,62.6972,62.7264,62.6777,62.6874,6898.0
2018-01-23 12:40:00,64.32,64.33,64.28,64.29,7013.0,62.6874,62.6972,62.6484,62.6582,7013.0
2018-01-23 12:45:00,64.3,64.32,64.28,64.3,5067.0,62.6679,62.6874,62.6484,62.6679,5067.0
2018-01-23 12:50:00,64.3,64.35,64.3,64.35,6812.0,62.6679,62.7167,62.6679,62.7167,6812.0
2018-01-23 12:55:00,64.34,64.35,64.3,64.33,11653.0,62.7069,62.7167,62.6679,62.6972,11653.0
2018-01-23 13:00:00,64.35,64.36,64.32,64.32,5664.0,62.7167,62.7264,62.6874,62.6874,5664.0
2018-01-23 13:05:00,64.34,64.35,64.33,64.34,5572.0,62.7069,62.7167,62.6972,62.7069,5572.0
2018-01-23 13:10:00,64.34,64.34,64.29,64.3,10121.0,62.7069,62.7069,62.6582,62.6679,10121.0
2018-01-23 13:15:00,64.31,64.33,64.3,64.32,7600.0,62.6777,62.6972,62.6679,62.6874,7600.0
2018-01-23 13:20:00,64.31,64.33,64.29,64.31,5843.0,62.6777,62.6972,62.6582,62.6777,5843.0
2018-01-23 13:25:00,64.31,64.31,64.29,64.29,4731.0,62.6777,62.6777,62.6582,62.6582,4731.0
2018-01-23 13:30:00,64.29,64.31,64.29,64.29,5549.0,62.6582,62.6777,62.6582,62.6582,5549.0
2018-01-23 13:35:00,64.3,64.3,64.22,64.27,14288.0,62.6679,62.6679,62.59,62.6387,14288.0
2018-01-23 13:40:00,64.28,64.29,64.26,64.26,5948.0,62.6484,62.6582,62.6289,62.6289,5948.0
2018-01-23 13:45:00,64.26,64.28,64.24,64.27,6044.0,62.6289,62.6484,62.6095,62.6387,6044.0
2018-01-23 13:50:00,64.28,64.35,64.28,64.35,9024.0,62.6484,62.7167,62.6484,62.7167,9024.0
2018-01-23 13:55:00,64.35,64.47,64.35,64.46,23318.0,62.7167,62.8336,62.7167,62.8239,23318.0
2018-01-23 14:00:00,64.45,64.48,64.45,64.47,15154.0,62.8141,62.8434,62.8141,62.8336,15154.0
2018-01-23 14:05:00,64.46,64.48,64.44,64.46,7076.0,62.8239,62.8434,62.8044,62.8239,7076.0
2018-01-23 14:10:00,64.46,64.46,64.39,64.39,15024.0,62.8239,62.8239,62.7556,62.7556,15024.0
2018-01-23 14:15:00,64.36,64.38,64.28,64.31,12773.0,62.7264,62.7459,62.6484,62.6777,12773.0
2018-01-23 14:20:00,64.32,64.35,64.29,64.31,7214.0,62.6874,62.7167,62.6582,62.6777,7214.0
2018-01-23 14:25:00,64.3,64.32,64.23,64.32,7862.0,62.6679,62.6874,62.5997,62.6874,7862.0
2018-01-23 14:30:00,64.3,64.32,64.29,64.3,4368.0,62.6679,62.6874,62.6582,62.6679,4368.0
2018-01-23 14:35:00,64.3,64.36,64.28,64.34,14977.0,62.6679,62.7264,62.6484,62.7069,14977.0
2018-01-23 14:40:00,64.36,64.38,64.35,64.36,13384.0,62.7264,62.7459,62.7167,62.7264,13384.0
2018-01-23 14:45:00,64.36,64.38,64.34,64.34,25346.0,62.7264,62.7459,62.7069,62.7069,25346.0
2018-01-23 14:50:00,64.34,64.37,64.34,64.36,10245.0,62.7069,62.7362,62.7069,62.7264,10245.0
2018-01-23 14:55:00,64.36,64.41,64.34,64.4,25263.0,62.7264,62.7751,62.7069,62.7654,25263.0
2018-01-23 15:00:00,64.41,64.41,64.37,64.38,14896.0,62.7751,62.7751,62.7362,62.7459,14896.0
2018-01-23 15:05:00,64.38,64.38,64.33,64.37,28204.0,62.7459,62.7459,62.6972,62.7362,28204.0
2018-01-23 15:10:00,64.37,64.38,64.32,64.35,15454.0,62.7362,62.7459,62.6874,62.7167,15454.0
2018-01-23 15:15:00,64.35,64.37,64.34,64.37,8526.0,62.7167,62.7362,62.7069,62.7362,8526.0
2018-01-23 15:20:00,64.37,64.38,64.36,64.37,11939.0,62.7362,62.7459,62.7264,62.7362,11939.0
2018-01-23 15:25:00,64.36,64.37,64.35,64.36,9777.0,62.7264,62.7362,62.7167,62.7264,9777.0
2018-01-23 15:30:00,64.36,64.36,64.31,64.32,12856.0,62.7264,62.7264,62.6777,62.6874,12856.0
2018-01-23 15:35:00,64.31,64.35,64.26,64.34,41199.0,62.6777,62.7167,62.6289,62.7069,41199.0
2018-01-23 15:40:00,64.34,64.43,64.33,64.43,51730.0,62.7069,62.7946,62.6972,62.7946,51730.0
2018-01-23 15:45:00,64.43,64.56,64.42,64.54,71224.0,62.7946,62.9213,62.7849,62.9018,71224.0
2018-01-23 15:50:00,64.55,64.62,64.53,64.58,85364.0,62.9116,62.9798,62.8921,62.9408,85364.0
2018-01-23 15:55:00,64.57,64.68,64.38,64.39,277135.0,62.9311,63.0383,62.7459,62.7556,277135.0
2018-01-24 09:30:00,64.47,64.76,64.43,64.68,45628.0,62.8336,63.1163,62.7946,63.0383,45628.0
2018-01-24 09:35:00,64.71,64.73,64.49,64.49,13281.0,63.0675,63.087,62.8531,62.8531,13281.0
2018-01-24 09:40:00,64.53,64.71,64.44,64.56,38468.0,62.8921,63.0675,62.8044,62.9213,38468.0
2018-01-24 09:45:00,64.59,64.62,64.45,64.46,32631.0,62.9506,62.9798,62.8141,62.8239,32631.0
2018-01-24 09:50:00,64.45,64.72,64.43,64.69,29945.0,62.8141,63.0773,62.7946,63.048,29945.0
2018-01-24 09:55:00,64.71,64.86,64.71,64.8,22573.0,63.0675,63.2137,63.0675,63.1552,22573.0
2018-01-24 10:00:00,64.81,64.85,64.75,64.85,20839.0,63.165,63.204,63.1065,63.204,20839.0
2018-01-24 10:05:00,64.84,64.95,64.78,64.85,42956.0,63.1942,63.3014,63.1357,63.204,42956.0
2018-01-24 10:10:00,64.82,64.95,64.82,64.91,39265.0,63.1747,63.3014,63.1747,63.2624,39265.0
2018-01-24 10:15:00,64.92,65.12,64.92,65.06,41334.0,63.2722,63.4671,63.2722,63.4086,41334.0
2018-01-24 10:20:00,65.06,65.22,65.05,65.1,32288.0,63.4086,63.5646,63.3989,63.4476,32288.0
2018-01-24 10:25:00,65.11,65.15,65.05,65.13,19431.0,63.4574,63.4964,63.3989,63.4769,19431.0
2018-01-24 10:30:00,65.13,65.14,64.97,65.09,40934.0,63.4769,63.4866,63.3209,63.4379,40934.0
2018-01-24 10:35:00,65.09,65.19,65.02,65.06,28150.0,63.4379,63.5353,63.3697,63.4086,28150.0
2018-01-24 10:40:00,65.05,65.14,65.04,65.11,25892.0,63.3989,63.4866,63.3891,63.4574,25892.0
2018-01-24 10:45:00,65.11,65.11,64.91,64.92,20580.0,63.4574,63.4574,63.2624,63.2722,20580.0
2018-01-24 10:50:00,64.91,65.0,64.87,64.94,17559.0,63.2624,63.3502,63.2235,63.2917,17559.0
2018-01-24 10:55:00,64.92,65.07,64.92,64.95,87079.0,63.2722,63.4184,63.2722,63.3014,87079.0
2018-01-24 11:00:00,64.95,65.06,64.92,65.02,25908.0,63.3014,63.4086,63.2722,63.3697,25908.0
2018-01-24 11:05:00,65.01,65.11,64.97,65.1,19975.0,63.3599,63.4574,63.3209,63.4476,19975.0
2018-01-24 11:10:00,65.1,65.19,64.98,65.0,37065.0,63.4476,63.5353,63.3307,63.3502,37065.0
2018-01-24 11:15:00,65.02,65.05,64.94,64.98,18848.0,63.3697,63.3989,63.2917,63.3307,18848.0
2018-01-24 11:20:00,64.98,65.12,64.98,65.05,35851.0,63.3307,63.4671,63.3307,63.3989,35851.0
2018-01-24 11:25:00,65.08,65.14,65.05,65.1,28395.0,63.4281,63.4866,63.3989,63.4476,28395.0
2018-01-24 11:30:00,65.1,65.1,64.87,64.9,62628.0,63.4476,63.4476,63.2235,63.2527,62628.0
2018-01-24 11:35:00,64.91,64.93,64.83,64.91,38423.0,63.2624,63.2819,63.1845,63.2624,38423.0
2018-01-24 11:40:00,64.91,64.97,64.87,64.88,27950.0,63.2624,63.3209,63.2235,63.2332,27950.0
2018-01-24 11:45:00,64.88,64.89,64.78,64.8,54403.0,63.2332,63.243,63.1357,63.1552,54403.0
2018-01-24 11:50:00,64.8,65.0,64.8,64.98,32677.0,63.1552,63.3502,63.1552,63.3307,32677.0
2018-01-24 11:55:00,64.97,65.02,64.93,65.0,13536.0,63.3209,63.3697,63.2819,63.3502,13536.0
2018-01-24 12:00:00,64.99,64.99,64.94,64.97,19544.0,63.3404,63.3404,63.2917,63.3209,19544.0
2018-01-24 12:05:00,64.97,65.05,64.97,65.02,30234.0,63.3209,63.3989,63.3209,63.3697,30234.0
2018-01-24 12:10:00,65.03,65.04,64.96,65.03,15670.0,63.3794,63.3891,63.3112,63.3794,15670.0
2018-01-24 12:15:00,65.05,65.05,64.96,65.04,117475.0,63.3989,63.3989,63.3112,63.3891,117475.0
2018-01-24 12:20:00,65.04,65.04,64.9,64.9,15217.0,63.3891,63.3891,63.2527,63.2527,15217.0
2018-01-24 12:25:00,64.91,65.0,64.91,64.94,20556.0,63.2624,63.3502,63.2624,63.2917,20556.0
2018-01-24 12:30:00,64.95,64.98,64.91,64.95,18553.0,63.3014,63.3307,63.2624,63.3014,18553.0
2018-01-24 12:35:00,64.93,65.01,64.92,64.99,23440.0,63.2819,63.3599,63.2722,63.3404,23440.0
2018-01-24 12:40:00,64.99,64.99,64.91,64.96,13189.0,63.3404,63.3404,63.2624,63.3112,13189.0
2018-01-24 12:45:00,64.95,64.98,64.9,64.96,11475.0,63.3014,63.3307,63.2527,63.3112,11475.0
2018-01-24 12:50:00,64.95,64.96,64.88,64.92,31283.0,63.3014,63.3112,63.2332,63.2722,31283.0
2018-01-24 12:55:00,64.92,65.03,64.92,64.95,13976.0,63.2722,63.3794,63.2722,63.3014,13976.0
2018-01-24 13:00:00,64.93,65.0,64.93,64.98,15021.0,63.2819,63.3502,63.2819,63.3307,15021.0
2018-01-24 13:05:00,64.98,64.98,64.92,64.97,17653.0,63.3307,63.3307,63.2722,63.3209,17653.0
2018-01-24 13:10:00,64.96,64.97,64.93,64.97,11345.0,63.3112,63.3209,63.2819,63.3209,11345.0
2018-01-24 13:15:00,64.96,64.98,64.89,64.93,65534.0,63.3112,63.3307,63.243,63.2819,65534.0
2018-01-24 13:20:00,64.94,64.97,64.93,64.95,10818.0,63.2917,63.3209,63.2819,63.3014,10818.0
2018-01-24 13:25:00,64.96,65.06,64.96,64.99,14745.0,63.3112,63.4086,63.3112,63.3404,14745.0
2018-01-24 13:30:00,64.98,65.02,64.96,65.02,13190.0,63.3307,63.3697,63.3112,63.3697,13190.0
2018-01-24 13:35:00,65.03,65.04,64.9,64.99,16981.0,63.3794,63.3891,63.2527,63.3404,16981.0
2018-01-24 13:40:00,64.99,65.11,64.94,65.06,11751.0,63.3404,63.4574,63.2917,63.4086,11751.0
2018-01-24 13:45:00,65.07,65.11,65.04,65.11,13165.0,63.4184,63.4574,63.3891,63.4574,13165.0
2018-01-24 13:50:00,65.11,65.15,65.08,65.12,32471.0,63.4574,63.4964,63.4281,63.4671,32471.0
2018-01-24 13:55:00,65.11,65.18,65.07,65.07,17100.0,63.4574,63.5256,63.4184,63.4184,17100.0
2018-01-24 14:00:00,65.06,65.08,65.01,65.03,11308.0,63.4086,63.4281,63.3599,63.3794,11308.0
2018-01-24 14:05:00,65.04,65.07,64.97,64.97,19183.0,63.3891,63.4184,63.3209,63.3209,19183.0
2018-01-24 14:10:00,64.98,64.98,64.94,64.94,17683.0,63.3307,63.3307,63.2917,63.2917,17683.0
2018-01-24 14:15:00,64.93,65.0,64.91,64.98,15102.0,63.2819,63.3502,63.2624,63.3307,15102.0
2018-01-24 14:20:00,64.99,64.99,64.93,64.93,9816.0,63.3404,63.3404,63.2819,63.2819,9816.0
2018-01-24 14:25:00,64.94,64.97,64.93,64.94,19324.0,63.2917,63.3209,63.2819,63.2917,19324.0
2018-01-24 14:30:00,64.94,64.95,64.81,64.82,22500.0,63.2917,63.3014,63.165,63.1747,22500.0
2018-01-24 14:35:00,64.81,64.84,64.75,64.76,24615.0,63.165,63.1942,63.1065,63.1163,24615.0
2018-01-24 14:40:00,64.75,64.78,64.71,64.76,18363.0,63.1065,63.1357,63.0675,63.1163,18363.0
2018-01-24 14:45:00,64.78,64.92,64.78,64.88,28566.0,63.1357,63.2722,63.1357,63.2332,28566.0
2018-01-24 14:50:00,64.86,64.87,64.78,64.8,21404.0,63.2137,63.2235,63.1357,63.1552,21404.0
2018-01-24 14:55:00,64.81,64.85,64.81,64.85,17175.0,63.165,63.204,63.165,63.204,17175.0
2018-01-24 15:00:00,64.85,64.86,64.75,64.76,22208.0,63.204,63.2137,63.1065,63.1163,22208.0
2018-01-24 15:05:00,64.76,64.85,64.75,64.85,18246.0,63.1163,63.204,63.1065,63.204,18246.0
2018-01-24 15:10:00,64.84,64.88,64.8,64.83,26730.0,63.1942,63.2332,63.1552,63.1845,26730.0
2018-01-24 15:15:00,64.83,64.85,64.79,64.79,24561.0,63.1845,63.204,63.1455,63.1455,24561.0
2018-01-24 15:20:00,64.79,64.84,64.77,64.83,25957.0,63.1455,63.1942,63.126,63.1845,25957.0
2018-01-24 15:25:00,64.83,64.87,64.82,64.85,26165.0,63.1845,63.2235,63.1747,63.204,26165.0
2018-01-24 15:30:00,64.83,64.88,64.82,64.87,30376.0,63.1845,63.2332,63.1747,63.2235,30376.0
2018-01-24 15:35:00,64.88,64.91,64.85,64.89,40681.0,63.2332,63.2624,63.204,63.243,40681.0
2018-01-24 15:40:00,64.88,64.9,64.85,64.89,37380.0,63.2332,63.2527,63.204,63.243,37380.0
2018-01-24 15:45:00,64.89,64.93,64.88,64.89,55789.0,63.243,63.2819,63.2332,63.243,55789.0
2018-01-24 15:50:00,64.89,64.94,64.82,64.91,77979.0,63.243,63.2917,63.1747,63.2624,77979.0
2018-01-24 15:55:00,64.9,64.95,64.87,64.9,122356.0,63.2527,63.3014,63.2235,63.2527,122356.0
2018-01-25 09:30:00,65.28,65.33,65.07,65.28,33697.0,63.6231,63.6718,63.4184,63.6231,33697.0
2018-01-25 09:35:00,65.3,65.3,65.04,65.04,21966.0,63.6425,63.6425,63.3891,63.3891,21966.0
2018-01-25 09:40:00,65.04,65.23,65.02,65.23,5745.0,63.3891,63.5743,63.3697,63.5743,5745.0
2018-01-25 09:45:00,65.18,65.2,65.02,65.05,8129.0,63.5256,63.5451,63.3697,63.3989,8129.0
2018-01-25 09:50:00,65.04,65.07,64.93,64.96,9300.0,63.3891,63.4184,63.2819,63.3112,9300.0
2018-01-25 09:55:00,64.92,64.92,64.73,64.79,10428.0,63.2722,63.2722,63.087,63.1455,10428.0
2018-01-25 10:00:00,64.8,65.02,64.7,64.95,25550.0,63.1552,63.3697,63.0578,63.3014,25550.0
2018-01-25 10:05:00,64.97,65.03,64.78,64.78,13072.0,63.3209,63.3794,63.1357,63.1357,13072.0
2018-01-25 10:10:00,64.74,64.82,64.65,64.74,21103.0,63.0968,63.1747,63.009,63.0968,21103.0
2018-01-25 10:15:00,64.75,64.8,64.69,64.74,10063.0,63.1065,63.1552,63.048,63.0968,10063.0
2018-01-25 10:20:00,64.72,64.79,64.71,64.77,9956.0,63.0773,63.1455,63.0675,63.126,9956.0
2018-01-25 10:25:00,64.76,64.87,64.73,64.85,21184.0,63.1163,63.2235,63.087,63.204,21184.0
2018-01-25 10:30:00,64.85,64.91,64.74,64.91,28331.0,63.204,63.2624,63.0968,63.2624,28331.0
2018-01-25 10:35:00,64.93,65.11,64.93,64.94,17391.0,63.2819,63.4574,63.2819,63.2917,17391.0
2018-01-25 10:40:00,64.93,65.01,64.9,64.9,14210.0,63.2819,63.3599,63.2527,63.2527,14210.0
2018-01-25 10:45:00,64.88,64.88,64.7,64.79,15997.0,63.2332,63.2332,63.0578,63.1455,15997.0
2018-01-25 10:50:00,64.8,64.95,64.76,64.8,13826.0,63.1552,63.3014,63.1163,63.1552,13826.0
2018-01-25 10:55:00,64.78,64.78,64.71,64.72,12773.0,63.1357,63.1357,63.0675,63.0773,12773.0
2018-01-25 11:00:00,64.72,64.77,64.68,64.68,9944.0,63.0773,63.126,63.0383,63.0383,9944.0
2018-01-25 11:05:00,64.68,64.72,64.62,64.71,28357.0,63.0383,63.0773,62.9798,63.0675,28357.0
2018-01-25 11:10:00,64.72,64.93,64.68,64.88,35928.0,63.0773,63.2819,63.0383,63.2332,35928.0
2018-01-25 11:15:00,64.88,64.88,64.78,64.78,22261.0,63.2332,63.2332,63.1357,63.1357,22261.0
2018-01-25 11:20:00,64.77,64.77,64.68,64.71,17166.0,63.126,63.126,63.0383,63.0675,17166.0
2018-01-25 11:25:00,64.7,64.74,64.67,64.69,22402.0,63.0578,63.0968,63.0285,63.048,22402.0
2018-01-25 11:30:00,64.74,64.81,64.7,64.78,19554.0,63.0968,63.165,63.0578,63.1357,19554.0
2018-01-25 11:35:00,64.78,64.83,64.77,64.78,11171.0,63.1357,63.1845,63.126,63.1357,11171.0
2018-01-25 11:40:00,64.78,64.84,64.74,64.78,10291.0,63.1357,63.1942,63.0968,63.1357,10291.0
2018-01-25 11:45:00,64.78,64.81,64.74,64.81,27419.0,63.1357,63.165,63.0968,63.165,27419.0
2018-01-25 11:50:00,64.81,64.81,64.73,64.78,19170.0,63.165,63.165,63.087,63.1357,19170.0
2018-01-25 11:55:00,64.78,64.81,64.73,64.78,11679.0,63.1357,63.165,63.087,63.1357,11679.0
2018-01-25 12:00:00,64.77,64.88,64.77,64.79,67507.0,63.126,63.2332,63.126,63.1455,67507.0
2018-01-25 12:05:00,64.81,64.86,64.77,64.79,19518.0,63.165,63.2137,63.126,63.1455,19518.0
2018-01-25 12:10:00,64.81,64.9,64.77,64.83,12423.0,63.165,63.2527,63.126,63.1845,12423.0
2018-01-25 12:15:00,64.84,64.85,64.78,64.81,12479.0,63.1942,63.204,63.1357,63.165,12479.0
2018-01-25 12:20:00,64.84,64.84,64.78,64.78,18227.0,63.1942,63.1942,63.1357,63.1357,18227.0
2018-01-25 12:25:00,64.8,64.81,64.78,64.78,7136.0,63.1552,63.165,63.1357,63.1357,7136.0
2018-01-25 12:30:00,64.81,64.84,64.8,64.82,8123.0,63.165,63.1942,63.1552,63.1747,8123.0
2018-01-25 12:35:00,64.81,64.81,64.77,64.78,16263.0,63.165,63.165,63.126,63.1357,16263.0
2018-01-25 12:40:00,64.78,64.82,64.72,64.77,24526.0,63.1357,63.1747,63.0773,63.126,24526.0
2018-01-25 12:45:00,64.78,64.8,64.68,64.69,15975.0,63.1357,63.1552,63.0383,63.048,15975.0
2018-01-25 12:50:00,64.69,64.73,64.6,64.65,177506.0,63.048,63.087,62.9603,63.009,177506.0
2018-01-25 12:55:00,64.65,64.69,64.6,64.61,19513.0,63.009,63.048,62.9603,62.9701,19513.0
2018-01-25 13:00:00,64.61,64.69,64.6,64.68,26348.0,62.9701,63.048,62.9603,63.0383,26348.0
2018-01-25 13:05:00,64.68,64.7,64.64,64.67,57068.0,63.0383,63.0578,62.9993,63.0285,57068.0
2018-01-25 13:10:00,64.68,64.7,64.6,64.67,66479.0,63.0383,63.0578,62.9603,63.0285,66479.0
2018-01-25 13:15:00,64.68,64.73,64.62,64.7,36013.0,63.0383,63.087,62.9798,63.0578,36013.0
2018-01-25 13:20:00,64.71,64.71,64.65,64.68,20339.0,63.0675,63.0675,63.009,63.0383,20339.0
2018-01-25 13:25:00,64.68,64.68,64.63,64.66,25735.0,63.0383,63.0383,62.9896,63.0188,25735.0
2018-01-25 13:30:00,64.66,64.69,64.6,64.64,30199.0,63.0188,63.048,62.9603,62.9993,30199.0
2018-01-25 13:35:00,64.64,64.71,64.63,64.69,12118.0,62.9993,63.0675,62.9896,63.048,12118.0
2018-01-25 13:40:00,64.69,64.7,64.65,64.66,11186.0,63.048,63.0578,63.009,63.0188,11186.0
2018-01-25 13:45:00,64.67,64.71,64.65,64.66,39331.0,63.0285,63.0675,63.009,63.0188,39331.0
2018-01-25 13:50:00,64.65,64.7,64.64,64.69,13799.0,63.009,63.0578,62.9993,63.048,13799.0
2018-01-25 13:55:00,64.68,64.71,64.64,64.7,17870.0,63.0383,63.0675,62.9993,63.0578,17870.0
2018-01-25 14:00:00,64.71,64.78,64.67,64.67,18122.0,63.0675,63.1357,63.0285,63.0285,18122.0
2018-01-25 14:05:00,64.67,64.79,64.66,64.77,21615.0,63.0285,63.1455,63.0188,63.126,21615.0
2018-01-25 14:10:00,64.77,64.77,64.63,64.68,23094.0,63.126,63.126,62.9896,63.0383,23094.0
2018-01-25 14:15:00,64.66,64.68,64.64,64.68,8899.0,63.0188,63.0383,62.9993,63.0383,8899.0
2018-01-25 14:20:00,64.68,64.69,64.59,64.61,20229.0,63.0383,63.048,62.9506,62.9701,20229.0
2018-01-25 14:25:00,64.6,64.65,64.6,64.62,11636.0,62.9603,63.009,62.9603,62.9798,11636.0
2018-01-25 14:30:00,64.63,64.63,64.58,64.62,12165.0,62.9896,62.9896,62.9408,62.9798,12165.0
2018-01-25 14:35:00,64.61,64.62,64.54,64.56,19510.0,62.9701,62.9798,62.9018,62.9213,19510.0
2018-01-25 14:40:00,64.57,64.58,64.5,64.54,13196.0,62.9311,62.9408,62.8629,62.9018,13196.0
2018-01-25 14:45:00,64.54,64.55,64.39,64.44,31473.0,62.9018,62.9116,62.7556,62.8044,31473.0
2018-01-25 14:50:00,64.44,64.49,64.4,64.49,20526.0,62.8044,62.8531,62.7654,62.8531,20526.0
2018-01-25 14:55:00,64.5,64.51,64.4,64.42,16688.0,62.8629,62.8726,62.7654,62.7849,16688.0
2018-01-25 15:00:00,64.42,64.42,64.32,64.33,23381.0,62.7849,62.7849,62.6874,62.6972,23381.0
2018-01-25 15:05:00,64.34,64.45,64.33,64.39,40753.0,62.7069,62.8141,62.6972,62.7556,40753.0
2018-01-25 15:10:00,64.39,64.41,64.31,64.31,28150.0,62.7556,62.7751,62.6777,62.6777,28150.0
2018-01-25 15:15:00,64.3,64.48,64.27,64.43,63297.0,62.6679,62.8434,62.6387,62.7946,63297.0
2018-01-25 15:20:00,64.43,64.46,64.38,64.4,33511.0,62.7946,62.8239,62.7459,62.7654,33511.0
2018-01-25 15:25:00,64.41,64.44,64.38,64.38,44566.0,62.7751,62.8044,62.7459,62.7459,44566.0
2018-01-25 15:30:00,64.38,64.41,64.38,64.4,45296.0,62.7459,62.7751,62.7459,62.7654,45296.0
2018-01-25 15:35:00,64.4,64.45,64.37,64.43,39186.0,62.7654,62.8141,62.7362,62.7946,39186.0
2018-01-25 15:40:00,64.43,64.47,64.42,64.44,51136.0,62.7946,62.8336,62.7849,62.8044,51136.0
2018-01-25 15:45:00,64.43,64.46,64.34,64.35,48576.0,62.7946,62.8239,62.7069,62.7167,48576.0
2018-01-25 15:50:00,64.34,64.34,64.21,64.23,70902.0,62.7069,62.7069,62.5802,62.5997,70902.0
2018-01-25 15:55:00,64.23,64.31,64.22,64.27,107679.0,62.5997,62.6777,62.59,62.6387,107679.0
2018-01-26 09:30:00,64.48,64.8,64.28,64.48,44616.0,62.8434,63.1552,62.6484,62.8434,44616.0
2018-01-26 09:35:00,64.5,64.8,64.44,64.45,62439.0,62.8629,63.1552,62.8044,62.8141,62439.0
2018-01-26 09:40:00,64.51,64.67,64.51,64.55,42875.0,62.8726,63.0285,62.8726,62.9116,42875.0
2018-01-26 09:45:00,64.54,64.56,64.47,64.55,23028.0,62.9018,62.9213,62.8336,62.9116,23028.0
2018-01-26 09:50:00,64.56,64.7,64.56,64.69,22535.0,62.9213,63.0578,62.9213,63.048,22535.0
2018-01-26 09:55:00,64.69,64.77,64.67,64.68,13492.0,63.048,63.126,63.0285,63.0383,13492.0
2018-01-26 10:00:00,64.71,64.83,64.65,64.69,46963.0,63.0675,63.1845,63.009,63.048,46963.0
2018-01-26 10:05:00,64.72,64.72,64.61,64.62,43046.0,63.0773,63.0773,62.9701,62.9798,43046.0
2018-01-26 10:10:00,64.62,64.63,64.56,64.57,19356.0,62.9798,62.9896,62.9213,62.9311,19356.0
2018-01-26 10:15:00,64.61,64.64,64.55,64.56,18240.0,62.9701,62.9993,62.9116,62.9213,18240.0
2018-01-26 10:20:00,64.58,64.67,64.58,64.65,12333.0,62.9408,63.0285,62.9408,63.009,12333.0
2018-01-26 10:25:00,64.67,64.67,64.62,64.66,8146.0,63.0285,63.0285,62.9798,63.0188,8146.0
2018-01-26 10:30:00,64.66,64.7,64.64,64.66,9365.0,63.0188,63.0578,62.9993,63.0188,9365.0
2018-01-26 10:35:00,64.66,64.72,64.66,64.71,19758.0,63.0188,63.0773,63.0188,63.0675,19758.0
2018-01-26 10:40:00,64.71,64.79,64.67,64.76,28786.0,63.0675,63.1455,63.0285,63.1163,28786.0
2018-01-26 10:45:00,64.76,64.79,64.71,64.72,24361.0,63.1163,63.1455,63.0675,63.0773,24361.0
2018-01-26 10:50:00,64.72,64.76,64.72,64.74,12598.0,63.0773,63.1163,63.0773,63.0968,12598.0
2018-01-26 10:55:00,64.74,64.74,64.66,64.67,30586.0,63.0968,63.0968,63.0188,63.0285,30586.0
2018-01-26 11:00:00,64.67,64.71,64.64,64.66,13492.0,63.0285,63.0675,62.9993,63.0188,13492.0
2018-01-26 11:05:00,64.65,64.68,64.64,64.67,5021.0,63.009,63.0383,62.9993,63.0285,5021.0
2018-01-26 11:10:00,64.67,64.7,64.65,64.68,5192.0,63.0285,63.0578,63.009,63.0383,5192.0
2018-01-26 11:15:00,64.67,64.73,64.64,64.71,12590.0,63.0285,63.087,62.9993,63.0675,12590.0
2018-01-26 11:20:00,64.72,64.78,64.72,64.75,9000.0,63.0773,63.1357,63.0773,63.1065,9000.0
2018-01-26 11:25:00,64.77,64.78,64.75,64.77,8955.0,63.126,63.1357,63.1065,63.126,8955.0
2018-01-26 11:30:00,64.76,64.77,64.71,64.72,9497.0,63.1163,63.126,63.0675,63.0773,9497.0
2018-01-26 11:35:00,64.72,64.72,64.68,64.71,6256.0,63.0773,63.0773,63.0383,63.0675,6256.0
2018-01-26 11:40:00,64.7,64.7,64.6,64.61,13146.0,63.0578,63.0578,62.9603,62.9701,13146.0
2018-01-26 11:45:00,64.63,64.65,64.62,64.63,4425.0,62.9896,63.009,62.9798,62.9896,4425.0
2018-01-26 11:50:00,64.63,64.65,64.57,64.57,9458.0,62.9896,63.009,62.9311,62.9311,9458.0
2018-01-26 11:55:00,64.57,64.59,64.56,64.57,3689.0,62.9311,62.9506,62.9213,62.9311,3689.0
2018-01-26 12:00:00,64.58,64.63,64.58,64.62,7959.0,62.9408,62.9896,62.9408,62.9798,7959.0
2018-01-26 12:05:00,64.62,64.63,64.61,64.62,5625.0,62.9798,62.9896,62.9701,62.9798,5625.0
2018-01-26 12:10:00,64.62,64.64,64.61,64.61,6899.0,62.9798,62.9993,62.9701,62.9701,6899.0
2018-01-26 12:15:00,64.61,64.62,64.58,64.6,3861.0,62.9701,62.9798,62.9408,62.9603,3861.0
2018-01-26 12:20:00,64.6,64.83,64.6,64.83,28804.0,62.9603,63.1845,62.9603,63.1845,28804.0
2018-01-26 12:25:00,64.82,64.84,64.77,64.83,24296.0,63.1747,63.1942,63.126,63.1845,24296.0
2018-01-26 12:30:00,64.83,64.96,64.83,64.96,16786.0,63.1845,63.3112,63.1845,63.3112,16786.0
2018-01-26 12:35:00,64.96,64.96,64.81,64.81,13498.0,63.3112,63.3112,63.165,63.165,13498.0
2018-01-26 12:40:00,64.81,64.82,64.75,64.77,22986.0,63.165,63.1747,63.1065,63.126,22986.0
2018-01-26 12:45:00,64.79,64.8,64.74,64.78,10685.0,63.1455,63.1552,63.0968,63.1357,10685.0
2018-01-26 12:50:00,64.79,64.82,64.74,64.75,6860.0,63.1455,63.1747,63.0968,63.1065,6860.0
2018-01-26 12:55:00,64.75,64.75,64.71,64.72,3073.0,63.1065,63.1065,63.0675,63.0773,3073.0
2018-01-26 13:00:00,64.73,64.73,64.68,64.68,4491.0,63.087,63.087,63.0383,63.0383,4491.0
2018-01-26 13:05:00,64.68,64.7,64.67,64.67,2250.0,63.0383,63.0578,63.0285,63.0285,2250.0
2018-01-26 13:10:00,64.67,64.67,64.64,64.67,3399.0,63.0285,63.0285,62.9993,63.0285,3399.0
2018-01-26 13:15:00,64.68,64.71,64.64,64.68,5267.0,63.0383,63.0675,62.9993,63.0383,5267.0
2018-01-26 13:20:00,64.68,64.72,64.68,64.68,6471.0,63.0383,63.0773,63.0383,63.0383,6471.0
2018-01-26 13:25:00,64.68,64.7,64.61,64.64,6824.0,63.0383,63.0578,62.9701,62.9993,6824.0
2018-01-26 13:30:00,64.65,64.65,64.61,64.62,6726.0,63.009,63.009,62.9701,62.9798,6726.0
2018-01-26 13:35:00,64.63,64.67,64.62,64.65,11383.0,62.9896,63.0285,62.9798,63.009,11383.0
2018-01-26 13:40:00,64.65,64.69,64.6,64.69,9567.0,63.009,63.048,62.9603,63.048,9567.0
2018-01-26 13:45:00,64.68,64.71,64.67,64.71,5107.0,63.0383,63.0675,63.0285,63.0675,5107.0
2018-01-26 13:50:00,64.72,64.77,64.72,64.77,8002.0,63.0773,63.126,63.0773,63.126,8002.0
2018-01-26 13:55:00,64.77,64.77,64.7,64.7,8814.0,63.126,63.126,63.0578,63.0578,8814.0
2018-01-26 14:00:00,64.7,64.71,64.68,64.69,3951.0,63.0578,63.0675,63.0383,63.048,3951.0
2018-01-26 14:05:00,64.69,64.76,64.69,64.76,7122.0,63.048,63.1163,63.048,63.1163,7122.0
2018-01-26 14:10:00,64.78,64.81,64.75,64.81,7229.0,63.1357,63.165,63.1065,63.165,7229.0
2018-01-26 14:15:00,64.83,64.83,64.77,64.82,6442.0,63.1845,63.1845,63.126,63.1747,6442.0
2018-01-26 14:20:00,64.84,64.86,64.8,64.8,5796.0,63.1942,63.2137,63.1552,63.1552,5796.0
2018-01-26 14:25:00,64.78,64.79,64.73,64.75,12071.0,63.1357,63.1455,63.087,63.1065,12071.0
2018-01-26 14:30:00,64.75,64.76,64.74,64.75,7926.0,63.1065,63.1163,63.0968,63.1065,7926.0
2018-01-26 14:35:00,64.76,64.83,64.75,64.82,11667.0,63.1163,63.1845,63.1065,63.1747,11667.0
2018-01-26 14:40:00,64.83,64.85,64.8,64.81,17807.0,63.1845,63.204,63.1552,63.165,17807.0
2018-01-26 14:45:00,64.81,64.88,64.8,64.88,17877.0,63.165,63.2332,63.1552,63.2332,17877.0
2018-01-26 14:50:00,64.88,64.88,64.84,64.84,11925.0,63.2332,63.2332,63.1942,63.1942,11925.0
2018-01-26 14:55:00,64.84,64.88,64.84,64.87,10625.0,63.1942,63.2332,63.1942,63.2235,10625.0
2018-01-26 15:00:00,64.87,64.92,64.85,64.92,16115.0,63.2235,63.2722,63.204,63.2722,16115.0
2018-01-26 15:05:00,64.92,64.94,64.9,64.92,20323.0,63.2722,63.2917,63.2527,63.2722,20323.0
2018-01-26 15:10:00,64.92,64.94,64.9,64.93,14682.0,63.2722,63.2917,63.2527,63.2819,14682.0
2018-01-26 15:15:00,64.94,64.96,64.91,64.96,129553.0,63.2917,63.3112,63.2624,63.3112,129553.0
2018-01-26 15:20:00,64.95,64.95,64.9,64.92,41334.0,63.3014,63.3014,63.2527,63.2722,41334.0
2018-01-26 15:25:00,64.91,64.96,64.9,64.94,21003.0,63.2624,63.3112,63.2527,63.2917,21003.0
2018-01-26 15:30:00,64.94,64.95,64.92,64.93,47225.0,63.2917,63.3014,63.2722,63.2819,47225.0
2018-01-26 15:35:00,64.94,64.98,64.92,64.96,23796.0,63.2917,63.3307,63.2722,63.3112,23796.0
2018-01-26 15:40:00,64.97,65.08,64.96,65.08,36651.0,63.3209,63.4281,63.3112,63.4281,36651.0
2018-01-26 15:45:00,65.08,65.15,65.07,65.15,50264.0,63.4281,63.4964,63.4184,63.4964,50264.0
2018-01-26 15:50:00,65.15,65.28,65.08,65.1,114924.0,63.4964,63.6231,63.4281,63.4476,114924.0
2018-01-26 15:55:00,65.1,65.15,65.03,65.14,140170.0,63.4476,63.4964,63.3794,63.4866,140170.0
2018-01-29 09:30:00,64.63,64.76,64.48,64.54,73352.0,62.9896,63.1163,62.8434,62.9018,73352.0
2018-01-29 09:35:00,64.54,64.63,64.36,64.48,73741.0,62.9018,62.9896,62.7264,62.8434,73741.0
2018-01-29 09:40:00,64.53,64.57,64.38,64.39,86509.0,62.8921,62.9311,62.7459,62.7556,86509.0
2018-01-29 09:45:00,64.41,64.41,64.26,64.39,26047.0,62.7751,62.7751,62.6289,62.7556,26047.0
2018-01-29 09:50:00,64.41,64.41,64.32,64.38,16601.0,62.7751,62.7751,62.6874,62.7459,16601.0
2018-01-29 09:55:00,64.38,64.42,64.35,64.38,17821.0,62.7459,62.7849,62.7167,62.7459,17821.0
2018-01-29 10:00:00,64.38,64.45,64.34,64.41,24035.0,62.7459,62.8141,62.7069,62.7751,24035.0
2018-01-29 10:05:00,64.41,64.44,64.35,64.44,13425.0,62.7751,62.8044,62.7167,62.8044,13425.0
2018-01-29 10:10:00,64.45,64.6,64.44,64.51,17755.0,62.8141,62.9603,62.8044,62.8726,17755.0
2018-01-29 10:15:00,64.52,64.53,64.37,64.4,20386.0,62.8823,62.8921,62.7362,62.7654,20386.0
2018-01-29 10:20:00,64.43,64.55,64.4,64.53,15434.0,62.7946,62.9116,62.7654,62.8921,15434.0
2018-01-29 10:25:00,64.53,64.58,64.47,64.56,13804.0,62.8921,62.9408,62.8336,62.9213,13804.0
2018-01-29 10:30:00,64.58,64.58,64.49,64.56,11958.0,62.9408,62.9408,62.8531,62.9213,11958.0
2018-01-29 10:35:00,64.58,64.59,64.41,64.46,37366.0,62.9408,62.9506,62.7751,62.8239,37366.0
2018-01-29 10:40:00,64.47,64.51,64.37,64.37,18002.0,62.8336,62.8726,62.7362,62.7362,18002.0
2018-01-29 10:45:00,64.38,64.53,64.37,64.53,90973.0,62.7459,62.8921,62.7362,62.8921,90973.0
2018-01-29 10:50:00,64.54,64.59,64.4,64.4,20195.0,62.9018,62.9506,62.7654,62.7654,20195.0
2018-01-29 10:55:00,64.4,64.44,64.37,64.44,13706.0,62.7654,62.8044,62.7362,62.8044,13706.0
2018-01-29 11:00:00,64.44,64.44,64.36,64.38,80169.0,62.8044,62.8044,62.7264,62.7459,80169.0
2018-01-29 11:05:00,64.38,64.41,64.32,64.38,40407.0,62.7459,62.7751,62.6874,62.7459,40407.0
2018-01-29 11:10:00,64.38,64.4,64.32,64.4,56537.0,62.7459,62.7654,62.6874,62.7654,56537.0
2018-01-29 11:15:00,64.39,64.45,64.37,64.38,21927.0,62.7556,62.8141,62.7362,62.7459,21927.0
2018-01-29 11:20:00,64.4,64.42,64.32,64.34,23828.0,62.7654,62.7849,62.6874,62.7069,23828.0
2018-01-29 11:25:00,64.34,64.34,64.23,64.27,13432.0,62.7069,62.7069,62.5997,62.6387,13432.0
2018-01-29 11:30:00,64.26,64.3,64.24,64.3,10516.0,62.6289,62.6679,62.6095,62.6679,10516.0
2018-01-29 11:35:00,64.29,64.32,64.27,64.3,11581.0,62.6582,62.6874,62.6387,62.6679,11581.0
2018-01-29 11:40:00,64.33,64.37,64.29,64.36,13695.0,62.6972,62.7362,62.6582,62.7264,13695.0
2018-01-29 11:45:00,64.37,64.53,64.37,64.37,52727.0,62.7362,62.8921,62.7362,62.7362,52727.0
2018-01-29 11:50:00,64.35,64.38,64.31,64.35,15992.0,62.7167,62.7459,62.6777,62.7167,15992.0
2018-01-29 11:55:00,64.36,64.4,64.34,64.35,21706.0,62.7264,62.7654,62.7069,62.7167,21706.0
2018-01-29 12:00:00,64.35,64.35,64.29,64.34,16768.0,62.7167,62.7167,62.6582,62.7069,16768.0
2018-01-29 12:05:00,64.33,64.41,64.32,64.39,14400.0,62.6972,62.7751,62.6874,62.7556,14400.0
2018-01-29 12:10:00,64.4,64.41,64.37,64.38,9350.0,62.7654,62.7751,62.7362,62.7459,9350.0
2018-01-29 12:15:00,64.38,64.48,64.38,64.45,10424.0,62.7459,62.8434,62.7459,62.8141,10424.0
2018-01-29 12:20:00,64.45,64.46,64.42,64.43,17712.0,62.8141,62.8239,62.7849,62.7946,17712.0
2018-01-29 12:25:00,64.43,64.51,64.42,64.49,19545.0,62.7946,62.8726,62.7849,62.8531,19545.0
2018-01-29 12:30:00,64.48,64.53,64.47,64.47,11481.0,62.8434,62.8921,62.8336,62.8336,11481.0
2018-01-29 12:35:00,64.48,64.53,64.47,64.52,10591.0,62.8434,62.8921,62.8336,62.8823,10591.0
2018-01-29 12:40:00,64.52,64.6,64.52,64.59,15380.0,62.8823,62.9603,62.8823,62.9506,15380.0
2018-01-29 12:45:00,64.6,64.6,64.56,64.58,14592.0,62.9603,62.9603,62.9213,62.9408,14592.0
2018-01-29 12:50:00,64.58,64.63,64.57,64.62,15677.0,62.9408,62.9896,62.9311,62.9798,15677.0
2018-01-29 12:55:00,64.61,64.71,64.6,64.71,7450.0,62.9701,63.0675,62.9603,63.0675,7450.0
2018-01-29 13:00:00,64.69,64.71,64.65,64.67,19085.0,63.048,63.0675,63.009,63.0285,19085.0
2018-01-29 13:05:00,64.69,64.72,64.67,64.72,6362.0,63.048,63.0773,63.0285,63.0773,6362.0
2018-01-29 13:10:00,64.72,64.72,64.7,64.72,7010.0,63.0773,63.0773,63.0578,63.0773,7010.0
2018-01-29 13:15:00,64.72,64.79,64.71,64.78,26106.0,63.0773,63.1455,63.0675,63.1357,26106.0
2018-01-29 13:20:00,64.79,64.85,64.77,64.79,21622.0,63.1455,63.204,63.126,63.1455,21622.0
2018-01-29 13:25:00,64.79,64.8,64.75,64.75,23869.0,63.1455,63.1552,63.1065,63.1065,23869.0
2018-01-29 13:30:00,64.76,64.77,64.73,64.76,10830.0,63.1163,63.126,63.087,63.1163,10830.0
2018-01-29 13:35:00,64.76,64.78,64.75,64.75,11372.0,63.1163,63.1357,63.1065,63.1065,11372.0
2018-01-29 13:40:00,64.75,64.77,64.73,64.73,17238.0,63.1065,63.126,63.087,63.087,17238.0
2018-01-29 13:45:00,64.73,64.76,64.71,64.71,12412.0,63.087,63.1163,63.0675,63.0675,12412.0
2018-01-29 13:50:00,64.71,64.75,64.69,64.71,17359.0,63.0675,63.1065,63.048,63.0675,17359.0
2018-01-29 13:55:00,64.7,64.75,64.68,64.69,17443.0,63.0578,63.1065,63.0383,63.048,17443.0
2018-01-29 14:00:00,64.68,64.68,64.59,64.61,20476.0,63.0383,63.0383,62.9506,62.9701,20476.0
2018-01-29 14:05:00,64.6,64.61,64.58,64.61,9564.0,62.9603,62.9701,62.9408,62.9701,9564.0
2018-01-29 14:10:00,64.61,64.67,64.6,64.67,8696.0,62.9701,63.0285,62.9603,63.0285,8696.0
2018-01-29 14:15:00,64.67,64.72,64.67,64.68,13811.0,63.0285,63.0773,63.0285,63.0383,13811.0
2018-01-29 14:20:00,64.68,64.7,64.67,64.67,10008.0,63.0383,63.0578,63.0285,63.0285,10008.0
2018-01-29 14:25:00,64.67,64.67,64.61,64.65,13600.0,63.0285,63.0285,62.9701,63.009,13600.0
2018-01-29 14:30:00,64.64,64.69,64.63,64.66,10527.0,62.9993,63.048,62.9896,63.0188,10527.0
2018-01-29 14:35:00,64.65,64.73,64.64,64.71,13610.0,63.009,63.087,62.9993,63.0675,13610.0
2018-01-29 14:40:00,64.7,64.71,64.65,64.66,30272.0,63.0578,63.0675,63.009,63.0188,30272.0
2018-01-29 14:45:00,64.65,64.7,64.65,64.65,19463.0,63.009,63.0578,63.009,63.009,19463.0
2018-01-29 14:50:00,64.65,64.67,64.63,64.64,9355.0,63.009,63.0285,62.9896,62.9993,9355.0
2018-01-29 14:55:00,64.65,64.65,64.62,64.62,11902.0,63.009,63.009,62.9798,62.9798,11902.0
2018-01-29 15:00:00,64.63,64.63,64.51,64.55,21764.0,62.9896,62.9896,62.8726,62.9116,21764.0
2018-01-29 15:05:00,64.54,64.54,64.48,64.48,28646.0,62.9018,62.9018,62.8434,62.8434,28646.0
2018-01-29 15:10:00,64.49,64.51,64.45,64.49,13910.0,62.8531,62.8726,62.8141,62.8531,13910.0
2018-01-29 15:15:00,64.48,64.51,64.47,64.49,13912.0,62.8434,62.8726,62.8336,62.8531,13912.0
2018-01-29 15:20:00,64.49,64.5,64.44,64.48,28105.0,62.8531,62.8629,62.8044,62.8434,28105.0
2018-01-29 15:25:00,64.48,64.52,64.47,64.51,28219.0,62.8434,62.8823,62.8336,62.8726,28219.0
2018-01-29 15:30:00,64.5,64.52,64.48,64.48,51302.0,62.8629,62.8823,62.8434,62.8434,51302.0
2018-01-29 15:35:00,64.49,64.53,64.49,64.52,25037.0,62.8531,62.8921,62.8531,62.8823,25037.0
2018-01-29 15:40:00,64.51,64.53,64.47,64.5,51508.0,62.8726,62.8921,62.8336,62.8629,51508.0
2018-01-29 15:45:00,64.51,64.51,64.43,64.47,53149.0,62.8726,62.8726,62.7946,62.8336,53149.0
2018-01-29 15:50:00,64.47,64.57,64.47,64.52,60556.0,62.8336,62.9311,62.8336,62.8823,60556.0
2018-01-29 15:55:00,64.52,64.56,64.45,64.48,152669.0,62.8823,62.9213,62.8141,62.8434,152669.0
2018-01-30 09:30:00,64.68,64.83,64.27,64.38,65444.0,63.0383,63.1845,62.6387,62.7459,65444.0
2018-01-30 09:35:00,64.38,64.61,64.35,64.49,90517.0,62.7459,62.9701,62.7167,62.8531,90517.0
2018-01-30 09:40:00,64.47,64.64,64.43,64.54,35562.0,62.8336,62.9993,62.7946,62.9018,35562.0
2018-01-30 09:45:00,64.55,64.6,64.46,64.54,30963.0,62.9116,62.9603,62.8239,62.9018,30963.0
2018-01-30 09:50:00,64.51,64.58,64.48,64.53,32385.0,62.8726,62.9408,62.8434,62.8921,32385.0
2018-01-30 09:55:00,64.53,64.58,64.42,64.57,37059.0,62.8921,62.9408,62.7849,62.9311,37059.0
2018-01-30 10:00:00,64.57,64.59,64.44,64.46,37224.0,62.9311,62.9506,62.8044,62.8239,37224.0
2018-01-30 10:05:00,64.44,64.45,64.37,64.42,33327.0,62.8044,62.8141,62.7362,62.7849,33327.0
2018-01-30 10:10:00,64.42,64.43,64.29,64.38,23109.0,62.7849,62.7946,62.6582,62.7459,23109.0
2018-01-30 10:15:00,64.38,64.39,64.29,64.31,10419.0,62.7459,62.7556,62.6582,62.6777,10419.0
2018-01-30 10:20:00,64.28,64.45,64.28,64.36,23157.0,62.6484,62.8141,62.6484,62.7264,23157.0
2018-01-30 10:25:00,64.36,64.43,64.36,64.43,13612.0,62.7264,62.7946,62.7264,62.7946,13612.0
2018-01-30 10:30:00,64.44,64.61,64.44,64.6,18239.0,62.8044,62.9701,62.8044,62.9603,18239.0
2018-01-30 10:35:00,64.59,64.59,64.52,64.54,23128.0,62.9506,62.9506,62.8823,62.9018,23128.0
2018-01-30 10:40:00,64.54,64.54,64.43,64.45,18021.0,62.9018,62.9018,62.7946,62.8141,18021.0
2018-01-30 10:45:00,64.45,64.45,64.35,64.39,12441.0,62.8141,62.8141,62.7167,62.7556,12441.0
2018-01-30 10:50:00,64.38,64.39,64.33,64.36,13151.0,62.7459,62.7556,62.6972,62.7264,13151.0
2018-01-30 10:55:00,64.38,64.44,64.37,64.42,12445.0,62.7459,62.8044,62.7362,62.7849,12445.0
2018-01-30 11:00:00,64.42,64.5,64.35,64.38,22622.0,62.7849,62.8629,62.7167,62.7459,22622.0
2018-01-30 11:05:00,64.38,64.4,64.28,64.33,24914.0,62.7459,62.7654,62.6484,62.6972,24914.0
2018-01-30 11:10:00,64.33,64.41,64.32,64.4,39155.0,62.6972,62.7751,62.6874,62.7654,39155.0
2018-01-30 11:15:00,64.4,64.42,64.36,64.36,20899.0,62.7654,62.7849,62.7264,62.7264,20899.0
2018-01-30 11:20:00,64.37,64.38,64.29,64.35,24680.0,62.7362,62.7459,62.6582,62.7167,24680.0
2018-01-30 11:25:00,64.36,64.4,64.34,64.4,24642.0,62.7264,62.7654,62.7069,62.7654,24642.0
2018-01-30 11:30:00,64.37,64.43,64.35,64.4,22151.0,62.7362,62.7946,62.7167,62.7654,22151.0
2018-01-30 11:35:00,64.39,64.46,64.39,64.4,33836.0,62.7556,62.8239,62.7556,62.7654,33836.0
2018-01-30 11:40:00,64.39,64.48,64.38,64.45,11160.0,62.7556,62.8434,62.7459,62.8141,11160.0
2018-01-30 11:45:00,64.43,64.45,64.36,64.37,14314.0,62.7946,62.8141,62.7264,62.7362,14314.0
2018-01-30 11:50:00,64.36,64.39,64.3,64.35,16273.0,62.7264,62.7556,62.6679,62.7167,16273.0
2018-01-30 11:55:00,64.35,64.44,64.35,64.4,29053.0,62.7167,62.8044,62.7167,62.7654,29053.0
2018-01-30 12:00:00,64.41,64.45,64.36,64.36,9716.0,62.7751,62.8141,62.7264,62.7264,9716.0
2018-01-30 12:05:00,64.36,64.44,64.35,64.4,14244.0,62.7264,62.8044,62.7167,62.7654,14244.0
2018-01-30 12:10:00,64.4,64.42,64.39,64.4,3900.0,62.7654,62.7849,62.7556,62.7654,3900.0
2018-01-30 12:15:00,64.41,64.45,64.37,64.43,12500.0,62.7751,62.8141,62.7362,62.7946,12500.0
2018-01-30 12:20:00,64.44,64.45,64.42,64.42,5155.0,62.8044,62.8141,62.7849,62.7849,5155.0
2018-01-30 12:25:00,64.41,64.48,64.37,64.48,29889.0,62.7751,62.8434,62.7362,62.8434,29889.0
2018-01-30 12:30:00,64.48,64.5,64.46,64.47,7481.0,62.8434,62.8629,62.8239,62.8336,7481.0
2018-01-30 12:35:00,64.47,64.48,64.42,64.42,6177.0,62.8336,62.8434,62.7849,62.7849,6177.0
2018-01-30 12:40:00,64.42,64.5,64.4,64.42,11960.0,62.7849,62.8629,62.7654,62.7849,11960.0
2018-01-30 12:45:00,64.43,64.46,64.38,64.43,8299.0,62.7946,62.8239,62.7459,62.7946,8299.0
2018-01-30 12:50:00,64.42,64.46,64.38,64.46,23644.0,62.7849,62.8239,62.7459,62.8239,23644.0
2018-01-30 12:55:00,64.46,64.49,64.43,64.45,13471.0,62.8239,62.8531,62.7946,62.8141,13471.0
2018-01-30 13:00:00,64.44,64.46,64.41,64.43,12065.0,62.8044,62.8239,62.7751,62.7946,12065.0
2018-01-30 13:05:00,64.42,64.5,64.39,64.46,27775.0,62.7849,62.8629,62.7556,62.8239,27775.0
2018-01-30 13:10:00,64.45,64.5,64.41,64.42,11413.0,62.8141,62.8629,62.7751,62.7849,11413.0
2018-01-30 13:15:00,64.41,64.45,64.41,64.41,7689.0,62.7751,62.8141,62.7751,62.7751,7689.0
2018-01-30 13:20:00,64.41,64.46,64.4,64.42,15896.0,62.7751,62.8239,62.7654,62.7849,15896.0
2018-01-30 13:25:00,64.42,64.43,64.4,64.41,2200.0,62.7849,62.7946,62.7654,62.7751,2200.0
2018-01-30 13:30:00,64.43,64.45,64.41,64.45,7145.0,62.7946,62.8141,62.7751,62.8141,7145.0
2018-01-30 13:35:00,64.43,64.47,64.43,64.45,6808.0,62.7946,62.8336,62.7946,62.8141,6808.0
2018-01-30 13:40:00,64.45,64.47,64.42,64.43,4354.0,62.8141,62.8336,62.7849,62.7946,4354.0
2018-01-30 13:45:00,64.42,64.45,64.4,64.45,8765.0,62.7849,62.8141,62.7654,62.8141,8765.0
2018-01-30 13:50:00,64.44,64.48,64.43,64.45,8000.0,62.8044,62.8434,62.7946,62.8141,8000.0
2018-01-30 13:55:00,64.45,64.51,64.45,64.49,14111.0,62.8141,62.8726,62.8141,62.8531,14111.0
2018-01-30 14:00:00,64.49,64.54,64.49,64.54,6235.0,62.8531,62.9018,62.8531,62.9018,6235.0
2018-01-30 14:05:00,64.54,64.56,64.47,64.47,15705.0,62.9018,62.9213,62.8336,62.8336,15705.0
2018-01-30 14:10:00,64.49,64.54,64.48,64.52,6695.0,62.8531,62.9018,62.8434,62.8823,6695.0
2018-01-30 14:15:00,64.53,64.53,64.48,64.49,5785.0,62.8921,62.8921,62.8434,62.8531,5785.0
2018-01-30 14:20:00,64.51,64.52,64.47,64.52,9402.0,62.8726,62.8823,62.8336,62.8823,9402.0
2018-01-30 14:25:00,64.52,64.54,64.5,64.52,6698.0,62.8823,62.9018,62.8629,62.8823,6698.0
2018-01-30 14:30:00,64.51,64.52,64.45,64.48,10045.0,62.8726,62.8823,62.8141,62.8434,10045.0
2018-01-30 14:35:00,64.49,64.54,64.47,64.51,5276.0,62.8531,62.9018,62.8336,62.8726,5276.0
2018-01-30 14:40:00,64.49,64.52,64.48,64.52,9878.0,62.8531,62.8823,62.8434,62.8823,9878.0
2018-01-30 14:45:00,64.49,64.55,64.49,64.53,23082.0,62.8531,62.9116,62.8531,62.8921,23082.0
2018-01-30 14:50:00,64.54,64.62,64.51,64.61,24845.0,62.9018,62.9798,62.8726,62.9701,24845.0
2018-01-30 14:55:00,64.63,64.71,64.61,64.69,33472.0,62.9896,63.0675,62.9701,63.048,33472.0
2018-01-30 15:00:00,64.69,64.69,64.65,64.67,31654.0,63.048,63.048,63.009,63.0285,31654.0
2018-01-30 15:05:00,64.67,64.71,64.66,64.7,19615.0,63.0285,63.0675,63.0188,63.0578,19615.0
2018-01-30 15:10:00,64.7,64.78,64.7,64.78,25446.0,63.0578,63.1357,63.0578,63.1357,25446.0
2018-01-30 15:15:00,64.79,64.82,64.75,64.81,17958.0,63.1455,63.1747,63.1065,63.165,17958.0
2018-01-30 15:20:00,64.82,64.83,64.76,64.78,21472.0,63.1747,63.1845,63.1163,63.1357,21472.0
2018-01-30 15:25:00,64.78,64.78,64.73,64.73,18128.0,63.1357,63.1357,63.087,63.087,18128.0
2018-01-30 15:30:00,64.74,64.8,64.73,64.79,28060.0,63.0968,63.1552,63.087,63.1455,28060.0
2018-01-30 15:35:00,64.8,64.84,64.79,64.83,30904.0,63.1552,63.1942,63.1455,63.1845,30904.0
2018-01-30 15:40:00,64.82,64.83,64.7,64.71,35374.0,63.1747,63.1845,63.0578,63.0675,35374.0
2018-01-30 15:45:00,64.7,64.77,64.7,64.72,35895.0,63.0578,63.126,63.0578,63.0773,35895.0
2018-01-30 15:50:00,64.73,64.76,64.71,64.75,52386.0,63.087,63.1163,63.0675,63.1065,52386.0
2018-01-30 15:55:00,64.75,64.76,64.61,64.63,80963.0,63.1065,63.1163,62.9701,62.9896,80963.0
2018-01-31 09:30:00,64.42,64.61,64.15,64.55,64203.0,62.7849,62.9701,62.5217,62.9116,64203.0
2018-01-31 09:35:00,64.51,64.77,64.43,64.73,18259.0,62.8726,63.126,62.7946,63.087,18259.0
2018-01-31 09:40:00,64.73,64.78,64.59,64.72,16597.0,63.087,63.1357,62.9506,63.0773,16597.0
2018-01-31 09:45:00,64.73,65.09,64.73,65.04,45929.0,63.087,63.4379,63.087,63.3891,45929.0
2018-01-31 09:50:00,65.04,65.1,65.02,65.07,17602.0,63.3891,63.4476,63.3697,63.4184,17602.0
2018-01-31 09:55:00,65.06,65.11,65.02,65.08,22948.0,63.4086,63.4574,63.3697,63.4281,22948.0
2018-01-31 10:00:00,65.07,65.08,64.78,64.79,52970.0,63.4184,63.4281,63.1357,63.1455,52970.0
2018-01-31 10:05:00,64.79,64.82,64.61,64.61,38863.0,63.1455,63.1747,62.9701,62.9701,38863.0
2018-01-31 10:10:00,64.57,64.66,64.49,64.61,43492.0,62.9311,63.0188,62.8531,62.9701,43492.0
2018-01-31 10:15:00,64.62,64.64,64.54,64.63,30096.0,62.9798,62.9993,62.9018,62.9896,30096.0
2018-01-31 10:20:00,64.63,64.73,64.5,64.7,43398.0,62.9896,63.087,62.8629,63.0578,43398.0
2018-01-31 10:25:00,64.7,64.72,64.64,64.68,16322.0,63.0578,63.0773,62.9993,63.0383,16322.0
2018-01-31 10:30:00,64.68,64.77,64.68,64.76,16449.0,63.0383,63.126,63.0383,63.1163,16449.0
2018-01-31 10:35:00,64.75,64.77,64.7,64.71,17338.0,63.1065,63.126,63.0578,63.0675,17338.0
2018-01-31 10:40:00,64.73,64.78,64.68,64.76,20685.0,63.087,63.1357,63.0383,63.1163,20685.0
2018-01-31 10:45:00,64.75,64.86,64.72,64.78,30831.0,63.1065,63.2137,63.0773,63.1357,30831.0
2018-01-31 10:50:00,64.77,64.92,64.77,64.89,25763.0,63.126,63.2722,63.126,63.243,25763.0
2018-01-31 10:55:00,64.91,64.91,64.75,64.84,31657.0,63.2624,63.2624,63.1065,63.1942,31657.0
2018-01-31 11:00:00,64.84,64.9,64.8,64.83,11995.0,63.1942,63.2527,63.1552,63.1845,11995.0
2018-01-31 11:05:00,64.83,64.89,64.73,64.73,12105.0,63.1845,63.243,63.087,63.087,12105.0
2018-01-31 11:10:00,64.75,64.86,64.73,64.78,24197.0,63.1065,63.2137,63.087,63.1357,24197.0
2018-01-31 11:15:00,64.79,64.8,64.63,64.64,16018.0,63.1455,63.1552,62.9896,62.9993,16018.0
2018-01-31 11:20:00,64.65,64.76,64.64,64.75,10692.0,63.009,63.1163,62.9993,63.1065,10692.0
2018-01-31 11:25:00,64.74,64.81,64.7,64.71,13121.0,63.0968,63.165,63.0578,63.0675,13121.0
2018-01-31 11:30:00,64.71,64.74,64.64,64.69,10518.0,63.0675,63.0968,62.9993,63.048,10518.0
2018-01-31 11:35:00,64.68,64.82,64.68,64.82,15925.0,63.0383,63.1747,63.0383,63.1747,15925.0
2018-01-31 11:40:00,64.84,64.9,64.82,64.87,11381.0,63.1942,63.2527,63.1747,63.2235,11381.0
2018-01-31 11:45:00,64.86,64.87,64.84,64.85,9984.0,63.2137,63.2235,63.1942,63.204,9984.0
2018-01-31 11:50:00,64.85,64.85,64.77,64.84,17767.0,63.204,63.204,63.126,63.1942,17767.0
2018-01-31 11:55:00,64.86,64.93,64.84,64.85,11930.0,63.2137,63.2819,63.1942,63.204,11930.0
2018-01-31 12:00:00,64.84,64.84,64.78,64.83,17054.0,63.1942,63.1942,63.1357,63.1845,17054.0
2018-01-31 12:05:00,64.84,64.94,64.84,64.88,10926.0,63.1942,63.2917,63.1942,63.2332,10926.0
2018-01-31 12:10:00,64.88,64.94,64.88,64.92,8264.0,63.2332,63.2917,63.2332,63.2722,8264.0
2018-01-31 12:15:00,64.92,64.97,64.91,64.96,11783.0,63.2722,63.3209,63.2624,63.3112,11783.0
2018-01-31 12:20:00,64.95,65.05,64.95,65.04,18163.0,63.3014,63.3989,63.3014,63.3891,18163.0
2018-01-31 12:25:00,65.03,65.03,64.96,64.97,6847.0,63.3794,63.3794,63.3112,63.3209,6847.0
2018-01-31 12:30:00,64.98,65.08,64.97,65.0,10466.0,63.3307,63.4281,63.3209,63.3502,10466.0
2018-01-31 12:35:00,65.0,65.05,64.97,65.02,9264.0,63.3502,63.3989,63.3209,63.3697,9264.0
2018-01-31 12:40:00,65.02,65.07,64.98,65.01,11247.0,63.3697,63.4184,63.3307,63.3599,11247.0
2018-01-31 12:45:00,65.02,65.02,64.95,64.95,16741.0,63.3697,63.3697,63.3014,63.3014,16741.0
2018-01-31 12:50:00,64.95,65.08,64.93,65.08,24743.0,63.3014,63.4281,63.2819,63.4281,24743.0
2018-01-31 12:55:00,65.1,65.2,65.09,65.17,15436.0,63.4476,63.5451,63.4379,63.5158,15436.0
2018-01-31 13:00:00,65.18,65.2,65.11,65.11,9160.0,63.5256,63.5451,63.4574,63.4574,9160.0
2018-01-31 13:05:00,65.11,65.18,65.1,65.15,9459.0,63.4574,63.5256,63.4476,63.4964,9459.0
2018-01-31 13:10:00,65.15,65.15,65.08,65.09,8516.0,63.4964,63.4964,63.4281,63.4379,8516.0
2018-01-31 13:15:00,65.09,65.09,65.0,65.08,7700.0,63.4379,63.4379,63.3502,63.4281,7700.0
2018-01-31 13:20:00,65.05,65.11,65.03,65.09,8833.0,63.3989,63.4574,63.3794,63.4379,8833.0
2018-01-31 13:25:00,65.08,65.15,65.05,65.11,9204.0,63.4281,63.4964,63.3989,63.4574,9204.0
2018-01-31 13:30:00,65.09,65.12,65.08,65.09,8770.0,63.4379,63.4671,63.4281,63.4379,8770.0
2018-01-31 13:35:00,65.11,65.11,65.03,65.07,13230.0,63.4574,63.4574,63.3794,63.4184,13230.0
2018-01-31 13:40:00,65.07,65.11,65.07,65.07,5812.0,63.4184,63.4574,63.4184,63.4184,5812.0
2018-01-31 13:45:00,65.06,65.09,65.04,65.04,6274.0,63.4086,63.4379,63.3891,63.3891,6274.0
2018-01-31 13:50:00,65.04,65.08,65.03,65.07,10151.0,63.3891,63.4281,63.3794,63.4184,10151.0
2018-01-31 13:55:00,65.07,65.13,65.02,65.06,11476.0,63.4184,63.4769,63.3697,63.4086,11476.0
2018-01-31 14:00:00,65.09,65.18,65.05,65.05,15462.0,63.4379,63.5256,63.3989,63.3989,15462.0
2018-01-31 14:05:00,65.01,65.18,65.0,65.16,13993.0,63.3599,63.5256,63.3502,63.5061,13993.0
2018-01-31 14:10:00,65.15,65.18,64.99,65.0,9584.0,63.4964,63.5256,63.3404,63.3502,9584.0
2018-01-31 14:15:00,64.99,65.02,64.96,65.0,7451.0,63.3404,63.3697,63.3112,63.3502,7451.0
2018-01-31 14:20:00,65.0,65.01,64.82,64.85,13481.0,63.3502,63.3599,63.1747,63.204,13481.0
2018-01-31 14:25:00,64.85,64.93,64.84,64.91,16415.0,63.204,63.2819,63.1942,63.2624,16415.0
2018-01-31 14:30:00,64.91,64.93,64.87,64.89,23511.0,63.2624,63.2819,63.2235,63.243,23511.0
2018-01-31 14:35:00,64.89,64.92,64.88,64.88,7157.0,63.243,63.2722,63.2332,63.2332,7157.0
2018-01-31 14:40:00,64.88,64.93,64.85,64.89,13383.0,63.2332,63.2819,63.204,63.243,13383.0
2018-01-31 14:45:00,64.88,64.89,64.82,64.87,16758.0,63.2332,63.243,63.1747,63.2235,16758.0
2018-01-31 14:50:00,64.85,64.9,64.84,64.88,19888.0,63.204,63.2527,63.1942,63.2332,19888.0
2018-01-31 14:55:00,64.89,64.93,64.88,64.92,7824.0,63.243,63.2819,63.2332,63.2722,7824.0
2018-01-31 15:00:00,64.91,64.92,64.86,64.89,9745.0,63.2624,63.2722,63.2137,63.243,9745.0
2018-01-31 15:05:00,64.87,64.93,64.86,64.93,10417.0,63.2235,63.2819,63.2137,63.2819,10417.0
2018-01-31 15:10:00,64.94,64.97,64.9,64.9,8367.0,63.2917,63.3209,63.2527,63.2527,8367.0
2018-01-31 15:15:00,64.9,64.98,64.9,64.95,13933.0,63.2527,63.3307,63.2527,63.3014,13933.0
2018-01-31 15:20:00,64.97,65.0,64.92,64.97,13624.0,63.3209,63.3502,63.2722,63.3209,13624.0
2018-01-31 15:25:00,64.97,65.0,64.91,64.93,10605.0,63.3209,63.3502,63.2624,63.2819,10605.0
2018-01-31 15:30:00,64.94,64.95,64.9,64.95,18990.0,63.2917,63.3014,63.2527,63.3014,18990.0
2018-01-31 15:35:00,64.96,64.98,64.93,64.93,11832.0,63.3112,63.3307,63.2819,63.2819,11832.0
2018-01-31 15:40:00,64.94,65.04,64.94,64.96,20349.0,63.2917,63.3891,63.2917,63.3112,20349.0
2018-01-31 15:45:00,64.96,65.01,64.95,64.98,27501.0,63.3112,63.3599,63.3014,63.3307,27501.0
2018-01-31 15:50:00,64.98,65.02,64.96,64.99,48236.0,63.3307,63.3697,63.3112,63.3404,48236.0
2018-01-31 15:55:00,65.01,65.06,64.95,64.99,125529.0,63.3599,63.4086,63.3014,63.3404,125529.0
2018-02-01 09:30:00,64.58,64.99,64.34,64.46,75576.0,62.9408,63.3404,62.7069,62.8239,75576.0
2018-02-01 09:35:00,64.5,64.59,64.23,64.32,90550.0,62.8629,62.9506,62.5997,62.6874,90550.0
2018-02-01 09:40:00,64.35,64.48,64.33,64.39,49828.0,62.7167,62.8434,62.6972,62.7556,49828.0
2018-02-01 09:45:00,64.41,64.48,64.35,64.38,41182.0,62.7751,62.8434,62.7167,62.7459,41182.0
2018-02-01 09:50:00,64.4,64.43,64.26,64.42,25850.0,62.7654,62.7946,62.6289,62.7849,25850.0
2018-02-01 09:55:00,64.43,64.52,64.36,64.41,30156.0,62.7946,62.8823,62.7264,62.7751,30156.0
2018-02-01 10:00:00,64.44,64.67,64.44,64.55,18632.0,62.8044,63.0285,62.8044,62.9116,18632.0
2018-02-01 10:05:00,64.57,64.58,64.45,64.47,17647.0,62.9311,62.9408,62.8141,62.8336,17647.0
2018-02-01 10:10:00,64.45,64.45,64.34,64.34,14600.0,62.8141,62.8141,62.7069,62.7069,14600.0
2018-02-01 10:15:00,64.33,64.36,63.98,64.08,30272.0,62.6972,62.7264,62.356,62.4535,30272.0
2018-02-01 10:20:00,64.08,64.23,64.08,64.22,24526.0,62.4535,62.5997,62.4535,62.59,24526.0
2018-02-01 10:25:00,64.2,64.31,64.19,64.24,9900.0,62.5705,62.6777,62.5607,62.6095,9900.0
2018-02-01 10:30:00,64.21,64.28,64.13,64.2,40267.0,62.5802,62.6484,62.5022,62.5705,40267.0
2018-02-01 10:35:00,64.19,64.21,63.99,63.99,22673.0,62.5607,62.5802,62.3658,62.3658,22673.0
2018-02-01 10:40:00,64.0,64.03,63.91,63.92,30996.0,62.3755,62.4048,62.2878,62.2976,30996.0
2018-02-01 10:45:00,63.95,63.97,63.9,63.92,24492.0,62.3268,62.3463,62.2781,62.2976,24492.0
2018-02-01 10:50:00,63.91,63.93,63.86,63.9,27556.0,62.2878,62.3073,62.2391,62.2781,27556.0
2018-02-01 10:55:00,63.9,63.98,63.85,63.91,37267.0,62.2781,62.356,62.2293,62.2878,37267.0
2018-02-01 11:00:00,63.93,63.93,63.86,63.88,18823.0,62.3073,62.3073,62.2391,62.2586,18823.0
2018-02-01 11:05:00,63.87,64.01,63.83,64.0,29990.0,62.2488,62.3853,62.2099,62.3755,29990.0
2018-02-01 11:10:00,63.99,64.0,63.93,63.97,35043.0,62.3658,62.3755,62.3073,62.3463,35043.0
2018-02-01 11:15:00,63.97,63.97,63.84,63.86,17971.0,62.3463,62.3463,62.2196,62.2391,17971.0
2018-02-01 11:20:00,63.87,63.88,63.77,63.81,15496.0,62.2488,62.2586,62.1514,62.1904,15496.0
2018-02-01 11:25:00,63.81,63.86,63.77,63.82,19709.0,62.1904,62.2391,62.1514,62.2001,19709.0
2018-02-01 11:30:00,63.81,63.89,63.81,63.89,34791.0,62.1904,62.2683,62.1904,62.2683,34791.0
2018-02-01 11:35:00,63.9,64.05,63.9,64.03,59527.0,62.2781,62.4243,62.2781,62.4048,59527.0
2018-02-01 11:40:00,64.03,64.17,64.03,64.14,27718.0,62.4048,62.5412,62.4048,62.512,27718.0
2018-02-01 11:45:00,64.12,64.16,64.05,64.05,24695.0,62.4925,62.5315,62.4243,62.4243,24695.0
2018-02-01 11:50:00,64.07,64.09,63.93,63.93,27512.0,62.4438,62.4633,62.3073,62.3073,27512.0
2018-02-01 11:55:00,63.96,64.01,63.94,63.94,29047.0,62.3366,62.3853,62.3171,62.3171,29047.0
2018-02-01 12:00:00,63.96,64.05,63.95,64.01,34277.0,62.3366,62.4243,62.3268,62.3853,34277.0
2018-02-01 12:05:00,64.01,64.08,63.99,64.05,25145.0,62.3853,62.4535,62.3658,62.4243,25145.0
2018-02-01 12:10:00,64.06,64.12,64.05,64.08,14235.0,62.434,62.4925,62.4243,62.4535,14235.0
2018-02-01 12:15:00,64.08,64.1,64.03,64.04,15722.0,62.4535,62.473,62.4048,62.4145,15722.0
2018-02-01 12:20:00,64.05,64.05,63.99,64.01,25250.0,62.4243,62.4243,62.3658,62.3853,25250.0
2018-02-01 12:25:00,63.99,64.01,63.86,63.9,46366.0,62.3658,62.3853,62.2391,62.2781,46366.0
2018-02-01 12:30:00,63.89,63.93,63.87,63.89,28481.0,62.2683,62.3073,62.2488,62.2683,28481.0
2018-02-01 12:35:00,63.89,63.9,63.86,63.88,14629.0,62.2683,62.2781,62.2391,62.2586,14629.0
2018-02-01 12:40:00,63.87,63.87,63.77,63.83,29601.0,62.2488,62.2488,62.1514,62.2099,29601.0
2018-02-01 12:45:00,63.82,63.92,63.82,63.92,25377.0,62.2001,62.2976,62.2001,62.2976,25377.0
2018-02-01 12:50:00,63.91,63.97,63.9,63.91,26117.0,62.2878,62.3463,62.2781,62.2878,26117.0
2018-02-01 12:55:00,63.9,63.99,63.85,63.99,25504.0,62.2781,62.3658,62.2293,62.3658,25504.0
2018-02-01 13:00:00,63.96,64.09,63.95,64.04,20898.0,62.3366,62.4633,62.3268,62.4145,20898.0
2018-02-01 13:05:00,64.03,64.12,64.01,64.09,19394.0,62.4048,62.4925,62.3853,62.4633,19394.0
2018-02-01 13:10:00,64.1,64.14,64.08,64.1,10809.0,62.473,62.512,62.4535,62.473,10809.0
2018-02-01 13:15:00,64.09,64.09,63.99,64.05,20202.0,62.4633,62.4633,62.3658,62.4243,20202.0
2018-02-01 13:20:00,64.06,64.07,64.02,64.07,17847.0,62.434,62.4438,62.395,62.4438,17847.0
2018-02-01 13:25:00,64.06,64.2,64.05,64.2,38968.0,62.434,62.5705,62.4243,62.5705,38968.0
2018-02-01 13:30:00,64.18,64.19,64.06,64.07,14199.0,62.551,62.5607,62.434,62.4438,14199.0
2018-02-01 13:35:00,64.06,64.06,63.97,63.99,21922.0,62.434,62.434,62.3463,62.3658,21922.0
2018-02-01 13:40:00,63.99,64.04,63.97,63.99,27381.0,62.3658,62.4145,62.3463,62.3658,27381.0
2018-02-01 13:45:00,63.97,63.99,63.92,63.93,27217.0,62.3463,62.3658,62.2976,62.3073,27217.0
2018-02-01 13:50:00,63.93,63.96,63.91,63.91,28243.0,62.3073,62.3366,62.2878,62.2878,28243.0
2018-02-01 13:55:00,63.91,63.92,63.81,63.85,27530.0,62.2878,62.2976,62.1904,62.2293,27530.0
2018-02-01 14:00:00,63.86,64.01,63.86,64.01,33914.0,62.2391,62.3853,62.2391,62.3853,33914.0
2018-02-01 14:05:00,64.0,64.07,63.96,64.06,114333.0,62.3755,62.4438,62.3366,62.434,114333.0
2018-02-01 14:10:00,64.07,64.09,64.0,64.01,58144.0,62.4438,62.4633,62.3755,62.3853,58144.0
2018-02-01 14:15:00,64.01,64.02,63.87,63.88,41726.0,62.3853,62.395,62.2488,62.2586,41726.0
2018-02-01 14:20:00,63.88,63.95,63.85,63.91,63571.0,62.2586,62.3268,62.2293,62.2878,63571.0
2018-02-01 14:25:00,63.89,63.93,63.88,63.92,40079.0,62.2683,62.3073,62.2586,62.2976,40079.0
2018-02-01 14:30:00,63.92,63.94,63.9,63.94,21866.0,62.2976,62.3171,62.2781,62.3171,21866.0
2018-02-01 14:35:00,63.92,63.92,63.86,63.88,29697.0,62.2976,62.2976,62.2391,62.2586,29697.0
2018-02-01 14:40:00,63.88,63.89,63.84,63.88,49198.0,62.2586,62.2683,62.2196,62.2586,49198.0
2018-02-01 14:45:00,63.88,63.89,63.84,63.84,30082.0,62.2586,62.2683,62.2196,62.2196,30082.0
2018-02-01 14:50:00,63.85,63.86,63.83,63.83,23657.0,62.2293,62.2391,62.2099,62.2099,23657.0
2018-02-01 14:55:00,63.83,63.85,63.81,63.81,21672.0,62.2099,62.2293,62.1904,62.1904,21672.0
2018-02-01 15:00:00,63.81,63.85,63.74,63.77,118939.0,62.1904,62.2293,62.1221,62.1514,118939.0
2018-02-01 15:05:00,63.74,63.89,63.74,63.86,72179.0,62.1221,62.2683,62.1221,62.2391,72179.0
2018-02-01 15:10:00,63.89,63.9,63.84,63.86,39059.0,62.2683,62.2781,62.2196,62.2391,39059.0
2018-02-01 15:15:00,63.87,63.92,63.84,63.9,87357.0,62.2488,62.2976,62.2196,62.2781,87357.0
2018-02-01 15:20:00,63.89,63.93,63.88,63.93,68788.0,62.2683,62.3073,62.2586,62.3073,68788.0
2018-02-01 15:25:00,63.92,63.93,63.86,63.87,83225.0,62.2976,62.3073,62.2391,62.2488,83225.0
2018-02-01 15:30:00,63.86,63.88,63.79,63.87,59003.0,62.2391,62.2586,62.1709,62.2488,59003.0
2018-02-01 15:35:00,63.88,63.88,63.77,63.77,59316.0,62.2586,62.2586,62.1514,62.1514,59316.0
2018-02-01 15:40:00,63.78,63.8,63.75,63.79,64949.0,62.1611,62.1806,62.1319,62.1709,64949.0
2018-02-01 15:45:00,63.79,63.86,63.67,63.68,131383.0,62.1709,62.2391,62.0539,62.0637,131383.0
2018-02-01 15:50:00,63.69,63.71,63.44,63.47,156450.0,62.0734,62.0929,61.8298,61.859,156450.0
2018-02-01 15:55:00,63.47,63.77,63.46,63.68,326432.0,61.859,62.1514,61.8492,62.0637,326432.0
2018-02-02 09:30:00,63.73,64.2,63.7,63.91,63783.0,62.1124,62.5705,62.0832,62.2878,63783.0
2018-02-02 09:35:00,63.94,64.13,63.77,63.77,32133.0,62.3171,62.5022,62.1514,62.1514,32133.0
2018-02-02 09:40:00,63.79,63.9,63.78,63.85,13822.0,62.1709,62.2781,62.1611,62.2293,13822.0
2018-02-02 09:45:00,63.82,63.88,63.76,63.8,21575.0,62.2001,62.2586,62.1416,62.1806,21575.0
2018-02-02 09:50:00,63.77,63.78,63.59,63.65,36482.0,62.1514,62.1611,61.9759,62.0344,36482.0
2018-02-02 09:55:00,63.61,63.66,63.52,63.58,12140.0,61.9954,62.0442,61.9077,61.9662,12140.0
2018-02-02 10:00:00,63.56,63.62,63.33,63.35,25855.0,61.9467,62.0052,61.7225,61.742,25855.0
2018-02-02 10:05:00,63.36,63.51,63.21,63.35,39509.0,61.7518,61.898,61.6056,61.742,39509.0
2018-02-02 10:10:00,63.35,63.65,63.35,63.55,19194.0,61.742,62.0344,61.742,61.937,19194.0
2018-02-02 10:15:00,63.56,63.66,63.53,63.66,23384.0,61.9467,62.0442,61.9175,62.0442,23384.0
2018-02-02 10:20:00,63.66,63.82,63.51,63.82,30877.0,62.0442,62.2001,61.898,62.2001,30877.0
2018-02-02 10:25:00,63.77,63.9,63.72,63.9,20886.0,62.1514,62.2781,62.1026,62.2781,20886.0
2018-02-02 10:30:00,63.9,63.93,63.75,63.79,16687.0,62.2781,62.3073,62.1319,62.1709,16687.0
2018-02-02 10:35:00,63.79,63.89,63.75,63.89,18114.0,62.1709,62.2683,62.1319,62.2683,18114.0
2018-02-02 10:40:00,63.9,64.01,63.82,63.92,24752.0,62.2781,62.3853,62.2001,62.2976,24752.0
2018-02-02 10:45:00,63.89,63.93,63.81,63.88,15084.0,62.2683,62.3073,62.1904,62.2586,15084.0
2018-02-02 10:50:00,63.88,63.97,63.85,63.92,20504.0,62.2586,62.3463,62.2293,62.2976,20504.0
2018-02-02 10:55:00,63.94,64.01,63.9,63.99,18064.0,62.3171,62.3853,62.2781,62.3658,18064.0
2018-02-02 11:00:00,64.0,64.14,64.0,64.09,22801.0,62.3755,62.512,62.3755,62.4633,22801.0
2018-02-02 11:05:00,64.08,64.12,63.96,64.09,20059.0,62.4535,62.4925,62.3366,62.4633,20059.0
2018-02-02 11:10:00,64.1,64.18,63.98,64.16,30044.0,62.473,62.551,62.356,62.5315,30044.0
2018-02-02 11:15:00,64.16,64.18,63.99,64.02,23740.0,62.5315,62.551,62.3658,62.395,23740.0
2018-02-02 11:20:00,64.05,64.14,63.97,63.97,12106.0,62.4243,62.512,62.3463,62.3463,12106.0
2018-02-02 11:25:00,64.02,64.09,63.96,64.01,12311.0,62.395,62.4633,62.3366,62.3853,12311.0
2018-02-02 11:30:00,64.05,64.06,63.93,63.96,13894.0,62.4243,62.434,62.3073,62.3366,13894.0
2018-02-02 11:35:00,63.93,64.0,63.82,63.91,11746.0,62.3073,62.3755,62.2001,62.2878,11746.0
2018-02-02 11:40:00,63.92,63.96,63.8,63.85,13642.0,62.2976,62.3366,62.1806,62.2293,13642.0
2018-02-02 11:45:00,63.85,63.85,63.68,63.78,15230.0,62.2293,62.2293,62.0637,62.1611,15230.0
2018-02-02 11:50:00,63.79,63.9,63.78,63.9,11078.0,62.1709,62.2781,62.1611,62.2781,11078.0
2018-02-02 11:55:00,63.87,63.87,63.65,63.69,29879.0,62.2488,62.2488,62.0344,62.0734,29879.0
2018-02-02 12:00:00,63.71,63.82,63.69,63.74,14393.0,62.0929,62.2001,62.0734,62.1221,14393.0
2018-02-02 12:05:00,63.71,63.76,63.67,63.69,10220.0,62.0929,62.1416,62.0539,62.0734,10220.0
2018-02-02 12:10:00,63.71,63.76,63.65,63.74,21652.0,62.0929,62.1416,62.0344,62.1221,21652.0
2018-02-02 12:15:00,63.72,63.89,63.7,63.89,28158.0,62.1026,62.2683,62.0832,62.2683,28158.0
2018-02-02 12:20:00,63.89,63.95,63.87,63.93,23013.0,62.2683,62.3268,62.2488,62.3073,23013.0
2018-02-02 12:25:00,63.93,64.02,63.93,64.02,14021.0,62.3073,62.395,62.3073,62.395,14021.0
2018-02-02 12:30:00,64.03,64.08,63.92,63.95,11330.0,62.4048,62.4535,62.2976,62.3268,11330.0
2018-02-02 12:35:00,63.94,63.99,63.92,63.92,10328.0,62.3171,62.3658,62.2976,62.2976,10328.0
2018-02-02 12:40:00,63.93,64.02,63.92,63.99,17960.0,62.3073,62.395,62.2976,62.3658,17960.0
2018-02-02 12:45:00,64.0,64.03,63.93,63.94,10641.0,62.3755,62.4048,62.3073,62.3171,10641.0
2018-02-02 12:50:00,63.94,63.96,63.91,63.92,35624.0,62.3171,62.3366,62.2878,62.2976,35624.0
2018-02-02 12:55:00,63.93,63.96,63.9,63.94,13808.0,62.3073,62.3366,62.2781,62.3171,13808.0
2018-02-02 13:00:00,63.92,63.98,63.89,63.95,23686.0,62.2976,62.356,62.2683,62.3268,23686.0
2018-02-02 13:05:00,63.95,63.98,63.91,63.93,9966.0,62.3268,62.356,62.2878,62.3073,9966.0
2018-02-02 13:10:00,63.92,63.96,63.88,63.92,21790.0,62.2976,62.3366,62.2586,62.2976,21790.0
2018-02-02 13:15:00,63.93,64.0,63.91,63.93,35018.0,62.3073,62.3755,62.2878,62.3073,35018.0
2018-02-02 13:20:00,63.91,63.96,63.85,63.85,25041.0,62.2878,62.3366,62.2293,62.2293,25041.0
2018-02-02 13:25:00,63.87,63.92,63.75,63.91,21613.0,62.2488,62.2976,62.1319,62.2878,21613.0
2018-02-02 13:30:00,63.93,64.1,63.91,64.04,24010.0,62.3073,62.473,62.2878,62.4145,24010.0
2018-02-02 13:35:00,64.06,64.08,63.98,63.99,22790.0,62.434,62.4535,62.356,62.3658,22790.0
2018-02-02 13:40:00,63.99,64.15,63.99,64.11,26444.0,62.3658,62.5217,62.3658,62.4827,26444.0
2018-02-02 13:45:00,64.08,64.16,64.06,64.1,34057.0,62.4535,62.5315,62.434,62.473,34057.0
2018-02-02 13:50:00,64.11,64.14,64.08,64.12,10760.0,62.4827,62.512,62.4535,62.4925,10760.0
2018-02-02 13:55:00,64.12,64.14,64.07,64.14,12942.0,62.4925,62.512,62.4438,62.512,12942.0
2018-02-02 14:00:00,64.11,64.14,64.09,64.12,14381.0,62.4827,62.512,62.4633,62.4925,14381.0
2018-02-02 14:05:00,64.12,64.13,64.09,64.12,13948.0,62.4925,62.5022,62.4633,62.4925,13948.0
2018-02-02 14:10:00,64.1,64.13,64.07,64.12,61957.0,62.473,62.5022,62.4438,62.4925,61957.0
2018-02-02 14:15:00,64.12,64.13,64.05,64.12,25368.0,62.4925,62.5022,62.4243,62.4925,25368.0
2018-02-02 14:20:00,64.12,64.19,64.08,64.14,15620.0,62.4925,62.5607,62.4535,62.512,15620.0
2018-02-02 14:25:00,64.15,64.15,63.95,64.03,33185.0,62.5217,62.5217,62.3268,62.4048,33185.0
2018-02-02 14:30:00,64.03,64.13,64.0,64.05,18012.0,62.4048,62.5022,62.3755,62.4243,18012.0
2018-02-02 14:35:00,64.04,64.13,63.88,63.88,15712.0,62.4145,62.5022,62.2586,62.2586,15712.0
2018-02-02 14:40:00,63.91,63.94,63.86,63.88,19997.0,62.2878,62.3171,62.2391,62.2586,19997.0
2018-02-02 14:45:00,63.85,63.88,63.73,63.75,10440.0,62.2293,62.2586,62.1124,62.1319,10440.0
2018-02-02 14:50:00,63.75,63.75,63.62,63.7,14798.0,62.1319,62.1319,62.0052,62.0832,14798.0
2018-02-02 14:55:00,63.69,63.69,63.61,63.61,17629.0,62.0734,62.0734,61.9954,61.9954,17629.0
2018-02-02 15:00:00,63.63,63.77,63.55,63.7,34395.0,62.0149,62.1514,61.937,62.0832,34395.0
2018-02-02 15:05:00,63.69,63.77,63.63,63.74,36866.0,62.0734,62.1514,62.0149,62.1221,36866.0
2018-02-02 15:10:00,63.74,63.82,63.72,63.78,37230.0,62.1221,62.2001,62.1026,62.1611,37230.0
2018-02-02 15:15:00,63.78,63.8,63.72,63.72,28311.0,62.1611,62.1806,62.1026,62.1026,28311.0
2018-02-02 15:20:00,63.72,63.76,63.68,63.75,30630.0,62.1026,62.1416,62.0637,62.1319,30630.0
2018-02-02 15:25:00,63.75,63.77,63.73,63.73,33979.0,62.1319,62.1514,62.1124,62.1124,33979.0
2018-02-02 15:30:00,63.73,63.77,63.65,63.75,90901.0,62.1124,62.1514,62.0344,62.1319,90901.0
2018-02-02 15:35:00,63.76,63.81,63.74,63.8,42338.0,62.1416,62.1904,62.1221,62.1806,42338.0
2018-02-02 15:40:00,63.79,63.79,63.67,63.71,51894.0,62.1709,62.1709,62.0539,62.0929,51894.0
2018-02-02 15:45:00,63.7,63.72,63.53,63.53,74893.0,62.0832,62.1026,61.9175,61.9175,74893.0
2018-02-02 15:50:00,63.56,63.58,63.41,63.43,79451.0,61.9467,61.9662,61.8005,61.82,79451.0
2018-02-02 15:55:00,63.43,63.53,63.38,63.48,181446.0,61.82,61.9175,61.7713,61.8687,181446.0
2018-02-05 09:30:00,63.35,63.69,63.17,63.68,52893.0,61.742,62.0734,61.5666,62.0637,52893.0
2018-02-05 09:35:00,63.7,63.7,63.3,63.34,27590.0,62.0832,62.0832,61.6933,61.7323,27590.0
2018-02-05 09:40:00,63.34,63.44,63.14,63.23,20284.0,61.7323,61.8298,61.5374,61.6251,20284.0
2018-02-05 09:45:00,63.22,63.29,63.01,63.07,32138.0,61.6153,61.6836,61.4107,61.4691,32138.0
2018-02-05 09:50:00,63.11,63.16,63.01,63.11,17659.0,61.5081,61.5569,61.4107,61.5081,17659.0
2018-02-05 09:55:00,63.13,63.18,63.05,63.17,12250.0,61.5276,61.5764,61.4497,61.5666,12250.0
2018-02-05 10:00:00,63.16,63.39,63.13,63.3,67315.0,61.5569,61.781,61.5276,61.6933,67315.0
2018-02-05 10:05:00,63.29,63.33,63.22,63.27,34246.0,61.6836,61.7225,61.6153,61.6641,34246.0
2018-02-05 10:10:00,63.27,63.39,63.27,63.35,55061.0,61.6641,61.781,61.6641,61.742,55061.0
2018-02-05 10:15:00,63.37,63.42,63.28,63.32,20549.0,61.7615,61.8103,61.6738,61.7128,20549.0
2018-02-05 10:20:00,63.31,63.39,63.28,63.32,16830.0,61.7031,61.781,61.6738,61.7128,16830.0
2018-02-05 10:25:00,63.34,63.36,63.24,63.31,16434.0,61.7323,61.7518,61.6348,61.7031,16434.0
2018-02-05 10:30:00,63.29,63.34,63.18,63.34,20465.0,61.6836,61.7323,61.5764,61.7323,20465.0
2018-02-05 10:35:00,63.33,63.51,63.33,63.5,24057.0,61.7225,61.898,61.7225,61.8882,24057.0
2018-02-05 10:40:00,63.49,63.59,63.47,63.59,35605.0,61.8785,61.9759,61.859,61.9759,35605.0
2018-02-05 10:45:00,63.59,63.65,63.55,63.6,18772.0,61.9759,62.0344,61.937,61.9857,18772.0
2018-02-05 10:50:00,63.61,63.62,63.54,63.59,28960.0,61.9954,62.0052,61.9272,61.9759,28960.0
2018-02-05 10:55:00,63.61,63.61,63.52,63.58,23390.0,61.9954,61.9954,61.9077,61.9662,23390.0
2018-02-05 11:00:00,63.58,63.62,63.57,63.61,32404.0,61.9662,62.0052,61.9565,61.9954,32404.0
2018-02-05 11:05:00,63.6,63.64,63.56,63.63,70564.0,61.9857,62.0247,61.9467,62.0149,70564.0
2018-02-05 11:10:00,63.63,63.63,63.48,63.56,82124.0,62.0149,62.0149,61.8687,61.9467,82124.0
2018-02-05 11:15:00,63.56,63.59,63.5,63.5,16173.0,61.9467,61.9759,61.8882,61.8882,16173.0
2018-02-05 11:20:00,63.51,63.51,63.42,63.46,30787.0,61.898,61.898,61.8103,61.8492,30787.0
2018-02-05 11:25:00,63.43,63.45,63.28,63.32,45300.0,61.82,61.8395,61.6738,61.7128,45300.0
2018-02-05 11:30:00,63.32,63.44,63.3,63.42,37711.0,61.7128,61.8298,61.6933,61.8103,37711.0
2018-02-05 11:35:00,63.42,63.47,63.35,63.46,31231.0,61.8103,61.859,61.742,61.8492,31231.0
2018-02-05 11:40:00,63.47,63.69,63.47,63.69,17887.0,61.859,62.0734,61.859,62.0734,17887.0
2018-02-05 11:45:00,63.69,63.7,63.49,63.49,42177.0,62.0734,62.0832,61.8785,61.8785,42177.0
2018-02-05 11:50:00,63.52,63.6,63.46,63.48,23592.0,61.9077,61.9857,61.8492,61.8687,23592.0
2018-02-05 11:55:00,63.5,63.57,63.48,63.55,46686.0,61.8882,61.9565,61.8687,61.937,46686.0
2018-02-05 12:00:00,63.55,63.56,63.48,63.49,12610.0,61.937,61.9467,61.8687,61.8785,12610.0
2018-02-05 12:05:00,63.47,63.49,63.38,63.38,12967.0,61.859,61.8785,61.7713,61.7713,12967.0
2018-02-05 12:10:00,63.36,63.36,63.28,63.3,14127.0,61.7518,61.7518,61.6738,61.6933,14127.0
2018-02-05 12:15:00,63.29,63.31,63.22,63.23,22385.0,61.6836,61.7031,61.6153,61.6251,22385.0
2018-02-05 12:20:00,63.24,63.26,63.17,63.17,15135.0,61.6348,61.6543,61.5666,61.5666,15135.0
2018-02-05 12:25:00,63.18,63.26,63.17,63.2,19628.0,61.5764,61.6543,61.5666,61.5958,19628.0
2018-02-05 12:30:00,63.21,63.43,63.21,63.43,35669.0,61.6056,61.82,61.6056,61.82,35669.0
2018-02-05 12:35:00,63.45,63.48,63.39,63.39,16240.0,61.8395,61.8687,61.781,61.781,16240.0
2018-02-05 12:40:00,63.4,63.47,63.4,63.45,19589.0,61.7908,61.859,61.7908,61.8395,19589.0
2018-02-05 12:45:00,63.45,63.48,63.39,63.45,15567.0,61.8395,61.8687,61.781,61.8395,15567.0
2018-02-05 12:50:00,63.47,63.49,63.37,63.39,17885.0,61.859,61.8785,61.7615,61.781,17885.0
2018-02-05 12:55:00,63.38,63.48,63.34,63.34,15746.0,61.7713,61.8687,61.7323,61.7323,15746.0
2018-02-05 13:00:00,63.34,63.34,63.2,63.2,22251.0,61.7323,61.7323,61.5958,61.5958,22251.0
2018-02-05 13:05:00,63.19,63.27,63.15,63.17,19184.0,61.5861,61.6641,61.5471,61.5666,19184.0
2018-02-05 13:10:00,63.19,63.2,63.13,63.18,15289.0,61.5861,61.5958,61.5276,61.5764,15289.0
2018-02-05 13:15:00,63.16,63.18,63.04,63.11,22409.0,61.5569,61.5764,61.4399,61.5081,22409.0
2018-02-05 13:20:00,63.12,63.2,63.12,63.19,19661.0,61.5179,61.5958,61.5179,61.5861,19661.0
2018-02-05 13:25:00,63.19,63.2,63.13,63.16,24865.0,61.5861,61.5958,61.5276,61.5569,24865.0
2018-02-05 13:30:00,63.16,63.23,63.14,63.14,23609.0,61.5569,61.6251,61.5374,61.5374,23609.0
2018-02-05 13:35:00,63.16,63.2,63.11,63.11,25399.0,61.5569,61.5958,61.5081,61.5081,25399.0
2018-02-05 13:40:00,63.11,63.24,63.11,63.19,20812.0,61.5081,61.6348,61.5081,61.5861,20812.0
2018-02-05 13:45:00,63.16,63.22,63.15,63.17,19790.0,61.5569,61.6153,61.5471,61.5666,19790.0
2018-02-05 13:50:00,63.18,63.21,63.15,63.2,14383.0,61.5764,61.6056,61.5471,61.5958,14383.0
2018-02-05 13:55:00,63.2,63.26,63.16,63.2,29437.0,61.5958,61.6543,61.5569,61.5958,29437.0
2018-02-05 14:00:00,63.19,63.2,63.1,63.14,14604.0,61.5861,61.5958,61.4984,61.5374,14604.0
2018-02-05 14:05:00,63.15,63.19,63.06,63.07,17232.0,61.5471,61.5861,61.4594,61.4691,17232.0
2018-02-05 14:10:00,63.05,63.12,63.03,63.05,19804.0,61.4497,61.5179,61.4302,61.4497,19804.0
2018-02-05 14:15:00,63.06,63.07,62.94,62.94,17202.0,61.4594,61.4691,61.3424,61.3424,17202.0
2018-02-05 14:20:00,62.94,63.01,62.88,62.9,30892.0,61.3424,61.4107,61.284,61.3035,30892.0
2018-02-05 14:25:00,62.91,62.93,62.81,62.91,28969.0,61.3132,61.3327,61.2157,61.3132,28969.0
2018-02-05 14:30:00,62.9,62.93,62.82,62.86,24198.0,61.3035,61.3327,61.2255,61.2645,24198.0
2018-02-05 14:35:00,62.87,62.9,62.76,62.77,22411.0,61.2742,61.3035,61.167,61.1768,22411.0
2018-02-05 14:40:00,62.79,62.83,62.67,62.72,35415.0,61.1963,61.2352,61.0793,61.128,35415.0
2018-02-05 14:45:00,62.73,62.78,62.69,62.73,22655.0,61.1378,61.1865,61.0988,61.1378,22655.0
2018-02-05 14:50:00,62.72,62.72,62.56,62.6,21027.0,61.128,61.128,60.9721,61.0111,21027.0
2018-02-05 14:55:00,62.59,62.59,62.4,62.43,34926.0,61.0013,61.0013,60.8162,60.8454,34926.0
2018-02-05 15:00:00,62.46,62.57,62.34,62.35,49462.0,60.8746,60.9818,60.7577,60.7674,49462.0
2018-02-05 15:05:00,62.36,62.49,62.07,62.13,81430.0,60.7772,60.9039,60.4945,60.553,81430.0
2018-02-05 15:10:00,62.09,62.47,61.95,62.26,94431.0,60.514,60.8844,60.3776,60.6797,94431.0
2018-02-05 15:15:00,62.3,62.64,62.28,62.37,84120.0,60.7187,61.0501,60.6992,60.7869,84120.0
2018-02-05 15:20:00,62.4,62.68,62.32,62.67,55287.0,60.8162,61.089,60.7382,61.0793,55287.0
2018-02-05 15:25:00,62.67,62.7,62.59,62.68,65465.0,61.0793,61.1085,61.0013,61.089,65465.0
2018-02-05 15:30:00,62.69,62.7,62.47,62.64,72384.0,61.0988,61.1085,60.8844,61.0501,72384.0
2018-02-05 15:35:00,62.63,62.68,62.39,62.39,94439.0,61.0403,61.089,60.8064,60.8064,94439.0
2018-02-05 15:40:00,62.38,62.45,62.24,62.3,67250.0,60.7967,60.8649,60.6602,60.7187,67250.0
2018-02-05 15:45:00,62.29,62.3,61.74,61.78,117146.0,60.7089,60.7187,60.1729,60.2119,117146.0
2018-02-05 15:50:00,61.79,61.9,61.5,61.52,124484.0,60.2216,60.3288,59.939,59.9585,124484.0
2018-02-05 15:55:00,61.51,61.63,61.42,61.42,254810.0,59.9487,60.0657,59.861,59.861,254810.0
2018-02-06 09:30:00,59.92,60.65,59.89,60.62,106207.0,58.3991,59.1106,58.3699,59.0813,106207.0
2018-02-06 09:35:00,60.63,61.64,60.62,61.58,88710.0,59.0911,60.0754,59.0813,60.017,88710.0
2018-02-06 09:40:00,61.59,61.6,61.03,61.06,68840.0,60.0267,60.0365,59.4809,59.5102,68840.0
2018-02-06 09:45:00,61.07,61.31,60.91,61.27,82568.0,59.5199,59.7538,59.364,59.7148,82568.0
2018-02-06 09:50:00,61.33,61.45,61.22,61.31,47638.0,59.7733,59.8903,59.6661,59.7538,47638.0
2018-02-06 09:55:00,61.3,61.54,60.96,61.06,102662.0,59.7441,59.978,59.4127,59.5102,102662.0
2018-02-06 10:00:00,61.08,61.66,61.08,61.66,85408.0,59.5297,60.0949,59.5297,60.0949,85408.0
2018-02-06 10:05:00,61.69,61.87,61.4,61.56,82322.0,60.1242,60.2996,59.8415,59.9975,82322.0
2018-02-06 10:10:00,61.56,61.83,61.46,61.46,42538.0,59.9975,60.2606,59.9,59.9,42538.0
2018-02-06 10:15:00,61.48,61.53,61.11,61.26,110017.0,59.9195,59.9682,59.5589,59.7051,110017.0
2018-02-06 10:20:00,61.26,61.34,60.61,60.84,117334.0,59.7051,59.7831,59.0716,59.2957,117334.0
2018-02-06 10:25:00,60.8,60.88,60.57,60.69,68174.0,59.2568,59.3347,59.0326,59.1496,68174.0
2018-02-06 10:30:00,60.73,60.74,60.52,60.65,67313.0,59.1885,59.1983,58.9839,59.1106,67313.0
2018-02-06 10:35:00,60.65,60.7,60.57,60.62,57020.0,59.1106,59.1593,59.0326,59.0813,57020.0
2018-02-06 10:40:00,60.62,60.75,60.55,60.68,54194.0,59.0813,59.208,59.0131,59.1398,54194.0
2018-02-06 10:45:00,60.68,60.77,60.48,60.48,49980.0,59.1398,59.2275,58.9449,58.9449,49980.0
2018-02-06 10:50:00,60.53,60.71,60.4,60.64,93018.0,58.9936,59.169,58.8669,59.1008,93018.0
2018-02-06 10:55:00,60.65,60.65,60.49,60.52,32200.0,59.1106,59.1106,58.9546,58.9839,32200.0
2018-02-06 11:00:00,60.52,60.54,60.36,60.54,40872.0,58.9839,59.0034,58.8279,59.0034,40872.0
2018-02-06 11:05:00,60.54,60.63,60.32,60.33,40133.0,59.0034,59.0911,58.7889,58.7987,40133.0
2018-02-06 11:10:00,60.4,60.52,60.24,60.26,58978.0,58.8669,58.9839,58.711,58.7305,58978.0
2018-02-06 11:15:00,60.27,60.36,60.25,60.29,29065.0,58.7402,58.8279,58.7207,58.7597,29065.0
2018-02-06 11:20:00,60.3,60.37,60.26,60.26,35496.0,58.7695,58.8377,58.7305,58.7305,35496.0
2018-02-06 11:25:00,60.25,60.37,60.24,60.35,63952.0,58.7207,58.8377,58.711,58.8182,63952.0
2018-02-06 11:30:00,60.34,60.37,60.24,60.24,43417.0,58.8084,58.8377,58.711,58.711,43417.0
2018-02-06 11:35:00,60.26,60.3,60.24,60.26,36206.0,58.7305,58.7695,58.711,58.7305,36206.0
2018-02-06 11:40:00,60.28,60.29,60.19,60.2,35686.0,58.75,58.7597,58.6622,58.672,35686.0
2018-02-06 11:45:00,60.2,60.28,60.18,60.27,24312.0,58.672,58.75,58.6525,58.7402,24312.0
2018-02-06 11:50:00,60.29,60.29,60.18,60.19,51830.0,58.7597,58.7597,58.6525,58.6622,51830.0
2018-02-06 11:55:00,60.2,60.29,60.18,60.26,109018.0,58.672,58.7597,58.6525,58.7305,109018.0
2018-02-06 12:00:00,60.26,60.36,60.25,60.35,67557.0,58.7305,58.8279,58.7207,58.8182,67557.0
2018-02-06 12:05:00,60.36,60.48,60.31,60.45,69344.0,58.8279,58.9449,58.7792,58.9156,69344.0
2018-02-06 12:10:00,60.43,60.45,60.33,60.43,37357.0,58.8962,58.9156,58.7987,58.8962,37357.0
2018-02-06 12:15:00,60.43,60.6,60.43,60.59,31794.0,58.8962,59.0618,58.8962,59.0521,31794.0
2018-02-06 12:20:00,60.6,60.65,60.59,60.6,14102.0,59.0618,59.1106,59.0521,59.0618,14102.0
2018-02-06 12:25:00,60.6,60.92,60.59,60.92,19535.0,59.0618,59.3737,59.0521,59.3737,19535.0
2018-02-06 12:30:00,60.92,61.1,60.92,61.09,23621.0,59.3737,59.5492,59.3737,59.5394,23621.0
2018-02-06 12:35:00,61.08,61.43,61.08,61.36,27946.0,59.5297,59.8708,59.5297,59.8026,27946.0
2018-02-06 12:40:00,61.36,61.38,61.18,61.18,28812.0,59.8026,59.822,59.6271,59.6271,28812.0
2018-02-06 12:45:00,61.19,61.19,60.89,60.93,20888.0,59.6369,59.6369,59.3445,59.3835,20888.0
2018-02-06 12:50:00,60.95,60.98,60.87,60.93,10139.0,59.403,59.4322,59.325,59.3835,10139.0
2018-02-06 12:55:00,60.94,60.99,60.9,60.99,12974.0,59.3932,59.4419,59.3542,59.4419,12974.0
2018-02-06 13:00:00,60.99,61.0,60.74,60.83,24599.0,59.4419,59.4517,59.1983,59.286,24599.0
2018-02-06 13:05:00,60.85,60.89,60.79,60.79,16076.0,59.3055,59.3445,59.247,59.247,16076.0
2018-02-06 13:10:00,60.78,60.94,60.78,60.89,20821.0,59.2373,59.3932,59.2373,59.3445,20821.0
2018-02-06 13:15:00,60.92,60.93,60.81,60.93,38232.0,59.3737,59.3835,59.2665,59.3835,38232.0
2018-02-06 13:20:00,60.95,60.96,60.85,60.87,24000.0,59.403,59.4127,59.3055,59.325,24000.0
2018-02-06 13:25:00,60.88,60.95,60.83,60.89,42340.0,59.3347,59.403,59.286,59.3445,42340.0
2018-02-06 13:30:00,60.88,60.9,60.77,60.83,22685.0,59.3347,59.3542,59.2275,59.286,22685.0
2018-02-06 13:35:00,60.84,60.91,60.81,60.86,24775.0,59.2957,59.364,59.2665,59.3152,24775.0
2018-02-06 13:40:00,60.87,60.87,60.75,60.79,14501.0,59.325,59.325,59.208,59.247,14501.0
2018-02-06 13:45:00,60.79,60.83,60.73,60.75,13480.0,59.247,59.286,59.1885,59.208,13480.0
2018-02-06 13:50:00,60.75,60.78,60.7,60.71,46461.0,59.208,59.2373,59.1593,59.169,46461.0
2018-02-06 13:55:00,60.71,60.76,60.65,60.66,24873.0,59.169,59.2178,59.1106,59.1203,24873.0
2018-02-06 14:00:00,60.67,60.75,60.64,60.71,24500.0,59.1301,59.208,59.1008,59.169,24500.0
2018-02-06 14:05:00,60.7,60.7,60.61,60.63,32784.0,59.1593,59.1593,59.0716,59.0911,32784.0
2018-02-06 14:10:00,60.61,60.75,60.61,60.68,24799.0,59.0716,59.208,59.0716,59.1398,24799.0
2018-02-06 14:15:00,60.69,60.73,60.47,60.48,36477.0,59.1496,59.1885,58.9351,58.9449,36477.0
2018-02-06 14:20:00,60.51,60.54,60.49,60.52,30320.0,58.9741,59.0034,58.9546,58.9839,30320.0
2018-02-06 14:25:00,60.51,60.53,60.46,60.49,18006.0,58.9741,58.9936,58.9254,58.9546,18006.0
2018-02-06 14:30:00,60.49,60.72,60.48,60.72,53921.0,58.9546,59.1788,58.9449,59.1788,53921.0
2018-02-06 14:35:00,60.72,60.87,60.71,60.77,34416.0,59.1788,59.325,59.169,59.2275,34416.0
2018-02-06 14:40:00,60.78,60.85,60.77,60.81,32987.0,59.2373,59.3055,59.2275,59.2665,32987.0
2018-02-06 14:45:00,60.86,60.97,60.82,60.97,62809.0,59.3152,59.4224,59.2763,59.4224,62809.0
2018-02-06 14:50:00,60.97,61.16,60.89,61.14,53966.0,59.4224,59.6076,59.3445,59.5881,53966.0
2018-02-06 14:55:00,61.13,61.21,61.05,61.16,66810.0,59.5784,59.6564,59.5004,59.6076,66810.0
2018-02-06 15:00:00,61.17,61.39,61.13,61.38,53944.0,59.6174,59.8318,59.5784,59.822,53944.0
2018-02-06 15:05:00,61.36,61.57,61.35,61.56,41378.0,59.8026,60.0072,59.7928,59.9975,41378.0
2018-02-06 15:10:00,61.54,61.54,61.35,61.37,46276.0,59.978,59.978,59.7928,59.8123,46276.0
2018-02-06 15:15:00,61.4,61.49,61.34,61.36,33677.0,59.8415,59.9293,59.7831,59.8026,33677.0
2018-02-06 15:20:00,61.37,61.56,61.26,61.28,34780.0,59.8123,59.9975,59.7051,59.7246,34780.0
2018-02-06 15:25:00,61.28,61.42,61.28,61.31,41142.0,59.7246,59.861,59.7246,59.7538,41142.0
2018-02-06 15:30:00,61.31,61.31,61.13,61.18,161003.0,59.7538,59.7538,59.5784,59.6271,161003.0
2018-02-06 15:35:00,61.19,61.22,61.08,61.17,99922.0,59.6369,59.6661,59.5297,59.6174,99922.0
2018-02-06 15:40:00,61.19,61.23,61.13,61.15,138329.0,59.6369,59.6759,59.5784,59.5979,138329.0
2018-02-06 15:45:00,61.15,61.18,60.96,61.0,116126.0,59.5979,59.6271,59.4127,59.4517,116126.0
2018-02-06 15:50:00,60.97,61.01,60.86,60.87,306139.0,59.4224,59.4614,59.3152,59.325,306139.0
2018-02-06 15:55:00,60.86,60.87,60.71,60.74,795509.0,59.3152,59.325,59.169,59.1983,795509.0
2018-02-07 09:30:00,60.85,62.02,60.85,61.95,165806.0,59.3055,60.4458,59.3055,60.3776,165806.0
2018-02-07 09:35:00,61.95,62.33,61.84,62.18,166843.0,60.3776,60.7479,60.2704,60.6017,166843.0
2018-02-07 09:40:00,62.21,62.55,61.79,61.96,266064.0,60.631,60.9623,60.2216,60.3873,266064.0
2018-02-07 09:45:00,61.95,62.1,61.86,62.0,80387.0,60.3776,60.5238,60.2899,60.4263,80387.0
2018-02-07 09:50:00,62.02,62.03,61.8,61.89,211067.0,60.4458,60.4555,60.2314,60.3191,211067.0
2018-02-07 09:55:00,61.89,62.02,61.83,61.98,52897.0,60.3191,60.4458,60.2606,60.4068,52897.0
2018-02-07 10:00:00,61.99,61.99,61.79,61.99,90816.0,60.4166,60.4166,60.2216,60.4166,90816.0
2018-02-07 10:05:00,61.97,62.04,61.85,61.85,135593.0,60.3971,60.4653,60.2801,60.2801,135593.0
2018-02-07 10:10:00,61.85,61.94,61.83,61.89,363295.0,60.2801,60.3678,60.2606,60.3191,363295.0
2018-02-07 10:15:00,61.89,61.89,61.7,61.89,82944.0,60.3191,60.3191,60.1339,60.3191,82944.0
2018-02-07 10:20:00,61.89,61.92,61.79,61.87,179402.0,60.3191,60.3483,60.2216,60.2996,179402.0
2018-02-07 10:25:00,61.86,61.89,61.8,61.84,69557.0,60.2899,60.3191,60.2314,60.2704,69557.0
2018-02-07 10:30:00,61.85,61.89,61.76,61.84,181926.0,60.2801,60.3191,60.1924,60.2704,181926.0
2018-02-07 10:35:00,61.84,61.9,61.8,61.89,140861.0,60.2704,60.3288,60.2314,60.3191,140861.0
2018-02-07 10:40:00,61.87,61.89,61.82,61.89,27257.0,60.2996,60.3191,60.2509,60.3191,27257.0
2018-02-07 10:45:00,61.88,62.03,61.87,61.91,73371.0,60.3094,60.4555,60.2996,60.3386,73371.0
2018-02-07 10:50:00,61.93,61.97,61.86,61.96,42288.0,60.3581,60.3971,60.2899,60.3873,42288.0
2018-02-07 10:55:00,61.97,62.01,61.91,61.96,62643.0,60.3971,60.4361,60.3386,60.3873,62643.0
2018-02-07 11:00:00,61.98,62.38,61.95,62.38,95877.0,60.4068,60.7967,60.3776,60.7967,95877.0
2018-02-07 11:05:00,62.38,62.41,62.25,62.28,107245.0,60.7967,60.8259,60.67,60.6992,107245.0
2018-02-07 11:10:00,62.28,62.31,62.19,62.29,51106.0,60.6992,60.7284,60.6115,60.7089,51106.0
2018-02-07 11:15:00,62.29,62.3,62.16,62.16,38191.0,60.7089,60.7187,60.5822,60.5822,38191.0
2018-02-07 11:20:00,62.15,62.21,62.05,62.15,85579.0,60.5725,60.631,60.475,60.5725,85579.0
2018-02-07 11:25:00,62.15,62.2,62.06,62.09,30317.0,60.5725,60.6212,60.4848,60.514,30317.0
2018-02-07 11:30:00,62.09,62.16,62.05,62.11,123949.0,60.514,60.5822,60.475,60.5335,123949.0
2018-02-07 11:35:00,62.11,62.14,62.03,62.14,45753.0,60.5335,60.5628,60.4555,60.5628,45753.0
2018-02-07 11:40:00,62.15,62.21,62.08,62.1,49560.0,60.5725,60.631,60.5043,60.5238,49560.0
2018-02-07 11:45:00,62.1,62.21,62.08,62.08,19516.0,60.5238,60.631,60.5043,60.5043,19516.0
2018-02-07 11:50:00,62.08,62.16,62.04,62.05,60764.0,60.5043,60.5822,60.4653,60.475,60764.0
2018-02-07 11:55:00,62.04,62.13,62.04,62.13,39214.0,60.4653,60.553,60.4653,60.553,39214.0
2018-02-07 12:00:00,62.11,62.17,62.07,62.14,32838.0,60.5335,60.592,60.4945,60.5628,32838.0
2018-02-07 12:05:00,62.12,62.13,62.04,62.05,53176.0,60.5433,60.553,60.4653,60.475,53176.0
2018-02-07 12:10:00,62.04,62.1,62.03,62.05,36151.0,60.4653,60.5238,60.4555,60.475,36151.0
2018-02-07 12:15:00,62.05,62.05,61.94,61.95,29159.0,60.475,60.475,60.3678,60.3776,29159.0
2018-02-07 12:20:00,61.96,61.96,61.84,61.88,123520.0,60.3873,60.3873,60.2704,60.3094,123520.0
2018-02-07 12:25:00,61.88,62.0,61.87,61.95,84748.0,60.3094,60.4263,60.2996,60.3776,84748.0
2018-02-07 12:30:00,61.94,61.94,61.85,61.85,22230.0,60.3678,60.3678,60.2801,60.2801,22230.0
2018-02-07 12:35:00,61.84,61.91,61.79,61.89,15844.0,60.2704,60.3386,60.2216,60.3191,15844.0
2018-02-07 12:40:00,61.89,61.93,61.85,61.85,17223.0,60.3191,60.3581,60.2801,60.2801,17223.0
2018-02-07 12:45:00,61.87,61.9,61.67,61.68,25585.0,60.2996,60.3288,60.1047,60.1144,25585.0
2018-02-07 12:50:00,61.67,61.76,61.63,61.66,13857.0,60.1047,60.1924,60.0657,60.0949,13857.0
2018-02-07 12:55:00,61.64,61.86,61.64,61.84,29397.0,60.0754,60.2899,60.0754,60.2704,29397.0
2018-02-07 13:00:00,61.85,61.94,61.84,61.88,54334.0,60.2801,60.3678,60.2704,60.3094,54334.0
2018-02-07 13:05:00,61.87,61.88,61.75,61.8,11503.0,60.2996,60.3094,60.1827,60.2314,11503.0
2018-02-07 13:10:00,61.82,61.84,61.68,61.76,30284.0,60.2509,60.2704,60.1144,60.1924,30284.0
2018-02-07 13:15:00,61.72,61.99,61.68,61.97,54561.0,60.1534,60.4166,60.1144,60.3971,54561.0
2018-02-07 13:20:00,61.97,62.1,61.73,61.79,36417.0,60.3971,60.5238,60.1632,60.2216,36417.0
2018-02-07 13:25:00,61.84,61.92,61.72,61.9,35866.0,60.2704,60.3483,60.1534,60.3288,35866.0
2018-02-07 13:30:00,61.87,61.9,61.76,61.9,18801.0,60.2996,60.3288,60.1924,60.3288,18801.0
2018-02-07 13:35:00,61.88,61.94,61.85,61.88,24779.0,60.3094,60.3678,60.2801,60.3094,24779.0
2018-02-07 13:40:00,61.87,61.93,61.85,61.93,25203.0,60.2996,60.3581,60.2801,60.3581,25203.0
2018-02-07 13:45:00,61.92,61.98,61.87,61.97,34271.0,60.3483,60.4068,60.2996,60.3971,34271.0
2018-02-07 13:50:00,61.97,62.06,61.97,61.99,43498.0,60.3971,60.4848,60.3971,60.4166,43498.0
2018-02-07 13:55:00,61.99,62.04,61.98,62.04,24016.0,60.4166,60.4653,60.4068,60.4653,24016.0
2018-02-07 14:00:00,62.03,62.09,61.98,62.07,73378.0,60.4555,60.514,60.4068,60.4945,73378.0
2018-02-07 14:05:00,62.07,62.16,62.01,62.01,23560.0,60.4945,60.5822,60.4361,60.4361,23560.0
2018-02-07 14:10:00,62.0,62.16,61.98,62.06,22749.0,60.4263,60.5822,60.4068,60.4848,22749.0
2018-02-07 14:15:00,62.06,62.25,62.05,62.25,30538.0,60.4848,60.67,60.475,60.67,30538.0
2018-02-07 14:20:00,62.27,62.33,62.25,62.26,32293.0,60.6895,60.7479,60.67,60.6797,32293.0
2018-02-07 14:25:00,62.26,62.37,62.24,62.37,36785.0,60.6797,60.7869,60.6602,60.7869,36785.0
2018-02-07 14:30:00,62.34,62.36,62.2,62.21,25900.0,60.7577,60.7772,60.6212,60.631,25900.0
2018-02-07 14:35:00,62.19,62.25,62.12,62.15,32821.0,60.6115,60.67,60.5433,60.5725,32821.0
2018-02-07 14:40:00,62.14,62.15,62.1,62.11,47443.0,60.5628,60.5725,60.5238,60.5335,47443.0
2018-02-07 14:45:00,62.12,62.2,62.02,62.04,68093.0,60.5433,60.6212,60.4458,60.4653,68093.0
2018-02-07 14:50:00,62.03,62.16,61.94,62.15,73699.0,60.4555,60.5822,60.3678,60.5725,73699.0
2018-02-07 14:55:00,62.14,62.3,62.11,62.27,31028.0,60.5628,60.7187,60.5335,60.6895,31028.0
2018-02-07 15:00:00,62.26,62.34,62.23,62.32,48077.0,60.6797,60.7577,60.6505,60.7382,48077.0
2018-02-07 15:05:00,62.33,62.45,62.31,62.42,53129.0,60.7479,60.8649,60.7284,60.8356,53129.0
2018-02-07 15:10:00,62.42,62.52,62.41,62.49,66830.0,60.8356,60.9331,60.8259,60.9039,66830.0
2018-02-07 15:15:00,62.5,62.51,62.39,62.42,49440.0,60.9136,60.9234,60.8064,60.8356,49440.0
2018-02-07 15:20:00,62.42,62.56,62.39,62.46,49095.0,60.8356,60.9721,60.8064,60.8746,49095.0
2018-02-07 15:25:00,62.46,62.61,62.44,62.58,40712.0,60.8746,61.0208,60.8551,60.9916,40712.0
2018-02-07 15:30:00,62.59,62.59,62.41,62.55,89006.0,61.0013,61.0013,60.8259,60.9623,89006.0
2018-02-07 15:35:00,62.55,62.8,62.51,62.66,110622.0,60.9623,61.206,60.9234,61.0696,110622.0
2018-02-07 15:40:00,62.66,62.79,62.65,62.74,99622.0,61.0696,61.1963,61.0598,61.1475,99622.0
2018-02-07 15:45:00,62.74,62.74,62.47,62.54,148800.0,61.1475,61.1475,60.8844,60.9526,148800.0
2018-02-07 15:50:00,62.54,62.54,62.18,62.27,321661.0,60.9526,60.9526,60.6017,60.6895,321661.0
2018-02-07 15:55:00,62.27,62.29,61.9,61.95,480933.0,60.6895,60.7089,60.3288,60.3776,480933.0
2018-02-08 09:30:00,60.89,62.04,60.64,61.73,395766.0,59.3445,60.4653,59.1008,60.1632,395766.0
2018-02-08 09:35:00,61.84,62.13,61.38,62.12,215804.0,60.2704,60.553,59.822,60.5433,215804.0
2018-02-08 09:40:00,62.14,62.33,61.82,62.05,152812.0,60.5628,60.7479,60.2509,60.475,152812.0
2018-02-08 09:45:00,62.06,62.14,61.58,61.84,188783.0,60.4848,60.5628,60.017,60.2704,188783.0
2018-02-08 09:50:00,61.84,62.37,61.82,62.37,313058.0,60.2704,60.7869,60.2509,60.7869,313058.0
2018-02-08 09:55:00,62.37,62.39,61.86,62.02,163105.0,60.7869,60.8064,60.2899,60.4458,163105.0
2018-02-08 10:00:00,61.98,62.05,61.75,61.77,123843.0,60.4068,60.475,60.1827,60.2021,123843.0
2018-02-08 10:05:00,61.83,61.92,61.71,61.72,132584.0,60.2606,60.3483,60.1437,60.1534,132584.0
2018-02-08 10:10:00,61.71,61.81,61.49,61.57,109160.0,60.1437,60.2411,59.9293,60.0072,109160.0
2018-02-08 10:15:00,61.57,61.62,60.93,60.95,129329.0,60.0072,60.056,59.3835,59.403,129329.0
2018-02-08 10:20:00,60.97,61.23,60.95,61.23,54861.0,59.4224,59.6759,59.403,59.6759,54861.0
2018-02-08 10:25:00,61.24,61.27,60.85,60.89,79892.0,59.6856,59.7148,59.3055,59.3445,79892.0
2018-02-08 10:30:00,60.88,61.13,60.76,60.95,150284.0,59.3347,59.5784,59.2178,59.403,150284.0
2018-02-08 10:35:00,60.97,61.05,60.73,60.92,81942.0,59.4224,59.5004,59.1885,59.3737,81942.0
2018-02-08 10:40:00,60.9,60.95,60.68,60.73,83617.0,59.3542,59.403,59.1398,59.1885,83617.0
2018-02-08 10:45:00,60.74,60.75,60.28,60.32,94594.0,59.1983,59.208,58.75,58.7889,94594.0
2018-02-08 10:50:00,60.28,60.5,60.23,60.34,191759.0,58.75,58.9644,58.7012,58.8084,191759.0
2018-02-08 10:55:00,60.32,60.42,60.21,60.41,124943.0,58.7889,58.8864,58.6817,58.8767,124943.0
2018-02-08 11:00:00,60.41,60.66,60.41,60.64,26528.0,58.8767,59.1203,58.8767,59.1008,26528.0
2018-02-08 11:05:00,60.66,60.66,60.18,60.22,115784.0,59.1203,59.1203,58.6525,58.6915,115784.0
2018-02-08 11:10:00,60.21,60.25,60.03,60.07,42662.0,58.6817,58.7207,58.5063,58.5453,42662.0
2018-02-08 11:15:00,60.06,60.08,59.56,59.62,110741.0,58.5355,58.555,58.0482,58.1067,110741.0
2018-02-08 11:20:00,59.6,59.61,59.22,59.41,106447.0,58.0872,58.097,57.7169,57.902,106447.0
2018-02-08 11:25:00,59.36,59.4,59.19,59.19,108618.0,57.8533,57.8923,57.6876,57.6876,108618.0
2018-02-08 11:30:00,59.2,59.39,59.16,59.38,131741.0,57.6974,57.8826,57.6584,57.8728,131741.0
2018-02-08 11:35:00,59.34,59.8,59.26,59.76,128445.0,57.8338,58.2821,57.7559,58.2432,128445.0
2018-02-08 11:40:00,59.79,59.85,59.61,59.7,46430.0,58.2724,58.3309,58.097,58.1847,46430.0
2018-02-08 11:45:00,59.68,59.88,59.52,59.63,73967.0,58.1652,58.3601,58.0093,58.1165,73967.0
2018-02-08 11:50:00,59.63,59.96,59.63,59.85,57656.0,58.1165,58.4381,58.1165,58.3309,57656.0
2018-02-08 11:55:00,59.87,59.9,59.61,59.85,45642.0,58.3504,58.3796,58.097,58.3309,45642.0
2018-02-08 12:00:00,59.79,59.82,59.64,59.71,27927.0,58.2724,58.3016,58.1262,58.1944,27927.0
2018-02-08 12:05:00,59.73,59.87,59.72,59.86,68426.0,58.2139,58.3504,58.2042,58.3406,68426.0
2018-02-08 12:10:00,59.87,59.97,59.83,59.89,50582.0,58.3504,58.4478,58.3114,58.3699,50582.0
2018-02-08 12:15:00,59.88,59.89,59.56,59.64,42974.0,58.3601,58.3699,58.0482,58.1262,42974.0
2018-02-08 12:20:00,59.62,59.69,59.52,59.58,69122.0,58.1067,58.1749,58.0093,58.0677,69122.0
2018-02-08 12:25:00,59.59,59.61,59.47,59.5,69020.0,58.0775,58.097,57.9605,57.9898,69020.0
2018-02-08 12:30:00,59.52,59.57,59.33,59.39,37469.0,58.0093,58.058,57.8241,57.8826,37469.0
2018-02-08 12:35:00,59.38,59.5,59.34,59.38,272352.0,57.8728,57.9898,57.8338,57.8728,272352.0
2018-02-08 12:40:00,59.38,59.69,59.38,59.56,63766.0,57.8728,58.1749,57.8728,58.0482,63766.0
2018-02-08 12:45:00,59.54,59.6,59.37,59.37,44274.0,58.0287,58.0872,57.8631,57.8631,44274.0
2018-02-08 12:50:00,59.37,59.56,59.37,59.55,64877.0,57.8631,58.0482,57.8631,58.0385,64877.0
2018-02-08 12:55:00,59.57,59.59,59.41,59.52,46852.0,58.058,58.0775,57.902,58.0093,46852.0
2018-02-08 13:00:00,59.5,59.72,59.43,59.45,42188.0,57.9898,58.2042,57.9215,57.941,42188.0
2018-02-08 13:05:00,59.45,59.69,59.36,59.68,58903.0,57.941,58.1749,57.8533,58.1652,58903.0
2018-02-08 13:10:00,59.69,59.71,59.53,59.61,19557.0,58.1749,58.1944,58.019,58.097,19557.0
2018-02-08 13:15:00,59.62,59.8,59.62,59.7,21945.0,58.1067,58.2821,58.1067,58.1847,21945.0
2018-02-08 13:20:00,59.68,59.81,59.66,59.71,20950.0,58.1652,58.2919,58.1457,58.1944,20950.0
2018-02-08 13:25:00,59.69,59.72,59.65,59.67,23100.0,58.1749,58.2042,58.136,58.1554,23100.0
2018-02-08 13:30:00,59.68,59.72,59.6,59.6,34228.0,58.1652,58.2042,58.0872,58.0872,34228.0
2018-02-08 13:35:00,59.65,59.78,59.64,59.76,21624.0,58.136,58.2627,58.1262,58.2432,21624.0
2018-02-08 13:40:00,59.77,59.81,59.64,59.7,20873.0,58.2529,58.2919,58.1262,58.1847,20873.0
2018-02-08 13:45:00,59.73,59.77,59.59,59.66,64000.0,58.2139,58.2529,58.0775,58.1457,64000.0
2018-02-08 13:50:00,59.68,59.85,59.67,59.73,40588.0,58.1652,58.3309,58.1554,58.2139,40588.0
2018-02-08 13:55:00,59.74,59.77,59.59,59.67,22505.0,58.2237,58.2529,58.0775,58.1554,22505.0
2018-02-08 14:00:00,59.65,59.66,59.39,59.39,34057.0,58.136,58.1457,57.8826,57.8826,34057.0
2018-02-08 14:05:00,59.41,59.54,59.37,59.54,37928.0,57.902,58.0287,57.8631,58.0287,37928.0
2018-02-08 14:10:00,59.55,59.72,59.55,59.66,52518.0,58.0385,58.2042,58.0385,58.1457,52518.0
2018-02-08 14:15:00,59.69,59.83,59.63,59.8,29921.0,58.1749,58.3114,58.1165,58.2821,29921.0
2018-02-08 14:20:00,59.78,59.84,59.66,59.73,19780.0,58.2627,58.3211,58.1457,58.2139,19780.0
2018-02-08 14:25:00,59.69,59.7,59.61,59.67,40334.0,58.1749,58.1847,58.097,58.1554,40334.0
2018-02-08 14:30:00,59.64,59.69,59.58,59.59,32753.0,58.1262,58.1749,58.0677,58.0775,32753.0
2018-02-08 14:35:00,59.59,59.67,59.57,59.64,58131.0,58.0775,58.1554,58.058,58.1262,58131.0
2018-02-08 14:40:00,59.6,59.61,59.52,59.54,36749.0,58.0872,58.097,58.0093,58.0287,36749.0
2018-02-08 14:45:00,59.53,59.66,59.52,59.66,47659.0,58.019,58.1457,58.0093,58.1457,47659.0
2018-02-08 14:50:00,59.66,59.74,59.53,59.59,69000.0,58.1457,58.2237,58.019,58.0775,69000.0
2018-02-08 14:55:00,59.59,59.66,59.49,59.63,113653.0,58.0775,58.1457,57.98,58.1165,113653.0
2018-02-08 15:00:00,59.65,59.71,59.51,59.71,81152.0,58.136,58.1944,57.9995,58.1944,81152.0
2018-02-08 15:05:00,59.7,59.8,59.58,59.61,75421.0,58.1847,58.2821,58.0677,58.097,75421.0
2018-02-08 15:10:00,59.61,59.71,59.59,59.69,57535.0,58.097,58.1944,58.0775,58.1749,57535.0
2018-02-08 15:15:00,59.69,59.76,59.64,59.64,64729.0,58.1749,58.2432,58.1262,58.1262,64729.0
2018-02-08 15:20:00,59.63,59.73,59.52,59.69,131119.0,58.1165,58.2139,58.0093,58.1749,131119.0
2018-02-08 15:25:00,59.69,59.76,59.6,59.64,63870.0,58.1749,58.2432,58.0872,58.1262,63870.0
2018-02-08 15:30:00,59.63,59.69,59.38,59.42,115369.0,58.1165,58.1749,57.8728,57.9118,115369.0
2018-02-08 15:35:00,59.41,59.43,59.09,59.16,75689.0,57.902,57.9215,57.5902,57.6584,75689.0
2018-02-08 15:40:00,59.15,59.22,59.03,59.22,64369.0,57.6486,57.7169,57.5317,57.7169,64369.0
2018-02-08 15:45:00,59.23,59.23,59.03,59.12,98158.0,57.7266,57.7266,57.5317,57.6194,98158.0
2018-02-08 15:50:00,59.1,59.11,58.94,59.05,237735.0,57.5999,57.6097,57.444,57.5512,237735.0
2018-02-08 15:55:00,59.06,59.1,58.75,58.77,376464.0,57.5609,57.5999,57.2588,57.2783,376464.0
2018-02-09 09:30:00,59.99,60.34,59.95,60.25,108679.0,58.4673,58.8084,58.4283,58.7207,108679.0
2018-02-09 09:35:00,60.19,60.27,59.66,59.79,79198.0,58.6622,58.7402,58.1457,58.2724,79198.0
2018-02-09 09:40:00,59.78,59.79,59.36,59.56,74476.0,58.2627,58.2724,57.8533,58.0482,74476.0
2018-02-09 09:45:00,59.57,59.89,59.53,59.69,35669.0,58.058,58.3699,58.019,58.1749,35669.0
2018-02-09 09:50:00,59.7,59.75,59.55,59.58,26555.0,58.1847,58.2334,58.0385,58.0677,26555.0
2018-02-09 09:55:00,59.59,59.63,59.27,59.28,37595.0,58.0775,58.1165,57.7656,57.7753,37595.0
2018-02-09 10:00:00,59.31,59.63,59.3,59.37,38399.0,57.8046,58.1165,57.7948,57.8631,38399.0
2018-02-09 10:05:00,59.37,59.5,59.23,59.5,61243.0,57.8631,57.9898,57.7266,57.9898,61243.0
2018-02-09 10:10:00,59.49,59.57,59.44,59.45,50359.0,57.98,58.058,57.9313,57.941,50359.0
2018-02-09 10:15:00,59.44,59.48,59.22,59.3,72305.0,57.9313,57.9703,57.7169,57.7948,72305.0
2018-02-09 10:20:00,59.3,59.34,59.15,59.18,36378.0,57.7948,57.8338,57.6486,57.6779,36378.0
2018-02-09 10:25:00,59.2,59.28,59.16,59.21,32602.0,57.6974,57.7753,57.6584,57.7071,32602.0
2018-02-09 10:30:00,59.2,59.24,59.13,59.14,26403.0,57.6974,57.7364,57.6292,57.6389,26403.0
2018-02-09 10:35:00,59.16,59.16,58.95,58.95,27318.0,57.6584,57.6584,57.4537,57.4537,27318.0
2018-02-09 10:40:00,58.93,58.94,58.5,58.52,51904.0,57.4342,57.444,57.0151,57.0346,51904.0
2018-02-09 10:45:00,58.54,58.61,58.3,58.41,54229.0,57.0541,57.1224,56.8202,56.9274,54229.0
2018-02-09 10:50:00,58.41,58.71,58.39,58.61,87296.0,56.9274,57.2198,56.9079,57.1224,87296.0
2018-02-09 10:55:00,58.6,58.72,58.45,58.63,85726.0,57.1126,57.2296,56.9664,57.1418,85726.0
2018-02-09 11:00:00,58.62,59.1,58.59,59.02,76267.0,57.1321,57.5999,57.1029,57.5219,76267.0
2018-02-09 11:05:00,59.02,59.08,58.82,58.85,117787.0,57.5219,57.5804,57.327,57.3563,117787.0
2018-02-09 11:10:00,58.83,58.88,58.73,58.86,51919.0,57.3368,57.3855,57.2393,57.366,51919.0
2018-02-09 11:15:00,58.86,58.87,58.66,58.71,30127.0,57.366,57.3758,57.1711,57.2198,30127.0
2018-02-09 11:20:00,58.7,58.9,58.7,58.8,25402.0,57.2101,57.405,57.2101,57.3075,25402.0
2018-02-09 11:25:00,58.82,58.94,58.74,58.89,30825.0,57.327,57.444,57.2491,57.3952,30825.0
2018-02-09 11:30:00,58.88,58.94,58.83,58.92,37535.0,57.3855,57.444,57.3368,57.4245,37535.0
2018-02-09 11:35:00,58.93,58.95,58.73,58.74,38143.0,57.4342,57.4537,57.2393,57.2491,38143.0
2018-02-09 11:40:00,58.74,58.74,58.54,58.61,36817.0,57.2491,57.2491,57.0541,57.1224,36817.0
2018-02-09 11:45:00,58.61,58.61,58.47,58.47,50012.0,57.1224,57.1224,56.9859,56.9859,50012.0
2018-02-09 11:50:00,58.45,58.48,58.36,58.36,32385.0,56.9664,56.9957,56.8787,56.8787,32385.0
2018-02-09 11:55:00,58.38,58.41,58.21,58.23,35279.0,56.8982,56.9274,56.7325,56.752,35279.0
2018-02-09 12:00:00,58.27,58.29,58.2,58.22,42051.0,56.791,56.8105,56.7228,56.7423,42051.0
2018-02-09 12:05:00,58.23,58.26,57.96,57.97,43903.0,56.752,56.7812,56.4889,56.4986,43903.0
2018-02-09 12:10:00,57.96,58.11,57.94,57.97,40802.0,56.4889,56.635,56.4694,56.4986,40802.0
2018-02-09 12:15:00,57.98,58.07,57.86,57.9,139590.0,56.5083,56.5961,56.3914,56.4304,139590.0
2018-02-09 12:20:00,57.89,57.99,57.87,57.94,36944.0,56.4206,56.5181,56.4011,56.4694,36944.0
2018-02-09 12:25:00,57.9,57.9,57.71,57.77,80963.0,56.4304,56.4304,56.2452,56.3037,80963.0
2018-02-09 12:30:00,57.77,57.93,57.77,57.81,45126.0,56.3037,56.4596,56.3037,56.3427,45126.0
2018-02-09 12:35:00,57.82,57.84,57.62,57.68,52595.0,56.3524,56.3719,56.1575,56.216,52595.0
2018-02-09 12:40:00,57.68,57.81,57.61,57.63,28998.0,56.216,56.3427,56.1477,56.1672,28998.0
2018-02-09 12:45:00,57.62,57.75,57.56,57.58,41395.0,56.1575,56.2842,56.099,56.1185,41395.0
2018-02-09 12:50:00,57.58,57.83,57.55,57.81,36110.0,56.1185,56.3621,56.0893,56.3427,36110.0
2018-02-09 12:55:00,57.83,58.02,57.81,58.01,37152.0,56.3621,56.5473,56.3427,56.5376,37152.0
2018-02-09 13:00:00,58.01,58.01,57.77,57.84,58851.0,56.5376,56.5376,56.3037,56.3719,58851.0
2018-02-09 13:05:00,57.85,57.89,57.68,57.68,61509.0,56.3816,56.4206,56.216,56.216,61509.0
2018-02-09 13:10:00,57.67,57.88,57.63,57.84,128052.0,56.2062,56.4109,56.1672,56.3719,128052.0
2018-02-09 13:15:00,57.83,58.02,57.83,58.01,37179.0,56.3621,56.5473,56.3621,56.5376,37179.0
2018-02-09 13:20:00,57.99,58.16,57.9,58.06,82423.0,56.5181,56.6838,56.4304,56.5863,82423.0
2018-02-09 13:25:00,58.01,58.16,57.97,58.06,23356.0,56.5376,56.6838,56.4986,56.5863,23356.0
2018-02-09 13:30:00,58.08,58.21,57.99,58.01,27899.0,56.6058,56.7325,56.5181,56.5376,27899.0
2018-02-09 13:35:00,57.99,58.06,57.8,57.88,27105.0,56.5181,56.5863,56.3329,56.4109,27105.0
2018-02-09 13:40:00,57.86,58.05,57.86,58.03,25771.0,56.3914,56.5766,56.3914,56.5571,25771.0
2018-02-09 13:45:00,58.02,58.23,57.99,58.19,26377.0,56.5473,56.752,56.5181,56.713,26377.0
2018-02-09 13:50:00,58.21,58.34,58.13,58.31,38105.0,56.7325,56.8592,56.6545,56.83,38105.0
2018-02-09 13:55:00,58.32,58.53,58.32,58.44,61750.0,56.8397,57.0444,56.8397,56.9567,61750.0
2018-02-09 14:00:00,58.43,59.0,58.43,58.71,59114.0,56.9469,57.5025,56.9469,57.2198,59114.0
2018-02-09 14:05:00,58.7,58.7,58.49,58.57,50864.0,57.2101,57.2101,57.0054,57.0834,50864.0
2018-02-09 14:10:00,58.59,58.79,58.53,58.56,59771.0,57.1029,57.2978,57.0444,57.0736,59771.0
2018-02-09 14:15:00,58.58,58.82,58.5,58.69,57736.0,57.0931,57.327,57.0151,57.2003,57736.0
2018-02-09 14:20:00,58.7,58.83,58.66,58.79,84623.0,57.2101,57.3368,57.1711,57.2978,84623.0
2018-02-09 14:25:00,58.82,58.97,58.7,58.7,74604.0,57.327,57.4732,57.2101,57.2101,74604.0
2018-02-09 14:30:00,58.7,58.85,58.69,58.76,73992.0,57.2101,57.3563,57.2003,57.2685,73992.0
2018-02-09 14:35:00,58.75,58.89,58.7,58.83,35653.0,57.2588,57.3952,57.2101,57.3368,35653.0
2018-02-09 14:40:00,58.89,58.89,58.77,58.83,19572.0,57.3952,57.3952,57.2783,57.3368,19572.0
2018-02-09 14:45:00,58.85,58.94,58.81,58.85,42200.0,57.3563,57.444,57.3173,57.3563,42200.0
2018-02-09 14:50:00,58.85,59.03,58.85,58.94,19651.0,57.3563,57.5317,57.3563,57.444,19651.0
2018-02-09 14:55:00,58.93,58.96,58.82,58.84,16408.0,57.4342,57.4635,57.327,57.3465,16408.0
2018-02-09 15:00:00,58.83,58.83,58.59,58.66,28983.0,57.3368,57.3368,57.1029,57.1711,28983.0
2018-02-09 15:05:00,58.67,58.79,58.54,58.6,60774.0,57.1808,57.2978,57.0541,57.1126,60774.0
2018-02-09 15:10:00,58.58,58.78,58.47,58.75,33520.0,57.0931,57.288,56.9859,57.2588,33520.0
2018-02-09 15:15:00,58.79,58.87,58.66,58.87,20366.0,57.2978,57.3758,57.1711,57.3758,20366.0
2018-02-09 15:20:00,58.88,58.93,58.77,58.77,28531.0,57.3855,57.4342,57.2783,57.2783,28531.0
2018-02-09 15:25:00,58.78,58.94,58.76,58.83,33655.0,57.288,57.444,57.2685,57.3368,33655.0
2018-02-09 15:30:00,58.82,59.0,58.81,58.94,54308.0,57.327,57.5025,57.3173,57.444,54308.0
2018-02-09 15:35:00,58.97,59.06,58.85,58.95,54802.0,57.4732,57.5609,57.3563,57.4537,54802.0
2018-02-09 15:40:00,58.98,59.12,58.97,59.11,97610.0,57.483,57.6194,57.4732,57.6097,97610.0
2018-02-09 15:45:00,59.11,59.26,59.07,59.16,150854.0,57.6097,57.7559,57.5707,57.6584,150854.0
2018-02-09 15:50:00,59.15,59.31,59.03,59.28,141594.0,57.6486,57.8046,57.5317,57.7753,141594.0
2018-02-09 15:55:00,59.27,59.27,58.99,59.11,208091.0,57.7656,57.7656,57.4927,57.6097,208091.0
2018-02-12 09:30:00,59.55,59.66,59.4,59.48,86943.0,58.0385,58.1457,57.8923,57.9703,86943.0
2018-02-12 09:35:00,59.49,59.74,59.48,59.71,69195.0,57.98,58.2237,57.9703,58.1944,69195.0
2018-02-12 09:40:00,59.7,59.95,59.69,59.84,113573.0,58.1847,58.4283,58.1749,58.3211,113573.0
2018-02-12 09:45:00,59.85,59.9,59.53,59.53,91864.0,58.3309,58.3796,58.019,58.019,91864.0
2018-02-12 09:50:00,59.5,59.55,59.42,59.52,44928.0,57.9898,58.0385,57.9118,58.0093,44928.0
2018-02-12 09:55:00,59.51,59.52,59.11,59.11,31254.0,57.9995,58.0093,57.6097,57.6097,31254.0
2018-02-12 10:00:00,59.09,59.32,59.09,59.25,63729.0,57.5902,57.8143,57.5902,57.7461,63729.0
2018-02-12 10:05:00,59.26,59.27,58.92,59.03,50316.0,57.7559,57.7656,57.4245,57.5317,50316.0
2018-02-12 10:10:00,59.02,59.04,58.82,58.85,25987.0,57.5219,57.5414,57.327,57.3563,25987.0
2018-02-12 10:15:00,58.85,58.95,58.76,58.81,19909.0,57.3563,57.4537,57.2685,57.3173,19909.0
2018-02-12 10:20:00,58.79,58.86,58.65,58.65,30353.0,57.2978,57.366,57.1613,57.1613,30353.0
2018-02-12 10:25:00,58.64,58.74,58.55,58.64,37373.0,57.1516,57.2491,57.0639,57.1516,37373.0
2018-02-12 10:30:00,58.63,58.64,58.44,58.61,35596.0,57.1418,57.1516,56.9567,57.1224,35596.0
2018-02-12 10:35:00,58.6,58.86,58.59,58.8,90271.0,57.1126,57.366,57.1029,57.3075,90271.0
2018-02-12 10:40:00,58.8,58.81,58.45,58.53,27920.0,57.3075,57.3173,56.9664,57.0444,27920.0
2018-02-12 10:45:00,58.53,58.59,58.46,58.59,31316.0,57.0444,57.1029,56.9762,57.1029,31316.0
2018-02-12 10:50:00,58.63,58.65,58.56,58.56,24044.0,57.1418,57.1613,57.0736,57.0736,24044.0
2018-02-12 10:55:00,58.56,58.69,58.53,58.68,37331.0,57.0736,57.2003,57.0444,57.1906,37331.0
2018-02-12 11:00:00,58.67,58.74,58.58,58.65,29569.0,57.1808,57.2491,57.0931,57.1613,29569.0
2018-02-12 11:05:00,58.65,58.72,58.57,58.59,25932.0,57.1613,57.2296,57.0834,57.1029,25932.0
2018-02-12 11:10:00,58.57,58.66,58.46,58.65,30473.0,57.0834,57.1711,56.9762,57.1613,30473.0
2018-02-12 11:15:00,58.66,58.68,58.53,58.57,20391.0,57.1711,57.1906,57.0444,57.0834,20391.0
2018-02-12 11:20:00,58.57,58.6,58.52,58.57,17678.0,57.0834,57.1126,57.0346,57.0834,17678.0
2018-02-12 11:25:00,58.57,58.57,58.43,58.46,26080.0,57.0834,57.0834,56.9469,56.9762,26080.0
2018-02-12 11:30:00,58.45,58.48,58.3,58.35,44760.0,56.9664,56.9957,56.8202,56.869,44760.0
2018-02-12 11:35:00,58.33,58.36,58.26,58.34,66058.0,56.8495,56.8787,56.7812,56.8592,66058.0
2018-02-12 11:40:00,58.34,58.34,58.27,58.29,65780.0,56.8592,56.8592,56.791,56.8105,65780.0
2018-02-12 11:45:00,58.29,58.38,58.27,58.33,46812.0,56.8105,56.8982,56.791,56.8495,46812.0
2018-02-12 11:50:00,58.33,58.33,58.15,58.16,80075.0,56.8495,56.8495,56.674,56.6838,80075.0
2018-02-12 11:55:00,58.15,58.21,58.07,58.13,95167.0,56.674,56.7325,56.5961,56.6545,95167.0
2018-02-12 12:00:00,58.13,58.25,58.04,58.23,52763.0,56.6545,56.7715,56.5668,56.752,52763.0
2018-02-12 12:05:00,58.23,58.27,58.19,58.27,23752.0,56.752,56.791,56.713,56.791,23752.0
2018-02-12 12:10:00,58.27,58.28,58.15,58.28,48331.0,56.791,56.8007,56.674,56.8007,48331.0
2018-02-12 12:15:00,58.27,58.34,58.22,58.32,110891.0,56.791,56.8592,56.7423,56.8397,110891.0
2018-02-12 12:20:00,58.33,58.34,58.27,58.3,25275.0,56.8495,56.8592,56.791,56.8202,25275.0
2018-02-12 12:25:00,58.3,58.31,58.21,58.22,54163.0,56.8202,56.83,56.7325,56.7423,54163.0
2018-02-12 12:30:00,58.23,58.48,58.2,58.48,78700.0,56.752,56.9957,56.7228,56.9957,78700.0
2018-02-12 12:35:00,58.5,58.5,58.11,58.39,78782.0,57.0151,57.0151,56.635,56.9079,78782.0
2018-02-12 12:40:00,58.39,58.51,58.32,58.46,27658.0,56.9079,57.0249,56.8397,56.9762,27658.0
2018-02-12 12:45:00,58.46,58.54,58.45,58.47,12562.0,56.9762,57.0541,56.9664,56.9859,12562.0
2018-02-12 12:50:00,58.48,58.66,58.48,58.64,17735.0,56.9957,57.1711,56.9957,57.1516,17735.0
2018-02-12 12:55:00,58.64,58.65,58.56,58.6,19494.0,57.1516,57.1613,57.0736,57.1126,19494.0
2018-02-12 13:00:00,58.61,58.81,58.61,58.78,34210.0,57.1224,57.3173,57.1224,57.288,34210.0
2018-02-12 13:05:00,58.75,58.75,58.5,58.51,68571.0,57.2588,57.2588,57.0151,57.0249,68571.0
2018-02-12 13:10:00,58.5,58.56,58.49,58.53,16890.0,57.0151,57.0736,57.0054,57.0444,16890.0
2018-02-12 13:15:00,58.52,58.52,58.4,58.44,22186.0,57.0346,57.0346,56.9177,56.9567,22186.0
2018-02-12 13:20:00,58.43,58.58,58.39,58.55,17192.0,56.9469,57.0931,56.9079,57.0639,17192.0
2018-02-12 13:25:00,58.55,58.6,58.53,58.6,25798.0,57.0639,57.1126,57.0444,57.1126,25798.0
2018-02-12 13:30:00,58.61,58.65,58.57,58.58,12635.0,57.1224,57.1613,57.0834,57.0931,12635.0
2018-02-12 13:35:00,58.58,58.59,58.49,58.55,16505.0,57.0931,57.1029,57.0054,57.0639,16505.0
2018-02-12 13:40:00,58.54,58.54,58.49,58.54,15742.0,57.0541,57.0541,57.0054,57.0541,15742.0
2018-02-12 13:45:00,58.54,58.54,58.41,58.44,26358.0,57.0541,57.0541,56.9274,56.9567,26358.0
2018-02-12 13:50:00,58.44,58.59,58.43,58.59,25867.0,56.9567,57.1029,56.9469,57.1029,25867.0
2018-02-12 13:55:00,58.59,58.64,58.52,58.52,58728.0,57.1029,57.1516,57.0346,57.0346,58728.0
2018-02-12 14:00:00,58.51,58.54,58.42,58.44,27831.0,57.0249,57.0541,56.9372,56.9567,27831.0
2018-02-12 14:05:00,58.43,58.47,58.39,58.45,26921.0,56.9469,56.9859,56.9079,56.9664,26921.0
2018-02-12 14:10:00,58.44,58.5,58.42,58.43,50848.0,56.9567,57.0151,56.9372,56.9469,50848.0
2018-02-12 14:15:00,58.43,58.44,58.38,58.4,30344.0,56.9469,56.9567,56.8982,56.9177,30344.0
2018-02-12 14:20:00,58.4,58.54,58.39,58.54,49412.0,56.9177,57.0541,56.9079,57.0541,49412.0
2018-02-12 14:25:00,58.54,58.63,58.49,58.62,60331.0,57.0541,57.1418,57.0054,57.1321,60331.0
2018-02-12 14:30:00,58.6,58.61,58.46,58.46,27892.0,57.1126,57.1224,56.9762,56.9762,27892.0
2018-02-12 14:35:00,58.46,58.48,58.39,58.41,32703.0,56.9762,56.9957,56.9079,56.9274,32703.0
2018-02-12 14:40:00,58.41,58.41,58.3,58.3,37159.0,56.9274,56.9274,56.8202,56.8202,37159.0
2018-02-12 14:45:00,58.3,58.3,58.23,58.23,38657.0,56.8202,56.8202,56.752,56.752,38657.0
2018-02-12 14:50:00,58.23,58.24,58.13,58.15,62420.0,56.752,56.7617,56.6545,56.674,62420.0
2018-02-12 14:55:00,58.15,58.17,58.03,58.04,50642.0,56.674,56.6935,56.5571,56.5668,50642.0
2018-02-12 15:00:00,58.05,58.11,58.02,58.08,60692.0,56.5766,56.635,56.5473,56.6058,60692.0
2018-02-12 15:05:00,58.08,58.18,58.07,58.18,78910.0,56.6058,56.7033,56.5961,56.7033,78910.0
2018-02-12 15:10:00,58.18,58.19,58.1,58.18,53000.0,56.7033,56.713,56.6253,56.7033,53000.0
2018-02-12 15:15:00,58.18,58.19,58.08,58.09,55056.0,56.7033,56.713,56.6058,56.6156,55056.0
2018-02-12 15:20:00,58.09,58.18,58.08,58.15,51143.0,56.6156,56.7033,56.6058,56.674,51143.0
2018-02-12 15:25:00,58.15,58.16,58.05,58.08,47550.0,56.674,56.6838,56.5766,56.6058,47550.0
2018-02-12 15:30:00,58.08,58.13,58.0,58.05,63037.0,56.6058,56.6545,56.5278,56.5766,63037.0
2018-02-12 15:35:00,58.06,58.07,57.97,58.05,81082.0,56.5863,56.5961,56.4986,56.5766,81082.0
2018-02-12 15:40:00,58.06,58.26,58.06,58.26,88312.0,56.5863,56.7812,56.5863,56.7812,88312.0
2018-02-12 15:45:00,58.27,58.27,58.05,58.08,232154.0,56.791,56.791,56.5766,56.6058,232154.0
2018-02-12 15:50:00,58.07,58.16,57.99,58.11,242335.0,56.5961,56.6838,56.5181,56.635,242335.0
2018-02-12 15:55:00,58.11,58.13,58.0,58.03,245926.0,56.635,56.6545,56.5278,56.5571,245926.0
2018-02-13 09:30:00,57.58,57.96,57.52,57.58,61644.0,56.1185,56.4889,56.06,56.1185,61644.0
2018-02-13 09:35:00,57.57,57.65,57.44,57.58,65628.0,56.1087,56.1867,55.982,56.1185,65628.0
2018-02-13 09:40:00,57.56,57.6,57.27,57.42,96464.0,56.099,56.138,55.8164,55.9626,96464.0
2018-02-13 09:45:00,57.42,57.56,57.38,57.55,62518.0,55.9626,56.099,55.9236,56.0893,62518.0
2018-02-13 09:50:00,57.55,57.83,57.52,57.81,212843.0,56.0893,56.3621,56.06,56.3427,212843.0
2018-02-13 09:55:00,57.79,57.95,57.69,57.91,114072.0,56.3232,56.4791,56.2257,56.4401,114072.0
2018-02-13 10:00:00,57.9,57.96,57.7,57.76,69129.0,56.4304,56.4889,56.2354,56.2939,69129.0
2018-02-13 10:05:00,57.77,57.77,57.43,57.45,51327.0,56.3037,56.3037,55.9723,55.9918,51327.0
2018-02-13 10:10:00,57.45,57.51,57.44,57.47,30093.0,55.9918,56.0503,55.982,56.0113,30093.0
2018-02-13 10:15:00,57.46,57.51,57.44,57.48,27359.0,56.0015,56.0503,55.982,56.021,27359.0
2018-02-13 10:20:00,57.47,57.49,57.36,57.36,96089.0,56.0113,56.0308,55.9041,55.9041,96089.0
2018-02-13 10:25:00,57.35,57.49,57.32,57.48,154278.0,55.8943,56.0308,55.8651,56.021,154278.0
2018-02-13 10:30:00,57.5,57.62,57.49,57.58,57727.0,56.0405,56.1575,56.0308,56.1185,57727.0
2018-02-13 10:35:00,57.57,57.62,57.52,57.59,40073.0,56.1087,56.1575,56.06,56.1282,40073.0
2018-02-13 10:40:00,57.6,57.61,57.48,57.5,62627.0,56.138,56.1477,56.021,56.0405,62627.0
2018-02-13 10:45:00,57.5,57.66,57.49,57.65,63229.0,56.0405,56.1965,56.0308,56.1867,63229.0
2018-02-13 10:50:00,57.64,57.66,57.57,57.65,24236.0,56.177,56.1965,56.1087,56.1867,24236.0
2018-02-13 10:55:00,57.65,57.66,57.54,57.6,34683.0,56.1867,56.1965,56.0795,56.138,34683.0
2018-02-13 11:00:00,57.6,57.64,57.56,57.57,21040.0,56.138,56.177,56.099,56.1087,21040.0
2018-02-13 11:05:00,57.56,57.65,57.53,57.59,25170.0,56.099,56.1867,56.0698,56.1282,25170.0
2018-02-13 11:10:00,57.6,57.64,57.56,57.57,21363.0,56.138,56.177,56.099,56.1087,21363.0
2018-02-13 11:15:00,57.58,57.59,57.48,57.55,19103.0,56.1185,56.1282,56.021,56.0893,19103.0
2018-02-13 11:20:00,57.57,57.61,57.53,57.58,28076.0,56.1087,56.1477,56.0698,56.1185,28076.0
2018-02-13 11:25:00,57.6,57.62,57.46,57.48,20787.0,56.138,56.1575,56.0015,56.021,20787.0
2018-02-13 11:30:00,57.48,57.53,57.45,57.46,20990.0,56.021,56.0698,55.9918,56.0015,20990.0
2018-02-13 11:35:00,57.46,57.5,57.41,57.44,37666.0,56.0015,56.0405,55.9528,55.982,37666.0
2018-02-13 11:40:00,57.45,57.46,57.38,57.4,58407.0,55.9918,56.0015,55.9236,55.9431,58407.0
2018-02-13 11:45:00,57.4,57.62,57.4,57.59,35932.0,55.9431,56.1575,55.9431,56.1282,35932.0
2018-02-13 11:50:00,57.59,57.66,57.58,57.62,57378.0,56.1282,56.1965,56.1185,56.1575,57378.0
2018-02-13 11:55:00,57.64,57.65,57.61,57.64,31866.0,56.177,56.1867,56.1477,56.177,31866.0
2018-02-13 12:00:00,57.64,57.67,57.6,57.62,19245.0,56.177,56.2062,56.138,56.1575,19245.0
2018-02-13 12:05:00,57.62,57.62,57.45,57.48,16437.0,56.1575,56.1575,55.9918,56.021,16437.0
2018-02-13 12:10:00,57.47,57.51,57.44,57.47,14200.0,56.0113,56.0503,55.982,56.0113,14200.0
2018-02-13 12:15:00,57.5,57.5,57.38,57.39,40056.0,56.0405,56.0405,55.9236,55.9333,40056.0
2018-02-13 12:20:00,57.39,57.41,57.32,57.34,21214.0,55.9333,55.9528,55.8651,55.8846,21214.0
2018-02-13 12:25:00,57.33,57.35,57.27,57.28,21676.0,55.8748,55.8943,55.8164,55.8261,21676.0
2018-02-13 12:30:00,57.28,57.3,57.12,57.14,42532.0,55.8261,55.8456,55.6702,55.6897,42532.0
2018-02-13 12:35:00,57.15,57.32,57.15,57.32,10600.0,55.6994,55.8651,55.6994,55.8651,10600.0
2018-02-13 12:40:00,57.33,57.36,57.32,57.33,11294.0,55.8748,55.9041,55.8651,55.8748,11294.0
2018-02-13 12:45:00,57.33,57.35,57.29,57.32,11750.0,55.8748,55.8943,55.8359,55.8651,11750.0
2018-02-13 12:50:00,57.34,57.35,57.29,57.34,13778.0,55.8846,55.8943,55.8359,55.8846,13778.0
2018-02-13 12:55:00,57.35,57.37,57.14,57.36,43262.0,55.8943,55.9138,55.6897,55.9041,43262.0
2018-02-13 13:00:00,57.37,57.44,57.37,57.42,41572.0,55.9138,55.982,55.9138,55.9626,41572.0
2018-02-13 13:05:00,57.42,57.49,57.41,57.49,33154.0,55.9626,56.0308,55.9528,56.0308,33154.0
2018-02-13 13:10:00,57.48,57.51,57.41,57.43,73324.0,56.021,56.0503,55.9528,55.9723,73324.0
2018-02-13 13:15:00,57.43,57.5,57.36,57.48,49924.0,55.9723,56.0405,55.9041,56.021,49924.0
2018-02-13 13:20:00,57.48,57.54,57.46,57.54,45755.0,56.021,56.0795,56.0015,56.0795,45755.0
2018-02-13 13:25:00,57.53,57.6,57.52,57.59,42319.0,56.0698,56.138,56.06,56.1282,42319.0
2018-02-13 13:30:00,57.59,57.63,57.57,57.61,36278.0,56.1282,56.1672,56.1087,56.1477,36278.0
2018-02-13 13:35:00,57.61,57.65,57.53,57.62,39276.0,56.1477,56.1867,56.0698,56.1575,39276.0
2018-02-13 13:40:00,57.62,57.7,57.58,57.7,45013.0,56.1575,56.2354,56.1185,56.2354,45013.0
2018-02-13 13:45:00,57.7,57.84,57.68,57.84,31476.0,56.2354,56.3719,56.216,56.3719,31476.0
2018-02-13 13:50:00,57.84,57.93,57.83,57.92,52140.0,56.3719,56.4596,56.3621,56.4499,52140.0
2018-02-13 13:55:00,57.92,57.93,57.8,57.82,59550.0,56.4499,56.4596,56.3329,56.3524,59550.0
2018-02-13 14:00:00,57.83,57.84,57.73,57.73,32825.0,56.3621,56.3719,56.2647,56.2647,32825.0
2018-02-13 14:05:00,57.73,57.73,57.59,57.65,86808.0,56.2647,56.2647,56.1282,56.1867,86808.0
2018-02-13 14:10:00,57.65,57.81,57.64,57.74,56386.0,56.1867,56.3427,56.177,56.2744,56386.0
2018-02-13 14:15:00,57.77,57.8,57.71,57.72,40297.0,56.3037,56.3329,56.2452,56.2549,40297.0
2018-02-13 14:20:00,57.75,57.9,57.75,57.85,97280.0,56.2842,56.4304,56.2842,56.3816,97280.0
2018-02-13 14:25:00,57.85,57.85,57.75,57.76,46272.0,56.3816,56.3816,56.2842,56.2939,46272.0
2018-02-13 14:30:00,57.76,57.83,57.76,57.79,33067.0,56.2939,56.3621,56.2939,56.3232,33067.0
2018-02-13 14:35:00,57.8,57.87,57.77,57.81,42121.0,56.3329,56.4011,56.3037,56.3427,42121.0
2018-02-13 14:40:00,57.82,57.88,57.81,57.85,28925.0,56.3524,56.4109,56.3427,56.3816,28925.0
2018-02-13 14:45:00,57.85,57.91,57.85,57.9,44387.0,56.3816,56.4401,56.3816,56.4304,44387.0
2018-02-13 14:50:00,57.9,58.02,57.9,58.0,41255.0,56.4304,56.5473,56.4304,56.5278,41255.0
2018-02-13 14:55:00,58.0,58.11,57.96,57.96,283548.0,56.5278,56.635,56.4889,56.4889,283548.0
2018-02-13 15:00:00,57.97,58.16,57.94,58.07,52046.0,56.4986,56.6838,56.4694,56.5961,52046.0
2018-02-13 15:05:00,58.07,58.18,58.07,58.09,52452.0,56.5961,56.7033,56.5961,56.6156,52452.0
2018-02-13 15:10:00,58.09,58.09,57.95,58.05,49222.0,56.6156,56.6156,56.4791,56.5766,49222.0
2018-02-13 15:15:00,58.05,58.07,58.02,58.02,48539.0,56.5766,56.5961,56.5473,56.5473,48539.0
2018-02-13 15:20:00,58.02,58.02,57.95,58.0,50862.0,56.5473,56.5473,56.4791,56.5278,50862.0
2018-02-13 15:25:00,58.0,58.04,57.91,57.92,91273.0,56.5278,56.5668,56.4401,56.4499,91273.0
2018-02-13 15:30:00,57.91,57.91,57.87,57.87,39065.0,56.4401,56.4401,56.4011,56.4011,39065.0
2018-02-13 15:35:00,57.87,57.94,57.87,57.9,35007.0,56.4011,56.4694,56.4011,56.4304,35007.0
2018-02-13 15:40:00,57.9,57.91,57.79,57.79,101032.0,56.4304,56.4401,56.3232,56.3232,101032.0
2018-02-13 15:45:00,57.8,57.87,57.79,57.81,97402.0,56.3329,56.4011,56.3232,56.3427,97402.0
2018-02-13 15:50:00,57.81,57.81,57.65,57.68,175681.0,56.3427,56.3427,56.1867,56.216,175681.0
2018-02-13 15:55:00,57.69,57.71,57.58,57.59,409986.0,56.2257,56.2452,56.1185,56.1282,409986.0
2018-02-14 09:30:00,57.25,57.42,57.03,57.03,69944.0,55.7969,55.9626,55.5825,55.5825,69944.0
2018-02-14 09:35:00,57.06,57.19,56.96,57.12,134843.0,55.6117,55.7384,55.5142,55.6702,134843.0
2018-02-14 09:40:00,57.12,57.36,57.01,57.26,88084.0,55.6702,55.9041,55.563,55.8066,88084.0
2018-02-14 09:45:00,57.28,57.28,57.12,57.15,55597.0,55.8261,55.8261,55.6702,55.6994,55597.0
2018-02-14 09:50:00,57.15,57.24,57.15,57.2,42965.0,55.6994,55.7871,55.6994,55.7481,42965.0
2018-02-14 09:55:00,57.2,57.25,57.1,57.12,45553.0,55.7481,55.7969,55.6507,55.6702,45553.0
2018-02-14 10:00:00,57.13,57.21,57.13,57.17,27712.0,55.6799,55.7579,55.6799,55.7189,27712.0
2018-02-14 10:05:00,57.18,57.31,57.17,57.3,65874.0,55.7286,55.8553,55.7189,55.8456,65874.0
2018-02-14 10:10:00,57.3,57.38,57.23,57.31,52710.0,55.8456,55.9236,55.7774,55.8553,52710.0
2018-02-14 10:15:00,57.31,57.38,57.24,57.38,50251.0,55.8553,55.9236,55.7871,55.9236,50251.0
2018-02-14 10:20:00,57.36,57.42,57.35,57.41,104519.0,55.9041,55.9626,55.8943,55.9528,104519.0
2018-02-14 10:25:00,57.41,57.54,57.4,57.49,120617.0,55.9528,56.0795,55.9431,56.0308,120617.0
2018-02-14 10:30:00,57.49,57.51,57.34,57.36,64310.0,56.0308,56.0503,55.8846,55.9041,64310.0
2018-02-14 10:35:00,57.36,57.72,57.31,57.68,75521.0,55.9041,56.2549,55.8553,56.216,75521.0
2018-02-14 10:40:00,57.67,57.69,57.37,57.44,212914.0,56.2062,56.2257,55.9138,55.982,212914.0
2018-02-14 10:45:00,57.45,57.72,57.45,57.65,42002.0,55.9918,56.2549,55.9918,56.1867,42002.0
2018-02-14 10:50:00,57.64,57.76,57.64,57.75,84422.0,56.177,56.2939,56.177,56.2842,84422.0
2018-02-14 10:55:00,57.73,57.84,57.73,57.82,68260.0,56.2647,56.3719,56.2647,56.3524,68260.0
2018-02-14 11:00:00,57.82,57.83,57.7,57.7,57206.0,56.3524,56.3621,56.2354,56.2354,57206.0
2018-02-14 11:05:00,57.7,57.71,57.64,57.66,83846.0,56.2354,56.2452,56.177,56.1965,83846.0
2018-02-14 11:10:00,57.66,57.83,57.65,57.82,36894.0,56.1965,56.3621,56.1867,56.3524,36894.0
2018-02-14 11:15:00,57.8,57.83,57.74,57.82,50116.0,56.3329,56.3621,56.2744,56.3524,50116.0
2018-02-14 11:20:00,57.81,57.82,57.68,57.74,33314.0,56.3427,56.3524,56.216,56.2744,33314.0
2018-02-14 11:25:00,57.75,57.76,57.6,57.62,27481.0,56.2842,56.2939,56.138,56.1575,27481.0
2018-02-14 11:30:00,57.63,57.65,57.5,57.51,41315.0,56.1672,56.1867,56.0405,56.0503,41315.0
2018-02-14 11:35:00,57.51,57.69,57.45,57.66,17934.0,56.0503,56.2257,55.9918,56.1965,17934.0
2018-02-14 11:40:00,57.66,57.68,57.6,57.63,16015.0,56.1965,56.216,56.138,56.1672,16015.0
2018-02-14 11:45:00,57.63,57.63,57.45,57.47,26537.0,56.1672,56.1672,55.9918,56.0113,26537.0
2018-02-14 11:50:00,57.47,57.52,57.39,57.42,38298.0,56.0113,56.06,55.9333,55.9626,38298.0
2018-02-14 11:55:00,57.43,57.45,57.39,57.42,13492.0,55.9723,55.9918,55.9333,55.9626,13492.0
2018-02-14 12:00:00,57.42,57.48,57.41,57.43,14887.0,55.9626,56.021,55.9528,55.9723,14887.0
2018-02-14 12:05:00,57.42,57.47,57.4,57.42,16378.0,55.9626,56.0113,55.9431,55.9626,16378.0
2018-02-14 12:10:00,57.43,57.46,57.4,57.45,9791.0,55.9723,56.0015,55.9431,55.9918,9791.0
2018-02-14 12:15:00,57.45,57.45,57.35,57.35,9083.0,55.9918,55.9918,55.8943,55.8943,9083.0
2018-02-14 12:20:00,57.36,57.37,57.3,57.36,17590.0,55.9041,55.9138,55.8456,55.9041,17590.0
2018-02-14 12:25:00,57.37,57.5,57.37,57.47,21993.0,55.9138,56.0405,55.9138,56.0113,21993.0
2018-02-14 12:30:00,57.48,57.51,57.46,57.5,8550.0,56.021,56.0503,56.0015,56.0405,8550.0
2018-02-14 12:35:00,57.5,57.66,57.49,57.61,18898.0,56.0405,56.1965,56.0308,56.1477,18898.0
2018-02-14 12:40:00,57.61,57.61,57.55,57.57,26273.0,56.1477,56.1477,56.0893,56.1087,26273.0
2018-02-14 12:45:00,57.58,57.58,57.37,57.4,75345.0,56.1185,56.1185,55.9138,55.9431,75345.0
2018-02-14 12:50:00,57.4,57.57,57.39,57.55,70888.0,55.9431,56.1087,55.9333,56.0893,70888.0
2018-02-14 12:55:00,57.55,57.61,57.53,57.55,82037.0,56.0893,56.1477,56.0698,56.0893,82037.0
2018-02-14 13:00:00,57.53,57.54,57.37,57.45,87265.0,56.0698,56.0795,55.9138,55.9918,87265.0
2018-02-14 13:05:00,57.45,57.52,57.45,57.45,28652.0,55.9918,56.06,55.9918,55.9918,28652.0
2018-02-14 13:10:00,57.46,57.56,57.45,57.55,60918.0,56.0015,56.099,55.9918,56.0893,60918.0
2018-02-14 13:15:00,57.55,57.58,57.43,57.45,75125.0,56.0893,56.1185,55.9723,55.9918,75125.0
2018-02-14 13:20:00,57.45,57.61,57.44,57.55,81278.0,55.9918,56.1477,55.982,56.0893,81278.0
2018-02-14 13:25:00,57.56,57.6,57.5,57.54,136016.0,56.099,56.138,56.0405,56.0795,136016.0
2018-02-14 13:30:00,57.54,57.58,57.37,57.44,193064.0,56.0795,56.1185,55.9138,55.982,193064.0
2018-02-14 13:35:00,57.44,57.56,57.42,57.53,21773.0,55.982,56.099,55.9626,56.0698,21773.0
2018-02-14 13:40:00,57.53,57.53,57.4,57.4,26027.0,56.0698,56.0698,55.9431,55.9431,26027.0
2018-02-14 13:45:00,57.4,57.4,57.3,57.4,71215.0,55.9431,55.9431,55.8456,55.9431,71215.0
2018-02-14 13:50:00,57.39,57.42,57.33,57.35,42243.0,55.9333,55.9626,55.8748,55.8943,42243.0
2018-02-14 13:55:00,57.34,57.4,57.33,57.37,36523.0,55.8846,55.9431,55.8748,55.9138,36523.0
2018-02-14 14:00:00,57.36,57.52,57.36,57.47,45531.0,55.9041,56.06,55.9041,56.0113,45531.0
2018-02-14 14:05:00,57.48,57.51,57.4,57.45,44459.0,56.021,56.0503,55.9431,55.9918,44459.0
2018-02-14 14:10:00,57.46,57.51,57.42,57.46,35222.0,56.0015,56.0503,55.9626,56.0015,35222.0
2018-02-14 14:15:00,57.46,57.54,57.43,57.54,274179.0,56.0015,56.0795,55.9723,56.0795,274179.0
2018-02-14 14:20:00,57.57,57.74,57.55,57.72,35062.0,56.1087,56.2744,56.0893,56.2549,35062.0
2018-02-14 14:25:00,57.72,57.79,57.71,57.72,46148.0,56.2549,56.3232,56.2452,56.2549,46148.0
2018-02-14 14:30:00,57.73,57.77,57.68,57.71,32615.0,56.2647,56.3037,56.216,56.2452,32615.0
2018-02-14 14:35:00,57.72,57.86,57.69,57.86,44643.0,56.2549,56.3914,56.2257,56.3914,44643.0
2018-02-14 14:40:00,57.87,58.01,57.86,58.01,53083.0,56.4011,56.5376,56.3914,56.5376,53083.0
2018-02-14 14:45:00,58.01,58.2,58.0,58.14,93507.0,56.5376,56.7228,56.5278,56.6643,93507.0
2018-02-14 14:50:00,58.14,58.38,58.12,58.37,73842.0,56.6643,56.8982,56.6448,56.8884,73842.0
2018-02-14 14:55:00,58.37,58.61,58.37,58.42,121088.0,56.8884,57.1224,56.8884,56.9372,121088.0
2018-02-14 15:00:00,58.42,58.45,58.33,58.35,65759.0,56.9372,56.9664,56.8495,56.869,65759.0
2018-02-14 15:05:00,58.34,58.38,58.33,58.36,36538.0,56.8592,56.8982,56.8495,56.8787,36538.0
2018-02-14 15:10:00,58.37,58.55,58.35,58.54,78338.0,56.8884,57.0639,56.869,57.0541,78338.0
2018-02-14 15:15:00,58.55,58.66,58.46,58.66,102221.0,57.0639,57.1711,56.9762,57.1711,102221.0
2018-02-14 15:20:00,58.66,58.69,58.58,58.6,79557.0,57.1711,57.2003,57.0931,57.1126,79557.0
2018-02-14 15:25:00,58.6,58.67,58.59,58.6,52510.0,57.1126,57.1808,57.1029,57.1126,52510.0
2018-02-14 15:30:00,58.59,58.62,58.58,58.6,57066.0,57.1029,57.1321,57.0931,57.1126,57066.0
2018-02-14 15:35:00,58.59,58.6,58.46,58.49,50828.0,57.1029,57.1126,56.9762,57.0054,50828.0
2018-02-14 15:40:00,58.49,58.56,58.45,58.45,62209.0,57.0054,57.0736,56.9664,56.9664,62209.0
2018-02-14 15:45:00,58.45,58.57,58.44,58.57,92049.0,56.9664,57.0834,56.9567,57.0834,92049.0
2018-02-14 15:50:00,58.57,58.69,58.57,58.63,144390.0,57.0834,57.2003,57.0834,57.1418,144390.0
2018-02-14 15:55:00,58.64,58.65,58.47,58.49,227905.0,57.1516,57.1613,56.9859,57.0054,227905.0
2018-02-15 09:30:00,59.21,59.62,58.99,59.02,174558.0,57.7071,58.1067,57.4927,57.5219,174558.0
2018-02-15 09:35:00,59.02,59.03,58.15,58.21,128885.0,57.5219,57.5317,56.674,56.7325,128885.0
2018-02-15 09:40:00,58.21,58.31,58.09,58.27,64069.0,56.7325,56.83,56.6156,56.791,64069.0
2018-02-15 09:45:00,58.29,58.44,58.27,58.38,97958.0,56.8105,56.9567,56.791,56.8982,97958.0
2018-02-15 09:50:00,58.36,58.46,58.31,58.38,39746.0,56.8787,56.9762,56.83,56.8982,39746.0
2018-02-15 09:55:00,58.38,58.51,58.33,58.35,23715.0,56.8982,57.0249,56.8495,56.869,23715.0
2018-02-15 10:00:00,58.36,58.51,58.35,58.41,106897.0,56.8787,57.0249,56.869,56.9274,106897.0
2018-02-15 10:05:00,58.4,58.64,58.34,58.62,52103.0,56.9177,57.1516,56.8592,57.1321,52103.0
2018-02-15 10:10:00,58.64,58.69,58.41,58.41,85904.0,57.1516,57.2003,56.9274,56.9274,85904.0
2018-02-15 10:15:00,58.4,58.5,58.39,58.5,29203.0,56.9177,57.0151,56.9079,57.0151,29203.0
2018-02-15 10:20:00,58.49,58.53,58.44,58.5,22265.0,57.0054,57.0444,56.9567,57.0151,22265.0
2018-02-15 10:25:00,58.5,58.59,58.48,58.53,51416.0,57.0151,57.1029,56.9957,57.0444,51416.0
2018-02-15 10:30:00,58.53,58.55,58.38,58.39,41007.0,57.0444,57.0639,56.8982,56.9079,41007.0
2018-02-15 10:35:00,58.38,58.42,58.34,58.34,29381.0,56.8982,56.9372,56.8592,56.8592,29381.0
2018-02-15 10:40:00,58.33,58.41,58.31,58.39,35298.0,56.8495,56.9274,56.83,56.9079,35298.0
2018-02-15 10:45:00,58.38,58.41,58.14,58.16,44839.0,56.8982,56.9274,56.6643,56.6838,44839.0
2018-02-15 10:50:00,58.14,58.3,58.14,58.29,27512.0,56.6643,56.8202,56.6643,56.8105,27512.0
2018-02-15 10:55:00,58.29,58.41,58.2,58.4,31951.0,56.8105,56.9274,56.7228,56.9177,31951.0
2018-02-15 11:00:00,58.4,58.41,58.33,58.37,16374.0,56.9177,56.9274,56.8495,56.8884,16374.0
2018-02-15 11:05:00,58.41,58.44,58.37,58.42,16597.0,56.9274,56.9567,56.8884,56.9372,16597.0
2018-02-15 11:10:00,58.41,58.58,58.38,58.47,23842.0,56.9274,57.0931,56.8982,56.9859,23842.0
2018-02-15 11:15:00,58.47,58.51,58.4,58.41,12565.0,56.9859,57.0249,56.9177,56.9274,12565.0
2018-02-15 11:20:00,58.42,58.43,58.39,58.4,13970.0,56.9372,56.9469,56.9079,56.9177,13970.0
2018-02-15 11:25:00,58.41,58.53,58.4,58.53,18618.0,56.9274,57.0444,56.9177,57.0444,18618.0
2018-02-15 11:30:00,58.52,58.52,58.42,58.42,3600.0,57.0346,57.0346,56.9372,56.9372,3600.0
2018-02-15 11:35:00,58.44,58.46,58.41,58.45,19403.0,56.9567,56.9762,56.9274,56.9664,19403.0
2018-02-15 11:40:00,58.45,58.62,58.45,58.62,16687.0,56.9664,57.1321,56.9664,57.1321,16687.0
2018-02-15 11:45:00,58.62,58.62,58.55,58.58,11621.0,57.1321,57.1321,57.0639,57.0931,11621.0
2018-02-15 11:50:00,58.57,58.63,58.57,58.61,12759.0,57.0834,57.1418,57.0834,57.1224,12759.0
2018-02-15 11:55:00,58.59,58.63,58.5,58.57,29814.0,57.1029,57.1418,57.0151,57.0834,29814.0
2018-02-15 12:00:00,58.56,58.67,58.56,58.58,27912.0,57.0736,57.1808,57.0736,57.0931,27912.0
2018-02-15 12:05:00,58.57,58.61,58.51,58.6,14359.0,57.0834,57.1224,57.0249,57.1126,14359.0
2018-02-15 12:10:00,58.6,58.61,58.56,58.58,11323.0,57.1126,57.1224,57.0736,57.0931,11323.0
2018-02-15 12:15:00,58.58,58.7,58.57,58.67,22802.0,57.0931,57.2101,57.0834,57.1808,22802.0
2018-02-15 12:20:00,58.65,58.65,58.57,58.6,11801.0,57.1613,57.1613,57.0834,57.1126,11801.0
2018-02-15 12:25:00,58.61,58.64,58.58,58.64,10524.0,57.1224,57.1516,57.0931,57.1516,10524.0
2018-02-15 12:30:00,58.63,58.71,58.63,58.7,19650.0,57.1418,57.2198,57.1418,57.2101,19650.0
2018-02-15 12:35:00,58.7,58.72,58.69,58.72,7396.0,57.2101,57.2296,57.2003,57.2296,7396.0
2018-02-15 12:40:00,58.72,58.73,58.65,58.68,12970.0,57.2296,57.2393,57.1613,57.1906,12970.0
2018-02-15 12:45:00,58.69,58.74,58.69,58.71,10996.0,57.2003,57.2491,57.2003,57.2198,10996.0
2018-02-15 12:50:00,58.71,58.77,58.7,58.76,15440.0,57.2198,57.2783,57.2101,57.2685,15440.0
2018-02-15 12:55:00,58.77,58.89,58.76,58.89,22189.0,57.2783,57.3952,57.2685,57.3952,22189.0
2018-02-15 13:00:00,58.88,58.93,58.88,58.93,7150.0,57.3855,57.4342,57.3855,57.4342,7150.0
2018-02-15 13:05:00,58.92,59.02,58.92,58.96,21349.0,57.4245,57.5219,57.4245,57.4635,21349.0
2018-02-15 13:10:00,58.96,59.01,58.95,59.01,13780.0,57.4635,57.5122,57.4537,57.5122,13780.0
2018-02-15 13:15:00,59.02,59.07,59.0,59.05,19724.0,57.5219,57.5707,57.5025,57.5512,19724.0
2018-02-15 13:20:00,59.07,59.07,59.0,59.05,27760.0,57.5707,57.5707,57.5025,57.5512,27760.0
2018-02-15 13:25:00,59.04,59.05,58.77,58.85,21554.0,57.5414,57.5512,57.2783,57.3563,21554.0
2018-02-15 13:30:00,58.84,58.84,58.77,58.79,7661.0,57.3465,57.3465,57.2783,57.2978,7661.0
2018-02-15 13:35:00,58.77,58.89,58.74,58.76,16869.0,57.2783,57.3952,57.2491,57.2685,16869.0
2018-02-15 13:40:00,58.74,58.8,58.72,58.77,19369.0,57.2491,57.3075,57.2296,57.2783,19369.0
2018-02-15 13:45:00,58.76,58.94,58.75,58.93,46465.0,57.2685,57.444,57.2588,57.4342,46465.0
2018-02-15 13:50:00,58.93,58.96,58.87,58.89,22120.0,57.4342,57.4635,57.3758,57.3952,22120.0
2018-02-15 13:55:00,58.89,58.9,58.8,58.87,26967.0,57.3952,57.405,57.3075,57.3758,26967.0
2018-02-15 14:00:00,58.87,58.9,58.86,58.9,20816.0,57.3758,57.405,57.366,57.405,20816.0
2018-02-15 14:05:00,58.9,59.29,58.9,59.19,150602.0,57.405,57.7851,57.405,57.6876,150602.0
2018-02-15 14:10:00,59.19,59.58,59.19,59.32,248811.0,57.6876,58.0677,57.6876,57.8143,248811.0
2018-02-15 14:15:00,59.33,59.79,59.22,59.74,196368.0,57.8241,58.2724,57.7169,58.2237,196368.0
2018-02-15 14:20:00,59.75,60.33,59.71,60.07,381874.0,58.2334,58.7987,58.1944,58.5453,381874.0
2018-02-15 14:25:00,60.04,60.09,59.26,59.29,205780.0,58.5161,58.5648,57.7559,57.7851,205780.0
2018-02-15 14:30:00,59.32,59.68,59.3,59.68,106616.0,57.8143,58.1652,57.7948,58.1652,106616.0
2018-02-15 14:35:00,59.67,59.72,59.58,59.72,56071.0,58.1554,58.2042,58.0677,58.2042,56071.0
2018-02-15 14:40:00,59.71,60.03,59.69,60.0,131162.0,58.1944,58.5063,58.1749,58.4771,131162.0
2018-02-15 14:45:00,60.01,60.16,60.0,60.13,165960.0,58.4868,58.633,58.4771,58.6038,165960.0
2018-02-15 14:50:00,60.12,60.41,60.11,60.3,236570.0,58.594,58.8767,58.5843,58.7695,236570.0
2018-02-15 14:55:00,60.31,60.5,60.06,60.09,170462.0,58.7792,58.9644,58.5355,58.5648,170462.0
2018-02-15 15:00:00,60.1,60.2,60.07,60.12,81306.0,58.5745,58.672,58.5453,58.594,81306.0
2018-02-15 15:05:00,60.11,60.22,60.04,60.2,84180.0,58.5843,58.6915,58.5161,58.672,84180.0
2018-02-15 15:10:00,60.21,60.34,60.19,60.21,62358.0,58.6817,58.8084,58.6622,58.6817,62358.0
2018-02-15 15:15:00,60.21,60.25,60.15,60.19,82333.0,58.6817,58.7207,58.6233,58.6622,82333.0
2018-02-15 15:20:00,60.19,60.26,60.1,60.17,117039.0,58.6622,58.7305,58.5745,58.6428,117039.0
2018-02-15 15:25:00,60.16,60.25,60.12,60.2,71639.0,58.633,58.7207,58.594,58.672,71639.0
2018-02-15 15:30:00,60.2,60.34,60.16,60.33,97177.0,58.672,58.8084,58.633,58.7987,97177.0
2018-02-15 15:35:00,60.34,60.39,60.29,60.33,102055.0,58.8084,58.8572,58.7597,58.7987,102055.0
2018-02-15 15:40:00,60.33,60.34,60.16,60.21,102655.0,58.7987,58.8084,58.633,58.6817,102655.0
2018-02-15 15:45:00,60.2,60.33,60.2,60.33,134226.0,58.672,58.7987,58.672,58.7987,134226.0
2018-02-15 15:50:00,60.32,60.39,60.23,60.25,175630.0,58.7889,58.8572,58.7012,58.7207,175630.0
2018-02-15 15:55:00,60.25,60.37,60.21,60.34,262303.0,58.7207,58.8377,58.6817,58.8084,262303.0
2018-02-16 09:30:00,60.52,60.57,60.26,60.33,122617.0,58.9839,59.0326,58.7305,58.7987,122617.0
2018-02-16 09:35:00,60.33,60.38,60.2,60.26,48463.0,58.7987,58.8474,58.672,58.7305,48463.0
2018-02-16 09:40:00,60.28,60.41,60.19,60.25,78576.0,58.75,58.8767,58.6622,58.7207,78576.0
2018-02-16 09:45:00,60.24,60.3,60.18,60.24,87696.0,58.711,58.7695,58.6525,58.711,87696.0
2018-02-16 09:50:00,60.24,60.43,60.22,60.39,59377.0,58.711,58.8962,58.6915,58.8572,59377.0
2018-02-16 09:55:00,60.39,60.46,60.26,60.26,42859.0,58.8572,58.9254,58.7305,58.7305,42859.0
2018-02-16 10:00:00,60.28,60.31,60.17,60.18,46193.0,58.75,58.7792,58.6428,58.6525,46193.0
2018-02-16 10:05:00,60.18,60.29,60.12,60.27,42843.0,58.6525,58.7597,58.594,58.7402,42843.0
2018-02-16 10:10:00,60.26,60.27,60.13,60.26,90937.0,58.7305,58.7402,58.6038,58.7305,90937.0
2018-02-16 10:15:00,60.26,60.34,60.22,60.28,46318.0,58.7305,58.8084,58.6915,58.75,46318.0
2018-02-16 10:20:00,60.28,60.39,60.28,60.36,32345.0,58.75,58.8572,58.75,58.8279,32345.0
2018-02-16 10:25:00,60.36,60.46,60.35,60.43,28313.0,58.8279,58.9254,58.8182,58.8962,28313.0
2018-02-16 10:30:00,60.42,60.44,60.34,60.4,30444.0,58.8864,58.9059,58.8084,58.8669,30444.0
2018-02-16 10:35:00,60.4,60.49,60.39,60.46,25215.0,58.8669,58.9546,58.8572,58.9254,25215.0
2018-02-16 10:40:00,60.47,60.5,60.31,60.31,26031.0,58.9351,58.9644,58.7792,58.7792,26031.0
2018-02-16 10:45:00,60.31,60.38,60.27,60.33,20820.0,58.7792,58.8474,58.7402,58.7987,20820.0
2018-02-16 10:50:00,60.33,60.35,60.2,60.26,31383.0,58.7987,58.8182,58.672,58.7305,31383.0
2018-02-16 10:55:00,60.26,60.35,60.24,60.35,31052.0,58.7305,58.8182,58.711,58.8182,31052.0
2018-02-16 11:00:00,60.34,60.44,60.34,60.41,51790.0,58.8084,58.9059,58.8084,58.8767,51790.0
2018-02-16 11:05:00,60.39,60.42,60.3,60.38,32042.0,58.8572,58.8864,58.7695,58.8474,32042.0
2018-02-16 11:10:00,60.38,60.64,60.38,60.45,49098.0,58.8474,59.1008,58.8474,58.9156,49098.0
2018-02-16 11:15:00,60.45,60.46,60.35,60.36,21263.0,58.9156,58.9254,58.8182,58.8279,21263.0
2018-02-16 11:20:00,60.37,60.43,60.32,60.34,44855.0,58.8377,58.8962,58.7889,58.8084,44855.0
2018-02-16 11:25:00,60.35,60.37,60.29,60.3,12696.0,58.8182,58.8377,58.7597,58.7695,12696.0
2018-02-16 11:30:00,60.3,60.45,60.3,60.44,29220.0,58.7695,58.9156,58.7695,58.9059,29220.0
2018-02-16 11:35:00,60.44,60.6,60.44,60.59,31234.0,58.9059,59.0618,58.9059,59.0521,31234.0
2018-02-16 11:40:00,60.59,60.6,60.53,60.59,24864.0,59.0521,59.0618,58.9936,59.0521,24864.0
2018-02-16 11:45:00,60.58,60.68,60.57,60.64,38581.0,59.0423,59.1398,59.0326,59.1008,38581.0
2018-02-16 11:50:00,60.64,60.71,60.63,60.64,30643.0,59.1008,59.169,59.0911,59.1008,30643.0
2018-02-16 11:55:00,60.64,60.74,60.64,60.73,20038.0,59.1008,59.1983,59.1008,59.1885,20038.0
2018-02-16 12:00:00,60.73,60.76,60.66,60.73,37805.0,59.1885,59.2178,59.1203,59.1885,37805.0
2018-02-16 12:05:00,60.73,60.76,60.66,60.66,103927.0,59.1885,59.2178,59.1203,59.1203,103927.0
2018-02-16 12:10:00,60.66,60.66,60.56,60.57,21869.0,59.1203,59.1203,59.0229,59.0326,21869.0
2018-02-16 12:15:00,60.57,60.6,60.52,60.59,34719.0,59.0326,59.0618,58.9839,59.0521,34719.0
2018-02-16 12:20:00,60.6,60.6,60.41,60.45,173204.0,59.0618,59.0618,58.8767,58.9156,173204.0
2018-02-16 12:25:00,60.47,60.51,60.47,60.5,21601.0,58.9351,58.9741,58.9351,58.9644,21601.0
2018-02-16 12:30:00,60.51,60.56,60.47,60.56,17691.0,58.9741,59.0229,58.9351,59.0229,17691.0
2018-02-16 12:35:00,60.56,60.71,60.55,60.62,29728.0,59.0229,59.169,59.0131,59.0813,29728.0
2018-02-16 12:40:00,60.63,60.66,60.51,60.51,39404.0,59.0911,59.1203,58.9741,58.9741,39404.0
2018-02-16 12:45:00,60.49,60.54,60.48,60.5,22630.0,58.9546,59.0034,58.9449,58.9644,22630.0
2018-02-16 12:50:00,60.5,60.55,60.34,60.35,85146.0,58.9644,59.0131,58.8084,58.8182,85146.0
2018-02-16 12:55:00,60.35,60.41,60.28,60.29,156917.0,58.8182,58.8767,58.75,58.7597,156917.0
2018-02-16 13:00:00,60.29,60.42,60.16,60.17,44642.0,58.7597,58.8864,58.633,58.6428,44642.0
2018-02-16 13:05:00,60.18,60.2,60.05,60.19,27320.0,58.6525,58.672,58.5258,58.6622,27320.0
2018-02-16 13:10:00,60.19,60.19,60.03,60.04,28275.0,58.6622,58.6622,58.5063,58.5161,28275.0
2018-02-16 13:15:00,60.05,60.15,59.91,59.91,39784.0,58.5258,58.6233,58.3894,58.3894,39784.0
2018-02-16 13:20:00,59.9,60.0,59.9,60.0,22671.0,58.3796,58.4771,58.3796,58.4771,22671.0
2018-02-16 13:25:00,59.98,59.99,59.82,59.84,57178.0,58.4576,58.4673,58.3016,58.3211,57178.0
2018-02-16 13:30:00,59.84,59.97,59.68,59.94,62146.0,58.3211,58.4478,58.1652,58.4186,62146.0
2018-02-16 13:35:00,59.95,60.1,59.95,60.04,19715.0,58.4283,58.5745,58.4283,58.5161,19715.0
2018-02-16 13:40:00,60.06,60.14,60.02,60.08,17905.0,58.5355,58.6135,58.4966,58.555,17905.0
2018-02-16 13:45:00,60.08,60.14,60.07,60.14,17794.0,58.555,58.6135,58.5453,58.6135,17794.0
2018-02-16 13:50:00,60.12,60.14,59.99,60.04,22838.0,58.594,58.6135,58.4673,58.5161,22838.0
2018-02-16 13:55:00,60.02,60.02,59.92,59.92,27885.0,58.4966,58.4966,58.3991,58.3991,27885.0
2018-02-16 14:00:00,59.94,59.98,59.91,59.91,21829.0,58.4186,58.4576,58.3894,58.3894,21829.0
2018-02-16 14:05:00,59.93,60.0,59.87,59.89,61421.0,58.4088,58.4771,58.3504,58.3699,61421.0
2018-02-16 14:10:00,59.9,60.03,59.87,59.89,50986.0,58.3796,58.5063,58.3504,58.3699,50986.0
2018-02-16 14:15:00,59.89,59.94,59.83,59.94,55562.0,58.3699,58.4186,58.3114,58.4186,55562.0
2018-02-16 14:20:00,59.93,59.93,59.82,59.91,82396.0,58.4088,58.4088,58.3016,58.3894,82396.0
2018-02-16 14:25:00,59.91,59.96,59.85,59.94,58634.0,58.3894,58.4381,58.3309,58.4186,58634.0
2018-02-16 14:30:00,59.95,59.99,59.88,59.99,46595.0,58.4283,58.4673,58.3601,58.4673,46595.0
2018-02-16 14:35:00,59.98,60.0,59.96,59.97,26319.0,58.4576,58.4771,58.4381,58.4478,26319.0
2018-02-16 14:40:00,59.98,60.0,59.95,59.95,23440.0,58.4576,58.4771,58.4283,58.4283,23440.0
2018-02-16 14:45:00,59.97,60.13,59.93,60.11,52679.0,58.4478,58.6038,58.4088,58.5843,52679.0
2018-02-16 14:50:00,60.11,60.16,60.08,60.11,64184.0,58.5843,58.633,58.555,58.5843,64184.0
2018-02-16 14:55:00,60.11,60.15,60.1,60.1,29100.0,58.5843,58.6233,58.5745,58.5745,29100.0
2018-02-16 15:00:00,60.1,60.12,60.04,60.07,36545.0,58.5745,58.594,58.5161,58.5453,36545.0
2018-02-16 15:05:00,60.07,60.12,60.07,60.1,22412.0,58.5453,58.594,58.5453,58.5745,22412.0
2018-02-16 15:10:00,60.1,60.1,59.96,59.98,126019.0,58.5745,58.5745,58.4381,58.4576,126019.0
2018-02-16 15:15:00,59.98,59.99,59.9,59.91,26728.0,58.4576,58.4673,58.3796,58.3894,26728.0
2018-02-16 15:20:00,59.91,59.98,59.89,59.91,30048.0,58.3894,58.4576,58.3699,58.3894,30048.0
2018-02-16 15:25:00,59.91,59.98,59.89,59.91,27162.0,58.3894,58.4576,58.3699,58.3894,27162.0
2018-02-16 15:30:00,59.91,60.02,59.89,60.0,44325.0,58.3894,58.4966,58.3699,58.4771,44325.0
2018-02-16 15:35:00,60.0,60.06,59.95,60.05,55126.0,58.4771,58.5355,58.4283,58.5258,55126.0
2018-02-16 15:40:00,60.04,60.05,59.97,60.01,50565.0,58.5161,58.5258,58.4478,58.4868,50565.0
2018-02-16 15:45:00,60.02,60.17,59.99,60.12,85347.0,58.4966,58.6428,58.4673,58.594,85347.0
2018-02-16 15:50:00,60.11,60.11,59.98,60.09,123112.0,58.5843,58.5843,58.4576,58.5648,123112.0
2018-02-16 15:55:00,60.08,60.1,59.94,59.94,243457.0,58.555,58.5745,58.4186,58.4186,243457.0
2018-02-20 09:30:00,59.89,60.19,59.62,59.77,59490.0,58.3699,58.6622,58.1067,58.2529,59490.0
2018-02-20 09:35:00,59.77,59.85,59.55,59.74,49032.0,58.2529,58.3309,58.0385,58.2237,49032.0
2018-02-20 09:40:00,59.68,59.79,59.65,59.77,22664.0,58.1652,58.2724,58.136,58.2529,22664.0
2018-02-20 09:45:00,59.76,59.93,59.75,59.93,25610.0,58.2432,58.4088,58.2334,58.4088,25610.0
2018-02-20 09:50:00,59.94,59.96,59.75,59.85,77748.0,58.4186,58.4381,58.2334,58.3309,77748.0
2018-02-20 09:55:00,59.84,59.94,59.75,59.83,71032.0,58.3211,58.4186,58.2334,58.3114,71032.0
2018-02-20 10:00:00,59.84,59.84,59.74,59.76,47653.0,58.3211,58.3211,58.2237,58.2432,47653.0
2018-02-20 10:05:00,59.76,59.78,59.69,59.74,17421.0,58.2432,58.2627,58.1749,58.2237,17421.0
2018-02-20 10:10:00,59.72,59.74,59.68,59.68,21387.0,58.2042,58.2237,58.1652,58.1652,21387.0
2018-02-20 10:15:00,59.67,59.82,59.58,59.8,37686.0,58.1554,58.3016,58.0677,58.2821,37686.0
2018-02-20 10:20:00,59.8,59.8,59.73,59.76,21182.0,58.2821,58.2821,58.2139,58.2432,21182.0
2018-02-20 10:25:00,59.74,59.82,59.73,59.74,18035.0,58.2237,58.3016,58.2139,58.2237,18035.0
2018-02-20 10:30:00,59.73,59.76,59.67,59.7,21023.0,58.2139,58.2432,58.1554,58.1847,21023.0
2018-02-20 10:35:00,59.71,59.88,59.69,59.82,62727.0,58.1944,58.3601,58.1749,58.3016,62727.0
2018-02-20 10:40:00,59.83,59.9,59.74,59.86,27172.0,58.3114,58.3796,58.2237,58.3406,27172.0
2018-02-20 10:45:00,59.85,59.93,59.8,59.92,18699.0,58.3309,58.4088,58.2821,58.3991,18699.0
2018-02-20 10:50:00,59.92,60.01,59.9,59.93,24801.0,58.3991,58.4868,58.3796,58.4088,24801.0
2018-02-20 10:55:00,59.94,60.01,59.92,59.94,26047.0,58.4186,58.4868,58.3991,58.4186,26047.0
2018-02-20 11:00:00,59.94,60.05,59.94,60.0,26987.0,58.4186,58.5258,58.4186,58.4771,26987.0
2018-02-20 11:05:00,60.01,60.08,60.0,60.02,18766.0,58.4868,58.555,58.4771,58.4966,18766.0
2018-02-20 11:10:00,60.01,60.05,59.93,59.93,21771.0,58.4868,58.5258,58.4088,58.4088,21771.0
2018-02-20 11:15:00,59.94,59.95,59.89,59.9,14891.0,58.4186,58.4283,58.3699,58.3796,14891.0
2018-02-20 11:20:00,59.89,60.01,59.88,59.92,21711.0,58.3699,58.4868,58.3601,58.3991,21711.0
2018-02-20 11:25:00,59.93,59.95,59.9,59.93,12640.0,58.4088,58.4283,58.3796,58.4088,12640.0
2018-02-20 11:30:00,59.94,60.03,59.94,60.03,14617.0,58.4186,58.5063,58.4186,58.5063,14617.0
2018-02-20 11:35:00,60.05,60.09,60.02,60.06,27718.0,58.5258,58.5648,58.4966,58.5355,27718.0
2018-02-20 11:40:00,60.06,60.13,60.05,60.12,18730.0,58.5355,58.6038,58.5258,58.594,18730.0
2018-02-20 11:45:00,60.12,60.19,60.11,60.15,20315.0,58.594,58.6622,58.5843,58.6233,20315.0
2018-02-20 11:50:00,60.16,60.23,60.13,60.21,43046.0,58.633,58.7012,58.6038,58.6817,43046.0
2018-02-20 11:55:00,60.2,60.32,60.18,60.28,25850.0,58.672,58.7889,58.6525,58.75,25850.0
2018-02-20 12:00:00,60.28,60.34,60.26,60.27,14368.0,58.75,58.8084,58.7305,58.7402,14368.0
2018-02-20 12:05:00,60.27,60.27,60.22,60.25,8335.0,58.7402,58.7402,58.6915,58.7207,8335.0
2018-02-20 12:10:00,60.24,60.24,60.19,60.19,5900.0,58.711,58.711,58.6622,58.6622,5900.0
2018-02-20 12:15:00,60.19,60.22,60.18,60.19,13825.0,58.6622,58.6915,58.6525,58.6622,13825.0
2018-02-20 12:20:00,60.19,60.22,60.17,60.19,6283.0,58.6622,58.6915,58.6428,58.6622,6283.0
2018-02-20 12:25:00,60.19,60.23,60.18,60.23,7195.0,58.6622,58.7012,58.6525,58.7012,7195.0
2018-02-20 12:30:00,60.23,60.29,60.22,60.24,15172.0,58.7012,58.7597,58.6915,58.711,15172.0
2018-02-20 12:35:00,60.24,60.54,60.23,60.45,34112.0,58.711,59.0034,58.7012,58.9156,34112.0
2018-02-20 12:40:00,60.45,60.49,60.41,60.41,12075.0,58.9156,58.9546,58.8767,58.8767,12075.0
2018-02-20 12:45:00,60.42,60.48,60.42,60.46,9268.0,58.8864,58.9449,58.8864,58.9254,9268.0
2018-02-20 12:50:00,60.45,60.46,60.39,60.4,11280.0,58.9156,58.9254,58.8572,58.8669,11280.0
2018-02-20 12:55:00,60.4,60.4,60.35,60.35,10155.0,58.8669,58.8669,58.8182,58.8182,10155.0
2018-02-20 13:00:00,60.34,60.34,60.19,60.2,13687.0,58.8084,58.8084,58.6622,58.672,13687.0
2018-02-20 13:05:00,60.2,60.21,60.12,60.12,14483.0,58.672,58.6817,58.594,58.594,14483.0
2018-02-20 13:10:00,60.1,60.12,60.08,60.09,12777.0,58.5745,58.594,58.555,58.5648,12777.0
2018-02-20 13:15:00,60.09,60.15,60.07,60.15,19386.0,58.5648,58.6233,58.5453,58.6233,19386.0
2018-02-20 13:20:00,60.15,60.15,60.05,60.07,11065.0,58.6233,58.6233,58.5258,58.5453,11065.0
2018-02-20 13:25:00,60.05,60.05,59.93,59.94,21787.0,58.5258,58.5258,58.4088,58.4186,21787.0
2018-02-20 13:30:00,59.95,60.02,59.93,60.02,80186.0,58.4283,58.4966,58.4088,58.4966,80186.0
2018-02-20 13:35:00,60.02,60.11,60.01,60.05,32277.0,58.4966,58.5843,58.4868,58.5258,32277.0
2018-02-20 13:40:00,60.06,60.17,60.05,60.14,45827.0,58.5355,58.6428,58.5258,58.6135,45827.0
2018-02-20 13:45:00,60.16,60.35,60.16,60.29,18563.0,58.633,58.8182,58.633,58.7597,18563.0
2018-02-20 13:50:00,60.28,60.34,60.28,60.33,13269.0,58.75,58.8084,58.75,58.7987,13269.0
2018-02-20 13:55:00,60.32,60.33,60.16,60.21,31057.0,58.7889,58.7987,58.633,58.6817,31057.0
2018-02-20 14:00:00,60.22,60.23,60.16,60.17,10102.0,58.6915,58.7012,58.633,58.6428,10102.0
2018-02-20 14:05:00,60.17,60.19,60.13,60.15,14118.0,58.6428,58.6622,58.6038,58.6233,14118.0
2018-02-20 14:10:00,60.15,60.16,60.08,60.09,19192.0,58.6233,58.633,58.555,58.5648,19192.0
2018-02-20 14:15:00,60.09,60.16,60.09,60.14,15065.0,58.5648,58.633,58.5648,58.6135,15065.0
2018-02-20 14:20:00,60.14,60.17,60.12,60.12,14994.0,58.6135,58.6428,58.594,58.594,14994.0
2018-02-20 14:25:00,60.13,60.16,60.12,60.12,7799.0,58.6038,58.633,58.594,58.594,7799.0
2018-02-20 14:30:00,60.11,60.2,60.09,60.17,18502.0,58.5843,58.672,58.5648,58.6428,18502.0
2018-02-20 14:35:00,60.18,60.25,60.18,60.23,13634.0,58.6525,58.7207,58.6525,58.7012,13634.0
2018-02-20 14:40:00,60.24,60.24,60.17,60.17,10979.0,58.711,58.711,58.6428,58.6428,10979.0
2018-02-20 14:45:00,60.18,60.22,60.17,60.2,48582.0,58.6525,58.6915,58.6428,58.672,48582.0
2018-02-20 14:50:00,60.2,60.25,60.18,60.19,43961.0,58.672,58.7207,58.6525,58.6622,43961.0
2018-02-20 14:55:00,60.18,60.19,60.04,60.04,13469.0,58.6525,58.6622,58.5161,58.5161,13469.0
2018-02-20 15:00:00,60.04,60.11,60.03,60.1,46462.0,58.5161,58.5843,58.5063,58.5745,46462.0
2018-02-20 15:05:00,60.09,60.13,60.07,60.09,44314.0,58.5648,58.6038,58.5453,58.5648,44314.0
2018-02-20 15:10:00,60.09,60.14,60.07,60.08,27745.0,58.5648,58.6135,58.5453,58.555,27745.0
2018-02-20 15:15:00,60.07,60.14,60.07,60.12,22735.0,58.5453,58.6135,58.5453,58.594,22735.0
2018-02-20 15:20:00,60.12,60.27,60.11,60.27,84783.0,58.594,58.7402,58.5843,58.7402,84783.0
2018-02-20 15:25:00,60.26,60.27,60.21,60.24,21776.0,58.7305,58.7402,58.6817,58.711,21776.0
2018-02-20 15:30:00,60.24,60.31,60.24,60.31,37634.0,58.711,58.7792,58.711,58.7792,37634.0
2018-02-20 15:35:00,60.31,60.39,60.29,60.38,65772.0,58.7792,58.8572,58.7597,58.8474,65772.0
2018-02-20 15:40:00,60.38,60.41,60.37,60.4,87780.0,58.8474,58.8767,58.8377,58.8669,87780.0
2018-02-20 15:45:00,60.39,60.48,60.36,60.48,95051.0,58.8572,58.9449,58.8279,58.9449,95051.0
2018-02-20 15:50:00,60.49,60.72,60.47,60.49,120118.0,58.9546,59.1788,58.9351,58.9546,120118.0
2018-02-20 15:55:00,60.49,60.51,60.36,60.39,232640.0,58.9546,58.9741,58.8279,58.8572,232640.0
2018-02-21 09:30:00,60.98,60.98,60.33,60.55,103904.0,59.4322,59.4322,58.7987,59.0131,103904.0
2018-02-21 09:35:00,60.58,60.73,60.42,60.7,25322.0,59.0423,59.1885,58.8864,59.1593,25322.0
2018-02-21 09:40:00,60.67,60.76,60.61,60.69,44169.0,59.1301,59.2178,59.0716,59.1496,44169.0
2018-02-21 09:45:00,60.67,60.88,60.67,60.81,28934.0,59.1301,59.3347,59.1301,59.2665,28934.0
2018-02-21 09:50:00,60.81,60.84,60.74,60.81,30470.0,59.2665,59.2957,59.1983,59.2665,30470.0
2018-02-21 09:55:00,60.83,60.85,60.65,60.75,22346.0,59.286,59.3055,59.1106,59.208,22346.0
2018-02-21 10:00:00,60.73,60.74,60.63,60.69,29411.0,59.1885,59.1983,59.0911,59.1496,29411.0
2018-02-21 10:05:00,60.69,60.8,60.69,60.76,20497.0,59.1496,59.2568,59.1496,59.2178,20497.0
2018-02-21 10:10:00,60.77,60.77,60.4,60.4,25990.0,59.2275,59.2275,58.8669,58.8669,25990.0
2018-02-21 10:15:00,60.38,60.41,60.19,60.22,55609.0,58.8474,58.8767,58.6622,58.6915,55609.0
2018-02-21 10:20:00,60.23,60.29,60.21,60.27,67976.0,58.7012,58.7597,58.6817,58.7402,67976.0
2018-02-21 10:25:00,60.26,60.3,60.11,60.3,27804.0,58.7305,58.7695,58.5843,58.7695,27804.0
2018-02-21 10:30:00,60.3,60.44,60.3,60.44,24036.0,58.7695,58.9059,58.7695,58.9059,24036.0
2018-02-21 10:35:00,60.43,60.48,60.4,60.47,16335.0,58.8962,58.9449,58.8669,58.9351,16335.0
2018-02-21 10:40:00,60.48,60.51,60.36,60.45,22652.0,58.9449,58.9741,58.8279,58.9156,22652.0
2018-02-21 10:45:00,60.44,60.48,60.38,60.44,16983.0,58.9059,58.9449,58.8474,58.9059,16983.0
2018-02-21 10:50:00,60.44,60.45,60.37,60.41,26049.0,58.9059,58.9156,58.8377,58.8767,26049.0
2018-02-21 10:55:00,60.41,60.45,60.31,60.36,14437.0,58.8767,58.9156,58.7792,58.8279,14437.0
2018-02-21 11:00:00,60.37,60.39,60.3,60.31,18078.0,58.8377,58.8572,58.7695,58.7792,18078.0
2018-02-21 11:05:00,60.31,60.34,60.22,60.34,14562.0,58.7792,58.8084,58.6915,58.8084,14562.0
2018-02-21 11:10:00,60.33,60.34,60.19,60.19,24495.0,58.7987,58.8084,58.6622,58.6622,24495.0
2018-02-21 11:15:00,60.2,60.27,60.18,60.26,17762.0,58.672,58.7402,58.6525,58.7305,17762.0
2018-02-21 11:20:00,60.26,60.28,60.17,60.22,16048.0,58.7305,58.75,58.6428,58.6915,16048.0
2018-02-21 11:25:00,60.22,60.3,60.21,60.3,16918.0,58.6915,58.7695,58.6817,58.7695,16918.0
2018-02-21 11:30:00,60.29,60.31,60.2,60.21,20598.0,58.7597,58.7792,58.672,58.6817,20598.0
2018-02-21 11:35:00,60.21,60.26,60.2,60.21,16162.0,58.6817,58.7305,58.672,58.6817,16162.0
2018-02-21 11:40:00,60.22,60.26,60.22,60.26,17008.0,58.6915,58.7305,58.6915,58.7305,17008.0
2018-02-21 11:45:00,60.26,60.26,60.19,60.21,31640.0,58.7305,58.7305,58.6622,58.6817,31640.0
2018-02-21 11:50:00,60.22,60.27,60.2,60.24,24431.0,58.6915,58.7402,58.672,58.711,24431.0
2018-02-21 11:55:00,60.24,60.25,60.2,60.23,26686.0,58.711,58.7207,58.672,58.7012,26686.0
2018-02-21 12:00:00,60.21,60.23,60.11,60.11,22059.0,58.6817,58.7012,58.5843,58.5843,22059.0
2018-02-21 12:05:00,60.13,60.18,60.12,60.17,15100.0,58.6038,58.6525,58.594,58.6428,15100.0
2018-02-21 12:10:00,60.17,60.19,60.1,60.1,13800.0,58.6428,58.6622,58.5745,58.5745,13800.0
2018-02-21 12:15:00,60.1,60.1,60.06,60.07,12800.0,58.5745,58.5745,58.5355,58.5453,12800.0
2018-02-21 12:20:00,60.04,60.05,59.95,59.97,13385.0,58.5161,58.5258,58.4283,58.4478,13385.0
2018-02-21 12:25:00,59.97,60.03,59.93,60.01,20718.0,58.4478,58.5063,58.4088,58.4868,20718.0
2018-02-21 12:30:00,60.01,60.02,59.97,59.98,11293.0,58.4868,58.4966,58.4478,58.4576,11293.0
2018-02-21 12:35:00,59.99,59.99,59.92,59.97,15206.0,58.4673,58.4673,58.3991,58.4478,15206.0
2018-02-21 12:40:00,59.98,59.99,59.92,59.92,44136.0,58.4576,58.4673,58.3991,58.3991,44136.0
2018-02-21 12:45:00,59.92,59.98,59.9,59.98,18130.0,58.3991,58.4576,58.3796,58.4576,18130.0
2018-02-21 12:50:00,59.98,60.05,59.96,60.04,50712.0,58.4576,58.5258,58.4381,58.5161,50712.0
2018-02-21 12:55:00,60.04,60.04,59.97,60.0,13031.0,58.5161,58.5161,58.4478,58.4771,13031.0
2018-02-21 13:00:00,60.0,60.0,59.91,59.91,9393.0,58.4771,58.4771,58.3894,58.3894,9393.0
2018-02-21 13:05:00,59.91,59.98,59.91,59.96,8340.0,58.3894,58.4576,58.3894,58.4381,8340.0
2018-02-21 13:10:00,59.95,59.97,59.94,59.95,13546.0,58.4283,58.4478,58.4186,58.4283,13546.0
2018-02-21 13:15:00,59.97,59.97,59.89,59.89,16110.0,58.4478,58.4478,58.3699,58.3699,16110.0
2018-02-21 13:20:00,59.9,59.9,59.78,59.79,22092.0,58.3796,58.3796,58.2627,58.2724,22092.0
2018-02-21 13:25:00,59.79,59.82,59.78,59.79,11265.0,58.2724,58.3016,58.2627,58.2724,11265.0
2018-02-21 13:30:00,59.79,59.81,59.72,59.74,10905.0,58.2724,58.2919,58.2042,58.2237,10905.0
2018-02-21 13:35:00,59.74,59.77,59.73,59.73,13295.0,58.2237,58.2529,58.2139,58.2139,13295.0
2018-02-21 13:40:00,59.73,59.74,59.67,59.7,13666.0,58.2139,58.2237,58.1554,58.1847,13666.0
2018-02-21 13:45:00,59.7,59.76,59.69,59.75,13919.0,58.1847,58.2432,58.1749,58.2334,13919.0
2018-02-21 13:50:00,59.76,59.81,59.75,59.8,17199.0,58.2432,58.2919,58.2334,58.2821,17199.0
2018-02-21 13:55:00,59.81,59.87,59.81,59.87,21134.0,58.2919,58.3504,58.2919,58.3504,21134.0
2018-02-21 14:00:00,59.87,59.99,59.79,59.97,40284.0,58.3504,58.4673,58.2724,58.4478,40284.0
2018-02-21 14:05:00,59.97,60.17,59.94,60.06,25546.0,58.4478,58.6428,58.4186,58.5355,25546.0
2018-02-21 14:10:00,60.06,60.1,60.03,60.06,22882.0,58.5355,58.5745,58.5063,58.5355,22882.0
2018-02-21 14:15:00,60.06,60.14,60.06,60.08,33178.0,58.5355,58.6135,58.5355,58.555,33178.0
2018-02-21 14:20:00,60.08,60.1,59.98,60.07,22023.0,58.555,58.5745,58.4576,58.5453,22023.0
2018-02-21 14:25:00,60.07,60.11,60.01,60.01,20762.0,58.5453,58.5843,58.4868,58.4868,20762.0
2018-02-21 14:30:00,60.03,60.08,59.99,60.06,16851.0,58.5063,58.555,58.4673,58.5355,16851.0
2018-02-21 14:35:00,60.06,60.07,59.9,59.93,37707.0,58.5355,58.5453,58.3796,58.4088,37707.0
2018-02-21 14:40:00,59.94,59.99,59.93,59.97,14631.0,58.4186,58.4673,58.4088,58.4478,14631.0
2018-02-21 14:45:00,59.97,60.01,59.95,59.99,20850.0,58.4478,58.4868,58.4283,58.4673,20850.0
2018-02-21 14:50:00,59.98,60.0,59.91,59.91,15136.0,58.4576,58.4771,58.3894,58.3894,15136.0
2018-02-21 14:55:00,59.92,59.96,59.89,59.89,17112.0,58.3991,58.4381,58.3699,58.3699,17112.0
2018-02-21 15:00:00,59.9,59.9,59.69,59.7,21254.0,58.3796,58.3796,58.1749,58.1847,21254.0
2018-02-21 15:05:00,59.69,59.73,59.65,59.66,36602.0,58.1749,58.2139,58.136,58.1457,36602.0
2018-02-21 15:10:00,59.65,59.65,59.56,59.6,28194.0,58.136,58.136,58.0482,58.0872,28194.0
2018-02-21 15:15:00,59.58,59.66,59.55,59.61,27682.0,58.0677,58.1457,58.0385,58.097,27682.0
2018-02-21 15:20:00,59.61,59.78,59.57,59.72,37357.0,58.097,58.2627,58.058,58.2042,37357.0
2018-02-21 15:25:00,59.71,59.76,59.64,59.75,48907.0,58.1944,58.2432,58.1262,58.2334,48907.0
2018-02-21 15:30:00,59.76,59.81,59.67,59.68,27726.0,58.2432,58.2919,58.1554,58.1652,27726.0
2018-02-21 15:35:00,59.68,59.71,59.52,59.52,37937.0,58.1652,58.1944,58.0093,58.0093,37937.0
2018-02-21 15:40:00,59.52,59.53,59.46,59.51,92010.0,58.0093,58.019,57.9508,57.9995,92010.0
2018-02-21 15:45:00,59.51,59.64,59.5,59.63,89437.0,57.9995,58.1262,57.9898,58.1165,89437.0
2018-02-21 15:50:00,59.63,59.65,59.47,59.51,95331.0,58.1165,58.136,57.9605,57.9995,95331.0
2018-02-21 15:55:00,59.51,59.53,59.28,59.31,134035.0,57.9995,58.019,57.7753,57.8046,134035.0
2018-02-22 09:30:00,59.64,59.77,59.64,59.71,55252.0,58.1262,58.2529,58.1262,58.1944,55252.0
2018-02-22 09:35:00,59.69,59.81,59.68,59.81,23338.0,58.1749,58.2919,58.1652,58.2919,23338.0
2018-02-22 09:40:00,59.83,59.87,59.64,59.64,34183.0,58.3114,58.3504,58.1262,58.1262,34183.0
2018-02-22 09:45:00,59.65,59.68,59.44,59.44,37572.0,58.136,58.1652,57.9313,57.9313,37572.0
2018-02-22 09:50:00,59.44,59.49,59.29,59.36,37129.0,57.9313,57.98,57.7851,57.8533,37129.0
2018-02-22 09:55:00,59.38,59.55,59.38,59.52,76580.0,57.8728,58.0385,57.8728,58.0093,76580.0
2018-02-22 10:00:00,59.52,59.53,59.29,59.47,32777.0,58.0093,58.019,57.7851,57.9605,32777.0
2018-02-22 10:05:00,59.48,59.56,59.47,59.5,54098.0,57.9703,58.0482,57.9605,57.9898,54098.0
2018-02-22 10:10:00,59.51,59.56,59.43,59.43,18320.0,57.9995,58.0482,57.9215,57.9215,18320.0
2018-02-22 10:15:00,59.43,59.47,59.21,59.23,39760.0,57.9215,57.9605,57.7071,57.7266,39760.0
2018-02-22 10:20:00,59.24,59.24,59.18,59.2,24330.0,57.7364,57.7364,57.6779,57.6974,24330.0
2018-02-22 10:25:00,59.21,59.24,59.12,59.12,26000.0,57.7071,57.7364,57.6194,57.6194,26000.0
2018-02-22 10:30:00,59.12,59.24,59.11,59.21,12001.0,57.6194,57.7364,57.6097,57.7071,12001.0
2018-02-22 10:35:00,59.21,59.26,59.18,59.22,56943.0,57.7071,57.7559,57.6779,57.7169,56943.0
2018-02-22 10:40:00,59.23,59.3,59.21,59.3,92791.0,57.7266,57.7948,57.7071,57.7948,92791.0
2018-02-22 10:45:00,59.3,59.32,59.23,59.28,19599.0,57.7948,57.8143,57.7266,57.7753,19599.0
2018-02-22 10:50:00,59.28,59.29,59.09,59.13,26940.0,57.7753,57.7851,57.5902,57.6292,26940.0
2018-02-22 10:55:00,59.15,59.25,59.14,59.19,17490.0,57.6486,57.7461,57.6389,57.6876,17490.0
2018-02-22 11:00:00,59.19,59.21,59.1,59.16,15450.0,57.6876,57.7071,57.5999,57.6584,15450.0
2018-02-22 11:05:00,59.16,59.29,59.15,59.24,16253.0,57.6584,57.7851,57.6486,57.7364,16253.0
2018-02-22 11:10:00,59.24,59.34,59.22,59.29,65015.0,57.7364,57.8338,57.7169,57.7851,65015.0
2018-02-22 11:15:00,59.3,59.32,59.16,59.17,40605.0,57.7948,57.8143,57.6584,57.6681,40605.0
2018-02-22 11:20:00,59.17,59.23,59.09,59.16,56700.0,57.6681,57.7266,57.5902,57.6584,56700.0
2018-02-22 11:25:00,59.17,59.35,59.16,59.34,23803.0,57.6681,57.8436,57.6584,57.8338,23803.0
2018-02-22 11:30:00,59.34,59.34,59.24,59.25,10646.0,57.8338,57.8338,57.7364,57.7461,10646.0
2018-02-22 11:35:00,59.26,59.33,59.26,59.33,15496.0,57.7559,57.8241,57.7559,57.8241,15496.0
2018-02-22 11:40:00,59.35,59.42,59.35,59.42,10620.0,57.8436,57.9118,57.8436,57.9118,10620.0
2018-02-22 11:45:00,59.42,59.44,59.41,59.44,25592.0,57.9118,57.9313,57.902,57.9313,25592.0
2018-02-22 11:50:00,59.44,59.47,59.4,59.41,48019.0,57.9313,57.9605,57.8923,57.902,48019.0
2018-02-22 11:55:00,59.41,59.48,59.38,59.44,29766.0,57.902,57.9703,57.8728,57.9313,29766.0
2018-02-22 12:00:00,59.46,59.47,59.4,59.41,17942.0,57.9508,57.9605,57.8923,57.902,17942.0
2018-02-22 12:05:00,59.42,59.44,59.32,59.35,29533.0,57.9118,57.9313,57.8143,57.8436,29533.0
2018-02-22 12:10:00,59.35,59.36,59.21,59.21,8899.0,57.8436,57.8533,57.7071,57.7071,8899.0
2018-02-22 12:15:00,59.21,59.23,59.14,59.14,25776.0,57.7071,57.7266,57.6389,57.6389,25776.0
2018-02-22 12:20:00,59.15,59.22,59.15,59.22,23891.0,57.6486,57.7169,57.6486,57.7169,23891.0
2018-02-22 12:25:00,59.23,59.23,59.09,59.14,17839.0,57.7266,57.7266,57.5902,57.6389,17839.0
2018-02-22 12:30:00,59.14,59.19,59.11,59.15,15718.0,57.6389,57.6876,57.6097,57.6486,15718.0
2018-02-22 12:35:00,59.15,59.2,59.13,59.14,10932.0,57.6486,57.6974,57.6292,57.6389,10932.0
2018-02-22 12:40:00,59.14,59.19,59.12,59.17,12681.0,57.6389,57.6876,57.6194,57.6681,12681.0
2018-02-22 12:45:00,59.17,59.17,58.97,58.97,30617.0,57.6681,57.6681,57.4732,57.4732,30617.0
2018-02-22 12:50:00,58.96,59.06,58.89,59.06,21015.0,57.4635,57.5609,57.3952,57.5609,21015.0
2018-02-22 12:55:00,59.04,59.07,59.0,59.07,15546.0,57.5414,57.5707,57.5025,57.5707,15546.0
2018-02-22 13:00:00,59.08,59.28,59.08,59.28,18962.0,57.5804,57.7753,57.5804,57.7753,18962.0
2018-02-22 13:05:00,59.27,59.36,59.24,59.32,13994.0,57.7656,57.8533,57.7364,57.8143,13994.0
2018-02-22 13:10:00,59.32,59.32,59.17,59.21,13577.0,57.8143,57.8143,57.6681,57.7071,13577.0
2018-02-22 13:15:00,59.18,59.2,59.11,59.11,16838.0,57.6779,57.6974,57.6097,57.6097,16838.0
2018-02-22 13:20:00,59.1,59.17,59.08,59.14,15876.0,57.5999,57.6681,57.5804,57.6389,15876.0
2018-02-22 13:25:00,59.12,59.23,59.12,59.16,9708.0,57.6194,57.7266,57.6194,57.6584,9708.0
2018-02-22 13:30:00,59.18,59.18,59.04,59.04,12495.0,57.6779,57.6779,57.5414,57.5414,12495.0
2018-02-22 13:35:00,59.05,59.09,59.03,59.05,9224.0,57.5512,57.5902,57.5317,57.5512,9224.0
2018-02-22 13:40:00,59.07,59.08,59.01,59.05,17860.0,57.5707,57.5804,57.5122,57.5512,17860.0
2018-02-22 13:45:00,59.06,59.06,58.97,59.03,13719.0,57.5609,57.5609,57.4732,57.5317,13719.0
2018-02-22 13:50:00,59.02,59.14,59.01,59.14,12291.0,57.5219,57.6389,57.5122,57.6389,12291.0
2018-02-22 13:55:00,59.14,59.16,59.11,59.13,12119.0,57.6389,57.6584,57.6097,57.6292,12119.0
2018-02-22 14:00:00,59.13,59.24,59.13,59.23,11782.0,57.6292,57.7364,57.6292,57.7266,11782.0
2018-02-22 14:05:00,59.22,59.22,59.13,59.13,10827.0,57.7169,57.7169,57.6292,57.6292,10827.0
2018-02-22 14:10:00,59.13,59.13,59.07,59.12,8351.0,57.6292,57.6292,57.5707,57.6194,8351.0
2018-02-22 14:15:00,59.13,59.15,59.09,59.1,3100.0,57.6292,57.6486,57.5902,57.5999,3100.0
2018-02-22 14:20:00,59.1,59.11,59.01,59.02,23500.0,57.5999,57.6097,57.5122,57.5219,23500.0
2018-02-22 14:25:00,59.01,59.05,58.94,59.04,26097.0,57.5122,57.5512,57.444,57.5414,26097.0
2018-02-22 14:30:00,59.03,59.08,59.0,59.02,26316.0,57.5317,57.5804,57.5025,57.5219,26316.0
2018-02-22 14:35:00,59.02,59.02,58.92,58.92,22796.0,57.5219,57.5219,57.4245,57.4245,22796.0
2018-02-22 14:40:00,58.94,58.94,58.86,58.89,18231.0,57.444,57.444,57.366,57.3952,18231.0
2018-02-22 14:45:00,58.89,58.91,58.82,58.84,21946.0,57.3952,57.4147,57.327,57.3465,21946.0
2018-02-22 14:50:00,58.85,58.9,58.8,58.87,16891.0,57.3563,57.405,57.3075,57.3758,16891.0
2018-02-22 14:55:00,58.86,58.87,58.72,58.79,46086.0,57.366,57.3758,57.2296,57.2978,46086.0
2018-02-22 15:00:00,58.78,58.81,58.76,58.81,20706.0,57.288,57.3173,57.2685,57.3173,20706.0
2018-02-22 15:05:00,58.8,58.84,58.73,58.73,18597.0,57.3075,57.3465,57.2393,57.2393,18597.0
2018-02-22 15:10:00,58.73,58.8,58.73,58.8,26386.0,57.2393,57.3075,57.2393,57.3075,26386.0
2018-02-22 15:15:00,58.8,58.81,58.73,58.74,29383.0,57.3075,57.3173,57.2393,57.2491,29383.0
2018-02-22 15:20:00,58.76,58.78,58.71,58.76,58989.0,57.2685,57.288,57.2198,57.2685,58989.0
2018-02-22 15:25:00,58.76,58.79,58.7,58.76,26033.0,57.2685,57.2978,57.2101,57.2685,26033.0
2018-02-22 15:30:00,58.76,58.83,58.72,58.83,19227.0,57.2685,57.3368,57.2296,57.3368,19227.0
2018-02-22 15:35:00,58.83,58.83,58.73,58.77,31925.0,57.3368,57.3368,57.2393,57.2783,31925.0
2018-02-22 15:40:00,58.77,58.79,58.67,58.67,49478.0,57.2783,57.2978,57.1808,57.1808,49478.0
2018-02-22 15:45:00,58.68,58.68,58.54,58.54,69150.0,57.1906,57.1906,57.0541,57.0541,69150.0
2018-02-22 15:50:00,58.55,58.62,58.48,58.54,128483.0,57.0639,57.1321,56.9957,57.0541,128483.0
2018-02-22 15:55:00,58.54,58.66,58.51,58.65,172779.0,57.0541,57.1711,57.0249,57.1613,172779.0
2018-02-23 09:30:00,59.28,59.47,58.89,59.1,91622.0,57.7753,57.9605,57.3952,57.5999,91622.0
2018-02-23 09:35:00,59.12,59.2,59.03,59.12,116161.0,57.6194,57.6974,57.5317,57.6194,116161.0
2018-02-23 09:40:00,59.14,59.16,59.04,59.11,33009.0,57.6389,57.6584,57.5414,57.6097,33009.0
2018-02-23 09:45:00,59.12,59.17,59.05,59.05,28508.0,57.6194,57.6681,57.5512,57.5512,28508.0
2018-02-23 09:50:00,59.04,59.18,59.02,59.14,39192.0,57.5414,57.6779,57.5219,57.6389,39192.0
2018-02-23 09:55:00,59.14,59.14,59.0,59.01,26459.0,57.6389,57.6389,57.5025,57.5122,26459.0
2018-02-23 10:00:00,59.01,59.09,58.98,59.08,62735.0,57.5122,57.5902,57.483,57.5804,62735.0
2018-02-23 10:05:00,59.05,59.05,58.81,58.82,82469.0,57.5512,57.5512,57.3173,57.327,82469.0
2018-02-23 10:10:00,58.84,58.97,58.83,58.95,137093.0,57.3465,57.4732,57.3368,57.4537,137093.0
2018-02-23 10:15:00,58.94,58.94,58.83,58.93,39217.0,57.444,57.444,57.3368,57.4342,39217.0
2018-02-23 10:20:00,58.93,58.94,58.83,58.83,35691.0,57.4342,57.444,57.3368,57.3368,35691.0
2018-02-23 10:25:00,58.81,58.84,58.65,58.66,32317.0,57.3173,57.3465,57.1613,57.1711,32317.0
2018-02-23 10:30:00,58.66,58.7,58.65,58.68,27791.0,57.1711,57.2101,57.1613,57.1906,27791.0
2018-02-23 10:35:00,58.68,58.69,58.6,58.63,32414.0,57.1906,57.2003,57.1126,57.1418,32414.0
2018-02-23 10:40:00,58.64,58.65,58.53,58.58,34631.0,57.1516,57.1613,57.0444,57.0931,34631.0
2018-02-23 10:45:00,58.58,58.78,58.54,58.77,46082.0,57.0931,57.288,57.0541,57.2783,46082.0
2018-02-23 10:50:00,58.77,58.87,58.77,58.87,27554.0,57.2783,57.3758,57.2783,57.3758,27554.0
2018-02-23 10:55:00,58.87,58.98,58.87,58.87,33630.0,57.3758,57.483,57.3758,57.3758,33630.0
2018-02-23 11:00:00,58.87,58.93,58.86,58.88,26718.0,57.3758,57.4342,57.366,57.3855,26718.0
2018-02-23 11:05:00,58.87,58.98,58.82,58.92,185822.0,57.3758,57.483,57.327,57.4245,185822.0
2018-02-23 11:10:00,58.91,58.93,58.88,58.92,113833.0,57.4147,57.4342,57.3855,57.4245,113833.0
2018-02-23 11:15:00,58.92,59.3,58.92,59.19,92526.0,57.4245,57.7948,57.4245,57.6876,92526.0
2018-02-23 11:20:00,59.21,59.23,59.14,59.18,36512.0,57.7071,57.7266,57.6389,57.6779,36512.0
2018-02-23 11:25:00,59.19,59.23,59.11,59.23,69987.0,57.6876,57.7266,57.6097,57.7266,69987.0
2018-02-23 11:30:00,59.24,59.41,59.23,59.4,25481.0,57.7364,57.902,57.7266,57.8923,25481.0
2018-02-23 11:35:00,59.4,59.42,59.26,59.34,40099.0,57.8923,57.9118,57.7559,57.8338,40099.0
2018-02-23 11:40:00,59.33,59.34,59.27,59.31,14138.0,57.8241,57.8338,57.7656,57.8046,14138.0
2018-02-23 11:45:00,59.31,59.44,59.29,59.42,14275.0,57.8046,57.9313,57.7851,57.9118,14275.0
2018-02-23 11:50:00,59.42,59.56,59.42,59.54,23479.0,57.9118,58.0482,57.9118,58.0287,23479.0
2018-02-23 11:55:00,59.57,59.62,59.53,59.62,31617.0,58.058,58.1067,58.019,58.1067,31617.0
2018-02-23 12:00:00,59.6,59.6,59.54,59.57,24193.0,58.0872,58.0872,58.0287,58.058,24193.0
2018-02-23 12:05:00,59.57,59.59,59.53,59.58,17510.0,58.058,58.0775,58.019,58.0677,17510.0
2018-02-23 12:10:00,59.58,59.61,59.46,59.5,43132.0,58.0677,58.097,57.9508,57.9898,43132.0
2018-02-23 12:15:00,59.5,59.54,59.39,59.43,23293.0,57.9898,58.0287,57.8826,57.9215,23293.0
2018-02-23 12:20:00,59.43,59.49,59.42,59.49,11234.0,57.9215,57.98,57.9118,57.98,11234.0
2018-02-23 12:25:00,59.49,59.49,59.34,59.34,17341.0,57.98,57.98,57.8338,57.8338,17341.0
2018-02-23 12:30:00,59.35,59.41,59.33,59.38,28405.0,57.8436,57.902,57.8241,57.8728,28405.0
2018-02-23 12:35:00,59.37,59.41,59.35,59.41,14827.0,57.8631,57.902,57.8436,57.902,14827.0
2018-02-23 12:40:00,59.41,59.42,59.23,59.25,62756.0,57.902,57.9118,57.7266,57.7461,62756.0
2018-02-23 12:45:00,59.24,59.54,59.18,59.54,150093.0,57.7364,58.0287,57.6779,58.0287,150093.0
2018-02-23 12:50:00,59.54,59.58,59.48,59.5,40550.0,58.0287,58.0677,57.9703,57.9898,40550.0
2018-02-23 12:55:00,59.49,59.54,59.45,59.47,20389.0,57.98,58.0287,57.941,57.9605,20389.0
2018-02-23 13:00:00,59.47,59.47,59.41,59.43,10150.0,57.9605,57.9605,57.902,57.9215,10150.0
2018-02-23 13:05:00,59.43,59.46,59.4,59.45,11584.0,57.9215,57.9508,57.8923,57.941,11584.0
2018-02-23 13:10:00,59.47,59.5,59.38,59.4,14047.0,57.9605,57.9898,57.8728,57.8923,14047.0
2018-02-23 13:15:00,59.41,59.45,59.41,59.44,9742.0,57.902,57.941,57.902,57.9313,9742.0
2018-02-23 13:20:00,59.43,59.47,59.43,59.44,15081.0,57.9215,57.9605,57.9215,57.9313,15081.0
2018-02-23 13:25:00,59.44,59.51,59.43,59.5,11080.0,57.9313,57.9995,57.9215,57.9898,11080.0
2018-02-23 13:30:00,59.51,59.53,59.49,59.52,10400.0,57.9995,58.019,57.98,58.0093,10400.0
2018-02-23 13:35:00,59.5,59.5,59.43,59.43,13019.0,57.9898,57.9898,57.9215,57.9215,13019.0
2018-02-23 13:40:00,59.44,59.49,59.44,59.47,11701.0,57.9313,57.98,57.9313,57.9605,11701.0
2018-02-23 13:45:00,59.47,59.47,59.46,59.47,17746.0,57.9605,57.9605,57.9508,57.9605,17746.0
2018-02-23 13:50:00,59.47,59.47,59.45,59.47,19025.0,57.9605,57.9605,57.941,57.9605,19025.0
2018-02-23 13:55:00,59.47,59.49,59.45,59.45,85670.0,57.9605,57.98,57.941,57.941,85670.0
2018-02-23 14:00:00,59.45,59.6,59.45,59.59,196980.0,57.941,58.0872,57.941,58.0775,196980.0
2018-02-23 14:05:00,59.59,59.61,59.55,59.56,26268.0,58.0775,58.097,58.0385,58.0482,26268.0
2018-02-23 14:10:00,59.55,59.55,59.47,59.47,16883.0,58.0385,58.0385,57.9605,57.9605,16883.0
2018-02-23 14:15:00,59.47,59.48,59.45,59.47,6691.0,57.9605,57.9703,57.941,57.9605,6691.0
2018-02-23 14:20:00,59.47,59.5,59.46,59.48,17772.0,57.9605,57.9898,57.9508,57.9703,17772.0
2018-02-23 14:25:00,59.48,59.48,59.32,59.37,31565.0,57.9703,57.9703,57.8143,57.8631,31565.0
2018-02-23 14:30:00,59.36,59.42,59.35,59.42,27173.0,57.8533,57.9118,57.8436,57.9118,27173.0
2018-02-23 14:35:00,59.42,59.45,59.36,59.37,19857.0,57.9118,57.941,57.8533,57.8631,19857.0
2018-02-23 14:40:00,59.38,59.45,59.38,59.45,21337.0,57.8728,57.941,57.8728,57.941,21337.0
2018-02-23 14:45:00,59.45,59.54,59.44,59.52,22224.0,57.941,58.0287,57.9313,58.0093,22224.0
2018-02-23 14:50:00,59.52,59.6,59.48,59.6,22476.0,58.0093,58.0872,57.9703,58.0872,22476.0
2018-02-23 14:55:00,59.59,59.65,59.56,59.61,40175.0,58.0775,58.136,58.0482,58.097,40175.0
2018-02-23 15:00:00,59.61,59.71,59.61,59.67,28075.0,58.097,58.1944,58.097,58.1554,28075.0
2018-02-23 15:05:00,59.66,59.69,59.6,59.63,11796.0,58.1457,58.1749,58.0872,58.1165,11796.0
2018-02-23 15:10:00,59.63,59.65,59.59,59.62,11114.0,58.1165,58.136,58.0775,58.1067,11114.0
2018-02-23 15:15:00,59.62,59.66,59.6,59.65,15768.0,58.1067,58.1457,58.0872,58.136,15768.0
2018-02-23 15:20:00,59.65,59.67,59.64,59.67,15983.0,58.136,58.1554,58.1262,58.1554,15983.0
2018-02-23 15:25:00,59.68,59.72,59.66,59.71,14212.0,58.1652,58.2042,58.1457,58.1944,14212.0
2018-02-23 15:30:00,59.71,59.77,59.7,59.73,31977.0,58.1944,58.2529,58.1847,58.2139,31977.0
2018-02-23 15:35:00,59.73,59.77,59.72,59.75,37014.0,58.2139,58.2529,58.2042,58.2334,37014.0
2018-02-23 15:40:00,59.76,59.87,59.75,59.87,58174.0,58.2432,58.3504,58.2334,58.3504,58174.0
2018-02-23 15:45:00,59.86,59.93,59.86,59.93,116201.0,58.3406,58.4088,58.3406,58.4088,116201.0
2018-02-23 15:50:00,59.93,59.94,59.9,59.94,73730.0,58.4088,58.4186,58.3796,58.4186,73730.0
2018-02-23 15:55:00,59.94,59.97,59.87,59.94,114966.0,58.4186,58.4478,58.3504,58.4186,114966.0
2018-02-26 09:30:00,59.91,59.99,58.63,59.83,202196.0,58.3894,58.4673,57.1418,58.3114,202196.0
2018-02-26 09:35:00,59.87,60.09,59.81,59.91,82723.0,58.3504,58.5648,58.2919,58.3894,82723.0
2018-02-26 09:40:00,59.89,59.95,59.75,59.85,58206.0,58.3699,58.4283,58.2334,58.3309,58206.0
2018-02-26 09:45:00,59.87,59.93,59.82,59.87,51212.0,58.3504,58.4088,58.3016,58.3504,51212.0
2018-02-26 09:50:00,59.88,59.93,59.84,59.88,12988.0,58.3601,58.4088,58.3211,58.3601,12988.0
2018-02-26 09:55:00,59.87,60.02,59.84,60.0,32760.0,58.3504,58.4966,58.3211,58.4771,32760.0
2018-02-26 10:00:00,59.99,60.02,59.89,59.93,58047.0,58.4673,58.4966,58.3699,58.4088,58047.0
2018-02-26 10:05:00,59.92,59.95,59.83,59.85,53033.0,58.3991,58.4283,58.3114,58.3309,53033.0
2018-02-26 10:10:00,59.85,59.85,59.75,59.8,29130.0,58.3309,58.3309,58.2334,58.2821,29130.0
2018-02-26 10:15:00,59.79,59.86,59.7,59.82,41037.0,58.2724,58.3406,58.1847,58.3016,41037.0
2018-02-26 10:20:00,59.83,59.94,59.8,59.93,122787.0,58.3114,58.4186,58.2821,58.4088,122787.0
2018-02-26 10:25:00,59.94,60.03,59.93,59.96,44922.0,58.4186,58.5063,58.4088,58.4381,44922.0
2018-02-26 10:30:00,59.96,59.98,59.88,59.95,35255.0,58.4381,58.4576,58.3601,58.4283,35255.0
2018-02-26 10:35:00,59.94,60.24,59.93,60.24,32462.0,58.4186,58.711,58.4088,58.711,32462.0
2018-02-26 10:40:00,60.25,60.3,60.21,60.24,34355.0,58.7207,58.7695,58.6817,58.711,34355.0
2018-02-26 10:45:00,60.26,60.27,60.09,60.17,44369.0,58.7305,58.7402,58.5648,58.6428,44369.0
2018-02-26 10:50:00,60.17,60.24,60.16,60.18,39364.0,58.6428,58.711,58.633,58.6525,39364.0
2018-02-26 10:55:00,60.21,60.3,60.2,60.3,22490.0,58.6817,58.7695,58.672,58.7695,22490.0
2018-02-26 11:00:00,60.31,60.43,60.27,60.43,31407.0,58.7792,58.8962,58.7402,58.8962,31407.0
2018-02-26 11:05:00,60.43,60.58,60.42,60.54,61219.0,58.8962,59.0423,58.8864,59.0034,61219.0
2018-02-26 11:10:00,60.55,60.55,60.46,60.51,19458.0,59.0131,59.0131,58.9254,58.9741,19458.0
2018-02-26 11:15:00,60.5,60.56,60.47,60.56,58989.0,58.9644,59.0229,58.9351,59.0229,58989.0
2018-02-26 11:20:00,60.56,60.56,60.43,60.47,25436.0,59.0229,59.0229,58.8962,58.9351,25436.0
2018-02-26 11:25:00,60.46,60.51,60.37,60.51,51097.0,58.9254,58.9741,58.8377,58.9741,51097.0
2018-02-26 11:30:00,60.53,60.57,60.5,60.52,42628.0,58.9936,59.0326,58.9644,58.9839,42628.0
2018-02-26 11:35:00,60.52,60.63,60.51,60.63,102888.0,58.9839,59.0911,58.9741,59.0911,102888.0
2018-02-26 11:40:00,60.63,60.78,60.6,60.76,144290.0,59.0911,59.2373,59.0618,59.2178,144290.0
2018-02-26 11:45:00,60.76,60.77,60.62,60.63,26623.0,59.2178,59.2275,59.0813,59.0911,26623.0
2018-02-26 11:50:00,60.64,60.72,60.61,60.66,28362.0,59.1008,59.1788,59.0716,59.1203,28362.0
2018-02-26 11:55:00,60.65,60.76,60.64,60.74,25974.0,59.1106,59.2178,59.1008,59.1983,25974.0
2018-02-26 12:00:00,60.74,60.79,60.69,60.69,24535.0,59.1983,59.247,59.1496,59.1496,24535.0
2018-02-26 12:05:00,60.69,60.69,60.61,60.67,27490.0,59.1496,59.1496,59.0716,59.1301,27490.0
2018-02-26 12:10:00,60.67,60.76,60.66,60.75,32674.0,59.1301,59.2178,59.1203,59.208,32674.0
2018-02-26 12:15:00,60.75,60.87,60.75,60.87,22285.0,59.208,59.325,59.208,59.325,22285.0
2018-02-26 12:20:00,60.86,60.89,60.76,60.77,22181.0,59.3152,59.3445,59.2178,59.2275,22181.0
2018-02-26 12:25:00,60.77,60.8,60.75,60.76,13404.0,59.2275,59.2568,59.208,59.2178,13404.0
2018-02-26 12:30:00,60.76,60.78,60.74,60.77,15211.0,59.2178,59.2373,59.1983,59.2275,15211.0
2018-02-26 12:35:00,60.77,60.84,60.76,60.83,15242.0,59.2275,59.2957,59.2178,59.286,15242.0
2018-02-26 12:40:00,60.82,60.83,60.76,60.82,17947.0,59.2763,59.286,59.2178,59.2763,17947.0
2018-02-26 12:45:00,60.82,60.91,60.8,60.89,42770.0,59.2763,59.364,59.2568,59.3445,42770.0
2018-02-26 12:50:00,60.91,60.93,60.84,60.92,42687.0,59.364,59.3835,59.2957,59.3737,42687.0
2018-02-26 12:55:00,60.92,60.94,60.87,60.88,45082.0,59.3737,59.3932,59.325,59.3347,45082.0
2018-02-26 13:00:00,60.87,60.88,60.75,60.77,20831.0,59.325,59.3347,59.208,59.2275,20831.0
2018-02-26 13:05:00,60.78,60.81,60.77,60.8,16972.0,59.2373,59.2665,59.2275,59.2568,16972.0
2018-02-26 13:10:00,60.79,60.81,60.77,60.8,55106.0,59.247,59.2665,59.2275,59.2568,55106.0
2018-02-26 13:15:00,60.8,60.8,60.64,60.73,41525.0,59.2568,59.2568,59.1008,59.1885,41525.0
2018-02-26 13:20:00,60.74,60.77,60.73,60.76,8689.0,59.1983,59.2275,59.1885,59.2178,8689.0
2018-02-26 13:25:00,60.77,60.81,60.73,60.81,17530.0,59.2275,59.2665,59.1885,59.2665,17530.0
2018-02-26 13:30:00,60.82,60.83,60.8,60.8,15574.0,59.2763,59.286,59.2568,59.2568,15574.0
2018-02-26 13:35:00,60.8,60.84,60.79,60.84,10548.0,59.2568,59.2957,59.247,59.2957,10548.0
2018-02-26 13:40:00,60.84,60.86,60.79,60.86,27458.0,59.2957,59.3152,59.247,59.3152,27458.0
2018-02-26 13:45:00,60.87,60.88,60.82,60.82,25482.0,59.325,59.3347,59.2763,59.2763,25482.0
2018-02-26 13:50:00,60.82,60.87,60.82,60.86,8533.0,59.2763,59.325,59.2763,59.3152,8533.0
2018-02-26 13:55:00,60.86,60.88,60.86,60.86,24516.0,59.3152,59.3347,59.3152,59.3152,24516.0
2018-02-26 14:00:00,60.86,60.87,60.82,60.85,19307.0,59.3152,59.325,59.2763,59.3055,19307.0
2018-02-26 14:05:00,60.85,60.88,60.84,60.86,24633.0,59.3055,59.3347,59.2957,59.3152,24633.0
2018-02-26 14:10:00,60.86,61.01,60.85,61.01,37052.0,59.3152,59.4614,59.3055,59.4614,37052.0
2018-02-26 14:15:00,61.02,61.02,60.93,60.93,23726.0,59.4712,59.4712,59.3835,59.3835,23726.0
2018-02-26 14:20:00,60.93,60.96,60.88,60.89,59836.0,59.3835,59.4127,59.3347,59.3445,59836.0
2018-02-26 14:25:00,60.87,60.88,60.77,60.81,37072.0,59.325,59.3347,59.2275,59.2665,37072.0
2018-02-26 14:30:00,60.82,60.85,60.8,60.85,29117.0,59.2763,59.3055,59.2568,59.3055,29117.0
2018-02-26 14:35:00,60.85,60.94,60.85,60.9,18028.0,59.3055,59.3932,59.3055,59.3542,18028.0
2018-02-26 14:40:00,60.9,60.91,60.84,60.84,23371.0,59.3542,59.364,59.2957,59.2957,23371.0
2018-02-26 14:45:00,60.84,60.89,60.81,60.89,42552.0,59.2957,59.3445,59.2665,59.3445,42552.0
2018-02-26 14:50:00,60.88,60.91,60.85,60.9,56503.0,59.3347,59.364,59.3055,59.3542,56503.0
2018-02-26 14:55:00,60.91,60.93,60.83,60.86,37989.0,59.364,59.3835,59.286,59.3152,37989.0
2018-02-26 15:00:00,60.86,60.94,60.85,60.94,27532.0,59.3152,59.3932,59.3055,59.3932,27532.0
2018-02-26 15:05:00,60.93,60.97,60.89,60.97,58945.0,59.3835,59.4224,59.3445,59.4224,58945.0
2018-02-26 15:10:00,60.96,60.98,60.93,60.97,43512.0,59.4127,59.4322,59.3835,59.4224,43512.0
2018-02-26 15:15:00,60.97,60.97,60.89,60.92,32961.0,59.4224,59.4224,59.3445,59.3737,32961.0
2018-02-26 15:20:00,60.92,61.04,60.91,61.04,36708.0,59.3737,59.4907,59.364,59.4907,36708.0
2018-02-26 15:25:00,61.03,61.04,60.96,61.03,32809.0,59.4809,59.4907,59.4127,59.4809,32809.0
2018-02-26 15:30:00,61.03,61.03,60.89,60.9,47221.0,59.4809,59.4809,59.3445,59.3542,47221.0
2018-02-26 15:35:00,60.9,60.95,60.89,60.94,121557.0,59.3542,59.403,59.3445,59.3932,121557.0
2018-02-26 15:40:00,60.94,61.01,60.94,60.98,83555.0,59.3932,59.4614,59.3932,59.4322,83555.0
2018-02-26 15:45:00,60.97,60.97,60.89,60.89,91066.0,59.4224,59.4224,59.3445,59.3445,91066.0
2018-02-26 15:50:00,60.91,61.03,60.91,60.92,109615.0,59.364,59.4809,59.364,59.3737,109615.0
2018-02-26 15:55:00,60.91,61.01,60.89,61.01,244853.0,59.364,59.4614,59.3445,59.4614,244853.0
2018-02-27 09:30:00,60.93,61.06,60.7,60.73,89113.0,59.3835,59.5102,59.1593,59.1885,89113.0
2018-02-27 09:35:00,60.73,60.94,60.5,60.9,60981.0,59.1885,59.3932,58.9644,59.3542,60981.0
2018-02-27 09:40:00,60.92,61.0,60.86,60.89,53872.0,59.3737,59.4517,59.3152,59.3445,53872.0
2018-02-27 09:45:00,60.89,60.9,60.6,60.81,36087.0,59.3445,59.3542,59.0618,59.2665,36087.0
2018-02-27 09:50:00,60.81,60.86,60.69,60.7,21456.0,59.2665,59.3152,59.1496,59.1593,21456.0
2018-02-27 09:55:00,60.71,60.86,60.71,60.81,33502.0,59.169,59.3152,59.169,59.2665,33502.0
2018-02-27 10:00:00,60.8,60.8,60.41,60.43,53634.0,59.2568,59.2568,58.8767,58.8962,53634.0
2018-02-27 10:05:00,60.41,60.55,60.32,60.52,50578.0,58.8767,59.0131,58.7889,58.9839,50578.0
2018-02-27 10:10:00,60.54,60.54,60.44,60.49,19359.0,59.0034,59.0034,58.9059,58.9546,19359.0
2018-02-27 10:15:00,60.51,60.51,60.37,60.37,17165.0,58.9741,58.9741,58.8377,58.8377,17165.0
2018-02-27 10:20:00,60.36,60.42,60.31,60.36,25598.0,58.8279,58.8864,58.7792,58.8279,25598.0
2018-02-27 10:25:00,60.37,60.41,60.27,60.31,32186.0,58.8377,58.8767,58.7402,58.7792,32186.0
2018-02-27 10:30:00,60.3,60.56,60.23,60.55,43933.0,58.7695,59.0229,58.7012,59.0131,43933.0
2018-02-27 10:35:00,60.53,60.68,60.53,60.66,51550.0,58.9936,59.1398,58.9936,59.1203,51550.0
2018-02-27 10:40:00,60.66,60.71,60.51,60.55,23600.0,59.1203,59.169,58.9741,59.0131,23600.0
2018-02-27 10:45:00,60.55,60.59,60.51,60.52,21608.0,59.0131,59.0521,58.9741,58.9839,21608.0
2018-02-27 10:50:00,60.5,60.51,60.29,60.32,22645.0,58.9644,58.9741,58.7597,58.7889,22645.0
2018-02-27 10:55:00,60.32,60.36,60.24,60.34,13290.0,58.7889,58.8279,58.711,58.8084,13290.0
2018-02-27 11:00:00,60.34,60.37,60.26,60.26,29206.0,58.8084,58.8377,58.7305,58.7305,29206.0
2018-02-27 11:05:00,60.26,60.39,60.24,60.38,28868.0,58.7305,58.8572,58.711,58.8474,28868.0
2018-02-27 11:10:00,60.39,60.42,60.34,60.37,25183.0,58.8572,58.8864,58.8084,58.8377,25183.0
2018-02-27 11:15:00,60.38,60.39,60.29,60.29,15460.0,58.8474,58.8572,58.7597,58.7597,15460.0
2018-02-27 11:20:00,60.28,60.37,60.25,60.27,31346.0,58.75,58.8377,58.7207,58.7402,31346.0
2018-02-27 11:25:00,60.28,60.35,60.24,60.34,97731.0,58.75,58.8182,58.711,58.8084,97731.0
2018-02-27 11:30:00,60.35,60.54,60.34,60.45,118062.0,58.8182,59.0034,58.8084,58.9156,118062.0
2018-02-27 11:35:00,60.44,60.44,60.33,60.35,139433.0,58.9059,58.9059,58.7987,58.8182,139433.0
2018-02-27 11:40:00,60.36,60.47,60.36,60.42,118416.0,58.8279,58.9351,58.8279,58.8864,118416.0
2018-02-27 11:45:00,60.41,60.49,60.36,60.49,77407.0,58.8767,58.9546,58.8279,58.9546,77407.0
2018-02-27 11:50:00,60.5,60.52,60.43,60.46,35521.0,58.9644,58.9839,58.8962,58.9254,35521.0
2018-02-27 11:55:00,60.47,60.47,60.36,60.42,26526.0,58.9351,58.9351,58.8279,58.8864,26526.0
2018-02-27 12:00:00,60.4,60.45,60.37,60.42,17604.0,58.8669,58.9156,58.8377,58.8864,17604.0
2018-02-27 12:05:00,60.43,60.46,60.41,60.42,13569.0,58.8962,58.9254,58.8767,58.8864,13569.0
2018-02-27 12:10:00,60.41,60.47,60.4,60.43,14487.0,58.8767,58.9351,58.8669,58.8962,14487.0
2018-02-27 12:15:00,60.42,60.43,60.36,60.39,24201.0,58.8864,58.8962,58.8279,58.8572,24201.0
2018-02-27 12:20:00,60.38,60.4,60.36,60.38,44123.0,58.8474,58.8669,58.8279,58.8474,44123.0
2018-02-27 12:25:00,60.38,60.48,60.36,60.48,31018.0,58.8474,58.9449,58.8279,58.9449,31018.0
2018-02-27 12:30:00,60.48,60.5,60.4,60.4,28439.0,58.9449,58.9644,58.8669,58.8669,28439.0
2018-02-27 12:35:00,60.4,60.47,60.39,60.45,32297.0,58.8669,58.9351,58.8572,58.9156,32297.0
2018-02-27 12:40:00,60.46,60.52,60.45,60.52,19100.0,58.9254,58.9839,58.9156,58.9839,19100.0
2018-02-27 12:45:00,60.52,60.56,60.51,60.51,18631.0,58.9839,59.0229,58.9741,58.9741,18631.0
2018-02-27 12:50:00,60.52,60.54,60.5,60.52,11055.0,58.9839,59.0034,58.9644,58.9839,11055.0
2018-02-27 12:55:00,60.52,60.53,60.48,60.52,11004.0,58.9839,58.9936,58.9449,58.9839,11004.0
2018-02-27 13:00:00,60.52,60.53,60.51,60.52,6953.0,58.9839,58.9936,58.9741,58.9839,6953.0
2018-02-27 13:05:00,60.51,60.51,60.43,60.45,9266.0,58.9741,58.9741,58.8962,58.9156,9266.0
2018-02-27 13:10:00,60.44,60.5,60.4,60.45,26748.0,58.9059,58.9644,58.8669,58.9156,26748.0
2018-02-27 13:15:00,60.46,60.49,60.44,60.48,4849.0,58.9254,58.9546,58.9059,58.9449,4849.0
2018-02-27 13:20:00,60.48,60.59,60.48,60.55,19910.0,58.9449,59.0521,58.9449,59.0131,19910.0
2018-02-27 13:25:00,60.55,60.62,60.52,60.61,19504.0,59.0131,59.0813,58.9839,59.0716,19504.0
2018-02-27 13:30:00,60.6,60.62,60.58,60.59,14547.0,59.0618,59.0813,59.0423,59.0521,14547.0
2018-02-27 13:35:00,60.59,60.6,60.56,60.57,10810.0,59.0521,59.0618,59.0229,59.0326,10810.0
2018-02-27 13:40:00,60.57,60.61,60.54,60.59,22330.0,59.0326,59.0716,59.0034,59.0521,22330.0
2018-02-27 13:45:00,60.59,60.6,60.56,60.57,21304.0,59.0521,59.0618,59.0229,59.0326,21304.0
2018-02-27 13:50:00,60.56,60.56,60.52,60.56,11863.0,59.0229,59.0229,58.9839,59.0229,11863.0
2018-02-27 13:55:00,60.55,60.55,60.49,60.51,19887.0,59.0131,59.0131,58.9546,58.9741,19887.0
2018-02-27 14:00:00,60.52,60.54,60.45,60.47,20184.0,58.9839,59.0034,58.9156,58.9351,20184.0
2018-02-27 14:05:00,60.47,60.53,60.43,60.47,27632.0,58.9351,58.9936,58.8962,58.9351,27632.0
2018-02-27 14:10:00,60.48,60.48,60.43,60.48,16530.0,58.9449,58.9449,58.8962,58.9449,16530.0
2018-02-27 14:15:00,60.48,60.55,60.46,60.55,18221.0,58.9449,59.0131,58.9254,59.0131,18221.0
2018-02-27 14:20:00,60.54,60.61,60.53,60.58,39021.0,59.0034,59.0716,58.9936,59.0423,39021.0
2018-02-27 14:25:00,60.58,60.62,60.57,60.59,23979.0,59.0423,59.0813,59.0326,59.0521,23979.0
2018-02-27 14:30:00,60.59,60.64,60.55,60.62,18281.0,59.0521,59.1008,59.0131,59.0813,18281.0
2018-02-27 14:35:00,60.62,60.64,60.59,60.6,53820.0,59.0813,59.1008,59.0521,59.0618,53820.0
2018-02-27 14:40:00,60.59,60.59,60.5,60.52,16894.0,59.0521,59.0521,58.9644,58.9839,16894.0
2018-02-27 14:45:00,60.52,60.52,60.35,60.36,42734.0,58.9839,58.9839,58.8182,58.8279,42734.0
2018-02-27 14:50:00,60.36,60.36,60.28,60.31,61504.0,58.8279,58.8279,58.75,58.7792,61504.0
2018-02-27 14:55:00,60.32,60.45,60.32,60.4,53070.0,58.7889,58.9156,58.7889,58.8669,53070.0
2018-02-27 15:00:00,60.4,60.45,60.38,60.38,35315.0,58.8669,58.9156,58.8474,58.8474,35315.0
2018-02-27 15:05:00,60.37,60.38,60.31,60.31,41435.0,58.8377,58.8474,58.7792,58.7792,41435.0
2018-02-27 15:10:00,60.32,60.36,60.18,60.18,124558.0,58.7889,58.8279,58.6525,58.6525,124558.0
2018-02-27 15:15:00,60.19,60.19,60.09,60.09,62710.0,58.6622,58.6622,58.5648,58.5648,62710.0
2018-02-27 15:20:00,60.09,60.12,59.92,60.02,106222.0,58.5648,58.594,58.3991,58.4966,106222.0
2018-02-27 15:25:00,60.01,60.01,59.92,60.01,50877.0,58.4868,58.4868,58.3991,58.4868,50877.0
2018-02-27 15:30:00,60.01,60.09,60.0,60.05,58319.0,58.4868,58.5648,58.4771,58.5258,58319.0
2018-02-27 15:35:00,60.05,60.14,60.05,60.09,51404.0,58.5258,58.6135,58.5258,58.5648,51404.0
2018-02-27 15:40:00,60.09,60.12,60.0,60.12,71950.0,58.5648,58.594,58.4771,58.594,71950.0
2018-02-27 15:45:00,60.12,60.3,60.12,60.24,112062.0,58.594,58.7695,58.594,58.711,112062.0
2018-02-27 15:50:00,60.23,60.24,59.92,59.93,93211.0,58.7012,58.711,58.3991,58.4088,93211.0
2018-02-27 15:55:00,59.93,59.93,59.82,59.83,153626.0,58.4088,58.4088,58.3016,58.3114,153626.0
2018-02-28 09:30:00,60.41,60.51,59.85,60.4,79884.0,58.8767,58.9741,58.3309,58.8669,79884.0
2018-02-28 09:35:00,60.39,60.64,60.32,60.6,45128.0,58.8572,59.1008,58.7889,59.0618,45128.0
2018-02-28 09:40:00,60.58,60.68,60.56,60.68,41240.0,59.0423,59.1398,59.0229,59.1398,41240.0
2018-02-28 09:45:00,60.66,60.66,60.56,60.63,77083.0,59.1203,59.1203,59.0229,59.0911,77083.0
2018-02-28 09:50:00,60.64,60.72,60.55,60.72,39527.0,59.1008,59.1788,59.0131,59.1788,39527.0
2018-02-28 09:55:00,60.72,60.86,60.72,60.81,37580.0,59.1788,59.3152,59.1788,59.2665,37580.0
2018-02-28 10:00:00,60.81,60.82,60.72,60.77,64289.0,59.2665,59.2763,59.1788,59.2275,64289.0
2018-02-28 10:05:00,60.76,60.76,60.5,60.53,28936.0,59.2178,59.2178,58.9644,58.9936,28936.0
2018-02-28 10:10:00,60.52,60.64,60.49,60.58,25230.0,58.9839,59.1008,58.9546,59.0423,25230.0
2018-02-28 10:15:00,60.59,60.7,60.57,60.67,24632.0,59.0521,59.1593,59.0326,59.1301,24632.0
2018-02-28 10:20:00,60.68,60.7,60.59,60.61,25693.0,59.1398,59.1593,59.0521,59.0716,25693.0
2018-02-28 10:25:00,60.61,60.7,60.6,60.64,29047.0,59.0716,59.1593,59.0618,59.1008,29047.0
2018-02-28 10:30:00,60.65,60.66,60.56,60.63,92302.0,59.1106,59.1203,59.0229,59.0911,92302.0
2018-02-28 10:35:00,60.64,60.74,60.64,60.72,38737.0,59.1008,59.1983,59.1008,59.1788,38737.0
2018-02-28 10:40:00,60.72,60.77,60.64,60.64,28889.0,59.1788,59.2275,59.1008,59.1008,28889.0
2018-02-28 10:45:00,60.64,60.67,60.61,60.61,20656.0,59.1008,59.1301,59.0716,59.0716,20656.0
2018-02-28 10:50:00,60.61,60.65,60.58,60.6,26588.0,59.0716,59.1106,59.0423,59.0618,26588.0
2018-02-28 10:55:00,60.6,60.6,60.46,60.48,27563.0,59.0618,59.0618,58.9254,58.9449,27563.0
2018-02-28 11:00:00,60.48,60.48,60.28,60.31,25350.0,58.9449,58.9449,58.75,58.7792,25350.0
2018-02-28 11:05:00,60.32,60.38,60.26,60.26,16322.0,58.7889,58.8474,58.7305,58.7305,16322.0
2018-02-28 11:10:00,60.26,60.29,60.22,60.25,14400.0,58.7305,58.7597,58.6915,58.7207,14400.0
2018-02-28 11:15:00,60.26,60.36,60.26,60.35,12813.0,58.7305,58.8279,58.7305,58.8182,12813.0
2018-02-28 11:20:00,60.34,60.35,60.25,60.28,16496.0,58.8084,58.8182,58.7207,58.75,16496.0
2018-02-28 11:25:00,60.27,60.38,60.27,60.35,13800.0,58.7402,58.8474,58.7402,58.8182,13800.0
2018-02-28 11:30:00,60.35,60.39,60.31,60.35,36560.0,58.8182,58.8572,58.7792,58.8182,36560.0
2018-02-28 11:35:00,60.35,60.46,60.28,60.31,27083.0,58.8182,58.9254,58.75,58.7792,27083.0
2018-02-28 11:40:00,60.31,60.37,60.31,60.36,7509.0,58.7792,58.8377,58.7792,58.8279,7509.0
2018-02-28 11:45:00,60.37,60.37,60.29,60.3,22083.0,58.8377,58.8377,58.7597,58.7695,22083.0
2018-02-28 11:50:00,60.3,60.32,60.12,60.23,14032.0,58.7695,58.7889,58.594,58.7012,14032.0
2018-02-28 11:55:00,60.22,60.27,60.21,60.23,11396.0,58.6915,58.7402,58.6817,58.7012,11396.0
2018-02-28 12:00:00,60.23,60.29,60.18,60.23,12031.0,58.7012,58.7597,58.6525,58.7012,12031.0
2018-02-28 12:05:00,60.23,60.29,60.22,60.29,7400.0,58.7012,58.7597,58.6915,58.7597,7400.0
2018-02-28 12:10:00,60.29,60.31,60.24,60.25,23182.0,58.7597,58.7792,58.711,58.7207,23182.0
2018-02-28 12:15:00,60.25,60.29,60.17,60.17,11284.0,58.7207,58.7597,58.6428,58.6428,11284.0
2018-02-28 12:20:00,60.17,60.2,60.1,60.12,9913.0,58.6428,58.672,58.5745,58.594,9913.0
2018-02-28 12:25:00,60.12,60.56,60.11,60.56,69792.0,58.594,59.0229,58.5843,59.0229,69792.0
2018-02-28 12:30:00,60.56,60.82,60.52,60.77,206238.0,59.0229,59.2763,58.9839,59.2275,206238.0
2018-02-28 12:35:00,60.77,60.96,60.71,60.91,100314.0,59.2275,59.4127,59.169,59.364,100314.0
2018-02-28 12:40:00,60.92,60.92,60.81,60.9,61804.0,59.3737,59.3737,59.2665,59.3542,61804.0
2018-02-28 12:45:00,60.91,61.01,60.85,61.01,57631.0,59.364,59.4614,59.3055,59.4614,57631.0
2018-02-28 12:50:00,61.0,61.0,60.89,60.99,23801.0,59.4517,59.4517,59.3445,59.4419,23801.0
2018-02-28 12:55:00,61.0,61.0,60.89,60.89,15493.0,59.4517,59.4517,59.3445,59.3445,15493.0
2018-02-28 13:00:00,60.88,60.9,60.78,60.78,11629.0,59.3347,59.3542,59.2373,59.2373,11629.0
2018-02-28 13:05:00,60.79,60.95,60.78,60.91,20476.0,59.247,59.403,59.2373,59.364,20476.0
2018-02-28 13:10:00,60.91,61.1,60.91,61.05,47947.0,59.364,59.5492,59.364,59.5004,47947.0
2018-02-28 13:15:00,61.05,61.28,61.03,61.28,56608.0,59.5004,59.7246,59.4809,59.7246,56608.0
2018-02-28 13:20:00,61.28,61.28,61.16,61.18,25999.0,59.7246,59.7246,59.6076,59.6271,25999.0
2018-02-28 13:25:00,61.17,61.22,61.12,61.2,13333.0,59.6174,59.6661,59.5686,59.6466,13333.0
2018-02-28 13:30:00,61.21,61.22,61.14,61.15,69389.0,59.6564,59.6661,59.5881,59.5979,69389.0
2018-02-28 13:35:00,61.15,61.16,61.01,61.05,27109.0,59.5979,59.6076,59.4614,59.5004,27109.0
2018-02-28 13:40:00,61.05,61.05,60.92,60.93,8600.0,59.5004,59.5004,59.3737,59.3835,8600.0
2018-02-28 13:45:00,60.94,61.0,60.92,60.95,41287.0,59.3932,59.4517,59.3737,59.403,41287.0
2018-02-28 13:50:00,60.94,61.07,60.94,61.05,31440.0,59.3932,59.5199,59.3932,59.5004,31440.0
2018-02-28 13:55:00,61.06,61.1,61.02,61.08,15190.0,59.5102,59.5492,59.4712,59.5297,15190.0
2018-02-28 14:00:00,61.07,61.18,61.04,61.14,14452.0,59.5199,59.6271,59.4907,59.5881,14452.0
2018-02-28 14:05:00,61.14,61.22,61.07,61.12,16899.0,59.5881,59.6661,59.5199,59.5686,16899.0
2018-02-28 14:10:00,61.12,61.15,61.03,61.05,15589.0,59.5686,59.5979,59.4809,59.5004,15589.0
2018-02-28 14:15:00,61.04,61.04,60.98,61.03,18461.0,59.4907,59.4907,59.4322,59.4809,18461.0
2018-02-28 14:20:00,61.03,61.05,61.01,61.03,16725.0,59.4809,59.5004,59.4614,59.4809,16725.0
2018-02-28 14:25:00,61.02,61.02,60.97,60.98,15913.0,59.4712,59.4712,59.4224,59.4322,15913.0
2018-02-28 14:30:00,60.98,60.98,60.85,60.86,23155.0,59.4322,59.4322,59.3055,59.3152,23155.0
2018-02-28 14:35:00,60.86,60.93,60.85,60.86,21549.0,59.3152,59.3835,59.3055,59.3152,21549.0
2018-02-28 14:40:00,60.86,60.95,60.85,60.88,23891.0,59.3152,59.403,59.3055,59.3347,23891.0
2018-02-28 14:45:00,60.87,60.93,60.82,60.9,24934.0,59.325,59.3835,59.2763,59.3542,24934.0
2018-02-28 14:50:00,60.9,60.91,60.81,60.9,32403.0,59.3542,59.364,59.2665,59.3542,32403.0
2018-02-28 14:55:00,60.89,60.91,60.86,60.91,75103.0,59.3445,59.364,59.3152,59.364,75103.0
2018-02-28 15:00:00,60.91,60.94,60.87,60.91,52136.0,59.364,59.3932,59.325,59.364,52136.0
2018-02-28 15:05:00,60.9,60.93,60.79,60.86,52998.0,59.3542,59.3835,59.247,59.3152,52998.0
2018-02-28 15:10:00,60.86,60.86,60.75,60.8,28843.0,59.3152,59.3152,59.208,59.2568,28843.0
2018-02-28 15:15:00,60.79,60.82,60.7,60.8,45886.0,59.247,59.2763,59.1593,59.2568,45886.0
2018-02-28 15:20:00,60.79,60.82,60.71,60.76,47264.0,59.247,59.2763,59.169,59.2178,47264.0
2018-02-28 15:25:00,60.76,60.79,60.71,60.73,39170.0,59.2178,59.247,59.169,59.1885,39170.0
2018-02-28 15:30:00,60.75,60.78,60.69,60.7,39620.0,59.208,59.2373,59.1496,59.1593,39620.0
2018-02-28 15:35:00,60.69,60.7,60.63,60.67,43427.0,59.1496,59.1593,59.0911,59.1301,43427.0
2018-02-28 15:40:00,60.68,60.7,60.59,60.63,45291.0,59.1398,59.1593,59.0521,59.0911,45291.0
2018-02-28 15:45:00,60.62,60.62,60.4,60.42,90333.0,59.0813,59.0813,58.8669,58.8864,90333.0
2018-02-28 15:50:00,60.41,60.57,60.36,60.54,121491.0,58.8767,59.0326,58.8279,59.0034,121491.0
2018-02-28 15:55:00,60.53,60.63,60.49,60.5,189871.0,58.9936,59.0911,58.9546,58.9644,189871.0
2018-03-01 09:30:00,60.67,60.86,60.37,60.68,92531.0,59.1301,59.3152,58.8377,59.1398,92531.0
2018-03-01 09:35:00,60.68,61.03,60.46,60.93,31654.0,59.1398,59.4809,58.9254,59.3835,31654.0
2018-03-01 09:40:00,60.92,61.17,60.71,60.89,60701.0,59.3737,59.6174,59.169,59.3445,60701.0
2018-03-01 09:45:00,60.89,60.93,60.77,60.83,30467.0,59.3445,59.3835,59.2275,59.286,30467.0
2018-03-01 09:50:00,60.81,60.88,60.77,60.78,30656.0,59.2665,59.3347,59.2275,59.2373,30656.0
2018-03-01 09:55:00,60.8,60.96,60.74,60.92,45234.0,59.2568,59.4127,59.1983,59.3737,45234.0
2018-03-01 10:00:00,60.91,61.06,60.89,61.04,42031.0,59.364,59.5102,59.3445,59.4907,42031.0
2018-03-01 10:05:00,61.01,61.23,60.98,61.21,33756.0,59.4614,59.6759,59.4322,59.6564,33756.0
2018-03-01 10:10:00,61.2,61.24,61.09,61.2,47669.0,59.6466,59.6856,59.5394,59.6466,47669.0
2018-03-01 10:15:00,61.22,61.59,61.21,61.52,68651.0,59.6661,60.0267,59.6564,59.9585,68651.0
2018-03-01 10:20:00,61.54,61.55,61.4,61.55,33424.0,59.978,59.9877,59.8415,59.9877,33424.0
2018-03-01 10:25:00,61.54,61.79,61.46,61.77,46909.0,59.978,60.2216,59.9,60.2021,46909.0
2018-03-01 10:30:00,61.78,61.95,61.67,61.91,90589.0,60.2119,60.3776,60.1047,60.3386,90589.0
2018-03-01 10:35:00,61.94,62.22,61.92,62.14,85498.0,60.3678,60.6407,60.3483,60.5628,85498.0
2018-03-01 10:40:00,62.12,62.2,61.82,61.87,75472.0,60.5433,60.6212,60.2509,60.2996,75472.0
2018-03-01 10:45:00,61.87,61.93,61.83,61.9,35910.0,60.2996,60.3581,60.2606,60.3288,35910.0
2018-03-01 10:50:00,61.88,61.89,61.82,61.87,61444.0,60.3094,60.3191,60.2509,60.2996,61444.0
2018-03-01 10:55:00,61.86,61.94,61.83,61.87,71158.0,60.2899,60.3678,60.2606,60.2996,71158.0
2018-03-01 11:00:00,61.87,61.92,61.82,61.92,50828.0,60.2996,60.3483,60.2509,60.3483,50828.0
2018-03-01 11:05:00,61.91,62.05,61.91,62.0,37713.0,60.3386,60.475,60.3386,60.4263,37713.0
2018-03-01 11:10:00,61.99,61.99,61.9,61.97,38902.0,60.4166,60.4166,60.3288,60.3971,38902.0
2018-03-01 11:15:00,61.97,62.06,61.91,62.04,45294.0,60.3971,60.4848,60.3386,60.4653,45294.0
2018-03-01 11:20:00,62.03,62.06,61.95,62.0,33604.0,60.4555,60.4848,60.3776,60.4263,33604.0
2018-03-01 11:25:00,62.0,62.06,61.92,62.04,41104.0,60.4263,60.4848,60.3483,60.4653,41104.0
2018-03-01 11:30:00,62.04,62.11,61.94,62.1,34009.0,60.4653,60.5335,60.3678,60.5238,34009.0
2018-03-01 11:35:00,62.1,62.25,62.09,62.2,27182.0,60.5238,60.67,60.514,60.6212,27182.0
2018-03-01 11:40:00,62.2,62.29,62.15,62.26,40847.0,60.6212,60.7089,60.5725,60.6797,40847.0
2018-03-01 11:45:00,62.26,62.29,62.14,62.16,29231.0,60.6797,60.7089,60.5628,60.5822,29231.0
2018-03-01 11:50:00,62.15,62.21,62.12,62.14,58428.0,60.5725,60.631,60.5433,60.5628,58428.0
2018-03-01 11:55:00,62.14,62.17,62.03,62.03,41138.0,60.5628,60.592,60.4555,60.4555,41138.0
2018-03-01 12:00:00,62.02,62.04,61.91,61.93,32569.0,60.4458,60.4653,60.3386,60.3581,32569.0
2018-03-01 12:05:00,61.94,61.98,61.9,61.97,34904.0,60.3678,60.4068,60.3288,60.3971,34904.0
2018-03-01 12:10:00,61.96,62.0,61.92,61.92,36789.0,60.3873,60.4263,60.3483,60.3483,36789.0
2018-03-01 12:15:00,61.94,61.94,61.83,61.83,58877.0,60.3678,60.3678,60.2606,60.2606,58877.0
2018-03-01 12:20:00,61.83,61.83,61.66,61.74,52701.0,60.2606,60.2606,60.0949,60.1729,52701.0
2018-03-01 12:25:00,61.74,61.83,61.66,61.72,23360.0,60.1729,60.2606,60.0949,60.1534,23360.0
2018-03-01 12:30:00,61.71,61.79,61.59,61.69,66615.0,60.1437,60.2216,60.0267,60.1242,66615.0
2018-03-01 12:35:00,61.69,61.81,61.68,61.72,67117.0,60.1242,60.2411,60.1144,60.1534,67117.0
2018-03-01 12:40:00,61.71,61.78,61.66,61.74,21831.0,60.1437,60.2119,60.0949,60.1729,21831.0
2018-03-01 12:45:00,61.76,61.85,61.71,61.85,31777.0,60.1924,60.2801,60.1437,60.2801,31777.0
2018-03-01 12:50:00,61.86,61.89,61.69,61.83,70624.0,60.2899,60.3191,60.1242,60.2606,70624.0
2018-03-01 12:55:00,61.84,61.85,61.7,61.73,24560.0,60.2704,60.2801,60.1339,60.1632,24560.0
2018-03-01 13:00:00,61.7,61.7,61.47,61.47,75535.0,60.1339,60.1339,59.9098,59.9098,75535.0
2018-03-01 13:05:00,61.48,61.53,61.42,61.5,48975.0,59.9195,59.9682,59.861,59.939,48975.0
2018-03-01 13:10:00,61.49,61.58,61.42,61.56,44837.0,59.9293,60.017,59.861,59.9975,44837.0
2018-03-01 13:15:00,61.56,61.56,61.46,61.47,16376.0,59.9975,59.9975,59.9,59.9098,16376.0
2018-03-01 13:20:00,61.48,61.48,61.32,61.33,21190.0,59.9195,59.9195,59.7636,59.7733,21190.0
2018-03-01 13:25:00,61.35,61.43,61.26,61.28,26542.0,59.7928,59.8708,59.7051,59.7246,26542.0
2018-03-01 13:30:00,61.27,61.38,61.22,61.3,55542.0,59.7148,59.822,59.6661,59.7441,55542.0
2018-03-01 13:35:00,61.28,61.4,61.27,61.37,17624.0,59.7246,59.8415,59.7148,59.8123,17624.0
2018-03-01 13:40:00,61.34,61.36,61.27,61.36,27196.0,59.7831,59.8026,59.7148,59.8026,27196.0
2018-03-01 13:45:00,61.35,61.4,61.33,61.36,45555.0,59.7928,59.8415,59.7733,59.8026,45555.0
2018-03-01 13:50:00,61.36,61.44,61.34,61.34,15792.0,59.8026,59.8805,59.7831,59.7831,15792.0
2018-03-01 13:55:00,61.32,61.42,61.28,61.36,27154.0,59.7636,59.861,59.7246,59.8026,27154.0
2018-03-01 14:00:00,61.37,61.38,61.18,61.26,57442.0,59.8123,59.822,59.6271,59.7051,57442.0
2018-03-01 14:05:00,61.28,61.41,61.19,61.24,57489.0,59.7246,59.8513,59.6369,59.6856,57489.0
2018-03-01 14:10:00,61.24,61.27,61.09,61.14,53253.0,59.6856,59.7148,59.5394,59.5881,53253.0
2018-03-01 14:15:00,61.15,61.39,61.15,61.34,74813.0,59.5979,59.8318,59.5979,59.7831,74813.0
2018-03-01 14:20:00,61.35,61.64,61.33,61.56,74970.0,59.7928,60.0754,59.7733,59.9975,74970.0
2018-03-01 14:25:00,61.54,61.71,61.53,61.67,55425.0,59.978,60.1437,59.9682,60.1047,55425.0
2018-03-01 14:30:00,61.68,61.71,61.4,61.47,41279.0,60.1144,60.1437,59.8415,59.9098,41279.0
2018-03-01 14:35:00,61.46,61.46,61.3,61.43,44645.0,59.9,59.9,59.7441,59.8708,44645.0
2018-03-01 14:40:00,61.43,61.68,61.42,61.64,44119.0,59.8708,60.1144,59.861,60.0754,44119.0
2018-03-01 14:45:00,61.62,61.71,61.55,61.57,40132.0,60.056,60.1437,59.9877,60.0072,40132.0
2018-03-01 14:50:00,61.56,61.68,61.54,61.64,47981.0,59.9975,60.1144,59.978,60.0754,47981.0
2018-03-01 14:55:00,61.65,61.71,61.59,61.62,59866.0,60.0852,60.1437,60.0267,60.056,59866.0
2018-03-01 15:00:00,61.63,61.69,61.48,61.49,41288.0,60.0657,60.1242,59.9195,59.9293,41288.0
2018-03-01 15:05:00,61.49,61.71,61.46,61.61,83511.0,59.9293,60.1437,59.9,60.0462,83511.0
2018-03-01 15:10:00,61.62,61.71,61.51,61.69,38601.0,60.056,60.1437,59.9487,60.1242,38601.0
2018-03-01 15:15:00,61.7,61.73,61.61,61.71,35649.0,60.1339,60.1632,60.0462,60.1437,35649.0
2018-03-01 15:20:00,61.73,61.84,61.7,61.77,60694.0,60.1632,60.2704,60.1339,60.2021,60694.0
2018-03-01 15:25:00,61.77,61.86,61.75,61.76,43271.0,60.2021,60.2899,60.1827,60.1924,43271.0
2018-03-01 15:30:00,61.76,61.82,61.59,61.73,77979.0,60.1924,60.2509,60.0267,60.1632,77979.0
2018-03-01 15:35:00,61.73,61.74,61.57,61.57,189751.0,60.1632,60.1729,60.0072,60.0072,189751.0
2018-03-01 15:40:00,61.57,61.61,61.54,61.54,90758.0,60.0072,60.0462,59.978,59.978,90758.0
2018-03-01 15:45:00,61.54,61.76,61.52,61.74,107271.0,59.978,60.1924,59.9585,60.1729,107271.0
2018-03-01 15:50:00,61.76,61.92,61.74,61.76,273346.0,60.1924,60.3483,60.1729,60.1924,273346.0
2018-03-01 15:55:00,61.77,61.84,61.76,61.81,188255.0,60.2021,60.2704,60.1924,60.2411,188255.0
2018-03-02 09:30:00,61.47,61.49,61.17,61.22,77771.0,59.9098,59.9293,59.6174,59.6661,77771.0
2018-03-02 09:35:00,61.24,61.73,61.24,61.72,75658.0,59.6856,60.1632,59.6856,60.1534,75658.0
2018-03-02 09:40:00,61.67,61.77,61.59,61.66,45969.0,60.1047,60.2021,60.0267,60.0949,45969.0
2018-03-02 09:45:00,61.7,61.99,61.59,61.99,86416.0,60.1339,60.4166,60.0267,60.4166,86416.0
2018-03-02 09:50:00,61.95,61.99,61.74,61.99,59375.0,60.3776,60.4166,60.1729,60.4166,59375.0
2018-03-02 09:55:00,62.01,62.08,61.9,62.0,59644.0,60.4361,60.5043,60.3288,60.4263,59644.0
2018-03-02 10:00:00,61.97,62.04,61.83,61.89,33870.0,60.3971,60.4653,60.2606,60.3191,33870.0
2018-03-02 10:05:00,61.88,62.12,61.87,62.1,40461.0,60.3094,60.5433,60.2996,60.5238,40461.0
2018-03-02 10:10:00,62.09,62.27,62.02,62.2,88651.0,60.514,60.6895,60.4458,60.6212,88651.0
2018-03-02 10:15:00,62.23,62.25,62.14,62.14,34596.0,60.6505,60.67,60.5628,60.5628,34596.0
2018-03-02 10:20:00,62.1,62.17,62.02,62.06,21714.0,60.5238,60.592,60.4458,60.4848,21714.0
2018-03-02 10:25:00,62.06,62.18,62.05,62.09,43209.0,60.4848,60.6017,60.475,60.514,43209.0
2018-03-02 10:30:00,62.09,62.09,61.95,62.02,29368.0,60.514,60.514,60.3776,60.4458,29368.0
2018-03-02 10:35:00,62.02,62.09,62.01,62.09,20355.0,60.4458,60.514,60.4361,60.514,20355.0
2018-03-02 10:40:00,62.09,62.16,62.08,62.15,30073.0,60.514,60.5822,60.5043,60.5725,30073.0
2018-03-02 10:45:00,62.14,62.16,61.89,61.9,41829.0,60.5628,60.5822,60.3191,60.3288,41829.0
2018-03-02 10:50:00,61.91,61.91,61.69,61.73,50546.0,60.3386,60.3386,60.1242,60.1632,50546.0
2018-03-02 10:55:00,61.73,61.95,61.72,61.87,35090.0,60.1632,60.3776,60.1534,60.2996,35090.0
2018-03-02 11:00:00,61.86,61.93,61.85,61.91,23014.0,60.2899,60.3581,60.2801,60.3386,23014.0
2018-03-02 11:05:00,61.89,61.99,61.84,61.98,47628.0,60.3191,60.4166,60.2704,60.4068,47628.0
2018-03-02 11:10:00,61.97,62.1,61.93,62.08,60123.0,60.3971,60.5238,60.3581,60.5043,60123.0
2018-03-02 11:15:00,62.09,62.16,62.05,62.11,31751.0,60.514,60.5822,60.475,60.5335,31751.0
2018-03-02 11:20:00,62.09,62.15,62.05,62.13,42777.0,60.514,60.5725,60.475,60.553,42777.0
2018-03-02 11:25:00,62.13,62.33,62.13,62.33,24898.0,60.553,60.7479,60.553,60.7479,24898.0
2018-03-02 11:30:00,62.31,62.39,62.25,62.25,35152.0,60.7284,60.8064,60.67,60.67,35152.0
2018-03-02 11:35:00,62.25,62.26,62.06,62.08,42824.0,60.67,60.6797,60.4848,60.5043,42824.0
2018-03-02 11:40:00,62.06,62.11,61.99,61.99,18866.0,60.4848,60.5335,60.4166,60.4166,18866.0
2018-03-02 11:45:00,61.99,62.08,61.94,62.01,20660.0,60.4166,60.5043,60.3678,60.4361,20660.0
2018-03-02 11:50:00,62.01,62.1,62.01,62.08,27729.0,60.4361,60.5238,60.4361,60.5043,27729.0
2018-03-02 11:55:00,62.08,62.13,62.01,62.13,14377.0,60.5043,60.553,60.4361,60.553,14377.0
2018-03-02 12:00:00,62.11,62.13,62.04,62.06,11196.0,60.5335,60.553,60.4653,60.4848,11196.0
2018-03-02 12:05:00,62.06,62.08,62.01,62.07,16049.0,60.4848,60.5043,60.4361,60.4945,16049.0
2018-03-02 12:10:00,62.06,62.08,61.9,62.01,27476.0,60.4848,60.5043,60.3288,60.4361,27476.0
2018-03-02 12:15:00,61.99,62.06,61.99,62.06,21099.0,60.4166,60.4848,60.4166,60.4848,21099.0
2018-03-02 12:20:00,62.07,62.15,62.02,62.14,18132.0,60.4945,60.5725,60.4458,60.5628,18132.0
2018-03-02 12:25:00,62.14,62.24,62.14,62.23,22421.0,60.5628,60.6602,60.5628,60.6505,22421.0
2018-03-02 12:30:00,62.24,62.24,62.12,62.12,23114.0,60.6602,60.6602,60.5433,60.5433,23114.0
2018-03-02 12:35:00,62.12,62.17,62.02,62.05,16453.0,60.5433,60.592,60.4458,60.475,16453.0
2018-03-02 12:40:00,62.05,62.12,62.05,62.1,13229.0,60.475,60.5433,60.475,60.5238,13229.0
2018-03-02 12:45:00,62.1,62.16,62.09,62.14,16394.0,60.5238,60.5822,60.514,60.5628,16394.0
2018-03-02 12:50:00,62.14,62.27,62.13,62.25,92222.0,60.5628,60.6895,60.553,60.67,92222.0
2018-03-02 12:55:00,62.24,62.32,62.08,62.1,389359.0,60.6602,60.7382,60.5043,60.5238,389359.0
2018-03-02 13:00:00,62.09,62.1,61.99,62.05,27544.0,60.514,60.5238,60.4166,60.475,27544.0
2018-03-02 13:05:00,62.03,62.12,62.02,62.02,199434.0,60.4555,60.5433,60.4458,60.4458,199434.0
2018-03-02 13:10:00,62.01,62.01,61.84,61.85,296879.0,60.4361,60.4361,60.2704,60.2801,296879.0
2018-03-02 13:15:00,61.84,61.96,61.83,61.84,255762.0,60.2704,60.3873,60.2606,60.2704,255762.0
2018-03-02 13:20:00,61.84,61.91,61.75,61.89,207262.0,60.2704,60.3386,60.1827,60.3191,207262.0
2018-03-02 13:25:00,61.9,61.94,61.84,61.87,59475.0,60.3288,60.3678,60.2704,60.2996,59475.0
2018-03-02 13:30:00,61.88,61.93,61.81,61.81,28654.0,60.3094,60.3581,60.2411,60.2411,28654.0
2018-03-02 13:35:00,61.81,61.84,61.73,61.83,25976.0,60.2411,60.2704,60.1632,60.2606,25976.0
2018-03-02 13:40:00,61.83,61.92,61.82,61.86,31482.0,60.2606,60.3483,60.2509,60.2899,31482.0
2018-03-02 13:45:00,61.88,61.91,61.86,61.88,11624.0,60.3094,60.3386,60.2899,60.3094,11624.0
2018-03-02 13:50:00,61.86,61.87,61.82,61.82,11500.0,60.2899,60.2996,60.2509,60.2509,11500.0
2018-03-02 13:55:00,61.82,61.9,61.81,61.87,49474.0,60.2509,60.3288,60.2411,60.2996,49474.0
2018-03-02 14:00:00,61.87,61.94,61.87,61.93,19933.0,60.2996,60.3678,60.2996,60.3581,19933.0
2018-03-02 14:05:00,61.94,61.97,61.93,61.97,14508.0,60.3678,60.3971,60.3581,60.3971,14508.0
2018-03-02 14:10:00,61.96,62.05,61.94,62.01,23025.0,60.3873,60.475,60.3678,60.4361,23025.0
2018-03-02 14:15:00,62.01,62.08,61.96,62.05,23252.0,60.4361,60.5043,60.3873,60.475,23252.0
2018-03-02 14:20:00,62.05,62.08,62.02,62.04,22422.0,60.475,60.5043,60.4458,60.4653,22422.0
2018-03-02 14:25:00,62.05,62.08,62.02,62.03,27952.0,60.475,60.5043,60.4458,60.4555,27952.0
2018-03-02 14:30:00,62.02,62.05,61.98,61.99,24534.0,60.4458,60.475,60.4068,60.4166,24534.0
2018-03-02 14:35:00,61.99,62.07,61.99,62.07,22304.0,60.4166,60.4945,60.4166,60.4945,22304.0
2018-03-02 14:40:00,62.08,62.08,61.99,62.01,11734.0,60.5043,60.5043,60.4166,60.4361,11734.0
2018-03-02 14:45:00,62.0,62.04,61.99,62.04,19615.0,60.4263,60.4653,60.4166,60.4653,19615.0
2018-03-02 14:50:00,62.03,62.05,61.99,62.03,28353.0,60.4555,60.475,60.4166,60.4555,28353.0
2018-03-02 14:55:00,62.03,62.04,61.98,61.98,56368.0,60.4555,60.4653,60.4068,60.4068,56368.0
2018-03-02 15:00:00,61.95,61.98,61.89,61.91,16994.0,60.3776,60.4068,60.3191,60.3386,16994.0
2018-03-02 15:05:00,61.91,62.04,61.91,62.04,46309.0,60.3386,60.4653,60.3386,60.4653,46309.0
2018-03-02 15:10:00,62.05,62.06,61.99,62.05,38691.0,60.475,60.4848,60.4166,60.475,38691.0
2018-03-02 15:15:00,62.06,62.17,62.05,62.11,53567.0,60.4848,60.592,60.475,60.5335,53567.0
2018-03-02 15:20:00,62.11,62.18,62.09,62.14,29672.0,60.5335,60.6017,60.514,60.5628,29672.0
2018-03-02 15:25:00,62.14,62.19,62.13,62.15,30873.0,60.5628,60.6115,60.553,60.5725,30873.0
2018-03-02 15:30:00,62.15,62.26,62.14,62.25,57442.0,60.5725,60.6797,60.5628,60.67,57442.0
2018-03-02 15:35:00,62.25,62.28,62.2,62.28,55375.0,60.67,60.6992,60.6212,60.6992,55375.0
2018-03-02 15:40:00,62.28,62.31,62.19,62.31,52378.0,60.6992,60.7284,60.6115,60.7284,52378.0
2018-03-02 15:45:00,62.3,62.43,62.22,62.42,105692.0,60.7187,60.8454,60.6407,60.8356,105692.0
2018-03-02 15:50:00,62.44,62.56,62.31,62.34,134481.0,60.8551,60.9721,60.7284,60.7577,134481.0
2018-03-02 15:55:00,62.32,62.41,62.32,62.33,188386.0,60.7382,60.8259,60.7382,60.7479,188386.0
2018-03-05 09:30:00,61.9,62.25,61.9,62.22,38430.0,60.3288,60.67,60.3288,60.6407,38430.0
2018-03-05 09:35:00,62.18,62.42,62.15,62.36,21481.0,60.6017,60.8356,60.5725,60.7772,21481.0
2018-03-05 09:40:00,62.37,62.5,62.35,62.46,18304.0,60.7869,60.9136,60.7674,60.8746,18304.0
2018-03-05 09:45:00,62.5,62.67,62.49,62.66,32334.0,60.9136,61.0793,60.9039,61.0696,32334.0
2018-03-05 09:50:00,62.67,62.69,62.39,62.41,21490.0,61.0793,61.0988,60.8064,60.8259,21490.0
2018-03-05 09:55:00,62.42,62.5,62.41,62.45,12244.0,60.8356,60.9136,60.8259,60.8649,12244.0
2018-03-05 10:00:00,62.46,62.49,62.41,62.46,14058.0,60.8746,60.9039,60.8259,60.8746,14058.0
2018-03-05 10:05:00,62.44,62.45,62.25,62.25,23501.0,60.8551,60.8649,60.67,60.67,23501.0
2018-03-05 10:10:00,62.25,62.25,62.08,62.09,20895.0,60.67,60.67,60.5043,60.514,20895.0
2018-03-05 10:15:00,62.1,62.19,62.09,62.15,32289.0,60.5238,60.6115,60.514,60.5725,32289.0
2018-03-05 10:20:00,62.13,62.18,62.12,62.15,23480.0,60.553,60.6017,60.5433,60.5725,23480.0
2018-03-05 10:25:00,62.14,62.27,62.11,62.27,25729.0,60.5628,60.6895,60.5335,60.6895,25729.0
2018-03-05 10:30:00,62.27,62.27,62.17,62.23,25519.0,60.6895,60.6895,60.592,60.6505,25519.0
2018-03-05 10:35:00,62.23,62.23,62.16,62.19,19254.0,60.6505,60.6505,60.5822,60.6115,19254.0
2018-03-05 10:40:00,62.19,62.21,62.16,62.18,21983.0,60.6115,60.631,60.5822,60.6017,21983.0
2018-03-05 10:45:00,62.18,62.18,62.08,62.1,14698.0,60.6017,60.6017,60.5043,60.5238,14698.0
2018-03-05 10:50:00,62.1,62.11,61.93,61.97,20428.0,60.5238,60.5335,60.3581,60.3971,20428.0
2018-03-05 10:55:00,61.98,62.11,61.97,62.11,22916.0,60.4068,60.5335,60.3971,60.5335,22916.0
2018-03-05 11:00:00,62.1,62.12,62.01,62.06,19174.0,60.5238,60.5433,60.4361,60.4848,19174.0
2018-03-05 11:05:00,62.06,62.21,62.05,62.18,16851.0,60.4848,60.631,60.475,60.6017,16851.0
2018-03-05 11:10:00,62.17,62.17,62.08,62.1,12072.0,60.592,60.592,60.5043,60.5238,12072.0
2018-03-05 11:15:00,62.09,62.15,62.08,62.13,11685.0,60.514,60.5725,60.5043,60.553,11685.0
2018-03-05 11:20:00,62.14,62.24,62.12,62.24,11772.0,60.5628,60.6602,60.5433,60.6602,11772.0
2018-03-05 11:25:00,62.23,62.25,62.21,62.24,13651.0,60.6505,60.67,60.631,60.6602,13651.0
2018-03-05 11:30:00,62.23,62.24,62.19,62.22,12299.0,60.6505,60.6602,60.6115,60.6407,12299.0
2018-03-05 11:35:00,62.22,62.32,62.21,62.31,19053.0,60.6407,60.7382,60.631,60.7284,19053.0
2018-03-05 11:40:00,62.31,62.38,62.31,62.35,12530.0,60.7284,60.7967,60.7284,60.7674,12530.0
2018-03-05 11:45:00,62.36,62.49,62.36,62.44,23248.0,60.7772,60.9039,60.7772,60.8551,23248.0
2018-03-05 11:50:00,62.45,62.48,62.38,62.39,17425.0,60.8649,60.8941,60.7967,60.8064,17425.0
2018-03-05 11:55:00,62.4,62.46,62.38,62.44,21540.0,60.8162,60.8746,60.7967,60.8551,21540.0
2018-03-05 12:00:00,62.45,62.63,62.45,62.58,49555.0,60.8649,61.0403,60.8649,60.9916,49555.0
2018-03-05 12:05:00,62.59,62.64,62.54,62.57,15594.0,61.0013,61.0501,60.9526,60.9818,15594.0
2018-03-05 12:10:00,62.59,62.64,62.55,62.59,26417.0,61.0013,61.0501,60.9623,61.0013,26417.0
2018-03-05 12:15:00,62.59,62.66,62.58,62.63,50093.0,61.0013,61.0696,60.9916,61.0403,50093.0
2018-03-05 12:20:00,62.63,62.69,62.59,62.62,118182.0,61.0403,61.0988,61.0013,61.0306,118182.0
2018-03-05 12:25:00,62.62,62.63,62.58,62.6,27003.0,61.0306,61.0403,60.9916,61.0111,27003.0
2018-03-05 12:30:00,62.58,62.62,62.57,62.59,20524.0,60.9916,61.0306,60.9818,61.0013,20524.0
2018-03-05 12:35:00,62.6,62.7,62.6,62.66,29748.0,61.0111,61.1085,61.0111,61.0696,29748.0
2018-03-05 12:40:00,62.67,62.73,62.66,62.71,13827.0,61.0793,61.1378,61.0696,61.1183,13827.0
2018-03-05 12:45:00,62.72,62.74,62.64,62.65,9500.0,61.128,61.1475,61.0501,61.0598,9500.0
2018-03-05 12:50:00,62.65,62.73,62.58,62.67,26346.0,61.0598,61.1378,60.9916,61.0793,26346.0
2018-03-05 12:55:00,62.67,62.81,62.64,62.81,19172.0,61.0793,61.2157,61.0501,61.2157,19172.0
2018-03-05 13:00:00,62.81,62.86,62.76,62.86,60447.0,61.2157,61.2645,61.167,61.2645,60447.0
2018-03-05 13:05:00,62.86,62.91,62.75,62.76,68579.0,61.2645,61.3132,61.1573,61.167,68579.0
2018-03-05 13:10:00,62.77,62.79,62.67,62.69,19636.0,61.1768,61.1963,61.0793,61.0988,19636.0
2018-03-05 13:15:00,62.69,62.73,62.66,62.73,15321.0,61.0988,61.1378,61.0696,61.1378,15321.0
2018-03-05 13:20:00,62.73,62.84,62.68,62.8,35133.0,61.1378,61.245,61.089,61.206,35133.0
2018-03-05 13:25:00,62.82,62.91,62.77,62.86,26472.0,61.2255,61.3132,61.1768,61.2645,26472.0
2018-03-05 13:30:00,62.84,62.98,62.83,62.92,53314.0,61.245,61.3814,61.2352,61.323,53314.0
2018-03-05 13:35:00,62.9,63.01,62.86,62.88,49928.0,61.3035,61.4107,61.2645,61.284,49928.0
2018-03-05 13:40:00,62.88,62.93,62.84,62.85,14141.0,61.284,61.3327,61.245,61.2547,14141.0
2018-03-05 13:45:00,62.82,62.88,62.79,62.85,15453.0,61.2255,61.284,61.1963,61.2547,15453.0
2018-03-05 13:50:00,62.84,62.89,62.83,62.86,20544.0,61.245,61.2937,61.2352,61.2645,20544.0
2018-03-05 13:55:00,62.85,62.91,62.84,62.9,42931.0,61.2547,61.3132,61.245,61.3035,42931.0
2018-03-05 14:00:00,62.9,62.91,62.8,62.83,24609.0,61.3035,61.3132,61.206,61.2352,24609.0
2018-03-05 14:05:00,62.84,62.85,62.76,62.83,32067.0,61.245,61.2547,61.167,61.2352,32067.0
2018-03-05 14:10:00,62.83,62.83,62.71,62.75,37233.0,61.2352,61.2352,61.1183,61.1573,37233.0
2018-03-05 14:15:00,62.76,62.91,62.75,62.78,65819.0,61.167,61.3132,61.1573,61.1865,65819.0
2018-03-05 14:20:00,62.77,62.83,62.72,62.79,169393.0,61.1768,61.2352,61.128,61.1963,169393.0
2018-03-05 14:25:00,62.79,62.93,62.79,62.87,62202.0,61.1963,61.3327,61.1963,61.2742,62202.0
2018-03-05 14:30:00,62.87,62.95,62.85,62.87,15552.0,61.2742,61.3522,61.2547,61.2742,15552.0
2018-03-05 14:35:00,62.88,62.91,62.8,62.89,31773.0,61.284,61.3132,61.206,61.2937,31773.0
2018-03-05 14:40:00,62.89,62.89,62.83,62.87,9719.0,61.2937,61.2937,61.2352,61.2742,9719.0
2018-03-05 14:45:00,62.88,62.95,62.87,62.94,147178.0,61.284,61.3522,61.2742,61.3424,147178.0
2018-03-05 14:50:00,62.94,62.95,62.92,62.93,17850.0,61.3424,61.3522,61.323,61.3327,17850.0
2018-03-05 14:55:00,62.92,62.93,62.81,62.82,30951.0,61.323,61.3327,61.2157,61.2255,30951.0
2018-03-05 15:00:00,62.83,62.92,62.83,62.92,37260.0,61.2352,61.323,61.2352,61.323,37260.0
2018-03-05 15:05:00,62.93,62.94,62.81,62.89,46073.0,61.3327,61.3424,61.2157,61.2937,46073.0
2018-03-05 15:10:00,62.89,62.98,62.89,62.91,30825.0,61.2937,61.3814,61.2937,61.3132,30825.0
2018-03-05 15:15:00,62.92,62.98,62.91,62.94,17782.0,61.323,61.3814,61.3132,61.3424,17782.0
2018-03-05 15:20:00,62.94,62.99,62.92,62.95,22018.0,61.3424,61.3912,61.323,61.3522,22018.0
2018-03-05 15:25:00,62.95,62.96,62.88,62.91,31831.0,61.3522,61.3619,61.284,61.3132,31831.0
2018-03-05 15:30:00,62.91,62.99,62.91,62.92,49938.0,61.3132,61.3912,61.3132,61.323,49938.0
2018-03-05 15:35:00,62.92,62.95,62.9,62.93,45874.0,61.323,61.3522,61.3035,61.3327,45874.0
2018-03-05 15:40:00,62.93,62.97,62.88,62.94,51950.0,61.3327,61.3717,61.284,61.3424,51950.0
2018-03-05 15:45:00,62.94,62.97,62.85,62.86,54654.0,61.3424,61.3717,61.2547,61.2645,54654.0
2018-03-05 15:50:00,62.85,62.94,62.81,62.89,76759.0,61.2547,61.3424,61.2157,61.2937,76759.0
2018-03-05 15:55:00,62.89,62.9,62.79,62.85,135328.0,61.2937,61.3035,61.1963,61.2547,135328.0
2018-03-06 09:30:00,63.19,63.19,62.76,62.92,96171.0,61.5861,61.5861,61.167,61.323,96171.0
2018-03-06 09:35:00,62.96,62.96,62.63,62.64,41987.0,61.3619,61.3619,61.0403,61.0501,41987.0
2018-03-06 09:40:00,62.63,62.75,62.56,62.73,24943.0,61.0403,61.1573,60.9721,61.1378,24943.0
2018-03-06 09:45:00,62.72,62.73,62.54,62.64,47445.0,61.128,61.1378,60.9526,61.0501,47445.0
2018-03-06 09:50:00,62.65,62.74,62.61,62.73,35881.0,61.0598,61.1475,61.0208,61.1378,35881.0
2018-03-06 09:55:00,62.71,63.08,62.71,63.01,33557.0,61.1183,61.4789,61.1183,61.4107,33557.0
2018-03-06 10:00:00,63.02,63.1,62.98,63.03,73123.0,61.4204,61.4984,61.3814,61.4302,73123.0
2018-03-06 10:05:00,63.03,63.09,62.94,62.97,42831.0,61.4302,61.4886,61.3424,61.3717,42831.0
2018-03-06 10:10:00,62.97,63.05,62.9,62.98,45753.0,61.3717,61.4497,61.3035,61.3814,45753.0
2018-03-06 10:15:00,62.98,63.04,62.92,63.01,12176.0,61.3814,61.4399,61.323,61.4107,12176.0
2018-03-06 10:20:00,63.01,63.06,62.97,63.06,16627.0,61.4107,61.4594,61.3717,61.4594,16627.0
2018-03-06 10:25:00,63.06,63.18,63.04,63.16,49329.0,61.4594,61.5764,61.4399,61.5569,49329.0
2018-03-06 10:30:00,63.16,63.23,63.12,63.17,46667.0,61.5569,61.6251,61.5179,61.5666,46667.0
2018-03-06 10:35:00,63.19,63.29,63.16,63.29,21843.0,61.5861,61.6836,61.5569,61.6836,21843.0
2018-03-06 10:40:00,63.29,63.33,63.26,63.33,18251.0,61.6836,61.7225,61.6543,61.7225,18251.0
2018-03-06 10:45:00,63.33,63.37,63.3,63.33,18139.0,61.7225,61.7615,61.6933,61.7225,18139.0
2018-03-06 10:50:00,63.29,63.3,63.08,63.18,54808.0,61.6836,61.6933,61.4789,61.5764,54808.0
2018-03-06 10:55:00,63.17,63.29,63.15,63.21,27059.0,61.5666,61.6836,61.5471,61.6056,27059.0
2018-03-06 11:00:00,63.22,63.34,63.16,63.28,37328.0,61.6153,61.7323,61.5569,61.6738,37328.0
2018-03-06 11:05:00,63.28,63.39,63.27,63.33,15853.0,61.6738,61.781,61.6641,61.7225,15853.0
2018-03-06 11:10:00,63.37,63.48,63.33,63.47,51877.0,61.7615,61.8687,61.7225,61.859,51877.0
2018-03-06 11:15:00,63.46,63.51,63.4,63.47,13560.0,61.8492,61.898,61.7908,61.859,13560.0
2018-03-06 11:20:00,63.45,63.51,63.41,63.44,14500.0,61.8395,61.898,61.8005,61.8298,14500.0
2018-03-06 11:25:00,63.42,63.5,63.42,63.44,17325.0,61.8103,61.8882,61.8103,61.8298,17325.0
2018-03-06 11:30:00,63.46,63.48,63.43,63.47,13498.0,61.8492,61.8687,61.82,61.859,13498.0
2018-03-06 11:35:00,63.46,63.55,63.45,63.54,32976.0,61.8492,61.937,61.8395,61.9272,32976.0
2018-03-06 11:40:00,63.54,63.65,63.5,63.65,35327.0,61.9272,62.0344,61.8882,62.0344,35327.0
2018-03-06 11:45:00,63.64,63.64,63.51,63.53,31272.0,62.0247,62.0247,61.898,61.9175,31272.0
2018-03-06 11:50:00,63.53,63.59,63.53,63.57,14365.0,61.9175,61.9759,61.9175,61.9565,14365.0
2018-03-06 11:55:00,63.56,63.63,63.56,63.61,19557.0,61.9467,62.0149,61.9467,61.9954,19557.0
2018-03-06 12:00:00,63.6,63.66,63.58,63.62,14051.0,61.9857,62.0442,61.9662,62.0052,14051.0
2018-03-06 12:05:00,63.62,63.66,63.58,63.64,12219.0,62.0052,62.0442,61.9662,62.0247,12219.0
2018-03-06 12:10:00,63.63,63.67,63.6,63.67,14403.0,62.0149,62.0539,61.9857,62.0539,14403.0
2018-03-06 12:15:00,63.67,63.73,63.62,63.72,16915.0,62.0539,62.1124,62.0052,62.1026,16915.0
2018-03-06 12:20:00,63.72,63.74,63.66,63.74,16062.0,62.1026,62.1221,62.0442,62.1221,16062.0
2018-03-06 12:25:00,63.73,63.73,63.59,63.64,32242.0,62.1124,62.1124,61.9759,62.0247,32242.0
2018-03-06 12:30:00,63.64,63.71,63.6,63.64,43255.0,62.0247,62.0929,61.9857,62.0247,43255.0
2018-03-06 12:35:00,63.66,63.68,63.63,63.68,18485.0,62.0442,62.0637,62.0149,62.0637,18485.0
2018-03-06 12:40:00,63.68,63.74,63.64,63.73,15818.0,62.0637,62.1221,62.0247,62.1124,15818.0
2018-03-06 12:45:00,63.73,63.73,63.62,63.67,10308.0,62.1124,62.1124,62.0052,62.0539,10308.0
2018-03-06 12:50:00,63.65,63.66,63.59,63.62,15164.0,62.0344,62.0442,61.9759,62.0052,15164.0
2018-03-06 12:55:00,63.61,63.79,63.59,63.78,39730.0,61.9954,62.1709,61.9759,62.1611,39730.0
2018-03-06 13:00:00,63.78,63.78,63.5,63.5,31313.0,62.1611,62.1611,61.8882,61.8882,31313.0
2018-03-06 13:05:00,63.48,63.5,63.39,63.43,26817.0,61.8687,61.8882,61.781,61.82,26817.0
2018-03-06 13:10:00,63.44,63.44,63.37,63.4,19860.0,61.8298,61.8298,61.7615,61.7908,19860.0
2018-03-06 13:15:00,63.4,63.43,63.39,63.41,14131.0,61.7908,61.82,61.781,61.8005,14131.0
2018-03-06 13:20:00,63.41,63.51,63.4,63.5,30385.0,61.8005,61.898,61.7908,61.8882,30385.0
2018-03-06 13:25:00,63.49,63.67,63.44,63.47,133727.0,61.8785,62.0539,61.8298,61.859,133727.0
2018-03-06 13:30:00,63.45,63.5,63.36,63.36,46606.0,61.8395,61.8882,61.7518,61.7518,46606.0
2018-03-06 13:35:00,63.34,63.41,63.34,63.37,24553.0,61.7323,61.8005,61.7323,61.7615,24553.0
2018-03-06 13:40:00,63.37,63.52,63.36,63.44,49298.0,61.7615,61.9077,61.7518,61.8298,49298.0
2018-03-06 13:45:00,63.44,63.44,63.25,63.25,23763.0,61.8298,61.8298,61.6446,61.6446,23763.0
2018-03-06 13:50:00,63.26,63.41,63.25,63.3,42762.0,61.6543,61.8005,61.6446,61.6933,42762.0
2018-03-06 13:55:00,63.31,63.36,63.29,63.29,22169.0,61.7031,61.7518,61.6836,61.6836,22169.0
2018-03-06 14:00:00,63.31,63.36,63.27,63.32,13389.0,61.7031,61.7518,61.6641,61.7128,13389.0
2018-03-06 14:05:00,63.32,63.4,63.3,63.38,21763.0,61.7128,61.7908,61.6933,61.7713,21763.0
2018-03-06 14:10:00,63.4,63.47,63.37,63.38,42149.0,61.7908,61.859,61.7615,61.7713,42149.0
2018-03-06 14:15:00,63.38,63.42,63.36,63.41,25600.0,61.7713,61.8103,61.7518,61.8005,25600.0
2018-03-06 14:20:00,63.41,63.49,63.39,63.49,20655.0,61.8005,61.8785,61.781,61.8785,20655.0
2018-03-06 14:25:00,63.5,63.53,63.43,63.47,24110.0,61.8882,61.9175,61.82,61.859,24110.0
2018-03-06 14:30:00,63.47,63.49,63.44,63.47,22172.0,61.859,61.8785,61.8298,61.859,22172.0
2018-03-06 14:35:00,63.47,63.48,63.42,63.47,26076.0,61.859,61.8687,61.8103,61.859,26076.0
2018-03-06 14:40:00,63.48,63.48,63.35,63.46,306014.0,61.8687,61.8687,61.742,61.8492,306014.0
2018-03-06 14:45:00,63.46,63.49,63.42,63.44,26112.0,61.8492,61.8785,61.8103,61.8298,26112.0
2018-03-06 14:50:00,63.44,63.46,63.36,63.38,20882.0,61.8298,61.8492,61.7518,61.7713,20882.0
2018-03-06 14:55:00,63.39,63.4,63.33,63.36,182257.0,61.781,61.7908,61.7225,61.7518,182257.0
2018-03-06 15:00:00,63.37,63.4,63.35,63.37,61397.0,61.7615,61.7908,61.742,61.7615,61397.0
2018-03-06 15:05:00,63.37,63.49,63.37,63.47,20941.0,61.7615,61.8785,61.7615,61.859,20941.0
2018-03-06 15:10:00,63.48,63.48,63.37,63.37,24919.0,61.8687,61.8687,61.7615,61.7615,24919.0
2018-03-06 15:15:00,63.37,63.37,63.32,63.37,20606.0,61.7615,61.7615,61.7128,61.7615,20606.0
2018-03-06 15:20:00,63.37,63.42,63.36,63.39,37567.0,61.7615,61.8103,61.7518,61.781,37567.0
2018-03-06 15:25:00,63.39,63.44,63.36,63.41,27511.0,61.781,61.8298,61.7518,61.8005,27511.0
2018-03-06 15:30:00,63.41,63.45,63.41,63.43,34660.0,61.8005,61.8395,61.8005,61.82,34660.0
2018-03-06 15:35:00,63.42,63.45,63.4,63.41,32500.0,61.8103,61.8395,61.7908,61.8005,32500.0
2018-03-06 15:40:00,63.4,63.43,63.37,63.37,39341.0,61.7908,61.82,61.7615,61.7615,39341.0
2018-03-06 15:45:00,63.36,63.4,63.31,63.37,160324.0,61.7518,61.7908,61.7031,61.7615,160324.0
2018-03-06 15:50:00,63.36,63.47,63.36,63.44,66679.0,61.7518,61.859,61.7518,61.8298,66679.0
2018-03-06 15:55:00,63.44,63.49,63.43,63.45,152997.0,61.8298,61.8785,61.82,61.8395,152997.0
2018-03-07 09:30:00,63.46,63.81,63.1,63.61,131513.0,61.8492,62.1904,61.4984,61.9954,131513.0
2018-03-07 09:35:00,63.52,63.52,63.16,63.37,88386.0,61.9077,61.9077,61.5569,61.7615,88386.0
2018-03-07 09:40:00,63.44,63.57,63.38,63.42,122401.0,61.8298,61.9565,61.7713,61.8103,122401.0
2018-03-07 09:45:00,63.43,63.46,63.31,63.4,33155.0,61.82,61.8492,61.7031,61.7908,33155.0
2018-03-07 09:50:00,63.41,63.53,63.34,63.46,87698.0,61.8005,61.9175,61.7323,61.8492,87698.0
2018-03-07 09:55:00,63.46,63.47,63.36,63.39,39556.0,61.8492,61.859,61.7518,61.781,39556.0
2018-03-07 10:00:00,63.39,63.52,63.38,63.38,25545.0,61.781,61.9077,61.7713,61.7713,25545.0
2018-03-07 10:05:00,63.38,63.59,63.34,63.49,140736.0,61.7713,61.9759,61.7323,61.8785,140736.0
2018-03-07 10:10:00,63.49,63.63,63.48,63.55,27635.0,61.8785,62.0149,61.8687,61.937,27635.0
2018-03-07 10:15:00,63.55,63.64,63.42,63.48,18121.0,61.937,62.0247,61.8103,61.8687,18121.0
2018-03-07 10:20:00,63.47,63.67,63.46,63.66,10819.0,61.859,62.0539,61.8492,62.0442,10819.0
2018-03-07 10:25:00,63.68,63.72,63.62,63.66,9607.0,62.0637,62.1026,62.0052,62.0442,9607.0
2018-03-07 10:30:00,63.65,63.72,63.58,63.72,17559.0,62.0344,62.1026,61.9662,62.1026,17559.0
2018-03-07 10:35:00,63.71,63.8,63.71,63.79,32163.0,62.0929,62.1806,62.0929,62.1709,32163.0
2018-03-07 10:40:00,63.79,63.85,63.77,63.85,39270.0,62.1709,62.2293,62.1514,62.2293,39270.0
2018-03-07 10:45:00,63.85,63.88,63.72,63.85,36760.0,62.2293,62.2586,62.1026,62.2293,36760.0
2018-03-07 10:50:00,63.86,63.87,63.79,63.86,14179.0,62.2391,62.2488,62.1709,62.2391,14179.0
2018-03-07 10:55:00,63.88,63.88,63.78,63.84,24516.0,62.2586,62.2586,62.1611,62.2196,24516.0
2018-03-07 11:00:00,63.85,63.87,63.79,63.85,46989.0,62.2293,62.2488,62.1709,62.2293,46989.0
2018-03-07 11:05:00,63.85,63.89,63.82,63.88,119462.0,62.2293,62.2683,62.2001,62.2586,119462.0
2018-03-07 11:10:00,63.88,64.02,63.85,64.01,52371.0,62.2586,62.395,62.2293,62.3853,52371.0
2018-03-07 11:15:00,64.02,64.02,63.85,63.93,60447.0,62.395,62.395,62.2293,62.3073,60447.0
2018-03-07 11:20:00,63.93,63.99,63.91,63.98,30047.0,62.3073,62.3658,62.2878,62.356,30047.0
2018-03-07 11:25:00,63.98,64.04,63.94,64.04,75472.0,62.356,62.4145,62.3171,62.4145,75472.0
2018-03-07 11:30:00,64.03,64.09,64.02,64.04,230428.0,62.4048,62.4633,62.395,62.4145,230428.0
2018-03-07 11:35:00,64.04,64.1,64.03,64.08,66055.0,62.4145,62.473,62.4048,62.4535,66055.0
2018-03-07 11:40:00,64.08,64.3,64.07,64.3,358816.0,62.4535,62.6679,62.4438,62.6679,358816.0
2018-03-07 11:45:00,64.32,64.58,64.32,64.58,64150.0,62.6874,62.9408,62.6874,62.9408,64150.0
2018-03-07 11:50:00,64.58,64.58,64.3,64.34,54375.0,62.9408,62.9408,62.6679,62.7069,54375.0
2018-03-07 11:55:00,64.33,64.36,64.16,64.16,42197.0,62.6972,62.7264,62.5315,62.5315,42197.0
2018-03-07 12:00:00,64.16,64.17,64.04,64.07,41058.0,62.5315,62.5412,62.4145,62.4438,41058.0
2018-03-07 12:05:00,64.08,64.08,63.89,64.0,52081.0,62.4535,62.4535,62.2683,62.3755,52081.0
2018-03-07 12:10:00,63.99,64.07,63.95,64.06,36665.0,62.3658,62.4438,62.3268,62.434,36665.0
2018-03-07 12:15:00,64.06,64.15,64.03,64.13,51942.0,62.434,62.5217,62.4048,62.5022,51942.0
2018-03-07 12:20:00,64.14,64.16,64.06,64.08,54024.0,62.512,62.5315,62.434,62.4535,54024.0
2018-03-07 12:25:00,64.08,64.22,64.07,64.21,30711.0,62.4535,62.59,62.4438,62.5802,30711.0
2018-03-07 12:30:00,64.22,64.22,64.09,64.09,24606.0,62.59,62.59,62.4633,62.4633,24606.0
2018-03-07 12:35:00,64.09,64.12,64.03,64.1,39529.0,62.4633,62.4925,62.4048,62.473,39529.0
2018-03-07 12:40:00,64.11,64.14,64.04,64.14,23391.0,62.4827,62.512,62.4145,62.512,23391.0
2018-03-07 12:45:00,64.14,64.22,64.13,64.2,29421.0,62.512,62.59,62.5022,62.5705,29421.0
2018-03-07 12:50:00,64.21,64.21,64.17,64.19,25659.0,62.5802,62.5802,62.5412,62.5607,25659.0
2018-03-07 12:55:00,64.19,64.24,64.18,64.23,36257.0,62.5607,62.6095,62.551,62.5997,36257.0
2018-03-07 13:00:00,64.23,64.27,64.19,64.22,40192.0,62.5997,62.6387,62.5607,62.59,40192.0
2018-03-07 13:05:00,64.22,64.26,64.18,64.24,33474.0,62.59,62.6289,62.551,62.6095,33474.0
2018-03-07 13:10:00,64.24,64.25,64.21,64.24,26830.0,62.6095,62.6192,62.5802,62.6095,26830.0
2018-03-07 13:15:00,64.23,64.24,64.19,64.22,45829.0,62.5997,62.6095,62.5607,62.59,45829.0
2018-03-07 13:20:00,64.21,64.22,64.18,64.2,26281.0,62.5802,62.59,62.551,62.5705,26281.0
2018-03-07 13:25:00,64.21,64.25,64.2,64.23,39746.0,62.5802,62.6192,62.5705,62.5997,39746.0
2018-03-07 13:30:00,64.23,64.26,64.19,64.19,130338.0,62.5997,62.6289,62.5607,62.5607,130338.0
2018-03-07 13:35:00,64.19,64.31,64.17,64.3,143016.0,62.5607,62.6777,62.5412,62.6679,143016.0
2018-03-07 13:40:00,64.3,64.33,64.22,64.23,20943.0,62.6679,62.6972,62.59,62.5997,20943.0
2018-03-07 13:45:00,64.23,64.3,64.23,64.25,20093.0,62.5997,62.6679,62.5997,62.6192,20093.0
2018-03-07 13:50:00,64.27,64.37,64.25,64.37,28714.0,62.6387,62.7362,62.6192,62.7362,28714.0
2018-03-07 13:55:00,64.38,64.44,64.34,64.37,56918.0,62.7459,62.8044,62.7069,62.7362,56918.0
2018-03-07 14:00:00,64.37,64.38,64.28,64.33,31743.0,62.7362,62.7459,62.6484,62.6972,31743.0
2018-03-07 14:05:00,64.33,64.4,64.29,64.39,62172.0,62.6972,62.7654,62.6582,62.7556,62172.0
2018-03-07 14:10:00,64.4,64.43,64.36,64.4,293096.0,62.7654,62.7946,62.7264,62.7654,293096.0
2018-03-07 14:15:00,64.39,64.44,64.35,64.42,49322.0,62.7556,62.8044,62.7167,62.7849,49322.0
2018-03-07 14:20:00,64.42,64.62,64.39,64.59,118047.0,62.7849,62.9798,62.7556,62.9506,118047.0
2018-03-07 14:25:00,64.59,64.64,64.54,64.63,94357.0,62.9506,62.9993,62.9018,62.9896,94357.0
2018-03-07 14:30:00,64.62,64.7,64.62,64.68,69395.0,62.9798,63.0578,62.9798,63.0383,69395.0
2018-03-07 14:35:00,64.69,64.73,64.67,64.68,65655.0,63.048,63.087,63.0285,63.0383,65655.0
2018-03-07 14:40:00,64.69,64.82,64.68,64.8,66950.0,63.048,63.1747,63.0383,63.1552,66950.0
2018-03-07 14:45:00,64.8,64.8,64.7,64.8,140224.0,63.1552,63.1552,63.0578,63.1552,140224.0
2018-03-07 14:50:00,64.8,64.81,64.7,64.75,45823.0,63.1552,63.165,63.0578,63.1065,45823.0
2018-03-07 14:55:00,64.74,64.83,64.72,64.74,62006.0,63.0968,63.1845,63.0773,63.0968,62006.0
2018-03-07 15:00:00,64.74,64.83,64.74,64.82,125240.0,63.0968,63.1845,63.0968,63.1747,125240.0
2018-03-07 15:05:00,64.82,64.87,64.82,64.83,50065.0,63.1747,63.2235,63.1747,63.1845,50065.0
2018-03-07 15:10:00,64.83,64.88,64.81,64.85,52654.0,63.1845,63.2332,63.165,63.204,52654.0
2018-03-07 15:15:00,64.85,64.85,64.81,64.81,43721.0,63.204,63.204,63.165,63.165,43721.0
2018-03-07 15:20:00,64.81,64.81,64.7,64.77,52958.0,63.165,63.165,63.0578,63.126,52958.0
2018-03-07 15:25:00,64.78,64.81,64.76,64.76,54565.0,63.1357,63.165,63.1163,63.1163,54565.0
2018-03-07 15:30:00,64.77,64.8,64.71,64.71,50505.0,63.126,63.1552,63.0675,63.0675,50505.0
2018-03-07 15:35:00,64.71,64.76,64.64,64.76,110321.0,63.0675,63.1163,62.9993,63.1163,110321.0
2018-03-07 15:40:00,64.75,64.76,64.68,64.74,142377.0,63.1065,63.1163,63.0383,63.0968,142377.0
2018-03-07 15:45:00,64.74,64.74,64.63,64.63,143498.0,63.0968,63.0968,62.9896,62.9896,143498.0
2018-03-07 15:50:00,64.62,64.64,64.32,64.33,173946.0,62.9798,62.9993,62.6874,62.6972,173946.0
2018-03-07 15:55:00,64.32,64.47,64.32,64.44,240100.0,62.6874,62.8336,62.6874,62.8044,240100.0
2018-03-08 09:30:00,64.88,65.16,64.52,65.16,148742.0,63.2332,63.5061,62.8823,63.5061,148742.0
2018-03-08 09:35:00,65.14,65.16,64.88,64.95,24576.0,63.4866,63.5061,63.2332,63.3014,24576.0
2018-03-08 09:40:00,64.97,65.15,64.89,65.04,67445.0,63.3209,63.4964,63.243,63.3891,67445.0
2018-03-08 09:45:00,65.04,65.09,64.94,65.06,34954.0,63.3891,63.4379,63.2917,63.4086,34954.0
2018-03-08 09:50:00,65.08,65.08,64.8,64.84,47203.0,63.4281,63.4281,63.1552,63.1942,47203.0
2018-03-08 09:55:00,64.85,64.87,64.71,64.78,15181.0,63.204,63.2235,63.0675,63.1357,15181.0
2018-03-08 10:00:00,64.79,64.79,64.68,64.72,20031.0,63.1455,63.1455,63.0383,63.0773,20031.0
2018-03-08 10:05:00,64.72,64.77,64.7,64.77,26151.0,63.0773,63.126,63.0578,63.126,26151.0
2018-03-08 10:10:00,64.77,64.78,64.74,64.77,36355.0,63.126,63.1357,63.0968,63.126,36355.0
2018-03-08 10:15:00,64.77,64.78,64.75,64.77,37450.0,63.126,63.1357,63.1065,63.126,37450.0
2018-03-08 10:20:00,64.77,64.77,64.67,64.67,13354.0,63.126,63.126,63.0285,63.0285,13354.0
2018-03-08 10:25:00,64.67,64.75,64.66,64.74,31145.0,63.0285,63.1065,63.0188,63.0968,31145.0
2018-03-08 10:30:00,64.74,64.78,64.73,64.75,30368.0,63.0968,63.1357,63.087,63.1065,30368.0
2018-03-08 10:35:00,64.74,64.84,64.67,64.84,62548.0,63.0968,63.1942,63.0285,63.1942,62548.0
2018-03-08 10:40:00,64.85,64.95,64.81,64.88,46462.0,63.204,63.3014,63.165,63.2332,46462.0
2018-03-08 10:45:00,64.88,64.89,64.72,64.73,36338.0,63.2332,63.243,63.0773,63.087,36338.0
2018-03-08 10:50:00,64.74,64.83,64.73,64.82,15474.0,63.0968,63.1845,63.087,63.1747,15474.0
2018-03-08 10:55:00,64.81,64.81,64.66,64.67,15031.0,63.165,63.165,63.0188,63.0285,15031.0
2018-03-08 11:00:00,64.67,64.73,64.67,64.68,11653.0,63.0285,63.087,63.0285,63.0383,11653.0
2018-03-08 11:05:00,64.68,64.69,64.61,64.64,15749.0,63.0383,63.048,62.9701,62.9993,15749.0
2018-03-08 11:10:00,64.65,64.7,64.63,64.63,13926.0,63.009,63.0578,62.9896,62.9896,13926.0
2018-03-08 11:15:00,64.63,64.64,64.58,64.61,15193.0,62.9896,62.9993,62.9408,62.9701,15193.0
2018-03-08 11:20:00,64.62,64.68,64.6,64.68,11885.0,62.9798,63.0383,62.9603,63.0383,11885.0
2018-03-08 11:25:00,64.68,64.69,64.56,64.6,20092.0,63.0383,63.048,62.9213,62.9603,20092.0
2018-03-08 11:30:00,64.61,64.64,64.52,64.62,45267.0,62.9701,62.9993,62.8823,62.9798,45267.0
2018-03-08 11:35:00,64.62,64.7,64.62,64.65,13625.0,62.9798,63.0578,62.9798,63.009,13625.0
2018-03-08 11:40:00,64.65,64.67,64.61,64.62,12131.0,63.009,63.0285,62.9701,62.9798,12131.0
2018-03-08 11:45:00,64.63,64.68,64.63,64.66,13250.0,62.9896,63.0383,62.9896,63.0188,13250.0
2018-03-08 11:50:00,64.65,64.67,64.62,64.62,7932.0,63.009,63.0285,62.9798,62.9798,7932.0
2018-03-08 11:55:00,64.64,64.66,64.61,64.66,16130.0,62.9993,63.0188,62.9701,63.0188,16130.0
2018-03-08 12:00:00,64.65,64.66,64.57,64.58,11436.0,63.009,63.0188,62.9311,62.9408,11436.0
2018-03-08 12:05:00,64.6,64.63,64.57,64.59,14078.0,62.9603,62.9896,62.9311,62.9506,14078.0
2018-03-08 12:10:00,64.59,64.59,64.38,64.45,26450.0,62.9506,62.9506,62.7459,62.8141,26450.0
2018-03-08 12:15:00,64.45,64.49,64.43,64.45,16675.0,62.8141,62.8531,62.7946,62.8141,16675.0
2018-03-08 12:20:00,64.45,64.45,64.33,64.33,11793.0,62.8141,62.8141,62.6972,62.6972,11793.0
2018-03-08 12:25:00,64.32,64.36,64.28,64.35,14952.0,62.6874,62.7264,62.6484,62.7167,14952.0
2018-03-08 12:30:00,64.35,64.44,64.34,64.4,15957.0,62.7167,62.8044,62.7069,62.7654,15957.0
2018-03-08 12:35:00,64.41,64.41,64.37,64.41,7594.0,62.7751,62.7751,62.7362,62.7751,7594.0
2018-03-08 12:40:00,64.41,64.55,64.41,64.55,28011.0,62.7751,62.9116,62.7751,62.9116,28011.0
2018-03-08 12:45:00,64.55,64.58,64.52,64.58,21156.0,62.9116,62.9408,62.8823,62.9408,21156.0
2018-03-08 12:50:00,64.58,64.59,64.54,64.54,11783.0,62.9408,62.9506,62.9018,62.9018,11783.0
2018-03-08 12:55:00,64.54,64.58,64.5,64.58,16629.0,62.9018,62.9408,62.8629,62.9408,16629.0
2018-03-08 13:00:00,64.58,64.58,64.55,64.56,12050.0,62.9408,62.9408,62.9116,62.9213,12050.0
2018-03-08 13:05:00,64.55,64.55,64.38,64.38,22055.0,62.9116,62.9116,62.7459,62.7459,22055.0
2018-03-08 13:10:00,64.41,64.48,64.41,64.43,9319.0,62.7751,62.8434,62.7751,62.7946,9319.0
2018-03-08 13:15:00,64.43,64.47,64.33,64.39,14001.0,62.7946,62.8336,62.6972,62.7556,14001.0
2018-03-08 13:20:00,64.39,64.39,64.27,64.32,11213.0,62.7556,62.7556,62.6387,62.6874,11213.0
2018-03-08 13:25:00,64.32,64.33,64.23,64.29,27156.0,62.6874,62.6972,62.5997,62.6582,27156.0
2018-03-08 13:30:00,64.29,64.42,64.28,64.41,18327.0,62.6582,62.7849,62.6484,62.7751,18327.0
2018-03-08 13:35:00,64.41,64.5,64.4,64.48,16141.0,62.7751,62.8629,62.7654,62.8434,16141.0
2018-03-08 13:40:00,64.49,64.55,64.43,64.44,11723.0,62.8531,62.9116,62.7946,62.8044,11723.0
2018-03-08 13:45:00,64.44,64.48,64.38,64.38,18036.0,62.8044,62.8434,62.7459,62.7459,18036.0
2018-03-08 13:50:00,64.38,64.39,64.27,64.32,39208.0,62.7459,62.7556,62.6387,62.6874,39208.0
2018-03-08 13:55:00,64.32,64.32,64.21,64.21,38325.0,62.6874,62.6874,62.5802,62.5802,38325.0
2018-03-08 14:00:00,64.21,64.29,64.16,64.27,34045.0,62.5802,62.6582,62.5315,62.6387,34045.0
2018-03-08 14:05:00,64.26,64.27,64.2,64.21,15181.0,62.6289,62.6387,62.5705,62.5802,15181.0
2018-03-08 14:10:00,64.2,64.2,64.13,64.13,16401.0,62.5705,62.5705,62.5022,62.5022,16401.0
2018-03-08 14:15:00,64.14,64.19,64.13,64.18,19553.0,62.512,62.5607,62.5022,62.551,19553.0
2018-03-08 14:20:00,64.18,64.25,64.18,64.23,18604.0,62.551,62.6192,62.551,62.5997,18604.0
2018-03-08 14:25:00,64.24,64.31,64.24,64.3,18728.0,62.6095,62.6777,62.6095,62.6679,18728.0
2018-03-08 14:30:00,64.3,64.34,64.25,64.27,19365.0,62.6679,62.7069,62.6192,62.6387,19365.0
2018-03-08 14:35:00,64.26,64.27,64.18,64.22,16645.0,62.6289,62.6387,62.551,62.59,16645.0
2018-03-08 14:40:00,64.22,64.27,64.18,64.2,16336.0,62.59,62.6387,62.551,62.5705,16336.0
2018-03-08 14:45:00,64.21,64.33,64.21,64.33,13289.0,62.5802,62.6972,62.5802,62.6972,13289.0
2018-03-08 14:50:00,64.32,64.38,64.32,64.36,23040.0,62.6874,62.7459,62.6874,62.7264,23040.0
2018-03-08 14:55:00,64.37,64.42,64.36,64.4,18375.0,62.7362,62.7849,62.7264,62.7654,18375.0
2018-03-08 15:00:00,64.4,64.42,64.38,64.4,25630.0,62.7654,62.7849,62.7459,62.7654,25630.0
2018-03-08 15:05:00,64.4,64.48,64.39,64.46,16494.0,62.7654,62.8434,62.7556,62.8239,16494.0
2018-03-08 15:10:00,64.46,64.48,64.42,64.43,11602.0,62.8239,62.8434,62.7849,62.7946,11602.0
2018-03-08 15:15:00,64.43,64.66,64.42,64.65,50164.0,62.7946,63.0188,62.7849,63.009,50164.0
2018-03-08 15:20:00,64.66,64.69,64.64,64.65,29155.0,63.0188,63.048,62.9993,63.009,29155.0
2018-03-08 15:25:00,64.64,64.68,64.62,64.68,27785.0,62.9993,63.0383,62.9798,63.0383,27785.0
2018-03-08 15:30:00,64.68,64.7,64.62,64.64,62211.0,63.0383,63.0578,62.9798,62.9993,62211.0
2018-03-08 15:35:00,64.64,64.73,64.64,64.67,45291.0,62.9993,63.087,62.9993,63.0285,45291.0
2018-03-08 15:40:00,64.67,64.68,64.61,64.64,69736.0,63.0285,63.0383,62.9701,62.9993,69736.0
2018-03-08 15:45:00,64.64,64.74,64.61,64.74,73519.0,62.9993,63.0968,62.9701,63.0968,73519.0
2018-03-08 15:50:00,64.73,64.88,64.73,64.85,128906.0,63.087,63.2332,63.087,63.204,128906.0
2018-03-08 15:55:00,64.86,64.95,64.79,64.94,298310.0,63.2137,63.3014,63.1455,63.2917,298310.0
2018-03-09 09:30:00,65.18,65.66,65.0,65.3,136832.0,63.5256,63.9934,63.3502,63.6425,136832.0
2018-03-09 09:35:00,65.34,65.48,65.21,65.34,169211.0,63.6815,63.818,63.5548,63.6815,169211.0
2018-03-09 09:40:00,65.33,65.37,65.27,65.33,52306.0,63.6718,63.7108,63.6133,63.6718,52306.0
2018-03-09 09:45:00,65.32,65.35,65.23,65.29,41948.0,63.662,63.6913,63.5743,63.6328,41948.0
2018-03-09 09:50:00,65.29,65.43,65.28,65.3,55695.0,63.6328,63.7692,63.6231,63.6425,55695.0
2018-03-09 09:55:00,65.31,65.37,65.28,65.34,35069.0,63.6523,63.7108,63.6231,63.6815,35069.0
2018-03-09 10:00:00,65.35,65.36,65.25,65.32,54700.0,63.6913,63.701,63.5938,63.662,54700.0
2018-03-09 10:05:00,65.33,65.35,65.26,65.26,46139.0,63.6718,63.6913,63.6036,63.6036,46139.0
2018-03-09 10:10:00,65.25,65.32,65.23,65.26,76260.0,63.5938,63.662,63.5743,63.6036,76260.0
2018-03-09 10:15:00,65.25,65.39,65.24,65.38,65938.0,63.5938,63.7303,63.5841,63.7205,65938.0
2018-03-09 10:20:00,65.38,65.45,65.37,65.38,87205.0,63.7205,63.7887,63.7108,63.7205,87205.0
2018-03-09 10:25:00,65.4,65.44,65.33,65.35,55653.0,63.74,63.779,63.6718,63.6913,55653.0
2018-03-09 10:30:00,65.35,65.36,65.17,65.31,33316.0,63.6913,63.701,63.5158,63.6523,33316.0
2018-03-09 10:35:00,65.32,65.32,65.22,65.25,24883.0,63.662,63.662,63.5646,63.5938,24883.0
2018-03-09 10:40:00,65.26,65.39,65.21,65.24,30080.0,63.6036,63.7303,63.5548,63.5841,30080.0
2018-03-09 10:45:00,65.25,65.33,65.22,65.3,30286.0,63.5938,63.6718,63.5646,63.6425,30286.0
2018-03-09 10:50:00,65.31,65.35,65.21,65.21,24497.0,63.6523,63.6913,63.5548,63.5548,24497.0
2018-03-09 10:55:00,65.21,65.24,65.11,65.2,29910.0,63.5548,63.5841,63.4574,63.5451,29910.0
2018-03-09 11:00:00,65.21,65.22,65.09,65.16,29157.0,63.5548,63.5646,63.4379,63.5061,29157.0
2018-03-09 11:05:00,65.18,65.29,65.14,65.28,35496.0,63.5256,63.6328,63.4866,63.6231,35496.0
2018-03-09 11:10:00,65.28,65.32,65.2,65.21,24784.0,63.6231,63.662,63.5451,63.5548,24784.0
2018-03-09 11:15:00,65.21,65.26,65.2,65.21,17871.0,63.5548,63.6036,63.5451,63.5548,17871.0
2018-03-09 11:20:00,65.2,65.25,65.17,65.24,31699.0,63.5451,63.5938,63.5158,63.5841,31699.0
2018-03-09 11:25:00,65.25,65.29,65.22,65.28,26070.0,63.5938,63.6328,63.5646,63.6231,26070.0
2018-03-09 11:30:00,65.29,65.34,65.28,65.32,27581.0,63.6328,63.6815,63.6231,63.662,27581.0
2018-03-09 11:35:00,65.31,65.31,65.23,65.24,16745.0,63.6523,63.6523,63.5743,63.5841,16745.0
2018-03-09 11:40:00,65.25,65.25,65.19,65.22,20354.0,63.5938,63.5938,63.5353,63.5646,20354.0
2018-03-09 11:45:00,65.23,65.24,65.2,65.2,16712.0,63.5743,63.5841,63.5451,63.5451,16712.0
2018-03-09 11:50:00,65.21,65.26,65.2,65.26,10007.0,63.5548,63.6036,63.5451,63.6036,10007.0
2018-03-09 11:55:00,65.27,65.27,65.22,65.23,32574.0,63.6133,63.6133,63.5646,63.5743,32574.0
2018-03-09 12:00:00,65.25,65.47,65.24,65.44,72802.0,63.5938,63.8082,63.5841,63.779,72802.0
2018-03-09 12:05:00,65.42,65.56,65.42,65.56,71145.0,63.7595,63.8959,63.7595,63.8959,71145.0
2018-03-09 12:10:00,65.55,65.61,65.45,65.58,48408.0,63.8862,63.9447,63.7887,63.9154,48408.0
2018-03-09 12:15:00,65.58,65.62,65.5,65.54,30578.0,63.9154,63.9544,63.8375,63.8765,30578.0
2018-03-09 12:20:00,65.54,65.58,65.53,65.55,17478.0,63.8765,63.9154,63.8667,63.8862,17478.0
2018-03-09 12:25:00,65.55,65.58,65.51,65.54,40899.0,63.8862,63.9154,63.8472,63.8765,40899.0
2018-03-09 12:30:00,65.53,65.6,65.48,65.51,21005.0,63.8667,63.9349,63.818,63.8472,21005.0
2018-03-09 12:35:00,65.53,65.54,65.51,65.51,22538.0,63.8667,63.8765,63.8472,63.8472,22538.0
2018-03-09 12:40:00,65.51,65.52,65.43,65.46,19467.0,63.8472,63.857,63.7692,63.7985,19467.0
2018-03-09 12:45:00,65.45,65.48,65.41,65.41,17864.0,63.7887,63.818,63.7498,63.7498,17864.0
2018-03-09 12:50:00,65.42,65.46,65.42,65.46,9200.0,63.7595,63.7985,63.7595,63.7985,9200.0
2018-03-09 12:55:00,65.45,65.48,65.4,65.4,16616.0,63.7887,63.818,63.74,63.74,16616.0
2018-03-09 13:00:00,65.4,65.44,65.38,65.39,17400.0,63.74,63.779,63.7205,63.7303,17400.0
2018-03-09 13:05:00,65.38,65.39,65.34,65.37,13236.0,63.7205,63.7303,63.6815,63.7108,13236.0
2018-03-09 13:10:00,65.37,65.38,65.31,65.35,45325.0,63.7108,63.7205,63.6523,63.6913,45325.0
2018-03-09 13:15:00,65.36,65.36,65.28,65.32,18685.0,63.701,63.701,63.6231,63.662,18685.0
2018-03-09 13:20:00,65.32,65.37,65.31,65.36,24115.0,63.662,63.7108,63.6523,63.701,24115.0
2018-03-09 13:25:00,65.36,65.37,65.34,65.35,13297.0,63.701,63.7108,63.6815,63.6913,13297.0
2018-03-09 13:30:00,65.35,65.36,65.34,65.35,16643.0,63.6913,63.701,63.6815,63.6913,16643.0
2018-03-09 13:35:00,65.34,65.35,65.28,65.28,21509.0,63.6815,63.6913,63.6231,63.6231,21509.0
2018-03-09 13:40:00,65.28,65.33,65.26,65.33,14742.0,63.6231,63.6718,63.6036,63.6718,14742.0
2018-03-09 13:45:00,65.33,65.39,65.32,65.37,24499.0,63.6718,63.7303,63.662,63.7108,24499.0
2018-03-09 13:50:00,65.38,65.38,65.33,65.33,20768.0,63.7205,63.7205,63.6718,63.6718,20768.0
2018-03-09 13:55:00,65.33,65.37,65.33,65.36,18440.0,63.6718,63.7108,63.6718,63.701,18440.0
2018-03-09 14:00:00,65.37,65.37,65.33,65.33,14469.0,63.7108,63.7108,63.6718,63.6718,14469.0
2018-03-09 14:05:00,65.34,65.34,65.23,65.28,23248.0,63.6815,63.6815,63.5743,63.6231,23248.0
2018-03-09 14:10:00,65.28,65.34,65.27,65.3,18633.0,63.6231,63.6815,63.6133,63.6425,18633.0
2018-03-09 14:15:00,65.3,65.35,65.29,65.32,21653.0,63.6425,63.6913,63.6328,63.662,21653.0
2018-03-09 14:20:00,65.32,65.36,65.29,65.3,30032.0,63.662,63.701,63.6328,63.6425,30032.0
2018-03-09 14:25:00,65.29,65.31,65.25,65.26,32060.0,63.6328,63.6523,63.5938,63.6036,32060.0
2018-03-09 14:30:00,65.26,65.29,65.25,65.29,16803.0,63.6036,63.6328,63.5938,63.6328,16803.0
2018-03-09 14:35:00,65.28,65.32,65.26,65.29,54931.0,63.6231,63.662,63.6036,63.6328,54931.0
2018-03-09 14:40:00,65.29,65.31,65.28,65.3,21219.0,63.6328,63.6523,63.6231,63.6425,21219.0
2018-03-09 14:45:00,65.29,65.31,65.27,65.3,25524.0,63.6328,63.6523,63.6133,63.6425,25524.0
2018-03-09 14:50:00,65.3,65.31,65.25,65.29,21922.0,63.6425,63.6523,63.5938,63.6328,21922.0
2018-03-09 14:55:00,65.29,65.3,65.26,65.27,26173.0,63.6328,63.6425,63.6036,63.6133,26173.0
2018-03-09 15:00:00,65.27,65.3,65.26,65.3,32619.0,63.6133,63.6425,63.6036,63.6425,32619.0
2018-03-09 15:05:00,65.3,65.32,65.27,65.3,27560.0,63.6425,63.662,63.6133,63.6425,27560.0
2018-03-09 15:10:00,65.31,65.36,65.3,65.36,27400.0,63.6523,63.701,63.6425,63.701,27400.0
2018-03-09 15:15:00,65.36,65.38,65.35,65.36,27882.0,63.701,63.7205,63.6913,63.701,27882.0
2018-03-09 15:20:00,65.36,65.41,65.35,65.39,23019.0,63.701,63.7498,63.6913,63.7303,23019.0
2018-03-09 15:25:00,65.39,65.45,65.37,65.44,49407.0,63.7303,63.7887,63.7108,63.779,49407.0
2018-03-09 15:30:00,65.45,65.48,65.39,65.39,39214.0,63.7887,63.818,63.7303,63.7303,39214.0
2018-03-09 15:35:00,65.4,65.4,65.33,65.33,48188.0,63.74,63.74,63.6718,63.6718,48188.0
2018-03-09 15:40:00,65.33,65.37,65.33,65.35,66337.0,63.6718,63.7108,63.6718,63.6913,66337.0
2018-03-09 15:45:00,65.35,65.36,65.32,65.33,127439.0,63.6913,63.701,63.662,63.6718,127439.0
2018-03-09 15:50:00,65.34,65.34,65.16,65.19,97790.0,63.6815,63.6815,63.5061,63.5353,97790.0
2018-03-09 15:55:00,65.18,65.19,65.06,65.14,252515.0,63.5256,63.5353,63.4086,63.4866,252515.0
2018-03-12 09:30:00,65.39,65.61,65.19,65.3,50421.0,63.7303,63.9447,63.5353,63.6425,50421.0
2018-03-12 09:35:00,65.37,65.44,65.0,65.24,27915.0,63.7108,63.779,63.3502,63.5841,27915.0
2018-03-12 09:40:00,65.24,65.29,65.21,65.24,5491.0,63.5841,63.6328,63.5548,63.5841,5491.0
2018-03-12 09:45:00,65.28,65.29,65.09,65.14,26818.0,63.6231,63.6328,63.4379,63.4866,26818.0
2018-03-12 09:50:00,65.18,65.29,65.14,65.22,17925.0,63.5256,63.6328,63.4866,63.5646,17925.0
2018-03-12 09:55:00,65.2,65.23,65.04,65.08,6903.0,63.5451,63.5743,63.3891,63.4281,6903.0
2018-03-12 10:00:00,65.06,65.08,64.8,64.8,17418.0,63.4086,63.4281,63.1552,63.1552,17418.0
2018-03-12 10:05:00,64.81,64.97,64.79,64.91,40453.0,63.165,63.3209,63.1455,63.2624,40453.0
2018-03-12 10:10:00,64.93,64.96,64.73,64.79,19142.0,63.2819,63.3112,63.087,63.1455,19142.0
2018-03-12 10:15:00,64.79,64.86,64.73,64.76,14993.0,63.1455,63.2137,63.087,63.1163,14993.0
2018-03-12 10:20:00,64.76,64.8,64.69,64.8,23118.0,63.1163,63.1552,63.048,63.1552,23118.0
2018-03-12 10:25:00,64.81,64.88,64.77,64.88,34786.0,63.165,63.2332,63.126,63.2332,34786.0
2018-03-12 10:30:00,64.88,65.06,64.87,65.03,22119.0,63.2332,63.4086,63.2235,63.3794,22119.0
2018-03-12 10:35:00,65.03,65.04,64.95,64.96,21577.0,63.3794,63.3891,63.3014,63.3112,21577.0
2018-03-12 10:40:00,64.96,64.97,64.82,64.84,22409.0,63.3112,63.3209,63.1747,63.1942,22409.0
2018-03-12 10:45:00,64.86,64.9,64.78,64.78,38854.0,63.2137,63.2527,63.1357,63.1357,38854.0
2018-03-12 10:50:00,64.78,64.85,64.62,64.63,28676.0,63.1357,63.204,62.9798,62.9896,28676.0
2018-03-12 10:55:00,64.62,64.62,64.49,64.55,26191.0,62.9798,62.9798,62.8531,62.9116,26191.0
2018-03-12 11:00:00,64.55,64.59,64.51,64.58,31665.0,62.9116,62.9506,62.8726,62.9408,31665.0
2018-03-12 11:05:00,64.57,64.58,64.51,64.52,24521.0,62.9311,62.9408,62.8726,62.8823,24521.0
2018-03-12 11:10:00,64.53,64.55,64.5,64.52,19289.0,62.8921,62.9116,62.8629,62.8823,19289.0
2018-03-12 11:15:00,64.52,64.56,64.37,64.42,50051.0,62.8823,62.9213,62.7362,62.7849,50051.0
2018-03-12 11:20:00,64.44,64.45,64.34,64.38,120980.0,62.8044,62.8141,62.7069,62.7459,120980.0
2018-03-12 11:25:00,64.38,64.59,64.38,64.58,57436.0,62.7459,62.9506,62.7459,62.9408,57436.0
2018-03-12 11:30:00,64.59,64.7,64.52,64.52,47091.0,62.9506,63.0578,62.8823,62.8823,47091.0
2018-03-12 11:35:00,64.53,64.55,64.37,64.4,48142.0,62.8921,62.9116,62.7362,62.7654,48142.0
2018-03-12 11:40:00,64.41,64.46,64.41,64.44,78006.0,62.7751,62.8239,62.7751,62.8044,78006.0
2018-03-12 11:45:00,64.44,64.63,64.41,64.62,53919.0,62.8044,62.9896,62.7751,62.9798,53919.0
2018-03-12 11:50:00,64.62,64.64,64.51,64.63,39234.0,62.9798,62.9993,62.8726,62.9896,39234.0
2018-03-12 11:55:00,64.64,64.66,64.6,64.63,17369.0,62.9993,63.0188,62.9603,62.9896,17369.0
2018-03-12 12:00:00,64.65,64.73,64.64,64.71,15163.0,63.009,63.087,62.9993,63.0675,15163.0
2018-03-12 12:05:00,64.71,64.71,64.63,64.63,18363.0,63.0675,63.0675,62.9896,62.9896,18363.0
2018-03-12 12:10:00,64.61,64.66,64.59,64.61,19283.0,62.9701,63.0188,62.9506,62.9701,19283.0
2018-03-12 12:15:00,64.63,64.66,64.6,64.64,22225.0,62.9896,63.0188,62.9603,62.9993,22225.0
2018-03-12 12:20:00,64.64,64.66,64.59,64.66,28335.0,62.9993,63.0188,62.9506,63.0188,28335.0
2018-03-12 12:25:00,64.67,64.67,64.47,64.48,17430.0,63.0285,63.0285,62.8336,62.8434,17430.0
2018-03-12 12:30:00,64.48,64.57,64.48,64.57,25471.0,62.8434,62.9311,62.8434,62.9311,25471.0
2018-03-12 12:35:00,64.56,64.58,64.52,64.56,25738.0,62.9213,62.9408,62.8823,62.9213,25738.0
2018-03-12 12:40:00,64.56,64.59,64.52,64.54,17095.0,62.9213,62.9506,62.8823,62.9018,17095.0
2018-03-12 12:45:00,64.54,64.55,64.47,64.47,18737.0,62.9018,62.9116,62.8336,62.8336,18737.0
2018-03-12 12:50:00,64.48,64.49,64.42,64.45,30840.0,62.8434,62.8531,62.7849,62.8141,30840.0
2018-03-12 12:55:00,64.45,64.48,64.3,64.4,159277.0,62.8141,62.8434,62.6679,62.7654,159277.0
2018-03-12 13:00:00,64.4,64.45,64.36,64.36,25829.0,62.7654,62.8141,62.7264,62.7264,25829.0
2018-03-12 13:05:00,64.36,64.42,64.32,64.39,35430.0,62.7264,62.7849,62.6874,62.7556,35430.0
2018-03-12 13:10:00,64.4,64.51,64.4,64.42,25632.0,62.7654,62.8726,62.7654,62.7849,25632.0
2018-03-12 13:15:00,64.42,64.49,64.38,64.49,31356.0,62.7849,62.8531,62.7459,62.8531,31356.0
2018-03-12 13:20:00,64.48,64.49,64.4,64.43,15583.0,62.8434,62.8531,62.7654,62.7946,15583.0
2018-03-12 13:25:00,64.43,64.43,64.36,64.39,14299.0,62.7946,62.7946,62.7264,62.7556,14299.0
2018-03-12 13:30:00,64.39,64.45,64.37,64.44,20513.0,62.7556,62.8141,62.7362,62.8044,20513.0
2018-03-12 13:35:00,64.43,64.49,64.4,64.49,33973.0,62.7946,62.8531,62.7654,62.8531,33973.0
2018-03-12 13:40:00,64.49,64.5,64.41,64.44,12129.0,62.8531,62.8629,62.7751,62.8044,12129.0
2018-03-12 13:45:00,64.45,64.47,64.36,64.47,37456.0,62.8141,62.8336,62.7264,62.8336,37456.0
2018-03-12 13:50:00,64.47,64.5,64.39,64.4,12263.0,62.8336,62.8629,62.7556,62.7654,12263.0
2018-03-12 13:55:00,64.39,64.42,64.35,64.39,27244.0,62.7556,62.7849,62.7167,62.7556,27244.0
2018-03-12 14:00:00,64.39,64.42,64.38,64.39,24289.0,62.7556,62.7849,62.7459,62.7556,24289.0
2018-03-12 14:05:00,64.38,64.42,64.37,64.4,18841.0,62.7459,62.7849,62.7362,62.7654,18841.0
2018-03-12 14:10:00,64.4,64.49,64.39,64.49,30988.0,62.7654,62.8531,62.7556,62.8531,30988.0
2018-03-12 14:15:00,64.48,64.5,64.45,64.47,11305.0,62.8434,62.8629,62.8141,62.8336,11305.0
2018-03-12 14:20:00,64.46,64.47,64.41,64.43,15207.0,62.8239,62.8336,62.7751,62.7946,15207.0
2018-03-12 14:25:00,64.43,64.47,64.42,64.44,15422.0,62.7946,62.8336,62.7849,62.8044,15422.0
2018-03-12 14:30:00,64.44,64.5,64.44,64.5,15480.0,62.8044,62.8629,62.8044,62.8629,15480.0
2018-03-12 14:35:00,64.5,64.5,64.42,64.44,24963.0,62.8629,62.8629,62.7849,62.8044,24963.0
2018-03-12 14:40:00,64.45,64.45,64.4,64.41,10850.0,62.8141,62.8141,62.7654,62.7751,10850.0
2018-03-12 14:45:00,64.41,64.41,64.39,64.4,10146.0,62.7751,62.7751,62.7556,62.7654,10146.0
2018-03-12 14:50:00,64.4,64.45,64.39,64.41,16425.0,62.7654,62.8141,62.7556,62.7751,16425.0
2018-03-12 14:55:00,64.41,64.44,64.4,64.41,19538.0,62.7751,62.8044,62.7654,62.7751,19538.0
2018-03-12 15:00:00,64.41,64.44,64.4,64.43,23274.0,62.7751,62.8044,62.7654,62.7946,23274.0
2018-03-12 15:05:00,64.43,64.44,64.4,64.42,20841.0,62.7946,62.8044,62.7654,62.7849,20841.0
2018-03-12 15:10:00,64.43,64.44,64.4,64.4,19653.0,62.7946,62.8044,62.7654,62.7654,19653.0
2018-03-12 15:15:00,64.41,64.42,64.4,64.41,18613.0,62.7751,62.7849,62.7654,62.7751,18613.0
2018-03-12 15:20:00,64.41,64.43,64.39,64.41,31626.0,62.7751,62.7946,62.7556,62.7751,31626.0
2018-03-12 15:25:00,64.42,64.43,64.39,64.42,13434.0,62.7849,62.7946,62.7556,62.7849,13434.0
2018-03-12 15:30:00,64.41,64.47,64.41,64.47,43284.0,62.7751,62.8336,62.7751,62.8336,43284.0
2018-03-12 15:35:00,64.48,64.48,64.44,64.47,33671.0,62.8434,62.8434,62.8044,62.8336,33671.0
2018-03-12 15:40:00,64.48,64.48,64.42,64.45,54737.0,62.8434,62.8434,62.7849,62.8141,54737.0
2018-03-12 15:45:00,64.45,64.49,64.45,64.46,48403.0,62.8141,62.8531,62.8141,62.8239,48403.0
2018-03-12 15:50:00,64.45,64.49,64.37,64.43,216912.0,62.8141,62.8531,62.7362,62.7946,216912.0
2018-03-12 15:55:00,64.43,64.53,64.4,64.44,107809.0,62.7946,62.8921,62.7654,62.8044,107809.0
2018-03-13 09:30:00,64.98,65.13,64.68,64.98,97203.0,63.3307,63.4769,63.0383,63.3307,97203.0
2018-03-13 09:35:00,64.94,65.02,64.85,65.0,25601.0,63.2917,63.3697,63.204,63.3502,25601.0
2018-03-13 09:40:00,64.97,65.12,64.92,64.98,28499.0,63.3209,63.4671,63.2722,63.3307,28499.0
2018-03-13 09:45:00,65.0,65.0,64.88,64.93,102078.0,63.3502,63.3502,63.2332,63.2819,102078.0
2018-03-13 09:50:00,64.96,65.0,64.95,64.98,38958.0,63.3112,63.3502,63.3014,63.3307,38958.0
2018-03-13 09:55:00,65.0,65.13,64.96,65.08,251796.0,63.3502,63.4769,63.3112,63.4281,251796.0
2018-03-13 10:00:00,65.08,65.45,65.08,65.44,245040.0,63.4281,63.7887,63.4281,63.779,245040.0
2018-03-13 10:05:00,65.44,65.64,65.36,65.43,159501.0,63.779,63.9739,63.701,63.7692,159501.0
2018-03-13 10:10:00,65.46,65.54,65.46,65.51,46508.0,63.7985,63.8765,63.7985,63.8472,46508.0
2018-03-13 10:15:00,65.51,65.52,65.27,65.32,84532.0,63.8472,63.857,63.6133,63.662,84532.0
2018-03-13 10:20:00,65.31,65.45,65.18,65.44,97329.0,63.6523,63.7887,63.5256,63.779,97329.0
2018-03-13 10:25:00,65.42,65.43,65.26,65.27,88749.0,63.7595,63.7692,63.6036,63.6133,88749.0
2018-03-13 10:30:00,65.27,65.44,65.2,65.3,75117.0,63.6133,63.779,63.5451,63.6425,75117.0
2018-03-13 10:35:00,65.3,65.42,65.27,65.36,59289.0,63.6425,63.7595,63.6133,63.701,59289.0
2018-03-13 10:40:00,65.36,65.48,65.36,65.38,15530.0,63.701,63.818,63.701,63.7205,15530.0
2018-03-13 10:45:00,65.39,65.43,65.32,65.37,332790.0,63.7303,63.7692,63.662,63.7108,332790.0
2018-03-13 10:50:00,65.37,65.38,65.29,65.38,46593.0,63.7108,63.7205,63.6328,63.7205,46593.0
2018-03-13 10:55:00,65.4,65.5,65.39,65.49,17136.0,63.74,63.8375,63.7303,63.8277,17136.0
2018-03-13 11:00:00,65.49,65.52,65.43,65.46,61344.0,63.8277,63.857,63.7692,63.7985,61344.0
2018-03-13 11:05:00,65.47,65.49,65.43,65.46,30033.0,63.8082,63.8277,63.7692,63.7985,30033.0
2018-03-13 11:10:00,65.47,65.48,65.42,65.45,16903.0,63.8082,63.818,63.7595,63.7887,16903.0
2018-03-13 11:15:00,65.45,65.45,65.34,65.38,38619.0,63.7887,63.7887,63.6815,63.7205,38619.0
2018-03-13 11:20:00,65.39,65.4,65.28,65.32,20896.0,63.7303,63.74,63.6231,63.662,20896.0
2018-03-13 11:25:00,65.32,65.34,65.26,65.32,19331.0,63.662,63.6815,63.6036,63.662,19331.0
2018-03-13 11:30:00,65.32,65.33,65.19,65.19,21389.0,63.662,63.6718,63.5353,63.5353,21389.0
2018-03-13 11:35:00,65.18,65.29,65.17,65.28,70322.0,63.5256,63.6328,63.5158,63.6231,70322.0
2018-03-13 11:40:00,65.28,65.3,65.25,65.3,30185.0,63.6231,63.6425,63.5938,63.6425,30185.0
2018-03-13 11:45:00,65.31,65.32,65.24,65.28,38144.0,63.6523,63.662,63.5841,63.6231,38144.0
2018-03-13 11:50:00,65.28,65.32,65.23,65.32,24919.0,63.6231,63.662,63.5743,63.662,24919.0
2018-03-13 11:55:00,65.33,65.33,65.2,65.2,20343.0,63.6718,63.6718,63.5451,63.5451,20343.0
2018-03-13 12:00:00,65.2,65.26,65.18,65.19,31983.0,63.5451,63.6036,63.5256,63.5353,31983.0
2018-03-13 12:05:00,65.21,65.27,65.01,65.01,36670.0,63.5548,63.6133,63.3599,63.3599,36670.0
2018-03-13 12:10:00,65.02,65.08,64.99,65.01,35245.0,63.3697,63.4281,63.3404,63.3599,35245.0
2018-03-13 12:15:00,65.03,65.2,64.98,65.18,91009.0,63.3794,63.5451,63.3307,63.5256,91009.0
2018-03-13 12:20:00,65.18,65.26,65.13,65.26,116481.0,63.5256,63.6036,63.4769,63.6036,116481.0
2018-03-13 12:25:00,65.27,65.33,65.21,65.22,53369.0,63.6133,63.6718,63.5548,63.5646,53369.0
2018-03-13 12:30:00,65.22,65.23,65.14,65.16,16487.0,63.5646,63.5743,63.4866,63.5061,16487.0
2018-03-13 12:35:00,65.16,65.16,65.03,65.04,32137.0,63.5061,63.5061,63.3794,63.3891,32137.0
2018-03-13 12:40:00,65.03,65.12,64.98,65.11,17693.0,63.3794,63.4671,63.3307,63.4574,17693.0
2018-03-13 12:45:00,65.09,65.11,65.03,65.03,13554.0,63.4379,63.4574,63.3794,63.3794,13554.0
2018-03-13 12:50:00,65.03,65.05,64.95,64.98,13761.0,63.3794,63.3989,63.3014,63.3307,13761.0
2018-03-13 12:55:00,64.99,65.07,64.99,65.04,9349.0,63.3404,63.4184,63.3404,63.3891,9349.0
2018-03-13 13:00:00,65.04,65.16,65.03,65.12,25759.0,63.3891,63.5061,63.3794,63.4671,25759.0
2018-03-13 13:05:00,65.11,65.14,65.02,65.06,15587.0,63.4574,63.4866,63.3697,63.4086,15587.0
2018-03-13 13:10:00,65.06,65.09,65.03,65.04,11105.0,63.4086,63.4379,63.3794,63.3891,11105.0
2018-03-13 13:15:00,65.02,65.11,65.02,65.08,37107.0,63.3697,63.4574,63.3697,63.4281,37107.0
2018-03-13 13:20:00,65.1,65.11,65.0,65.01,13916.0,63.4476,63.4574,63.3502,63.3599,13916.0
2018-03-13 13:25:00,65.0,65.06,64.99,65.03,11910.0,63.3502,63.4086,63.3404,63.3794,11910.0
2018-03-13 13:30:00,65.04,65.04,64.96,65.0,20972.0,63.3891,63.3891,63.3112,63.3502,20972.0
2018-03-13 13:35:00,65.0,65.07,64.98,65.05,12816.0,63.3502,63.4184,63.3307,63.3989,12816.0
2018-03-13 13:40:00,65.05,65.12,65.01,65.01,15313.0,63.3989,63.4671,63.3599,63.3599,15313.0
2018-03-13 13:45:00,65.03,65.07,64.97,65.02,32630.0,63.3794,63.4184,63.3209,63.3697,32630.0
2018-03-13 13:50:00,65.01,65.1,65.0,65.03,19450.0,63.3599,63.4476,63.3502,63.3794,19450.0
2018-03-13 13:55:00,65.03,65.1,65.03,65.1,10632.0,63.3794,63.4476,63.3794,63.4476,10632.0
2018-03-13 14:00:00,65.09,65.15,65.06,65.15,16319.0,63.4379,63.4964,63.4086,63.4964,16319.0
2018-03-13 14:05:00,65.14,65.17,65.11,65.16,33305.0,63.4866,63.5158,63.4574,63.5061,33305.0
2018-03-13 14:10:00,65.16,65.17,65.09,65.13,52597.0,63.5061,63.5158,63.4379,63.4769,52597.0
2018-03-13 14:15:00,65.12,65.16,65.1,65.14,72577.0,63.4671,63.5061,63.4476,63.4866,72577.0
2018-03-13 14:20:00,65.14,65.14,65.06,65.07,19054.0,63.4866,63.4866,63.4086,63.4184,19054.0
2018-03-13 14:25:00,65.09,65.13,65.03,65.04,14776.0,63.4379,63.4769,63.3794,63.3891,14776.0
2018-03-13 14:30:00,65.04,65.12,65.04,65.11,17904.0,63.3891,63.4671,63.3891,63.4574,17904.0
2018-03-13 14:35:00,65.1,65.12,65.01,65.06,19561.0,63.4476,63.4671,63.3599,63.4086,19561.0
2018-03-13 14:40:00,65.04,65.06,64.98,65.0,15920.0,63.3891,63.4086,63.3307,63.3502,15920.0
2018-03-13 14:45:00,65.0,65.05,64.93,65.05,61229.0,63.3502,63.3989,63.2819,63.3989,61229.0
2018-03-13 14:50:00,65.05,65.12,65.05,65.11,36227.0,63.3989,63.4671,63.3989,63.4574,36227.0
2018-03-13 14:55:00,65.11,65.17,65.09,65.14,16967.0,63.4574,63.5158,63.4379,63.4866,16967.0
2018-03-13 15:00:00,65.14,65.17,65.05,65.07,24780.0,63.4866,63.5158,63.3989,63.4184,24780.0
2018-03-13 15:05:00,65.06,65.11,65.02,65.03,25521.0,63.4086,63.4574,63.3697,63.3794,25521.0
2018-03-13 15:10:00,65.02,65.02,64.91,64.92,34259.0,63.3697,63.3697,63.2624,63.2722,34259.0
2018-03-13 15:15:00,64.91,64.91,64.87,64.88,39772.0,63.2624,63.2624,63.2235,63.2332,39772.0
2018-03-13 15:20:00,64.87,65.02,64.86,65.0,65975.0,63.2235,63.3697,63.2137,63.3502,65975.0
2018-03-13 15:25:00,65.01,65.07,65.0,65.06,35971.0,63.3599,63.4184,63.3502,63.4086,35971.0
2018-03-13 15:30:00,65.05,65.1,64.96,65.01,32166.0,63.3989,63.4476,63.3112,63.3599,32166.0
2018-03-13 15:35:00,65.02,65.07,64.99,65.02,32365.0,63.3697,63.4184,63.3404,63.3697,32365.0
2018-03-13 15:40:00,65.02,65.03,64.9,64.9,47610.0,63.3697,63.3794,63.2527,63.2527,47610.0
2018-03-13 15:45:00,64.88,64.89,64.79,64.8,60329.0,63.2332,63.243,63.1455,63.1552,60329.0
2018-03-13 15:50:00,64.8,64.89,64.79,64.89,106977.0,63.1552,63.243,63.1455,63.243,106977.0
2018-03-13 15:55:00,64.88,64.89,64.83,64.86,145582.0,63.2332,63.243,63.1845,63.2137,145582.0
2018-03-14 09:30:00,65.11,65.52,64.97,65.24,99580.0,63.4574,63.857,63.3209,63.5841,99580.0
2018-03-14 09:35:00,65.19,65.28,64.93,65.02,67335.0,63.5353,63.6231,63.2819,63.3697,67335.0
2018-03-14 09:40:00,65.0,65.1,64.94,65.06,95116.0,63.3502,63.4476,63.2917,63.4086,95116.0
2018-03-14 09:45:00,65.06,65.07,64.8,64.84,45807.0,63.4086,63.4184,63.1552,63.1942,45807.0
2018-03-14 09:50:00,64.86,64.89,64.76,64.84,34401.0,63.2137,63.243,63.1163,63.1942,34401.0
2018-03-14 09:55:00,64.84,64.87,64.78,64.82,29033.0,63.1942,63.2235,63.1357,63.1747,29033.0
2018-03-14 10:00:00,64.83,64.9,64.81,64.83,35180.0,63.1845,63.2527,63.165,63.1845,35180.0
2018-03-14 10:05:00,64.85,64.85,64.7,64.77,35100.0,63.204,63.204,63.0578,63.126,35100.0
2018-03-14 10:10:00,64.77,64.77,64.64,64.64,27484.0,63.126,63.126,62.9993,62.9993,27484.0
2018-03-14 10:15:00,64.66,64.67,64.5,64.61,28961.0,63.0188,63.0285,62.8629,62.9701,28961.0
2018-03-14 10:20:00,64.61,64.74,64.58,64.68,27543.0,62.9701,63.0968,62.9408,63.0383,27543.0
2018-03-14 10:25:00,64.67,64.7,64.59,64.69,29724.0,63.0285,63.0578,62.9506,63.048,29724.0
2018-03-14 10:30:00,64.68,64.69,64.59,64.59,30852.0,63.0383,63.048,62.9506,62.9506,30852.0
2018-03-14 10:35:00,64.6,64.62,64.38,64.44,46325.0,62.9603,62.9798,62.7459,62.8044,46325.0
2018-03-14 10:40:00,64.45,64.52,64.42,64.47,24528.0,62.8141,62.8823,62.7849,62.8336,24528.0
2018-03-14 10:45:00,64.47,64.56,64.44,64.53,47715.0,62.8336,62.9213,62.8044,62.8921,47715.0
2018-03-14 10:50:00,64.54,64.66,64.54,64.64,21428.0,62.9018,63.0188,62.9018,62.9993,21428.0
2018-03-14 10:55:00,64.63,64.73,64.59,64.73,31774.0,62.9896,63.087,62.9506,63.087,31774.0
2018-03-14 11:00:00,64.74,64.74,64.56,64.59,14628.0,63.0968,63.0968,62.9213,62.9506,14628.0
2018-03-14 11:05:00,64.6,64.74,64.56,64.7,24375.0,62.9603,63.0968,62.9213,63.0578,24375.0
2018-03-14 11:10:00,64.7,64.72,64.68,64.69,16790.0,63.0578,63.0773,63.0383,63.048,16790.0
2018-03-14 11:15:00,64.69,64.77,64.69,64.77,17590.0,63.048,63.126,63.048,63.126,17590.0
2018-03-14 11:20:00,64.78,64.78,64.69,64.73,17849.0,63.1357,63.1357,63.048,63.087,17849.0
2018-03-14 11:25:00,64.74,64.76,64.71,64.75,13867.0,63.0968,63.1163,63.0675,63.1065,13867.0
2018-03-14 11:30:00,64.76,64.8,64.74,64.74,17966.0,63.1163,63.1552,63.0968,63.0968,17966.0
2018-03-14 11:35:00,64.74,64.76,64.69,64.71,36838.0,63.0968,63.1163,63.048,63.0675,36838.0
2018-03-14 11:40:00,64.71,64.71,64.55,64.58,43644.0,63.0675,63.0675,62.9116,62.9408,43644.0
2018-03-14 11:45:00,64.59,64.62,64.53,64.53,31368.0,62.9506,62.9798,62.8921,62.8921,31368.0
2018-03-14 11:50:00,64.54,64.65,64.53,64.61,26470.0,62.9018,63.009,62.8921,62.9701,26470.0
2018-03-14 11:55:00,64.62,64.68,64.55,64.59,25533.0,62.9798,63.0383,62.9116,62.9506,25533.0
2018-03-14 12:00:00,64.6,64.61,64.47,64.47,31837.0,62.9603,62.9701,62.8336,62.8336,31837.0
2018-03-14 12:05:00,64.47,64.51,64.4,64.4,22573.0,62.8336,62.8726,62.7654,62.7654,22573.0
2018-03-14 12:10:00,64.4,64.46,64.38,64.4,22280.0,62.7654,62.8239,62.7459,62.7654,22280.0
2018-03-14 12:15:00,64.41,64.5,64.41,64.49,23778.0,62.7751,62.8629,62.7751,62.8531,23778.0
2018-03-14 12:20:00,64.49,64.5,64.46,64.48,12150.0,62.8531,62.8629,62.8239,62.8434,12150.0
2018-03-14 12:25:00,64.49,64.5,64.47,64.47,11430.0,62.8531,62.8629,62.8336,62.8336,11430.0
2018-03-14 12:30:00,64.47,64.49,64.44,64.48,12742.0,62.8336,62.8531,62.8044,62.8434,12742.0
2018-03-14 12:35:00,64.48,64.63,64.48,64.62,24319.0,62.8434,62.9896,62.8434,62.9798,24319.0
2018-03-14 12:40:00,64.62,64.69,64.62,64.64,8806.0,62.9798,63.048,62.9798,62.9993,8806.0
2018-03-14 12:45:00,64.65,64.67,64.56,64.56,23612.0,63.009,63.0285,62.9213,62.9213,23612.0
2018-03-14 12:50:00,64.56,64.62,64.52,64.6,25056.0,62.9213,62.9798,62.8823,62.9603,25056.0
2018-03-14 12:55:00,64.6,64.61,64.56,64.57,18730.0,62.9603,62.9701,62.9213,62.9311,18730.0
2018-03-14 13:00:00,64.57,64.63,64.55,64.63,15660.0,62.9311,62.9896,62.9116,62.9896,15660.0
2018-03-14 13:05:00,64.62,64.63,64.52,64.52,15526.0,62.9798,62.9896,62.8823,62.8823,15526.0
2018-03-14 13:10:00,64.51,64.53,64.49,64.51,17020.0,62.8726,62.8921,62.8531,62.8726,17020.0
2018-03-14 13:15:00,64.52,64.54,64.49,64.54,19720.0,62.8823,62.9018,62.8531,62.9018,19720.0
2018-03-14 13:20:00,64.55,64.6,64.55,64.58,5856.0,62.9116,62.9603,62.9116,62.9408,5856.0
2018-03-14 13:25:00,64.58,64.62,64.57,64.58,8937.0,62.9408,62.9798,62.9311,62.9408,8937.0
2018-03-14 13:30:00,64.59,64.62,64.58,64.58,16455.0,62.9506,62.9798,62.9408,62.9408,16455.0
2018-03-14 13:35:00,64.58,64.61,64.57,64.61,10343.0,62.9408,62.9701,62.9311,62.9701,10343.0
2018-03-14 13:40:00,64.61,64.7,64.61,64.7,11038.0,62.9701,63.0578,62.9701,63.0578,11038.0
2018-03-14 13:45:00,64.7,64.79,64.69,64.79,39657.0,63.0578,63.1455,63.048,63.1455,39657.0
2018-03-14 13:50:00,64.79,64.93,64.78,64.93,42965.0,63.1455,63.2819,63.1357,63.2819,42965.0
2018-03-14 13:55:00,64.94,65.02,64.91,65.02,34567.0,63.2917,63.3697,63.2624,63.3697,34567.0
2018-03-14 14:00:00,65.02,65.05,64.99,65.03,30753.0,63.3697,63.3989,63.3404,63.3794,30753.0
2018-03-14 14:05:00,65.02,65.07,64.93,64.97,29698.0,63.3697,63.4184,63.2819,63.3209,29698.0
2018-03-14 14:10:00,64.98,64.98,64.9,64.91,15513.0,63.3307,63.3307,63.2527,63.2624,15513.0
2018-03-14 14:15:00,64.91,64.92,64.8,64.8,24535.0,63.2624,63.2722,63.1552,63.1552,24535.0
2018-03-14 14:20:00,64.8,64.87,64.8,64.87,14795.0,63.1552,63.2235,63.1552,63.2235,14795.0
2018-03-14 14:25:00,64.87,64.87,64.8,64.8,9016.0,63.2235,63.2235,63.1552,63.1552,9016.0
2018-03-14 14:30:00,64.8,64.85,64.8,64.84,11821.0,63.1552,63.204,63.1552,63.1942,11821.0
2018-03-14 14:35:00,64.84,64.84,64.65,64.66,14522.0,63.1942,63.1942,63.009,63.0188,14522.0
2018-03-14 14:40:00,64.66,64.68,64.58,64.58,38648.0,63.0188,63.0383,62.9408,62.9408,38648.0
2018-03-14 14:45:00,64.58,64.65,64.56,64.63,36676.0,62.9408,63.009,62.9213,62.9896,36676.0
2018-03-14 14:50:00,64.63,64.71,64.61,64.62,37639.0,62.9896,63.0675,62.9701,62.9798,37639.0
2018-03-14 14:55:00,64.62,64.73,64.62,64.73,17982.0,62.9798,63.087,62.9798,63.087,17982.0
2018-03-14 15:00:00,64.73,64.73,64.66,64.72,13261.0,63.087,63.087,63.0188,63.0773,13261.0
2018-03-14 15:05:00,64.71,64.74,64.69,64.7,20022.0,63.0675,63.0968,63.048,63.0578,20022.0
2018-03-14 15:10:00,64.69,64.7,64.65,64.66,28593.0,63.048,63.0578,63.009,63.0188,28593.0
2018-03-14 15:15:00,64.66,64.71,64.64,64.66,24831.0,63.0188,63.0675,62.9993,63.0188,24831.0
2018-03-14 15:20:00,64.66,64.76,64.64,64.75,16875.0,63.0188,63.1163,62.9993,63.1065,16875.0
2018-03-14 15:25:00,64.75,64.75,64.61,64.63,29135.0,63.1065,63.1065,62.9701,62.9896,29135.0
2018-03-14 15:30:00,64.63,64.66,64.53,64.55,88900.0,62.9896,63.0188,62.8921,62.9116,88900.0
2018-03-14 15:35:00,64.56,64.6,64.54,64.56,112641.0,62.9213,62.9603,62.9018,62.9213,112641.0
2018-03-14 15:40:00,64.57,64.67,64.53,64.66,86512.0,62.9311,63.0285,62.8921,63.0188,86512.0
2018-03-14 15:45:00,64.67,64.7,64.61,64.68,125698.0,63.0285,63.0578,62.9701,63.0383,125698.0
2018-03-14 15:50:00,64.67,64.94,64.63,64.64,126818.0,63.0285,63.2917,62.9896,62.9993,126818.0
2018-03-14 15:55:00,64.63,64.67,64.56,64.64,277927.0,62.9896,63.0285,62.9213,62.9993,277927.0
2018-03-15 09:30:00,64.59,64.98,64.49,64.96,46030.0,62.9506,63.3307,62.8531,63.3112,46030.0
2018-03-15 09:35:00,64.96,64.96,64.86,64.87,16368.0,63.3112,63.3112,63.2137,63.2235,16368.0
2018-03-15 09:40:00,64.89,64.91,64.8,64.81,21969.0,63.243,63.2624,63.1552,63.165,21969.0
2018-03-15 09:45:00,64.81,64.84,64.75,64.77,29923.0,63.165,63.1942,63.1065,63.126,29923.0
2018-03-15 09:50:00,64.78,64.79,64.69,64.7,25303.0,63.1357,63.1455,63.048,63.0578,25303.0
2018-03-15 09:55:00,64.71,64.78,64.7,64.78,15086.0,63.0675,63.1357,63.0578,63.1357,15086.0
2018-03-15 10:00:00,64.8,65.13,64.8,65.13,27669.0,63.1552,63.4769,63.1552,63.4769,27669.0
2018-03-15 10:05:00,65.13,65.28,65.12,65.22,31069.0,63.4769,63.6231,63.4671,63.5646,31069.0
2018-03-15 10:10:00,65.23,65.33,65.11,65.29,65026.0,63.5743,63.6718,63.4574,63.6328,65026.0
2018-03-15 10:15:00,65.3,65.3,65.15,65.29,92593.0,63.6425,63.6425,63.4964,63.6328,92593.0
2018-03-15 10:20:00,65.28,65.4,65.17,65.3,80036.0,63.6231,63.74,63.5158,63.6425,80036.0
2018-03-15 10:25:00,65.31,65.32,65.19,65.22,25082.0,63.6523,63.662,63.5353,63.5646,25082.0
2018-03-15 10:30:00,65.21,65.28,65.17,65.25,20894.0,63.5548,63.6231,63.5158,63.5938,20894.0
2018-03-15 10:35:00,65.25,65.27,65.15,65.17,21957.0,63.5938,63.6133,63.4964,63.5158,21957.0
2018-03-15 10:40:00,65.18,65.18,65.12,65.13,13133.0,63.5256,63.5256,63.4671,63.4769,13133.0
2018-03-15 10:45:00,65.13,65.14,65.05,65.12,29426.0,63.4769,63.4866,63.3989,63.4671,29426.0
2018-03-15 10:50:00,65.14,65.14,65.04,65.07,18095.0,63.4866,63.4866,63.3891,63.4184,18095.0
2018-03-15 10:55:00,65.06,65.11,65.05,65.09,17992.0,63.4086,63.4574,63.3989,63.4379,17992.0
2018-03-15 11:00:00,65.08,65.18,65.08,65.14,22259.0,63.4281,63.5256,63.4281,63.4866,22259.0
2018-03-15 11:05:00,65.14,65.18,65.12,65.15,35797.0,63.4866,63.5256,63.4671,63.4964,35797.0
2018-03-15 11:10:00,65.14,65.18,65.05,65.18,22634.0,63.4866,63.5256,63.3989,63.5256,22634.0
2018-03-15 11:15:00,65.18,65.37,65.17,65.34,31460.0,63.5256,63.7108,63.5158,63.6815,31460.0
2018-03-15 11:20:00,65.35,65.36,65.26,65.27,23773.0,63.6913,63.701,63.6036,63.6133,23773.0
2018-03-15 11:25:00,65.28,65.35,65.24,65.26,25494.0,63.6231,63.6913,63.5841,63.6036,25494.0
2018-03-15 11:30:00,65.26,65.27,65.16,65.21,18698.0,63.6036,63.6133,63.5061,63.5548,18698.0
2018-03-15 11:35:00,65.21,65.24,65.09,65.09,18244.0,63.5548,63.5841,63.4379,63.4379,18244.0
2018-03-15 11:40:00,65.09,65.16,65.05,65.09,12141.0,63.4379,63.5061,63.3989,63.4379,12141.0
2018-03-15 11:45:00,65.07,65.07,64.96,65.0,19568.0,63.4184,63.4184,63.3112,63.3502,19568.0
2018-03-15 11:50:00,64.99,65.03,64.89,64.89,12249.0,63.3404,63.3794,63.243,63.243,12249.0
2018-03-15 11:55:00,64.9,64.96,64.88,64.93,16844.0,63.2527,63.3112,63.2332,63.2819,16844.0
2018-03-15 12:00:00,64.94,64.95,64.89,64.9,18803.0,63.2917,63.3014,63.243,63.2527,18803.0
2018-03-15 12:05:00,64.91,64.92,64.86,64.86,14135.0,63.2624,63.2722,63.2137,63.2137,14135.0
2018-03-15 12:10:00,64.87,64.88,64.82,64.86,9189.0,63.2235,63.2332,63.1747,63.2137,9189.0
2018-03-15 12:15:00,64.87,64.88,64.83,64.86,12002.0,63.2235,63.2332,63.1845,63.2137,12002.0
2018-03-15 12:20:00,64.86,64.86,64.8,64.8,11573.0,63.2137,63.2137,63.1552,63.1552,11573.0
2018-03-15 12:25:00,64.8,64.88,64.79,64.87,16063.0,63.1552,63.2332,63.1455,63.2235,16063.0
2018-03-15 12:30:00,64.88,64.88,64.74,64.76,14581.0,63.2332,63.2332,63.0968,63.1163,14581.0
2018-03-15 12:35:00,64.76,64.83,64.76,64.78,6405.0,63.1163,63.1845,63.1163,63.1357,6405.0
2018-03-15 12:40:00,64.78,64.86,64.78,64.84,16816.0,63.1357,63.2137,63.1357,63.1942,16816.0
2018-03-15 12:45:00,64.85,64.88,64.82,64.88,8650.0,63.204,63.2332,63.1747,63.2332,8650.0
2018-03-15 12:50:00,64.88,64.9,64.79,64.81,12310.0,63.2332,63.2527,63.1455,63.165,12310.0
2018-03-15 12:55:00,64.81,64.84,64.78,64.83,10875.0,63.165,63.1942,63.1357,63.1845,10875.0
2018-03-15 13:00:00,64.82,64.85,64.8,64.82,8822.0,63.1747,63.204,63.1552,63.1747,8822.0
2018-03-15 13:05:00,64.82,64.83,64.79,64.79,18897.0,63.1747,63.1845,63.1455,63.1455,18897.0
2018-03-15 13:10:00,64.8,64.89,64.8,64.88,29958.0,63.1552,63.243,63.1552,63.2332,29958.0
2018-03-15 13:15:00,64.88,64.89,64.75,64.79,14138.0,63.2332,63.243,63.1065,63.1455,14138.0
2018-03-15 13:20:00,64.81,64.81,64.74,64.76,11848.0,63.165,63.165,63.0968,63.1163,11848.0
2018-03-15 13:25:00,64.77,64.79,64.74,64.79,25242.0,63.126,63.1455,63.0968,63.1455,25242.0
2018-03-15 13:30:00,64.79,64.86,64.78,64.83,32032.0,63.1455,63.2137,63.1357,63.1845,32032.0
2018-03-15 13:35:00,64.82,64.84,64.72,64.73,17952.0,63.1747,63.1942,63.0773,63.087,17952.0
2018-03-15 13:40:00,64.72,64.73,64.68,64.72,16508.0,63.0773,63.087,63.0383,63.0773,16508.0
2018-03-15 13:45:00,64.72,64.76,64.63,64.69,29278.0,63.0773,63.1163,62.9896,63.048,29278.0
2018-03-15 13:50:00,64.71,64.74,64.67,64.69,14050.0,63.0675,63.0968,63.0285,63.048,14050.0
2018-03-15 13:55:00,64.73,64.74,64.64,64.65,13302.0,63.087,63.0968,62.9993,63.009,13302.0
2018-03-15 14:00:00,64.65,64.66,64.6,64.65,15274.0,63.009,63.0188,62.9603,63.009,15274.0
2018-03-15 14:05:00,64.64,64.66,64.59,64.66,12803.0,62.9993,63.0188,62.9506,63.0188,12803.0
2018-03-15 14:10:00,64.67,64.71,64.66,64.69,15033.0,63.0285,63.0675,63.0188,63.048,15033.0
2018-03-15 14:15:00,64.7,64.74,64.7,64.74,15980.0,63.0578,63.0968,63.0578,63.0968,15980.0
2018-03-15 14:20:00,64.74,64.78,64.73,64.73,11703.0,63.0968,63.1357,63.087,63.087,11703.0
2018-03-15 14:25:00,64.75,64.76,64.69,64.71,17380.0,63.1065,63.1163,63.048,63.0675,17380.0
2018-03-15 14:30:00,64.7,64.76,64.66,64.7,49918.0,63.0578,63.1163,63.0188,63.0578,49918.0
2018-03-15 14:35:00,64.7,64.76,64.66,64.72,35075.0,63.0578,63.1163,63.0188,63.0773,35075.0
2018-03-15 14:40:00,64.72,64.73,64.66,64.67,20279.0,63.0773,63.087,63.0188,63.0285,20279.0
2018-03-15 14:45:00,64.67,64.69,64.61,64.62,25437.0,63.0285,63.048,62.9701,62.9798,25437.0
2018-03-15 14:50:00,64.63,64.72,64.63,64.67,50167.0,62.9896,63.0773,62.9896,63.0285,50167.0
2018-03-15 14:55:00,64.67,64.83,64.58,64.82,89058.0,63.0285,63.1845,62.9408,63.1747,89058.0
2018-03-15 15:00:00,64.82,64.84,64.77,64.78,23071.0,63.1747,63.1942,63.126,63.1357,23071.0
2018-03-15 15:05:00,64.79,64.79,64.71,64.74,40278.0,63.1455,63.1455,63.0675,63.0968,40278.0
2018-03-15 15:10:00,64.74,64.75,64.67,64.68,24722.0,63.0968,63.1065,63.0285,63.0383,24722.0
2018-03-15 15:15:00,64.69,64.77,64.68,64.71,26079.0,63.048,63.126,63.0383,63.0675,26079.0
2018-03-15 15:20:00,64.71,64.78,64.7,64.78,32004.0,63.0675,63.1357,63.0578,63.1357,32004.0
2018-03-15 15:25:00,64.78,64.83,64.75,64.81,29785.0,63.1357,63.1845,63.1065,63.165,29785.0
2018-03-15 15:30:00,64.81,64.82,64.76,64.78,26335.0,63.165,63.1747,63.1163,63.1357,26335.0
2018-03-15 15:35:00,64.78,64.78,64.72,64.72,11396.0,63.1357,63.1357,63.0773,63.0773,11396.0
2018-03-15 15:40:00,64.72,64.72,64.64,64.67,56954.0,63.0773,63.0773,62.9993,63.0285,56954.0
2018-03-15 15:45:00,64.68,64.69,64.6,64.6,62618.0,63.0383,63.048,62.9603,62.9603,62618.0
2018-03-15 15:50:00,64.59,64.64,64.57,64.61,86946.0,62.9506,62.9993,62.9311,62.9701,86946.0
2018-03-15 15:55:00,64.61,64.66,64.58,64.6,176277.0,62.9701,63.0188,62.9408,62.9603,176277.0
2018-03-16 09:30:00,64.32,64.88,64.32,64.68,471996.0,62.6874,63.2332,62.6874,63.0383,471996.0
2018-03-16 09:35:00,64.67,64.73,64.43,64.69,22962.0,63.0285,63.087,62.7946,63.048,22962.0
2018-03-16 09:40:00,64.69,64.8,64.66,64.8,75725.0,63.048,63.1552,63.0188,63.1552,75725.0
2018-03-16 09:45:00,64.8,64.8,64.56,64.7,24096.0,63.1552,63.1552,62.9213,63.0578,24096.0
2018-03-16 09:50:00,64.69,64.7,64.38,64.46,50518.0,63.048,63.0578,62.7459,62.8239,50518.0
2018-03-16 09:55:00,64.45,64.58,64.38,64.57,80538.0,62.8141,62.9408,62.7459,62.9311,80538.0
2018-03-16 10:00:00,64.58,64.59,64.38,64.49,64364.0,62.9408,62.9506,62.7459,62.8531,64364.0
2018-03-16 10:05:00,64.48,64.51,64.38,64.39,48195.0,62.8434,62.8726,62.7459,62.7556,48195.0
2018-03-16 10:10:00,64.39,64.45,64.35,64.42,149472.0,62.7556,62.8141,62.7167,62.7849,149472.0
2018-03-16 10:15:00,64.44,64.58,64.4,64.47,58109.0,62.8044,62.9408,62.7654,62.8336,58109.0
2018-03-16 10:20:00,64.46,64.59,64.46,64.56,28105.0,62.8239,62.9506,62.8239,62.9213,28105.0
2018-03-16 10:25:00,64.56,64.57,64.48,64.5,17514.0,62.9213,62.9311,62.8434,62.8629,17514.0
2018-03-16 10:30:00,64.5,64.53,64.46,64.5,27201.0,62.8629,62.8921,62.8239,62.8629,27201.0
2018-03-16 10:35:00,64.5,64.53,64.45,64.48,43256.0,62.8629,62.8921,62.8141,62.8434,43256.0
2018-03-16 10:40:00,64.48,64.49,64.45,64.46,33752.0,62.8434,62.8531,62.8141,62.8239,33752.0
2018-03-16 10:45:00,64.46,64.55,64.37,64.52,116420.0,62.8239,62.9116,62.7362,62.8823,116420.0
2018-03-16 10:50:00,64.52,64.69,64.5,64.64,44580.0,62.8823,63.048,62.8629,62.9993,44580.0
2018-03-16 10:55:00,64.65,64.65,64.44,64.45,38352.0,63.009,63.009,62.8044,62.8141,38352.0
2018-03-16 11:00:00,64.45,64.47,64.37,64.47,44952.0,62.8141,62.8336,62.7362,62.8336,44952.0
2018-03-16 11:05:00,64.47,64.47,64.36,64.36,37666.0,62.8336,62.8336,62.7264,62.7264,37666.0
2018-03-16 11:10:00,64.38,64.73,64.37,64.7,37440.0,62.7459,63.087,62.7362,63.0578,37440.0
2018-03-16 11:15:00,64.69,64.76,64.68,64.73,12966.0,63.048,63.1163,63.0383,63.087,12966.0
2018-03-16 11:20:00,64.73,64.73,64.65,64.67,16253.0,63.087,63.087,63.009,63.0285,16253.0
2018-03-16 11:25:00,64.67,64.67,64.56,64.67,12041.0,63.0285,63.0285,62.9213,63.0285,12041.0
2018-03-16 11:30:00,64.68,64.68,64.63,64.68,25835.0,63.0383,63.0383,62.9896,63.0383,25835.0
2018-03-16 11:35:00,64.68,64.68,64.52,64.56,35175.0,63.0383,63.0383,62.8823,62.9213,35175.0
2018-03-16 11:40:00,64.55,64.56,64.24,64.48,139947.0,62.9116,62.9213,62.6095,62.8434,139947.0
2018-03-16 11:45:00,64.49,64.57,64.45,64.46,36527.0,62.8531,62.9311,62.8141,62.8239,36527.0
2018-03-16 11:50:00,64.46,64.59,64.46,64.53,15010.0,62.8239,62.9506,62.8239,62.8921,15010.0
2018-03-16 11:55:00,64.52,64.53,64.44,64.47,33258.0,62.8823,62.8921,62.8044,62.8336,33258.0
2018-03-16 12:00:00,64.48,64.51,64.46,64.47,15089.0,62.8434,62.8726,62.8239,62.8336,15089.0
2018-03-16 12:05:00,64.48,64.57,64.48,64.5,9828.0,62.8434,62.9311,62.8434,62.8629,9828.0
2018-03-16 12:10:00,64.5,64.55,64.4,64.54,11327.0,62.8629,62.9116,62.7654,62.9018,11327.0
2018-03-16 12:15:00,64.52,64.54,64.49,64.51,11802.0,62.8823,62.9018,62.8531,62.8726,11802.0
2018-03-16 12:20:00,64.52,64.63,64.52,64.6,13062.0,62.8823,62.9896,62.8823,62.9603,13062.0
2018-03-16 12:25:00,64.6,64.66,64.55,64.64,13987.0,62.9603,63.0188,62.9116,62.9993,13987.0
2018-03-16 12:30:00,64.64,64.68,64.49,64.54,26517.0,62.9993,63.0383,62.8531,62.9018,26517.0
2018-03-16 12:35:00,64.52,64.6,64.44,64.53,22625.0,62.8823,62.9603,62.8044,62.8921,22625.0
2018-03-16 12:40:00,64.54,64.54,64.45,64.45,15816.0,62.9018,62.9018,62.8141,62.8141,15816.0
2018-03-16 12:45:00,64.46,64.49,64.42,64.44,35414.0,62.8239,62.8531,62.7849,62.8044,35414.0
2018-03-16 12:50:00,64.44,64.44,64.4,64.4,54813.0,62.8044,62.8044,62.7654,62.7654,54813.0
2018-03-16 12:55:00,64.39,64.55,64.38,64.53,29626.0,62.7556,62.9116,62.7459,62.8921,29626.0
2018-03-16 13:00:00,64.53,64.55,64.49,64.52,10739.0,62.8921,62.9116,62.8531,62.8823,10739.0
2018-03-16 13:05:00,64.55,64.57,64.52,64.55,16237.0,62.9116,62.9311,62.8823,62.9116,16237.0
2018-03-16 13:10:00,64.55,64.55,64.49,64.51,19373.0,62.9116,62.9116,62.8531,62.8726,19373.0
2018-03-16 13:15:00,64.52,64.59,64.51,64.57,9743.0,62.8823,62.9506,62.8726,62.9311,9743.0
2018-03-16 13:20:00,64.56,64.59,64.54,64.56,12117.0,62.9213,62.9506,62.9018,62.9213,12117.0
2018-03-16 13:25:00,64.56,64.58,64.53,64.57,16763.0,62.9213,62.9408,62.8921,62.9311,16763.0
2018-03-16 13:30:00,64.57,64.59,64.54,64.56,22977.0,62.9311,62.9506,62.9018,62.9213,22977.0
2018-03-16 13:35:00,64.57,64.59,64.55,64.57,9737.0,62.9311,62.9506,62.9116,62.9311,9737.0
2018-03-16 13:40:00,64.57,64.57,64.5,64.51,11670.0,62.9311,62.9311,62.8629,62.8726,11670.0
2018-03-16 13:45:00,64.5,64.5,64.38,64.43,28246.0,62.8629,62.8629,62.7459,62.7946,28246.0
2018-03-16 13:50:00,64.43,64.49,64.43,64.45,14455.0,62.7946,62.8531,62.7946,62.8141,14455.0
2018-03-16 13:55:00,64.46,64.46,64.39,64.42,16858.0,62.8239,62.8239,62.7556,62.7849,16858.0
2018-03-16 14:00:00,64.43,64.45,64.41,64.43,10429.0,62.7946,62.8141,62.7751,62.7946,10429.0
2018-03-16 14:05:00,64.43,64.43,64.4,64.4,7004.0,62.7946,62.7946,62.7654,62.7654,7004.0
2018-03-16 14:10:00,64.4,64.41,64.38,64.39,31053.0,62.7654,62.7751,62.7459,62.7556,31053.0
2018-03-16 14:15:00,64.39,64.42,64.38,64.41,22584.0,62.7556,62.7849,62.7459,62.7751,22584.0
2018-03-16 14:20:00,64.42,64.43,64.41,64.43,10978.0,62.7849,62.7946,62.7751,62.7946,10978.0
2018-03-16 14:25:00,64.43,64.47,64.42,64.45,19246.0,62.7946,62.8336,62.7849,62.8141,19246.0
2018-03-16 14:30:00,64.44,64.45,64.42,64.42,14568.0,62.8044,62.8141,62.7849,62.7849,14568.0
2018-03-16 14:35:00,64.43,64.45,64.4,64.41,25676.0,62.7946,62.8141,62.7654,62.7751,25676.0
2018-03-16 14:40:00,64.41,64.42,64.35,64.38,39611.0,62.7751,62.7849,62.7167,62.7459,39611.0
2018-03-16 14:45:00,64.38,64.39,64.35,64.37,18698.0,62.7459,62.7556,62.7167,62.7362,18698.0
2018-03-16 14:50:00,64.37,64.4,64.3,64.31,78644.0,62.7362,62.7654,62.6679,62.6777,78644.0
2018-03-16 14:55:00,64.31,64.32,64.26,64.3,19365.0,62.6777,62.6874,62.6289,62.6679,19365.0
2018-03-16 15:00:00,64.29,64.32,64.29,64.31,17572.0,62.6582,62.6874,62.6582,62.6777,17572.0
2018-03-16 15:05:00,64.3,64.35,64.3,64.32,36794.0,62.6679,62.7167,62.6679,62.6874,36794.0
2018-03-16 15:10:00,64.32,64.41,64.31,64.41,62988.0,62.6874,62.7751,62.6777,62.7751,62988.0
2018-03-16 15:15:00,64.42,64.42,64.36,64.37,32520.0,62.7849,62.7849,62.7264,62.7362,32520.0
2018-03-16 15:20:00,64.38,64.38,64.33,64.36,40065.0,62.7459,62.7459,62.6972,62.7264,40065.0
2018-03-16 15:25:00,64.36,64.4,64.35,64.37,35746.0,62.7264,62.7654,62.7167,62.7362,35746.0
2018-03-16 15:30:00,64.37,64.39,64.36,64.39,44989.0,62.7362,62.7556,62.7264,62.7556,44989.0
2018-03-16 15:35:00,64.39,64.44,64.38,64.41,34605.0,62.7556,62.8044,62.7459,62.7751,34605.0
2018-03-16 15:40:00,64.42,64.47,64.41,64.44,43389.0,62.7849,62.8336,62.7751,62.8044,43389.0
2018-03-16 15:45:00,64.44,64.47,64.43,64.44,114303.0,62.8044,62.8336,62.7946,62.8044,114303.0
2018-03-16 15:50:00,64.44,64.7,64.44,64.67,191361.0,62.8044,63.0578,62.8044,63.0285,191361.0
2018-03-16 15:55:00,64.67,64.73,64.54,64.64,457626.0,63.0285,63.087,62.9018,62.9993,457626.0
2018-03-19 09:30:00,64.56,64.75,63.97,64.24,72173.0,62.9213,63.1065,62.3463,62.6095,72173.0
2018-03-19 09:35:00,64.14,64.25,64.09,64.15,28002.0,62.512,62.6192,62.4633,62.5217,28002.0
2018-03-19 09:40:00,64.19,64.21,63.97,64.03,61871.0,62.5607,62.5802,62.3463,62.4048,61871.0
2018-03-19 09:45:00,64.08,64.23,64.04,64.13,23781.0,62.4535,62.5997,62.4145,62.5022,23781.0
2018-03-19 09:50:00,64.13,64.27,64.13,64.2,13405.0,62.5022,62.6387,62.5022,62.5705,13405.0
2018-03-19 09:55:00,64.23,64.27,64.16,64.16,22205.0,62.5997,62.6387,62.5315,62.5315,22205.0
2018-03-19 10:00:00,64.16,64.19,64.05,64.11,24418.0,62.5315,62.5607,62.4243,62.4827,24418.0
2018-03-19 10:05:00,64.1,64.1,63.91,63.91,26905.0,62.473,62.473,62.2878,62.2878,26905.0
2018-03-19 10:10:00,63.89,63.91,63.8,63.82,28646.0,62.2683,62.2878,62.1806,62.2001,28646.0
2018-03-19 10:15:00,63.84,63.89,63.8,63.84,15163.0,62.2196,62.2683,62.1806,62.2196,15163.0
2018-03-19 10:20:00,63.83,63.84,63.77,63.82,17523.0,62.2099,62.2196,62.1514,62.2001,17523.0
2018-03-19 10:25:00,63.85,63.87,63.78,63.78,24334.0,62.2293,62.2488,62.1611,62.1611,24334.0
2018-03-19 10:30:00,63.78,63.93,63.78,63.93,15183.0,62.1611,62.3073,62.1611,62.3073,15183.0
2018-03-19 10:35:00,63.93,63.99,63.86,63.86,34716.0,62.3073,62.3658,62.2391,62.2391,34716.0
2018-03-19 10:40:00,63.86,63.87,63.6,63.62,73657.0,62.2391,62.2488,61.9857,62.0052,73657.0
2018-03-19 10:45:00,63.62,63.78,63.62,63.75,70314.0,62.0052,62.1611,62.0052,62.1319,70314.0
2018-03-19 10:50:00,63.74,63.77,63.67,63.67,23167.0,62.1221,62.1514,62.0539,62.0539,23167.0
2018-03-19 10:55:00,63.68,63.73,63.64,63.64,20882.0,62.0637,62.1124,62.0247,62.0247,20882.0
2018-03-19 11:00:00,63.65,63.72,63.6,63.68,14092.0,62.0344,62.1026,61.9857,62.0637,14092.0
2018-03-19 11:05:00,63.67,63.74,63.65,63.67,16274.0,62.0539,62.1221,62.0344,62.0539,16274.0
2018-03-19 11:10:00,63.68,63.69,63.45,63.56,55164.0,62.0637,62.0734,61.8395,61.9467,55164.0
2018-03-19 11:15:00,63.54,63.6,63.44,63.44,15249.0,61.9272,61.9857,61.8298,61.8298,15249.0
2018-03-19 11:20:00,63.46,63.46,63.32,63.32,47935.0,61.8492,61.8492,61.7128,61.7128,47935.0
2018-03-19 11:25:00,63.32,63.39,63.28,63.39,33106.0,61.7128,61.781,61.6738,61.781,33106.0
2018-03-19 11:30:00,63.39,63.4,63.31,63.34,21100.0,61.781,61.7908,61.7031,61.7323,21100.0
2018-03-19 11:35:00,63.37,63.4,63.29,63.31,17067.0,61.7615,61.7908,61.6836,61.7031,17067.0
2018-03-19 11:40:00,63.32,63.38,63.25,63.3,25799.0,61.7128,61.7713,61.6446,61.6933,25799.0
2018-03-19 11:45:00,63.29,63.29,63.19,63.25,33952.0,61.6836,61.6836,61.5861,61.6446,33952.0
2018-03-19 11:50:00,63.25,63.25,63.15,63.2,28741.0,61.6446,61.6446,61.5471,61.5958,28741.0
2018-03-19 11:55:00,63.19,63.21,63.07,63.13,28266.0,61.5861,61.6056,61.4691,61.5276,28266.0
2018-03-19 12:00:00,63.13,63.31,63.09,63.31,53037.0,61.5276,61.7031,61.4886,61.7031,53037.0
2018-03-19 12:05:00,63.32,63.45,63.28,63.33,34967.0,61.7128,61.8395,61.6738,61.7225,34967.0
2018-03-19 12:10:00,63.33,63.35,63.19,63.21,54466.0,61.7225,61.742,61.5861,61.6056,54466.0
2018-03-19 12:15:00,63.22,63.41,63.21,63.32,39240.0,61.6153,61.8005,61.6056,61.7128,39240.0
2018-03-19 12:20:00,63.32,63.51,63.3,63.48,34299.0,61.7128,61.898,61.6933,61.8687,34299.0
2018-03-19 12:25:00,63.48,63.49,63.41,63.41,16750.0,61.8687,61.8785,61.8005,61.8005,16750.0
2018-03-19 12:30:00,63.41,63.48,63.37,63.37,31889.0,61.8005,61.8687,61.7615,61.7615,31889.0
2018-03-19 12:35:00,63.37,63.38,63.25,63.28,34431.0,61.7615,61.7713,61.6446,61.6738,34431.0
2018-03-19 12:40:00,63.27,63.27,63.12,63.12,35818.0,61.6641,61.6641,61.5179,61.5179,35818.0
2018-03-19 12:45:00,63.11,63.12,62.96,63.02,53757.0,61.5081,61.5179,61.3619,61.4204,53757.0
2018-03-19 12:50:00,63.02,63.12,63.01,63.1,15492.0,61.4204,61.5179,61.4107,61.4984,15492.0
2018-03-19 12:55:00,63.11,63.19,63.11,63.14,13270.0,61.5081,61.5861,61.5081,61.5374,13270.0
2018-03-19 13:00:00,63.13,63.19,63.11,63.14,15328.0,61.5276,61.5861,61.5081,61.5374,15328.0
2018-03-19 13:05:00,63.12,63.18,63.07,63.09,20590.0,61.5179,61.5764,61.4691,61.4886,20590.0
2018-03-19 13:10:00,63.1,63.11,63.04,63.07,33486.0,61.4984,61.5081,61.4399,61.4691,33486.0
2018-03-19 13:15:00,63.06,63.21,63.05,63.21,25534.0,61.4594,61.6056,61.4497,61.6056,25534.0
2018-03-19 13:20:00,63.21,63.21,63.13,63.15,18709.0,61.6056,61.6056,61.5276,61.5471,18709.0
2018-03-19 13:25:00,63.14,63.16,63.06,63.07,34188.0,61.5374,61.5569,61.4594,61.4691,34188.0
2018-03-19 13:30:00,63.08,63.16,63.07,63.13,55290.0,61.4789,61.5569,61.4691,61.5276,55290.0
2018-03-19 13:35:00,63.13,63.26,63.13,63.21,27434.0,61.5276,61.6543,61.5276,61.6056,27434.0
2018-03-19 13:40:00,63.21,63.35,63.2,63.34,60299.0,61.6056,61.742,61.5958,61.7323,60299.0
2018-03-19 13:45:00,63.34,63.37,63.23,63.26,22124.0,61.7323,61.7615,61.6251,61.6543,22124.0
2018-03-19 13:50:00,63.26,63.26,63.14,63.24,30549.0,61.6543,61.6543,61.5374,61.6348,30549.0
2018-03-19 13:55:00,63.23,63.29,63.22,63.29,46692.0,61.6251,61.6836,61.6153,61.6836,46692.0
2018-03-19 14:00:00,63.28,63.45,63.28,63.39,62301.0,61.6738,61.8395,61.6738,61.781,62301.0
2018-03-19 14:05:00,63.39,63.45,63.33,63.33,22218.0,61.781,61.8395,61.7225,61.7225,22218.0
2018-03-19 14:10:00,63.33,63.36,63.25,63.25,16836.0,61.7225,61.7518,61.6446,61.6446,16836.0
2018-03-19 14:15:00,63.26,63.28,63.21,63.21,17408.0,61.6543,61.6738,61.6056,61.6056,17408.0
2018-03-19 14:20:00,63.21,63.21,63.15,63.17,27843.0,61.6056,61.6056,61.5471,61.5666,27843.0
2018-03-19 14:25:00,63.19,63.23,63.17,63.18,25433.0,61.5861,61.6251,61.5666,61.5764,25433.0
2018-03-19 14:30:00,63.18,63.22,63.12,63.19,44804.0,61.5764,61.6153,61.5179,61.5861,44804.0
2018-03-19 14:35:00,63.19,63.19,63.01,63.09,39719.0,61.5861,61.5861,61.4107,61.4886,39719.0
2018-03-19 14:40:00,63.09,63.2,63.03,63.19,29022.0,61.4886,61.5958,61.4302,61.5861,29022.0
2018-03-19 14:45:00,63.19,63.2,63.13,63.17,26741.0,61.5861,61.5958,61.5276,61.5666,26741.0
2018-03-19 14:50:00,63.17,63.2,63.12,63.19,28088.0,61.5666,61.5958,61.5179,61.5861,28088.0
2018-03-19 14:55:00,63.19,63.19,63.1,63.12,16169.0,61.5861,61.5861,61.4984,61.5179,16169.0
2018-03-19 15:00:00,63.12,63.12,63.03,63.07,30765.0,61.5179,61.5179,61.4302,61.4691,30765.0
2018-03-19 15:05:00,63.09,63.14,62.98,62.99,28454.0,61.4886,61.5374,61.3814,61.3912,28454.0
2018-03-19 15:10:00,62.98,63.08,62.94,63.02,59507.0,61.3814,61.4789,61.3424,61.4204,59507.0
2018-03-19 15:15:00,63.02,63.06,62.99,63.04,37562.0,61.4204,61.4594,61.3912,61.4399,37562.0
2018-03-19 15:20:00,63.04,63.09,62.96,62.96,30118.0,61.4399,61.4886,61.3619,61.3619,30118.0
2018-03-19 15:25:00,62.96,63.02,62.96,62.98,41602.0,61.3619,61.4204,61.3619,61.3814,41602.0
2018-03-19 15:30:00,62.99,63.03,62.98,63.01,44942.0,61.3912,61.4302,61.3814,61.4107,44942.0
2018-03-19 15:35:00,63.01,63.09,62.98,63.07,52201.0,61.4107,61.4886,61.3814,61.4691,52201.0
2018-03-19 15:40:00,63.07,63.08,62.99,62.99,60563.0,61.4691,61.4789,61.3912,61.3912,60563.0
2018-03-19 15:45:00,62.99,63.06,62.99,63.04,87050.0,61.3912,61.4594,61.3912,61.4399,87050.0
2018-03-19 15:50:00,63.03,63.04,62.95,62.96,130222.0,61.4302,61.4399,61.3522,61.3619,130222.0
2018-03-19 15:55:00,62.95,63.15,62.95,63.12,232666.0,61.3522,61.5471,61.3522,61.5179,232666.0
2018-03-20 09:30:00,63.21,63.99,63.02,63.31,28347.0,61.6056,62.3658,61.4204,61.7031,28347.0
2018-03-20 09:35:00,63.39,63.39,63.07,63.1,9222.0,61.781,61.781,61.4691,61.4984,9222.0
2018-03-20 09:40:00,63.16,63.19,62.8,62.87,31069.0,61.5569,61.5861,61.206,61.2742,31069.0
2018-03-20 09:45:00,62.88,63.0,62.65,62.74,31746.0,61.284,61.4009,61.0598,61.1475,31746.0
2018-03-20 09:50:00,62.71,62.83,62.66,62.79,12371.0,61.1183,61.2352,61.0696,61.1963,12371.0
2018-03-20 09:55:00,62.77,62.87,62.77,62.8,28531.0,61.1768,61.2742,61.1768,61.206,28531.0
2018-03-20 10:00:00,62.83,62.87,62.8,62.84,25324.0,61.2352,61.2742,61.206,61.245,25324.0
2018-03-20 10:05:00,62.87,63.09,62.87,63.01,13705.0,61.2742,61.4886,61.2742,61.4107,13705.0
2018-03-20 10:10:00,63.04,63.05,62.84,62.92,36239.0,61.4399,61.4497,61.245,61.323,36239.0
2018-03-20 10:15:00,62.94,62.95,62.83,62.89,16900.0,61.3424,61.3522,61.2352,61.2937,16900.0
2018-03-20 10:20:00,62.89,62.95,62.86,62.87,11457.0,61.2937,61.3522,61.2645,61.2742,11457.0
2018-03-20 10:25:00,62.86,62.97,62.84,62.95,11671.0,61.2645,61.3717,61.245,61.3522,11671.0
2018-03-20 10:30:00,62.93,63.02,62.9,63.0,10560.0,61.3327,61.4204,61.3035,61.4009,10560.0
2018-03-20 10:35:00,63.0,63.0,62.85,62.87,15768.0,61.4009,61.4009,61.2547,61.2742,15768.0
2018-03-20 10:40:00,62.89,62.9,62.79,62.83,18882.0,61.2937,61.3035,61.1963,61.2352,18882.0
2018-03-20 10:45:00,62.84,62.92,62.77,62.87,70213.0,61.245,61.323,61.1768,61.2742,70213.0
2018-03-20 10:50:00,62.86,62.91,62.84,62.88,13300.0,61.2645,61.3132,61.245,61.284,13300.0
2018-03-20 10:55:00,62.88,62.94,62.82,62.89,39331.0,61.284,61.3424,61.2255,61.2937,39331.0
2018-03-20 11:00:00,62.89,62.96,62.84,62.93,20830.0,61.2937,61.3619,61.245,61.3327,20830.0
2018-03-20 11:05:00,62.94,62.99,62.89,62.97,26287.0,61.3424,61.3912,61.2937,61.3717,26287.0
2018-03-20 11:10:00,62.97,63.02,62.88,62.94,38249.0,61.3717,61.4204,61.284,61.3424,38249.0
2018-03-20 11:15:00,62.93,62.97,62.9,62.92,15983.0,61.3327,61.3717,61.3035,61.323,15983.0
2018-03-20 11:20:00,62.92,62.99,62.92,62.92,25554.0,61.323,61.3912,61.323,61.323,25554.0
2018-03-20 11:25:00,62.92,62.95,62.89,62.93,43856.0,61.323,61.3522,61.2937,61.3327,43856.0
2018-03-20 11:30:00,62.94,63.01,62.93,62.98,13336.0,61.3424,61.4107,61.3327,61.3814,13336.0
2018-03-20 11:35:00,62.99,63.04,62.98,62.98,15999.0,61.3912,61.4399,61.3814,61.3814,15999.0
2018-03-20 11:40:00,62.98,62.98,62.88,62.93,21836.0,61.3814,61.3814,61.284,61.3327,21836.0
2018-03-20 11:45:00,62.92,62.95,62.88,62.95,19941.0,61.323,61.3522,61.284,61.3522,19941.0
2018-03-20 11:50:00,62.95,62.95,62.89,62.91,16525.0,61.3522,61.3522,61.2937,61.3132,16525.0
2018-03-20 11:55:00,62.91,62.92,62.9,62.9,8868.0,61.3132,61.323,61.3035,61.3035,8868.0
2018-03-20 12:00:00,62.91,62.98,62.89,62.97,20238.0,61.3132,61.3814,61.2937,61.3717,20238.0
2018-03-20 12:05:00,62.98,63.03,62.97,62.99,9875.0,61.3814,61.4302,61.3717,61.3912,9875.0
2018-03-20 12:10:00,62.99,63.05,62.98,63.01,15388.0,61.3912,61.4497,61.3814,61.4107,15388.0
2018-03-20 12:15:00,63.0,63.01,62.89,62.89,13231.0,61.4009,61.4107,61.2937,61.2937,13231.0
2018-03-20 12:20:00,62.89,62.92,62.88,62.92,40924.0,61.2937,61.323,61.284,61.323,40924.0
2018-03-20 12:25:00,62.92,62.97,62.83,62.84,23242.0,61.323,61.3717,61.2352,61.245,23242.0
2018-03-20 12:30:00,62.85,62.94,62.85,62.88,28139.0,61.2547,61.3424,61.2547,61.284,28139.0
2018-03-20 12:35:00,62.88,62.91,62.83,62.84,25360.0,61.284,61.3132,61.2352,61.245,25360.0
2018-03-20 12:40:00,62.84,62.87,62.82,62.87,23530.0,61.245,61.2742,61.2255,61.2742,23530.0
2018-03-20 12:45:00,62.87,62.88,62.81,62.81,34461.0,61.2742,61.284,61.2157,61.2157,34461.0
2018-03-20 12:50:00,62.81,62.83,62.81,62.83,14775.0,61.2157,61.2352,61.2157,61.2352,14775.0
2018-03-20 12:55:00,62.83,62.83,62.77,62.8,24818.0,61.2352,61.2352,61.1768,61.206,24818.0
2018-03-20 13:00:00,62.8,62.91,62.79,62.9,24905.0,61.206,61.3132,61.1963,61.3035,24905.0
2018-03-20 13:05:00,62.89,62.91,62.78,62.78,17678.0,61.2937,61.3132,61.1865,61.1865,17678.0
2018-03-20 13:10:00,62.77,62.78,62.68,62.68,13846.0,61.1768,61.1865,61.089,61.089,13846.0
2018-03-20 13:15:00,62.68,62.72,62.65,62.69,30942.0,61.089,61.128,61.0598,61.0988,30942.0
2018-03-20 13:20:00,62.69,62.78,62.67,62.73,31563.0,61.0988,61.1865,61.0793,61.1378,31563.0
2018-03-20 13:25:00,62.73,62.74,62.67,62.69,13800.0,61.1378,61.1475,61.0793,61.0988,13800.0
2018-03-20 13:30:00,62.69,62.77,62.61,62.74,43365.0,61.0988,61.1768,61.0208,61.1475,43365.0
2018-03-20 13:35:00,62.73,62.76,62.66,62.67,20906.0,61.1378,61.167,61.0696,61.0793,20906.0
2018-03-20 13:40:00,62.66,62.74,62.61,62.72,37376.0,61.0696,61.1475,61.0208,61.128,37376.0
2018-03-20 13:45:00,62.72,62.77,62.69,62.73,26756.0,61.128,61.1768,61.0988,61.1378,26756.0
2018-03-20 13:50:00,62.73,62.74,62.71,62.71,7875.0,61.1378,61.1475,61.1183,61.1183,7875.0
2018-03-20 13:55:00,62.71,62.75,62.7,62.72,18036.0,61.1183,61.1573,61.1085,61.128,18036.0
2018-03-20 14:00:00,62.72,62.86,62.71,62.86,15435.0,61.128,61.2645,61.1183,61.2645,15435.0
2018-03-20 14:05:00,62.85,62.86,62.76,62.76,21343.0,61.2547,61.2645,61.167,61.167,21343.0
2018-03-20 14:10:00,62.77,62.79,62.72,62.75,15059.0,61.1768,61.1963,61.128,61.1573,15059.0
2018-03-20 14:15:00,62.76,62.8,62.72,62.73,15233.0,61.167,61.206,61.128,61.1378,15233.0
2018-03-20 14:20:00,62.73,62.77,62.71,62.74,13296.0,61.1378,61.1768,61.1183,61.1475,13296.0
2018-03-20 14:25:00,62.74,62.74,62.69,62.71,14744.0,61.1475,61.1475,61.0988,61.1183,14744.0
2018-03-20 14:30:00,62.72,62.82,62.71,62.79,16105.0,61.128,61.2255,61.1183,61.1963,16105.0
2018-03-20 14:35:00,62.8,62.83,62.79,62.8,9859.0,61.206,61.2352,61.1963,61.206,9859.0
2018-03-20 14:40:00,62.8,62.84,62.76,62.84,17767.0,61.206,61.245,61.167,61.245,17767.0
2018-03-20 14:45:00,62.85,62.86,62.82,62.84,18215.0,61.2547,61.2645,61.2255,61.245,18215.0
2018-03-20 14:50:00,62.87,62.9,62.85,62.88,24472.0,61.2742,61.3035,61.2547,61.284,24472.0
2018-03-20 14:55:00,62.89,62.96,62.88,62.96,17049.0,61.2937,61.3619,61.284,61.3619,17049.0
2018-03-20 15:00:00,62.96,63.0,62.95,62.98,30693.0,61.3619,61.4009,61.3522,61.3814,30693.0
2018-03-20 15:05:00,62.98,63.0,62.96,62.97,22022.0,61.3814,61.4009,61.3619,61.3717,22022.0
2018-03-20 15:10:00,62.97,63.01,62.94,63.0,25992.0,61.3717,61.4107,61.3424,61.4009,25992.0
2018-03-20 15:15:00,63.0,63.0,62.89,62.89,9143.0,61.4009,61.4009,61.2937,61.2937,9143.0
2018-03-20 15:20:00,62.9,62.94,62.88,62.91,24081.0,61.3035,61.3424,61.284,61.3132,24081.0
2018-03-20 15:25:00,62.91,62.91,62.88,62.89,20050.0,61.3132,61.3132,61.284,61.2937,20050.0
2018-03-20 15:30:00,62.88,62.88,62.84,62.87,21962.0,61.284,61.284,61.245,61.2742,21962.0
2018-03-20 15:35:00,62.87,62.92,62.84,62.84,39023.0,61.2742,61.323,61.245,61.245,39023.0
2018-03-20 15:40:00,62.85,62.85,62.78,62.83,33272.0,61.2547,61.2547,61.1865,61.2352,33272.0
2018-03-20 15:45:00,62.83,62.84,62.79,62.8,41259.0,61.2352,61.245,61.1963,61.206,41259.0
2018-03-20 15:50:00,62.79,62.87,62.65,62.66,115511.0,61.1963,61.2742,61.0598,61.0696,115511.0
2018-03-20 15:55:00,62.65,62.68,62.58,62.66,262494.0,61.0598,61.089,60.9916,61.0696,262494.0
2018-03-21 09:30:00,62.49,62.9,62.49,62.75,49528.0,60.9039,61.3035,60.9039,61.1573,49528.0
2018-03-21 09:35:00,62.77,62.98,62.76,62.92,29136.0,61.1768,61.3814,61.167,61.323,29136.0
2018-03-21 09:40:00,62.91,62.95,62.71,62.71,29911.0,61.3132,61.3522,61.1183,61.1183,29911.0
2018-03-21 09:45:00,62.74,62.74,62.65,62.71,23449.0,61.1475,61.1475,61.0598,61.1183,23449.0
2018-03-21 09:50:00,62.72,62.83,62.71,62.82,17998.0,61.128,61.2352,61.1183,61.2255,17998.0
2018-03-21 09:55:00,62.8,62.87,62.7,62.7,11838.0,61.206,61.2742,61.1085,61.1085,11838.0
2018-03-21 10:00:00,62.71,62.85,62.71,62.85,11927.0,61.1183,61.2547,61.1183,61.2547,11927.0
2018-03-21 10:05:00,62.83,62.84,62.69,62.74,12829.0,61.2352,61.245,61.0988,61.1475,12829.0
2018-03-21 10:10:00,62.75,62.78,62.64,62.64,16043.0,61.1573,61.1865,61.0501,61.0501,16043.0
2018-03-21 10:15:00,62.65,62.67,62.61,62.64,18023.0,61.0598,61.0793,61.0208,61.0501,18023.0
2018-03-21 10:20:00,62.63,62.69,62.61,62.69,22998.0,61.0403,61.0988,61.0208,61.0988,22998.0
2018-03-21 10:25:00,62.7,62.76,62.61,62.61,14785.0,61.1085,61.167,61.0208,61.0208,14785.0
2018-03-21 10:30:00,62.61,62.64,62.56,62.59,23965.0,61.0208,61.0501,60.9721,61.0013,23965.0
2018-03-21 10:35:00,62.58,62.61,62.54,62.58,17695.0,60.9916,61.0208,60.9526,60.9916,17695.0
2018-03-21 10:40:00,62.58,62.68,62.58,62.66,13481.0,60.9916,61.089,60.9916,61.0696,13481.0
2018-03-21 10:45:00,62.66,62.69,62.65,62.68,10448.0,61.0696,61.0988,61.0598,61.089,10448.0
2018-03-21 10:50:00,62.67,62.7,62.65,62.66,12011.0,61.0793,61.1085,61.0598,61.0696,12011.0
2018-03-21 10:55:00,62.67,62.71,62.64,62.66,18403.0,61.0793,61.1183,61.0501,61.0696,18403.0
2018-03-21 11:00:00,62.66,62.78,62.66,62.73,15900.0,61.0696,61.1865,61.0696,61.1378,15900.0
2018-03-21 11:05:00,62.73,62.73,62.67,62.72,20417.0,61.1378,61.1378,61.0793,61.128,20417.0
2018-03-21 11:10:00,62.71,62.76,62.71,62.75,12594.0,61.1183,61.167,61.1183,61.1573,12594.0
2018-03-21 11:15:00,62.75,62.8,62.75,62.8,9182.0,61.1573,61.206,61.1573,61.206,9182.0
2018-03-21 11:20:00,62.81,62.86,62.77,62.83,23599.0,61.2157,61.2645,61.1768,61.2352,23599.0
2018-03-21 11:25:00,62.83,62.84,62.81,62.82,12438.0,61.2352,61.245,61.2157,61.2255,12438.0
2018-03-21 11:30:00,62.82,62.83,62.75,62.82,29253.0,61.2255,61.2352,61.1573,61.2255,29253.0
2018-03-21 11:35:00,62.82,62.85,62.81,62.85,10679.0,61.2255,61.2547,61.2157,61.2547,10679.0
2018-03-21 11:40:00,62.85,62.87,62.82,62.82,10193.0,61.2547,61.2742,61.2255,61.2255,10193.0
2018-03-21 11:45:00,62.82,62.84,62.79,62.84,12062.0,61.2255,61.245,61.1963,61.245,12062.0
2018-03-21 11:50:00,62.83,62.92,62.83,62.92,12050.0,61.2352,61.323,61.2352,61.323,12050.0
2018-03-21 11:55:00,62.92,62.96,62.9,62.96,11159.0,61.323,61.3619,61.3035,61.3619,11159.0
2018-03-21 12:00:00,62.95,62.96,62.93,62.95,13179.0,61.3522,61.3619,61.3327,61.3522,13179.0
2018-03-21 12:05:00,62.96,63.02,62.96,63.01,13329.0,61.3619,61.4204,61.3619,61.4107,13329.0
2018-03-21 12:10:00,63.02,63.1,63.0,63.04,19075.0,61.4204,61.4984,61.4009,61.4399,19075.0
2018-03-21 12:15:00,63.05,63.06,63.02,63.05,12099.0,61.4497,61.4594,61.4204,61.4497,12099.0
2018-03-21 12:20:00,63.04,63.05,63.03,63.03,8982.0,61.4399,61.4497,61.4302,61.4302,8982.0
2018-03-21 12:25:00,63.02,63.04,62.99,62.99,7800.0,61.4204,61.4399,61.3912,61.3912,7800.0
2018-03-21 12:30:00,63.0,63.04,62.99,63.03,12303.0,61.4009,61.4399,61.3912,61.4302,12303.0
2018-03-21 12:35:00,63.03,63.03,63.0,63.01,8768.0,61.4302,61.4302,61.4009,61.4107,8768.0
2018-03-21 12:40:00,63.01,63.05,63.01,63.04,7647.0,61.4107,61.4497,61.4107,61.4399,7647.0
2018-03-21 12:45:00,63.04,63.04,62.94,62.94,13215.0,61.4399,61.4399,61.3424,61.3424,13215.0
2018-03-21 12:50:00,62.93,62.95,62.88,62.88,9625.0,61.3327,61.3522,61.284,61.284,9625.0
2018-03-21 12:55:00,62.88,62.89,62.84,62.84,9050.0,61.284,61.2937,61.245,61.245,9050.0
2018-03-21 13:00:00,62.84,62.92,62.84,62.9,9027.0,61.245,61.323,61.245,61.3035,9027.0
2018-03-21 13:05:00,62.9,62.9,62.84,62.86,5382.0,61.3035,61.3035,61.245,61.2645,5382.0
2018-03-21 13:10:00,62.86,62.86,62.83,62.86,10914.0,61.2645,61.2645,61.2352,61.2645,10914.0
2018-03-21 13:15:00,62.86,62.88,62.84,62.86,13054.0,61.2645,61.284,61.245,61.2645,13054.0
2018-03-21 13:20:00,62.86,62.86,62.83,62.85,5029.0,61.2645,61.2645,61.2352,61.2547,5029.0
2018-03-21 13:25:00,62.85,62.88,62.84,62.85,9633.0,61.2547,61.284,61.245,61.2547,9633.0
2018-03-21 13:30:00,62.84,62.86,62.83,62.85,9674.0,61.245,61.2645,61.2352,61.2547,9674.0
2018-03-21 13:35:00,62.85,62.85,62.83,62.83,10445.0,61.2547,61.2547,61.2352,61.2352,10445.0
2018-03-21 13:40:00,62.82,62.84,62.81,62.82,14496.0,61.2255,61.245,61.2157,61.2255,14496.0
2018-03-21 13:45:00,62.82,62.87,62.79,62.87,19993.0,61.2255,61.2742,61.1963,61.2742,19993.0
2018-03-21 13:50:00,62.86,62.89,62.85,62.87,11190.0,61.2645,61.2937,61.2547,61.2742,11190.0
2018-03-21 13:55:00,62.88,62.88,62.83,62.83,10477.0,61.284,61.284,61.2352,61.2352,10477.0
2018-03-21 14:00:00,62.84,63.09,62.71,62.91,49581.0,61.245,61.4886,61.1183,61.3132,49581.0
2018-03-21 14:05:00,62.92,62.97,62.81,62.88,19366.0,61.323,61.3717,61.2157,61.284,19366.0
2018-03-21 14:10:00,62.9,62.96,62.85,62.92,8475.0,61.3035,61.3619,61.2547,61.323,8475.0
2018-03-21 14:15:00,62.91,62.98,62.9,62.91,24652.0,61.3132,61.3814,61.3035,61.3132,24652.0
2018-03-21 14:20:00,62.91,62.92,62.86,62.86,34168.0,61.3132,61.323,61.2645,61.2645,34168.0
2018-03-21 14:25:00,62.83,62.84,62.74,62.8,58360.0,61.2352,61.245,61.1475,61.206,58360.0
2018-03-21 14:30:00,62.79,62.87,62.76,62.85,60849.0,61.1963,61.2742,61.167,61.2547,60849.0
2018-03-21 14:35:00,62.84,62.84,62.69,62.73,36284.0,61.245,61.245,61.0988,61.1378,36284.0
2018-03-21 14:40:00,62.72,62.74,62.63,62.7,29467.0,61.128,61.1475,61.0403,61.1085,29467.0
2018-03-21 14:45:00,62.69,62.7,62.51,62.52,41705.0,61.0988,61.1085,60.9234,60.9331,41705.0
2018-03-21 14:50:00,62.52,62.55,62.41,62.55,66504.0,60.9331,60.9623,60.8259,60.9623,66504.0
2018-03-21 14:55:00,62.56,62.57,62.42,62.42,34217.0,60.9721,60.9818,60.8356,60.8356,34217.0
2018-03-21 15:00:00,62.41,62.72,62.41,62.72,42350.0,60.8259,61.128,60.8259,61.128,42350.0
2018-03-21 15:05:00,62.73,62.73,62.64,62.7,32793.0,61.1378,61.1378,61.0501,61.1085,32793.0
2018-03-21 15:10:00,62.7,62.79,62.62,62.79,34391.0,61.1085,61.1963,61.0306,61.1963,34391.0
2018-03-21 15:15:00,62.8,62.81,62.65,62.69,34404.0,61.206,61.2157,61.0598,61.0988,34404.0
2018-03-21 15:20:00,62.68,62.73,62.66,62.7,30795.0,61.089,61.1378,61.0696,61.1085,30795.0
2018-03-21 15:25:00,62.7,62.74,62.68,62.7,42944.0,61.1085,61.1475,61.089,61.1085,42944.0
2018-03-21 15:30:00,62.69,62.72,62.65,62.7,59416.0,61.0988,61.128,61.0598,61.1085,59416.0
2018-03-21 15:35:00,62.7,62.8,62.69,62.79,51793.0,61.1085,61.206,61.0988,61.1963,51793.0
2018-03-21 15:40:00,62.79,62.8,62.67,62.7,87748.0,61.1963,61.206,61.0793,61.1085,87748.0
2018-03-21 15:45:00,62.69,62.75,62.69,62.72,45569.0,61.0988,61.1573,61.0988,61.128,45569.0
2018-03-21 15:50:00,62.72,62.72,62.48,62.51,136193.0,61.128,61.128,60.8941,60.9234,136193.0
2018-03-21 15:55:00,62.51,62.62,62.47,62.47,185353.0,60.9234,61.0306,60.8844,60.8844,185353.0
2018-03-22 09:30:00,61.73,61.88,61.38,61.74,102673.0,60.1632,60.3094,59.822,60.1729,102673.0
2018-03-22 09:35:00,61.74,61.89,61.72,61.76,38920.0,60.1729,60.3191,60.1534,60.1924,38920.0
2018-03-22 09:40:00,61.76,61.92,61.67,61.92,81206.0,60.1924,60.3483,60.1047,60.3483,81206.0
2018-03-22 09:45:00,61.89,61.96,61.8,61.83,45162.0,60.3191,60.3873,60.2314,60.2606,45162.0
2018-03-22 09:50:00,61.83,61.84,61.64,61.66,113157.0,60.2606,60.2704,60.0754,60.0949,113157.0
2018-03-22 09:55:00,61.66,61.67,61.57,61.61,84336.0,60.0949,60.1047,60.0072,60.0462,84336.0
2018-03-22 10:00:00,61.63,61.63,61.54,61.57,47972.0,60.0657,60.0657,59.978,60.0072,47972.0
2018-03-22 10:05:00,61.57,61.71,61.55,61.66,60701.0,60.0072,60.1437,59.9877,60.0949,60701.0
2018-03-22 10:10:00,61.65,61.65,61.48,61.5,27287.0,60.0852,60.0852,59.9195,59.939,27287.0
2018-03-22 10:15:00,61.48,61.69,61.48,61.69,38719.0,59.9195,60.1242,59.9195,60.1242,38719.0
2018-03-22 10:20:00,61.69,61.74,61.58,61.58,28121.0,60.1242,60.1729,60.017,60.017,28121.0
2018-03-22 10:25:00,61.59,61.62,61.49,61.49,24260.0,60.0267,60.056,59.9293,59.9293,24260.0
2018-03-22 10:30:00,61.48,61.51,61.38,61.5,40483.0,59.9195,59.9487,59.822,59.939,40483.0
2018-03-22 10:35:00,61.5,61.6,61.46,61.58,21808.0,59.939,60.0365,59.9,60.017,21808.0
2018-03-22 10:40:00,61.57,61.57,61.39,61.44,14284.0,60.0072,60.0072,59.8318,59.8805,14284.0
2018-03-22 10:45:00,61.44,61.48,61.37,61.47,29224.0,59.8805,59.9195,59.8123,59.9098,29224.0
2018-03-22 10:50:00,61.48,61.58,61.46,61.51,15903.0,59.9195,60.017,59.9,59.9487,15903.0
2018-03-22 10:55:00,61.52,61.53,61.42,61.47,38303.0,59.9585,59.9682,59.861,59.9098,38303.0
2018-03-22 11:00:00,61.46,61.47,61.38,61.44,41245.0,59.9,59.9098,59.822,59.8805,41245.0
2018-03-22 11:05:00,61.46,61.56,61.45,61.46,43038.0,59.9,59.9975,59.8903,59.9,43038.0
2018-03-22 11:10:00,61.47,61.51,61.39,61.42,20914.0,59.9098,59.9487,59.8318,59.861,20914.0
2018-03-22 11:15:00,61.42,61.46,61.39,61.42,16433.0,59.861,59.9,59.8318,59.861,16433.0
2018-03-22 11:20:00,61.41,61.42,61.37,61.39,35399.0,59.8513,59.861,59.8123,59.8318,35399.0
2018-03-22 11:25:00,61.4,61.43,61.38,61.41,25025.0,59.8415,59.8708,59.822,59.8513,25025.0
2018-03-22 11:30:00,61.42,61.45,61.38,61.4,31312.0,59.861,59.8903,59.822,59.8415,31312.0
2018-03-22 11:35:00,61.4,61.4,61.26,61.29,27334.0,59.8415,59.8415,59.7051,59.7343,27334.0
2018-03-22 11:40:00,61.29,61.3,61.2,61.26,30852.0,59.7343,59.7441,59.6466,59.7051,30852.0
2018-03-22 11:45:00,61.25,61.27,61.2,61.27,25076.0,59.6953,59.7148,59.6466,59.7148,25076.0
2018-03-22 11:50:00,61.27,61.34,61.24,61.34,26079.0,59.7148,59.7831,59.6856,59.7831,26079.0
2018-03-22 11:55:00,61.35,61.36,61.28,61.29,47217.0,59.7928,59.8026,59.7246,59.7343,47217.0
2018-03-22 12:00:00,61.3,61.4,61.27,61.4,33308.0,59.7441,59.8415,59.7148,59.8415,33308.0
2018-03-22 12:05:00,61.4,61.45,61.38,61.42,22505.0,59.8415,59.8903,59.822,59.861,22505.0
2018-03-22 12:10:00,61.41,61.54,61.38,61.49,93620.0,59.8513,59.978,59.822,59.9293,93620.0
2018-03-22 12:15:00,61.48,61.65,61.47,61.5,70485.0,59.9195,60.0852,59.9098,59.939,70485.0
2018-03-22 12:20:00,61.5,61.56,61.45,61.56,44355.0,59.939,59.9975,59.8903,59.9975,44355.0
2018-03-22 12:25:00,61.56,61.72,61.56,61.64,40733.0,59.9975,60.1534,59.9975,60.0754,40733.0
2018-03-22 12:30:00,61.63,61.78,61.61,61.76,32781.0,60.0657,60.2119,60.0462,60.1924,32781.0
2018-03-22 12:35:00,61.77,61.79,61.59,61.59,46305.0,60.2021,60.2216,60.0267,60.0267,46305.0
2018-03-22 12:40:00,61.59,61.6,61.53,61.55,36330.0,60.0267,60.0365,59.9682,59.9877,36330.0
2018-03-22 12:45:00,61.55,61.6,61.54,61.55,30925.0,59.9877,60.0365,59.978,59.9877,30925.0
2018-03-22 12:50:00,61.55,61.62,61.53,61.57,40129.0,59.9877,60.056,59.9682,60.0072,40129.0
2018-03-22 12:55:00,61.57,61.6,61.53,61.55,15730.0,60.0072,60.0365,59.9682,59.9877,15730.0
2018-03-22 13:00:00,61.54,61.55,61.47,61.48,11200.0,59.978,59.9877,59.9098,59.9195,11200.0
2018-03-22 13:05:00,61.49,61.52,61.45,61.47,8090.0,59.9293,59.9585,59.8903,59.9098,8090.0
2018-03-22 13:10:00,61.47,61.49,61.42,61.48,9270.0,59.9098,59.9293,59.861,59.9195,9270.0
2018-03-22 13:15:00,61.49,61.5,61.45,61.45,10370.0,59.9293,59.939,59.8903,59.8903,10370.0
2018-03-22 13:20:00,61.45,61.57,61.43,61.56,13625.0,59.8903,60.0072,59.8708,59.9975,13625.0
2018-03-22 13:25:00,61.56,61.58,61.5,61.56,11099.0,59.9975,60.017,59.939,59.9975,11099.0
2018-03-22 13:30:00,61.56,61.67,61.55,61.64,40530.0,59.9975,60.1047,59.9877,60.0754,40530.0
2018-03-22 13:35:00,61.65,61.67,61.6,61.61,51432.0,60.0852,60.1047,60.0365,60.0462,51432.0
2018-03-22 13:40:00,61.59,61.65,61.59,61.63,11243.0,60.0267,60.0852,60.0267,60.0657,11243.0
2018-03-22 13:45:00,61.63,61.65,61.48,61.49,25382.0,60.0657,60.0852,59.9195,59.9293,25382.0
2018-03-22 13:50:00,61.48,61.48,61.37,61.39,84661.0,59.9195,59.9195,59.8123,59.8318,84661.0
2018-03-22 13:55:00,61.39,61.55,61.38,61.55,108692.0,59.8318,59.9877,59.822,59.9877,108692.0
2018-03-22 14:00:00,61.55,61.57,61.45,61.46,18564.0,59.9877,60.0072,59.8903,59.9,18564.0
2018-03-22 14:05:00,61.45,61.45,61.37,61.42,31505.0,59.8903,59.8903,59.8123,59.861,31505.0
2018-03-22 14:10:00,61.42,61.49,61.42,61.48,20789.0,59.861,59.9293,59.861,59.9195,20789.0
2018-03-22 14:15:00,61.47,61.47,61.38,61.43,32192.0,59.9098,59.9098,59.822,59.8708,32192.0
2018-03-22 14:20:00,61.43,61.47,61.42,61.44,35855.0,59.8708,59.9098,59.861,59.8805,35855.0
2018-03-22 14:25:00,61.44,61.48,61.38,61.38,31334.0,59.8805,59.9195,59.822,59.822,31334.0
2018-03-22 14:30:00,61.37,61.42,61.35,61.41,30591.0,59.8123,59.861,59.7928,59.8513,30591.0
2018-03-22 14:35:00,61.43,61.45,61.42,61.44,27597.0,59.8708,59.8903,59.861,59.8805,27597.0
2018-03-22 14:40:00,61.44,61.44,61.37,61.41,46368.0,59.8805,59.8805,59.8123,59.8513,46368.0
2018-03-22 14:45:00,61.42,61.44,61.38,61.42,52622.0,59.861,59.8805,59.822,59.861,52622.0
2018-03-22 14:50:00,61.42,61.44,61.4,61.4,23621.0,59.861,59.8805,59.8415,59.8415,23621.0
2018-03-22 14:55:00,61.4,61.4,61.31,61.34,30025.0,59.8415,59.8415,59.7538,59.7831,30025.0
2018-03-22 15:00:00,61.34,61.41,61.32,61.39,19769.0,59.7831,59.8513,59.7636,59.8318,19769.0
2018-03-22 15:05:00,61.39,61.4,61.35,61.36,39879.0,59.8318,59.8415,59.7928,59.8026,39879.0
2018-03-22 15:10:00,61.36,61.42,61.34,61.35,30685.0,59.8026,59.861,59.7831,59.7928,30685.0
2018-03-22 15:15:00,61.35,61.37,61.27,61.37,44455.0,59.7928,59.8123,59.7148,59.8123,44455.0
2018-03-22 15:20:00,61.38,61.46,61.37,61.4,91579.0,59.822,59.9,59.8123,59.8415,91579.0
2018-03-22 15:25:00,61.4,61.4,61.32,61.33,31895.0,59.8415,59.8415,59.7636,59.7733,31895.0
2018-03-22 15:30:00,61.32,61.37,61.28,61.31,72235.0,59.7636,59.8123,59.7246,59.7538,72235.0
2018-03-22 15:35:00,61.3,61.36,61.3,61.31,57601.0,59.7441,59.8026,59.7441,59.7538,57601.0
2018-03-22 15:40:00,61.31,61.35,61.29,61.33,83294.0,59.7538,59.7928,59.7343,59.7733,83294.0
2018-03-22 15:45:00,61.33,61.33,61.22,61.22,148402.0,59.7733,59.7733,59.6661,59.6661,148402.0
2018-03-22 15:50:00,61.22,61.25,61.12,61.19,131254.0,59.6661,59.6953,59.5686,59.6369,131254.0
2018-03-22 15:55:00,61.19,61.21,61.1,61.15,247998.0,59.6369,59.6564,59.5492,59.5979,247998.0
2018-03-23 09:30:00,61.31,61.66,61.03,61.27,49129.0,59.7538,60.0949,59.4809,59.7148,49129.0
2018-03-23 09:35:00,61.31,61.44,61.16,61.17,30711.0,59.7538,59.8805,59.6076,59.6174,30711.0
2018-03-23 09:40:00,61.14,61.19,61.04,61.11,17308.0,59.5881,59.6369,59.4907,59.5589,17308.0
2018-03-23 09:45:00,61.1,61.12,61.01,61.06,23295.0,59.5492,59.5686,59.4614,59.5102,23295.0
2018-03-23 09:50:00,61.08,61.09,60.86,60.9,19001.0,59.5297,59.5394,59.3152,59.3542,19001.0
2018-03-23 09:55:00,60.91,61.03,60.89,60.94,19983.0,59.364,59.4809,59.3445,59.3932,19983.0
2018-03-23 10:00:00,60.96,61.13,60.96,61.13,11480.0,59.4127,59.5784,59.4127,59.5784,11480.0
2018-03-23 10:05:00,61.13,61.22,61.09,61.15,38285.0,59.5784,59.6661,59.5394,59.5979,38285.0
2018-03-23 10:10:00,61.14,61.2,61.06,61.06,33622.0,59.5881,59.6466,59.5102,59.5102,33622.0
2018-03-23 10:15:00,61.05,61.16,61.01,61.01,21800.0,59.5004,59.6076,59.4614,59.4614,21800.0
2018-03-23 10:20:00,61.02,61.05,60.91,61.03,22840.0,59.4712,59.5004,59.364,59.4809,22840.0
2018-03-23 10:25:00,61.03,61.11,61.01,61.08,31480.0,59.4809,59.5589,59.4614,59.5297,31480.0
2018-03-23 10:30:00,61.09,61.12,61.03,61.08,34705.0,59.5394,59.5686,59.4809,59.5297,34705.0
2018-03-23 10:35:00,61.08,61.1,61.06,61.07,22400.0,59.5297,59.5492,59.5102,59.5199,22400.0
2018-03-23 10:40:00,61.08,61.12,61.07,61.09,63373.0,59.5297,59.5686,59.5199,59.5394,63373.0
2018-03-23 10:45:00,61.09,61.14,61.05,61.08,115244.0,59.5394,59.5881,59.5004,59.5297,115244.0
2018-03-23 10:50:00,61.09,61.13,61.04,61.09,105048.0,59.5394,59.5784,59.4907,59.5394,105048.0
2018-03-23 10:55:00,61.09,61.14,61.04,61.14,76043.0,59.5394,59.5881,59.4907,59.5881,76043.0
2018-03-23 11:00:00,61.14,61.27,61.08,61.11,27190.0,59.5881,59.7148,59.5297,59.5589,27190.0
2018-03-23 11:05:00,61.11,61.11,60.89,60.95,23432.0,59.5589,59.5589,59.3445,59.403,23432.0
2018-03-23 11:10:00,60.95,61.01,60.88,60.91,14495.0,59.403,59.4614,59.3347,59.364,14495.0
2018-03-23 11:15:00,60.91,60.96,60.8,60.86,19200.0,59.364,59.4127,59.2568,59.3152,19200.0
2018-03-23 11:20:00,60.87,60.89,60.71,60.74,13680.0,59.325,59.3445,59.169,59.1983,13680.0
2018-03-23 11:25:00,60.75,60.85,60.73,60.76,13400.0,59.208,59.3055,59.1885,59.2178,13400.0
2018-03-23 11:30:00,60.76,60.83,60.72,60.79,15374.0,59.2178,59.286,59.1788,59.247,15374.0
2018-03-23 11:35:00,60.79,60.8,60.55,60.55,29184.0,59.247,59.2568,59.0131,59.0131,29184.0
2018-03-23 11:40:00,60.57,60.66,60.49,60.54,32797.0,59.0326,59.1203,58.9546,59.0034,32797.0
2018-03-23 11:45:00,60.56,60.64,60.51,60.64,25958.0,59.0229,59.1008,58.9741,59.1008,25958.0
2018-03-23 11:50:00,60.64,60.72,60.58,60.58,33443.0,59.1008,59.1788,59.0423,59.0423,33443.0
2018-03-23 11:55:00,60.56,60.59,60.43,60.46,20948.0,59.0229,59.0521,58.8962,58.9254,20948.0
2018-03-23 12:00:00,60.46,60.65,60.46,60.64,18183.0,58.9254,59.1106,58.9254,59.1008,18183.0
2018-03-23 12:05:00,60.63,60.65,60.57,60.64,100396.0,59.0911,59.1106,59.0326,59.1008,100396.0
2018-03-23 12:10:00,60.64,60.66,60.5,60.54,32952.0,59.1008,59.1203,58.9644,59.0034,32952.0
2018-03-23 12:15:00,60.52,60.56,60.5,60.53,16893.0,58.9839,59.0229,58.9644,58.9936,16893.0
2018-03-23 12:20:00,60.55,60.6,60.55,60.59,12860.0,59.0131,59.0618,59.0131,59.0521,12860.0
2018-03-23 12:25:00,60.59,60.6,60.52,60.54,23465.0,59.0521,59.0618,58.9839,59.0034,23465.0
2018-03-23 12:30:00,60.54,60.58,60.5,60.55,16231.0,59.0034,59.0423,58.9644,59.0131,16231.0
2018-03-23 12:35:00,60.55,60.66,60.48,60.65,125075.0,59.0131,59.1203,58.9449,59.1106,125075.0
2018-03-23 12:40:00,60.63,60.65,60.53,60.54,86336.0,59.0911,59.1106,58.9936,59.0034,86336.0
2018-03-23 12:45:00,60.54,60.65,60.54,60.58,26412.0,59.0034,59.1106,59.0034,59.0423,26412.0
2018-03-23 12:50:00,60.57,60.62,60.54,60.59,25385.0,59.0326,59.0813,59.0034,59.0521,25385.0
2018-03-23 12:55:00,60.59,60.64,60.59,60.63,43814.0,59.0521,59.1008,59.0521,59.0911,43814.0
2018-03-23 13:00:00,60.63,60.9,60.58,60.89,185921.0,59.0911,59.3542,59.0423,59.3445,185921.0
2018-03-23 13:05:00,60.89,61.0,60.88,60.94,17669.0,59.3445,59.4517,59.3347,59.3932,17669.0
2018-03-23 13:10:00,60.95,61.0,60.93,60.99,15538.0,59.403,59.4517,59.3835,59.4419,15538.0
2018-03-23 13:15:00,60.99,61.0,60.87,60.89,54947.0,59.4419,59.4517,59.325,59.3445,54947.0
2018-03-23 13:20:00,60.89,60.96,60.85,60.91,20809.0,59.3445,59.4127,59.3055,59.364,20809.0
2018-03-23 13:25:00,60.9,60.92,60.86,60.9,14500.0,59.3542,59.3737,59.3152,59.3542,14500.0
2018-03-23 13:30:00,60.89,60.96,60.87,60.87,22563.0,59.3445,59.4127,59.325,59.325,22563.0
2018-03-23 13:35:00,60.89,60.91,60.82,60.85,9978.0,59.3445,59.364,59.2763,59.3055,9978.0
2018-03-23 13:40:00,60.86,60.89,60.84,60.89,10800.0,59.3152,59.3445,59.2957,59.3445,10800.0
2018-03-23 13:45:00,60.88,60.91,60.87,60.89,19892.0,59.3347,59.364,59.325,59.3445,19892.0
2018-03-23 13:50:00,60.89,60.95,60.87,60.94,22951.0,59.3445,59.403,59.325,59.3932,22951.0
2018-03-23 13:55:00,60.96,60.96,60.89,60.92,35575.0,59.4127,59.4127,59.3445,59.3737,35575.0
2018-03-23 14:00:00,60.91,60.95,60.86,60.89,24533.0,59.364,59.403,59.3152,59.3445,24533.0
2018-03-23 14:05:00,60.89,60.95,60.86,60.9,60831.0,59.3445,59.403,59.3152,59.3542,60831.0
2018-03-23 14:10:00,60.9,60.9,60.87,60.87,41310.0,59.3542,59.3542,59.325,59.325,41310.0
2018-03-23 14:15:00,60.87,60.89,60.84,60.87,50337.0,59.325,59.3445,59.2957,59.325,50337.0
2018-03-23 14:20:00,60.87,60.88,60.83,60.86,19220.0,59.325,59.3347,59.286,59.3152,19220.0
2018-03-23 14:25:00,60.86,60.86,60.78,60.83,24931.0,59.3152,59.3152,59.2373,59.286,24931.0
2018-03-23 14:30:00,60.82,60.85,60.71,60.77,15954.0,59.2763,59.3055,59.169,59.2275,15954.0
2018-03-23 14:35:00,60.77,60.78,60.63,60.76,35958.0,59.2275,59.2373,59.0911,59.2178,35958.0
2018-03-23 14:40:00,60.77,60.81,60.64,60.64,39129.0,59.2275,59.2665,59.1008,59.1008,39129.0
2018-03-23 14:45:00,60.64,60.65,60.57,60.59,37409.0,59.1008,59.1106,59.0326,59.0521,37409.0
2018-03-23 14:50:00,60.59,60.6,60.52,60.57,23438.0,59.0521,59.0618,58.9839,59.0326,23438.0
2018-03-23 14:55:00,60.56,60.56,60.34,60.36,61014.0,59.0229,59.0229,58.8084,58.8279,61014.0
2018-03-23 15:00:00,60.35,60.4,60.31,60.37,60560.0,58.8182,58.8669,58.7792,58.8377,60560.0
2018-03-23 15:05:00,60.36,60.41,60.13,60.13,76462.0,58.8279,58.8767,58.6038,58.6038,76462.0
2018-03-23 15:10:00,60.13,60.34,60.05,60.33,87750.0,58.6038,58.8084,58.5258,58.7987,87750.0
2018-03-23 15:15:00,60.33,60.48,60.33,60.36,99376.0,58.7987,58.9449,58.7987,58.8279,99376.0
2018-03-23 15:20:00,60.36,60.39,60.2,60.21,83271.0,58.8279,58.8572,58.672,58.6817,83271.0
2018-03-23 15:25:00,60.21,60.27,60.15,60.15,77652.0,58.6817,58.7402,58.6233,58.6233,77652.0
2018-03-23 15:30:00,60.15,60.17,60.06,60.09,96337.0,58.6233,58.6428,58.5355,58.5648,96337.0
2018-03-23 15:35:00,60.09,60.09,59.97,60.07,96513.0,58.5648,58.5648,58.4478,58.5453,96513.0
2018-03-23 15:40:00,60.08,60.14,59.98,60.06,127305.0,58.555,58.6135,58.4576,58.5355,127305.0
2018-03-23 15:45:00,60.06,60.06,59.91,59.94,135461.0,58.5355,58.5355,58.3894,58.4186,135461.0
2018-03-23 15:50:00,59.95,59.95,59.66,59.67,182706.0,58.4283,58.4283,58.1457,58.1554,182706.0
2018-03-23 15:55:00,59.67,59.8,59.62,59.63,355000.0,58.1554,58.2821,58.1067,58.1165,355000.0
2018-03-26 09:30:00,60.59,60.82,60.49,60.5,45543.0,59.0521,59.2763,58.9546,58.9644,45543.0
2018-03-26 09:35:00,60.53,60.71,60.46,60.66,38683.0,58.9936,59.169,58.9254,59.1203,38683.0
2018-03-26 09:40:00,60.66,60.76,60.54,60.58,55517.0,59.1203,59.2178,59.0034,59.0423,55517.0
2018-03-26 09:45:00,60.58,60.58,60.3,60.3,46400.0,59.0423,59.0423,58.7695,58.7695,46400.0
2018-03-26 09:50:00,60.31,60.44,60.3,60.44,33643.0,58.7792,58.9059,58.7695,58.9059,33643.0
2018-03-26 09:55:00,60.46,60.49,60.34,60.42,41238.0,58.9254,58.9546,58.8084,58.8864,41238.0
2018-03-26 10:00:00,60.42,60.49,60.41,60.43,38445.0,58.8864,58.9546,58.8767,58.8962,38445.0
2018-03-26 10:05:00,60.42,60.47,60.37,60.38,30556.0,58.8864,58.9351,58.8377,58.8474,30556.0
2018-03-26 10:10:00,60.38,60.42,60.29,60.41,43252.0,58.8474,58.8864,58.7597,58.8767,43252.0
2018-03-26 10:15:00,60.41,60.47,60.38,60.46,48972.0,58.8767,58.9351,58.8474,58.9254,48972.0
2018-03-26 10:20:00,60.47,60.47,60.37,60.4,31229.0,58.9351,58.9351,58.8377,58.8669,31229.0
2018-03-26 10:25:00,60.4,60.41,60.25,60.25,25294.0,58.8669,58.8767,58.7207,58.7207,25294.0
2018-03-26 10:30:00,60.24,60.36,60.21,60.34,33733.0,58.711,58.8279,58.6817,58.8084,33733.0
2018-03-26 10:35:00,60.35,60.38,60.26,60.29,25573.0,58.8182,58.8474,58.7305,58.7597,25573.0
2018-03-26 10:40:00,60.3,60.51,60.3,60.45,25056.0,58.7695,58.9741,58.7695,58.9156,25056.0
2018-03-26 10:45:00,60.45,60.57,60.45,60.51,31646.0,58.9156,59.0326,58.9156,58.9741,31646.0
2018-03-26 10:50:00,60.52,60.56,60.48,60.48,18469.0,58.9839,59.0229,58.9449,58.9449,18469.0
2018-03-26 10:55:00,60.47,60.62,60.46,60.54,30699.0,58.9351,59.0813,58.9254,59.0034,30699.0
2018-03-26 11:00:00,60.52,60.58,60.48,60.55,30813.0,58.9839,59.0423,58.9449,59.0131,30813.0
2018-03-26 11:05:00,60.55,60.55,60.35,60.35,26860.0,59.0131,59.0131,58.8182,58.8182,26860.0
2018-03-26 11:10:00,60.32,60.32,60.17,60.18,16290.0,58.7889,58.7889,58.6428,58.6525,16290.0
2018-03-26 11:15:00,60.19,60.2,60.07,60.16,27811.0,58.6622,58.672,58.5453,58.633,27811.0
2018-03-26 11:20:00,60.17,60.41,60.17,60.38,30475.0,58.6428,58.8767,58.6428,58.8474,30475.0
2018-03-26 11:25:00,60.37,60.4,60.32,60.33,16536.0,58.8377,58.8669,58.7889,58.7987,16536.0
2018-03-26 11:30:00,60.32,60.42,60.27,60.38,24810.0,58.7889,58.8864,58.7402,58.8474,24810.0
2018-03-26 11:35:00,60.37,60.44,60.35,60.41,16270.0,58.8377,58.9059,58.8182,58.8767,16270.0
2018-03-26 11:40:00,60.42,60.48,60.38,60.44,21486.0,58.8864,58.9449,58.8474,58.9059,21486.0
2018-03-26 11:45:00,60.43,60.48,60.34,60.48,18920.0,58.8962,58.9449,58.8084,58.9449,18920.0
2018-03-26 11:50:00,60.47,60.61,60.43,60.59,62007.0,58.9351,59.0716,58.8962,59.0521,62007.0
2018-03-26 11:55:00,60.6,60.68,60.58,60.66,84316.0,59.0618,59.1398,59.0423,59.1203,84316.0
2018-03-26 12:00:00,60.67,60.68,60.47,60.48,17599.0,59.1301,59.1398,58.9351,58.9449,17599.0
2018-03-26 12:05:00,60.48,60.62,60.48,60.6,19332.0,58.9449,59.0813,58.9449,59.0618,19332.0
2018-03-26 12:10:00,60.6,60.77,60.59,60.77,14838.0,59.0618,59.2275,59.0521,59.2275,14838.0
2018-03-26 12:15:00,60.78,60.79,60.7,60.73,14363.0,59.2373,59.247,59.1593,59.1885,14363.0
2018-03-26 12:20:00,60.74,60.79,60.69,60.73,12464.0,59.1983,59.247,59.1496,59.1885,12464.0
2018-03-26 12:25:00,60.75,60.85,60.75,60.83,10534.0,59.208,59.3055,59.208,59.286,10534.0
2018-03-26 12:30:00,60.82,60.86,60.79,60.84,22665.0,59.2763,59.3152,59.247,59.2957,22665.0
2018-03-26 12:35:00,60.85,60.93,60.82,60.83,20051.0,59.3055,59.3835,59.2763,59.286,20051.0
2018-03-26 12:40:00,60.82,60.93,60.82,60.86,30723.0,59.2763,59.3835,59.2763,59.3152,30723.0
2018-03-26 12:45:00,60.85,60.85,60.72,60.74,13894.0,59.3055,59.3055,59.1788,59.1983,13894.0
2018-03-26 12:50:00,60.75,60.8,60.75,60.78,16151.0,59.208,59.2568,59.208,59.2373,16151.0
2018-03-26 12:55:00,60.79,60.8,60.73,60.75,14056.0,59.247,59.2568,59.1885,59.208,14056.0
2018-03-26 13:00:00,60.74,60.84,60.73,60.79,19788.0,59.1983,59.2957,59.1885,59.247,19788.0
2018-03-26 13:05:00,60.76,60.83,60.76,60.79,9223.0,59.2178,59.286,59.2178,59.247,9223.0
2018-03-26 13:10:00,60.79,60.99,60.79,60.99,21418.0,59.247,59.4419,59.247,59.4419,21418.0
2018-03-26 13:15:00,60.99,61.0,60.86,60.88,14685.0,59.4419,59.4517,59.3152,59.3347,14685.0
2018-03-26 13:20:00,60.9,60.95,60.87,60.88,9031.0,59.3542,59.403,59.325,59.3347,9031.0
2018-03-26 13:25:00,60.88,60.91,60.82,60.82,7406.0,59.3347,59.364,59.2763,59.2763,7406.0
2018-03-26 13:30:00,60.83,60.89,60.82,60.84,10974.0,59.286,59.3445,59.2763,59.2957,10974.0
2018-03-26 13:35:00,60.82,60.87,60.79,60.83,12897.0,59.2763,59.325,59.247,59.286,12897.0
2018-03-26 13:40:00,60.83,60.93,60.83,60.84,16982.0,59.286,59.3835,59.286,59.2957,16982.0
2018-03-26 13:45:00,60.84,60.86,60.79,60.85,18061.0,59.2957,59.3152,59.247,59.3055,18061.0
2018-03-26 13:50:00,60.85,60.89,60.8,60.82,8699.0,59.3055,59.3445,59.2568,59.2763,8699.0
2018-03-26 13:55:00,60.81,60.81,60.67,60.71,37381.0,59.2665,59.2665,59.1301,59.169,37381.0
2018-03-26 14:00:00,60.71,60.84,60.71,60.83,28525.0,59.169,59.2957,59.169,59.286,28525.0
2018-03-26 14:05:00,60.83,60.84,60.76,60.77,33248.0,59.286,59.2957,59.2178,59.2275,33248.0
2018-03-26 14:10:00,60.78,60.87,60.78,60.79,20342.0,59.2373,59.325,59.2373,59.247,20342.0
2018-03-26 14:15:00,60.79,60.95,60.77,60.95,22934.0,59.247,59.403,59.2275,59.403,22934.0
2018-03-26 14:20:00,60.96,61.1,60.96,61.03,26981.0,59.4127,59.5492,59.4127,59.4809,26981.0
2018-03-26 14:25:00,61.04,61.11,61.03,61.07,27924.0,59.4907,59.5589,59.4809,59.5199,27924.0
2018-03-26 14:30:00,61.09,61.16,61.08,61.16,27408.0,59.5394,59.6076,59.5297,59.6076,27408.0
2018-03-26 14:35:00,61.17,61.24,61.1,61.1,56571.0,59.6174,59.6856,59.5492,59.5492,56571.0
2018-03-26 14:40:00,61.11,61.2,61.08,61.09,44116.0,59.5589,59.6466,59.5297,59.5394,44116.0
2018-03-26 14:45:00,61.1,61.11,61.0,61.02,14300.0,59.5492,59.5589,59.4517,59.4712,14300.0
2018-03-26 14:50:00,61.02,61.05,60.95,61.03,40615.0,59.4712,59.5004,59.403,59.4809,40615.0
2018-03-26 14:55:00,61.05,61.13,61.04,61.09,12626.0,59.5004,59.5784,59.4907,59.5394,12626.0
2018-03-26 15:00:00,61.09,61.17,61.06,61.15,40444.0,59.5394,59.6174,59.5102,59.5979,40444.0
2018-03-26 15:05:00,61.14,61.26,61.12,61.26,47406.0,59.5881,59.7051,59.5686,59.7051,47406.0
2018-03-26 15:10:00,61.27,61.29,61.2,61.24,41801.0,59.7148,59.7343,59.6466,59.6856,41801.0
2018-03-26 15:15:00,61.21,61.31,61.19,61.25,57965.0,59.6564,59.7538,59.6369,59.6953,57965.0
2018-03-26 15:20:00,61.26,61.29,61.19,61.27,40229.0,59.7051,59.7343,59.6369,59.7148,40229.0
2018-03-26 15:25:00,61.27,61.32,61.26,61.32,31255.0,59.7148,59.7636,59.7051,59.7636,31255.0
2018-03-26 15:30:00,61.32,61.35,61.28,61.3,37968.0,59.7636,59.7928,59.7246,59.7441,37968.0
2018-03-26 15:35:00,61.3,61.31,61.23,61.23,26341.0,59.7441,59.7538,59.6759,59.6759,26341.0
2018-03-26 15:40:00,61.24,61.27,61.21,61.24,31488.0,59.6856,59.7148,59.6564,59.6856,31488.0
2018-03-26 15:45:00,61.25,61.33,61.24,61.31,68248.0,59.6953,59.7733,59.6856,59.7538,68248.0
2018-03-26 15:50:00,61.32,61.52,61.25,61.31,89756.0,59.7636,59.9585,59.6953,59.7538,89756.0
2018-03-26 15:55:00,61.31,61.41,61.25,61.27,160768.0,59.7538,59.8513,59.6953,59.7148,160768.0
2018-03-27 09:30:00,61.55,61.89,61.15,61.48,72790.0,59.9877,60.3191,59.5979,59.9195,72790.0
2018-03-27 09:35:00,61.48,61.89,61.39,61.82,55933.0,59.9195,60.3191,59.8318,60.2509,55933.0
2018-03-27 09:40:00,61.82,61.86,61.67,61.74,15185.0,60.2509,60.2899,60.1047,60.1729,15185.0
2018-03-27 09:45:00,61.71,61.76,61.67,61.7,9284.0,60.1437,60.1924,60.1047,60.1339,9284.0
2018-03-27 09:50:00,61.75,61.77,61.62,61.63,10625.0,60.1827,60.2021,60.056,60.0657,10625.0
2018-03-27 09:55:00,61.68,61.8,61.68,61.8,6700.0,60.1144,60.2314,60.1144,60.2314,6700.0
2018-03-27 10:00:00,61.78,61.85,61.78,61.82,11548.0,60.2119,60.2801,60.2119,60.2509,11548.0
2018-03-27 10:05:00,61.83,61.91,61.81,61.9,21417.0,60.2606,60.3386,60.2411,60.3288,21417.0
2018-03-27 10:10:00,61.9,61.9,61.75,61.82,15501.0,60.3288,60.3288,60.1827,60.2509,15501.0
2018-03-27 10:15:00,61.8,61.82,61.73,61.79,16767.0,60.2314,60.2509,60.1632,60.2216,16767.0
2018-03-27 10:20:00,61.76,61.78,61.67,61.71,11651.0,60.1924,60.2119,60.1047,60.1437,11651.0
2018-03-27 10:25:00,61.72,61.77,61.67,61.77,7112.0,60.1534,60.2021,60.1047,60.2021,7112.0
2018-03-27 10:30:00,61.76,61.76,61.58,61.6,11231.0,60.1924,60.1924,60.017,60.0365,11231.0
2018-03-27 10:35:00,61.6,61.69,61.58,61.69,5400.0,60.0365,60.1242,60.017,60.1242,5400.0
2018-03-27 10:40:00,61.66,61.79,61.61,61.73,13462.0,60.0949,60.2216,60.0462,60.1632,13462.0
2018-03-27 10:45:00,61.76,61.77,61.69,61.7,8133.0,60.1924,60.2021,60.1242,60.1339,8133.0
2018-03-27 10:50:00,61.72,61.76,61.67,61.68,12348.0,60.1534,60.1924,60.1047,60.1144,12348.0
2018-03-27 10:55:00,61.67,61.68,61.59,61.61,7532.0,60.1047,60.1144,60.0267,60.0462,7532.0
2018-03-27 11:00:00,61.61,61.62,61.54,61.56,10374.0,60.0462,60.056,59.978,59.9975,10374.0
2018-03-27 11:05:00,61.58,61.58,61.52,61.54,3291.0,60.017,60.017,59.9585,59.978,3291.0
2018-03-27 11:10:00,61.52,61.53,61.47,61.48,7479.0,59.9585,59.9682,59.9098,59.9195,7479.0
2018-03-27 11:15:00,61.5,61.56,61.5,61.53,11430.0,59.939,59.9975,59.939,59.9682,11430.0
2018-03-27 11:20:00,61.51,61.51,61.44,61.45,4250.0,59.9487,59.9487,59.8805,59.8903,4250.0
2018-03-27 11:25:00,61.48,61.5,61.45,61.49,5712.0,59.9195,59.939,59.8903,59.9293,5712.0
2018-03-27 11:30:00,61.49,61.57,61.49,61.56,2950.0,59.9293,60.0072,59.9293,59.9975,2950.0
2018-03-27 11:35:00,61.54,61.56,61.5,61.56,6286.0,59.978,59.9975,59.939,59.9975,6286.0
2018-03-27 11:40:00,61.57,61.9,61.55,61.65,21844.0,60.0072,60.3288,59.9877,60.0852,21844.0
2018-03-27 11:45:00,61.66,61.84,61.66,61.81,12236.0,60.0949,60.2704,60.0949,60.2411,12236.0
2018-03-27 11:50:00,61.82,61.83,61.76,61.78,12619.0,60.2509,60.2606,60.1924,60.2119,12619.0
2018-03-27 11:55:00,61.78,61.8,61.74,61.77,9976.0,60.2119,60.2314,60.1729,60.2021,9976.0
2018-03-27 12:00:00,61.77,61.79,61.68,61.77,7260.0,60.2021,60.2216,60.1144,60.2021,7260.0
2018-03-27 12:05:00,61.78,61.78,61.67,61.68,5552.0,60.2119,60.2119,60.1047,60.1144,5552.0
2018-03-27 12:10:00,61.69,61.75,61.68,61.74,7900.0,60.1242,60.1827,60.1144,60.1729,7900.0
2018-03-27 12:15:00,61.71,61.72,61.67,61.7,3296.0,60.1437,60.1534,60.1047,60.1339,3296.0
2018-03-27 12:20:00,61.7,61.7,61.67,61.69,6573.0,60.1339,60.1339,60.1047,60.1242,6573.0
2018-03-27 12:25:00,61.69,61.69,61.58,61.6,8272.0,60.1242,60.1242,60.017,60.0365,8272.0
2018-03-27 12:30:00,61.6,61.63,61.5,61.51,17305.0,60.0365,60.0657,59.939,59.9487,17305.0
2018-03-27 12:35:00,61.52,61.55,61.44,61.47,16692.0,59.9585,59.9877,59.8805,59.9098,16692.0
2018-03-27 12:40:00,61.47,61.61,61.44,61.55,11715.0,59.9098,60.0462,59.8805,59.9877,11715.0
2018-03-27 12:45:00,61.51,61.6,61.49,61.49,21064.0,59.9487,60.0365,59.9293,59.9293,21064.0
2018-03-27 12:50:00,61.5,61.51,61.39,61.46,14028.0,59.939,59.9487,59.8318,59.9,14028.0
2018-03-27 12:55:00,61.48,61.54,61.46,61.52,6500.0,59.9195,59.978,59.9,59.9585,6500.0
2018-03-27 13:00:00,61.54,61.58,61.48,61.52,5360.0,59.978,60.017,59.9195,59.9585,5360.0
2018-03-27 13:05:00,61.52,61.55,61.49,61.51,5060.0,59.9585,59.9877,59.9293,59.9487,5060.0
2018-03-27 13:10:00,61.51,61.57,61.47,61.56,5700.0,59.9487,60.0072,59.9098,59.9975,5700.0
2018-03-27 13:15:00,61.57,61.62,61.54,61.56,5674.0,60.0072,60.056,59.978,59.9975,5674.0
2018-03-27 13:20:00,61.55,61.55,61.44,61.44,4595.0,59.9877,59.9877,59.8805,59.8805,4595.0
2018-03-27 13:25:00,61.45,61.5,61.42,61.42,7764.0,59.8903,59.939,59.861,59.861,7764.0
2018-03-27 13:30:00,61.43,61.45,61.36,61.4,16897.0,59.8708,59.8903,59.8026,59.8415,16897.0
2018-03-27 13:35:00,61.41,61.48,61.38,61.42,10306.0,59.8513,59.9195,59.822,59.861,10306.0
2018-03-27 13:40:00,61.41,61.46,61.37,61.43,9920.0,59.8513,59.9,59.8123,59.8708,9920.0
2018-03-27 13:45:00,61.44,61.45,61.25,61.25,13176.0,59.8805,59.8903,59.6953,59.6953,13176.0
2018-03-27 13:50:00,61.22,61.25,61.12,61.16,18529.0,59.6661,59.6953,59.5686,59.6076,18529.0
2018-03-27 13:55:00,61.18,61.3,61.12,61.28,23569.0,59.6271,59.7441,59.5686,59.7246,23569.0
2018-03-27 14:00:00,61.27,61.27,61.06,61.16,41675.0,59.7148,59.7148,59.5102,59.6076,41675.0
2018-03-27 14:05:00,61.18,61.31,61.18,61.27,22373.0,59.6271,59.7538,59.6271,59.7148,22373.0
2018-03-27 14:10:00,61.26,61.44,61.24,61.38,14865.0,59.7051,59.8805,59.6856,59.822,14865.0
2018-03-27 14:15:00,61.39,61.44,61.32,61.33,6901.0,59.8318,59.8805,59.7636,59.7733,6901.0
2018-03-27 14:20:00,61.3,61.31,61.23,61.24,16600.0,59.7441,59.7538,59.6759,59.6856,16600.0
2018-03-27 14:25:00,61.24,61.24,61.08,61.16,20212.0,59.6856,59.6856,59.5297,59.6076,20212.0
2018-03-27 14:30:00,61.15,61.22,61.04,61.2,24986.0,59.5979,59.6661,59.4907,59.6466,24986.0
2018-03-27 14:35:00,61.21,61.23,61.14,61.22,18161.0,59.6564,59.6759,59.5881,59.6661,18161.0
2018-03-27 14:40:00,61.22,61.25,61.15,61.16,14147.0,59.6661,59.6953,59.5979,59.6076,14147.0
2018-03-27 14:45:00,61.15,61.15,60.96,60.96,14303.0,59.5979,59.5979,59.4127,59.4127,14303.0
2018-03-27 14:50:00,60.98,61.02,60.95,60.99,11599.0,59.4322,59.4712,59.403,59.4419,11599.0
2018-03-27 14:55:00,60.99,60.99,60.89,60.98,67621.0,59.4419,59.4419,59.3445,59.4322,67621.0
2018-03-27 15:00:00,60.99,60.99,60.75,60.75,20201.0,59.4419,59.4419,59.208,59.208,20201.0
2018-03-27 15:05:00,60.74,60.74,60.5,60.62,44864.0,59.1983,59.1983,58.9644,59.0813,44864.0
2018-03-27 15:10:00,60.62,60.67,60.56,60.67,79281.0,59.0813,59.1301,59.0229,59.1301,79281.0
2018-03-27 15:15:00,60.67,60.86,60.67,60.7,32557.0,59.1301,59.3152,59.1301,59.1593,32557.0
2018-03-27 15:20:00,60.7,60.7,60.53,60.55,47292.0,59.1593,59.1593,58.9936,59.0131,47292.0
2018-03-27 15:25:00,60.55,60.55,60.35,60.39,39085.0,59.0131,59.0131,58.8182,58.8572,39085.0
2018-03-27 15:30:00,60.39,60.43,60.14,60.39,72794.0,58.8572,58.8962,58.6135,58.8572,72794.0
2018-03-27 15:35:00,60.37,60.53,60.37,60.49,52051.0,58.8377,58.9936,58.8377,58.9546,52051.0
2018-03-27 15:40:00,60.48,60.48,60.19,60.19,54607.0,58.9449,58.9449,58.6622,58.6622,54607.0
2018-03-27 15:45:00,60.18,60.23,60.06,60.17,79892.0,58.6525,58.7012,58.5355,58.6428,79892.0
2018-03-27 15:50:00,60.15,60.3,59.97,60.21,71630.0,58.6233,58.7695,58.4478,58.6817,71630.0
2018-03-27 15:55:00,60.2,60.25,60.1,60.24,176262.0,58.672,58.7207,58.5745,58.711,176262.0
2018-03-28 09:30:00,60.44,61.19,60.25,60.81,49371.0,58.9059,59.6369,58.7207,59.2665,49371.0
2018-03-28 09:35:00,60.84,61.17,60.78,60.85,29058.0,59.2957,59.6174,59.2373,59.3055,29058.0
2018-03-28 09:40:00,60.86,60.86,60.56,60.62,26671.0,59.3152,59.3152,59.0229,59.0813,26671.0
2018-03-28 09:45:00,60.62,60.84,60.55,60.84,20489.0,59.0813,59.2957,59.0131,59.2957,20489.0
2018-03-28 09:50:00,60.85,60.94,60.81,60.92,39748.0,59.3055,59.3932,59.2665,59.3737,39748.0
2018-03-28 09:55:00,60.91,61.01,60.87,60.88,37461.0,59.364,59.4614,59.325,59.3347,37461.0
2018-03-28 10:00:00,60.9,60.99,60.87,60.93,19501.0,59.3542,59.4419,59.325,59.3835,19501.0
2018-03-28 10:05:00,60.93,60.99,60.91,60.95,27770.0,59.3835,59.4419,59.364,59.403,27770.0
2018-03-28 10:10:00,60.94,60.94,60.8,60.84,52173.0,59.3932,59.3932,59.2568,59.2957,52173.0
2018-03-28 10:15:00,60.84,60.93,60.78,60.8,71838.0,59.2957,59.3835,59.2373,59.2568,71838.0
2018-03-28 10:20:00,60.81,60.86,60.75,60.79,39493.0,59.2665,59.3152,59.208,59.247,39493.0
2018-03-28 10:25:00,60.79,61.04,60.79,61.04,37065.0,59.247,59.4907,59.247,59.4907,37065.0
2018-03-28 10:30:00,61.06,61.15,61.04,61.05,33353.0,59.5102,59.5979,59.4907,59.5004,33353.0
2018-03-28 10:35:00,61.04,61.04,60.91,60.96,25504.0,59.4907,59.4907,59.364,59.4127,25504.0
2018-03-28 10:40:00,60.94,60.95,60.86,60.86,15561.0,59.3932,59.403,59.3152,59.3152,15561.0
2018-03-28 10:45:00,60.85,60.86,60.61,60.69,35405.0,59.3055,59.3152,59.0716,59.1496,35405.0
2018-03-28 10:50:00,60.67,60.71,60.59,60.67,22833.0,59.1301,59.169,59.0521,59.1301,22833.0
2018-03-28 10:55:00,60.68,60.69,60.48,60.54,13129.0,59.1398,59.1496,58.9449,59.0034,13129.0
2018-03-28 11:00:00,60.6,60.7,60.57,60.6,14065.0,59.0618,59.1593,59.0326,59.0618,14065.0
2018-03-28 11:05:00,60.59,60.71,60.59,60.68,17700.0,59.0521,59.169,59.0521,59.1398,17700.0
2018-03-28 11:10:00,60.71,60.81,60.64,60.68,17013.0,59.169,59.2665,59.1008,59.1398,17013.0
2018-03-28 11:15:00,60.66,60.67,60.55,60.66,12634.0,59.1203,59.1301,59.0131,59.1203,12634.0
2018-03-28 11:20:00,60.65,60.67,60.55,60.56,15704.0,59.1106,59.1301,59.0131,59.0229,15704.0
2018-03-28 11:25:00,60.56,60.65,60.5,60.5,20836.0,59.0229,59.1106,58.9644,58.9644,20836.0
2018-03-28 11:30:00,60.52,60.52,60.34,60.5,35837.0,58.9839,58.9839,58.8084,58.9644,35837.0
2018-03-28 11:35:00,60.52,60.82,60.52,60.76,20306.0,58.9839,59.2763,58.9839,59.2178,20306.0
2018-03-28 11:40:00,60.78,60.9,60.72,60.88,21131.0,59.2373,59.3542,59.1788,59.3347,21131.0
2018-03-28 11:45:00,60.87,60.93,60.76,60.8,24579.0,59.325,59.3835,59.2178,59.2568,24579.0
2018-03-28 11:50:00,60.8,60.81,60.68,60.8,22042.0,59.2568,59.2665,59.1398,59.2568,22042.0
2018-03-28 11:55:00,60.8,60.98,60.8,60.88,19331.0,59.2568,59.4322,59.2568,59.3347,19331.0
2018-03-28 12:00:00,60.88,60.9,60.78,60.81,20059.0,59.3347,59.3542,59.2373,59.2665,20059.0
2018-03-28 12:05:00,60.83,61.04,60.83,61.03,24148.0,59.286,59.4907,59.286,59.4809,24148.0
2018-03-28 12:10:00,61.04,61.31,61.04,61.3,53637.0,59.4907,59.7538,59.4907,59.7441,53637.0
2018-03-28 12:15:00,61.3,61.38,61.24,61.36,28676.0,59.7441,59.822,59.6856,59.8026,28676.0
2018-03-28 12:20:00,61.36,61.45,61.3,61.34,24960.0,59.8026,59.8903,59.7441,59.7831,24960.0
2018-03-28 12:25:00,61.34,61.36,61.14,61.17,14578.0,59.7831,59.8026,59.5881,59.6174,14578.0
2018-03-28 12:30:00,61.16,61.37,61.16,61.35,34830.0,59.6076,59.8123,59.6076,59.7928,34830.0
2018-03-28 12:35:00,61.35,61.49,61.35,61.47,34155.0,59.7928,59.9293,59.7928,59.9098,34155.0
2018-03-28 12:40:00,61.47,61.6,61.44,61.45,39935.0,59.9098,60.0365,59.8805,59.8903,39935.0
2018-03-28 12:45:00,61.45,61.48,61.3,61.32,16286.0,59.8903,59.9195,59.7441,59.7636,16286.0
2018-03-28 12:50:00,61.32,61.32,61.24,61.24,13939.0,59.7636,59.7636,59.6856,59.6856,13939.0
2018-03-28 12:55:00,61.22,61.22,61.11,61.17,13800.0,59.6661,59.6661,59.5589,59.6174,13800.0
2018-03-28 13:00:00,61.16,61.16,60.95,61.02,25991.0,59.6076,59.6076,59.403,59.4712,25991.0
2018-03-28 13:05:00,61.02,61.25,61.02,61.25,14236.0,59.4712,59.6953,59.4712,59.6953,14236.0
2018-03-28 13:10:00,61.24,61.24,61.14,61.16,14720.0,59.6856,59.6856,59.5881,59.6076,14720.0
2018-03-28 13:15:00,61.15,61.15,60.95,60.98,13700.0,59.5979,59.5979,59.403,59.4322,13700.0
2018-03-28 13:20:00,61.01,61.18,60.97,61.15,16782.0,59.4614,59.6271,59.4224,59.5979,16782.0
2018-03-28 13:25:00,61.15,61.15,61.06,61.07,7199.0,59.5979,59.5979,59.5102,59.5199,7199.0
2018-03-28 13:30:00,61.09,61.11,60.94,61.04,17712.0,59.5394,59.5589,59.3932,59.4907,17712.0
2018-03-28 13:35:00,61.04,61.18,61.03,61.18,24680.0,59.4907,59.6271,59.4809,59.6271,24680.0
2018-03-28 13:40:00,61.17,61.21,61.11,61.19,21826.0,59.6174,59.6564,59.5589,59.6369,21826.0
2018-03-28 13:45:00,61.21,61.36,61.19,61.27,18551.0,59.6564,59.8026,59.6369,59.7148,18551.0
2018-03-28 13:50:00,61.26,61.27,61.12,61.14,17054.0,59.7051,59.7148,59.5686,59.5881,17054.0
2018-03-28 13:55:00,61.14,61.22,61.1,61.11,12476.0,59.5881,59.6661,59.5492,59.5589,12476.0
2018-03-28 14:00:00,61.14,61.15,60.92,60.95,14998.0,59.5881,59.5979,59.3737,59.403,14998.0
2018-03-28 14:05:00,60.94,60.96,60.89,60.9,10007.0,59.3932,59.4127,59.3445,59.3542,10007.0
2018-03-28 14:10:00,60.9,60.91,60.82,60.85,14039.0,59.3542,59.364,59.2763,59.3055,14039.0
2018-03-28 14:15:00,60.86,60.99,60.86,60.94,15722.0,59.3152,59.4419,59.3152,59.3932,15722.0
2018-03-28 14:20:00,60.96,61.05,60.94,60.94,9430.0,59.4127,59.5004,59.3932,59.3932,9430.0
2018-03-28 14:25:00,60.93,60.95,60.8,60.82,14542.0,59.3835,59.403,59.2568,59.2763,14542.0
2018-03-28 14:30:00,60.8,60.91,60.78,60.89,13046.0,59.2568,59.364,59.2373,59.3445,13046.0
2018-03-28 14:35:00,60.89,61.03,60.82,61.02,15778.0,59.3445,59.4809,59.2763,59.4712,15778.0
2018-03-28 14:40:00,61.02,61.08,60.89,60.92,16101.0,59.4712,59.5297,59.3445,59.3737,16101.0
2018-03-28 14:45:00,60.93,60.99,60.84,60.98,16362.0,59.3835,59.4419,59.2957,59.4322,16362.0
2018-03-28 14:50:00,60.98,61.02,60.94,60.95,12242.0,59.4322,59.4712,59.3932,59.403,12242.0
2018-03-28 14:55:00,60.94,60.97,60.72,60.73,17587.0,59.3932,59.4224,59.1788,59.1885,17587.0
2018-03-28 15:00:00,60.73,60.8,60.58,60.62,42650.0,59.1885,59.2568,59.0423,59.0813,42650.0
2018-03-28 15:05:00,60.62,60.7,60.56,60.59,29160.0,59.0813,59.1593,59.0229,59.0521,29160.0
2018-03-28 15:10:00,60.59,60.76,60.59,60.75,23771.0,59.0521,59.2178,59.0521,59.208,23771.0
2018-03-28 15:15:00,60.73,60.84,60.72,60.83,31612.0,59.1885,59.2957,59.1788,59.286,31612.0
2018-03-28 15:20:00,60.86,60.87,60.76,60.82,46512.0,59.3152,59.325,59.2178,59.2763,46512.0
2018-03-28 15:25:00,60.83,60.84,60.72,60.82,29079.0,59.286,59.2957,59.1788,59.2763,29079.0
2018-03-28 15:30:00,60.82,60.87,60.72,60.77,39934.0,59.2763,59.325,59.1788,59.2275,39934.0
2018-03-28 15:35:00,60.78,60.98,60.74,60.97,39896.0,59.2373,59.4322,59.1983,59.4224,39896.0
2018-03-28 15:40:00,60.97,61.0,60.75,60.77,33449.0,59.4224,59.4517,59.208,59.2275,33449.0
2018-03-28 15:45:00,60.77,60.89,60.76,60.89,52296.0,59.2275,59.3445,59.2178,59.3445,52296.0
2018-03-28 15:50:00,60.9,60.95,60.81,60.91,65217.0,59.3542,59.403,59.2665,59.364,65217.0
2018-03-28 15:55:00,60.91,60.92,60.76,60.76,150016.0,59.364,59.3737,59.2178,59.2178,150016.0
2018-03-29 09:30:00,60.84,61.18,60.68,61.0,41512.0,59.2957,59.6271,59.1398,59.4517,41512.0
2018-03-29 09:35:00,60.99,61.02,60.79,60.9,13675.0,59.4419,59.4712,59.247,59.3542,13675.0
2018-03-29 09:40:00,60.91,60.98,60.78,60.96,13944.0,59.364,59.4322,59.2373,59.4127,13944.0
2018-03-29 09:45:00,60.97,60.97,60.89,60.9,16275.0,59.4224,59.4224,59.3445,59.3542,16275.0
2018-03-29 09:50:00,60.91,60.99,60.89,60.94,13700.0,59.364,59.4419,59.3445,59.3932,13700.0
2018-03-29 09:55:00,60.95,60.97,60.72,60.77,18870.0,59.403,59.4224,59.1788,59.2275,18870.0
2018-03-29 10:00:00,60.77,60.91,60.77,60.9,13345.0,59.2275,59.364,59.2275,59.3542,13345.0
2018-03-29 10:05:00,60.89,60.9,60.69,60.7,9723.0,59.3445,59.3542,59.1496,59.1593,9723.0
2018-03-29 10:10:00,60.72,60.78,60.68,60.75,12000.0,59.1788,59.2373,59.1398,59.208,12000.0
2018-03-29 10:15:00,60.74,60.74,60.61,60.68,12250.0,59.1983,59.1983,59.0716,59.1398,12250.0
2018-03-29 10:20:00,60.68,60.71,60.59,60.71,8400.0,59.1398,59.169,59.0521,59.169,8400.0
2018-03-29 10:25:00,60.71,60.76,60.6,60.61,9651.0,59.169,59.2178,59.0618,59.0716,9651.0
2018-03-29 10:30:00,60.62,60.72,60.56,60.65,11595.0,59.0813,59.1788,59.0229,59.1106,11595.0
2018-03-29 10:35:00,60.67,60.72,60.64,60.71,11044.0,59.1301,59.1788,59.1008,59.169,11044.0
2018-03-29 10:40:00,60.73,60.75,60.7,60.7,13190.0,59.1885,59.208,59.1593,59.1593,13190.0
2018-03-29 10:45:00,60.7,60.78,60.67,60.77,14700.0,59.1593,59.2373,59.1301,59.2275,14700.0
2018-03-29 10:50:00,60.75,60.79,60.69,60.77,14939.0,59.208,59.247,59.1496,59.2275,14939.0
2018-03-29 10:55:00,60.76,60.92,60.75,60.92,11455.0,59.2178,59.3737,59.208,59.3737,11455.0
2018-03-29 11:00:00,60.93,60.93,60.81,60.82,14286.0,59.3835,59.3835,59.2665,59.2763,14286.0
2018-03-29 11:05:00,60.82,60.83,60.7,60.7,13977.0,59.2763,59.286,59.1593,59.1593,13977.0
2018-03-29 11:10:00,60.7,60.71,60.6,60.66,19444.0,59.1593,59.169,59.0618,59.1203,19444.0
2018-03-29 11:15:00,60.66,60.67,60.53,60.56,55226.0,59.1203,59.1301,58.9936,59.0229,55226.0
2018-03-29 11:20:00,60.56,60.58,60.46,60.47,24650.0,59.0229,59.0423,58.9254,58.9351,24650.0
2018-03-29 11:25:00,60.47,60.51,60.41,60.43,64267.0,58.9351,58.9741,58.8767,58.8962,64267.0
2018-03-29 11:30:00,60.41,60.45,60.35,60.45,27750.0,58.8767,58.9156,58.8182,58.9156,27750.0
2018-03-29 11:35:00,60.47,60.5,60.42,60.5,16905.0,58.9351,58.9644,58.8864,58.9644,16905.0
2018-03-29 11:40:00,60.5,60.59,60.49,60.59,19820.0,58.9644,59.0521,58.9546,59.0521,19820.0
2018-03-29 11:45:00,60.59,60.59,60.48,60.53,23312.0,59.0521,59.0521,58.9449,58.9936,23312.0
2018-03-29 11:50:00,60.53,60.55,60.45,60.54,19304.0,58.9936,59.0131,58.9156,59.0034,19304.0
2018-03-29 11:55:00,60.53,60.55,60.47,60.48,19018.0,58.9936,59.0131,58.9351,58.9449,19018.0
2018-03-29 12:00:00,60.49,60.55,60.32,60.37,34389.0,58.9546,59.0131,58.7889,58.8377,34389.0
2018-03-29 12:05:00,60.37,60.41,60.3,60.34,16707.0,58.8377,58.8767,58.7695,58.8084,16707.0
2018-03-29 12:10:00,60.35,60.41,60.33,60.35,17807.0,58.8182,58.8767,58.7987,58.8182,17807.0
2018-03-29 12:15:00,60.36,60.4,60.34,60.36,17952.0,58.8279,58.8669,58.8084,58.8279,17952.0
2018-03-29 12:20:00,60.35,60.41,60.34,60.4,20770.0,58.8182,58.8767,58.8084,58.8669,20770.0
2018-03-29 12:25:00,60.4,60.4,60.36,60.37,18822.0,58.8669,58.8669,58.8279,58.8377,18822.0
2018-03-29 12:30:00,60.36,60.41,60.35,60.37,20372.0,58.8279,58.8767,58.8182,58.8377,20372.0
2018-03-29 12:35:00,60.38,60.39,60.34,60.36,16843.0,58.8474,58.8572,58.8084,58.8279,16843.0
2018-03-29 12:40:00,60.36,60.4,60.36,60.38,18141.0,58.8279,58.8669,58.8279,58.8474,18141.0
2018-03-29 12:45:00,60.37,60.4,60.37,60.37,15661.0,58.8377,58.8669,58.8377,58.8377,15661.0
2018-03-29 12:50:00,60.38,60.43,60.38,60.42,25529.0,58.8474,58.8962,58.8474,58.8864,25529.0
2018-03-29 12:55:00,60.42,60.58,60.41,60.58,36978.0,58.8864,59.0423,58.8767,59.0423,36978.0
2018-03-29 13:00:00,60.58,60.59,60.45,60.49,29591.0,59.0423,59.0521,58.9156,58.9546,29591.0
2018-03-29 13:05:00,60.49,60.5,60.32,60.32,15527.0,58.9546,58.9644,58.7889,58.7889,15527.0
2018-03-29 13:10:00,60.31,60.44,60.31,60.43,15366.0,58.7792,58.9059,58.7792,58.8962,15366.0
2018-03-29 13:15:00,60.43,60.49,60.4,60.48,16294.0,58.8962,58.9546,58.8669,58.9449,16294.0
2018-03-29 13:20:00,60.48,60.56,60.46,60.55,17120.0,58.9449,59.0229,58.9254,59.0131,17120.0
2018-03-29 13:25:00,60.55,60.57,60.5,60.52,16000.0,59.0131,59.0326,58.9644,58.9839,16000.0
2018-03-29 13:30:00,60.52,60.55,60.47,60.52,14206.0,58.9839,59.0131,58.9351,58.9839,14206.0
2018-03-29 13:35:00,60.53,60.56,60.48,60.49,16191.0,58.9936,59.0229,58.9449,58.9546,16191.0
2018-03-29 13:40:00,60.5,60.57,60.38,60.57,25121.0,58.9644,59.0326,58.8474,59.0326,25121.0
2018-03-29 13:45:00,60.56,60.64,60.51,60.59,20243.0,59.0229,59.1008,58.9741,59.0521,20243.0
2018-03-29 13:50:00,60.61,60.65,60.59,60.6,16879.0,59.0716,59.1106,59.0521,59.0618,16879.0
2018-03-29 13:55:00,60.61,60.7,60.6,60.63,40546.0,59.0716,59.1593,59.0618,59.0911,40546.0
2018-03-29 14:00:00,60.63,60.66,60.58,60.66,17781.0,59.0911,59.1203,59.0423,59.1203,17781.0
2018-03-29 14:05:00,60.67,60.73,60.66,60.71,16250.0,59.1301,59.1885,59.1203,59.169,16250.0
2018-03-29 14:10:00,60.71,60.79,60.7,60.72,33809.0,59.169,59.247,59.1593,59.1788,33809.0
2018-03-29 14:15:00,60.71,60.74,60.69,60.71,18675.0,59.169,59.1983,59.1496,59.169,18675.0
2018-03-29 14:20:00,60.69,60.7,60.52,60.52,32103.0,59.1496,59.1593,58.9839,58.9839,32103.0
2018-03-29 14:25:00,60.52,60.71,60.51,60.67,25215.0,58.9839,59.169,58.9741,59.1301,25215.0
2018-03-29 14:30:00,60.68,60.7,60.66,60.69,33047.0,59.1398,59.1593,59.1203,59.1496,33047.0
2018-03-29 14:35:00,60.69,60.7,60.61,60.66,29487.0,59.1496,59.1593,59.0716,59.1203,29487.0
2018-03-29 14:40:00,60.67,60.78,60.65,60.75,24590.0,59.1301,59.2373,59.1106,59.208,24590.0
2018-03-29 14:45:00,60.76,60.85,60.76,60.83,27791.0,59.2178,59.3055,59.2178,59.286,27791.0
2018-03-29 14:50:00,60.84,60.89,60.83,60.88,45408.0,59.2957,59.3445,59.286,59.3347,45408.0
2018-03-29 14:55:00,60.89,60.93,60.86,60.9,23221.0,59.3445,59.3835,59.3152,59.3542,23221.0
2018-03-29 15:00:00,60.9,60.99,60.89,60.96,38320.0,59.3542,59.4419,59.3445,59.4127,38320.0
2018-03-29 15:05:00,60.96,61.01,60.93,61.01,49446.0,59.4127,59.4614,59.3835,59.4614,49446.0
2018-03-29 15:10:00,61.0,61.04,60.98,61.0,30374.0,59.4517,59.4907,59.4322,59.4517,30374.0
2018-03-29 15:15:00,61.0,61.05,60.98,61.04,34905.0,59.4517,59.5004,59.4322,59.4907,34905.0
2018-03-29 15:20:00,61.05,61.05,60.97,60.98,34588.0,59.5004,59.5004,59.4224,59.4322,34588.0
2018-03-29 15:25:00,60.97,61.0,60.9,60.99,33641.0,59.4224,59.4517,59.3542,59.4419,33641.0
2018-03-29 15:30:00,60.98,60.98,60.76,60.77,32517.0,59.4322,59.4322,59.2178,59.2275,32517.0
2018-03-29 15:35:00,60.76,60.88,60.71,60.88,51780.0,59.2178,59.3347,59.169,59.3347,51780.0
2018-03-29 15:40:00,60.88,60.94,60.87,60.91,43928.0,59.3347,59.3932,59.325,59.364,43928.0
2018-03-29 15:45:00,60.92,61.03,60.91,61.02,60457.0,59.3737,59.4809,59.364,59.4712,60457.0
2018-03-29 15:50:00,61.02,61.03,60.97,60.99,91268.0,59.4712,59.4809,59.4224,59.4419,91268.0
2018-03-29 15:55:00,60.99,61.04,60.93,60.93,160731.0,59.4419,59.4907,59.3835,59.3835,160731.0
2018-04-02 09:30:00,60.29,60.63,60.1,60.32,52431.0,58.7597,59.0911,58.5745,58.7889,52431.0
2018-04-02 09:35:00,60.33,60.54,60.32,60.51,25195.0,58.7987,59.0034,58.7889,58.9741,25195.0
2018-04-02 09:40:00,60.5,60.68,60.48,60.68,21871.0,58.9644,59.1398,58.9449,59.1398,21871.0
2018-04-02 09:45:00,60.68,60.72,60.5,60.51,20904.0,59.1398,59.1788,58.9644,58.9741,20904.0
2018-04-02 09:50:00,60.51,60.51,60.38,60.38,10268.0,58.9741,58.9741,58.8474,58.8474,10268.0
2018-04-02 09:55:00,60.36,60.51,60.35,60.51,14593.0,58.8279,58.9741,58.8182,58.9741,14593.0
2018-04-02 10:00:00,60.5,60.54,60.31,60.34,20997.0,58.9644,59.0034,58.7792,58.8084,20997.0
2018-04-02 10:05:00,60.35,60.39,60.25,60.3,22128.0,58.8182,58.8572,58.7207,58.7695,22128.0
2018-04-02 10:10:00,60.3,60.37,60.25,60.31,13550.0,58.7695,58.8377,58.7207,58.7792,13550.0
2018-04-02 10:15:00,60.3,60.41,60.24,60.4,23519.0,58.7695,58.8767,58.711,58.8669,23519.0
2018-04-02 10:20:00,60.4,60.41,60.29,60.33,18631.0,58.8669,58.8767,58.7597,58.7987,18631.0
2018-04-02 10:25:00,60.31,60.34,60.23,60.24,28027.0,58.7792,58.8084,58.7012,58.711,28027.0
2018-04-02 10:30:00,60.22,60.24,60.11,60.13,15395.0,58.6915,58.711,58.5843,58.6038,15395.0
2018-04-02 10:35:00,60.14,60.14,60.01,60.06,27239.0,58.6135,58.6135,58.4868,58.5355,27239.0
2018-04-02 10:40:00,60.06,60.24,60.06,60.15,13874.0,58.5355,58.711,58.5355,58.6233,13874.0
2018-04-02 10:45:00,60.14,60.21,60.12,60.2,13981.0,58.6135,58.6817,58.594,58.672,13981.0
2018-04-02 10:50:00,60.19,60.22,60.15,60.22,19806.0,58.6622,58.6915,58.6233,58.6915,19806.0
2018-04-02 10:55:00,60.21,60.25,60.17,60.19,18317.0,58.6817,58.7207,58.6428,58.6622,18317.0
2018-04-02 11:00:00,60.18,60.19,60.02,60.05,24712.0,58.6525,58.6622,58.4966,58.5258,24712.0
2018-04-02 11:05:00,60.04,60.04,59.83,59.88,34127.0,58.5161,58.5161,58.3114,58.3601,34127.0
2018-04-02 11:10:00,59.89,60.02,59.89,60.0,20740.0,58.3699,58.4966,58.3699,58.4771,20740.0
2018-04-02 11:15:00,59.98,60.05,59.94,60.01,15566.0,58.4576,58.5258,58.4186,58.4868,15566.0
2018-04-02 11:20:00,60.03,60.04,59.91,60.0,12779.0,58.5063,58.5161,58.3894,58.4771,12779.0
2018-04-02 11:25:00,59.99,60.01,59.87,59.95,12236.0,58.4673,58.4868,58.3504,58.4283,12236.0
2018-04-02 11:30:00,59.97,59.98,59.9,59.9,8327.0,58.4478,58.4576,58.3796,58.3796,8327.0
2018-04-02 11:35:00,59.89,59.89,59.57,59.57,34218.0,58.3699,58.3699,58.058,58.058,34218.0
2018-04-02 11:40:00,59.57,59.58,59.42,59.53,19956.0,58.058,58.0677,57.9118,58.019,19956.0
2018-04-02 11:45:00,59.52,59.64,59.44,59.61,18514.0,58.0093,58.1262,57.9313,58.097,18514.0
2018-04-02 11:50:00,59.61,59.68,59.58,59.68,24314.0,58.097,58.1652,58.0677,58.1652,24314.0
2018-04-02 11:55:00,59.66,59.74,59.65,59.67,29426.0,58.1457,58.2237,58.136,58.1554,29426.0
2018-04-02 12:00:00,59.66,59.71,59.55,59.66,24940.0,58.1457,58.1944,58.0385,58.1457,24940.0
2018-04-02 12:05:00,59.68,59.8,59.65,59.68,59482.0,58.1652,58.2821,58.136,58.1652,59482.0
2018-04-02 12:10:00,59.68,59.68,59.54,59.66,12852.0,58.1652,58.1652,58.0287,58.1457,12852.0
2018-04-02 12:15:00,59.67,59.68,59.58,59.63,7381.0,58.1554,58.1652,58.0677,58.1165,7381.0
2018-04-02 12:20:00,59.62,59.62,59.58,59.6,8595.0,58.1067,58.1067,58.0677,58.0872,8595.0
2018-04-02 12:25:00,59.58,59.58,59.52,59.56,13018.0,58.0677,58.0677,58.0093,58.0482,13018.0
2018-04-02 12:30:00,59.59,59.67,59.57,59.66,8522.0,58.0775,58.1554,58.058,58.1457,8522.0
2018-04-02 12:35:00,59.66,59.72,59.6,59.61,10900.0,58.1457,58.2042,58.0872,58.097,10900.0
2018-04-02 12:40:00,59.6,59.72,59.57,59.69,10602.0,58.0872,58.2042,58.058,58.1749,10602.0
2018-04-02 12:45:00,59.68,59.76,59.66,59.76,9945.0,58.1652,58.2432,58.1457,58.2432,9945.0
2018-04-02 12:50:00,59.74,59.76,59.69,59.7,6400.0,58.2237,58.2432,58.1749,58.1847,6400.0
2018-04-02 12:55:00,59.7,59.8,59.61,59.8,40707.0,58.1847,58.2821,58.097,58.2821,40707.0
2018-04-02 13:00:00,59.81,59.81,59.69,59.73,23742.0,58.2919,58.2919,58.1749,58.2139,23742.0
2018-04-02 13:05:00,59.73,59.76,59.69,59.73,14769.0,58.2139,58.2432,58.1749,58.2139,14769.0
2018-04-02 13:10:00,59.73,59.78,59.7,59.7,13628.0,58.2139,58.2627,58.1847,58.1847,13628.0
2018-04-02 13:15:00,59.69,59.74,59.62,59.65,14395.0,58.1749,58.2237,58.1067,58.136,14395.0
2018-04-02 13:20:00,59.66,59.75,59.62,59.71,16233.0,58.1457,58.2334,58.1067,58.1944,16233.0
2018-04-02 13:25:00,59.71,59.76,59.68,59.7,35062.0,58.1944,58.2432,58.1652,58.1847,35062.0
2018-04-02 13:30:00,59.7,59.79,59.69,59.76,27093.0,58.1847,58.2724,58.1749,58.2432,27093.0
2018-04-02 13:35:00,59.75,59.81,59.69,59.71,22423.0,58.2334,58.2919,58.1749,58.1944,22423.0
2018-04-02 13:40:00,59.7,59.7,59.59,59.6,10894.0,58.1847,58.1847,58.0775,58.0872,10894.0
2018-04-02 13:45:00,59.59,59.59,59.48,59.49,9234.0,58.0775,58.0775,57.9703,57.98,9234.0
2018-04-02 13:50:00,59.48,59.57,59.47,59.49,14984.0,57.9703,58.058,57.9605,57.98,14984.0
2018-04-02 13:55:00,59.49,59.5,59.39,59.4,10251.0,57.98,57.9898,57.8826,57.8923,10251.0
2018-04-02 14:00:00,59.39,59.39,59.22,59.26,22187.0,57.8826,57.8826,57.7169,57.7559,22187.0
2018-04-02 14:05:00,59.26,59.36,59.18,59.33,14900.0,57.7559,57.8533,57.6779,57.8241,14900.0
2018-04-02 14:10:00,59.34,59.51,59.28,59.49,18392.0,57.8338,57.9995,57.7753,57.98,18392.0
2018-04-02 14:15:00,59.5,59.55,59.45,59.51,15147.0,57.9898,58.0385,57.941,57.9995,15147.0
2018-04-02 14:20:00,59.5,59.58,59.44,59.52,43063.0,57.9898,58.0677,57.9313,58.0093,43063.0
2018-04-02 14:25:00,59.53,59.53,59.33,59.38,18827.0,58.019,58.019,57.8241,57.8728,18827.0
2018-04-02 14:30:00,59.37,59.53,59.31,59.52,18073.0,57.8631,58.019,57.8046,58.0093,18073.0
2018-04-02 14:35:00,59.5,59.54,59.36,59.38,21446.0,57.9898,58.0287,57.8533,57.8728,21446.0
2018-04-02 14:40:00,59.37,59.43,59.34,59.38,37744.0,57.8631,57.9215,57.8338,57.8728,37744.0
2018-04-02 14:45:00,59.38,59.46,59.33,59.46,19183.0,57.8728,57.9508,57.8241,57.9508,19183.0
2018-04-02 14:50:00,59.48,59.62,59.45,59.57,31215.0,57.9703,58.1067,57.941,58.058,31215.0
2018-04-02 14:55:00,59.57,59.64,59.52,59.6,17211.0,58.058,58.1262,58.0093,58.0872,17211.0
2018-04-02 15:00:00,59.6,59.71,59.58,59.65,54412.0,58.0872,58.1944,58.0677,58.136,54412.0
2018-04-02 15:05:00,59.64,59.64,59.51,59.53,20257.0,58.1262,58.1262,57.9995,58.019,20257.0
2018-04-02 15:10:00,59.54,59.72,59.5,59.64,19890.0,58.0287,58.2042,57.9898,58.1262,19890.0
2018-04-02 15:15:00,59.65,59.68,59.6,59.68,33001.0,58.136,58.1652,58.0872,58.1652,33001.0
2018-04-02 15:20:00,59.69,59.72,59.6,59.62,37740.0,58.1749,58.2042,58.0872,58.1067,37740.0
2018-04-02 15:25:00,59.63,59.63,59.48,59.53,19399.0,58.1165,58.1165,57.9703,58.019,19399.0
2018-04-02 15:30:00,59.53,59.59,59.31,59.32,35938.0,58.019,58.0775,57.8046,57.8143,35938.0
2018-04-02 15:35:00,59.33,59.46,59.33,59.37,30969.0,57.8241,57.9508,57.8241,57.8631,30969.0
2018-04-02 15:40:00,59.36,59.49,59.29,59.47,30617.0,57.8533,57.98,57.7851,57.9605,30617.0
2018-04-02 15:45:00,59.5,59.64,59.5,59.6,53258.0,57.9898,58.1262,57.9898,58.0872,53258.0
2018-04-02 15:50:00,59.63,59.66,59.54,59.62,75111.0,58.1165,58.1457,58.0287,58.1067,75111.0
2018-04-02 15:55:00,59.63,59.65,59.46,59.51,132638.0,58.1165,58.136,57.9508,57.9995,132638.0
2018-04-03 09:30:00,59.95,59.96,59.51,59.62,82628.0,58.4283,58.4381,57.9995,58.1067,82628.0
2018-04-03 09:35:00,59.61,59.73,59.45,59.71,37473.0,58.097,58.2139,57.941,58.1944,37473.0
2018-04-03 09:40:00,59.78,59.85,59.64,59.64,30312.0,58.2627,58.3309,58.1262,58.1262,30312.0
2018-04-03 09:45:00,59.64,59.83,59.6,59.81,21317.0,58.1262,58.3114,58.0872,58.2919,21317.0
2018-04-03 09:50:00,59.81,59.82,59.55,59.58,25992.0,58.2919,58.3016,58.0385,58.0677,25992.0
2018-04-03 09:55:00,59.56,59.58,59.37,59.39,50562.0,58.0482,58.0677,57.8631,57.8826,50562.0
2018-04-03 10:00:00,59.4,59.49,59.39,59.46,25107.0,57.8923,57.98,57.8826,57.9508,25107.0
2018-04-03 10:05:00,59.44,59.45,59.2,59.37,42760.0,57.9313,57.941,57.6974,57.8631,42760.0
2018-04-03 10:10:00,59.36,59.38,59.31,59.35,26062.0,57.8533,57.8728,57.8046,57.8436,26062.0
2018-04-03 10:15:00,59.34,59.35,59.18,59.32,32444.0,57.8338,57.8436,57.6779,57.8143,32444.0
2018-04-03 10:20:00,59.31,59.44,59.29,59.39,28052.0,57.8046,57.9313,57.7851,57.8826,28052.0
2018-04-03 10:25:00,59.38,59.41,59.28,59.4,25941.0,57.8728,57.902,57.7753,57.8923,25941.0
2018-04-03 10:30:00,59.41,59.47,59.36,59.47,27076.0,57.902,57.9605,57.8533,57.9605,27076.0
2018-04-03 10:35:00,59.48,59.5,59.3,59.32,32553.0,57.9703,57.9898,57.7948,57.8143,32553.0
2018-04-03 10:40:00,59.34,59.51,59.34,59.43,25647.0,57.8338,57.9995,57.8338,57.9215,25647.0
2018-04-03 10:45:00,59.42,59.66,59.42,59.55,27442.0,57.9118,58.1457,57.9118,58.0385,27442.0
2018-04-03 10:50:00,59.56,59.64,59.52,59.59,19761.0,58.0482,58.1262,58.0093,58.0775,19761.0
2018-04-03 10:55:00,59.6,59.85,59.58,59.81,35622.0,58.0872,58.3309,58.0677,58.2919,35622.0
2018-04-03 11:00:00,59.81,59.95,59.77,59.91,30901.0,58.2919,58.4283,58.2529,58.3894,30901.0
2018-04-03 11:05:00,59.91,60.07,59.81,60.02,31579.0,58.3894,58.5453,58.2919,58.4966,31579.0
2018-04-03 11:10:00,60.02,60.02,59.77,59.77,22346.0,58.4966,58.4966,58.2529,58.2529,22346.0
2018-04-03 11:15:00,59.78,59.8,59.68,59.77,17250.0,58.2627,58.2821,58.1652,58.2529,17250.0
2018-04-03 11:20:00,59.75,59.78,59.68,59.69,13913.0,58.2334,58.2627,58.1652,58.1749,13913.0
2018-04-03 11:25:00,59.68,59.74,59.65,59.7,19943.0,58.1652,58.2237,58.136,58.1847,19943.0
2018-04-03 11:30:00,59.69,59.75,59.61,59.62,12002.0,58.1749,58.2334,58.097,58.1067,12002.0
2018-04-03 11:35:00,59.64,59.68,59.51,59.53,21166.0,58.1262,58.1652,57.9995,58.019,21166.0
2018-04-03 11:40:00,59.53,59.63,59.44,59.59,24529.0,58.019,58.1165,57.9313,58.0775,24529.0
2018-04-03 11:45:00,59.59,59.66,59.5,59.62,25764.0,58.0775,58.1457,57.9898,58.1067,25764.0
2018-04-03 11:50:00,59.6,59.6,59.45,59.48,18904.0,58.0872,58.0872,57.941,57.9703,18904.0
2018-04-03 11:55:00,59.48,59.54,59.45,59.45,23128.0,57.9703,58.0287,57.941,57.941,23128.0
2018-04-03 12:00:00,59.45,59.55,59.45,59.54,20589.0,57.941,58.0385,57.941,58.0287,20589.0
2018-04-03 12:05:00,59.54,59.59,59.5,59.52,15523.0,58.0287,58.0775,57.9898,58.0093,15523.0
2018-04-03 12:10:00,59.52,59.64,59.5,59.56,16799.0,58.0093,58.1262,57.9898,58.0482,16799.0
2018-04-03 12:15:00,59.58,59.61,59.41,59.42,25787.0,58.0677,58.097,57.902,57.9118,25787.0
2018-04-03 12:20:00,59.44,59.49,59.34,59.4,23671.0,57.9313,57.98,57.8338,57.8923,23671.0
2018-04-03 12:25:00,59.41,59.45,59.38,59.41,20043.0,57.902,57.941,57.8728,57.902,20043.0
2018-04-03 12:30:00,59.41,59.45,59.39,59.45,21901.0,57.902,57.941,57.8826,57.941,21901.0
2018-04-03 12:35:00,59.46,59.53,59.41,59.47,21506.0,57.9508,58.019,57.902,57.9605,21506.0
2018-04-03 12:40:00,59.47,59.6,59.46,59.58,18100.0,57.9605,58.0872,57.9508,58.0677,18100.0
2018-04-03 12:45:00,59.58,59.58,59.39,59.39,14784.0,58.0677,58.0677,57.8826,57.8826,14784.0
2018-04-03 12:50:00,59.39,59.53,59.38,59.38,22401.0,57.8826,58.019,57.8728,57.8728,22401.0
2018-04-03 12:55:00,59.37,59.54,59.35,59.51,21815.0,57.8631,58.0287,57.8436,57.9995,21815.0
2018-04-03 13:00:00,59.53,59.55,59.47,59.55,18778.0,58.019,58.0385,57.9605,58.0385,18778.0
2018-04-03 13:05:00,59.55,59.63,59.51,59.51,15329.0,58.0385,58.1165,57.9995,57.9995,15329.0
2018-04-03 13:10:00,59.52,59.6,59.41,59.42,21618.0,58.0093,58.0872,57.902,57.9118,21618.0
2018-04-03 13:15:00,59.41,59.53,59.4,59.53,19288.0,57.902,58.019,57.8923,58.019,19288.0
2018-04-03 13:20:00,59.55,59.67,59.51,59.67,20828.0,58.0385,58.1554,57.9995,58.1554,20828.0
2018-04-03 13:25:00,59.67,59.67,59.5,59.5,16946.0,58.1554,58.1554,57.9898,57.9898,16946.0
2018-04-03 13:30:00,59.51,59.55,59.46,59.46,14819.0,57.9995,58.0385,57.9508,57.9508,14819.0
2018-04-03 13:35:00,59.46,59.47,59.37,59.38,16247.0,57.9508,57.9605,57.8631,57.8728,16247.0
2018-04-03 13:40:00,59.38,59.54,59.37,59.5,17959.0,57.8728,58.0287,57.8631,57.9898,17959.0
2018-04-03 13:45:00,59.49,59.51,59.35,59.35,16452.0,57.98,57.9995,57.8436,57.8436,16452.0
2018-04-03 13:50:00,59.36,59.47,59.34,59.4,28745.0,57.8533,57.9605,57.8338,57.8923,28745.0
2018-04-03 13:55:00,59.41,59.52,59.4,59.48,18918.0,57.902,58.0093,57.8923,57.9703,18918.0
2018-04-03 14:00:00,59.48,59.49,59.36,59.43,21297.0,57.9703,57.98,57.8533,57.9215,21297.0
2018-04-03 14:05:00,59.44,59.47,59.32,59.33,27626.0,57.9313,57.9605,57.8143,57.8241,27626.0
2018-04-03 14:10:00,59.33,59.45,59.32,59.42,23138.0,57.8241,57.941,57.8143,57.9118,23138.0
2018-04-03 14:15:00,59.41,59.41,59.31,59.33,23299.0,57.902,57.902,57.8046,57.8241,23299.0
2018-04-03 14:20:00,59.33,59.48,59.32,59.47,39779.0,57.8241,57.9703,57.8143,57.9605,39779.0
2018-04-03 14:25:00,59.46,59.46,59.34,59.38,21906.0,57.9508,57.9508,57.8338,57.8728,21906.0
2018-04-03 14:30:00,59.38,59.38,59.32,59.33,34730.0,57.8728,57.8728,57.8143,57.8241,34730.0
2018-04-03 14:35:00,59.33,59.44,59.32,59.43,27941.0,57.8241,57.9313,57.8143,57.9215,27941.0
2018-04-03 14:40:00,59.42,59.44,59.27,59.28,37559.0,57.9118,57.9313,57.7656,57.7753,37559.0
2018-04-03 14:45:00,59.28,59.53,59.24,59.51,84831.0,57.7753,58.019,57.7364,57.9995,84831.0
2018-04-03 14:50:00,59.48,59.6,59.45,59.56,36013.0,57.9703,58.0872,57.941,58.0482,36013.0
2018-04-03 14:55:00,59.56,59.67,59.53,59.62,51872.0,58.0482,58.1554,58.019,58.1067,51872.0
2018-04-03 15:00:00,59.63,59.76,59.59,59.72,34183.0,58.1165,58.2432,58.0775,58.2042,34183.0
2018-04-03 15:05:00,59.73,59.88,59.69,59.82,39784.0,58.2139,58.3601,58.1749,58.3016,39784.0
2018-04-03 15:10:00,59.83,59.88,59.62,59.63,38210.0,58.3114,58.3601,58.1067,58.1165,38210.0
2018-04-03 15:15:00,59.64,59.67,59.51,59.65,35912.0,58.1262,58.1554,57.9995,58.136,35912.0
2018-04-03 15:20:00,59.65,59.7,59.59,59.63,44270.0,58.136,58.1847,58.0775,58.1165,44270.0
2018-04-03 15:25:00,59.65,59.78,59.65,59.76,30361.0,58.136,58.2627,58.136,58.2432,30361.0
2018-04-03 15:30:00,59.76,59.77,59.54,59.57,69100.0,58.2432,58.2529,58.0287,58.058,69100.0
2018-04-03 15:35:00,59.58,59.62,59.51,59.56,77650.0,58.0677,58.1067,57.9995,58.0482,77650.0
2018-04-03 15:40:00,59.56,59.66,59.49,59.6,118175.0,58.0482,58.1457,57.98,58.0872,118175.0
2018-04-03 15:45:00,59.6,59.72,59.54,59.57,88363.0,58.0872,58.2042,58.0287,58.058,88363.0
2018-04-03 15:50:00,59.56,59.57,59.44,59.47,159583.0,58.0482,58.058,57.9313,57.9605,159583.0
2018-04-03 15:55:00,59.48,59.51,59.45,59.48,207363.0,57.9703,57.9995,57.941,57.9703,207363.0
2018-04-04 09:30:00,58.94,59.18,58.8,59.18,65516.0,57.444,57.6779,57.3075,57.6779,65516.0
2018-04-04 09:35:00,59.18,59.38,59.02,59.32,36779.0,57.6779,57.8728,57.5219,57.8143,36779.0
2018-04-04 09:40:00,59.34,59.39,59.28,59.38,35938.0,57.8338,57.8826,57.7753,57.8728,35938.0
2018-04-04 09:45:00,59.39,59.45,59.3,59.43,66270.0,57.8826,57.941,57.7948,57.9215,66270.0
2018-04-04 09:50:00,59.42,59.59,59.4,59.53,50918.0,57.9118,58.0775,57.8923,58.019,50918.0
2018-04-04 09:55:00,59.53,59.62,59.52,59.61,38889.0,58.019,58.1067,58.0093,58.097,38889.0
2018-04-04 10:00:00,59.6,59.6,59.43,59.57,31637.0,58.0872,58.0872,57.9215,58.058,31637.0
2018-04-04 10:05:00,59.57,59.68,59.5,59.54,54057.0,58.058,58.1652,57.9898,58.0287,54057.0
2018-04-04 10:10:00,59.53,59.66,59.51,59.64,38102.0,58.019,58.1457,57.9995,58.1262,38102.0
2018-04-04 10:15:00,59.64,59.72,59.48,59.67,34391.0,58.1262,58.2042,57.9703,58.1554,34391.0
2018-04-04 10:20:00,59.68,59.68,59.47,59.49,90411.0,58.1652,58.1652,57.9605,57.98,90411.0
2018-04-04 10:25:00,59.49,59.52,59.43,59.45,61589.0,57.98,58.0093,57.9215,57.941,61589.0
2018-04-04 10:30:00,59.46,59.54,59.46,59.53,138121.0,57.9508,58.0287,57.9508,58.019,138121.0
2018-04-04 10:35:00,59.52,59.58,59.46,59.49,178518.0,58.0093,58.0677,57.9508,57.98,178518.0
2018-04-04 10:40:00,59.49,59.74,59.48,59.72,162041.0,57.98,58.2237,57.9703,58.2042,162041.0
2018-04-04 10:45:00,59.72,59.98,59.72,59.89,74360.0,58.2042,58.4576,58.2042,58.3699,74360.0
2018-04-04 10:50:00,59.89,59.89,59.73,59.74,46351.0,58.3699,58.3699,58.2139,58.2237,46351.0
2018-04-04 10:55:00,59.75,59.86,59.72,59.84,39288.0,58.2334,58.3406,58.2042,58.3211,39288.0
2018-04-04 11:00:00,59.84,59.88,59.7,59.74,53157.0,58.3211,58.3601,58.1847,58.2237,53157.0
2018-04-04 11:05:00,59.74,59.74,59.63,59.64,28032.0,58.2237,58.2237,58.1165,58.1262,28032.0
2018-04-04 11:10:00,59.64,59.71,59.59,59.63,59195.0,58.1262,58.1944,58.0775,58.1165,59195.0
2018-04-04 11:15:00,59.63,59.72,59.63,59.67,72288.0,58.1165,58.2042,58.1165,58.1554,72288.0
2018-04-04 11:20:00,59.67,59.87,59.66,59.87,52551.0,58.1554,58.3504,58.1457,58.3504,52551.0
2018-04-04 11:25:00,59.88,59.91,59.83,59.83,146157.0,58.3601,58.3894,58.3114,58.3114,146157.0
2018-04-04 11:30:00,59.82,59.91,59.77,59.8,55879.0,58.3016,58.3894,58.2529,58.2821,55879.0
2018-04-04 11:35:00,59.79,59.79,59.64,59.69,37467.0,58.2724,58.2724,58.1262,58.1749,37467.0
2018-04-04 11:40:00,59.68,59.69,59.51,59.61,28676.0,58.1652,58.1749,57.9995,58.097,28676.0
2018-04-04 11:45:00,59.61,59.66,59.56,59.56,36185.0,58.097,58.1457,58.0482,58.0482,36185.0
2018-04-04 11:50:00,59.56,59.62,59.52,59.57,31637.0,58.0482,58.1067,58.0093,58.058,31637.0
2018-04-04 11:55:00,59.59,59.65,59.55,59.56,22100.0,58.0775,58.136,58.0385,58.0482,22100.0
2018-04-04 12:00:00,59.56,59.59,59.54,59.57,15839.0,58.0482,58.0775,58.0287,58.058,15839.0
2018-04-04 12:05:00,59.56,59.71,59.55,59.7,55593.0,58.0482,58.1944,58.0385,58.1847,55593.0
2018-04-04 12:10:00,59.7,59.75,59.65,59.65,31380.0,58.1847,58.2334,58.136,58.136,31380.0
2018-04-04 12:15:00,59.65,59.65,59.52,59.57,20096.0,58.136,58.136,58.0093,58.058,20096.0
2018-04-04 12:20:00,59.57,59.7,59.54,59.65,32680.0,58.058,58.1847,58.0287,58.136,32680.0
2018-04-04 12:25:00,59.65,59.69,59.59,59.62,26423.0,58.136,58.1749,58.0775,58.1067,26423.0
2018-04-04 12:30:00,59.63,59.64,59.55,59.6,17738.0,58.1165,58.1262,58.0385,58.0872,17738.0
2018-04-04 12:35:00,59.6,59.72,59.6,59.63,22436.0,58.0872,58.2042,58.0872,58.1165,22436.0
2018-04-04 12:40:00,59.64,59.7,59.61,59.66,27193.0,58.1262,58.1847,58.097,58.1457,27193.0
2018-04-04 12:45:00,59.67,59.67,59.6,59.6,24822.0,58.1554,58.1554,58.0872,58.0872,24822.0
2018-04-04 12:50:00,59.6,59.65,59.59,59.64,32725.0,58.0872,58.136,58.0775,58.1262,32725.0
2018-04-04 12:55:00,59.65,59.65,59.57,59.57,22637.0,58.136,58.136,58.058,58.058,22637.0
2018-04-04 13:00:00,59.57,59.65,59.57,59.63,17814.0,58.058,58.136,58.058,58.1165,17814.0
2018-04-04 13:05:00,59.62,59.65,59.55,59.58,28635.0,58.1067,58.136,58.0385,58.0677,28635.0
2018-04-04 13:10:00,59.57,59.59,59.54,59.58,26490.0,58.058,58.0775,58.0287,58.0677,26490.0
2018-04-04 13:15:00,59.58,59.62,59.57,59.57,14292.0,58.0677,58.1067,58.058,58.058,14292.0
2018-04-04 13:20:00,59.58,59.63,59.5,59.57,78950.0,58.0677,58.1165,57.9898,58.058,78950.0
2018-04-04 13:25:00,59.58,59.61,59.53,59.61,49932.0,58.0677,58.097,58.019,58.097,49932.0
2018-04-04 13:30:00,59.6,59.62,59.54,59.54,26089.0,58.0872,58.1067,58.0287,58.0287,26089.0
2018-04-04 13:35:00,59.56,59.58,59.54,59.56,50219.0,58.0482,58.0677,58.0287,58.0482,50219.0
2018-04-04 13:40:00,59.56,59.58,59.54,59.56,41979.0,58.0482,58.0677,58.0287,58.0482,41979.0
2018-04-04 13:45:00,59.56,59.56,59.47,59.48,36404.0,58.0482,58.0482,57.9605,57.9703,36404.0
2018-04-04 13:50:00,59.48,59.55,59.48,59.55,48774.0,57.9703,58.0385,57.9703,58.0385,48774.0
2018-04-04 13:55:00,59.56,59.58,59.5,59.54,42345.0,58.0482,58.0677,57.9898,58.0287,42345.0
2018-04-04 14:00:00,59.56,59.59,59.54,59.56,32400.0,58.0482,58.0775,58.0287,58.0482,32400.0
2018-04-04 14:05:00,59.56,59.65,59.55,59.57,48119.0,58.0482,58.136,58.0385,58.058,48119.0
2018-04-04 14:10:00,59.57,59.59,59.54,59.57,40046.0,58.058,58.0775,58.0287,58.058,40046.0
2018-04-04 14:15:00,59.57,59.75,59.55,59.73,60229.0,58.058,58.2334,58.0385,58.2139,60229.0
2018-04-04 14:20:00,59.73,59.74,59.57,59.6,84922.0,58.2139,58.2237,58.058,58.0872,84922.0
2018-04-04 14:25:00,59.6,59.61,59.58,59.59,83777.0,58.0872,58.097,58.0677,58.0775,83777.0
2018-04-04 14:30:00,59.59,59.6,59.55,59.56,154028.0,58.0775,58.0872,58.0385,58.0482,154028.0
2018-04-04 14:35:00,59.57,59.72,59.55,59.67,103112.0,58.058,58.2042,58.0385,58.1554,103112.0
2018-04-04 14:40:00,59.66,59.67,59.63,59.66,89341.0,58.1457,58.1554,58.1165,58.1457,89341.0
2018-04-04 14:45:00,59.66,59.85,59.66,59.78,50928.0,58.1457,58.3309,58.1457,58.2627,50928.0
2018-04-04 14:50:00,59.78,59.89,59.78,59.83,35792.0,58.2627,58.3699,58.2627,58.3114,35792.0
2018-04-04 14:55:00,59.85,59.86,59.75,59.79,56216.0,58.3309,58.3406,58.2334,58.2724,56216.0
2018-04-04 15:00:00,59.78,59.81,59.77,59.77,69641.0,58.2627,58.2919,58.2529,58.2529,69641.0
2018-04-04 15:05:00,59.78,59.84,59.77,59.79,83288.0,58.2627,58.3211,58.2529,58.2724,83288.0
2018-04-04 15:10:00,59.79,59.8,59.71,59.72,76487.0,58.2724,58.2821,58.1944,58.2042,76487.0
2018-04-04 15:15:00,59.72,59.79,59.71,59.73,56086.0,58.2042,58.2724,58.1944,58.2139,56086.0
2018-04-04 15:20:00,59.74,59.83,59.73,59.78,121290.0,58.2237,58.3114,58.2139,58.2627,121290.0
2018-04-04 15:25:00,59.79,59.8,59.75,59.78,98555.0,58.2724,58.2821,58.2334,58.2627,98555.0
2018-04-04 15:30:00,59.79,59.79,59.69,59.7,93951.0,58.2724,58.2724,58.1749,58.1847,93951.0
2018-04-04 15:35:00,59.72,59.8,59.7,59.74,87467.0,58.2042,58.2821,58.1847,58.2237,87467.0
2018-04-04 15:40:00,59.74,59.77,59.72,59.72,66502.0,58.2237,58.2529,58.2042,58.2042,66502.0
2018-04-04 15:45:00,59.73,59.74,59.67,59.68,148367.0,58.2139,58.2237,58.1554,58.1652,148367.0
2018-04-04 15:50:00,59.69,59.78,59.66,59.68,195111.0,58.1749,58.2627,58.1457,58.1652,195111.0
2018-04-04 15:55:00,59.68,59.75,59.61,59.63,293769.0,58.1652,58.2334,58.097,58.1165,293769.0
2018-04-05 09:30:00,60.02,60.02,59.39,59.97,39714.0,58.4966,58.4966,57.8826,58.4478,39714.0
2018-04-05 09:35:00,59.95,60.09,59.88,59.97,79567.0,58.4283,58.5648,58.3601,58.4478,79567.0
2018-04-05 09:40:00,59.96,60.06,59.92,60.02,41468.0,58.4381,58.5355,58.3991,58.4966,41468.0
2018-04-05 09:45:00,60.07,60.14,59.95,60.14,23429.0,58.5453,58.6135,58.4283,58.6135,23429.0
2018-04-05 09:50:00,60.14,60.34,60.03,60.29,63708.0,58.6135,58.8084,58.5063,58.7597,63708.0
2018-04-05 09:55:00,60.29,60.31,60.18,60.24,79897.0,58.7597,58.7792,58.6525,58.711,79897.0
2018-04-05 10:00:00,60.23,60.23,60.07,60.13,57564.0,58.7012,58.7012,58.5453,58.6038,57564.0
2018-04-05 10:05:00,60.16,60.21,60.13,60.19,38430.0,58.633,58.6817,58.6038,58.6622,38430.0
2018-04-05 10:10:00,60.19,60.21,59.79,59.82,561723.0,58.6622,58.6817,58.2724,58.3016,561723.0
2018-04-05 10:15:00,59.82,59.95,59.82,59.89,97339.0,58.3016,58.4283,58.3016,58.3699,97339.0
2018-04-05 10:20:00,59.92,60.04,59.91,60.04,49477.0,58.3991,58.5161,58.3894,58.5161,49477.0
2018-04-05 10:25:00,60.03,60.06,59.98,59.99,34590.0,58.5063,58.5355,58.4576,58.4673,34590.0
2018-04-05 10:30:00,59.98,60.05,59.96,59.99,32201.0,58.4576,58.5258,58.4381,58.4673,32201.0
2018-04-05 10:35:00,59.99,60.02,59.95,59.97,19433.0,58.4673,58.4966,58.4283,58.4478,19433.0
2018-04-05 10:40:00,59.97,60.06,59.96,60.04,26604.0,58.4478,58.5355,58.4381,58.5161,26604.0
2018-04-05 10:45:00,60.07,60.09,59.92,59.93,24117.0,58.5453,58.5648,58.3991,58.4088,24117.0
2018-04-05 10:50:00,59.94,59.96,59.93,59.96,40943.0,58.4186,58.4381,58.4088,58.4381,40943.0
2018-04-05 10:55:00,59.96,59.99,59.94,59.95,19642.0,58.4381,58.4673,58.4186,58.4283,19642.0
2018-04-05 11:00:00,59.96,59.98,59.93,59.97,19370.0,58.4381,58.4576,58.4088,58.4478,19370.0
2018-04-05 11:05:00,59.97,60.02,59.94,60.01,28132.0,58.4478,58.4966,58.4186,58.4868,28132.0
2018-04-05 11:10:00,60.01,60.03,59.98,59.98,22403.0,58.4868,58.5063,58.4576,58.4576,22403.0
2018-04-05 11:15:00,59.98,60.0,59.96,59.97,115619.0,58.4576,58.4771,58.4381,58.4478,115619.0
2018-04-05 11:20:00,59.97,60.02,59.96,60.02,77384.0,58.4478,58.4966,58.4381,58.4966,77384.0
2018-04-05 11:25:00,60.03,60.06,59.98,60.03,60497.0,58.5063,58.5355,58.4576,58.5063,60497.0
2018-04-05 11:30:00,60.02,60.03,59.96,60.0,65642.0,58.4966,58.5063,58.4381,58.4771,65642.0
2018-04-05 11:35:00,60.0,60.07,59.99,60.02,53597.0,58.4771,58.5453,58.4673,58.4966,53597.0
2018-04-05 11:40:00,60.02,60.13,60.0,60.06,65676.0,58.4966,58.6038,58.4771,58.5355,65676.0
2018-04-05 11:45:00,60.06,60.07,59.99,60.01,53726.0,58.5355,58.5453,58.4673,58.4868,53726.0
2018-04-05 11:50:00,60.01,60.06,59.99,60.05,40727.0,58.4868,58.5355,58.4673,58.5258,40727.0
2018-04-05 11:55:00,60.05,60.05,60.0,60.05,29552.0,58.5258,58.5258,58.4771,58.5258,29552.0
2018-04-05 12:00:00,60.06,60.12,60.01,60.07,46741.0,58.5355,58.594,58.4868,58.5453,46741.0
2018-04-05 12:05:00,60.08,60.09,60.02,60.04,48398.0,58.555,58.5648,58.4966,58.5161,48398.0
2018-04-05 12:10:00,60.05,60.08,60.02,60.05,50392.0,58.5258,58.555,58.4966,58.5258,50392.0
2018-04-05 12:15:00,60.05,60.05,59.96,59.97,43445.0,58.5258,58.5258,58.4381,58.4478,43445.0
2018-04-05 12:20:00,59.97,60.0,59.96,59.97,25965.0,58.4478,58.4771,58.4381,58.4478,25965.0
2018-04-05 12:25:00,59.97,60.0,59.95,59.99,42818.0,58.4478,58.4771,58.4283,58.4673,42818.0
2018-04-05 12:30:00,59.99,60.0,59.95,59.98,53896.0,58.4673,58.4771,58.4283,58.4576,53896.0
2018-04-05 12:35:00,59.97,60.04,59.96,60.02,59322.0,58.4478,58.5161,58.4381,58.4966,59322.0
2018-04-05 12:40:00,60.03,60.04,59.97,59.99,74379.0,58.5063,58.5161,58.4478,58.4673,74379.0
2018-04-05 12:45:00,60.0,60.03,59.99,60.01,33613.0,58.4771,58.5063,58.4673,58.4868,33613.0
2018-04-05 12:50:00,60.02,60.02,59.99,60.0,33863.0,58.4966,58.4966,58.4673,58.4771,33863.0
2018-04-05 12:55:00,60.0,60.08,59.99,60.0,97822.0,58.4771,58.555,58.4673,58.4771,97822.0
2018-04-05 13:00:00,60.02,60.08,60.02,60.05,51175.0,58.4966,58.555,58.4966,58.5258,51175.0
2018-04-05 13:05:00,60.06,60.09,60.02,60.03,65992.0,58.5355,58.5648,58.4966,58.5063,65992.0
2018-04-05 13:10:00,60.04,60.12,60.02,60.07,46776.0,58.5161,58.594,58.4966,58.5453,46776.0
2018-04-05 13:15:00,60.07,60.08,60.03,60.04,20703.0,58.5453,58.555,58.5063,58.5161,20703.0
2018-04-05 13:20:00,60.03,60.03,59.96,59.99,41859.0,58.5063,58.5063,58.4381,58.4673,41859.0
2018-04-05 13:25:00,59.99,60.04,59.98,60.04,17177.0,58.4673,58.5161,58.4576,58.5161,17177.0
2018-04-05 13:30:00,60.04,60.05,59.99,60.0,40569.0,58.5161,58.5258,58.4673,58.4771,40569.0
2018-04-05 13:35:00,60.0,60.04,59.99,60.0,34135.0,58.4771,58.5161,58.4673,58.4771,34135.0
2018-04-05 13:40:00,59.99,60.02,59.96,60.0,35343.0,58.4673,58.4966,58.4381,58.4771,35343.0
2018-04-05 13:45:00,59.99,60.02,59.98,60.01,33644.0,58.4673,58.4966,58.4576,58.4868,33644.0
2018-04-05 13:50:00,60.01,60.03,59.99,60.02,58437.0,58.4868,58.5063,58.4673,58.4966,58437.0
2018-04-05 13:55:00,60.02,60.02,59.96,60.0,64550.0,58.4966,58.4966,58.4381,58.4771,64550.0
2018-04-05 14:00:00,60.02,60.03,59.95,60.0,62400.0,58.4966,58.5063,58.4283,58.4771,62400.0
2018-04-05 14:05:00,60.01,60.02,59.98,60.0,32435.0,58.4868,58.4966,58.4576,58.4771,32435.0
2018-04-05 14:10:00,60.0,60.02,59.97,59.98,55146.0,58.4771,58.4966,58.4478,58.4576,55146.0
2018-04-05 14:15:00,60.0,60.02,59.98,59.99,53621.0,58.4771,58.4966,58.4576,58.4673,53621.0
2018-04-05 14:20:00,59.98,60.0,59.96,59.98,42354.0,58.4576,58.4771,58.4381,58.4576,42354.0
2018-04-05 14:25:00,59.98,60.0,59.97,59.99,29272.0,58.4576,58.4771,58.4478,58.4673,29272.0
2018-04-05 14:30:00,60.0,60.01,59.96,59.98,51919.0,58.4771,58.4868,58.4381,58.4576,51919.0
2018-04-05 14:35:00,59.99,59.99,59.96,59.97,37502.0,58.4673,58.4673,58.4381,58.4478,37502.0
2018-04-05 14:40:00,59.98,59.98,59.95,59.97,58806.0,58.4576,58.4576,58.4283,58.4478,58806.0
2018-04-05 14:45:00,59.98,60.02,59.98,60.01,96689.0,58.4576,58.4966,58.4576,58.4868,96689.0
2018-04-05 14:50:00,60.0,60.02,59.99,60.02,34597.0,58.4771,58.4966,58.4673,58.4966,34597.0
2018-04-05 14:55:00,60.02,60.02,59.98,60.0,44863.0,58.4966,58.4966,58.4576,58.4771,44863.0
2018-04-05 15:00:00,59.99,59.99,59.97,59.99,26383.0,58.4673,58.4673,58.4478,58.4673,26383.0
2018-04-05 15:05:00,59.99,60.01,59.97,60.01,29911.0,58.4673,58.4868,58.4478,58.4868,29911.0
2018-04-05 15:10:00,60.02,60.08,59.98,60.05,70017.0,58.4966,58.555,58.4576,58.5258,70017.0
2018-04-05 15:15:00,60.04,60.05,60.02,60.03,20954.0,58.5161,58.5258,58.4966,58.5063,20954.0
2018-04-05 15:20:00,60.03,60.04,59.99,60.01,30946.0,58.5063,58.5161,58.4673,58.4868,30946.0
2018-04-05 15:25:00,60.01,60.01,59.97,59.99,54939.0,58.4868,58.4868,58.4478,58.4673,54939.0
2018-04-05 15:30:00,59.99,59.99,59.92,59.94,185870.0,58.4673,58.4673,58.3991,58.4186,185870.0
2018-04-05 15:35:00,59.94,60.0,59.93,59.98,80420.0,58.4186,58.4771,58.4088,58.4576,80420.0
2018-04-05 15:40:00,59.98,60.0,59.95,59.96,44006.0,58.4576,58.4771,58.4283,58.4381,44006.0
2018-04-05 15:45:00,59.97,60.0,59.96,60.0,59486.0,58.4478,58.4771,58.4381,58.4771,59486.0
2018-04-05 15:50:00,60.0,60.01,59.79,59.85,190092.0,58.4771,58.4868,58.2724,58.3309,190092.0
2018-04-05 15:55:00,59.84,59.85,59.67,59.7,305791.0,58.3211,58.3309,58.1554,58.1847,305791.0
2018-04-06 09:30:00,59.39,59.69,59.24,59.66,57288.0,57.8826,58.1749,57.7364,58.1457,57288.0
2018-04-06 09:35:00,59.71,59.99,59.69,59.99,12136.0,58.1944,58.4673,58.1749,58.4673,12136.0
2018-04-06 09:40:00,59.98,59.99,59.86,59.86,26198.0,58.4576,58.4673,58.3406,58.3406,26198.0
2018-04-06 09:45:00,59.89,60.03,59.86,60.02,18373.0,58.3699,58.5063,58.3406,58.4966,18373.0
2018-04-06 09:50:00,60.03,60.19,60.0,60.13,42872.0,58.5063,58.6622,58.4771,58.6038,42872.0
2018-04-06 09:55:00,60.16,60.19,60.06,60.11,18281.0,58.633,58.6622,58.5355,58.5843,18281.0
2018-04-06 10:00:00,60.11,60.15,59.88,59.92,19611.0,58.5843,58.6233,58.3601,58.3991,19611.0
2018-04-06 10:05:00,59.92,59.94,59.87,59.93,17789.0,58.3991,58.4186,58.3504,58.4088,17789.0
2018-04-06 10:10:00,59.93,60.04,59.91,60.02,23104.0,58.4088,58.5161,58.3894,58.4966,23104.0
2018-04-06 10:15:00,60.02,60.04,59.99,60.01,42621.0,58.4966,58.5161,58.4673,58.4868,42621.0
2018-04-06 10:20:00,60.02,60.04,59.95,59.99,108313.0,58.4966,58.5161,58.4283,58.4673,108313.0
2018-04-06 10:25:00,60.0,60.04,59.96,59.98,79633.0,58.4771,58.5161,58.4381,58.4576,79633.0
2018-04-06 10:30:00,59.98,60.04,59.97,60.01,71942.0,58.4576,58.5161,58.4478,58.4868,71942.0
2018-04-06 10:35:00,60.01,60.02,59.92,59.99,67814.0,58.4868,58.4966,58.3991,58.4673,67814.0
2018-04-06 10:40:00,60.0,60.01,59.93,59.94,29814.0,58.4771,58.4868,58.4088,58.4186,29814.0
2018-04-06 10:45:00,59.93,59.96,59.86,59.93,39023.0,58.4088,58.4381,58.3406,58.4088,39023.0
2018-04-06 10:50:00,59.93,59.99,59.91,59.94,37143.0,58.4088,58.4673,58.3894,58.4186,37143.0
2018-04-06 10:55:00,59.94,59.99,59.88,59.93,107841.0,58.4186,58.4673,58.3601,58.4088,107841.0
2018-04-06 11:00:00,59.93,59.93,59.81,59.9,61203.0,58.4088,58.4088,58.2919,58.3796,61203.0
2018-04-06 11:05:00,59.9,59.93,59.79,59.9,59297.0,58.3796,58.4088,58.2724,58.3796,59297.0
2018-04-06 11:10:00,59.89,59.92,59.82,59.82,21473.0,58.3699,58.3991,58.3016,58.3016,21473.0
2018-04-06 11:15:00,59.81,59.85,59.74,59.83,19623.0,58.2919,58.3309,58.2237,58.3114,19623.0
2018-04-06 11:20:00,59.84,59.88,59.73,59.76,23300.0,58.3211,58.3601,58.2139,58.2432,23300.0
2018-04-06 11:25:00,59.76,59.87,59.75,59.83,13340.0,58.2432,58.3504,58.2334,58.3114,13340.0
2018-04-06 11:30:00,59.85,59.91,59.85,59.88,19897.0,58.3309,58.3894,58.3309,58.3601,19897.0
2018-04-06 11:35:00,59.89,59.89,59.8,59.88,21090.0,58.3699,58.3699,58.2821,58.3601,21090.0
2018-04-06 11:40:00,59.89,60.0,59.87,59.99,144769.0,58.3699,58.4771,58.3504,58.4673,144769.0
2018-04-06 11:45:00,60.0,60.01,59.88,59.88,38285.0,58.4771,58.4868,58.3601,58.3601,38285.0
2018-04-06 11:50:00,59.89,59.98,59.88,59.98,59749.0,58.3699,58.4576,58.3601,58.4576,59749.0
2018-04-06 11:55:00,59.98,60.04,59.92,59.92,26658.0,58.4576,58.5161,58.3991,58.3991,26658.0
2018-04-06 12:00:00,59.92,59.92,59.82,59.88,22382.0,58.3991,58.3991,58.3016,58.3601,22382.0
2018-04-06 12:05:00,59.87,59.94,59.84,59.87,18386.0,58.3504,58.4186,58.3211,58.3504,18386.0
2018-04-06 12:10:00,59.87,59.91,59.82,59.83,15643.0,58.3504,58.3894,58.3016,58.3114,15643.0
2018-04-06 12:15:00,59.83,59.83,59.76,59.79,18003.0,58.3114,58.3114,58.2432,58.2724,18003.0
2018-04-06 12:20:00,59.79,59.81,59.73,59.73,15865.0,58.2724,58.2919,58.2139,58.2139,15865.0
2018-04-06 12:25:00,59.73,59.77,59.72,59.72,27874.0,58.2139,58.2529,58.2042,58.2042,27874.0
2018-04-06 12:30:00,59.72,59.79,59.67,59.78,14109.0,58.2042,58.2724,58.1554,58.2627,14109.0
2018-04-06 12:35:00,59.78,59.78,59.72,59.74,13235.0,58.2627,58.2627,58.2042,58.2237,13235.0
2018-04-06 12:40:00,59.75,59.84,59.73,59.8,18730.0,58.2334,58.3211,58.2139,58.2821,18730.0
2018-04-06 12:45:00,59.8,59.82,59.77,59.8,9000.0,58.2821,58.3016,58.2529,58.2821,9000.0
2018-04-06 12:50:00,59.82,59.86,59.76,59.86,12570.0,58.3016,58.3406,58.2432,58.3406,12570.0
2018-04-06 12:55:00,59.87,59.91,59.86,59.89,20732.0,58.3504,58.3894,58.3406,58.3699,20732.0
2018-04-06 13:00:00,59.89,59.89,59.83,59.86,15182.0,58.3699,58.3699,58.3114,58.3406,15182.0
2018-04-06 13:05:00,59.86,59.87,59.78,59.83,19918.0,58.3406,58.3504,58.2627,58.3114,19918.0
2018-04-06 13:10:00,59.82,59.84,59.78,59.81,11279.0,58.3016,58.3211,58.2627,58.2919,11279.0
2018-04-06 13:15:00,59.81,59.83,59.75,59.75,10000.0,58.2919,58.3114,58.2334,58.2334,10000.0
2018-04-06 13:20:00,59.75,59.77,59.7,59.7,11331.0,58.2334,58.2529,58.1847,58.1847,11331.0
2018-04-06 13:25:00,59.72,59.8,59.69,59.76,11962.0,58.2042,58.2821,58.1749,58.2432,11962.0
2018-04-06 13:30:00,59.76,59.79,59.7,59.71,29620.0,58.2432,58.2724,58.1847,58.1944,29620.0
2018-04-06 13:35:00,59.7,59.74,59.6,59.6,20674.0,58.1847,58.2237,58.0872,58.0872,20674.0
2018-04-06 13:40:00,59.61,59.62,59.55,59.58,10245.0,58.097,58.1067,58.0385,58.0677,10245.0
2018-04-06 13:45:00,59.58,59.62,59.49,59.49,14189.0,58.0677,58.1067,57.98,57.98,14189.0
2018-04-06 13:50:00,59.51,59.51,59.42,59.43,20409.0,57.9995,57.9995,57.9118,57.9215,20409.0
2018-04-06 13:55:00,59.44,59.49,59.44,59.44,22063.0,57.9313,57.98,57.9313,57.9313,22063.0
2018-04-06 14:00:00,59.44,59.5,59.42,59.42,24891.0,57.9313,57.9898,57.9118,57.9118,24891.0
2018-04-06 14:05:00,59.44,59.47,59.34,59.45,23605.0,57.9313,57.9605,57.8338,57.941,23605.0
2018-04-06 14:10:00,59.45,59.46,59.38,59.39,15801.0,57.941,57.9508,57.8728,57.8826,15801.0
2018-04-06 14:15:00,59.38,59.41,59.36,59.37,23775.0,57.8728,57.902,57.8533,57.8631,23775.0
2018-04-06 14:20:00,59.38,59.44,59.38,59.42,20339.0,57.8728,57.9313,57.8728,57.9118,20339.0
2018-04-06 14:25:00,59.4,59.41,59.31,59.33,25473.0,57.8923,57.902,57.8046,57.8241,25473.0
2018-04-06 14:30:00,59.33,59.4,59.31,59.32,21041.0,57.8241,57.8923,57.8046,57.8143,21041.0
2018-04-06 14:35:00,59.32,59.4,59.31,59.34,72355.0,57.8143,57.8923,57.8046,57.8338,72355.0
2018-04-06 14:40:00,59.34,59.41,59.26,59.39,36942.0,57.8338,57.902,57.7559,57.8826,36942.0
2018-04-06 14:45:00,59.39,59.51,59.37,59.46,42323.0,57.8826,57.9995,57.8631,57.9508,42323.0
2018-04-06 14:50:00,59.45,59.45,59.26,59.34,33643.0,57.941,57.941,57.7559,57.8338,33643.0
2018-04-06 14:55:00,59.34,59.4,59.33,59.37,49443.0,57.8338,57.8923,57.8241,57.8631,49443.0
2018-04-06 15:00:00,59.37,59.42,59.3,59.3,34707.0,57.8631,57.9118,57.7948,57.7948,34707.0
2018-04-06 15:05:00,59.3,59.33,59.26,59.32,38813.0,57.7948,57.8241,57.7559,57.8143,38813.0
2018-04-06 15:10:00,59.33,59.54,59.3,59.54,45383.0,57.8241,58.0287,57.7948,58.0287,45383.0
2018-04-06 15:15:00,59.55,59.56,59.45,59.46,32781.0,58.0385,58.0482,57.941,57.9508,32781.0
2018-04-06 15:20:00,59.46,59.6,59.43,59.6,56144.0,57.9508,58.0872,57.9215,58.0872,56144.0
2018-04-06 15:25:00,59.6,59.62,59.51,59.51,43742.0,58.0872,58.1067,57.9995,57.9995,43742.0
2018-04-06 15:30:00,59.5,59.57,59.47,59.56,41740.0,57.9898,58.058,57.9605,58.0482,41740.0
2018-04-06 15:35:00,59.56,59.65,59.52,59.63,62938.0,58.0482,58.136,58.0093,58.1165,62938.0
2018-04-06 15:40:00,59.63,59.66,59.57,59.59,58374.0,58.1165,58.1457,58.058,58.0775,58374.0
2018-04-06 15:45:00,59.6,59.64,59.55,59.55,87794.0,58.0872,58.1262,58.0385,58.0385,87794.0
2018-04-06 15:50:00,59.55,59.73,59.55,59.62,95740.0,58.0385,58.2139,58.0385,58.1067,95740.0
2018-04-06 15:55:00,59.62,59.63,59.53,59.53,144785.0,58.1067,58.1165,58.019,58.019,144785.0
2018-04-09 09:30:00,59.66,59.94,59.64,59.84,51762.0,58.1457,58.4186,58.1262,58.3211,51762.0
2018-04-09 09:35:00,59.91,60.04,59.89,59.97,16460.0,58.3894,58.5161,58.3699,58.4478,16460.0
2018-04-09 09:40:00,59.95,59.98,59.89,59.93,28453.0,58.4283,58.4576,58.3699,58.4088,28453.0
2018-04-09 09:45:00,59.93,60.04,59.91,59.92,36161.0,58.4088,58.5161,58.3894,58.3991,36161.0
2018-04-09 09:50:00,59.91,59.98,59.89,59.94,40426.0,58.3894,58.4576,58.3699,58.4186,40426.0
2018-04-09 09:55:00,59.93,59.97,59.86,59.91,78060.0,58.4088,58.4478,58.3406,58.3894,78060.0
2018-04-09 10:00:00,59.91,60.02,59.86,59.88,51867.0,58.3894,58.4966,58.3406,58.3601,51867.0
2018-04-09 10:05:00,59.88,59.92,59.81,59.84,30765.0,58.3601,58.3991,58.2919,58.3211,30765.0
2018-04-09 10:10:00,59.86,59.96,59.86,59.89,18967.0,58.3406,58.4381,58.3406,58.3699,18967.0
2018-04-09 10:15:00,59.9,59.95,59.85,59.85,24785.0,58.3796,58.4283,58.3309,58.3309,24785.0
2018-04-09 10:20:00,59.86,59.9,59.83,59.86,14461.0,58.3406,58.3796,58.3114,58.3406,14461.0
2018-04-09 10:25:00,59.86,59.92,59.85,59.89,27141.0,58.3406,58.3991,58.3309,58.3699,27141.0
2018-04-09 10:30:00,59.9,60.01,59.88,59.96,51496.0,58.3796,58.4868,58.3601,58.4381,51496.0
2018-04-09 10:35:00,59.96,59.97,59.89,59.89,31688.0,58.4381,58.4478,58.3699,58.3699,31688.0
2018-04-09 10:40:00,59.91,59.96,59.88,59.95,29956.0,58.3894,58.4381,58.3601,58.4283,29956.0
2018-04-09 10:45:00,59.94,59.97,59.9,59.93,42628.0,58.4186,58.4478,58.3796,58.4088,42628.0
2018-04-09 10:50:00,59.93,60.05,59.92,59.96,58119.0,58.4088,58.5258,58.3991,58.4381,58119.0
2018-04-09 10:55:00,59.95,60.04,59.89,59.97,64233.0,58.4283,58.5161,58.3699,58.4478,64233.0
2018-04-09 11:00:00,59.97,59.97,59.9,59.94,19192.0,58.4478,58.4478,58.3796,58.4186,19192.0
2018-04-09 11:05:00,59.96,59.96,59.83,59.83,22853.0,58.4381,58.4381,58.3114,58.3114,22853.0
2018-04-09 11:10:00,59.84,59.92,59.83,59.91,24640.0,58.3211,58.3991,58.3114,58.3894,24640.0
2018-04-09 11:15:00,59.9,59.98,59.9,59.97,24601.0,58.3796,58.4576,58.3796,58.4478,24601.0
2018-04-09 11:20:00,59.97,60.03,59.95,59.99,50631.0,58.4478,58.5063,58.4283,58.4673,50631.0
2018-04-09 11:25:00,60.0,60.08,59.96,60.04,32600.0,58.4771,58.555,58.4381,58.5161,32600.0
2018-04-09 11:30:00,60.02,60.05,59.94,59.94,39677.0,58.4966,58.5258,58.4186,58.4186,39677.0
2018-04-09 11:35:00,59.93,59.98,59.91,59.97,16512.0,58.4088,58.4576,58.3894,58.4478,16512.0
2018-04-09 11:40:00,59.97,60.02,59.94,59.94,26740.0,58.4478,58.4966,58.4186,58.4186,26740.0
2018-04-09 11:45:00,59.94,60.1,59.93,60.07,38382.0,58.4186,58.5745,58.4088,58.5453,38382.0
2018-04-09 11:50:00,60.07,60.12,60.01,60.1,33366.0,58.5453,58.594,58.4868,58.5745,33366.0
2018-04-09 11:55:00,60.11,60.14,59.99,60.09,188696.0,58.5843,58.6135,58.4673,58.5648,188696.0
2018-04-09 12:00:00,60.1,60.11,60.04,60.05,23722.0,58.5745,58.5843,58.5161,58.5258,23722.0
2018-04-09 12:05:00,60.05,60.25,60.02,60.21,48044.0,58.5258,58.7207,58.4966,58.6817,48044.0
2018-04-09 12:10:00,60.21,60.27,60.18,60.23,49947.0,58.6817,58.7402,58.6525,58.7012,49947.0
2018-04-09 12:15:00,60.25,60.3,60.17,60.24,84561.0,58.7207,58.7695,58.6428,58.711,84561.0
2018-04-09 12:20:00,60.24,60.24,60.1,60.11,56666.0,58.711,58.711,58.5745,58.5843,56666.0
2018-04-09 12:25:00,60.12,60.14,60.1,60.12,17067.0,58.594,58.6135,58.5745,58.594,17067.0
2018-04-09 12:30:00,60.12,60.13,60.06,60.07,22259.0,58.594,58.6038,58.5355,58.5453,22259.0
2018-04-09 12:35:00,60.08,60.09,60.03,60.06,33900.0,58.555,58.5648,58.5063,58.5355,33900.0
2018-04-09 12:40:00,60.06,60.21,60.04,60.21,190481.0,58.5355,58.6817,58.5161,58.6817,190481.0
2018-04-09 12:45:00,60.23,60.25,60.14,60.18,68328.0,58.7012,58.7207,58.6135,58.6525,68328.0
2018-04-09 12:50:00,60.19,60.2,60.09,60.09,37692.0,58.6622,58.672,58.5648,58.5648,37692.0
2018-04-09 12:55:00,60.09,60.16,60.08,60.15,37971.0,58.5648,58.633,58.555,58.6233,37971.0
2018-04-09 13:00:00,60.15,60.23,60.14,60.18,47699.0,58.6233,58.7012,58.6135,58.6525,47699.0
2018-04-09 13:05:00,60.18,60.2,60.15,60.19,35749.0,58.6525,58.672,58.6233,58.6622,35749.0
2018-04-09 13:10:00,60.19,60.19,60.1,60.1,29004.0,58.6622,58.6622,58.5745,58.5745,29004.0
2018-04-09 13:15:00,60.09,60.13,60.06,60.08,18207.0,58.5648,58.6038,58.5355,58.555,18207.0
2018-04-09 13:20:00,60.08,60.11,60.06,60.08,26802.0,58.555,58.5843,58.5355,58.555,26802.0
2018-04-09 13:25:00,60.09,60.1,60.07,60.09,21862.0,58.5648,58.5745,58.5453,58.5648,21862.0
2018-04-09 13:30:00,60.09,60.24,60.06,60.22,135885.0,58.5648,58.711,58.5355,58.6915,135885.0
2018-04-09 13:35:00,60.23,60.23,60.14,60.16,49480.0,58.7012,58.7012,58.6135,58.633,49480.0
2018-04-09 13:40:00,60.15,60.19,60.08,60.09,30410.0,58.6233,58.6622,58.555,58.5648,30410.0
2018-04-09 13:45:00,60.09,60.11,60.07,60.07,17546.0,58.5648,58.5843,58.5453,58.5453,17546.0
2018-04-09 13:50:00,60.08,60.08,60.04,60.05,29426.0,58.555,58.555,58.5161,58.5258,29426.0
2018-04-09 13:55:00,60.05,60.19,60.05,60.15,63350.0,58.5258,58.6622,58.5258,58.6233,63350.0
2018-04-09 14:00:00,60.16,60.17,60.11,60.12,25501.0,58.633,58.6428,58.5843,58.594,25501.0
2018-04-09 14:05:00,60.12,60.13,60.09,60.12,19812.0,58.594,58.6038,58.5648,58.594,19812.0
2018-04-09 14:10:00,60.12,60.12,60.06,60.08,17905.0,58.594,58.594,58.5355,58.555,17905.0
2018-04-09 14:15:00,60.08,60.08,60.05,60.06,24534.0,58.555,58.555,58.5258,58.5355,24534.0
2018-04-09 14:20:00,60.06,60.06,59.99,59.99,27210.0,58.5355,58.5355,58.4673,58.4673,27210.0
2018-04-09 14:25:00,59.99,60.0,59.94,59.96,29708.0,58.4673,58.4771,58.4186,58.4381,29708.0
2018-04-09 14:30:00,59.96,60.03,59.94,59.99,64779.0,58.4381,58.5063,58.4186,58.4673,64779.0
2018-04-09 14:35:00,59.98,60.01,59.95,59.96,59820.0,58.4576,58.4868,58.4283,58.4381,59820.0
2018-04-09 14:40:00,59.95,59.96,59.88,59.89,67408.0,58.4283,58.4381,58.3601,58.3699,67408.0
2018-04-09 14:45:00,59.89,59.96,59.88,59.96,102589.0,58.3699,58.4381,58.3601,58.4381,102589.0
2018-04-09 14:50:00,59.97,60.0,59.97,59.97,47596.0,58.4478,58.4771,58.4478,58.4478,47596.0
2018-04-09 14:55:00,59.97,60.01,59.97,59.99,20308.0,58.4478,58.4868,58.4478,58.4673,20308.0
2018-04-09 15:00:00,59.99,60.0,59.89,59.93,38916.0,58.4673,58.4771,58.3699,58.4088,38916.0
2018-04-09 15:05:00,59.92,59.94,59.89,59.89,35914.0,58.3991,58.4186,58.3699,58.3699,35914.0
2018-04-09 15:10:00,59.9,59.93,59.85,59.85,42795.0,58.3796,58.4088,58.3309,58.3309,42795.0
2018-04-09 15:15:00,59.85,59.87,59.81,59.85,32436.0,58.3309,58.3504,58.2919,58.3309,32436.0
2018-04-09 15:20:00,59.85,59.87,59.78,59.86,38819.0,58.3309,58.3504,58.2627,58.3406,38819.0
2018-04-09 15:25:00,59.86,59.9,59.85,59.86,44391.0,58.3406,58.3796,58.3309,58.3406,44391.0
2018-04-09 15:30:00,59.86,59.89,59.8,59.81,37512.0,58.3406,58.3699,58.2821,58.2919,37512.0
2018-04-09 15:35:00,59.81,59.89,59.81,59.85,37512.0,58.2919,58.3699,58.2919,58.3309,37512.0
2018-04-09 15:40:00,59.84,59.89,59.81,59.84,59638.0,58.3211,58.3699,58.2919,58.3211,59638.0
2018-04-09 15:45:00,59.85,59.87,59.76,59.76,71444.0,58.3309,58.3504,58.2432,58.2432,71444.0
2018-04-09 15:50:00,59.77,59.83,59.66,59.69,58895.0,58.2529,58.3114,58.1457,58.1749,58895.0
2018-04-09 15:55:00,59.68,59.7,59.58,59.62,129214.0,58.1652,58.1847,58.0677,58.1067,129214.0
2018-04-10 09:30:00,60.27,61.09,60.15,60.25,339157.0,58.7402,59.5394,58.6233,58.7207,339157.0
2018-04-10 09:35:00,60.2,60.36,60.1,60.3,115380.0,58.672,58.8279,58.5745,58.7695,115380.0
2018-04-10 09:40:00,60.27,60.3,60.09,60.15,274766.0,58.7402,58.7695,58.5648,58.6233,274766.0
2018-04-10 09:45:00,60.16,60.52,60.14,60.49,101800.0,58.633,58.9839,58.6135,58.9546,101800.0
2018-04-10 09:50:00,60.49,60.56,60.31,60.36,143935.0,58.9546,59.0229,58.7792,58.8279,143935.0
2018-04-10 09:55:00,60.35,60.36,60.25,60.31,140786.0,58.8182,58.8279,58.7207,58.7792,140786.0
2018-04-10 10:00:00,60.32,60.4,60.24,60.29,257483.0,58.7889,58.8669,58.711,58.7597,257483.0
2018-04-10 10:05:00,60.29,60.32,60.16,60.18,313414.0,58.7597,58.7889,58.633,58.6525,313414.0
2018-04-10 10:10:00,60.17,60.35,60.12,60.35,82565.0,58.6428,58.8182,58.594,58.8182,82565.0
2018-04-10 10:15:00,60.35,60.37,60.22,60.36,64271.0,58.8182,58.8377,58.6915,58.8279,64271.0
2018-04-10 10:20:00,60.36,60.38,60.27,60.37,37122.0,58.8279,58.8474,58.7402,58.8377,37122.0
2018-04-10 10:25:00,60.37,60.45,60.37,60.42,135155.0,58.8377,58.9156,58.8377,58.8864,135155.0
2018-04-10 10:30:00,60.42,60.66,60.4,60.61,203093.0,58.8864,59.1203,58.8669,59.0716,203093.0
2018-04-10 10:35:00,60.6,60.61,60.57,60.61,169028.0,59.0618,59.0716,59.0326,59.0716,169028.0
2018-04-10 10:40:00,60.61,60.61,60.19,60.5,2379807.0,59.0716,59.0716,58.6622,58.9644,2379807.0
2018-04-10 10:45:00,60.5,60.6,60.4,60.51,185024.0,58.9644,59.0618,58.8669,58.9741,185024.0
2018-04-10 10:50:00,60.51,60.73,60.5,60.72,91375.0,58.9741,59.1885,58.9644,59.1788,91375.0
2018-04-10 10:55:00,60.71,60.84,60.66,60.83,254829.0,59.169,59.2957,59.1203,59.286,254829.0
2018-04-10 11:00:00,60.84,61.05,60.84,61.05,1071115.0,59.2957,59.5004,59.2957,59.5004,1071115.0
2018-04-10 11:05:00,61.05,61.06,60.85,61.0,148567.0,59.5004,59.5102,59.3055,59.4517,148567.0
2018-04-10 11:10:00,61.01,61.27,61.01,61.15,168807.0,59.4614,59.7148,59.4614,59.5979,168807.0
2018-04-10 11:15:00,61.16,61.18,60.99,61.0,62733.0,59.6076,59.6271,59.4419,59.4517,62733.0
2018-04-10 11:20:00,60.99,61.18,60.99,61.18,45184.0,59.4419,59.6271,59.4419,59.6271,45184.0
2018-04-10 11:25:00,61.18,61.19,60.95,60.99,52172.0,59.6271,59.6369,59.403,59.4419,52172.0
2018-04-10 11:30:00,60.99,61.07,60.96,61.02,49372.0,59.4419,59.5199,59.4127,59.4712,49372.0
2018-04-10 11:35:00,61.03,61.05,60.93,60.99,77751.0,59.4809,59.5004,59.3835,59.4419,77751.0
2018-04-10 11:40:00,60.99,60.99,60.92,60.93,182567.0,59.4419,59.4419,59.3737,59.3835,182567.0
2018-04-10 11:45:00,60.95,61.18,60.89,61.18,1087741.0,59.403,59.6271,59.3445,59.6271,1087741.0
2018-04-10 11:50:00,61.17,61.18,61.03,61.07,45570.0,59.6174,59.6271,59.4809,59.5199,45570.0
2018-04-10 11:55:00,61.08,61.1,60.99,61.07,102619.0,59.5297,59.5492,59.4419,59.5199,102619.0
2018-04-10 12:00:00,61.07,61.1,60.99,61.05,39795.0,59.5199,59.5492,59.4419,59.5004,39795.0
2018-04-10 12:05:00,61.05,61.06,60.99,61.03,28066.0,59.5004,59.5102,59.4419,59.4809,28066.0
2018-04-10 12:10:00,61.03,61.03,60.94,60.98,20816.0,59.4809,59.4809,59.3932,59.4322,20816.0
2018-04-10 12:15:00,60.98,61.04,60.93,61.01,35877.0,59.4322,59.4907,59.3835,59.4614,35877.0
2018-04-10 12:20:00,61.01,61.04,61.0,61.0,23945.0,59.4614,59.4907,59.4517,59.4517,23945.0
2018-04-10 12:25:00,61.0,61.03,60.85,61.02,84732.0,59.4517,59.4809,59.3055,59.4712,84732.0
2018-04-10 12:30:00,61.02,61.06,60.96,61.04,39711.0,59.4712,59.5102,59.4127,59.4907,39711.0
2018-04-10 12:35:00,61.03,64.44,61.02,62.53,812206.0,59.4809,62.8044,59.4712,60.9429,812206.0
2018-04-10 12:40:00,62.43,64.03,62.42,63.65,1396832.0,60.8454,62.4048,60.8356,62.0344,1396832.0
2018-04-10 12:45:00,63.64,63.71,63.14,63.39,1063687.0,62.0247,62.0929,61.5374,61.781,1063687.0
2018-04-10 12:50:00,63.39,63.82,62.89,63.82,473377.0,61.781,62.2001,61.2937,62.2001,473377.0
2018-04-10 12:55:00,63.85,64.08,63.54,63.9,670186.0,62.2293,62.4535,61.9272,62.2781,670186.0
2018-04-10 13:00:00,63.92,64.04,63.0,63.22,478532.0,62.2976,62.4145,61.4009,61.6153,478532.0
2018-04-10 13:05:00,63.2,63.21,62.91,63.06,192325.0,61.5958,61.6056,61.3132,61.4594,192325.0
2018-04-10 13:10:00,63.03,63.28,62.93,63.04,190337.0,61.4302,61.6738,61.3327,61.4399,190337.0
2018-04-10 13:15:00,63.05,63.13,62.95,63.0,219167.0,61.4497,61.5276,61.3522,61.4009,219167.0
2018-04-10 13:20:00,63.0,63.06,62.8,62.92,129304.0,61.4009,61.4594,61.206,61.323,129304.0
2018-04-10 13:25:00,62.93,62.97,62.67,62.75,180831.0,61.3327,61.3717,61.0793,61.1573,180831.0
2018-04-10 13:30:00,62.74,62.8,62.55,62.76,104843.0,61.1475,61.206,60.9623,61.167,104843.0
2018-04-10 13:35:00,62.77,63.11,62.75,63.1,292626.0,61.1768,61.5081,61.1573,61.4984,292626.0
2018-04-10 13:40:00,63.12,63.37,62.98,63.13,120499.0,61.5179,61.7615,61.3814,61.5276,120499.0
2018-04-10 13:45:00,63.13,63.25,63.0,63.21,197644.0,61.5276,61.6446,61.4009,61.6056,197644.0
2018-04-10 13:50:00,63.22,63.38,63.22,63.29,111015.0,61.6153,61.7713,61.6153,61.6836,111015.0
2018-04-10 13:55:00,63.28,63.47,63.1,63.13,313345.0,61.6738,61.859,61.4984,61.5276,313345.0
2018-04-10 14:00:00,63.15,63.19,62.98,63.05,152562.0,61.5471,61.5861,61.3814,61.4497,152562.0
2018-04-10 14:05:00,63.08,63.14,63.0,63.1,76103.0,61.4789,61.5374,61.4009,61.4984,76103.0
2018-04-10 14:10:00,63.11,63.23,63.11,63.22,133678.0,61.5081,61.6251,61.5081,61.6153,133678.0
2018-04-10 14:15:00,63.23,63.43,63.22,63.42,111939.0,61.6251,61.82,61.6153,61.8103,111939.0
2018-04-10 14:20:00,63.41,63.46,63.37,63.39,57294.0,61.8005,61.8492,61.7615,61.781,57294.0
2018-04-10 14:25:00,63.39,63.55,63.38,63.43,144496.0,61.781,61.937,61.7713,61.82,144496.0
2018-04-10 14:30:00,63.42,63.5,63.35,63.5,59187.0,61.8103,61.8882,61.742,61.8882,59187.0
2018-04-10 14:35:00,63.51,63.64,63.21,63.28,142153.0,61.898,62.0247,61.6056,61.6738,142153.0
2018-04-10 14:40:00,63.29,63.3,63.14,63.26,60618.0,61.6836,61.6933,61.5374,61.6543,60618.0
2018-04-10 14:45:00,63.25,63.69,63.24,63.64,101071.0,61.6446,62.0734,61.6348,62.0247,101071.0
2018-04-10 14:50:00,63.64,63.94,63.64,63.84,156172.0,62.0247,62.3171,62.0247,62.2196,156172.0
2018-04-10 14:55:00,63.84,63.97,63.8,63.86,128205.0,62.2196,62.3463,62.1806,62.2391,128205.0
2018-04-10 15:00:00,63.87,63.87,63.67,63.69,147021.0,62.2488,62.2488,62.0539,62.0734,147021.0
2018-04-10 15:05:00,63.69,63.83,63.67,63.67,169722.0,62.0734,62.2099,62.0539,62.0539,169722.0
2018-04-10 15:10:00,63.69,63.72,63.52,63.54,159631.0,62.0734,62.1026,61.9077,61.9272,159631.0
2018-04-10 15:15:00,63.54,63.62,63.51,63.62,96979.0,61.9272,62.0052,61.898,62.0052,96979.0
2018-04-10 15:20:00,63.63,63.65,63.52,63.53,78893.0,62.0149,62.0344,61.9077,61.9175,78893.0
2018-04-10 15:25:00,63.53,63.53,63.43,63.49,144482.0,61.9175,61.9175,61.82,61.8785,144482.0
2018-04-10 15:30:00,63.48,63.48,63.26,63.26,98843.0,61.8687,61.8687,61.6543,61.6543,98843.0
2018-04-10 15:35:00,63.26,63.32,63.16,63.26,106610.0,61.6543,61.7128,61.5569,61.6543,106610.0
2018-04-10 15:40:00,63.26,63.26,62.98,62.99,191522.0,61.6543,61.6543,61.3814,61.3912,191522.0
2018-04-10 15:45:00,62.99,63.04,62.84,62.84,188330.0,61.3912,61.4399,61.245,61.245,188330.0
2018-04-10 15:50:00,62.85,62.99,62.77,62.96,182054.0,61.2547,61.3912,61.1768,61.3619,182054.0
2018-04-10 15:55:00,62.96,63.11,62.95,63.02,368140.0,61.3619,61.5081,61.3522,61.4204,368140.0
2018-04-11 09:30:00,62.61,63.47,62.6,63.25,316678.0,61.0208,61.859,61.0111,61.6446,316678.0
2018-04-11 09:35:00,63.24,63.46,63.19,63.33,126714.0,61.6348,61.8492,61.5861,61.7225,126714.0
2018-04-11 09:40:00,63.31,63.47,63.13,63.46,176260.0,61.7031,61.859,61.5276,61.8492,176260.0
2018-04-11 09:45:00,63.46,63.5,63.11,63.19,144745.0,61.8492,61.8882,61.5081,61.5861,144745.0
2018-04-11 09:50:00,63.19,63.23,63.01,63.12,124077.0,61.5861,61.6251,61.4107,61.5179,124077.0
2018-04-11 09:55:00,63.12,63.12,62.82,63.11,69157.0,61.5179,61.5179,61.2255,61.5081,69157.0
2018-04-11 10:00:00,63.11,63.29,62.95,63.25,139774.0,61.5081,61.6836,61.3522,61.6446,139774.0
2018-04-11 10:05:00,63.25,63.43,63.17,63.29,94051.0,61.6446,61.82,61.5666,61.6836,94051.0
2018-04-11 10:10:00,63.28,63.3,63.17,63.25,54378.0,61.6738,61.6933,61.5666,61.6446,54378.0
2018-04-11 10:15:00,63.24,63.45,63.19,63.44,38879.0,61.6348,61.8395,61.5861,61.8298,38879.0
2018-04-11 10:20:00,63.44,63.46,63.26,63.3,28757.0,61.8298,61.8492,61.6543,61.6933,28757.0
2018-04-11 10:25:00,63.3,63.3,63.11,63.13,32725.0,61.6933,61.6933,61.5081,61.5276,32725.0
2018-04-11 10:30:00,63.14,63.19,63.01,63.09,48279.0,61.5374,61.5861,61.4107,61.4886,48279.0
2018-04-11 10:35:00,63.08,63.08,62.93,62.96,18183.0,61.4789,61.4789,61.3327,61.3619,18183.0
2018-04-11 10:40:00,62.95,63.01,62.78,62.98,98422.0,61.3522,61.4107,61.1865,61.3814,98422.0
2018-04-11 10:45:00,62.98,62.98,62.82,62.88,58551.0,61.3814,61.3814,61.2255,61.284,58551.0
2018-04-11 10:50:00,62.88,62.98,62.84,62.88,62439.0,61.284,61.3814,61.245,61.284,62439.0
2018-04-11 10:55:00,62.89,63.01,62.88,62.92,26995.0,61.2937,61.4107,61.284,61.323,26995.0
2018-04-11 11:00:00,62.91,62.98,62.88,62.9,116415.0,61.3132,61.3814,61.284,61.3035,116415.0
2018-04-11 11:05:00,62.91,63.1,62.87,62.97,69322.0,61.3132,61.4984,61.2742,61.3717,69322.0
2018-04-11 11:10:00,62.97,63.17,62.92,63.17,55824.0,61.3717,61.5666,61.323,61.5666,55824.0
2018-04-11 11:15:00,63.19,63.2,62.96,62.97,50200.0,61.5861,61.5958,61.3619,61.3717,50200.0
2018-04-11 11:20:00,62.98,63.23,62.95,63.22,95827.0,61.3814,61.6251,61.3522,61.6153,95827.0
2018-04-11 11:25:00,63.24,63.32,63.2,63.29,81943.0,61.6348,61.7128,61.5958,61.6836,81943.0
2018-04-11 11:30:00,63.3,63.4,63.3,63.38,96129.0,61.6933,61.7908,61.6933,61.7713,96129.0
2018-04-11 11:35:00,63.37,63.38,63.22,63.35,57089.0,61.7615,61.7713,61.6153,61.742,57089.0
2018-04-11 11:40:00,63.36,63.39,63.31,63.34,28200.0,61.7518,61.781,61.7031,61.7323,28200.0
2018-04-11 11:45:00,63.32,63.36,63.29,63.29,19294.0,61.7128,61.7518,61.6836,61.6836,19294.0
2018-04-11 11:50:00,63.29,63.4,63.27,63.3,50645.0,61.6836,61.7908,61.6641,61.6933,50645.0
2018-04-11 11:55:00,63.3,63.35,63.26,63.34,25476.0,61.6933,61.742,61.6543,61.7323,25476.0
2018-04-11 12:00:00,63.35,63.39,63.29,63.39,29740.0,61.742,61.781,61.6836,61.781,29740.0
2018-04-11 12:05:00,63.39,63.39,63.26,63.28,62201.0,61.781,61.781,61.6543,61.6738,62201.0
2018-04-11 12:10:00,63.28,63.34,63.27,63.29,26841.0,61.6738,61.7323,61.6641,61.6836,26841.0
2018-04-11 12:15:00,63.29,63.3,63.25,63.26,19996.0,61.6836,61.6933,61.6446,61.6543,19996.0
2018-04-11 12:20:00,63.27,63.36,63.26,63.35,23176.0,61.6641,61.7518,61.6543,61.742,23176.0
2018-04-11 12:25:00,63.35,63.35,63.29,63.29,11547.0,61.742,61.742,61.6836,61.6836,11547.0
2018-04-11 12:30:00,63.3,63.31,63.25,63.26,15592.0,61.6933,61.7031,61.6446,61.6543,15592.0
2018-04-11 12:35:00,63.27,63.28,63.24,63.25,13094.0,61.6641,61.6738,61.6348,61.6446,13094.0
2018-04-11 12:40:00,63.26,63.37,63.26,63.35,21462.0,61.6543,61.7615,61.6543,61.742,21462.0
2018-04-11 12:45:00,63.35,63.35,63.26,63.26,21776.0,61.742,61.742,61.6543,61.6543,21776.0
2018-04-11 12:50:00,63.26,63.29,63.22,63.28,20585.0,61.6543,61.6836,61.6153,61.6738,20585.0
2018-04-11 12:55:00,63.28,63.3,63.26,63.26,11134.0,61.6738,61.6933,61.6543,61.6543,11134.0
2018-04-11 13:00:00,63.27,63.31,63.23,63.29,23818.0,61.6641,61.7031,61.6251,61.6836,23818.0
2018-04-11 13:05:00,63.28,63.28,63.22,63.28,18062.0,61.6738,61.6738,61.6153,61.6738,18062.0
2018-04-11 13:10:00,63.28,63.29,63.25,63.25,12715.0,61.6738,61.6836,61.6446,61.6446,12715.0
2018-04-11 13:15:00,63.26,63.3,63.26,63.27,11702.0,61.6543,61.6933,61.6543,61.6641,11702.0
2018-04-11 13:20:00,63.27,63.28,63.26,63.26,6300.0,61.6641,61.6738,61.6543,61.6543,6300.0
2018-04-11 13:25:00,63.26,63.27,63.23,63.24,17883.0,61.6543,61.6641,61.6251,61.6348,17883.0
2018-04-11 13:30:00,63.24,63.25,63.11,63.11,35286.0,61.6348,61.6446,61.5081,61.5081,35286.0
2018-04-11 13:35:00,63.11,63.17,63.08,63.17,23587.0,61.5081,61.5666,61.4789,61.5666,23587.0
2018-04-11 13:40:00,63.18,63.19,63.12,63.13,32058.0,61.5764,61.5861,61.5179,61.5276,32058.0
2018-04-11 13:45:00,63.11,63.24,63.08,63.23,19852.0,61.5081,61.6348,61.4789,61.6251,19852.0
2018-04-11 13:50:00,63.22,63.23,63.15,63.17,13677.0,61.6153,61.6251,61.5471,61.5666,13677.0
2018-04-11 13:55:00,63.16,63.19,63.15,63.15,9764.0,61.5569,61.5861,61.5471,61.5471,9764.0
2018-04-11 14:00:00,63.15,63.16,63.06,63.14,20457.0,61.5471,61.5569,61.4594,61.5374,20457.0
2018-04-11 14:05:00,63.14,63.17,62.98,62.98,21589.0,61.5374,61.5666,61.3814,61.3814,21589.0
2018-04-11 14:10:00,62.99,63.07,62.92,62.98,40032.0,61.3912,61.4691,61.323,61.3814,40032.0
2018-04-11 14:15:00,62.98,63.0,62.94,63.0,110645.0,61.3814,61.4009,61.3424,61.4009,110645.0
2018-04-11 14:20:00,63.0,63.04,62.96,63.03,29468.0,61.4009,61.4399,61.3619,61.4302,29468.0
2018-04-11 14:25:00,63.02,63.03,62.93,62.94,23531.0,61.4204,61.4302,61.3327,61.3424,23531.0
2018-04-11 14:30:00,62.93,63.03,62.92,62.93,59695.0,61.3327,61.4302,61.323,61.3327,59695.0
2018-04-11 14:35:00,62.94,63.0,62.94,62.99,99027.0,61.3424,61.4009,61.3424,61.3912,99027.0
2018-04-11 14:40:00,62.99,63.05,62.92,62.92,32459.0,61.3912,61.4497,61.323,61.323,32459.0
2018-04-11 14:45:00,62.92,62.93,62.83,62.86,61337.0,61.323,61.3327,61.2352,61.2645,61337.0
2018-04-11 14:50:00,62.85,62.91,62.82,62.91,40515.0,61.2547,61.3132,61.2255,61.3132,40515.0
2018-04-11 14:55:00,62.92,62.98,62.81,62.86,54083.0,61.323,61.3814,61.2157,61.2645,54083.0
2018-04-11 15:00:00,62.87,62.9,62.81,62.86,35237.0,61.2742,61.3035,61.2157,61.2645,35237.0
2018-04-11 15:05:00,62.87,62.91,62.84,62.89,65807.0,61.2742,61.3132,61.245,61.2937,65807.0
2018-04-11 15:10:00,62.9,63.03,62.89,62.94,62956.0,61.3035,61.4302,61.2937,61.3424,62956.0
2018-04-11 15:15:00,62.93,62.93,62.86,62.88,52793.0,61.3327,61.3327,61.2645,61.284,52793.0
2018-04-11 15:20:00,62.88,62.93,62.88,62.93,38243.0,61.284,61.3327,61.284,61.3327,38243.0
2018-04-11 15:25:00,62.93,62.95,62.88,62.9,37501.0,61.3327,61.3522,61.284,61.3035,37501.0
2018-04-11 15:30:00,62.91,62.95,62.88,62.91,36122.0,61.3132,61.3522,61.284,61.3132,36122.0
2018-04-11 15:35:00,62.91,62.92,62.88,62.9,31776.0,61.3132,61.323,61.284,61.3035,31776.0
2018-04-11 15:40:00,62.9,62.95,62.89,62.95,71883.0,61.3035,61.3522,61.2937,61.3522,71883.0
2018-04-11 15:45:00,62.96,63.02,62.95,62.98,66229.0,61.3619,61.4204,61.3522,61.3814,66229.0
2018-04-11 15:50:00,62.98,62.98,62.74,62.78,85123.0,61.3814,61.3814,61.1475,61.1865,85123.0
2018-04-11 15:55:00,62.77,62.81,62.72,62.81,151066.0,61.1768,61.2157,61.128,61.2157,151066.0
2018-04-12 09:30:00,62.98,63.21,62.85,63.14,44065.0,61.3814,61.6056,61.2547,61.5374,44065.0
2018-04-12 09:35:00,63.13,63.13,62.97,63.01,36268.0,61.5276,61.5276,61.3717,61.4107,36268.0
2018-04-12 09:40:00,63.0,63.23,62.98,63.21,20686.0,61.4009,61.6251,61.3814,61.6056,20686.0
2018-04-12 09:45:00,63.18,63.21,63.12,63.21,32348.0,61.5764,61.6056,61.5179,61.6056,32348.0
2018-04-12 09:50:00,63.21,63.21,63.14,63.19,92381.0,61.6056,61.6056,61.5374,61.5861,92381.0
2018-04-12 09:55:00,63.2,63.35,63.19,63.35,45541.0,61.5958,61.742,61.5861,61.742,45541.0
2018-04-12 10:00:00,63.35,63.37,63.17,63.22,28007.0,61.742,61.7615,61.5666,61.6153,28007.0
2018-04-12 10:05:00,63.23,63.29,63.15,63.28,32480.0,61.6251,61.6836,61.5471,61.6738,32480.0
2018-04-12 10:10:00,63.28,63.33,63.25,63.31,29660.0,61.6738,61.7225,61.6446,61.7031,29660.0
2018-04-12 10:15:00,63.32,63.36,63.29,63.32,30034.0,61.7128,61.7518,61.6836,61.7128,30034.0
2018-04-12 10:20:00,63.31,63.32,63.25,63.3,19584.0,61.7031,61.7128,61.6446,61.6933,19584.0
2018-04-12 10:25:00,63.3,63.32,63.24,63.25,33884.0,61.6933,61.7128,61.6348,61.6446,33884.0
2018-04-12 10:30:00,63.26,63.28,63.2,63.25,22423.0,61.6543,61.6738,61.5958,61.6446,22423.0
2018-04-12 10:35:00,63.25,63.32,63.25,63.3,13626.0,61.6446,61.7128,61.6446,61.6933,13626.0
2018-04-12 10:40:00,63.31,63.31,63.24,63.26,24641.0,61.7031,61.7031,61.6348,61.6543,24641.0
2018-04-12 10:45:00,63.25,63.3,63.24,63.3,38974.0,61.6446,61.6933,61.6348,61.6933,38974.0
2018-04-12 10:50:00,63.3,63.32,63.25,63.25,36637.0,61.6933,61.7128,61.6446,61.6446,36637.0
2018-04-12 10:55:00,63.25,63.27,63.09,63.12,40825.0,61.6446,61.6641,61.4886,61.5179,40825.0
2018-04-12 11:00:00,63.11,63.13,63.04,63.04,15002.0,61.5081,61.5276,61.4399,61.4399,15002.0
2018-04-12 11:05:00,63.04,63.08,63.01,63.02,16191.0,61.4399,61.4789,61.4107,61.4204,16191.0
2018-04-12 11:10:00,63.03,63.04,62.89,62.92,15990.0,61.4302,61.4399,61.2937,61.323,15990.0
2018-04-12 11:15:00,62.92,63.02,62.9,62.96,16100.0,61.323,61.4204,61.3035,61.3619,16100.0
2018-04-12 11:20:00,62.95,62.95,62.89,62.9,10807.0,61.3522,61.3522,61.2937,61.3035,10807.0
2018-04-12 11:25:00,62.9,62.96,62.88,62.91,32175.0,61.3035,61.3619,61.284,61.3132,32175.0
2018-04-12 11:30:00,62.92,62.94,62.89,62.89,12431.0,61.323,61.3424,61.2937,61.2937,12431.0
2018-04-12 11:35:00,62.89,62.94,62.89,62.94,13296.0,61.2937,61.3424,61.2937,61.3424,13296.0
2018-04-12 11:40:00,62.95,62.95,62.86,62.87,16588.0,61.3522,61.3522,61.2645,61.2742,16588.0
2018-04-12 11:45:00,62.86,62.92,62.86,62.9,31081.0,61.2645,61.323,61.2645,61.3035,31081.0
2018-04-12 11:50:00,62.9,62.91,62.87,62.91,37429.0,61.3035,61.3132,61.2742,61.3132,37429.0
2018-04-12 11:55:00,62.91,62.91,62.82,62.86,35313.0,61.3132,61.3132,61.2255,61.2645,35313.0
2018-04-12 12:00:00,62.85,62.9,62.84,62.9,19771.0,61.2547,61.3035,61.245,61.3035,19771.0
2018-04-12 12:05:00,62.89,62.91,62.89,62.91,6780.0,61.2937,61.3132,61.2937,61.3132,6780.0
2018-04-12 12:10:00,62.91,62.91,62.89,62.9,6798.0,61.3132,61.3132,61.2937,61.3035,6798.0
2018-04-12 12:15:00,62.9,62.91,62.86,62.91,12562.0,61.3035,61.3132,61.2645,61.3132,12562.0
2018-04-12 12:20:00,62.9,62.9,62.87,62.87,8141.0,61.3035,61.3035,61.2742,61.2742,8141.0
2018-04-12 12:25:00,62.87,62.89,62.85,62.89,8714.0,61.2742,61.2937,61.2547,61.2937,8714.0
2018-04-12 12:30:00,62.88,62.91,62.86,62.9,8811.0,61.284,61.3132,61.2645,61.3035,8811.0
2018-04-12 12:35:00,62.91,62.92,62.89,62.9,14485.0,61.3132,61.323,61.2937,61.3035,14485.0
2018-04-12 12:40:00,62.9,62.91,62.87,62.91,31256.0,61.3035,61.3132,61.2742,61.3132,31256.0
2018-04-12 12:45:00,62.91,62.97,62.9,62.97,18238.0,61.3132,61.3717,61.3035,61.3717,18238.0
2018-04-12 12:50:00,62.96,62.97,62.92,62.93,26247.0,61.3619,61.3717,61.323,61.3327,26247.0
2018-04-12 12:55:00,62.93,62.96,62.92,62.94,12802.0,61.3327,61.3619,61.323,61.3424,12802.0
2018-04-12 13:00:00,62.94,62.95,62.91,62.94,12632.0,61.3424,61.3522,61.3132,61.3424,12632.0
2018-04-12 13:05:00,62.94,62.95,62.89,62.92,20200.0,61.3424,61.3522,61.2937,61.323,20200.0
2018-04-12 13:10:00,62.92,62.98,62.91,62.97,9161.0,61.323,61.3814,61.3132,61.3717,9161.0
2018-04-12 13:15:00,62.97,62.97,62.9,62.92,15646.0,61.3717,61.3717,61.3035,61.323,15646.0
2018-04-12 13:20:00,62.93,62.96,62.9,62.95,40253.0,61.3327,61.3619,61.3035,61.3522,40253.0
2018-04-12 13:25:00,62.96,62.97,62.88,62.89,18896.0,61.3619,61.3717,61.284,61.2937,18896.0
2018-04-12 13:30:00,62.89,62.91,62.86,62.88,19189.0,61.2937,61.3132,61.2645,61.284,19189.0
2018-04-12 13:35:00,62.88,62.93,62.87,62.9,11385.0,61.284,61.3327,61.2742,61.3035,11385.0
2018-04-12 13:40:00,62.9,62.92,62.86,62.91,13201.0,61.3035,61.323,61.2645,61.3132,13201.0
2018-04-12 13:45:00,62.91,62.92,62.88,62.89,78356.0,61.3132,61.323,61.284,61.2937,78356.0
2018-04-12 13:50:00,62.89,62.93,62.88,62.9,8690.0,61.2937,61.3327,61.284,61.3035,8690.0
2018-04-12 13:55:00,62.9,62.9,62.82,62.84,29841.0,61.3035,61.3035,61.2255,61.245,29841.0
2018-04-12 14:00:00,62.84,62.93,62.82,62.91,24263.0,61.245,61.3327,61.2255,61.3132,24263.0
2018-04-12 14:05:00,62.9,62.9,62.88,62.9,7733.0,61.3035,61.3035,61.284,61.3035,7733.0
2018-04-12 14:10:00,62.9,62.92,62.88,62.92,15369.0,61.3035,61.323,61.284,61.323,15369.0
2018-04-12 14:15:00,62.93,62.93,62.9,62.91,12435.0,61.3327,61.3327,61.3035,61.3132,12435.0
2018-04-12 14:20:00,62.92,62.94,62.89,62.91,38956.0,61.323,61.3424,61.2937,61.3132,38956.0
2018-04-12 14:25:00,62.91,62.93,62.9,62.91,9375.0,61.3132,61.3327,61.3035,61.3132,9375.0
2018-04-12 14:30:00,62.91,62.93,62.9,62.92,11871.0,61.3132,61.3327,61.3035,61.323,11871.0
2018-04-12 14:35:00,62.92,62.93,62.89,62.92,20740.0,61.323,61.3327,61.2937,61.323,20740.0
2018-04-12 14:40:00,62.92,62.92,62.89,62.9,7531.0,61.323,61.323,61.2937,61.3035,7531.0
2018-04-12 14:45:00,62.9,62.91,62.88,62.91,20800.0,61.3035,61.3132,61.284,61.3132,20800.0
2018-04-12 14:50:00,62.91,62.91,62.88,62.9,15996.0,61.3132,61.3132,61.284,61.3035,15996.0
2018-04-12 14:55:00,62.9,62.91,62.89,62.9,9142.0,61.3035,61.3132,61.2937,61.3035,9142.0
2018-04-12 15:00:00,62.89,62.91,62.89,62.9,15452.0,61.2937,61.3132,61.2937,61.3035,15452.0
2018-04-12 15:05:00,62.9,62.91,62.89,62.89,14300.0,61.3035,61.3132,61.2937,61.2937,14300.0
2018-04-12 15:10:00,62.89,62.91,62.89,62.91,13629.0,61.2937,61.3132,61.2937,61.3132,13629.0
2018-04-12 15:15:00,62.91,62.92,62.89,62.91,18931.0,61.3132,61.323,61.2937,61.3132,18931.0
2018-04-12 15:20:00,62.9,62.93,62.9,62.91,51752.0,61.3035,61.3327,61.3035,61.3132,51752.0
2018-04-12 15:25:00,62.91,62.93,62.9,62.93,41015.0,61.3132,61.3327,61.3035,61.3327,41015.0
2018-04-12 15:30:00,62.92,62.95,62.91,62.94,45302.0,61.323,61.3522,61.3132,61.3424,45302.0
2018-04-12 15:35:00,62.94,63.03,62.94,63.03,26733.0,61.3424,61.4302,61.3424,61.4302,26733.0
2018-04-12 15:40:00,63.03,63.04,62.99,63.0,36539.0,61.4302,61.4399,61.3912,61.4009,36539.0
2018-04-12 15:45:00,63.01,63.01,62.94,62.96,105665.0,61.4107,61.4107,61.3424,61.3619,105665.0
2018-04-12 15:50:00,62.96,62.97,62.89,62.9,66520.0,61.3619,61.3717,61.2937,61.3035,66520.0
2018-04-12 15:55:00,62.9,62.94,62.89,62.91,110785.0,61.3035,61.3424,61.2937,61.3132,110785.0
2018-04-13 09:30:00,63.02,63.09,62.79,62.81,46837.0,61.4204,61.4886,61.1963,61.2157,46837.0
2018-04-13 09:35:00,62.83,62.95,62.82,62.92,9037.0,61.2352,61.3522,61.2255,61.323,9037.0
2018-04-13 09:40:00,62.9,62.96,62.9,62.94,4650.0,61.3035,61.3619,61.3035,61.3424,4650.0
2018-04-13 09:45:00,62.92,62.98,62.9,62.91,7028.0,61.323,61.3814,61.3035,61.3132,7028.0
2018-04-13 09:50:00,62.91,62.94,62.86,62.86,14206.0,61.3132,61.3424,61.2645,61.2645,14206.0
2018-04-13 09:55:00,62.85,62.87,62.77,62.86,20599.0,61.2547,61.2742,61.1768,61.2645,20599.0
2018-04-13 10:00:00,62.86,62.92,62.79,62.8,27321.0,61.2645,61.323,61.1963,61.206,27321.0
2018-04-13 10:05:00,62.8,62.83,62.49,62.65,38541.0,61.206,61.2352,60.9039,61.0598,38541.0
2018-04-13 10:10:00,62.66,62.67,62.49,62.57,25550.0,61.0696,61.0793,60.9039,60.9818,25550.0
2018-04-13 10:15:00,62.56,62.66,62.52,62.62,24293.0,60.9721,61.0696,60.9331,61.0306,24293.0
2018-04-13 10:20:00,62.62,62.7,62.55,62.56,29380.0,61.0306,61.1085,60.9623,60.9721,29380.0
2018-04-13 10:25:00,62.55,62.55,62.38,62.44,47780.0,60.9623,60.9623,60.7967,60.8551,47780.0
2018-04-13 10:30:00,62.44,62.52,62.4,62.44,24378.0,60.8551,60.9331,60.8162,60.8551,24378.0
2018-04-13 10:35:00,62.44,62.45,62.28,62.3,42232.0,60.8551,60.8649,60.6992,60.7187,42232.0
2018-04-13 10:40:00,62.29,62.37,62.23,62.25,36838.0,60.7089,60.7869,60.6505,60.67,36838.0
2018-04-13 10:45:00,62.25,62.45,62.24,62.41,20578.0,60.67,60.8649,60.6602,60.8259,20578.0
2018-04-13 10:50:00,62.41,62.41,62.36,62.37,11809.0,60.8259,60.8259,60.7772,60.7869,11809.0
2018-04-13 10:55:00,62.38,62.39,62.27,62.27,13300.0,60.7967,60.8064,60.6895,60.6895,13300.0
2018-04-13 11:00:00,62.26,62.27,62.1,62.18,40024.0,60.6797,60.6895,60.5238,60.6017,40024.0
2018-04-13 11:05:00,62.19,62.34,62.18,62.32,14198.0,60.6115,60.7577,60.6017,60.7382,14198.0
2018-04-13 11:10:00,62.32,62.34,62.28,62.3,9519.0,60.7382,60.7577,60.6992,60.7187,9519.0
2018-04-13 11:15:00,62.3,62.37,62.3,62.34,13946.0,60.7187,60.7869,60.7187,60.7577,13946.0
2018-04-13 11:20:00,62.34,62.49,62.3,62.48,34673.0,60.7577,60.9039,60.7187,60.8941,34673.0
2018-04-13 11:25:00,62.47,62.49,62.38,62.39,18171.0,60.8844,60.9039,60.7967,60.8064,18171.0
2018-04-13 11:30:00,62.39,62.39,62.31,62.35,22101.0,60.8064,60.8064,60.7284,60.7674,22101.0
2018-04-13 11:35:00,62.34,62.39,62.28,62.28,32522.0,60.7577,60.8064,60.6992,60.6992,32522.0
2018-04-13 11:40:00,62.27,62.31,62.22,62.3,23883.0,60.6895,60.7284,60.6407,60.7187,23883.0
2018-04-13 11:45:00,62.31,62.37,62.31,62.32,11136.0,60.7284,60.7869,60.7284,60.7382,11136.0
2018-04-13 11:50:00,62.32,62.32,62.18,62.2,39856.0,60.7382,60.7382,60.6017,60.6212,39856.0
2018-04-13 11:55:00,62.21,62.34,62.21,62.31,11205.0,60.631,60.7577,60.631,60.7284,11205.0
2018-04-13 12:00:00,62.32,62.4,62.31,62.34,11043.0,60.7382,60.8162,60.7284,60.7577,11043.0
2018-04-13 12:05:00,62.33,62.36,62.26,62.29,14401.0,60.7479,60.7772,60.6797,60.7089,14401.0
2018-04-13 12:10:00,62.28,62.32,62.24,62.31,9723.0,60.6992,60.7382,60.6602,60.7284,9723.0
2018-04-13 12:15:00,62.3,62.41,62.3,62.41,18977.0,60.7187,60.8259,60.7187,60.8259,18977.0
2018-04-13 12:20:00,62.4,62.43,62.37,62.37,15418.0,60.8162,60.8454,60.7869,60.7869,15418.0
2018-04-13 12:25:00,62.38,62.39,62.28,62.38,38485.0,60.7967,60.8064,60.6992,60.7967,38485.0
2018-04-13 12:30:00,62.39,62.41,62.36,62.37,15270.0,60.8064,60.8259,60.7772,60.7869,15270.0
2018-04-13 12:35:00,62.37,62.4,62.26,62.26,14175.0,60.7869,60.8162,60.6797,60.6797,14175.0
2018-04-13 12:40:00,62.26,62.31,62.23,62.24,9448.0,60.6797,60.7284,60.6505,60.6602,9448.0
2018-04-13 12:45:00,62.24,62.24,62.18,62.18,11851.0,60.6602,60.6602,60.6017,60.6017,11851.0
2018-04-13 12:50:00,62.19,62.22,62.16,62.16,10338.0,60.6115,60.6407,60.5822,60.5822,10338.0
2018-04-13 12:55:00,62.16,62.19,62.11,62.11,11888.0,60.5822,60.6115,60.5335,60.5335,11888.0
2018-04-13 13:00:00,62.12,62.17,62.08,62.08,17285.0,60.5433,60.592,60.5043,60.5043,17285.0
2018-04-13 13:05:00,62.07,62.16,62.06,62.15,13732.0,60.4945,60.5822,60.4848,60.5725,13732.0
2018-04-13 13:10:00,62.16,62.2,62.16,62.2,9300.0,60.5822,60.6212,60.5822,60.6212,9300.0
2018-04-13 13:15:00,62.21,62.24,62.17,62.17,8259.0,60.631,60.6602,60.592,60.592,8259.0
2018-04-13 13:20:00,62.16,62.22,62.16,62.17,10290.0,60.5822,60.6407,60.5822,60.592,10290.0
2018-04-13 13:25:00,62.16,62.19,62.16,62.17,8655.0,60.5822,60.6115,60.5822,60.592,8655.0
2018-04-13 13:30:00,62.17,62.18,62.11,62.16,14899.0,60.592,60.6017,60.5335,60.5822,14899.0
2018-04-13 13:35:00,62.13,62.15,62.1,62.11,8632.0,60.553,60.5725,60.5238,60.5335,8632.0
2018-04-13 13:40:00,62.1,62.14,62.1,62.13,9150.0,60.5238,60.5628,60.5238,60.553,9150.0
2018-04-13 13:45:00,62.14,62.14,62.1,62.11,10829.0,60.5628,60.5628,60.5238,60.5335,10829.0
2018-04-13 13:50:00,62.11,62.13,62.1,62.12,10445.0,60.5335,60.553,60.5238,60.5433,10445.0
2018-04-13 13:55:00,62.11,62.11,62.05,62.06,17788.0,60.5335,60.5335,60.475,60.4848,17788.0
2018-04-13 14:00:00,62.06,62.07,61.95,61.96,25429.0,60.4848,60.4945,60.3776,60.3873,25429.0
2018-04-13 14:05:00,61.96,61.97,61.87,61.94,54852.0,60.3873,60.3971,60.2996,60.3678,54852.0
2018-04-13 14:10:00,61.94,61.96,61.9,61.93,9667.0,60.3678,60.3873,60.3288,60.3581,9667.0
2018-04-13 14:15:00,61.93,61.94,61.86,61.88,24804.0,60.3581,60.3678,60.2899,60.3094,24804.0
2018-04-13 14:20:00,61.88,61.93,61.86,61.89,20978.0,60.3094,60.3581,60.2899,60.3191,20978.0
2018-04-13 14:25:00,61.89,61.92,61.86,61.9,17659.0,60.3191,60.3483,60.2899,60.3288,17659.0
2018-04-13 14:30:00,61.89,62.0,61.84,61.96,19789.0,60.3191,60.4263,60.2704,60.3873,19789.0
2018-04-13 14:35:00,61.95,61.97,61.94,61.97,15609.0,60.3776,60.3971,60.3678,60.3971,15609.0
2018-04-13 14:40:00,61.97,61.97,61.95,61.96,11568.0,60.3971,60.3971,60.3776,60.3873,11568.0
2018-04-13 14:45:00,61.96,61.98,61.88,61.89,16140.0,60.3873,60.4068,60.3094,60.3191,16140.0
2018-04-13 14:50:00,61.89,61.9,61.8,61.8,26255.0,60.3191,60.3288,60.2314,60.2314,26255.0
2018-04-13 14:55:00,61.81,61.84,61.77,61.81,15430.0,60.2411,60.2704,60.2021,60.2411,15430.0
2018-04-13 15:00:00,61.8,61.83,61.79,61.8,35986.0,60.2314,60.2606,60.2216,60.2314,35986.0
2018-04-13 15:05:00,61.82,61.83,61.76,61.81,23313.0,60.2509,60.2606,60.1924,60.2411,23313.0
2018-04-13 15:10:00,61.81,61.85,61.81,61.85,17320.0,60.2411,60.2801,60.2411,60.2801,17320.0
2018-04-13 15:15:00,61.84,61.84,61.7,61.71,23985.0,60.2704,60.2704,60.1339,60.1437,23985.0
2018-04-13 15:20:00,61.72,61.79,61.72,61.77,50776.0,60.1534,60.2216,60.1534,60.2021,50776.0
2018-04-13 15:25:00,61.76,61.79,61.72,61.75,41350.0,60.1924,60.2216,60.1534,60.1827,41350.0
2018-04-13 15:30:00,61.74,61.78,61.67,61.75,86361.0,60.1729,60.2119,60.1047,60.1827,86361.0
2018-04-13 15:35:00,61.75,61.78,61.71,61.78,37146.0,60.1827,60.2119,60.1437,60.2119,37146.0
2018-04-13 15:40:00,61.78,61.97,61.78,61.94,84117.0,60.2119,60.3971,60.2119,60.3678,84117.0
2018-04-13 15:45:00,61.94,61.99,61.85,61.9,68628.0,60.3678,60.4166,60.2801,60.3288,68628.0
2018-04-13 15:50:00,61.9,61.92,61.87,61.89,71880.0,60.3288,60.3483,60.2996,60.3191,71880.0
2018-04-13 15:55:00,61.88,61.89,61.8,61.84,116028.0,60.3094,60.3191,60.2314,60.2704,116028.0
2018-04-16 09:30:00,62.24,62.67,62.24,62.26,51258.0,60.6602,61.0793,60.6602,60.6797,51258.0
2018-04-16 09:35:00,62.26,62.26,62.06,62.16,11605.0,60.6797,60.6797,60.4848,60.5822,11605.0
2018-04-16 09:40:00,62.12,62.12,61.78,61.86,26617.0,60.5433,60.5433,60.2119,60.2899,26617.0
2018-04-16 09:45:00,61.87,62.0,61.85,61.85,19748.0,60.2996,60.4263,60.2801,60.2801,19748.0
2018-04-16 09:50:00,61.83,61.94,61.74,61.9,30249.0,60.2606,60.3678,60.1729,60.3288,30249.0
2018-04-16 09:55:00,61.89,61.91,61.7,61.89,31238.0,60.3191,60.3386,60.1339,60.3191,31238.0
2018-04-16 10:00:00,61.91,62.03,61.9,62.01,21667.0,60.3386,60.4555,60.3288,60.4361,21667.0
2018-04-16 10:05:00,62.01,62.13,61.91,62.04,17704.0,60.4361,60.553,60.3386,60.4653,17704.0
2018-04-16 10:10:00,62.01,62.09,61.98,62.09,13356.0,60.4361,60.514,60.4068,60.514,13356.0
2018-04-16 10:15:00,62.08,62.18,62.02,62.15,18041.0,60.5043,60.6017,60.4458,60.5725,18041.0
2018-04-16 10:20:00,62.16,62.29,62.09,62.23,81645.0,60.5822,60.7089,60.514,60.6505,81645.0
2018-04-16 10:25:00,62.24,62.42,62.24,62.41,117311.0,60.6602,60.8356,60.6602,60.8259,117311.0
2018-04-16 10:30:00,62.4,62.44,62.38,62.39,7000.0,60.8162,60.8551,60.7967,60.8064,7000.0
2018-04-16 10:35:00,62.38,62.39,62.33,62.33,14640.0,60.7967,60.8064,60.7479,60.7479,14640.0
2018-04-16 10:40:00,62.32,62.35,62.24,62.35,12200.0,60.7382,60.7674,60.6602,60.7674,12200.0
2018-04-16 10:45:00,62.35,62.35,62.24,62.29,12403.0,60.7674,60.7674,60.6602,60.7089,12403.0
2018-04-16 10:50:00,62.28,62.38,62.25,62.37,25555.0,60.6992,60.7967,60.67,60.7869,25555.0
2018-04-16 10:55:00,62.38,62.39,62.33,62.34,16817.0,60.7967,60.8064,60.7479,60.7577,16817.0
2018-04-16 11:00:00,62.34,62.37,62.3,62.31,10538.0,60.7577,60.7869,60.7187,60.7284,10538.0
2018-04-16 11:05:00,62.31,62.45,62.29,62.44,12948.0,60.7284,60.8649,60.7089,60.8551,12948.0
2018-04-16 11:10:00,62.44,62.45,62.3,62.35,15142.0,60.8551,60.8649,60.7187,60.7674,15142.0
2018-04-16 11:15:00,62.34,62.39,62.29,62.38,12595.0,60.7577,60.8064,60.7089,60.7967,12595.0
2018-04-16 11:20:00,62.38,62.44,62.38,62.42,8904.0,60.7967,60.8551,60.7967,60.8356,8904.0
2018-04-16 11:25:00,62.42,62.43,62.36,62.41,12631.0,60.8356,60.8454,60.7772,60.8259,12631.0
2018-04-16 11:30:00,62.41,62.42,62.36,62.37,15477.0,60.8259,60.8356,60.7772,60.7869,15477.0
2018-04-16 11:35:00,62.37,62.49,62.37,62.46,13497.0,60.7869,60.9039,60.7869,60.8746,13497.0
2018-04-16 11:40:00,62.47,62.47,62.4,62.43,14555.0,60.8844,60.8844,60.8162,60.8454,14555.0
2018-04-16 11:45:00,62.43,62.47,62.41,62.42,17127.0,60.8454,60.8844,60.8259,60.8356,17127.0
2018-04-16 11:50:00,62.42,62.44,62.33,62.33,12230.0,60.8356,60.8551,60.7479,60.7479,12230.0
2018-04-16 11:55:00,62.33,62.46,62.33,62.46,15032.0,60.7479,60.8746,60.7479,60.8746,15032.0
2018-04-16 12:00:00,62.46,62.54,62.45,62.52,18479.0,60.8746,60.9526,60.8649,60.9331,18479.0
2018-04-16 12:05:00,62.52,62.54,62.45,62.45,9384.0,60.9331,60.9526,60.8649,60.8649,9384.0
2018-04-16 12:10:00,62.46,62.48,62.4,62.45,20697.0,60.8746,60.8941,60.8162,60.8649,20697.0
2018-04-16 12:15:00,62.45,62.46,62.37,62.37,8300.0,60.8649,60.8746,60.7869,60.7869,8300.0
2018-04-16 12:20:00,62.38,62.41,62.36,62.4,10700.0,60.7967,60.8259,60.7772,60.8162,10700.0
2018-04-16 12:25:00,62.41,62.43,62.37,62.38,9303.0,60.8259,60.8454,60.7869,60.7967,9303.0
2018-04-16 12:30:00,62.39,62.44,62.37,62.41,13975.0,60.8064,60.8551,60.7869,60.8259,13975.0
2018-04-16 12:35:00,62.42,62.46,62.41,62.44,13436.0,60.8356,60.8746,60.8259,60.8551,13436.0
2018-04-16 12:40:00,62.44,62.47,62.41,62.47,18234.0,60.8551,60.8844,60.8259,60.8844,18234.0
2018-04-16 12:45:00,62.47,62.55,62.45,62.55,19850.0,60.8844,60.9623,60.8649,60.9623,19850.0
2018-04-16 12:50:00,62.54,62.58,62.54,62.56,10751.0,60.9526,60.9916,60.9526,60.9721,10751.0
2018-04-16 12:55:00,62.56,62.56,62.51,62.52,10788.0,60.9721,60.9721,60.9234,60.9331,10788.0
2018-04-16 13:00:00,62.5,62.56,62.5,62.53,9187.0,60.9136,60.9721,60.9136,60.9429,9187.0
2018-04-16 13:05:00,62.53,62.57,62.52,62.54,8701.0,60.9429,60.9818,60.9331,60.9526,8701.0
2018-04-16 13:10:00,62.54,62.56,62.51,62.55,6754.0,60.9526,60.9721,60.9234,60.9623,6754.0
2018-04-16 13:15:00,62.55,62.6,62.52,62.6,16516.0,60.9623,61.0111,60.9331,61.0111,16516.0
2018-04-16 13:20:00,62.6,62.71,62.6,62.69,38435.0,61.0111,61.1183,61.0111,61.0988,38435.0
2018-04-16 13:25:00,62.7,62.7,62.63,62.69,22972.0,61.1085,61.1085,61.0403,61.0988,22972.0
2018-04-16 13:30:00,62.69,62.78,62.68,62.77,25362.0,61.0988,61.1865,61.089,61.1768,25362.0
2018-04-16 13:35:00,62.78,62.83,62.76,62.81,18544.0,61.1865,61.2352,61.167,61.2157,18544.0
2018-04-16 13:40:00,62.81,62.85,62.78,62.82,20419.0,61.2157,61.2547,61.1865,61.2255,20419.0
2018-04-16 13:45:00,62.82,62.88,62.82,62.84,16362.0,61.2255,61.284,61.2255,61.245,16362.0
2018-04-16 13:50:00,62.83,62.85,62.78,62.85,11612.0,61.2352,61.2547,61.1865,61.2547,11612.0
2018-04-16 13:55:00,62.85,62.87,62.82,62.85,13788.0,61.2547,61.2742,61.2255,61.2547,13788.0
2018-04-16 14:00:00,62.85,62.93,62.84,62.86,36186.0,61.2547,61.3327,61.245,61.2645,36186.0
2018-04-16 14:05:00,62.87,62.89,62.82,62.88,38293.0,61.2742,61.2937,61.2255,61.284,38293.0
2018-04-16 14:10:00,62.87,62.91,62.8,62.8,19138.0,61.2742,61.3132,61.206,61.206,19138.0
2018-04-16 14:15:00,62.8,62.81,62.71,62.77,11875.0,61.206,61.2157,61.1183,61.1768,11875.0
2018-04-16 14:20:00,62.77,62.82,62.77,62.82,9307.0,61.1768,61.2255,61.1768,61.2255,9307.0
2018-04-16 14:25:00,62.82,62.82,62.76,62.78,22161.0,61.2255,61.2255,61.167,61.1865,22161.0
2018-04-16 14:30:00,62.78,62.8,62.76,62.79,7088.0,61.1865,61.206,61.167,61.1963,7088.0
2018-04-16 14:35:00,62.8,62.84,62.79,62.79,7989.0,61.206,61.245,61.1963,61.1963,7989.0
2018-04-16 14:40:00,62.8,62.8,62.74,62.76,7409.0,61.206,61.206,61.1475,61.167,7409.0
2018-04-16 14:45:00,62.75,62.79,62.72,62.75,11096.0,61.1573,61.1963,61.128,61.1573,11096.0
2018-04-16 14:50:00,62.74,62.76,62.71,62.72,17624.0,61.1475,61.167,61.1183,61.128,17624.0
2018-04-16 14:55:00,62.71,62.73,62.63,62.69,19023.0,61.1183,61.1378,61.0403,61.0988,19023.0
2018-04-16 15:00:00,62.69,62.74,62.69,62.73,9800.0,61.0988,61.1475,61.0988,61.1378,9800.0
2018-04-16 15:05:00,62.73,62.74,62.7,62.72,4482.0,61.1378,61.1475,61.1085,61.128,4482.0
2018-04-16 15:10:00,62.71,62.72,62.63,62.69,19337.0,61.1183,61.128,61.0403,61.0988,19337.0
2018-04-16 15:15:00,62.69,62.7,62.63,62.66,15077.0,61.0988,61.1085,61.0403,61.0696,15077.0
2018-04-16 15:20:00,62.66,62.67,62.59,62.59,14379.0,61.0696,61.0793,61.0013,61.0013,14379.0
2018-04-16 15:25:00,62.59,62.68,62.58,62.66,14695.0,61.0013,61.089,60.9916,61.0696,14695.0
2018-04-16 15:30:00,62.66,62.68,62.66,62.67,11245.0,61.0696,61.089,61.0696,61.0793,11245.0
2018-04-16 15:35:00,62.66,62.69,62.64,62.69,23392.0,61.0696,61.0988,61.0501,61.0988,23392.0
2018-04-16 15:40:00,62.69,62.75,62.68,62.75,20925.0,61.0988,61.1573,61.089,61.1573,20925.0
2018-04-16 15:45:00,62.74,62.74,62.66,62.7,38153.0,61.1475,61.1475,61.0696,61.1085,38153.0
2018-04-16 15:50:00,62.7,62.76,62.7,62.73,30500.0,61.1085,61.167,61.1085,61.1378,30500.0
2018-04-16 15:55:00,62.73,62.73,62.62,62.63,73677.0,61.1378,61.1378,61.0306,61.0403,73677.0
2018-04-17 09:30:00,62.89,63.03,62.55,62.7,34861.0,61.2937,61.4302,60.9623,61.1085,34861.0
2018-04-17 09:35:00,62.74,62.83,62.46,62.52,18585.0,61.1475,61.2352,60.8746,60.9331,18585.0
2018-04-17 09:40:00,62.55,62.76,62.52,62.64,10061.0,60.9623,61.167,60.9331,61.0501,10061.0
2018-04-17 09:45:00,62.64,62.65,62.51,62.55,6404.0,61.0501,61.0598,60.9234,60.9623,6404.0
2018-04-17 09:50:00,62.56,62.62,62.51,62.54,20291.0,60.9721,61.0306,60.9234,60.9526,20291.0
2018-04-17 09:55:00,62.54,62.65,62.49,62.52,17810.0,60.9526,61.0598,60.9039,60.9331,17810.0
2018-04-17 10:00:00,62.53,62.58,62.49,62.53,14623.0,60.9429,60.9916,60.9039,60.9429,14623.0
2018-04-17 10:05:00,62.53,62.63,62.49,62.6,12613.0,60.9429,61.0403,60.9039,61.0111,12613.0
2018-04-17 10:10:00,62.61,62.69,62.56,62.64,19398.0,61.0208,61.0988,60.9721,61.0501,19398.0
2018-04-17 10:15:00,62.64,62.67,62.59,62.64,14745.0,61.0501,61.0793,61.0013,61.0501,14745.0
2018-04-17 10:20:00,62.66,62.75,62.66,62.71,31241.0,61.0696,61.1573,61.0696,61.1183,31241.0
2018-04-17 10:25:00,62.72,62.76,62.71,62.72,14184.0,61.128,61.167,61.1183,61.128,14184.0
2018-04-17 10:30:00,62.73,62.75,62.69,62.73,26801.0,61.1378,61.1573,61.0988,61.1378,26801.0
2018-04-17 10:35:00,62.73,62.82,62.67,62.81,15037.0,61.1378,61.2255,61.0793,61.2157,15037.0
2018-04-17 10:40:00,62.82,62.94,62.79,62.94,31901.0,61.2255,61.3424,61.1963,61.3424,31901.0
2018-04-17 10:45:00,62.94,63.0,62.89,62.98,36999.0,61.3424,61.4009,61.2937,61.3814,36999.0
2018-04-17 10:50:00,62.98,63.08,62.98,63.07,17283.0,61.3814,61.4789,61.3814,61.4691,17283.0
2018-04-17 10:55:00,63.06,63.1,63.04,63.08,17452.0,61.4594,61.4984,61.4399,61.4789,17452.0
2018-04-17 11:00:00,63.09,63.24,63.09,63.24,34656.0,61.4886,61.6348,61.4886,61.6348,34656.0
2018-04-17 11:05:00,63.23,63.34,63.23,63.27,36487.0,61.6251,61.7323,61.6251,61.6641,36487.0
2018-04-17 11:10:00,63.27,63.38,63.27,63.32,35816.0,61.6641,61.7713,61.6641,61.7128,35816.0
2018-04-17 11:15:00,63.32,63.34,63.22,63.23,10481.0,61.7128,61.7323,61.6153,61.6251,10481.0
2018-04-17 11:20:00,63.22,63.37,63.21,63.37,16948.0,61.6153,61.7615,61.6056,61.7615,16948.0
2018-04-17 11:25:00,63.38,63.44,63.34,63.44,45122.0,61.7713,61.8298,61.7323,61.8298,45122.0
2018-04-17 11:30:00,63.44,63.47,63.38,63.39,19102.0,61.8298,61.859,61.7713,61.781,19102.0
2018-04-17 11:35:00,63.4,63.46,63.38,63.39,17823.0,61.7908,61.8492,61.7713,61.781,17823.0
2018-04-17 11:40:00,63.39,63.39,63.29,63.29,17265.0,61.781,61.781,61.6836,61.6836,17265.0
2018-04-17 11:45:00,63.3,63.45,63.3,63.44,21891.0,61.6933,61.8395,61.6933,61.8298,21891.0
2018-04-17 11:50:00,63.44,63.51,63.41,63.5,25277.0,61.8298,61.898,61.8005,61.8882,25277.0
2018-04-17 11:55:00,63.51,63.52,63.42,63.42,30100.0,61.898,61.9077,61.8103,61.8103,30100.0
2018-04-17 12:00:00,63.43,63.47,63.4,63.43,10827.0,61.82,61.859,61.7908,61.82,10827.0
2018-04-17 12:05:00,63.42,63.46,63.4,63.42,14695.0,61.8103,61.8492,61.7908,61.8103,14695.0
2018-04-17 12:10:00,63.43,63.47,63.43,63.46,13016.0,61.82,61.859,61.82,61.8492,13016.0
2018-04-17 12:15:00,63.45,63.46,63.42,63.44,17006.0,61.8395,61.8492,61.8103,61.8298,17006.0
2018-04-17 12:20:00,63.44,63.5,63.42,63.48,20052.0,61.8298,61.8882,61.8103,61.8687,20052.0
2018-04-17 12:25:00,63.48,63.49,63.44,63.47,9991.0,61.8687,61.8785,61.8298,61.859,9991.0
2018-04-17 12:30:00,63.47,63.47,63.42,63.43,20440.0,61.859,61.859,61.8103,61.82,20440.0
2018-04-17 12:35:00,63.43,63.43,63.38,63.4,30910.0,61.82,61.82,61.7713,61.7908,30910.0
2018-04-17 12:40:00,63.39,63.4,63.35,63.35,27126.0,61.781,61.7908,61.742,61.742,27126.0
2018-04-17 12:45:00,63.34,63.35,63.32,63.32,18187.0,61.7323,61.742,61.7128,61.7128,18187.0
2018-04-17 12:50:00,63.32,63.34,63.31,63.32,18131.0,61.7128,61.7323,61.7031,61.7128,18131.0
2018-04-17 12:55:00,63.31,63.32,63.24,63.29,15215.0,61.7031,61.7128,61.6348,61.6836,15215.0
2018-04-17 13:00:00,63.29,63.29,63.21,63.24,11182.0,61.6836,61.6836,61.6056,61.6348,11182.0
2018-04-17 13:05:00,63.25,63.3,63.24,63.3,10631.0,61.6446,61.6933,61.6348,61.6933,10631.0
2018-04-17 13:10:00,63.31,63.33,63.28,63.29,10055.0,61.7031,61.7225,61.6738,61.6836,10055.0
2018-04-17 13:15:00,63.29,63.29,63.25,63.29,19979.0,61.6836,61.6836,61.6446,61.6836,19979.0
2018-04-17 13:20:00,63.29,63.35,63.27,63.33,12866.0,61.6836,61.742,61.6641,61.7225,12866.0
2018-04-17 13:25:00,63.32,63.34,63.29,63.34,6074.0,61.7128,61.7323,61.6836,61.7323,6074.0
2018-04-17 13:30:00,63.34,63.34,63.27,63.29,7200.0,61.7323,61.7323,61.6641,61.6836,7200.0
2018-04-17 13:35:00,63.29,63.33,63.27,63.28,10972.0,61.6836,61.7225,61.6641,61.6738,10972.0
2018-04-17 13:40:00,63.26,63.28,63.24,63.24,7603.0,61.6543,61.6738,61.6348,61.6348,7603.0
2018-04-17 13:45:00,63.24,63.29,63.21,63.25,13625.0,61.6348,61.6836,61.6056,61.6446,13625.0
2018-04-17 13:50:00,63.25,63.29,63.2,63.25,13373.0,61.6446,61.6836,61.5958,61.6446,13373.0
2018-04-17 13:55:00,63.26,63.26,63.2,63.24,11527.0,61.6543,61.6543,61.5958,61.6348,11527.0
2018-04-17 14:00:00,63.23,63.29,63.22,63.27,14783.0,61.6251,61.6836,61.6153,61.6641,14783.0
2018-04-17 14:05:00,63.27,63.27,63.24,63.24,5872.0,61.6641,61.6641,61.6348,61.6348,5872.0
2018-04-17 14:10:00,63.24,63.24,63.17,63.22,18464.0,61.6348,61.6348,61.5666,61.6153,18464.0
2018-04-17 14:15:00,63.21,63.22,63.18,63.19,11939.0,61.6056,61.6153,61.5764,61.5861,11939.0
2018-04-17 14:20:00,63.19,63.19,63.03,63.03,12557.0,61.5861,61.5861,61.4302,61.4302,12557.0
2018-04-17 14:25:00,63.05,63.1,63.03,63.04,18401.0,61.4497,61.4984,61.4302,61.4399,18401.0
2018-04-17 14:30:00,63.05,63.07,62.99,63.01,21565.0,61.4497,61.4691,61.3912,61.4107,21565.0
2018-04-17 14:35:00,63.02,63.04,62.98,62.98,16701.0,61.4204,61.4399,61.3814,61.3814,16701.0
2018-04-17 14:40:00,62.99,63.0,62.94,62.96,13060.0,61.3912,61.4009,61.3424,61.3619,13060.0
2018-04-17 14:45:00,62.96,63.0,62.95,62.97,12911.0,61.3619,61.4009,61.3522,61.3717,12911.0
2018-04-17 14:50:00,62.96,63.0,62.95,62.95,24181.0,61.3619,61.4009,61.3522,61.3522,24181.0
2018-04-17 14:55:00,62.96,62.99,62.91,62.97,17459.0,61.3619,61.3912,61.3132,61.3717,17459.0
2018-04-17 15:00:00,62.98,63.05,62.97,63.02,11109.0,61.3814,61.4497,61.3717,61.4204,11109.0
2018-04-17 15:05:00,63.02,63.08,63.02,63.06,15191.0,61.4204,61.4789,61.4204,61.4594,15191.0
2018-04-17 15:10:00,63.07,63.1,63.03,63.04,19876.0,61.4691,61.4984,61.4302,61.4399,19876.0
2018-04-17 15:15:00,63.04,63.06,62.99,63.03,16928.0,61.4399,61.4594,61.3912,61.4302,16928.0
2018-04-17 15:20:00,63.04,63.06,63.03,63.03,20094.0,61.4399,61.4594,61.4302,61.4302,20094.0
2018-04-17 15:25:00,63.03,63.03,62.98,63.0,16389.0,61.4302,61.4302,61.3814,61.4009,16389.0
2018-04-17 15:30:00,63.0,63.06,62.95,62.98,39715.0,61.4009,61.4594,61.3522,61.3814,39715.0
2018-04-17 15:35:00,62.98,63.01,62.95,62.96,27371.0,61.3814,61.4107,61.3522,61.3619,27371.0
2018-04-17 15:40:00,62.97,63.06,62.96,63.05,44356.0,61.3717,61.4594,61.3619,61.4497,44356.0
2018-04-17 15:45:00,63.06,63.06,63.03,63.05,56006.0,61.4594,61.4594,61.4302,61.4497,56006.0
2018-04-17 15:50:00,63.05,63.09,62.88,62.89,55615.0,61.4497,61.4886,61.284,61.2937,55615.0
2018-04-17 15:55:00,62.89,62.92,62.85,62.9,106119.0,61.2937,61.323,61.2547,61.3035,106119.0
2018-04-18 09:30:00,62.97,62.97,62.62,62.63,35541.0,61.3717,61.3717,61.0306,61.0403,35541.0
2018-04-18 09:35:00,62.66,62.72,62.59,62.71,26036.0,61.0696,61.128,61.0013,61.1183,26036.0
2018-04-18 09:40:00,62.67,62.73,62.48,62.52,22811.0,61.0793,61.1378,60.8941,60.9331,22811.0
2018-04-18 09:45:00,62.51,62.7,62.51,62.69,25126.0,60.9234,61.1085,60.9234,61.0988,25126.0
2018-04-18 09:50:00,62.71,62.74,62.62,62.63,16013.0,61.1183,61.1475,61.0306,61.0403,16013.0
2018-04-18 09:55:00,62.63,62.71,62.63,62.71,13407.0,61.0403,61.1183,61.0403,61.1183,13407.0
2018-04-18 10:00:00,62.71,62.71,62.5,62.59,14201.0,61.1183,61.1183,60.9136,61.0013,14201.0
2018-04-18 10:05:00,62.58,62.68,62.55,62.6,20029.0,60.9916,61.089,60.9623,61.0111,20029.0
2018-04-18 10:10:00,62.6,62.63,62.57,62.63,18784.0,61.0111,61.0403,60.9818,61.0403,18784.0
2018-04-18 10:15:00,62.65,62.82,62.65,62.82,26463.0,61.0598,61.2255,61.0598,61.2255,26463.0
2018-04-18 10:20:00,62.81,62.82,62.71,62.77,17825.0,61.2157,61.2255,61.1183,61.1768,17825.0
2018-04-18 10:25:00,62.77,62.87,62.73,62.87,20085.0,61.1768,61.2742,61.1378,61.2742,20085.0
2018-04-18 10:30:00,62.86,62.9,62.75,62.8,30540.0,61.2645,61.3035,61.1573,61.206,30540.0
2018-04-18 10:35:00,62.8,62.9,62.74,62.86,40606.0,61.206,61.3035,61.1475,61.2645,40606.0
2018-04-18 10:40:00,62.86,62.86,62.75,62.78,27646.0,61.2645,61.2645,61.1573,61.1865,27646.0
2018-04-18 10:45:00,62.78,62.84,62.71,62.75,100236.0,61.1865,61.245,61.1183,61.1573,100236.0
2018-04-18 10:50:00,62.75,62.79,62.63,62.68,142210.0,61.1573,61.1963,61.0403,61.089,142210.0
2018-04-18 10:55:00,62.68,62.82,62.66,62.78,65992.0,61.089,61.2255,61.0696,61.1865,65992.0
2018-04-18 11:00:00,62.78,62.98,62.78,62.93,130561.0,61.1865,61.3814,61.1865,61.3327,130561.0
2018-04-18 11:05:00,62.93,63.21,62.92,63.19,140300.0,61.3327,61.6056,61.323,61.5861,140300.0
2018-04-18 11:10:00,63.19,63.22,63.13,63.22,41275.0,61.5861,61.6153,61.5276,61.6153,41275.0
2018-04-18 11:15:00,63.22,63.25,63.05,63.07,23243.0,61.6153,61.6446,61.4497,61.4691,23243.0
2018-04-18 11:20:00,63.09,63.09,62.95,62.97,8050.0,61.4886,61.4886,61.3522,61.3717,8050.0
2018-04-18 11:25:00,62.95,63.0,62.95,62.98,7400.0,61.3522,61.4009,61.3522,61.3814,7400.0
2018-04-18 11:30:00,62.97,62.99,62.89,62.93,10740.0,61.3717,61.3912,61.2937,61.3327,10740.0
2018-04-18 11:35:00,62.94,62.99,62.91,62.98,11687.0,61.3424,61.3912,61.3132,61.3814,11687.0
2018-04-18 11:40:00,62.97,62.97,62.89,62.92,24290.0,61.3717,61.3717,61.2937,61.323,24290.0
2018-04-18 11:45:00,62.9,62.92,62.87,62.92,7858.0,61.3035,61.323,61.2742,61.323,7858.0
2018-04-18 11:50:00,62.92,62.93,62.9,62.93,6258.0,61.323,61.3327,61.3035,61.3327,6258.0
2018-04-18 11:55:00,62.92,62.92,62.84,62.85,10874.0,61.323,61.323,61.245,61.2547,10874.0
2018-04-18 12:00:00,62.85,62.86,62.81,62.82,13035.0,61.2547,61.2645,61.2157,61.2255,13035.0
2018-04-18 12:05:00,62.81,62.82,62.75,62.81,10050.0,61.2157,61.2255,61.1573,61.2157,10050.0
2018-04-18 12:10:00,62.81,62.83,62.79,62.83,13002.0,61.2157,61.2352,61.1963,61.2352,13002.0
2018-04-18 12:15:00,62.82,62.83,62.8,62.81,4100.0,61.2255,61.2352,61.206,61.2157,4100.0
2018-04-18 12:20:00,62.8,62.85,62.77,62.83,17656.0,61.206,61.2547,61.1768,61.2352,17656.0
2018-04-18 12:25:00,62.83,62.84,62.79,62.84,9536.0,61.2352,61.245,61.1963,61.245,9536.0
2018-04-18 12:30:00,62.84,62.85,62.8,62.8,3581.0,61.245,61.2547,61.206,61.206,3581.0
2018-04-18 12:35:00,62.8,62.8,62.77,62.78,16050.0,61.206,61.206,61.1768,61.1865,16050.0
2018-04-18 12:40:00,62.78,62.8,62.76,62.78,12418.0,61.1865,61.206,61.167,61.1865,12418.0
2018-04-18 12:45:00,62.78,62.87,62.77,62.85,29965.0,61.1865,61.2742,61.1768,61.2547,29965.0
2018-04-18 12:50:00,62.86,62.87,62.83,62.85,9889.0,61.2645,61.2742,61.2352,61.2547,9889.0
2018-04-18 12:55:00,62.84,62.88,62.84,62.87,9165.0,61.245,61.284,61.245,61.2742,9165.0
2018-04-18 13:00:00,62.87,62.98,62.85,62.98,13473.0,61.2742,61.3814,61.2547,61.3814,13473.0
2018-04-18 13:05:00,62.98,62.98,62.94,62.98,14903.0,61.3814,61.3814,61.3424,61.3814,14903.0
2018-04-18 13:10:00,62.98,63.08,62.98,63.08,12250.0,61.3814,61.4789,61.3814,61.4789,12250.0
2018-04-18 13:15:00,63.08,63.11,63.05,63.11,14134.0,61.4789,61.5081,61.4497,61.5081,14134.0
2018-04-18 13:20:00,63.12,63.13,63.11,63.12,6907.0,61.5179,61.5276,61.5081,61.5179,6907.0
2018-04-18 13:25:00,63.12,63.13,63.11,63.13,7265.0,61.5179,61.5276,61.5081,61.5276,7265.0
2018-04-18 13:30:00,63.13,63.14,63.03,63.03,10022.0,61.5276,61.5374,61.4302,61.4302,10022.0
2018-04-18 13:35:00,63.04,63.08,63.03,63.05,8600.0,61.4399,61.4789,61.4302,61.4497,8600.0
2018-04-18 13:40:00,63.04,63.04,62.94,62.95,13195.0,61.4399,61.4399,61.3424,61.3522,13195.0
2018-04-18 13:45:00,62.95,62.96,62.89,62.91,14930.0,61.3522,61.3619,61.2937,61.3132,14930.0
2018-04-18 13:50:00,62.92,62.92,62.82,62.82,17072.0,61.323,61.323,61.2255,61.2255,17072.0
2018-04-18 13:55:00,62.82,62.9,62.82,62.84,18758.0,61.2255,61.3035,61.2255,61.245,18758.0
2018-04-18 14:00:00,62.85,62.85,62.8,62.82,9890.0,61.2547,61.2547,61.206,61.2255,9890.0
2018-04-18 14:05:00,62.82,62.9,62.82,62.87,16412.0,61.2255,61.3035,61.2255,61.2742,16412.0
2018-04-18 14:10:00,62.88,62.9,62.86,62.89,16168.0,61.284,61.3035,61.2645,61.2937,16168.0
2018-04-18 14:15:00,62.89,62.93,62.88,62.91,16420.0,61.2937,61.3327,61.284,61.3132,16420.0
2018-04-18 14:20:00,62.91,62.96,62.89,62.89,10300.0,61.3132,61.3619,61.2937,61.2937,10300.0
2018-04-18 14:25:00,62.89,62.9,62.87,62.89,8444.0,61.2937,61.3035,61.2742,61.2937,8444.0
2018-04-18 14:30:00,62.89,62.91,62.88,62.89,6650.0,61.2937,61.3132,61.284,61.2937,6650.0
2018-04-18 14:35:00,62.89,62.92,62.89,62.89,6697.0,61.2937,61.323,61.2937,61.2937,6697.0
2018-04-18 14:40:00,62.88,62.9,62.88,62.89,8082.0,61.284,61.3035,61.284,61.2937,8082.0
2018-04-18 14:45:00,62.9,62.9,62.87,62.88,14859.0,61.3035,61.3035,61.2742,61.284,14859.0
2018-04-18 14:50:00,62.88,62.9,62.87,62.89,10211.0,61.284,61.3035,61.2742,61.2937,10211.0
2018-04-18 14:55:00,62.89,62.92,62.81,62.82,14983.0,61.2937,61.323,61.2157,61.2255,14983.0
2018-04-18 15:00:00,62.81,62.89,62.81,62.89,11579.0,61.2157,61.2937,61.2157,61.2937,11579.0
2018-04-18 15:05:00,62.89,62.91,62.88,62.88,8350.0,61.2937,61.3132,61.284,61.284,8350.0
2018-04-18 15:10:00,62.88,62.9,62.86,62.86,13074.0,61.284,61.3035,61.2645,61.2645,13074.0
2018-04-18 15:15:00,62.86,62.88,62.85,62.86,9613.0,61.2645,61.284,61.2547,61.2645,9613.0
2018-04-18 15:20:00,62.86,62.87,62.82,62.83,11000.0,61.2645,61.2742,61.2255,61.2352,11000.0
2018-04-18 15:25:00,62.83,62.84,62.82,62.83,13690.0,61.2352,61.245,61.2255,61.2352,13690.0
2018-04-18 15:30:00,62.84,62.88,62.84,62.88,20681.0,61.245,61.284,61.245,61.284,20681.0
2018-04-18 15:35:00,62.88,62.88,62.84,62.86,24273.0,61.284,61.284,61.245,61.2645,24273.0
2018-04-18 15:40:00,62.86,62.86,62.82,62.86,25892.0,61.2645,61.2645,61.2255,61.2645,25892.0
2018-04-18 15:45:00,62.86,62.86,62.84,62.84,25442.0,61.2645,61.2645,61.245,61.245,25442.0
2018-04-18 15:50:00,62.84,62.85,62.75,62.77,57253.0,61.245,61.2547,61.1573,61.1768,57253.0
2018-04-18 15:55:00,62.77,62.8,62.74,62.78,85228.0,61.1768,61.206,61.1475,61.1865,85228.0
2018-04-19 09:30:00,62.68,63.16,62.54,63.13,35354.0,61.089,61.5569,60.9526,61.5276,35354.0
2018-04-19 09:35:00,63.09,63.14,62.96,63.04,37455.0,61.4886,61.5374,61.3619,61.4399,37455.0
2018-04-19 09:40:00,63.0,63.14,62.98,63.08,33652.0,61.4009,61.5374,61.3814,61.4789,33652.0
2018-04-19 09:45:00,63.09,63.28,63.09,63.13,18142.0,61.4886,61.6738,61.4886,61.5276,18142.0
2018-04-19 09:50:00,63.12,63.15,63.04,63.09,18893.0,61.5179,61.5471,61.4399,61.4886,18893.0
2018-04-19 09:55:00,63.08,63.14,63.04,63.09,17584.0,61.4789,61.5374,61.4399,61.4886,17584.0
2018-04-19 10:00:00,63.09,63.15,63.05,63.08,19922.0,61.4886,61.5471,61.4497,61.4789,19922.0
2018-04-19 10:05:00,63.08,63.1,62.99,63.04,21276.0,61.4789,61.4984,61.3912,61.4399,21276.0
2018-04-19 10:10:00,63.05,63.06,63.0,63.05,30339.0,61.4497,61.4594,61.4009,61.4497,30339.0
2018-04-19 10:15:00,63.05,63.34,63.04,63.31,49611.0,61.4497,61.7323,61.4399,61.7031,49611.0
2018-04-19 10:20:00,63.31,63.31,63.12,63.15,17508.0,61.7031,61.7031,61.5179,61.5471,17508.0
2018-04-19 10:25:00,63.16,63.25,63.16,63.23,13495.0,61.5569,61.6446,61.5569,61.6251,13495.0
2018-04-19 10:30:00,63.23,63.32,63.22,63.29,30100.0,61.6251,61.7128,61.6153,61.6836,30100.0
2018-04-19 10:35:00,63.28,63.31,63.21,63.26,13312.0,61.6738,61.7031,61.6056,61.6543,13312.0
2018-04-19 10:40:00,63.26,63.26,63.11,63.11,16490.0,61.6543,61.6543,61.5081,61.5081,16490.0
2018-04-19 10:45:00,63.1,63.14,63.05,63.09,11201.0,61.4984,61.5374,61.4497,61.4886,11201.0
2018-04-19 10:50:00,63.09,63.18,63.04,63.15,36944.0,61.4886,61.5764,61.4399,61.5471,36944.0
2018-04-19 10:55:00,63.17,63.17,63.11,63.17,15397.0,61.5666,61.5666,61.5081,61.5666,15397.0
2018-04-19 11:00:00,63.17,63.17,63.09,63.13,11585.0,61.5666,61.5666,61.4886,61.5276,11585.0
2018-04-19 11:05:00,63.13,63.16,63.11,63.12,33219.0,61.5276,61.5569,61.5081,61.5179,33219.0
2018-04-19 11:10:00,63.13,63.13,63.04,63.08,14342.0,61.5276,61.5276,61.4399,61.4789,14342.0
2018-04-19 11:15:00,63.08,63.1,63.05,63.09,14600.0,61.4789,61.4984,61.4497,61.4886,14600.0
2018-04-19 11:20:00,63.09,63.09,63.01,63.09,9435.0,61.4886,61.4886,61.4107,61.4886,9435.0
2018-04-19 11:25:00,63.08,63.11,63.03,63.11,14121.0,61.4789,61.5081,61.4302,61.5081,14121.0
2018-04-19 11:30:00,63.1,63.16,63.0,63.07,15514.0,61.4984,61.5569,61.4009,61.4691,15514.0
2018-04-19 11:35:00,63.05,63.12,63.04,63.05,30038.0,61.4497,61.5179,61.4399,61.4497,30038.0
2018-04-19 11:40:00,63.05,63.05,62.97,63.0,19388.0,61.4497,61.4497,61.3717,61.4009,19388.0
2018-04-19 11:45:00,63.0,63.01,62.94,62.99,20213.0,61.4009,61.4107,61.3424,61.3912,20213.0
2018-04-19 11:50:00,63.0,63.0,62.9,62.9,14268.0,61.4009,61.4009,61.3035,61.3035,14268.0
2018-04-19 11:55:00,62.88,62.96,62.85,62.85,15980.0,61.284,61.3619,61.2547,61.2547,15980.0
2018-04-19 12:00:00,62.86,62.98,62.85,62.98,20784.0,61.2645,61.3814,61.2547,61.3814,20784.0
2018-04-19 12:05:00,62.98,63.01,62.93,62.94,25268.0,61.3814,61.4107,61.3327,61.3424,25268.0
2018-04-19 12:10:00,62.93,62.95,62.91,62.91,9665.0,61.3327,61.3522,61.3132,61.3132,9665.0
2018-04-19 12:15:00,62.91,63.0,62.91,62.97,13552.0,61.3132,61.4009,61.3132,61.3717,13552.0
2018-04-19 12:20:00,62.98,63.0,62.89,62.9,11850.0,61.3814,61.4009,61.2937,61.3035,11850.0
2018-04-19 12:25:00,62.89,62.94,62.81,62.83,9388.0,61.2937,61.3424,61.2157,61.2352,9388.0
2018-04-19 12:30:00,62.82,62.91,62.8,62.89,12506.0,61.2255,61.3132,61.206,61.2937,12506.0
2018-04-19 12:35:00,62.9,62.96,62.81,62.94,26300.0,61.3035,61.3619,61.2157,61.3424,26300.0
2018-04-19 12:40:00,62.95,62.97,62.91,62.93,16738.0,61.3522,61.3717,61.3132,61.3327,16738.0
2018-04-19 12:45:00,62.93,63.0,62.92,62.93,41237.0,61.3327,61.4009,61.323,61.3327,41237.0
2018-04-19 12:50:00,62.93,62.95,62.91,62.94,16758.0,61.3327,61.3522,61.3132,61.3424,16758.0
2018-04-19 12:55:00,62.94,62.96,62.9,62.91,37181.0,61.3424,61.3619,61.3035,61.3132,37181.0
2018-04-19 13:00:00,62.91,62.94,62.88,62.91,34942.0,61.3132,61.3424,61.284,61.3132,34942.0
2018-04-19 13:05:00,62.9,63.1,62.88,63.09,47248.0,61.3035,61.4984,61.284,61.4886,47248.0
2018-04-19 13:10:00,63.1,63.1,62.97,63.06,38980.0,61.4984,61.4984,61.3717,61.4594,38980.0
2018-04-19 13:15:00,63.08,63.13,63.06,63.11,27471.0,61.4789,61.5276,61.4594,61.5081,27471.0
2018-04-19 13:20:00,63.11,63.11,63.04,63.06,18275.0,61.5081,61.5081,61.4399,61.4594,18275.0
2018-04-19 13:25:00,63.07,63.18,63.06,63.11,28566.0,61.4691,61.5764,61.4594,61.5081,28566.0
2018-04-19 13:30:00,63.11,63.29,63.11,63.29,49480.0,61.5081,61.6836,61.5081,61.6836,49480.0
2018-04-19 13:35:00,63.29,63.4,63.28,63.38,49788.0,61.6836,61.7908,61.6738,61.7713,49788.0
2018-04-19 13:40:00,63.38,63.38,63.27,63.32,13946.0,61.7713,61.7713,61.6641,61.7128,13946.0
2018-04-19 13:45:00,63.32,63.36,63.3,63.33,17399.0,61.7128,61.7518,61.6933,61.7225,17399.0
2018-04-19 13:50:00,63.34,63.36,63.27,63.32,15834.0,61.7323,61.7518,61.6641,61.7128,15834.0
2018-04-19 13:55:00,63.31,63.32,63.22,63.23,14655.0,61.7031,61.7128,61.6153,61.6251,14655.0
2018-04-19 14:00:00,63.23,63.31,63.21,63.21,18401.0,61.6251,61.7031,61.6056,61.6056,18401.0
2018-04-19 14:05:00,63.2,63.28,63.17,63.27,14897.0,61.5958,61.6738,61.5666,61.6641,14897.0
2018-04-19 14:10:00,63.28,63.28,63.24,63.26,14422.0,61.6738,61.6738,61.6348,61.6543,14422.0
2018-04-19 14:15:00,63.25,63.28,63.19,63.19,19391.0,61.6446,61.6738,61.5861,61.5861,19391.0
2018-04-19 14:20:00,63.18,63.18,63.09,63.17,19628.0,61.5764,61.5764,61.4886,61.5666,19628.0
2018-04-19 14:25:00,63.16,63.24,63.16,63.22,18959.0,61.5569,61.6348,61.5569,61.6153,18959.0
2018-04-19 14:30:00,63.23,63.24,63.2,63.22,13673.0,61.6251,61.6348,61.5958,61.6153,13673.0
2018-04-19 14:35:00,63.22,63.22,63.14,63.2,16746.0,61.6153,61.6153,61.5374,61.5958,16746.0
2018-04-19 14:40:00,63.21,63.23,63.2,63.21,22542.0,61.6056,61.6251,61.5958,61.6056,22542.0
2018-04-19 14:45:00,63.21,63.22,63.18,63.19,17102.0,61.6056,61.6153,61.5764,61.5861,17102.0
2018-04-19 14:50:00,63.18,63.18,63.08,63.09,22345.0,61.5764,61.5764,61.4789,61.4886,22345.0
2018-04-19 14:55:00,63.1,63.16,63.1,63.14,20536.0,61.4984,61.5569,61.4984,61.5374,20536.0
2018-04-19 15:00:00,63.15,63.15,63.09,63.14,17394.0,61.5471,61.5471,61.4886,61.5374,17394.0
2018-04-19 15:05:00,63.13,63.23,63.09,63.22,25412.0,61.5276,61.6251,61.4886,61.6153,25412.0
2018-04-19 15:10:00,63.22,63.29,63.22,63.26,22196.0,61.6153,61.6836,61.6153,61.6543,22196.0
2018-04-19 15:15:00,63.25,63.28,63.21,63.28,35849.0,61.6446,61.6738,61.6056,61.6738,35849.0
2018-04-19 15:20:00,63.28,63.28,63.24,63.26,34746.0,61.6738,61.6738,61.6348,61.6543,34746.0
2018-04-19 15:25:00,63.26,63.29,63.23,63.29,49767.0,61.6543,61.6836,61.6251,61.6836,49767.0
2018-04-19 15:30:00,63.29,63.46,63.26,63.45,65565.0,61.6836,61.8492,61.6543,61.8395,65565.0
2018-04-19 15:35:00,63.45,63.49,63.3,63.31,62078.0,61.8395,61.8785,61.6933,61.7031,62078.0
2018-04-19 15:40:00,63.3,63.38,63.28,63.3,65666.0,61.6933,61.7713,61.6738,61.6933,65666.0
2018-04-19 15:45:00,63.29,63.31,63.17,63.18,57414.0,61.6836,61.7031,61.5666,61.5764,57414.0
2018-04-19 15:50:00,63.19,63.26,63.19,63.19,57024.0,61.5861,61.6543,61.5861,61.5861,57024.0
2018-04-19 15:55:00,63.19,63.22,63.11,63.15,155108.0,61.5861,61.6153,61.5081,61.5471,155108.0
2018-04-20 09:30:00,63.16,63.28,63.02,63.17,61804.0,61.5569,61.6738,61.4204,61.5666,61804.0
2018-04-20 09:35:00,63.16,63.24,63.11,63.24,6637.0,61.5569,61.6348,61.5081,61.6348,6637.0
2018-04-20 09:40:00,63.24,63.29,63.13,63.26,10800.0,61.6348,61.6836,61.5276,61.6543,10800.0
2018-04-20 09:45:00,63.23,63.26,63.17,63.22,8805.0,61.6251,61.6543,61.5666,61.6153,8805.0
2018-04-20 09:50:00,63.24,63.26,63.1,63.1,15584.0,61.6348,61.6543,61.4984,61.4984,15584.0
2018-04-20 09:55:00,63.12,63.22,63.1,63.22,17617.0,61.5179,61.6153,61.4984,61.6153,17617.0
2018-04-20 10:00:00,63.22,63.26,63.14,63.16,27517.0,61.6153,61.6543,61.5374,61.5569,27517.0
2018-04-20 10:05:00,63.16,63.24,63.14,63.24,21553.0,61.5569,61.6348,61.5374,61.6348,21553.0
2018-04-20 10:10:00,63.25,63.39,63.25,63.26,22317.0,61.6446,61.781,61.6446,61.6543,22317.0
2018-04-20 10:15:00,63.25,63.37,63.25,63.34,25966.0,61.6446,61.7615,61.6446,61.7323,25966.0
2018-04-20 10:20:00,63.34,63.35,63.28,63.3,15953.0,61.7323,61.742,61.6738,61.6933,15953.0
2018-04-20 10:25:00,63.31,63.36,63.27,63.35,20924.0,61.7031,61.7518,61.6641,61.742,20924.0
2018-04-20 10:30:00,63.34,63.34,63.25,63.31,31391.0,61.7323,61.7323,61.6446,61.7031,31391.0
2018-04-20 10:35:00,63.3,63.31,63.25,63.3,20730.0,61.6933,61.7031,61.6446,61.6933,20730.0
2018-04-20 10:40:00,63.31,63.38,63.3,63.37,30236.0,61.7031,61.7713,61.6933,61.7615,30236.0
2018-04-20 10:45:00,63.37,63.38,63.26,63.26,27262.0,61.7615,61.7713,61.6543,61.6543,27262.0
2018-04-20 10:50:00,63.26,63.3,63.2,63.27,48363.0,61.6543,61.6933,61.5958,61.6641,48363.0
2018-04-20 10:55:00,63.26,63.36,63.24,63.34,31758.0,61.6543,61.7518,61.6348,61.7323,31758.0
2018-04-20 11:00:00,63.34,63.41,63.29,63.3,38499.0,61.7323,61.8005,61.6836,61.6933,38499.0
2018-04-20 11:05:00,63.3,63.3,63.07,63.07,22580.0,61.6933,61.6933,61.4691,61.4691,22580.0
2018-04-20 11:10:00,63.08,63.14,62.91,63.12,54041.0,61.4789,61.5374,61.3132,61.5179,54041.0
2018-04-20 11:15:00,63.12,63.18,63.08,63.1,24095.0,61.5179,61.5764,61.4789,61.4984,24095.0
2018-04-20 11:20:00,63.11,63.17,63.04,63.04,20700.0,61.5081,61.5666,61.4399,61.4399,20700.0
2018-04-20 11:25:00,63.05,63.06,62.97,62.98,17012.0,61.4497,61.4594,61.3717,61.3814,17012.0
2018-04-20 11:30:00,62.97,63.02,62.96,63.02,14111.0,61.3717,61.4204,61.3619,61.4204,14111.0
2018-04-20 11:35:00,63.02,63.02,62.92,62.94,16126.0,61.4204,61.4204,61.323,61.3424,16126.0
2018-04-20 11:40:00,62.94,63.08,62.93,63.05,14400.0,61.3424,61.4789,61.3327,61.4497,14400.0
2018-04-20 11:45:00,63.04,63.04,62.96,62.97,10148.0,61.4399,61.4399,61.3619,61.3717,10148.0
2018-04-20 11:50:00,62.96,63.01,62.91,62.94,12060.0,61.3619,61.4107,61.3132,61.3424,12060.0
2018-04-20 11:55:00,62.94,63.0,62.86,62.97,15236.0,61.3424,61.4009,61.2645,61.3717,15236.0
2018-04-20 12:00:00,62.96,62.96,62.9,62.92,9900.0,61.3619,61.3619,61.3035,61.323,9900.0
2018-04-20 12:05:00,62.91,63.02,62.91,63.02,10621.0,61.3132,61.4204,61.3132,61.4204,10621.0
2018-04-20 12:10:00,63.01,63.12,62.99,63.08,24093.0,61.4107,61.5179,61.3912,61.4789,24093.0
2018-04-20 12:15:00,63.1,63.18,63.1,63.13,21644.0,61.4984,61.5764,61.4984,61.5276,21644.0
2018-04-20 12:20:00,63.14,63.18,63.14,63.14,10358.0,61.5374,61.5764,61.5374,61.5374,10358.0
2018-04-20 12:25:00,63.14,63.22,63.14,63.19,12426.0,61.5374,61.6153,61.5374,61.5861,12426.0
2018-04-20 12:30:00,63.19,63.2,63.11,63.19,14066.0,61.5861,61.5958,61.5081,61.5861,14066.0
2018-04-20 12:35:00,63.19,63.23,63.09,63.09,15635.0,61.5861,61.6251,61.4886,61.4886,15635.0
2018-04-20 12:40:00,63.09,63.12,62.99,63.0,12534.0,61.4886,61.5179,61.3912,61.4009,12534.0
2018-04-20 12:45:00,62.99,63.02,62.93,62.95,14457.0,61.3912,61.4204,61.3327,61.3522,14457.0
2018-04-20 12:50:00,62.96,63.01,62.96,62.98,10894.0,61.3619,61.4107,61.3619,61.3814,10894.0
2018-04-20 12:55:00,63.0,63.19,63.0,63.19,30257.0,61.4009,61.5861,61.4009,61.5861,30257.0
2018-04-20 13:00:00,63.17,63.19,63.11,63.12,19519.0,61.5666,61.5861,61.5081,61.5179,19519.0
2018-04-20 13:05:00,63.13,63.25,63.08,63.25,24007.0,61.5276,61.6446,61.4789,61.6446,24007.0
2018-04-20 13:10:00,63.27,63.3,63.21,63.27,14904.0,61.6641,61.6933,61.6056,61.6641,14904.0
2018-04-20 13:15:00,63.27,63.29,63.21,63.21,11945.0,61.6641,61.6836,61.6056,61.6056,11945.0
2018-04-20 13:20:00,63.21,63.28,63.2,63.21,19402.0,61.6056,61.6738,61.5958,61.6056,19402.0
2018-04-20 13:25:00,63.22,63.29,63.21,63.25,15397.0,61.6153,61.6836,61.6056,61.6446,15397.0
2018-04-20 13:30:00,63.25,63.28,63.22,63.26,14278.0,61.6446,61.6738,61.6153,61.6543,14278.0
2018-04-20 13:35:00,63.25,63.39,63.24,63.38,16196.0,61.6446,61.781,61.6348,61.7713,16196.0
2018-04-20 13:40:00,63.38,63.46,63.36,63.37,13113.0,61.7713,61.8492,61.7518,61.7615,13113.0
2018-04-20 13:45:00,63.36,63.37,63.23,63.29,18902.0,61.7518,61.7615,61.6251,61.6836,18902.0
2018-04-20 13:50:00,63.28,63.33,63.27,63.3,14051.0,61.6738,61.7225,61.6641,61.6933,14051.0
2018-04-20 13:55:00,63.3,63.36,63.23,63.24,11281.0,61.6933,61.7518,61.6251,61.6348,11281.0
2018-04-20 14:00:00,63.24,63.27,63.22,63.24,12876.0,61.6348,61.6641,61.6153,61.6348,12876.0
2018-04-20 14:05:00,63.24,63.25,63.18,63.22,12149.0,61.6348,61.6446,61.5764,61.6153,12149.0
2018-04-20 14:10:00,63.21,63.21,63.13,63.15,26902.0,61.6056,61.6056,61.5276,61.5471,26902.0
2018-04-20 14:15:00,63.15,63.17,63.1,63.11,11158.0,61.5471,61.5666,61.4984,61.5081,11158.0
2018-04-20 14:20:00,63.12,63.19,63.1,63.18,14597.0,61.5179,61.5861,61.4984,61.5764,14597.0
2018-04-20 14:25:00,63.18,63.25,63.16,63.24,21057.0,61.5764,61.6446,61.5569,61.6348,21057.0
2018-04-20 14:30:00,63.23,63.31,63.2,63.21,22957.0,61.6251,61.7031,61.5958,61.6056,22957.0
2018-04-20 14:35:00,63.21,63.25,63.18,63.24,14252.0,61.6056,61.6446,61.5764,61.6348,14252.0
2018-04-20 14:40:00,63.23,63.25,63.21,63.21,7470.0,61.6251,61.6446,61.6056,61.6056,7470.0
2018-04-20 14:45:00,63.21,63.22,63.15,63.18,18007.0,61.6056,61.6153,61.5471,61.5764,18007.0
2018-04-20 14:50:00,63.18,63.22,63.14,63.18,36524.0,61.5764,61.6153,61.5374,61.5764,36524.0
2018-04-20 14:55:00,63.17,63.18,63.16,63.16,6903.0,61.5666,61.5764,61.5569,61.5569,6903.0
2018-04-20 15:00:00,63.16,63.31,63.08,63.22,48615.0,61.5569,61.7031,61.4789,61.6153,48615.0
2018-04-20 15:05:00,63.22,63.23,63.08,63.09,17595.0,61.6153,61.6251,61.4789,61.4886,17595.0
2018-04-20 15:10:00,63.09,63.11,63.06,63.09,18422.0,61.4886,61.5081,61.4594,61.4886,18422.0
2018-04-20 15:15:00,63.08,63.11,63.04,63.08,30530.0,61.4789,61.5081,61.4399,61.4789,30530.0
2018-04-20 15:20:00,63.08,63.17,63.08,63.17,21227.0,61.4789,61.5666,61.4789,61.5666,21227.0
2018-04-20 15:25:00,63.18,63.18,63.14,63.17,15743.0,61.5764,61.5764,61.5374,61.5666,15743.0
2018-04-20 15:30:00,63.16,63.18,63.13,63.18,24005.0,61.5569,61.5764,61.5276,61.5764,24005.0
2018-04-20 15:35:00,63.18,63.23,63.0,63.05,71101.0,61.5764,61.6251,61.4009,61.4497,71101.0
2018-04-20 15:40:00,63.06,63.19,62.82,63.18,296678.0,61.4594,61.5861,61.2255,61.5764,296678.0
2018-04-20 15:45:00,63.18,63.26,63.12,63.14,86701.0,61.5764,61.6543,61.5179,61.5374,86701.0
2018-04-20 15:50:00,63.13,63.13,62.93,62.94,98963.0,61.5276,61.5276,61.3327,61.3424,98963.0
2018-04-20 15:55:00,62.94,63.1,62.94,62.99,177414.0,61.3424,61.4984,61.3424,61.3912,177414.0
2018-04-23 09:30:00,63.04,63.25,62.56,63.03,37830.0,61.4399,61.6446,60.9721,61.4302,37830.0
2018-04-23 09:35:00,62.98,62.98,62.84,62.98,10594.0,61.3814,61.3814,61.245,61.3814,10594.0
2018-04-23 09:40:00,63.06,63.06,62.77,62.92,26370.0,61.4594,61.4594,61.1768,61.323,26370.0
2018-04-23 09:45:00,62.87,62.89,62.8,62.89,20461.0,61.2742,61.2937,61.206,61.2937,20461.0
2018-04-23 09:50:00,62.88,62.92,62.81,62.85,13360.0,61.284,61.323,61.2157,61.2547,13360.0
2018-04-23 09:55:00,62.86,62.86,62.69,62.8,53417.0,61.2645,61.2645,61.0988,61.206,53417.0
2018-04-23 10:00:00,62.8,62.81,62.62,62.63,31629.0,61.206,61.2157,61.0306,61.0403,31629.0
2018-04-23 10:05:00,62.62,62.66,62.49,62.5,26510.0,61.0306,61.0696,60.9039,60.9136,26510.0
2018-04-23 10:10:00,62.5,62.51,62.38,62.4,38437.0,60.9136,60.9234,60.7967,60.8162,38437.0
2018-04-23 10:15:00,62.4,62.5,62.4,62.5,14047.0,60.8162,60.9136,60.8162,60.9136,14047.0
2018-04-23 10:20:00,62.52,62.59,62.47,62.58,14379.0,60.9331,61.0013,60.8844,60.9916,14379.0
2018-04-23 10:25:00,62.57,62.59,62.49,62.5,19300.0,60.9818,61.0013,60.9039,60.9136,19300.0
2018-04-23 10:30:00,62.51,62.54,62.42,62.5,11916.0,60.9234,60.9526,60.8356,60.9136,11916.0
2018-04-23 10:35:00,62.49,62.49,62.31,62.38,23221.0,60.9039,60.9039,60.7284,60.7967,23221.0
2018-04-23 10:40:00,62.38,62.39,62.24,62.27,23760.0,60.7967,60.8064,60.6602,60.6895,23760.0
2018-04-23 10:45:00,62.3,62.47,62.27,62.47,15300.0,60.7187,60.8844,60.6895,60.8844,15300.0
2018-04-23 10:50:00,62.47,62.57,62.43,62.54,14133.0,60.8844,60.9818,60.8454,60.9526,14133.0
2018-04-23 10:55:00,62.55,62.62,62.48,62.49,16558.0,60.9623,61.0306,60.8941,60.9039,16558.0
2018-04-23 11:00:00,62.48,62.52,62.45,62.51,8310.0,60.8941,60.9331,60.8649,60.9234,8310.0
2018-04-23 11:05:00,62.53,62.59,62.51,62.57,11546.0,60.9429,61.0013,60.9234,60.9818,11546.0
2018-04-23 11:10:00,62.61,62.68,62.58,62.68,9090.0,61.0208,61.089,60.9916,61.089,9090.0
2018-04-23 11:15:00,62.68,62.68,62.59,62.59,14847.0,61.089,61.089,61.0013,61.0013,14847.0
2018-04-23 11:20:00,62.6,62.6,62.52,62.55,19113.0,61.0111,61.0111,60.9331,60.9623,19113.0
2018-04-23 11:25:00,62.54,62.58,62.48,62.58,9102.0,60.9526,60.9916,60.8941,60.9916,9102.0
2018-04-23 11:30:00,62.61,62.64,62.51,62.51,6628.0,61.0208,61.0501,60.9234,60.9234,6628.0
2018-04-23 11:35:00,62.52,62.53,62.48,62.52,8514.0,60.9331,60.9429,60.8941,60.9331,8514.0
2018-04-23 11:40:00,62.52,62.62,62.5,62.62,9412.0,60.9331,61.0306,60.9136,61.0306,9412.0
2018-04-23 11:45:00,62.65,62.66,62.56,62.65,11805.0,61.0598,61.0696,60.9721,61.0598,11805.0
2018-04-23 11:50:00,62.65,62.68,62.53,62.62,11658.0,61.0598,61.089,60.9429,61.0306,11658.0
2018-04-23 11:55:00,62.63,62.63,62.55,62.58,11327.0,61.0403,61.0403,60.9623,60.9916,11327.0
2018-04-23 12:00:00,62.58,62.58,62.52,62.53,9824.0,60.9916,60.9916,60.9331,60.9429,9824.0
2018-04-23 12:05:00,62.53,62.53,62.44,62.5,7684.0,60.9429,60.9429,60.8551,60.9136,7684.0
2018-04-23 12:10:00,62.52,62.52,62.46,62.47,9632.0,60.9331,60.9331,60.8746,60.8844,9632.0
2018-04-23 12:15:00,62.48,62.48,62.41,62.41,6773.0,60.8941,60.8941,60.8259,60.8259,6773.0
2018-04-23 12:20:00,62.4,62.43,62.35,62.37,9978.0,60.8162,60.8454,60.7674,60.7869,9978.0
2018-04-23 12:25:00,62.38,62.51,62.38,62.4,10435.0,60.7967,60.9234,60.7967,60.8162,10435.0
2018-04-23 12:30:00,62.4,62.45,62.36,62.38,11299.0,60.8162,60.8649,60.7772,60.7967,11299.0
2018-04-23 12:35:00,62.38,62.42,62.38,62.4,5703.0,60.7967,60.8356,60.7967,60.8162,5703.0
2018-04-23 12:40:00,62.4,62.42,62.32,62.32,13868.0,60.8162,60.8356,60.7382,60.7382,13868.0
2018-04-23 12:45:00,62.32,62.4,62.31,62.31,8151.0,60.7382,60.8162,60.7284,60.7284,8151.0
2018-04-23 12:50:00,62.28,62.39,62.25,62.39,16829.0,60.6992,60.8064,60.67,60.8064,16829.0
2018-04-23 12:55:00,62.37,62.38,62.3,62.34,6437.0,60.7869,60.7967,60.7187,60.7577,6437.0
2018-04-23 13:00:00,62.32,62.46,62.32,62.46,9213.0,60.7382,60.8746,60.7382,60.8746,9213.0
2018-04-23 13:05:00,62.48,62.48,62.42,62.42,4681.0,60.8941,60.8941,60.8356,60.8356,4681.0
2018-04-23 13:10:00,62.41,62.45,62.29,62.37,14308.0,60.8259,60.8649,60.7089,60.7869,14308.0
2018-04-23 13:15:00,62.37,62.38,62.33,62.36,4336.0,60.7869,60.7967,60.7479,60.7772,4336.0
2018-04-23 13:20:00,62.34,62.34,62.3,62.3,6638.0,60.7577,60.7577,60.7187,60.7187,6638.0
2018-04-23 13:25:00,62.29,62.34,62.28,62.3,5410.0,60.7089,60.7577,60.6992,60.7187,5410.0
2018-04-23 13:30:00,62.28,62.44,62.28,62.34,17900.0,60.6992,60.8551,60.6992,60.7577,17900.0
2018-04-23 13:35:00,62.35,62.48,62.35,62.45,7579.0,60.7674,60.8941,60.7674,60.8649,7579.0
2018-04-23 13:40:00,62.44,62.45,62.35,62.38,7865.0,60.8551,60.8649,60.7674,60.7967,7865.0
2018-04-23 13:45:00,62.39,62.43,62.39,62.4,5001.0,60.8064,60.8454,60.8064,60.8162,5001.0
2018-04-23 13:50:00,62.41,62.5,62.38,62.49,17448.0,60.8259,60.9136,60.7967,60.9039,17448.0
2018-04-23 13:55:00,62.49,62.5,62.43,62.43,12400.0,60.9039,60.9136,60.8454,60.8454,12400.0
2018-04-23 14:00:00,62.43,62.44,62.31,62.31,12634.0,60.8454,60.8551,60.7284,60.7284,12634.0
2018-04-23 14:05:00,62.32,62.35,62.23,62.26,14461.0,60.7382,60.7674,60.6505,60.6797,14461.0
2018-04-23 14:10:00,62.28,62.32,62.21,62.22,12468.0,60.6992,60.7382,60.631,60.6407,12468.0
2018-04-23 14:15:00,62.23,62.3,62.22,62.26,11736.0,60.6505,60.7187,60.6407,60.6797,11736.0
2018-04-23 14:20:00,62.28,62.28,62.21,62.25,17945.0,60.6992,60.6992,60.631,60.67,17945.0
2018-04-23 14:25:00,62.24,62.25,62.2,62.23,12697.0,60.6602,60.67,60.6212,60.6505,12697.0
2018-04-23 14:30:00,62.23,62.25,62.21,62.23,13197.0,60.6505,60.67,60.631,60.6505,13197.0
2018-04-23 14:35:00,62.23,62.25,62.2,62.23,11779.0,60.6505,60.67,60.6212,60.6505,11779.0
2018-04-23 14:40:00,62.24,62.27,62.21,62.23,12676.0,60.6602,60.6895,60.631,60.6505,12676.0
2018-04-23 14:45:00,62.23,62.23,62.12,62.15,18277.0,60.6505,60.6505,60.5433,60.5725,18277.0
2018-04-23 14:50:00,62.14,62.15,62.04,62.08,61799.0,60.5628,60.5725,60.4653,60.5043,61799.0
2018-04-23 14:55:00,62.08,62.16,62.07,62.16,29127.0,60.5043,60.5822,60.4945,60.5822,29127.0
2018-04-23 15:00:00,62.17,62.2,62.1,62.16,16120.0,60.592,60.6212,60.5238,60.5822,16120.0
2018-04-23 15:05:00,62.16,62.21,62.1,62.16,16669.0,60.5822,60.631,60.5238,60.5822,16669.0
2018-04-23 15:10:00,62.16,62.29,62.16,62.23,20891.0,60.5822,60.7089,60.5822,60.6505,20891.0
2018-04-23 15:15:00,62.24,62.28,62.21,62.25,13080.0,60.6602,60.6992,60.631,60.67,13080.0
2018-04-23 15:20:00,62.26,62.27,62.19,62.2,22955.0,60.6797,60.6895,60.6115,60.6212,22955.0
2018-04-23 15:25:00,62.2,62.25,62.19,62.22,20924.0,60.6212,60.67,60.6115,60.6407,20924.0
2018-04-23 15:30:00,62.22,62.28,62.19,62.28,60538.0,60.6407,60.6992,60.6115,60.6992,60538.0
2018-04-23 15:35:00,62.28,62.31,62.22,62.22,33993.0,60.6992,60.7284,60.6407,60.6407,33993.0
2018-04-23 15:40:00,62.23,62.37,62.2,62.36,57395.0,60.6505,60.7869,60.6212,60.7772,57395.0
2018-04-23 15:45:00,62.36,62.38,62.24,62.24,90293.0,60.7772,60.7967,60.6602,60.6602,90293.0
2018-04-23 15:50:00,62.24,62.27,62.16,62.18,65340.0,60.6602,60.6895,60.5822,60.6017,65340.0
2018-04-23 15:55:00,62.19,62.2,62.08,62.18,163053.0,60.6115,60.6212,60.5043,60.6017,163053.0
2018-04-24 09:30:00,62.71,62.71,62.28,62.6,65978.0,61.1183,61.1183,60.6992,61.0111,65978.0
2018-04-24 09:35:00,62.6,62.64,62.46,62.64,31766.0,61.0111,61.0501,60.8746,61.0501,31766.0
2018-04-24 09:40:00,62.64,62.8,62.59,62.7,36864.0,61.0501,61.206,61.0013,61.1085,36864.0
2018-04-24 09:45:00,62.71,62.86,62.68,62.85,42592.0,61.1183,61.2645,61.089,61.2547,42592.0
2018-04-24 09:50:00,62.85,62.86,62.78,62.8,37453.0,61.2547,61.2645,61.1865,61.206,37453.0
2018-04-24 09:55:00,62.78,62.78,62.61,62.69,33178.0,61.1865,61.1865,61.0208,61.0988,33178.0
2018-04-24 10:00:00,62.7,62.86,62.61,62.86,13894.0,61.1085,61.2645,61.0208,61.2645,13894.0
2018-04-24 10:05:00,62.86,62.87,62.79,62.79,18687.0,61.2645,61.2742,61.1963,61.1963,18687.0
2018-04-24 10:10:00,62.8,62.84,62.62,62.64,22891.0,61.206,61.245,61.0306,61.0501,22891.0
2018-04-24 10:15:00,62.63,62.63,62.46,62.47,21921.0,61.0403,61.0403,60.8746,60.8844,21921.0
2018-04-24 10:20:00,62.46,62.5,62.4,62.4,22609.0,60.8746,60.9136,60.8162,60.8162,22609.0
2018-04-24 10:25:00,62.4,62.65,62.39,62.63,50371.0,60.8162,61.0598,60.8064,61.0403,50371.0
2018-04-24 10:30:00,62.63,62.65,62.55,62.64,27596.0,61.0403,61.0598,60.9623,61.0501,27596.0
2018-04-24 10:35:00,62.65,62.7,62.64,62.67,62412.0,61.0598,61.1085,61.0501,61.0793,62412.0
2018-04-24 10:40:00,62.66,62.69,62.62,62.68,24394.0,61.0696,61.0988,61.0306,61.089,24394.0
2018-04-24 10:45:00,62.67,62.71,62.64,62.68,75898.0,61.0793,61.1183,61.0501,61.089,75898.0
2018-04-24 10:50:00,62.69,62.7,62.67,62.68,23570.0,61.0988,61.1085,61.0793,61.089,23570.0
2018-04-24 10:55:00,62.67,62.69,62.64,62.67,15232.0,61.0793,61.0988,61.0501,61.0793,15232.0
2018-04-24 11:00:00,62.68,62.68,62.59,62.63,16067.0,61.089,61.089,61.0013,61.0403,16067.0
2018-04-24 11:05:00,62.63,62.64,62.57,62.59,19380.0,61.0403,61.0501,60.9818,61.0013,19380.0
2018-04-24 11:10:00,62.6,62.62,62.46,62.48,16956.0,61.0111,61.0306,60.8746,60.8941,16956.0
2018-04-24 11:15:00,62.49,62.5,62.3,62.39,29619.0,60.9039,60.9136,60.7187,60.8064,29619.0
2018-04-24 11:20:00,62.41,62.44,62.36,62.36,14109.0,60.8259,60.8551,60.7772,60.7772,14109.0
2018-04-24 11:25:00,62.34,62.37,62.24,62.37,15164.0,60.7577,60.7869,60.6602,60.7869,15164.0
2018-04-24 11:30:00,62.39,62.41,62.29,62.38,12720.0,60.8064,60.8259,60.7089,60.7967,12720.0
2018-04-24 11:35:00,62.37,62.43,62.3,62.43,11800.0,60.7869,60.8454,60.7187,60.8454,11800.0
2018-04-24 11:40:00,62.46,62.51,62.43,62.49,16493.0,60.8746,60.9234,60.8454,60.9039,16493.0
2018-04-24 11:45:00,62.49,62.49,62.4,62.46,9880.0,60.9039,60.9039,60.8162,60.8746,9880.0
2018-04-24 11:50:00,62.46,62.49,62.22,62.32,12700.0,60.8746,60.9039,60.6407,60.7382,12700.0
2018-04-24 11:55:00,62.32,62.48,62.32,62.34,11846.0,60.7382,60.8941,60.7382,60.7577,11846.0
2018-04-24 12:00:00,62.29,62.46,62.29,62.46,12419.0,60.7089,60.8746,60.7089,60.8746,12419.0
2018-04-24 12:05:00,62.44,62.53,62.42,62.52,21780.0,60.8551,60.9429,60.8356,60.9331,21780.0
2018-04-24 12:10:00,62.52,62.52,62.47,62.49,12734.0,60.9331,60.9331,60.8844,60.9039,12734.0
2018-04-24 12:15:00,62.49,62.55,62.45,62.55,29160.0,60.9039,60.9623,60.8649,60.9623,29160.0
2018-04-24 12:20:00,62.55,62.59,62.5,62.57,11700.0,60.9623,61.0013,60.9136,60.9818,11700.0
2018-04-24 12:25:00,62.58,62.58,62.46,62.52,24825.0,60.9916,60.9916,60.8746,60.9331,24825.0
2018-04-24 12:30:00,62.52,62.54,62.46,62.5,16338.0,60.9331,60.9526,60.8746,60.9136,16338.0
2018-04-24 12:35:00,62.49,62.56,62.48,62.53,21991.0,60.9039,60.9721,60.8941,60.9429,21991.0
2018-04-24 12:40:00,62.53,62.55,62.5,62.55,19919.0,60.9429,60.9623,60.9136,60.9623,19919.0
2018-04-24 12:45:00,62.57,62.6,62.44,62.52,15633.0,60.9818,61.0111,60.8551,60.9331,15633.0
2018-04-24 12:50:00,62.53,62.54,62.48,62.5,13232.0,60.9429,60.9526,60.8941,60.9136,13232.0
2018-04-24 12:55:00,62.51,62.53,62.49,62.49,18465.0,60.9234,60.9429,60.9039,60.9039,18465.0
2018-04-24 13:00:00,62.48,62.58,62.47,62.57,19067.0,60.8941,60.9916,60.8844,60.9818,19067.0
2018-04-24 13:05:00,62.58,62.65,62.53,62.62,17125.0,60.9916,61.0598,60.9429,61.0306,17125.0
2018-04-24 13:10:00,62.65,62.65,62.56,62.56,10912.0,61.0598,61.0598,60.9721,60.9721,10912.0
2018-04-24 13:15:00,62.55,62.59,62.49,62.51,13116.0,60.9623,61.0013,60.9039,60.9234,13116.0
2018-04-24 13:20:00,62.52,62.52,62.37,62.37,6450.0,60.9331,60.9331,60.7869,60.7869,6450.0
2018-04-24 13:25:00,62.37,62.49,62.31,62.43,14990.0,60.7869,60.9039,60.7284,60.8454,14990.0
2018-04-24 13:30:00,62.45,62.5,62.39,62.42,10812.0,60.8649,60.9136,60.8064,60.8356,10812.0
2018-04-24 13:35:00,62.41,62.42,62.32,62.35,12684.0,60.8259,60.8356,60.7382,60.7674,12684.0
2018-04-24 13:40:00,62.37,62.37,62.27,62.3,15343.0,60.7869,60.7869,60.6895,60.7187,15343.0
2018-04-24 13:45:00,62.29,62.33,62.23,62.3,14900.0,60.7089,60.7479,60.6505,60.7187,14900.0
2018-04-24 13:50:00,62.33,62.33,62.18,62.24,12428.0,60.7479,60.7479,60.6017,60.6602,12428.0
2018-04-24 13:55:00,62.25,62.25,62.14,62.18,13262.0,60.67,60.67,60.5628,60.6017,13262.0
2018-04-24 14:00:00,62.19,62.19,62.12,62.13,29769.0,60.6115,60.6115,60.5433,60.553,29769.0
2018-04-24 14:05:00,62.13,62.19,62.12,62.14,24674.0,60.553,60.6115,60.5433,60.5628,24674.0
2018-04-24 14:10:00,62.16,62.26,62.12,62.21,26585.0,60.5822,60.6797,60.5433,60.631,26585.0
2018-04-24 14:15:00,62.19,62.19,62.12,62.19,16852.0,60.6115,60.6115,60.5433,60.6115,16852.0
2018-04-24 14:20:00,62.18,62.33,62.18,62.31,15790.0,60.6017,60.7479,60.6017,60.7284,15790.0
2018-04-24 14:25:00,62.31,62.31,62.11,62.16,20225.0,60.7284,60.7284,60.5335,60.5822,20225.0
2018-04-24 14:30:00,62.16,62.2,62.12,62.19,17563.0,60.5822,60.6212,60.5433,60.6115,17563.0
2018-04-24 14:35:00,62.17,62.21,62.02,62.06,12587.0,60.592,60.631,60.4458,60.4848,12587.0
2018-04-24 14:40:00,62.07,62.24,62.06,62.22,26462.0,60.4945,60.6602,60.4848,60.6407,26462.0
2018-04-24 14:45:00,62.23,62.28,62.12,62.12,16173.0,60.6505,60.6992,60.5433,60.5433,16173.0
2018-04-24 14:50:00,62.14,62.18,62.0,62.02,14262.0,60.5628,60.6017,60.4263,60.4458,14262.0
2018-04-24 14:55:00,62.04,62.09,61.99,62.03,14950.0,60.4653,60.514,60.4166,60.4555,14950.0
2018-04-24 15:00:00,62.06,62.17,62.03,62.17,20544.0,60.4848,60.592,60.4555,60.592,20544.0
2018-04-24 15:05:00,62.18,62.26,62.13,62.16,20337.0,60.6017,60.6797,60.553,60.5822,20337.0
2018-04-24 15:10:00,62.15,62.2,62.09,62.18,17868.0,60.5725,60.6212,60.514,60.6017,17868.0
2018-04-24 15:15:00,62.19,62.21,62.13,62.19,36341.0,60.6115,60.631,60.553,60.6115,36341.0
2018-04-24 15:20:00,62.2,62.32,62.2,62.32,23969.0,60.6212,60.7382,60.6212,60.7382,23969.0
2018-04-24 15:25:00,62.3,62.36,62.26,62.34,35515.0,60.7187,60.7772,60.6797,60.7577,35515.0
2018-04-24 15:30:00,62.36,62.36,62.17,62.18,34334.0,60.7772,60.7772,60.592,60.6017,34334.0
2018-04-24 15:35:00,62.18,62.19,62.13,62.13,29659.0,60.6017,60.6115,60.553,60.553,29659.0
2018-04-24 15:40:00,62.15,62.22,62.11,62.14,35897.0,60.5725,60.6407,60.5335,60.5628,35897.0
2018-04-24 15:45:00,62.15,62.4,62.15,62.32,48485.0,60.5725,60.8162,60.5725,60.7382,48485.0
2018-04-24 15:50:00,62.33,62.58,62.32,62.54,108424.0,60.7479,60.9916,60.7382,60.9526,108424.0
2018-04-24 15:55:00,62.53,62.56,62.43,62.49,201819.0,60.9429,60.9721,60.8454,60.9039,201819.0
2018-04-25 09:30:00,62.37,62.39,62.21,62.28,21020.0,60.7869,60.8064,60.631,60.6992,21020.0
2018-04-25 09:35:00,62.28,62.54,62.23,62.52,52979.0,60.6992,60.9526,60.6505,60.9331,52979.0
2018-04-25 09:40:00,62.5,62.77,62.36,62.48,95796.0,60.9136,61.1768,60.7772,60.8941,95796.0
2018-04-25 09:45:00,62.53,62.67,62.27,62.64,101225.0,60.9429,61.0793,60.6895,61.0501,101225.0
2018-04-25 09:50:00,62.64,62.87,62.54,62.8,63553.0,61.0501,61.2742,60.9526,61.206,63553.0
2018-04-25 09:55:00,62.78,62.79,62.56,62.6,65232.0,61.1865,61.1963,60.9721,61.0111,65232.0
2018-04-25 10:00:00,62.61,62.91,62.61,62.89,64317.0,61.0208,61.3132,61.0208,61.2937,64317.0
2018-04-25 10:05:00,62.89,63.48,62.89,63.39,141272.0,61.2937,61.8687,61.2937,61.781,141272.0
2018-04-25 10:10:00,63.39,63.4,63.01,63.14,97415.0,61.781,61.7908,61.4107,61.5374,97415.0
2018-04-25 10:15:00,63.16,63.23,63.11,63.12,65352.0,61.5569,61.6251,61.5081,61.5179,65352.0
2018-04-25 10:20:00,63.13,63.23,62.98,63.23,61577.0,61.5276,61.6251,61.3814,61.6251,61577.0
2018-04-25 10:25:00,63.21,63.34,63.14,63.16,43494.0,61.6056,61.7323,61.5374,61.5569,43494.0
2018-04-25 10:30:00,63.14,63.26,63.13,63.26,33272.0,61.5374,61.6543,61.5276,61.6543,33272.0
2018-04-25 10:35:00,63.27,63.38,63.24,63.35,60924.0,61.6641,61.7713,61.6348,61.742,60924.0
2018-04-25 10:40:00,63.36,63.73,63.36,63.72,110935.0,61.7518,62.1124,61.7518,62.1026,110935.0
2018-04-25 10:45:00,63.72,63.87,63.62,63.73,108234.0,62.1026,62.2488,62.0052,62.1124,108234.0
2018-04-25 10:50:00,63.73,63.73,63.42,63.44,35517.0,62.1124,62.1124,61.8103,61.8298,35517.0
2018-04-25 10:55:00,63.42,63.72,63.42,63.69,58594.0,61.8103,62.1026,61.8103,62.0734,58594.0
2018-04-25 11:00:00,63.68,63.88,63.59,63.7,92702.0,62.0637,62.2586,61.9759,62.0832,92702.0
2018-04-25 11:05:00,63.71,63.75,63.58,63.7,56381.0,62.0929,62.1319,61.9662,62.0832,56381.0
2018-04-25 11:10:00,63.72,63.72,63.59,63.65,64692.0,62.1026,62.1026,61.9759,62.0344,64692.0
2018-04-25 11:15:00,63.64,63.69,63.57,63.62,61360.0,62.0247,62.0734,61.9565,62.0052,61360.0
2018-04-25 11:20:00,63.62,63.7,63.59,63.65,74999.0,62.0052,62.0832,61.9759,62.0344,74999.0
2018-04-25 11:25:00,63.64,63.8,63.64,63.69,83136.0,62.0247,62.1806,62.0247,62.0734,83136.0
2018-04-25 11:30:00,63.69,63.69,63.58,63.61,28277.0,62.0734,62.0734,61.9662,61.9954,28277.0
2018-04-25 11:35:00,63.6,63.6,63.34,63.44,51414.0,61.9857,61.9857,61.7323,61.8298,51414.0
2018-04-25 11:40:00,63.44,63.65,63.39,63.53,40719.0,61.8298,62.0344,61.781,61.9175,40719.0
2018-04-25 11:45:00,63.53,63.65,63.48,63.52,26236.0,61.9175,62.0344,61.8687,61.9077,26236.0
2018-04-25 11:50:00,63.53,63.61,63.5,63.6,28485.0,61.9175,61.9954,61.8882,61.9857,28485.0
2018-04-25 11:55:00,63.6,63.64,63.54,63.63,28107.0,61.9857,62.0247,61.9272,62.0149,28107.0
2018-04-25 12:00:00,63.63,63.66,63.57,63.57,18962.0,62.0149,62.0442,61.9565,61.9565,18962.0
2018-04-25 12:05:00,63.57,63.69,63.55,63.62,69763.0,61.9565,62.0734,61.937,62.0052,69763.0
2018-04-25 12:10:00,63.64,63.75,63.61,63.74,58700.0,62.0247,62.1319,61.9954,62.1221,58700.0
2018-04-25 12:15:00,63.72,63.78,63.71,63.78,65162.0,62.1026,62.1611,62.0929,62.1611,65162.0
2018-04-25 12:20:00,63.78,63.8,63.68,63.72,88554.0,62.1611,62.1806,62.0637,62.1026,88554.0
2018-04-25 12:25:00,63.72,63.84,63.7,63.78,61163.0,62.1026,62.2196,62.0832,62.1611,61163.0
2018-04-25 12:30:00,63.78,63.97,63.72,63.97,64887.0,62.1611,62.3463,62.1026,62.3463,64887.0
2018-04-25 12:35:00,63.97,64.14,63.88,64.13,97065.0,62.3463,62.512,62.2586,62.5022,97065.0
2018-04-25 12:40:00,64.1,64.2,63.98,64.01,74420.0,62.473,62.5705,62.356,62.3853,74420.0
2018-04-25 12:45:00,64.01,64.15,63.96,63.97,35831.0,62.3853,62.5217,62.3366,62.3463,35831.0
2018-04-25 12:50:00,63.99,63.99,63.83,63.83,15340.0,62.3658,62.3658,62.2099,62.2099,15340.0
2018-04-25 12:55:00,63.82,63.93,63.82,63.92,28286.0,62.2001,62.3073,62.2001,62.2976,28286.0
2018-04-25 13:00:00,63.92,64.04,63.88,64.01,30864.0,62.2976,62.4145,62.2586,62.3853,30864.0
2018-04-25 13:05:00,64.01,64.05,64.0,64.04,17820.0,62.3853,62.4243,62.3755,62.4145,17820.0
2018-04-25 13:10:00,64.04,64.05,63.98,64.03,49146.0,62.4145,62.4243,62.356,62.4048,49146.0
2018-04-25 13:15:00,64.02,64.02,63.94,63.94,16793.0,62.395,62.395,62.3171,62.3171,16793.0
2018-04-25 13:20:00,63.93,63.98,63.84,63.95,26870.0,62.3073,62.356,62.2196,62.3268,26870.0
2018-04-25 13:25:00,63.96,63.97,63.87,63.9,30718.0,62.3366,62.3463,62.2488,62.2781,30718.0
2018-04-25 13:30:00,63.89,63.98,63.83,63.98,51657.0,62.2683,62.356,62.2099,62.356,51657.0
2018-04-25 13:35:00,63.98,63.99,63.92,63.95,10702.0,62.356,62.3658,62.2976,62.3268,10702.0
2018-04-25 13:40:00,63.95,63.95,63.82,63.85,22526.0,62.3268,62.3268,62.2001,62.2293,22526.0
2018-04-25 13:45:00,63.85,63.87,63.76,63.83,33138.0,62.2293,62.2488,62.1416,62.2099,33138.0
2018-04-25 13:50:00,63.83,63.83,63.71,63.75,18180.0,62.2099,62.2099,62.0929,62.1319,18180.0
2018-04-25 13:55:00,63.76,63.77,63.69,63.73,18216.0,62.1416,62.1514,62.0734,62.1124,18216.0
2018-04-25 14:00:00,63.74,63.77,63.71,63.73,18670.0,62.1221,62.1514,62.0929,62.1124,18670.0
2018-04-25 14:05:00,63.74,63.79,63.71,63.77,30594.0,62.1221,62.1709,62.0929,62.1514,30594.0
2018-04-25 14:10:00,63.77,63.83,63.66,63.74,22063.0,62.1514,62.2099,62.0442,62.1221,22063.0
2018-04-25 14:15:00,63.75,63.9,63.73,63.9,52848.0,62.1319,62.2781,62.1124,62.2781,52848.0
2018-04-25 14:20:00,63.9,63.94,63.85,63.86,39381.0,62.2781,62.3171,62.2293,62.2391,39381.0
2018-04-25 14:25:00,63.87,63.94,63.81,63.9,29276.0,62.2488,62.3171,62.1904,62.2781,29276.0
2018-04-25 14:30:00,63.9,63.9,63.76,63.82,27773.0,62.2781,62.2781,62.1416,62.2001,27773.0
2018-04-25 14:35:00,63.82,63.87,63.78,63.83,22687.0,62.2001,62.2488,62.1611,62.2099,22687.0
2018-04-25 14:40:00,63.83,63.86,63.77,63.79,14985.0,62.2099,62.2391,62.1514,62.1709,14985.0
2018-04-25 14:45:00,63.8,63.83,63.76,63.81,35119.0,62.1806,62.2099,62.1416,62.1904,35119.0
2018-04-25 14:50:00,63.81,63.84,63.77,63.77,22167.0,62.1904,62.2196,62.1514,62.1514,22167.0
2018-04-25 14:55:00,63.77,63.86,63.71,63.85,56138.0,62.1514,62.2391,62.0929,62.2293,56138.0
2018-04-25 15:00:00,63.85,63.89,63.83,63.86,35934.0,62.2293,62.2683,62.2099,62.2391,35934.0
2018-04-25 15:05:00,63.87,63.88,63.83,63.83,43008.0,62.2488,62.2586,62.2099,62.2099,43008.0
2018-04-25 15:10:00,63.84,63.86,63.83,63.83,20909.0,62.2196,62.2391,62.2099,62.2099,20909.0
2018-04-25 15:15:00,63.83,63.85,63.7,63.7,61463.0,62.2099,62.2293,62.0832,62.0832,61463.0
2018-04-25 15:20:00,63.71,63.75,63.69,63.74,37120.0,62.0929,62.1319,62.0734,62.1221,37120.0
2018-04-25 15:25:00,63.73,63.74,63.63,63.73,53498.0,62.1124,62.1221,62.0149,62.1124,53498.0
2018-04-25 15:30:00,63.72,63.78,63.67,63.75,49080.0,62.1026,62.1611,62.0539,62.1319,49080.0
2018-04-25 15:35:00,63.74,63.85,63.67,63.67,56876.0,62.1221,62.2293,62.0539,62.0539,56876.0
2018-04-25 15:40:00,63.67,63.81,63.62,63.78,105556.0,62.0539,62.1904,62.0052,62.1611,105556.0
2018-04-25 15:45:00,63.78,63.84,63.74,63.82,154935.0,62.1611,62.2196,62.1221,62.2001,154935.0
2018-04-25 15:50:00,63.81,63.88,63.71,63.86,198995.0,62.1904,62.2586,62.0929,62.2391,198995.0
2018-04-25 15:55:00,63.86,63.89,63.72,63.81,223725.0,62.2391,62.2683,62.1026,62.1904,223725.0
2018-04-26 09:30:00,63.76,63.83,63.64,63.66,42663.0,62.1416,62.2099,62.0247,62.0442,42663.0
2018-04-26 09:35:00,63.71,64.04,63.7,64.0,40702.0,62.0929,62.4145,62.0832,62.3755,40702.0
2018-04-26 09:40:00,64.0,64.26,63.95,63.98,72897.0,62.3755,62.6289,62.3268,62.356,72897.0
2018-04-26 09:45:00,63.98,64.06,63.92,63.94,29425.0,62.356,62.434,62.2976,62.3171,29425.0
2018-04-26 09:50:00,63.93,64.01,63.88,63.91,39824.0,62.3073,62.3853,62.2586,62.2878,39824.0
2018-04-26 09:55:00,63.91,63.92,63.84,63.87,39282.0,62.2878,62.2976,62.2196,62.2488,39282.0
2018-04-26 10:00:00,63.88,63.9,63.82,63.86,32267.0,62.2586,62.2781,62.2001,62.2391,32267.0
2018-04-26 10:05:00,63.86,63.91,63.83,63.87,36284.0,62.2391,62.2878,62.2099,62.2488,36284.0
2018-04-26 10:10:00,63.86,63.97,63.79,63.93,55047.0,62.2391,62.3463,62.1709,62.3073,55047.0
2018-04-26 10:15:00,63.93,63.94,63.79,63.79,37963.0,62.3073,62.3171,62.1709,62.1709,37963.0
2018-04-26 10:20:00,63.78,63.84,63.77,63.84,43466.0,62.1611,62.2196,62.1514,62.2196,43466.0
2018-04-26 10:25:00,63.84,63.89,63.82,63.83,49227.0,62.2196,62.2683,62.2001,62.2099,49227.0
2018-04-26 10:30:00,63.84,63.87,63.8,63.8,21327.0,62.2196,62.2488,62.1806,62.1806,21327.0
2018-04-26 10:35:00,63.81,63.85,63.81,63.82,20030.0,62.1904,62.2293,62.1904,62.2001,20030.0
2018-04-26 10:40:00,63.81,63.84,63.77,63.78,29732.0,62.1904,62.2196,62.1514,62.1611,29732.0
2018-04-26 10:45:00,63.78,63.88,63.76,63.79,24950.0,62.1611,62.2586,62.1416,62.1709,24950.0
2018-04-26 10:50:00,63.8,63.93,63.8,63.93,45829.0,62.1806,62.3073,62.1806,62.3073,45829.0
2018-04-26 10:55:00,63.93,63.97,63.87,63.87,12891.0,62.3073,62.3463,62.2488,62.2488,12891.0
2018-04-26 11:00:00,63.87,63.95,63.84,63.89,22999.0,62.2488,62.3268,62.2196,62.2683,22999.0
2018-04-26 11:05:00,63.9,63.91,63.81,63.83,28017.0,62.2781,62.2878,62.1904,62.2099,28017.0
2018-04-26 11:10:00,63.83,63.92,63.82,63.85,18848.0,62.2099,62.2976,62.2001,62.2293,18848.0
2018-04-26 11:15:00,63.85,63.86,63.79,63.79,20422.0,62.2293,62.2391,62.1709,62.1709,20422.0
2018-04-26 11:20:00,63.78,63.85,63.77,63.83,33492.0,62.1611,62.2293,62.1514,62.2099,33492.0
2018-04-26 11:25:00,63.84,63.86,63.69,63.85,41291.0,62.2196,62.2391,62.0734,62.2293,41291.0
2018-04-26 11:30:00,63.85,63.86,63.72,63.73,64905.0,62.2293,62.2391,62.1026,62.1124,64905.0
2018-04-26 11:35:00,63.74,63.86,63.74,63.84,20598.0,62.1221,62.2391,62.1221,62.2196,20598.0
2018-04-26 11:40:00,63.84,63.84,63.76,63.78,19729.0,62.2196,62.2196,62.1416,62.1611,19729.0
2018-04-26 11:45:00,63.78,63.83,63.75,63.82,20381.0,62.1611,62.2099,62.1319,62.2001,20381.0
2018-04-26 11:50:00,63.81,63.82,63.65,63.72,22530.0,62.1904,62.2001,62.0344,62.1026,22530.0
2018-04-26 11:55:00,63.74,63.77,63.65,63.73,29695.0,62.1221,62.1514,62.0344,62.1124,29695.0
2018-04-26 12:00:00,63.74,63.77,63.7,63.74,16027.0,62.1221,62.1514,62.0832,62.1221,16027.0
2018-04-26 12:05:00,63.75,63.75,63.59,63.7,31100.0,62.1319,62.1319,61.9759,62.0832,31100.0
2018-04-26 12:10:00,63.72,63.74,63.61,63.68,44391.0,62.1026,62.1221,61.9954,62.0637,44391.0
2018-04-26 12:15:00,63.69,63.79,63.62,63.77,66966.0,62.0734,62.1709,62.0052,62.1514,66966.0
2018-04-26 12:20:00,63.77,63.84,63.76,63.77,23982.0,62.1514,62.2196,62.1416,62.1514,23982.0
2018-04-26 12:25:00,63.77,63.78,63.77,63.77,14961.0,62.1514,62.1611,62.1514,62.1514,14961.0
2018-04-26 12:30:00,63.77,63.77,63.69,63.73,15194.0,62.1514,62.1514,62.0734,62.1124,15194.0
2018-04-26 12:35:00,63.72,63.72,63.65,63.71,25617.0,62.1026,62.1026,62.0344,62.0929,25617.0
2018-04-26 12:40:00,63.7,63.7,63.66,63.69,22266.0,62.0832,62.0832,62.0442,62.0734,22266.0
2018-04-26 12:45:00,63.68,63.69,63.58,63.68,31412.0,62.0637,62.0734,61.9662,62.0637,31412.0
2018-04-26 12:50:00,63.66,63.71,63.65,63.67,13486.0,62.0442,62.0929,62.0344,62.0539,13486.0
2018-04-26 12:55:00,63.67,63.69,63.61,63.67,20270.0,62.0539,62.0734,61.9954,62.0539,20270.0
2018-04-26 13:00:00,63.68,63.68,63.59,63.61,21545.0,62.0637,62.0637,61.9759,61.9954,21545.0
2018-04-26 13:05:00,63.6,63.63,63.52,63.59,27963.0,61.9857,62.0149,61.9077,61.9759,27963.0
2018-04-26 13:10:00,63.6,63.6,63.5,63.5,14888.0,61.9857,61.9857,61.8882,61.8882,14888.0
2018-04-26 13:15:00,63.5,63.53,63.46,63.51,14111.0,61.8882,61.9175,61.8492,61.898,14111.0
2018-04-26 13:20:00,63.51,63.6,63.46,63.5,26676.0,61.898,61.9857,61.8492,61.8882,26676.0
2018-04-26 13:25:00,63.49,63.49,63.41,63.44,26348.0,61.8785,61.8785,61.8005,61.8298,26348.0
2018-04-26 13:30:00,63.44,63.57,63.42,63.55,26526.0,61.8298,61.9565,61.8103,61.937,26526.0
2018-04-26 13:35:00,63.53,63.53,63.4,63.44,15122.0,61.9175,61.9175,61.7908,61.8298,15122.0
2018-04-26 13:40:00,63.43,63.44,63.4,63.43,11676.0,61.82,61.8298,61.7908,61.82,11676.0
2018-04-26 13:45:00,63.43,63.43,63.37,63.42,22658.0,61.82,61.82,61.7615,61.8103,22658.0
2018-04-26 13:50:00,63.43,63.43,63.37,63.39,47068.0,61.82,61.82,61.7615,61.781,47068.0
2018-04-26 13:55:00,63.4,63.49,63.39,63.46,19761.0,61.7908,61.8785,61.781,61.8492,19761.0
2018-04-26 14:00:00,63.46,63.46,63.42,63.44,14919.0,61.8492,61.8492,61.8103,61.8298,14919.0
2018-04-26 14:05:00,63.44,63.45,63.4,63.41,20204.0,61.8298,61.8395,61.7908,61.8005,20204.0
2018-04-26 14:10:00,63.42,63.42,63.37,63.37,18542.0,61.8103,61.8103,61.7615,61.7615,18542.0
2018-04-26 14:15:00,63.36,63.45,63.33,63.45,52296.0,61.7518,61.8395,61.7225,61.8395,52296.0
2018-04-26 14:20:00,63.44,63.55,63.41,63.55,24351.0,61.8298,61.937,61.8005,61.937,24351.0
2018-04-26 14:25:00,63.54,63.54,63.44,63.46,16699.0,61.9272,61.9272,61.8298,61.8492,16699.0
2018-04-26 14:30:00,63.47,63.54,63.46,63.53,14578.0,61.859,61.9272,61.8492,61.9175,14578.0
2018-04-26 14:35:00,63.54,63.71,63.53,63.63,58659.0,61.9272,62.0929,61.9175,62.0149,58659.0
2018-04-26 14:40:00,63.63,63.65,63.6,63.63,44338.0,62.0149,62.0344,61.9857,62.0149,44338.0
2018-04-26 14:45:00,63.63,63.65,63.59,63.59,18084.0,62.0149,62.0344,61.9759,61.9759,18084.0
2018-04-26 14:50:00,63.59,63.64,63.58,63.63,26256.0,61.9759,62.0247,61.9662,62.0149,26256.0
2018-04-26 14:55:00,63.62,63.74,63.6,63.73,30395.0,62.0052,62.1221,61.9857,62.1124,30395.0
2018-04-26 15:00:00,63.73,63.78,63.71,63.77,30875.0,62.1124,62.1611,62.0929,62.1514,30875.0
2018-04-26 15:05:00,63.77,63.79,63.74,63.79,67914.0,62.1514,62.1709,62.1221,62.1709,67914.0
2018-04-26 15:10:00,63.78,63.93,63.78,63.92,53808.0,62.1611,62.3073,62.1611,62.2976,53808.0
2018-04-26 15:15:00,63.91,63.94,63.84,63.94,75598.0,62.2878,62.3171,62.2196,62.3171,75598.0
2018-04-26 15:20:00,63.95,63.95,63.81,63.88,36672.0,62.3268,62.3268,62.1904,62.2586,36672.0
2018-04-26 15:25:00,63.89,63.96,63.83,63.96,35560.0,62.2683,62.3366,62.2099,62.3366,35560.0
2018-04-26 15:30:00,63.96,63.99,63.91,63.99,41162.0,62.3366,62.3658,62.2878,62.3658,41162.0
2018-04-26 15:35:00,63.98,63.99,63.95,63.99,35752.0,62.356,62.3658,62.3268,62.3658,35752.0
2018-04-26 15:40:00,63.99,64.14,63.96,64.14,124223.0,62.3658,62.512,62.3366,62.512,124223.0
2018-04-26 15:45:00,64.13,64.18,63.97,64.15,131984.0,62.5022,62.551,62.3463,62.5217,131984.0
2018-04-26 15:50:00,64.13,64.18,63.95,64.15,185638.0,62.5022,62.551,62.3268,62.5217,185638.0
2018-04-26 15:55:00,64.15,64.17,63.96,63.97,202396.0,62.5217,62.5412,62.3366,62.3463,202396.0
2018-04-27 09:30:00,64.23,64.88,63.99,64.28,183921.0,62.5997,63.2332,62.3658,62.6484,183921.0
2018-04-27 09:35:00,64.25,64.83,64.25,64.76,291933.0,62.6192,63.1845,62.6192,63.1163,291933.0
2018-04-27 09:40:00,64.76,65.19,64.48,65.19,236527.0,63.1163,63.5353,62.8434,63.5353,236527.0
2018-04-27 09:45:00,65.2,65.24,64.83,65.03,159820.0,63.5451,63.5841,63.1845,63.3794,159820.0
2018-04-27 09:50:00,65.04,65.04,64.82,64.96,108983.0,63.3891,63.3891,63.1747,63.3112,108983.0
2018-04-27 09:55:00,64.96,65.2,64.92,65.18,152590.0,63.3112,63.5451,63.2722,63.5256,152590.0
2018-04-27 10:00:00,65.18,65.2,64.84,64.86,133305.0,63.5256,63.5451,63.1942,63.2137,133305.0
2018-04-27 10:05:00,64.86,65.04,64.84,64.97,70292.0,63.2137,63.3891,63.1942,63.3209,70292.0
2018-04-27 10:10:00,64.97,65.22,64.91,65.21,69571.0,63.3209,63.5646,63.2624,63.5548,69571.0
2018-04-27 10:15:00,65.21,65.38,65.03,65.08,61607.0,63.5548,63.7205,63.3794,63.4281,61607.0
2018-04-27 10:20:00,65.07,65.09,64.9,64.91,79230.0,63.4184,63.4379,63.2527,63.2624,79230.0
2018-04-27 10:25:00,64.91,64.93,64.77,64.92,77619.0,63.2624,63.2819,63.126,63.2722,77619.0
2018-04-27 10:30:00,64.93,65.02,64.91,64.98,53539.0,63.2819,63.3697,63.2624,63.3307,53539.0
2018-04-27 10:35:00,64.97,65.17,64.94,65.0,152691.0,63.3209,63.5158,63.2917,63.3502,152691.0
2018-04-27 10:40:00,65.0,65.06,64.95,64.95,122239.0,63.3502,63.4086,63.3014,63.3014,122239.0
2018-04-27 10:45:00,64.95,65.04,64.84,65.02,80694.0,63.3014,63.3891,63.1942,63.3697,80694.0
2018-04-27 10:50:00,65.02,65.03,64.88,64.89,111129.0,63.3697,63.3794,63.2332,63.243,111129.0
2018-04-27 10:55:00,64.89,65.0,64.89,65.0,121636.0,63.243,63.3502,63.243,63.3502,121636.0
2018-04-27 11:00:00,64.99,65.19,64.99,65.18,226822.0,63.3404,63.5353,63.3404,63.5256,226822.0
2018-04-27 11:05:00,65.18,65.56,65.17,65.54,218532.0,63.5256,63.8959,63.5158,63.8765,218532.0
2018-04-27 11:10:00,65.54,65.54,65.26,65.28,105740.0,63.8765,63.8765,63.6036,63.6231,105740.0
2018-04-27 11:15:00,65.31,65.42,65.2,65.23,116077.0,63.6523,63.7595,63.5451,63.5743,116077.0
2018-04-27 11:20:00,65.24,65.31,65.2,65.25,48069.0,63.5841,63.6523,63.5451,63.5938,48069.0
2018-04-27 11:25:00,65.24,65.31,65.13,65.27,93448.0,63.5841,63.6523,63.4769,63.6133,93448.0
2018-04-27 11:30:00,65.26,65.26,65.01,65.07,57435.0,63.6036,63.6036,63.3599,63.4184,57435.0
2018-04-27 11:35:00,65.08,65.1,65.0,65.07,43848.0,63.4281,63.4476,63.3502,63.4184,43848.0
2018-04-27 11:40:00,65.07,65.07,64.98,64.98,49377.0,63.4184,63.4184,63.3307,63.3307,49377.0
2018-04-27 11:45:00,64.98,65.3,64.95,65.06,143021.0,63.3307,63.6425,63.3014,63.4086,143021.0
2018-04-27 11:50:00,65.05,65.27,64.88,65.24,151686.0,63.3989,63.6133,63.2332,63.5841,151686.0
2018-04-27 11:55:00,65.22,65.25,65.16,65.16,86956.0,63.5646,63.5938,63.5061,63.5061,86956.0
2018-04-27 12:00:00,65.13,65.14,64.87,64.93,343675.0,63.4769,63.4866,63.2235,63.2819,343675.0
2018-04-27 12:05:00,64.93,65.05,64.87,64.94,129782.0,63.2819,63.3989,63.2235,63.2917,129782.0
2018-04-27 12:10:00,64.95,64.96,64.8,64.87,100718.0,63.3014,63.3112,63.1552,63.2235,100718.0
2018-04-27 12:15:00,64.87,64.88,64.77,64.83,77287.0,63.2235,63.2332,63.126,63.1845,77287.0
2018-04-27 12:20:00,64.81,64.82,64.7,64.72,58178.0,63.165,63.1747,63.0578,63.0773,58178.0
2018-04-27 12:25:00,64.72,64.84,64.69,64.76,79282.0,63.0773,63.1942,63.048,63.1163,79282.0
2018-04-27 12:30:00,64.75,64.75,64.48,64.48,58097.0,63.1065,63.1065,62.8434,62.8434,58097.0
2018-04-27 12:35:00,64.48,64.49,64.27,64.38,66897.0,62.8434,62.8531,62.6387,62.7459,66897.0
2018-04-27 12:40:00,64.39,64.4,64.32,64.37,106599.0,62.7556,62.7654,62.6874,62.7362,106599.0
2018-04-27 12:45:00,64.38,64.39,64.27,64.28,63793.0,62.7459,62.7556,62.6387,62.6484,63793.0
2018-04-27 12:50:00,64.28,64.29,64.24,64.25,67115.0,62.6484,62.6582,62.6095,62.6192,67115.0
2018-04-27 12:55:00,64.26,64.38,64.26,64.38,83719.0,62.6289,62.7459,62.6289,62.7459,83719.0
2018-04-27 13:00:00,64.38,64.39,64.31,64.31,67615.0,62.7459,62.7556,62.6777,62.6777,67615.0
2018-04-27 13:05:00,64.32,64.33,63.87,64.04,184023.0,62.6874,62.6972,62.2488,62.4145,184023.0
2018-04-27 13:10:00,64.05,64.12,63.99,64.09,117686.0,62.4243,62.4925,62.3658,62.4633,117686.0
2018-04-27 13:15:00,64.1,64.13,63.99,64.01,59480.0,62.473,62.5022,62.3658,62.3853,59480.0
2018-04-27 13:20:00,64.0,64.2,63.95,64.2,112344.0,62.3755,62.5705,62.3268,62.5705,112344.0
2018-04-27 13:25:00,64.21,64.29,64.15,64.28,29821.0,62.5802,62.6582,62.5217,62.6484,29821.0
2018-04-27 13:30:00,64.28,64.33,64.15,64.32,52127.0,62.6484,62.6972,62.5217,62.6874,52127.0
2018-04-27 13:35:00,64.32,64.49,64.32,64.45,84212.0,62.6874,62.8531,62.6874,62.8141,84212.0
2018-04-27 13:40:00,64.45,64.52,64.35,64.37,75632.0,62.8141,62.8823,62.7167,62.7362,75632.0
2018-04-27 13:45:00,64.39,64.43,64.32,64.38,42626.0,62.7556,62.7946,62.6874,62.7459,42626.0
2018-04-27 13:50:00,64.38,64.57,64.38,64.56,45609.0,62.7459,62.9311,62.7459,62.9213,45609.0
2018-04-27 13:55:00,64.56,64.64,64.44,64.46,86670.0,62.9213,62.9993,62.8044,62.8239,86670.0
2018-04-27 14:00:00,64.46,64.55,64.43,64.43,60965.0,62.8239,62.9116,62.7946,62.7946,60965.0
2018-04-27 14:05:00,64.43,64.52,64.4,64.52,41160.0,62.7946,62.8823,62.7654,62.8823,41160.0
2018-04-27 14:10:00,64.53,64.55,64.44,64.54,38722.0,62.8921,62.9116,62.8044,62.9018,38722.0
2018-04-27 14:15:00,64.55,64.56,64.46,64.47,55968.0,62.9116,62.9213,62.8239,62.8336,55968.0
2018-04-27 14:20:00,64.47,64.6,64.47,64.6,58567.0,62.8336,62.9603,62.8336,62.9603,58567.0
2018-04-27 14:25:00,64.61,64.62,64.48,64.49,53583.0,62.9701,62.9798,62.8434,62.8531,53583.0
2018-04-27 14:30:00,64.49,64.5,64.44,64.48,39217.0,62.8531,62.8629,62.8044,62.8434,39217.0
2018-04-27 14:35:00,64.48,64.48,64.36,64.43,78545.0,62.8434,62.8434,62.7264,62.7946,78545.0
2018-04-27 14:40:00,64.43,64.47,64.37,64.4,83615.0,62.7946,62.8336,62.7362,62.7654,83615.0
2018-04-27 14:45:00,64.4,64.48,64.39,64.41,55394.0,62.7654,62.8434,62.7556,62.7751,55394.0
2018-04-27 14:50:00,64.41,64.48,64.4,64.44,49799.0,62.7751,62.8434,62.7654,62.8044,49799.0
2018-04-27 14:55:00,64.45,64.46,64.41,64.42,52210.0,62.8141,62.8239,62.7751,62.7849,52210.0
2018-04-27 15:00:00,64.42,64.45,64.4,64.45,51892.0,62.7849,62.8141,62.7654,62.8141,51892.0
2018-04-27 15:05:00,64.45,64.46,64.38,64.4,77959.0,62.8141,62.8239,62.7459,62.7654,77959.0
2018-04-27 15:10:00,64.41,64.44,64.38,64.4,82859.0,62.7751,62.8044,62.7459,62.7654,82859.0
2018-04-27 15:15:00,64.39,64.39,64.32,64.33,132460.0,62.7556,62.7556,62.6874,62.6972,132460.0
2018-04-27 15:20:00,64.33,64.41,64.31,64.37,81168.0,62.6972,62.7751,62.6777,62.7362,81168.0
2018-04-27 15:25:00,64.37,64.37,64.32,64.36,58603.0,62.7362,62.7362,62.6874,62.7264,58603.0
2018-04-27 15:30:00,64.36,64.37,64.34,64.36,71689.0,62.7264,62.7362,62.7069,62.7264,71689.0
2018-04-27 15:35:00,64.37,64.46,64.37,64.44,57243.0,62.7362,62.8239,62.7362,62.8044,57243.0
2018-04-27 15:40:00,64.44,64.59,64.42,64.53,125849.0,62.8044,62.9506,62.7849,62.8921,125849.0
2018-04-27 15:45:00,64.53,64.71,64.51,64.64,145360.0,62.8921,63.0675,62.8726,62.9993,145360.0
2018-04-27 15:50:00,64.64,64.65,64.4,64.41,238191.0,62.9993,63.009,62.7654,62.7751,238191.0
2018-04-27 15:55:00,64.41,64.47,64.35,64.39,515190.0,62.7751,62.8336,62.7167,62.7556,515190.0
2018-04-30 09:30:00,62.68,62.88,61.43,61.56,1542267.0,61.089,61.284,59.8708,59.9975,1542267.0
2018-04-30 09:35:00,61.57,61.89,60.67,61.01,815832.0,60.0072,60.3191,59.1301,59.4614,815832.0
2018-04-30 09:40:00,60.99,61.45,60.73,61.39,839172.0,59.4419,59.8903,59.1885,59.8318,839172.0
2018-04-30 09:45:00,61.38,61.38,60.6,60.9,692822.0,59.822,59.822,59.0618,59.3542,692822.0
2018-04-30 09:50:00,60.92,61.08,60.67,60.87,453503.0,59.3737,59.5297,59.1301,59.325,453503.0
2018-04-30 09:55:00,60.88,61.26,60.69,61.19,653207.0,59.3347,59.7051,59.1496,59.6369,653207.0
2018-04-30 10:00:00,61.19,61.54,61.07,61.44,440754.0,59.6369,59.978,59.5199,59.8805,440754.0
2018-04-30 10:05:00,61.44,61.65,61.3,61.41,272297.0,59.8805,60.0852,59.7441,59.8513,272297.0
2018-04-30 10:10:00,61.39,61.59,61.3,61.39,214131.0,59.8318,60.0267,59.7441,59.8318,214131.0
2018-04-30 10:15:00,61.4,61.83,61.39,61.69,255970.0,59.8415,60.2606,59.8318,60.1242,255970.0
2018-04-30 10:20:00,61.69,61.82,61.63,61.72,305386.0,60.1242,60.2509,60.0657,60.1534,305386.0
2018-04-30 10:25:00,61.71,61.71,61.31,61.41,508382.0,60.1437,60.1437,59.7538,59.8513,508382.0
2018-04-30 10:30:00,61.41,61.55,61.16,61.29,268867.0,59.8513,59.9877,59.6076,59.7343,268867.0
2018-04-30 10:35:00,61.28,61.44,61.15,61.19,268051.0,59.7246,59.8805,59.5979,59.6369,268051.0
2018-04-30 10:40:00,61.19,61.21,61.05,61.05,289592.0,59.6369,59.6564,59.5004,59.5004,289592.0
2018-04-30 10:45:00,61.04,61.05,60.85,61.01,296955.0,59.4907,59.5004,59.3055,59.4614,296955.0
2018-04-30 10:50:00,61.01,61.04,60.78,60.79,224925.0,59.4614,59.4907,59.2373,59.247,224925.0
2018-04-30 10:55:00,60.79,61.09,60.76,61.07,264314.0,59.247,59.5394,59.2178,59.5199,264314.0
2018-04-30 11:00:00,61.07,61.09,60.91,60.95,153927.0,59.5199,59.5394,59.364,59.403,153927.0
2018-04-30 11:05:00,60.97,61.04,60.92,60.96,220543.0,59.4224,59.4907,59.3737,59.4127,220543.0
2018-04-30 11:10:00,60.96,60.99,60.93,60.99,83628.0,59.4127,59.4419,59.3835,59.4419,83628.0
2018-04-30 11:15:00,60.99,60.99,60.74,60.76,213293.0,59.4419,59.4419,59.1983,59.2178,213293.0
2018-04-30 11:20:00,60.76,60.77,60.49,60.53,270725.0,59.2178,59.2275,58.9546,58.9936,270725.0
2018-04-30 11:25:00,60.53,60.62,60.44,60.57,429332.0,58.9936,59.0813,58.9059,59.0326,429332.0
2018-04-30 11:30:00,60.58,60.58,60.32,60.33,332876.0,59.0423,59.0423,58.7889,58.7987,332876.0
2018-04-30 11:35:00,60.33,60.64,60.3,60.33,299176.0,58.7987,59.1008,58.7695,58.7987,299176.0
2018-04-30 11:40:00,60.33,60.39,60.16,60.19,177297.0,58.7987,58.8572,58.633,58.6622,177297.0
2018-04-30 11:45:00,60.19,60.23,60.05,60.11,204008.0,58.6622,58.7012,58.5258,58.5843,204008.0
2018-04-30 11:50:00,60.09,60.16,59.86,59.88,387259.0,58.5648,58.633,58.3406,58.3601,387259.0
2018-04-30 11:55:00,59.88,59.9,59.71,59.74,254068.0,58.3601,58.3796,58.1944,58.2237,254068.0
2018-04-30 12:00:00,59.74,59.97,59.61,59.97,265463.0,58.2237,58.4478,58.097,58.4478,265463.0
2018-04-30 12:05:00,59.96,59.97,59.68,59.74,200208.0,58.4381,58.4478,58.1652,58.2237,200208.0
2018-04-30 12:10:00,59.74,59.83,59.67,59.77,175679.0,58.2237,58.3114,58.1554,58.2529,175679.0
2018-04-30 12:15:00,59.77,59.85,59.74,59.78,117196.0,58.2529,58.3309,58.2237,58.2627,117196.0
2018-04-30 12:20:00,59.78,59.82,59.63,59.68,120244.0,58.2627,58.3016,58.1165,58.1652,120244.0
2018-04-30 12:25:00,59.67,59.92,59.65,59.88,242514.0,58.1554,58.3991,58.136,58.3601,242514.0
2018-04-30 12:30:00,59.9,60.04,59.75,59.79,201804.0,58.3796,58.5161,58.2334,58.2724,201804.0
2018-04-30 12:35:00,59.8,59.85,59.61,59.63,138497.0,58.2821,58.3309,58.097,58.1165,138497.0
2018-04-30 12:40:00,59.63,59.67,59.41,59.52,168074.0,58.1165,58.1554,57.902,58.0093,168074.0
2018-04-30 12:45:00,59.52,59.63,59.45,59.57,166238.0,58.0093,58.1165,57.941,58.058,166238.0
2018-04-30 12:50:00,59.57,59.6,59.49,59.58,66527.0,58.058,58.0872,57.98,58.0677,66527.0
2018-04-30 12:55:00,59.59,59.65,59.56,59.6,106757.0,58.0775,58.136,58.0482,58.0872,106757.0
2018-04-30 13:00:00,59.59,59.74,59.58,59.62,290698.0,58.0775,58.2237,58.0677,58.1067,290698.0
2018-04-30 13:05:00,59.63,59.64,59.51,59.58,133436.0,58.1165,58.1262,57.9995,58.0677,133436.0
2018-04-30 13:10:00,59.58,59.61,59.48,59.58,162238.0,58.0677,58.097,57.9703,58.0677,162238.0
2018-04-30 13:15:00,59.58,59.58,59.49,59.5,110749.0,58.0677,58.0677,57.98,57.9898,110749.0
2018-04-30 13:20:00,59.5,59.68,59.49,59.62,195401.0,57.9898,58.1652,57.98,58.1067,195401.0
2018-04-30 13:25:00,59.63,59.72,59.59,59.72,162337.0,58.1165,58.2042,58.0775,58.2042,162337.0
2018-04-30 13:30:00,59.71,59.97,59.71,59.86,430265.0,58.1944,58.4478,58.1944,58.3406,430265.0
2018-04-30 13:35:00,59.85,59.95,59.71,59.94,279994.0,58.3309,58.4283,58.1944,58.4186,279994.0
2018-04-30 13:40:00,59.94,59.99,59.87,59.9,325563.0,58.4186,58.4673,58.3504,58.3796,325563.0
2018-04-30 13:45:00,59.88,59.93,59.72,59.82,134330.0,58.3601,58.4088,58.2042,58.3016,134330.0
2018-04-30 13:50:00,59.81,59.89,59.79,59.85,72337.0,58.2919,58.3699,58.2724,58.3309,72337.0
2018-04-30 13:55:00,59.86,59.86,59.72,59.72,88447.0,58.3406,58.3406,58.2042,58.2042,88447.0
2018-04-30 14:00:00,59.71,59.73,59.6,59.61,123007.0,58.1944,58.2139,58.0872,58.097,123007.0
2018-04-30 14:05:00,59.61,59.62,59.48,59.5,142414.0,58.097,58.1067,57.9703,57.9898,142414.0
2018-04-30 14:10:00,59.5,59.5,59.18,59.31,403979.0,57.9898,57.9898,57.6779,57.8046,403979.0
2018-04-30 14:15:00,59.32,59.71,59.32,59.61,163217.0,57.8143,58.1944,57.8143,58.097,163217.0
2018-04-30 14:20:00,59.61,59.99,59.61,59.74,260260.0,58.097,58.4673,58.097,58.2237,260260.0
2018-04-30 14:25:00,59.74,59.95,59.72,59.9,162928.0,58.2237,58.4283,58.2042,58.3796,162928.0
2018-04-30 14:30:00,59.92,60.04,59.89,59.99,221289.0,58.3991,58.5161,58.3699,58.4673,221289.0
2018-04-30 14:35:00,59.98,60.0,59.88,59.92,159215.0,58.4576,58.4771,58.3601,58.3991,159215.0
2018-04-30 14:40:00,59.92,60.0,59.88,59.92,180922.0,58.3991,58.4771,58.3601,58.3991,180922.0
2018-04-30 14:45:00,59.92,60.02,59.88,59.99,268047.0,58.3991,58.4966,58.3601,58.4673,268047.0
2018-04-30 14:50:00,60.0,60.22,59.99,60.14,225331.0,58.4771,58.6915,58.4673,58.6135,225331.0
2018-04-30 14:55:00,60.15,60.28,60.09,60.22,247950.0,58.6233,58.75,58.5648,58.6915,247950.0
2018-04-30 15:00:00,60.22,60.23,59.95,60.01,204578.0,58.6915,58.7012,58.4283,58.4868,204578.0
2018-04-30 15:05:00,60.01,60.15,59.99,60.1,132962.0,58.4868,58.6233,58.4673,58.5745,132962.0
2018-04-30 15:10:00,60.1,60.19,60.05,60.11,222167.0,58.5745,58.6622,58.5258,58.5843,222167.0
2018-04-30 15:15:00,60.12,60.2,60.04,60.14,172128.0,58.594,58.672,58.5161,58.6135,172128.0
2018-04-30 15:20:00,60.15,60.18,60.07,60.12,116734.0,58.6233,58.6525,58.5453,58.594,116734.0
2018-04-30 15:25:00,60.11,60.3,60.11,60.28,215904.0,58.5843,58.7695,58.5843,58.75,215904.0
2018-04-30 15:30:00,60.27,60.92,60.27,60.75,571494.0,58.7402,59.3737,58.7402,59.208,571494.0
2018-04-30 15:35:00,60.77,60.78,60.39,60.4,238265.0,59.2275,59.2373,58.8572,58.8669,238265.0
2018-04-30 15:40:00,60.39,60.52,60.38,60.43,285976.0,58.8572,58.9839,58.8474,58.8962,285976.0
2018-04-30 15:45:00,60.43,60.59,60.41,60.56,335066.0,58.8962,59.0521,58.8767,59.0229,335066.0
2018-04-30 15:50:00,60.56,60.67,60.53,60.63,592877.0,59.0229,59.1301,58.9936,59.0911,592877.0
2018-04-30 15:55:00,60.62,60.63,60.39,60.4,729831.0,59.0813,59.0911,58.8572,58.8669,729831.0
2018-05-01 09:30:00,60.66,61.08,60.56,60.74,256736.0,59.1203,59.5297,59.0229,59.1983,256736.0
2018-05-01 09:35:00,60.72,60.89,60.31,60.34,239957.0,59.1788,59.3445,58.7792,58.8084,239957.0
2018-05-01 09:40:00,60.34,60.78,60.1,60.63,154105.0,58.8084,59.2373,58.5745,59.0911,154105.0
2018-05-01 09:45:00,60.62,60.64,60.29,60.4,125729.0,59.0813,59.1008,58.7597,58.8669,125729.0
2018-05-01 09:50:00,60.43,60.46,60.12,60.39,142237.0,58.8962,58.9254,58.594,58.8572,142237.0
2018-05-01 09:55:00,60.39,60.45,60.19,60.23,71295.0,58.8572,58.9156,58.6622,58.7012,71295.0
2018-05-01 10:00:00,60.22,60.27,59.99,60.0,102417.0,58.6915,58.7402,58.4673,58.4771,102417.0
2018-05-01 10:05:00,59.99,60.23,59.85,59.87,217505.0,58.4673,58.7012,58.3309,58.3504,217505.0
2018-05-01 10:10:00,59.88,60.06,59.8,60.06,138846.0,58.3601,58.5355,58.2821,58.5355,138846.0
2018-05-01 10:15:00,60.06,60.07,59.83,59.93,100165.0,58.5355,58.5453,58.3114,58.4088,100165.0
2018-05-01 10:20:00,59.93,60.05,59.92,59.92,126991.0,58.4088,58.5258,58.3991,58.3991,126991.0
2018-05-01 10:25:00,59.92,60.04,59.87,59.93,159940.0,58.3991,58.5161,58.3504,58.4088,159940.0
2018-05-01 10:30:00,59.93,59.96,59.82,59.86,96503.0,58.4088,58.4381,58.3016,58.3406,96503.0
2018-05-01 10:35:00,59.85,59.85,59.47,59.53,115273.0,58.3309,58.3309,57.9605,58.019,115273.0
2018-05-01 10:40:00,59.53,59.78,59.46,59.78,159189.0,58.019,58.2627,57.9508,58.2627,159189.0
2018-05-01 10:45:00,59.78,59.81,59.61,59.62,139976.0,58.2627,58.2919,58.097,58.1067,139976.0
2018-05-01 10:50:00,59.62,59.77,59.59,59.67,77997.0,58.1067,58.2529,58.0775,58.1554,77997.0
2018-05-01 10:55:00,59.67,59.75,59.61,59.66,86465.0,58.1554,58.2334,58.097,58.1457,86465.0
2018-05-01 11:00:00,59.65,59.67,59.36,59.37,111023.0,58.136,58.1554,57.8533,57.8631,111023.0
2018-05-01 11:05:00,59.37,59.46,59.35,59.44,132672.0,57.8631,57.9508,57.8436,57.9313,132672.0
2018-05-01 11:10:00,59.43,59.65,59.43,59.61,96701.0,57.9215,58.136,57.9215,58.097,96701.0
2018-05-01 11:15:00,59.62,59.69,59.61,59.65,88377.0,58.1067,58.1749,58.097,58.136,88377.0
2018-05-01 11:20:00,59.65,59.74,59.64,59.74,59024.0,58.136,58.2237,58.1262,58.2237,59024.0
2018-05-01 11:25:00,59.73,59.78,59.64,59.65,46506.0,58.2139,58.2627,58.1262,58.136,46506.0
2018-05-01 11:30:00,59.66,59.7,59.65,59.66,73522.0,58.1457,58.1847,58.136,58.1457,73522.0
2018-05-01 11:35:00,59.67,59.69,59.51,59.52,77484.0,58.1554,58.1749,57.9995,58.0093,77484.0
2018-05-01 11:40:00,59.51,59.52,59.4,59.48,51769.0,57.9995,58.0093,57.8923,57.9703,51769.0
2018-05-01 11:45:00,59.49,59.52,59.41,59.42,40147.0,57.98,58.0093,57.902,57.9118,40147.0
2018-05-01 11:50:00,59.42,59.51,59.3,59.32,82496.0,57.9118,57.9995,57.7948,57.8143,82496.0
2018-05-01 11:55:00,59.33,59.34,59.16,59.19,103678.0,57.8241,57.8338,57.6584,57.6876,103678.0
2018-05-01 12:00:00,59.19,59.22,59.15,59.19,83483.0,57.6876,57.7169,57.6486,57.6876,83483.0
2018-05-01 12:05:00,59.19,59.31,59.07,59.19,301189.0,57.6876,57.8046,57.5707,57.6876,301189.0
2018-05-01 12:10:00,59.17,59.2,58.91,58.95,137545.0,57.6681,57.6974,57.4147,57.4537,137545.0
2018-05-01 12:15:00,58.95,58.96,58.72,58.74,120054.0,57.4537,57.4635,57.2296,57.2491,120054.0
2018-05-01 12:20:00,58.74,58.8,58.68,58.79,185911.0,57.2491,57.3075,57.1906,57.2978,185911.0
2018-05-01 12:25:00,58.79,58.8,58.61,58.74,205740.0,57.2978,57.3075,57.1224,57.2491,205740.0
2018-05-01 12:30:00,58.74,58.95,58.65,58.88,142234.0,57.2491,57.4537,57.1613,57.3855,142234.0
2018-05-01 12:35:00,58.88,59.0,58.84,58.94,70096.0,57.3855,57.5025,57.3465,57.444,70096.0
2018-05-01 12:40:00,58.94,59.0,58.84,58.86,167689.0,57.444,57.5025,57.3465,57.366,167689.0
2018-05-01 12:45:00,58.85,58.9,58.74,58.79,37466.0,57.3563,57.405,57.2491,57.2978,37466.0
2018-05-01 12:50:00,58.78,58.92,58.78,58.87,77353.0,57.288,57.4245,57.288,57.3758,77353.0
2018-05-01 12:55:00,58.87,58.89,58.83,58.87,122093.0,57.3758,57.3952,57.3368,57.3758,122093.0
2018-05-01 13:00:00,58.87,58.87,58.64,58.65,81007.0,57.3758,57.3758,57.1516,57.1613,81007.0
2018-05-01 13:05:00,58.65,58.66,58.46,58.59,106966.0,57.1613,57.1711,56.9762,57.1029,106966.0
2018-05-01 13:10:00,58.6,58.73,58.56,58.69,83865.0,57.1126,57.2393,57.0736,57.2003,83865.0
2018-05-01 13:15:00,58.69,58.7,58.49,58.49,125379.0,57.2003,57.2101,57.0054,57.0054,125379.0
2018-05-01 13:20:00,58.49,58.49,58.3,58.32,139396.0,57.0054,57.0054,56.8202,56.8397,139396.0
2018-05-01 13:25:00,58.33,58.33,58.21,58.31,91161.0,56.8495,56.8495,56.7325,56.83,91161.0
2018-05-01 13:30:00,58.31,58.36,58.23,58.3,139989.0,56.83,56.8787,56.752,56.8202,139989.0
2018-05-01 13:35:00,58.29,58.29,58.07,58.16,105085.0,56.8105,56.8105,56.5961,56.6838,105085.0
2018-05-01 13:40:00,58.18,58.4,58.17,58.37,167349.0,56.7033,56.9177,56.6935,56.8884,167349.0
2018-05-01 13:45:00,58.36,58.64,58.36,58.6,140689.0,56.8787,57.1516,56.8787,57.1126,140689.0
2018-05-01 13:50:00,58.59,58.69,58.48,58.65,108175.0,57.1029,57.2003,56.9957,57.1613,108175.0
2018-05-01 13:55:00,58.65,58.72,58.59,58.72,95322.0,57.1613,57.2296,57.1029,57.2296,95322.0
2018-05-01 14:00:00,58.73,58.95,58.71,58.92,93252.0,57.2393,57.4537,57.2198,57.4245,93252.0
2018-05-01 14:05:00,58.94,59.04,58.86,58.9,89785.0,57.444,57.5414,57.366,57.405,89785.0
2018-05-01 14:10:00,58.9,58.94,58.79,58.85,71493.0,57.405,57.444,57.2978,57.3563,71493.0
2018-05-01 14:15:00,58.84,58.92,58.82,58.91,49674.0,57.3465,57.4245,57.327,57.4147,49674.0
2018-05-01 14:20:00,58.91,58.94,58.79,58.85,109575.0,57.4147,57.444,57.2978,57.3563,109575.0
2018-05-01 14:25:00,58.85,58.88,58.75,58.85,152617.0,57.3563,57.3855,57.2588,57.3563,152617.0
2018-05-01 14:30:00,58.84,59.0,58.83,58.97,83900.0,57.3465,57.5025,57.3368,57.4732,83900.0
2018-05-01 14:35:00,58.97,59.03,58.89,58.93,146514.0,57.4732,57.5317,57.3952,57.4342,146514.0
2018-05-01 14:40:00,58.93,59.04,58.93,59.03,238131.0,57.4342,57.5414,57.4342,57.5317,238131.0
2018-05-01 14:45:00,59.03,59.16,59.01,59.13,131187.0,57.5317,57.6584,57.5122,57.6292,131187.0
2018-05-01 14:50:00,59.13,59.31,59.12,59.23,100603.0,57.6292,57.8046,57.6194,57.7266,100603.0
2018-05-01 14:55:00,59.23,59.24,59.12,59.14,85351.0,57.7266,57.7364,57.6194,57.6389,85351.0
2018-05-01 15:00:00,59.15,59.15,58.87,58.88,188295.0,57.6486,57.6486,57.3758,57.3855,188295.0
2018-05-01 15:05:00,58.89,58.91,58.87,58.9,133860.0,57.3952,57.4147,57.3758,57.405,133860.0
2018-05-01 15:10:00,58.9,58.92,58.87,58.87,183609.0,57.405,57.4245,57.3758,57.3758,183609.0
2018-05-01 15:15:00,58.87,58.96,58.86,58.9,197553.0,57.3758,57.4635,57.366,57.405,197553.0
2018-05-01 15:20:00,58.89,58.93,58.88,58.92,134436.0,57.3952,57.4342,57.3855,57.4245,134436.0
2018-05-01 15:25:00,58.93,58.93,58.88,58.91,164463.0,57.4342,57.4342,57.3855,57.4147,164463.0
2018-05-01 15:30:00,58.91,58.92,58.86,58.88,151597.0,57.4147,57.4245,57.366,57.3855,151597.0
2018-05-01 15:35:00,58.89,58.89,58.8,58.82,134113.0,57.3952,57.3952,57.3075,57.327,134113.0
2018-05-01 15:40:00,58.82,58.91,58.81,58.9,199143.0,57.327,57.4147,57.3173,57.405,199143.0
2018-05-01 15:45:00,58.89,58.91,58.76,58.89,340995.0,57.3952,57.4147,57.2685,57.3952,340995.0
2018-05-01 15:50:00,58.89,59.01,58.89,58.99,343791.0,57.3952,57.5122,57.3952,57.4927,343791.0
2018-05-01 15:55:00,58.99,59.45,58.96,59.37,867119.0,57.4927,57.941,57.4635,57.8631,867119.0
2018-05-02 09:30:00,59.7,60.08,59.54,59.96,234189.0,58.1847,58.555,58.0287,58.4381,234189.0
2018-05-02 09:35:00,59.96,60.08,59.44,59.84,231482.0,58.4381,58.555,57.9313,58.3211,231482.0
2018-05-02 09:40:00,59.84,60.09,59.64,59.89,388250.0,58.3211,58.5648,58.1262,58.3699,388250.0
2018-05-02 09:45:00,59.88,59.95,59.33,59.64,155358.0,58.3601,58.4283,57.8241,58.1262,155358.0
2018-05-02 09:50:00,59.64,59.72,59.45,59.47,145503.0,58.1262,58.2042,57.941,57.9605,145503.0
2018-05-02 09:55:00,59.47,59.47,59.04,59.18,98411.0,57.9605,57.9605,57.5414,57.6779,98411.0
2018-05-02 10:00:00,59.17,59.27,59.0,59.09,293753.0,57.6681,57.7656,57.5025,57.5902,293753.0
2018-05-02 10:05:00,59.09,59.18,58.89,59.04,160843.0,57.5902,57.6779,57.3952,57.5414,160843.0
2018-05-02 10:10:00,59.03,59.04,58.47,58.49,180054.0,57.5317,57.5414,56.9859,57.0054,180054.0
2018-05-02 10:15:00,58.48,58.57,58.07,58.2,278176.0,56.9957,57.0834,56.5961,56.7228,278176.0
2018-05-02 10:20:00,58.18,58.48,58.15,58.24,158188.0,56.7033,56.9957,56.674,56.7617,158188.0
2018-05-02 10:25:00,58.25,58.46,58.13,58.42,160881.0,56.7715,56.9762,56.6545,56.9372,160881.0
2018-05-02 10:30:00,58.38,58.53,58.32,58.48,75605.0,56.8982,57.0444,56.8397,56.9957,75605.0
2018-05-02 10:35:00,58.45,58.73,58.42,58.42,96207.0,56.9664,57.2393,56.9372,56.9372,96207.0
2018-05-02 10:40:00,58.42,58.62,58.38,58.47,105099.0,56.9372,57.1321,56.8982,56.9859,105099.0
2018-05-02 10:45:00,58.49,58.73,58.47,58.69,136751.0,57.0054,57.2393,56.9859,57.2003,136751.0
2018-05-02 10:50:00,58.68,58.85,58.49,58.52,82639.0,57.1906,57.3563,57.0054,57.0346,82639.0
2018-05-02 10:55:00,58.53,58.66,58.5,58.63,57787.0,57.0444,57.1711,57.0151,57.1418,57787.0
2018-05-02 11:00:00,58.65,58.66,58.28,58.29,181048.0,57.1613,57.1711,56.8007,56.8105,181048.0
2018-05-02 11:05:00,58.29,58.46,58.23,58.46,72159.0,56.8105,56.9762,56.752,56.9762,72159.0
2018-05-02 11:10:00,58.44,58.52,58.39,58.45,48199.0,56.9567,57.0346,56.9079,56.9664,48199.0
2018-05-02 11:15:00,58.44,58.68,58.38,58.42,106673.0,56.9567,57.1906,56.8982,56.9372,106673.0
2018-05-02 11:20:00,58.41,58.47,58.3,58.34,91232.0,56.9274,56.9859,56.8202,56.8592,91232.0
2018-05-02 11:25:00,58.35,58.37,58.14,58.24,136625.0,56.869,56.8884,56.6643,56.7617,136625.0
2018-05-02 11:30:00,58.23,58.42,58.14,58.36,100243.0,56.752,56.9372,56.6643,56.8787,100243.0
2018-05-02 11:35:00,58.37,58.54,58.37,58.44,63051.0,56.8884,57.0541,56.8884,56.9567,63051.0
2018-05-02 11:40:00,58.44,58.48,58.29,58.37,127480.0,56.9567,56.9957,56.8105,56.8884,127480.0
2018-05-02 11:45:00,58.35,58.39,58.07,58.09,122975.0,56.869,56.9079,56.5961,56.6156,122975.0
2018-05-02 11:50:00,58.09,58.15,57.82,57.92,154907.0,56.6156,56.674,56.3524,56.4499,154907.0
2018-05-02 11:55:00,57.92,58.0,57.9,57.94,106290.0,56.4499,56.5278,56.4304,56.4694,106290.0
2018-05-02 12:00:00,57.94,57.98,57.83,57.95,56936.0,56.4694,56.5083,56.3621,56.4791,56936.0
2018-05-02 12:05:00,57.95,58.01,57.9,57.97,46310.0,56.4791,56.5376,56.4304,56.4986,46310.0
2018-05-02 12:10:00,57.98,58.02,57.94,57.94,22351.0,56.5083,56.5473,56.4694,56.4694,22351.0
2018-05-02 12:15:00,57.94,58.01,57.9,57.98,43977.0,56.4694,56.5376,56.4304,56.5083,43977.0
2018-05-02 12:20:00,57.97,58.03,57.92,58.0,26981.0,56.4986,56.5571,56.4499,56.5278,26981.0
2018-05-02 12:25:00,58.03,58.21,58.0,58.18,52010.0,56.5571,56.7325,56.5278,56.7033,52010.0
2018-05-02 12:30:00,58.17,58.19,58.09,58.13,50771.0,56.6935,56.713,56.6156,56.6545,50771.0
2018-05-02 12:35:00,58.12,58.21,58.12,58.2,46224.0,56.6448,56.7325,56.6448,56.7228,46224.0
2018-05-02 12:40:00,58.2,58.36,58.18,58.23,409900.0,56.7228,56.8787,56.7033,56.752,409900.0
2018-05-02 12:45:00,58.23,58.32,58.12,58.29,49548.0,56.752,56.8397,56.6448,56.8105,49548.0
2018-05-02 12:50:00,58.31,58.33,58.08,58.13,29338.0,56.83,56.8495,56.6058,56.6545,29338.0
2018-05-02 12:55:00,58.12,58.12,57.95,57.95,56420.0,56.6448,56.6448,56.4791,56.4791,56420.0
2018-05-02 13:00:00,57.95,58.06,57.91,57.92,61816.0,56.4791,56.5863,56.4401,56.4499,61816.0
2018-05-02 13:05:00,57.92,57.95,57.89,57.9,177326.0,56.4499,56.4791,56.4206,56.4304,177326.0
2018-05-02 13:10:00,57.91,57.91,57.82,57.83,122672.0,56.4401,56.4401,56.3524,56.3621,122672.0
2018-05-02 13:15:00,57.83,57.87,57.72,57.85,187067.0,56.3621,56.4011,56.2549,56.3816,187067.0
2018-05-02 13:20:00,57.86,58.03,57.86,57.89,67431.0,56.3914,56.5571,56.3914,56.4206,67431.0
2018-05-02 13:25:00,57.9,57.97,57.81,57.81,42527.0,56.4304,56.4986,56.3427,56.3427,42527.0
2018-05-02 13:30:00,57.85,57.87,57.74,57.83,59555.0,56.3816,56.4011,56.2744,56.3621,59555.0
2018-05-02 13:35:00,57.85,57.87,57.75,57.75,26846.0,56.3816,56.4011,56.2842,56.2842,26846.0
2018-05-02 13:40:00,57.75,57.81,57.74,57.76,41552.0,56.2842,56.3427,56.2744,56.2939,41552.0
2018-05-02 13:45:00,57.75,57.76,57.58,57.63,114622.0,56.2842,56.2939,56.1185,56.1672,114622.0
2018-05-02 13:50:00,57.62,57.62,57.44,57.45,93740.0,56.1575,56.1575,55.982,55.9918,93740.0
2018-05-02 13:55:00,57.45,57.59,57.4,57.57,114515.0,55.9918,56.1282,55.9431,56.1087,114515.0
2018-05-02 14:00:00,57.58,57.6,57.46,57.46,100176.0,56.1185,56.138,56.0015,56.0015,100176.0
2018-05-02 14:05:00,57.46,57.56,57.44,57.48,166960.0,56.0015,56.099,55.982,56.021,166960.0
2018-05-02 14:10:00,57.46,57.49,57.23,57.24,151929.0,56.0015,56.0308,55.7774,55.7871,151929.0
2018-05-02 14:15:00,57.24,57.32,57.0,57.04,119297.0,55.7871,55.8651,55.5532,55.5922,119297.0
2018-05-02 14:20:00,57.03,57.07,56.7,56.8,315772.0,55.5825,55.6214,55.2608,55.3583,315772.0
2018-05-02 14:25:00,56.81,56.87,56.53,56.69,208349.0,55.368,55.4265,55.0951,55.2511,208349.0
2018-05-02 14:30:00,56.7,56.75,56.51,56.56,178910.0,55.2608,55.3096,55.0757,55.1244,178910.0
2018-05-02 14:35:00,56.56,56.67,56.55,56.62,232135.0,55.1244,55.2316,55.1146,55.1829,232135.0
2018-05-02 14:40:00,56.61,56.61,56.13,56.29,455374.0,55.1731,55.1731,54.7053,54.8612,455374.0
2018-05-02 14:45:00,56.3,56.53,56.2,56.26,185297.0,54.871,55.0951,54.7735,54.832,185297.0
2018-05-02 14:50:00,56.26,56.28,55.5,55.52,402962.0,54.832,54.8515,54.0913,54.1108,402962.0
2018-05-02 14:55:00,55.54,55.99,55.45,55.93,509785.0,54.1303,54.5689,54.0426,54.5104,509785.0
2018-05-02 15:00:00,55.93,56.12,55.88,56.06,401792.0,54.5104,54.6956,54.4616,54.6371,401792.0
2018-05-02 15:05:00,56.06,56.22,56.03,56.22,191577.0,54.6371,54.793,54.6078,54.793,191577.0
2018-05-02 15:10:00,56.22,56.35,56.14,56.23,116750.0,54.793,54.9197,54.715,54.8028,116750.0
2018-05-02 15:15:00,56.23,56.58,56.23,56.55,192613.0,54.8028,55.1439,54.8028,55.1146,192613.0
2018-05-02 15:20:00,56.56,56.63,56.44,56.46,281786.0,55.1244,55.1926,55.0074,55.0269,281786.0
2018-05-02 15:25:00,56.46,56.65,56.43,56.65,227193.0,55.0269,55.2121,54.9977,55.2121,227193.0
2018-05-02 15:30:00,56.65,56.66,56.44,56.53,225378.0,55.2121,55.2218,55.0074,55.0951,225378.0
2018-05-02 15:35:00,56.53,56.53,56.34,56.35,225497.0,55.0951,55.0951,54.91,54.9197,225497.0
2018-05-02 15:40:00,56.36,56.4,56.12,56.36,326610.0,54.9295,54.9684,54.6956,54.9295,326610.0
2018-05-02 15:45:00,56.36,56.83,56.35,56.76,536427.0,54.9295,55.3875,54.9197,55.3193,536427.0
2018-05-02 15:50:00,56.75,56.91,56.74,56.89,425823.0,55.3096,55.4655,55.2998,55.446,425823.0
2018-05-02 15:55:00,56.89,57.13,56.63,56.94,761226.0,55.446,55.6799,55.1926,55.4947,761226.0
2018-05-03 09:30:00,56.54,56.98,56.46,56.55,274954.0,55.1049,55.5337,55.0269,55.1146,274954.0
2018-05-03 09:35:00,56.56,56.6,56.36,56.51,114423.0,55.1244,55.1634,54.9295,55.0757,114423.0
2018-05-03 09:40:00,56.51,56.51,56.28,56.39,153556.0,55.0757,55.0757,54.8515,54.9587,153556.0
2018-05-03 09:45:00,56.39,56.48,56.3,56.47,230877.0,54.9587,55.0464,54.871,55.0367,230877.0
2018-05-03 09:50:00,56.47,56.56,56.31,56.42,188811.0,55.0367,55.1244,54.8807,54.9879,188811.0
2018-05-03 09:55:00,56.42,56.47,56.35,56.39,104244.0,54.9879,55.0367,54.9197,54.9587,104244.0
2018-05-03 10:00:00,56.38,56.61,56.38,56.58,122817.0,54.949,55.1731,54.949,55.1439,122817.0
2018-05-03 10:05:00,56.59,56.63,56.45,56.6,66348.0,55.1536,55.1926,55.0172,55.1634,66348.0
2018-05-03 10:10:00,56.6,56.6,56.44,56.46,69674.0,55.1634,55.1634,55.0074,55.0269,69674.0
2018-05-03 10:15:00,56.46,56.5,56.07,56.19,123612.0,55.0269,55.0659,54.6468,54.7638,123612.0
2018-05-03 10:20:00,56.18,56.21,55.8,55.86,146137.0,54.754,54.7833,54.3837,54.4422,146137.0
2018-05-03 10:25:00,55.87,55.89,55.65,55.66,120571.0,54.4519,54.4714,54.2375,54.2472,120571.0
2018-05-03 10:30:00,55.67,55.75,55.55,55.58,84007.0,54.257,54.3349,54.14,54.1693,84007.0
2018-05-03 10:35:00,55.57,55.69,55.47,55.67,220248.0,54.1595,54.2765,54.0621,54.257,220248.0
2018-05-03 10:40:00,55.67,55.67,55.26,55.27,152030.0,54.257,54.257,53.8574,53.8671,152030.0
2018-05-03 10:45:00,55.27,55.29,55.05,55.06,190337.0,53.8671,53.8866,53.6527,53.6625,190337.0
2018-05-03 10:50:00,55.06,55.21,55.04,55.19,170140.0,53.6625,53.8087,53.643,53.7892,170140.0
2018-05-03 10:55:00,55.17,55.21,55.08,55.18,159576.0,53.7697,53.8087,53.682,53.7794,159576.0
2018-05-03 11:00:00,55.18,55.21,55.01,55.01,134641.0,53.7794,53.8087,53.6137,53.6137,134641.0
2018-05-03 11:05:00,55.01,55.11,54.99,55.09,172507.0,53.6137,53.7112,53.5942,53.6917,172507.0
2018-05-03 11:10:00,55.09,55.22,55.05,55.16,135428.0,53.6917,53.8184,53.6527,53.7599,135428.0
2018-05-03 11:15:00,55.15,55.25,55.11,55.24,242490.0,53.7502,53.8476,53.7112,53.8379,242490.0
2018-05-03 11:20:00,55.24,55.52,55.23,55.38,222431.0,53.8379,54.1108,53.8281,53.9743,222431.0
2018-05-03 11:25:00,55.37,55.38,55.13,55.18,122178.0,53.9646,53.9743,53.7307,53.7794,122178.0
2018-05-03 11:30:00,55.18,55.58,55.16,55.58,278355.0,53.7794,54.1693,53.7599,54.1693,278355.0
2018-05-03 11:35:00,55.56,55.66,55.5,55.5,116750.0,54.1498,54.2472,54.0913,54.0913,116750.0
2018-05-03 11:40:00,55.51,55.61,55.41,55.59,98038.0,54.101,54.1985,54.0036,54.179,98038.0
2018-05-03 11:45:00,55.61,55.8,55.51,55.8,108929.0,54.1985,54.3837,54.101,54.3837,108929.0
2018-05-03 11:50:00,55.8,55.98,55.79,55.98,114105.0,54.3837,54.5591,54.3739,54.5591,114105.0
2018-05-03 11:55:00,55.98,55.99,55.86,55.88,99911.0,54.5591,54.5689,54.4422,54.4616,99911.0
2018-05-03 12:00:00,55.88,55.89,55.7,55.7,74719.0,54.4616,54.4714,54.2862,54.2862,74719.0
2018-05-03 12:05:00,55.7,55.71,55.56,55.56,62380.0,54.2862,54.296,54.1498,54.1498,62380.0
2018-05-03 12:10:00,55.56,55.56,55.38,55.42,80717.0,54.1498,54.1498,53.9743,54.0133,80717.0
2018-05-03 12:15:00,55.43,55.46,55.26,55.32,77159.0,54.0231,54.0523,53.8574,53.9159,77159.0
2018-05-03 12:20:00,55.33,55.42,55.33,55.35,55250.0,53.9256,54.0133,53.9256,53.9451,55250.0
2018-05-03 12:25:00,55.35,55.42,55.35,55.41,133485.0,53.9451,54.0133,53.9451,54.0036,133485.0
2018-05-03 12:30:00,55.41,55.57,55.41,55.55,111055.0,54.0036,54.1595,54.0036,54.14,111055.0
2018-05-03 12:35:00,55.54,55.62,55.48,55.54,114045.0,54.1303,54.2082,54.0718,54.1303,114045.0
2018-05-03 12:40:00,55.53,55.77,55.5,55.74,165865.0,54.1205,54.3544,54.0913,54.3252,165865.0
2018-05-03 12:45:00,55.74,55.95,55.73,55.75,153663.0,54.3252,54.5299,54.3155,54.3349,153663.0
2018-05-03 12:50:00,55.77,55.84,55.66,55.77,67892.0,54.3544,54.4227,54.2472,54.3544,67892.0
2018-05-03 12:55:00,55.77,55.77,55.72,55.76,66542.0,54.3544,54.3544,54.3057,54.3447,66542.0
2018-05-03 13:00:00,55.76,55.79,55.71,55.71,58703.0,54.3447,54.3739,54.296,54.296,58703.0
2018-05-03 13:05:00,55.71,55.84,55.7,55.8,40513.0,54.296,54.4227,54.2862,54.3837,40513.0
2018-05-03 13:10:00,55.8,55.87,55.78,55.82,60008.0,54.3837,54.4519,54.3642,54.4032,60008.0
2018-05-03 13:15:00,55.82,55.91,55.77,55.84,94668.0,54.4032,54.4909,54.3544,54.4227,94668.0
2018-05-03 13:20:00,55.83,55.86,55.77,55.79,41155.0,54.4129,54.4422,54.3544,54.3739,41155.0
2018-05-03 13:25:00,55.78,55.82,55.75,55.81,30740.0,54.3642,54.4032,54.3349,54.3934,30740.0
2018-05-03 13:30:00,55.81,55.82,55.76,55.81,65336.0,54.3934,54.4032,54.3447,54.3934,65336.0
2018-05-03 13:35:00,55.79,55.98,55.79,55.94,79493.0,54.3739,54.5591,54.3739,54.5201,79493.0
2018-05-03 13:40:00,55.94,56.09,55.85,55.98,184165.0,54.5201,54.6663,54.4324,54.5591,184165.0
2018-05-03 13:45:00,55.97,56.07,55.95,56.05,61850.0,54.5494,54.6468,54.5299,54.6273,61850.0
2018-05-03 13:50:00,56.02,56.03,55.92,55.94,32285.0,54.5981,54.6078,54.5006,54.5201,32285.0
2018-05-03 13:55:00,55.94,55.96,55.71,55.75,46997.0,54.5201,54.5396,54.296,54.3349,46997.0
2018-05-03 14:00:00,55.75,55.82,55.68,55.73,54815.0,54.3349,54.4032,54.2667,54.3155,54815.0
2018-05-03 14:05:00,55.72,55.85,55.71,55.85,51236.0,54.3057,54.4324,54.296,54.4324,51236.0
2018-05-03 14:10:00,55.85,55.87,55.78,55.84,37522.0,54.4324,54.4519,54.3642,54.4227,37522.0
2018-05-03 14:15:00,55.84,55.88,55.69,55.7,47578.0,54.4227,54.4616,54.2765,54.2862,47578.0
2018-05-03 14:20:00,55.7,55.71,55.63,55.66,49551.0,54.2862,54.296,54.218,54.2472,49551.0
2018-05-03 14:25:00,55.66,55.66,55.57,55.61,41218.0,54.2472,54.2472,54.1595,54.1985,41218.0
2018-05-03 14:30:00,55.62,55.65,55.54,55.57,58801.0,54.2082,54.2375,54.1303,54.1595,58801.0
2018-05-03 14:35:00,55.59,55.71,55.55,55.6,72379.0,54.179,54.296,54.14,54.1888,72379.0
2018-05-03 14:40:00,55.61,55.63,55.54,55.57,49964.0,54.1985,54.218,54.1303,54.1595,49964.0
2018-05-03 14:45:00,55.56,55.58,55.48,55.55,36012.0,54.1498,54.1693,54.0718,54.14,36012.0
2018-05-03 14:50:00,55.56,55.59,55.53,55.56,37131.0,54.1498,54.179,54.1205,54.1498,37131.0
2018-05-03 14:55:00,55.56,55.71,55.54,55.68,76451.0,54.1498,54.296,54.1303,54.2667,76451.0
2018-05-03 15:00:00,55.67,55.69,55.64,55.65,49148.0,54.257,54.2765,54.2277,54.2375,49148.0
2018-05-03 15:05:00,55.65,55.78,55.61,55.74,85614.0,54.2375,54.3642,54.1985,54.3252,85614.0
2018-05-03 15:10:00,55.74,55.84,55.74,55.77,102248.0,54.3252,54.4227,54.3252,54.3544,102248.0
2018-05-03 15:15:00,55.78,55.83,55.73,55.77,61043.0,54.3642,54.4129,54.3155,54.3544,61043.0
2018-05-03 15:20:00,55.76,55.78,55.7,55.77,64543.0,54.3447,54.3642,54.2862,54.3544,64543.0
2018-05-03 15:25:00,55.78,55.86,55.76,55.86,90740.0,54.3642,54.4422,54.3447,54.4422,90740.0
2018-05-03 15:30:00,55.86,55.89,55.79,55.81,103863.0,54.4422,54.4714,54.3739,54.3934,103863.0
2018-05-03 15:35:00,55.81,55.86,55.7,55.72,104068.0,54.3934,54.4422,54.2862,54.3057,104068.0
2018-05-03 15:40:00,55.7,55.73,55.58,55.59,100070.0,54.2862,54.3155,54.1693,54.179,100070.0
2018-05-03 15:45:00,55.59,55.71,55.58,55.69,197622.0,54.179,54.296,54.1693,54.2765,197622.0
2018-05-03 15:50:00,55.68,55.77,55.6,55.76,244919.0,54.2667,54.3544,54.1888,54.3447,244919.0
2018-05-03 15:55:00,55.77,55.9,55.71,55.82,486309.0,54.3544,54.4811,54.296,54.4032,486309.0
2018-05-04 09:30:00,55.77,56.1,55.73,56.06,109053.0,54.3544,54.6761,54.3155,54.6371,109053.0
2018-05-04 09:35:00,56.03,56.21,55.91,56.03,72300.0,54.6078,54.7833,54.4909,54.6078,72300.0
2018-05-04 09:40:00,56.04,56.05,55.84,55.92,61376.0,54.6176,54.6273,54.4227,54.5006,61376.0
2018-05-04 09:45:00,55.93,56.0,55.86,55.94,174683.0,54.5104,54.5786,54.4422,54.5201,174683.0
2018-05-04 09:50:00,55.94,56.22,55.92,56.2,129162.0,54.5201,54.793,54.5006,54.7735,129162.0
2018-05-04 09:55:00,56.2,56.28,56.15,56.24,200350.0,54.7735,54.8515,54.7248,54.8125,200350.0
2018-05-04 10:00:00,56.26,56.45,56.24,56.42,129317.0,54.832,55.0172,54.8125,54.9879,129317.0
2018-05-04 10:05:00,56.43,56.57,56.41,56.5,163733.0,54.9977,55.1341,54.9782,55.0659,163733.0
2018-05-04 10:10:00,56.51,56.54,56.46,56.48,84394.0,55.0757,55.1049,55.0269,55.0464,84394.0
2018-05-04 10:15:00,56.5,56.58,56.47,56.57,134636.0,55.0659,55.1439,55.0367,55.1341,134636.0
2018-05-04 10:20:00,56.58,56.77,56.56,56.76,49910.0,55.1439,55.3291,55.1244,55.3193,49910.0
2018-05-04 10:25:00,56.74,56.8,56.73,56.75,82751.0,55.2998,55.3583,55.2901,55.3096,82751.0
2018-05-04 10:30:00,56.75,56.84,56.72,56.81,69216.0,55.3096,55.3973,55.2803,55.368,69216.0
2018-05-04 10:35:00,56.82,56.85,56.78,56.8,64239.0,55.3778,55.407,55.3388,55.3583,64239.0
2018-05-04 10:40:00,56.8,56.93,56.74,56.9,73045.0,55.3583,55.485,55.2998,55.4558,73045.0
2018-05-04 10:45:00,56.9,56.92,56.79,56.79,33824.0,55.4558,55.4752,55.3485,55.3485,33824.0
2018-05-04 10:50:00,56.78,56.78,56.63,56.72,103419.0,55.3388,55.3388,55.1926,55.2803,103419.0
2018-05-04 10:55:00,56.7,56.72,56.56,56.66,131724.0,55.2608,55.2803,55.1244,55.2218,131724.0
2018-05-04 11:00:00,56.68,56.87,56.66,56.87,99869.0,55.2413,55.4265,55.2218,55.4265,99869.0
2018-05-04 11:05:00,56.86,56.91,56.83,56.84,79412.0,55.4168,55.4655,55.3875,55.3973,79412.0
2018-05-04 11:10:00,56.84,56.87,56.82,56.82,54781.0,55.3973,55.4265,55.3778,55.3778,54781.0
2018-05-04 11:15:00,56.83,56.83,56.75,56.75,32908.0,55.3875,55.3875,55.3096,55.3096,32908.0
2018-05-04 11:20:00,56.76,56.77,56.6,56.61,54207.0,55.3193,55.3291,55.1634,55.1731,54207.0
2018-05-04 11:25:00,56.61,56.72,56.57,56.7,42663.0,55.1731,55.2803,55.1341,55.2608,42663.0
2018-05-04 11:30:00,56.69,56.72,56.67,56.69,47069.0,55.2511,55.2803,55.2316,55.2511,47069.0
2018-05-04 11:35:00,56.69,56.79,56.68,56.76,99382.0,55.2511,55.3485,55.2413,55.3193,99382.0
2018-05-04 11:40:00,56.74,56.8,56.71,56.78,43402.0,55.2998,55.3583,55.2706,55.3388,43402.0
2018-05-04 11:45:00,56.78,56.84,56.78,56.8,35338.0,55.3388,55.3973,55.3388,55.3583,35338.0
2018-05-04 11:50:00,56.81,56.85,56.72,56.72,92365.0,55.368,55.407,55.2803,55.2803,92365.0
2018-05-04 11:55:00,56.72,56.79,56.71,56.75,33207.0,55.2803,55.3485,55.2706,55.3096,33207.0
2018-05-04 12:00:00,56.75,56.79,56.7,56.72,27131.0,55.3096,55.3485,55.2608,55.2803,27131.0
2018-05-04 12:05:00,56.71,56.78,56.67,56.76,50880.0,55.2706,55.3388,55.2316,55.3193,50880.0
2018-05-04 12:10:00,56.76,56.77,56.7,56.73,36351.0,55.3193,55.3291,55.2608,55.2901,36351.0
2018-05-04 12:15:00,56.74,56.91,56.73,56.87,111853.0,55.2998,55.4655,55.2901,55.4265,111853.0
2018-05-04 12:20:00,56.87,56.87,56.78,56.82,15969.0,55.4265,55.4265,55.3388,55.3778,15969.0
2018-05-04 12:25:00,56.83,56.9,56.81,56.86,46806.0,55.3875,55.4558,55.368,55.4168,46806.0
2018-05-04 12:30:00,56.87,56.95,56.85,56.88,31593.0,55.4265,55.5045,55.407,55.4363,31593.0
2018-05-04 12:35:00,56.89,56.93,56.83,56.93,23865.0,55.446,55.485,55.3875,55.485,23865.0
2018-05-04 12:40:00,56.93,56.93,56.88,56.91,17497.0,55.485,55.485,55.4363,55.4655,17497.0
2018-05-04 12:45:00,56.9,56.94,56.87,56.88,33302.0,55.4558,55.4947,55.4265,55.4363,33302.0
2018-05-04 12:50:00,56.88,56.95,56.88,56.9,23673.0,55.4363,55.5045,55.4363,55.4558,23673.0
2018-05-04 12:55:00,56.9,56.91,56.88,56.9,11827.0,55.4558,55.4655,55.4363,55.4558,11827.0
2018-05-04 13:00:00,56.9,56.91,56.88,56.88,36921.0,55.4558,55.4655,55.4363,55.4363,36921.0
2018-05-04 13:05:00,56.87,56.95,56.87,56.91,25875.0,55.4265,55.5045,55.4265,55.4655,25875.0
2018-05-04 13:10:00,56.91,56.94,56.9,56.92,27021.0,55.4655,55.4947,55.4558,55.4752,27021.0
2018-05-04 13:15:00,56.91,56.98,56.91,56.98,31338.0,55.4655,55.5337,55.4655,55.5337,31338.0
2018-05-04 13:20:00,56.98,57.06,56.97,57.06,44174.0,55.5337,55.6117,55.524,55.6117,44174.0
2018-05-04 13:25:00,57.09,57.16,57.08,57.15,39118.0,55.6409,55.7092,55.6312,55.6994,39118.0
2018-05-04 13:30:00,57.15,57.17,57.1,57.13,57037.0,55.6994,55.7189,55.6507,55.6799,57037.0
2018-05-04 13:35:00,57.13,57.17,57.06,57.1,24998.0,55.6799,55.7189,55.6117,55.6507,24998.0
2018-05-04 13:40:00,57.1,57.13,57.07,57.13,34661.0,55.6507,55.6799,55.6214,55.6799,34661.0
2018-05-04 13:45:00,57.13,57.18,57.13,57.17,37756.0,55.6799,55.7286,55.6799,55.7189,37756.0
2018-05-04 13:50:00,57.17,57.23,57.17,57.22,43009.0,55.7189,55.7774,55.7189,55.7676,43009.0
2018-05-04 13:55:00,57.21,57.32,57.21,57.32,46482.0,55.7579,55.8651,55.7579,55.8651,46482.0
2018-05-04 14:00:00,57.32,57.37,57.28,57.35,57289.0,55.8651,55.9138,55.8261,55.8943,57289.0
2018-05-04 14:05:00,57.36,57.41,57.33,57.34,41636.0,55.9041,55.9528,55.8748,55.8846,41636.0
2018-05-04 14:10:00,57.33,57.41,57.32,57.39,32180.0,55.8748,55.9528,55.8651,55.9333,32180.0
2018-05-04 14:15:00,57.39,57.45,57.39,57.43,64003.0,55.9333,55.9918,55.9333,55.9723,64003.0
2018-05-04 14:20:00,57.43,57.48,57.4,57.4,80356.0,55.9723,56.021,55.9431,55.9431,80356.0
2018-05-04 14:25:00,57.4,57.45,57.38,57.44,131036.0,55.9431,55.9918,55.9236,55.982,131036.0
2018-05-04 14:30:00,57.44,57.44,57.4,57.44,28299.0,55.982,55.982,55.9431,55.982,28299.0
2018-05-04 14:35:00,57.44,57.53,57.43,57.52,33965.0,55.982,56.0698,55.9723,56.06,33965.0
2018-05-04 14:40:00,57.53,57.57,57.5,57.53,36626.0,56.0698,56.1087,56.0405,56.0698,36626.0
2018-05-04 14:45:00,57.53,57.57,57.53,57.54,31726.0,56.0698,56.1087,56.0698,56.0795,31726.0
2018-05-04 14:50:00,57.54,57.64,57.5,57.58,99345.0,56.0795,56.177,56.0405,56.1185,99345.0
2018-05-04 14:55:00,57.58,57.63,57.55,57.55,55342.0,56.1185,56.1672,56.0893,56.0893,55342.0
2018-05-04 15:00:00,57.54,57.59,57.51,57.51,39090.0,56.0795,56.1282,56.0503,56.0503,39090.0
2018-05-04 15:05:00,57.51,57.52,57.43,57.43,38445.0,56.0503,56.06,55.9723,55.9723,38445.0
2018-05-04 15:10:00,57.44,57.44,57.32,57.32,49351.0,55.982,55.982,55.8651,55.8651,49351.0
2018-05-04 15:15:00,57.32,57.4,57.27,57.28,117214.0,55.8651,55.9431,55.8164,55.8261,117214.0
2018-05-04 15:20:00,57.28,57.32,57.24,57.26,77560.0,55.8261,55.8651,55.7871,55.8066,77560.0
2018-05-04 15:25:00,57.26,57.31,57.25,57.3,50159.0,55.8066,55.8553,55.7969,55.8456,50159.0
2018-05-04 15:30:00,57.29,57.3,57.13,57.16,71327.0,55.8359,55.8456,55.6799,55.7092,71327.0
2018-05-04 15:35:00,57.15,57.19,57.14,57.14,36078.0,55.6994,55.7384,55.6897,55.6897,36078.0
2018-05-04 15:40:00,57.15,57.17,57.11,57.15,62177.0,55.6994,55.7189,55.6604,55.6994,62177.0
2018-05-04 15:45:00,57.15,57.21,57.14,57.17,99853.0,55.6994,55.7579,55.6897,55.7189,99853.0
2018-05-04 15:50:00,57.16,57.17,57.06,57.11,168067.0,55.7092,55.7189,55.6117,55.6604,168067.0
2018-05-04 15:55:00,57.1,57.21,57.1,57.16,320649.0,55.6507,55.7579,55.6507,55.7092,320649.0
2018-05-07 09:30:00,57.22,57.9,57.21,57.45,100607.0,55.7676,56.4304,55.7579,55.9918,100607.0
2018-05-07 09:35:00,57.46,57.63,57.42,57.46,49583.0,56.0015,56.1672,55.9626,56.0015,49583.0
2018-05-07 09:40:00,57.45,57.53,57.29,57.48,67615.0,55.9918,56.0698,55.8359,56.021,67615.0
2018-05-07 09:45:00,57.49,57.51,57.29,57.3,71677.0,56.0308,56.0503,55.8359,55.8456,71677.0
2018-05-07 09:50:00,57.3,57.34,57.11,57.12,56329.0,55.8456,55.8846,55.6604,55.6702,56329.0
2018-05-07 09:55:00,57.12,57.28,57.12,57.25,84631.0,55.6702,55.8261,55.6702,55.7969,84631.0
2018-05-07 10:00:00,57.26,57.3,57.12,57.23,137473.0,55.8066,55.8456,55.6702,55.7774,137473.0
2018-05-07 10:05:00,57.24,57.24,57.08,57.11,46612.0,55.7871,55.7871,55.6312,55.6604,46612.0
2018-05-07 10:10:00,57.11,57.22,57.01,57.04,47529.0,55.6604,55.7676,55.563,55.5922,47529.0
2018-05-07 10:15:00,57.04,57.11,57.01,57.01,55554.0,55.5922,55.6604,55.563,55.563,55554.0
2018-05-07 10:20:00,57.02,57.04,56.93,56.93,50032.0,55.5727,55.5922,55.485,55.485,50032.0
2018-05-07 10:25:00,56.95,56.98,56.81,56.88,92196.0,55.5045,55.5337,55.368,55.4363,92196.0
2018-05-07 10:30:00,56.85,56.95,56.81,56.87,37193.0,55.407,55.5045,55.368,55.4265,37193.0
2018-05-07 10:35:00,56.87,56.95,56.83,56.93,56314.0,55.4265,55.5045,55.3875,55.485,56314.0
2018-05-07 10:40:00,56.94,57.05,56.9,56.95,52481.0,55.4947,55.6019,55.4558,55.5045,52481.0
2018-05-07 10:45:00,56.96,57.0,56.92,56.96,52124.0,55.5142,55.5532,55.4752,55.5142,52124.0
2018-05-07 10:50:00,56.95,56.98,56.82,56.88,54868.0,55.5045,55.5337,55.3778,55.4363,54868.0
2018-05-07 10:55:00,56.88,56.94,56.86,56.86,20659.0,55.4363,55.4947,55.4168,55.4168,20659.0
2018-05-07 11:00:00,56.85,56.85,56.76,56.78,56094.0,55.407,55.407,55.3193,55.3388,56094.0
2018-05-07 11:05:00,56.78,56.81,56.67,56.75,125176.0,55.3388,55.368,55.2316,55.3096,125176.0
2018-05-07 11:10:00,56.75,56.84,56.73,56.75,70829.0,55.3096,55.3973,55.2901,55.3096,70829.0
2018-05-07 11:15:00,56.74,56.82,56.71,56.71,83180.0,55.2998,55.3778,55.2706,55.2706,83180.0
2018-05-07 11:20:00,56.71,56.72,56.56,56.58,106291.0,55.2706,55.2803,55.1244,55.1439,106291.0
2018-05-07 11:25:00,56.6,56.68,56.57,56.64,41872.0,55.1634,55.2413,55.1341,55.2024,41872.0
2018-05-07 11:30:00,56.63,56.65,56.41,56.41,61496.0,55.1926,55.2121,54.9782,54.9782,61496.0
2018-05-07 11:35:00,56.44,56.47,56.36,56.44,37695.0,55.0074,55.0367,54.9295,55.0074,37695.0
2018-05-07 11:40:00,56.44,56.58,56.42,56.51,24578.0,55.0074,55.1439,54.9879,55.0757,24578.0
2018-05-07 11:45:00,56.52,56.53,56.47,56.51,26861.0,55.0854,55.0951,55.0367,55.0757,26861.0
2018-05-07 11:50:00,56.5,56.52,56.46,56.49,26069.0,55.0659,55.0854,55.0269,55.0562,26069.0
2018-05-07 11:55:00,56.48,56.51,56.45,56.5,82734.0,55.0464,55.0757,55.0172,55.0659,82734.0
2018-05-07 12:00:00,56.49,56.51,56.46,56.47,45136.0,55.0562,55.0757,55.0269,55.0367,45136.0
2018-05-07 12:05:00,56.46,56.46,56.38,56.45,38071.0,55.0269,55.0269,54.949,55.0172,38071.0
2018-05-07 12:10:00,56.45,56.5,56.42,56.42,44513.0,55.0172,55.0659,54.9879,54.9879,44513.0
2018-05-07 12:15:00,56.41,56.46,56.4,56.41,37506.0,54.9782,55.0269,54.9684,54.9782,37506.0
2018-05-07 12:20:00,56.43,56.44,56.29,56.3,64902.0,54.9977,55.0074,54.8612,54.871,64902.0
2018-05-07 12:25:00,56.29,56.36,56.24,56.32,79193.0,54.8612,54.9295,54.8125,54.8905,79193.0
2018-05-07 12:30:00,56.32,56.41,56.31,56.32,37771.0,54.8905,54.9782,54.8807,54.8905,37771.0
2018-05-07 12:35:00,56.31,56.32,56.21,56.28,65514.0,54.8807,54.8905,54.7833,54.8515,65514.0
2018-05-07 12:40:00,56.27,56.28,56.22,56.24,42022.0,54.8417,54.8515,54.793,54.8125,42022.0
2018-05-07 12:45:00,56.24,56.25,56.2,56.2,58677.0,54.8125,54.8223,54.7735,54.7735,58677.0
2018-05-07 12:50:00,56.21,56.23,56.13,56.16,128357.0,54.7833,54.8028,54.7053,54.7345,128357.0
2018-05-07 12:55:00,56.15,56.16,56.07,56.1,41902.0,54.7248,54.7345,54.6468,54.6761,41902.0
2018-05-07 13:00:00,56.1,56.11,56.04,56.06,36138.0,54.6761,54.6858,54.6176,54.6371,36138.0
2018-05-07 13:05:00,56.05,56.06,56.0,56.01,26553.0,54.6273,54.6371,54.5786,54.5883,26553.0
2018-05-07 13:10:00,56.02,56.04,55.98,56.0,28505.0,54.5981,54.6176,54.5591,54.5786,28505.0
2018-05-07 13:15:00,56.0,56.02,55.94,55.96,60716.0,54.5786,54.5981,54.5201,54.5396,60716.0
2018-05-07 13:20:00,55.95,55.98,55.93,55.96,40170.0,54.5299,54.5591,54.5104,54.5396,40170.0
2018-05-07 13:25:00,55.96,56.0,55.95,55.96,30138.0,54.5396,54.5786,54.5299,54.5396,30138.0
2018-05-07 13:30:00,55.97,56.0,55.96,55.98,22431.0,54.5494,54.5786,54.5396,54.5591,22431.0
2018-05-07 13:35:00,55.98,56.02,55.97,55.99,46156.0,54.5591,54.5981,54.5494,54.5689,46156.0
2018-05-07 13:40:00,55.98,56.13,55.98,56.12,72376.0,54.5591,54.7053,54.5591,54.6956,72376.0
2018-05-07 13:45:00,56.13,56.13,56.06,56.1,47006.0,54.7053,54.7053,54.6371,54.6761,47006.0
2018-05-07 13:50:00,56.09,56.14,56.04,56.14,38881.0,54.6663,54.715,54.6176,54.715,38881.0
2018-05-07 13:55:00,56.14,56.27,56.12,56.16,60199.0,54.715,54.8417,54.6956,54.7345,60199.0
2018-05-07 14:00:00,56.16,56.21,56.12,56.2,40063.0,54.7345,54.7833,54.6956,54.7735,40063.0
2018-05-07 14:05:00,56.2,56.22,56.16,56.2,35194.0,54.7735,54.793,54.7345,54.7735,35194.0
2018-05-07 14:10:00,56.2,56.24,56.19,56.22,42574.0,54.7735,54.8125,54.7638,54.793,42574.0
2018-05-07 14:15:00,56.22,56.31,56.21,56.3,86602.0,54.793,54.8807,54.7833,54.871,86602.0
2018-05-07 14:20:00,56.3,56.51,56.29,56.51,103244.0,54.871,55.0757,54.8612,55.0757,103244.0
2018-05-07 14:25:00,56.5,56.52,56.42,56.48,92153.0,55.0659,55.0854,54.9879,55.0464,92153.0
2018-05-07 14:30:00,56.47,56.53,56.39,56.48,101859.0,55.0367,55.0951,54.9587,55.0464,101859.0
2018-05-07 14:35:00,56.47,56.62,56.46,56.55,48581.0,55.0367,55.1829,55.0269,55.1146,48581.0
2018-05-07 14:40:00,56.55,56.62,56.53,56.55,61707.0,55.1146,55.1829,55.0951,55.1146,61707.0
2018-05-07 14:45:00,56.55,56.6,56.5,56.57,70335.0,55.1146,55.1634,55.0659,55.1341,70335.0
2018-05-07 14:50:00,56.57,56.61,56.48,56.48,58756.0,55.1341,55.1731,55.0464,55.0464,58756.0
2018-05-07 14:55:00,56.48,56.6,56.47,56.59,50153.0,55.0464,55.1634,55.0367,55.1536,50153.0
2018-05-07 15:00:00,56.59,56.68,56.57,56.63,91971.0,55.1536,55.2413,55.1341,55.1926,91971.0
2018-05-07 15:05:00,56.63,56.71,56.62,56.65,58969.0,55.1926,55.2706,55.1829,55.2121,58969.0
2018-05-07 15:10:00,56.65,56.68,56.59,56.6,43930.0,55.2121,55.2413,55.1536,55.1634,43930.0
2018-05-07 15:15:00,56.6,56.68,56.35,56.62,288647.0,55.1634,55.2413,54.9197,55.1829,288647.0
2018-05-07 15:20:00,56.62,56.66,56.58,56.61,62176.0,55.1829,55.2218,55.1439,55.1731,62176.0
2018-05-07 15:25:00,56.61,56.69,56.56,56.65,79170.0,55.1731,55.2511,55.1244,55.2121,79170.0
2018-05-07 15:30:00,56.63,56.68,56.58,56.65,53267.0,55.1926,55.2413,55.1439,55.2121,53267.0
2018-05-07 15:35:00,56.64,56.65,56.48,56.48,72985.0,55.2024,55.2121,55.0464,55.0464,72985.0
2018-05-07 15:40:00,56.48,56.49,56.38,56.39,60382.0,55.0464,55.0562,54.949,54.9587,60382.0
2018-05-07 15:45:00,56.38,56.45,56.37,56.39,101194.0,54.949,55.0172,54.9392,54.9587,101194.0
2018-05-07 15:50:00,56.4,56.41,56.29,56.3,102941.0,54.9684,54.9782,54.8612,54.871,102941.0
2018-05-07 15:55:00,56.3,56.45,56.29,56.43,238701.0,54.871,55.0172,54.8612,54.9977,238701.0
2018-05-08 09:30:00,56.6,56.74,56.2,56.72,93848.0,55.1634,55.2998,54.7735,55.2803,93848.0
2018-05-08 09:35:00,56.72,56.84,56.43,56.45,71882.0,55.2803,55.3973,54.9977,55.0172,71882.0
2018-05-08 09:40:00,56.44,56.62,56.32,56.33,63154.0,55.0074,55.1829,54.8905,54.9002,63154.0
2018-05-08 09:45:00,56.33,56.49,56.31,56.31,38589.0,54.9002,55.0562,54.8807,54.8807,38589.0
2018-05-08 09:50:00,56.33,56.36,56.06,56.26,46869.0,54.9002,54.9295,54.6371,54.832,46869.0
2018-05-08 09:55:00,56.13,56.45,56.11,56.43,87944.0,54.7053,55.0172,54.6858,54.9977,87944.0
2018-05-08 10:00:00,56.41,56.43,56.32,56.32,46607.0,54.9782,54.9977,54.8905,54.8905,46607.0
2018-05-08 10:05:00,56.34,56.34,56.1,56.1,22229.0,54.91,54.91,54.6761,54.6761,22229.0
2018-05-08 10:10:00,56.1,56.12,56.02,56.03,25380.0,54.6761,54.6956,54.5981,54.6078,25380.0
2018-05-08 10:15:00,56.07,56.16,56.03,56.12,19250.0,54.6468,54.7345,54.6078,54.6956,19250.0
2018-05-08 10:20:00,56.13,56.15,56.07,56.11,19773.0,54.7053,54.7248,54.6468,54.6858,19773.0
2018-05-08 10:25:00,56.11,56.18,56.03,56.03,38527.0,54.6858,54.754,54.6078,54.6078,38527.0
2018-05-08 10:30:00,56.04,56.12,56.01,56.06,31016.0,54.6176,54.6956,54.5883,54.6371,31016.0
2018-05-08 10:35:00,56.06,56.15,56.06,56.11,43743.0,54.6371,54.7248,54.6371,54.6858,43743.0
2018-05-08 10:40:00,56.11,56.3,56.08,56.2,64726.0,54.6858,54.871,54.6566,54.7735,64726.0
2018-05-08 10:45:00,56.2,56.29,56.17,56.2,65184.0,54.7735,54.8612,54.7443,54.7735,65184.0
2018-05-08 10:50:00,56.18,56.18,55.96,55.96,65299.0,54.754,54.754,54.5396,54.5396,65299.0
2018-05-08 10:55:00,55.96,56.0,55.92,55.92,40120.0,54.5396,54.5786,54.5006,54.5006,40120.0
2018-05-08 11:00:00,55.93,56.06,55.88,56.05,44376.0,54.5104,54.6371,54.4616,54.6273,44376.0
2018-05-08 11:05:00,56.05,56.08,56.0,56.03,30034.0,54.6273,54.6566,54.5786,54.6078,30034.0
2018-05-08 11:10:00,56.01,56.12,56.0,56.07,21435.0,54.5883,54.6956,54.5786,54.6468,21435.0
2018-05-08 11:15:00,56.06,56.15,56.06,56.07,22930.0,54.6371,54.7248,54.6371,54.6468,22930.0
2018-05-08 11:20:00,56.07,56.14,56.02,56.04,15800.0,54.6468,54.715,54.5981,54.6176,15800.0
2018-05-08 11:25:00,56.04,56.13,56.03,56.06,31459.0,54.6176,54.7053,54.6078,54.6371,31459.0
2018-05-08 11:30:00,56.07,56.13,56.04,56.09,23162.0,54.6468,54.7053,54.6176,54.6663,23162.0
2018-05-08 11:35:00,56.1,56.11,55.98,56.02,24890.0,54.6761,54.6858,54.5591,54.5981,24890.0
2018-05-08 11:40:00,56.02,56.02,55.92,55.95,25657.0,54.5981,54.5981,54.5006,54.5299,25657.0
2018-05-08 11:45:00,55.95,56.01,55.95,55.98,16961.0,54.5299,54.5883,54.5299,54.5591,16961.0
2018-05-08 11:50:00,55.96,56.03,55.95,56.03,11160.0,54.5396,54.6078,54.5299,54.6078,11160.0
2018-05-08 11:55:00,56.04,56.09,55.98,55.98,25123.0,54.6176,54.6663,54.5591,54.5591,25123.0
2018-05-08 12:00:00,55.97,56.01,55.96,55.97,17130.0,54.5494,54.5883,54.5396,54.5494,17130.0
2018-05-08 12:05:00,55.96,55.97,55.9,55.95,39574.0,54.5396,54.5494,54.4811,54.5299,39574.0
2018-05-08 12:10:00,55.94,56.01,55.91,55.99,27097.0,54.5201,54.5883,54.4909,54.5689,27097.0
2018-05-08 12:15:00,55.98,55.99,55.92,55.93,19830.0,54.5591,54.5689,54.5006,54.5104,19830.0
2018-05-08 12:20:00,55.94,55.94,55.91,55.94,11043.0,54.5201,54.5201,54.4909,54.5201,11043.0
2018-05-08 12:25:00,55.94,56.01,55.91,55.93,31657.0,54.5201,54.5883,54.4909,54.5104,31657.0
2018-05-08 12:30:00,55.91,55.99,55.91,55.96,12683.0,54.4909,54.5689,54.4909,54.5396,12683.0
2018-05-08 12:35:00,55.97,56.02,55.92,55.95,23217.0,54.5494,54.5981,54.5006,54.5299,23217.0
2018-05-08 12:40:00,55.97,56.05,55.94,55.95,20862.0,54.5494,54.6273,54.5201,54.5299,20862.0
2018-05-08 12:45:00,55.95,55.96,55.87,55.87,22281.0,54.5299,54.5396,54.4519,54.4519,22281.0
2018-05-08 12:50:00,55.87,55.88,55.76,55.77,39303.0,54.4519,54.4616,54.3447,54.3544,39303.0
2018-05-08 12:55:00,55.78,55.81,55.67,55.81,50593.0,54.3642,54.3934,54.257,54.3934,50593.0
2018-05-08 13:00:00,55.81,55.93,55.8,55.88,52635.0,54.3934,54.5104,54.3837,54.4616,52635.0
2018-05-08 13:05:00,55.88,55.89,55.75,55.76,50079.0,54.4616,54.4714,54.3349,54.3447,50079.0
2018-05-08 13:10:00,55.75,55.8,55.72,55.76,80744.0,54.3349,54.3837,54.3057,54.3447,80744.0
2018-05-08 13:15:00,55.75,55.78,55.66,55.69,43957.0,54.3349,54.3642,54.2472,54.2765,43957.0
2018-05-08 13:20:00,55.69,55.73,55.64,55.69,39410.0,54.2765,54.3155,54.2277,54.2765,39410.0
2018-05-08 13:25:00,55.69,55.76,55.66,55.72,57637.0,54.2765,54.3447,54.2472,54.3057,57637.0
2018-05-08 13:30:00,55.72,55.79,55.64,55.68,55752.0,54.3057,54.3739,54.2277,54.2667,55752.0
2018-05-08 13:35:00,55.68,55.69,55.62,55.68,25131.0,54.2667,54.2765,54.2082,54.2667,25131.0
2018-05-08 13:40:00,55.69,55.73,55.67,55.69,25879.0,54.2765,54.3155,54.257,54.2765,25879.0
2018-05-08 13:45:00,55.69,55.74,55.64,55.69,78848.0,54.2765,54.3252,54.2277,54.2765,78848.0
2018-05-08 13:50:00,55.68,55.74,55.67,55.7,17002.0,54.2667,54.3252,54.257,54.2862,17002.0
2018-05-08 13:55:00,55.7,55.71,55.6,55.62,25095.0,54.2862,54.296,54.1888,54.2082,25095.0
2018-05-08 14:00:00,55.62,55.7,55.61,55.64,16938.0,54.2082,54.2862,54.1985,54.2277,16938.0
2018-05-08 14:05:00,55.64,55.68,55.63,55.65,16241.0,54.2277,54.2667,54.218,54.2375,16241.0
2018-05-08 14:10:00,55.66,55.74,55.65,55.68,31650.0,54.2472,54.3252,54.2375,54.2667,31650.0
2018-05-08 14:15:00,55.68,55.72,55.66,55.71,26084.0,54.2667,54.3057,54.2472,54.296,26084.0
2018-05-08 14:20:00,55.71,55.79,55.68,55.72,70972.0,54.296,54.3739,54.2667,54.3057,70972.0
2018-05-08 14:25:00,55.71,55.8,55.69,55.74,44022.0,54.296,54.3837,54.2765,54.3252,44022.0
2018-05-08 14:30:00,55.74,55.82,55.72,55.76,21812.0,54.3252,54.4032,54.3057,54.3447,21812.0
2018-05-08 14:35:00,55.74,55.75,55.66,55.68,14450.0,54.3252,54.3349,54.2472,54.2667,14450.0
2018-05-08 14:40:00,55.68,55.68,55.6,55.62,41690.0,54.2667,54.2667,54.1888,54.2082,41690.0
2018-05-08 14:45:00,55.61,55.66,55.6,55.66,26188.0,54.1985,54.2472,54.1888,54.2472,26188.0
2018-05-08 14:50:00,55.65,55.73,55.63,55.71,45113.0,54.2375,54.3155,54.218,54.296,45113.0
2018-05-08 14:55:00,55.71,55.75,55.6,55.62,31510.0,54.296,54.3349,54.1888,54.2082,31510.0
2018-05-08 15:00:00,55.62,55.64,55.57,55.59,31295.0,54.2082,54.2277,54.1595,54.179,31295.0
2018-05-08 15:05:00,55.59,55.66,55.59,55.6,40778.0,54.179,54.2472,54.179,54.1888,40778.0
2018-05-08 15:10:00,55.6,55.66,55.58,55.64,31192.0,54.1888,54.2472,54.1693,54.2277,31192.0
2018-05-08 15:15:00,55.63,55.63,55.56,55.59,30514.0,54.218,54.218,54.1498,54.179,30514.0
2018-05-08 15:20:00,55.6,55.62,55.55,55.56,41741.0,54.1888,54.2082,54.14,54.1498,41741.0
2018-05-08 15:25:00,55.56,55.57,55.48,55.48,65323.0,54.1498,54.1595,54.0718,54.0718,65323.0
2018-05-08 15:30:00,55.49,55.5,55.45,55.45,67528.0,54.0815,54.0913,54.0426,54.0426,67528.0
2018-05-08 15:35:00,55.45,55.51,55.45,55.47,58508.0,54.0426,54.101,54.0426,54.0621,58508.0
2018-05-08 15:40:00,55.47,55.52,55.47,55.48,65307.0,54.0621,54.1108,54.0621,54.0718,65307.0
2018-05-08 15:45:00,55.49,55.53,55.38,55.38,110636.0,54.0815,54.1205,53.9743,53.9743,110636.0
2018-05-08 15:50:00,55.39,55.47,55.33,55.33,133716.0,53.9841,54.0621,53.9256,53.9256,133716.0
2018-05-08 15:55:00,55.33,55.49,55.33,55.48,239795.0,53.9256,54.0815,53.9256,54.0718,239795.0
2018-05-09 09:30:00,55.8,56.06,55.75,55.95,150957.0,54.3837,54.6371,54.3349,54.5299,150957.0
2018-05-09 09:35:00,55.92,56.04,55.78,55.98,56546.0,54.5006,54.6176,54.3642,54.5591,56546.0
2018-05-09 09:40:00,55.99,55.99,55.84,55.94,35142.0,54.5689,54.5689,54.4227,54.5201,35142.0
2018-05-09 09:45:00,55.95,55.97,55.77,55.77,49981.0,54.5299,54.5494,54.3544,54.3544,49981.0
2018-05-09 09:50:00,55.78,55.83,55.65,55.76,68237.0,54.3642,54.4129,54.2375,54.3447,68237.0
2018-05-09 09:55:00,55.77,55.87,55.57,55.67,63865.0,54.3544,54.4519,54.1595,54.257,63865.0
2018-05-09 10:00:00,55.67,55.74,55.62,55.69,35942.0,54.257,54.3252,54.2082,54.2765,35942.0
2018-05-09 10:05:00,55.7,55.75,55.57,55.58,61745.0,54.2862,54.3349,54.1595,54.1693,61745.0
2018-05-09 10:10:00,55.58,55.67,55.48,55.66,64664.0,54.1693,54.257,54.0718,54.2472,64664.0
2018-05-09 10:15:00,55.66,55.74,55.62,55.65,56111.0,54.2472,54.3252,54.2082,54.2375,56111.0
2018-05-09 10:20:00,55.64,55.7,55.61,55.67,49216.0,54.2277,54.2862,54.1985,54.257,49216.0
2018-05-09 10:25:00,55.67,55.71,55.59,55.61,59411.0,54.257,54.296,54.179,54.1985,59411.0
2018-05-09 10:30:00,55.6,55.62,55.47,55.48,77213.0,54.1888,54.2082,54.0621,54.0718,77213.0
2018-05-09 10:35:00,55.48,55.63,55.48,55.62,35880.0,54.0718,54.218,54.0718,54.2082,35880.0
2018-05-09 10:40:00,55.63,55.76,55.62,55.71,38836.0,54.218,54.3447,54.2082,54.296,38836.0
2018-05-09 10:45:00,55.72,55.72,55.66,55.7,37390.0,54.3057,54.3057,54.2472,54.2862,37390.0
2018-05-09 10:50:00,55.71,55.75,55.6,55.6,55103.0,54.296,54.3349,54.1888,54.1888,55103.0
2018-05-09 10:55:00,55.61,55.69,55.6,55.69,36491.0,54.1985,54.2765,54.1888,54.2765,36491.0
2018-05-09 11:00:00,55.68,55.73,55.55,55.56,65306.0,54.2667,54.3155,54.14,54.1498,65306.0
2018-05-09 11:05:00,55.55,55.69,55.55,55.67,47601.0,54.14,54.2765,54.14,54.257,47601.0
2018-05-09 11:10:00,55.66,55.68,55.62,55.62,60667.0,54.2472,54.2667,54.2082,54.2082,60667.0
2018-05-09 11:15:00,55.62,55.68,55.54,55.61,43962.0,54.2082,54.2667,54.1303,54.1985,43962.0
2018-05-09 11:20:00,55.6,55.67,55.57,55.67,40429.0,54.1888,54.257,54.1595,54.257,40429.0
2018-05-09 11:25:00,55.67,55.71,55.63,55.71,45960.0,54.257,54.296,54.218,54.296,45960.0
2018-05-09 11:30:00,55.7,55.73,55.67,55.7,48222.0,54.2862,54.3155,54.257,54.2862,48222.0
2018-05-09 11:35:00,55.7,55.73,55.64,55.68,65736.0,54.2862,54.3155,54.2277,54.2667,65736.0
2018-05-09 11:40:00,55.68,55.71,55.65,55.69,77232.0,54.2667,54.296,54.2375,54.2765,77232.0
2018-05-09 11:45:00,55.69,55.73,55.66,55.66,26363.0,54.2765,54.3155,54.2472,54.2472,26363.0
2018-05-09 11:50:00,55.66,55.68,55.65,55.65,67895.0,54.2472,54.2667,54.2375,54.2375,67895.0
2018-05-09 11:55:00,55.66,55.67,55.6,55.62,24834.0,54.2472,54.257,54.1888,54.2082,24834.0
2018-05-09 12:00:00,55.62,55.62,55.58,55.59,21422.0,54.2082,54.2082,54.1693,54.179,21422.0
2018-05-09 12:05:00,55.58,55.65,55.58,55.62,15044.0,54.1693,54.2375,54.1693,54.2082,15044.0
2018-05-09 12:10:00,55.62,55.66,55.56,55.58,29560.0,54.2082,54.2472,54.1498,54.1693,29560.0
2018-05-09 12:15:00,55.59,55.6,55.55,55.56,16480.0,54.179,54.1888,54.14,54.1498,16480.0
2018-05-09 12:20:00,55.56,55.63,55.56,55.61,19894.0,54.1498,54.218,54.1498,54.1985,19894.0
2018-05-09 12:25:00,55.61,55.68,55.6,55.66,29932.0,54.1985,54.2667,54.1888,54.2472,29932.0
2018-05-09 12:30:00,55.66,55.7,55.65,55.68,34235.0,54.2472,54.2862,54.2375,54.2667,34235.0
2018-05-09 12:35:00,55.67,55.68,55.62,55.65,31870.0,54.257,54.2667,54.2082,54.2375,31870.0
2018-05-09 12:40:00,55.65,55.72,55.63,55.71,51440.0,54.2375,54.3057,54.218,54.296,51440.0
2018-05-09 12:45:00,55.72,55.82,55.71,55.81,44244.0,54.3057,54.4032,54.296,54.3934,44244.0
2018-05-09 12:50:00,55.81,55.83,55.76,55.78,85721.0,54.3934,54.4129,54.3447,54.3642,85721.0
2018-05-09 12:55:00,55.78,55.86,55.73,55.85,84541.0,54.3642,54.4422,54.3155,54.4324,84541.0
2018-05-09 13:00:00,55.85,55.92,55.84,55.9,33230.0,54.4324,54.5006,54.4227,54.4811,33230.0
2018-05-09 13:05:00,55.91,55.98,55.9,55.98,32712.0,54.4909,54.5591,54.4811,54.5591,32712.0
2018-05-09 13:10:00,55.98,56.07,55.98,56.06,44847.0,54.5591,54.6468,54.5591,54.6371,44847.0
2018-05-09 13:15:00,56.07,56.07,56.0,56.0,40696.0,54.6468,54.6468,54.5786,54.5786,40696.0
2018-05-09 13:20:00,55.99,55.99,55.89,55.97,34936.0,54.5689,54.5689,54.4714,54.5494,34936.0
2018-05-09 13:25:00,55.97,56.08,55.96,56.06,116570.0,54.5494,54.6566,54.5396,54.6371,116570.0
2018-05-09 13:30:00,56.06,56.16,56.04,56.13,56604.0,54.6371,54.7345,54.6176,54.7053,56604.0
2018-05-09 13:35:00,56.13,56.13,55.96,56.04,44434.0,54.7053,54.7053,54.5396,54.6176,44434.0
2018-05-09 13:40:00,56.03,56.06,55.94,55.98,22146.0,54.6078,54.6371,54.5201,54.5591,22146.0
2018-05-09 13:45:00,55.97,55.97,55.86,55.89,37638.0,54.5494,54.5494,54.4422,54.4714,37638.0
2018-05-09 13:50:00,55.9,55.95,55.77,55.92,86934.0,54.4811,54.5299,54.3544,54.5006,86934.0
2018-05-09 13:55:00,55.93,55.98,55.84,55.97,25998.0,54.5104,54.5591,54.4227,54.5494,25998.0
2018-05-09 14:00:00,55.98,56.0,55.95,56.0,18677.0,54.5591,54.5786,54.5299,54.5786,18677.0
2018-05-09 14:05:00,56.01,56.04,55.99,56.01,24569.0,54.5883,54.6176,54.5689,54.5883,24569.0
2018-05-09 14:10:00,56.02,56.19,56.0,56.15,120706.0,54.5981,54.7638,54.5786,54.7248,120706.0
2018-05-09 14:15:00,56.16,56.17,56.03,56.03,32831.0,54.7345,54.7443,54.6078,54.6078,32831.0
2018-05-09 14:20:00,56.05,56.06,55.98,55.99,151754.0,54.6273,54.6371,54.5591,54.5689,151754.0
2018-05-09 14:25:00,56.01,56.13,56.0,56.1,24958.0,54.5883,54.7053,54.5786,54.6761,24958.0
2018-05-09 14:30:00,56.11,56.15,56.06,56.09,19425.0,54.6858,54.7248,54.6371,54.6663,19425.0
2018-05-09 14:35:00,56.1,56.11,55.97,55.97,153008.0,54.6761,54.6858,54.5494,54.5494,153008.0
2018-05-09 14:40:00,55.97,56.04,55.93,56.03,38949.0,54.5494,54.6176,54.5104,54.6078,38949.0
2018-05-09 14:45:00,56.01,56.07,56.01,56.06,18333.0,54.5883,54.6468,54.5883,54.6371,18333.0
2018-05-09 14:50:00,56.06,56.17,56.05,56.14,133485.0,54.6371,54.7443,54.6273,54.715,133485.0
2018-05-09 14:55:00,56.15,56.22,56.14,56.22,56580.0,54.7248,54.793,54.715,54.793,56580.0
2018-05-09 15:00:00,56.2,56.26,56.18,56.25,57686.0,54.7735,54.832,54.754,54.8223,57686.0
2018-05-09 15:05:00,56.25,56.3,56.23,56.26,30323.0,54.8223,54.871,54.8028,54.832,30323.0
2018-05-09 15:10:00,56.26,56.29,56.19,56.19,29194.0,54.832,54.8612,54.7638,54.7638,29194.0
2018-05-09 15:15:00,56.2,56.26,56.2,56.22,48110.0,54.7735,54.832,54.7735,54.793,48110.0
2018-05-09 15:20:00,56.22,56.28,56.21,56.27,17717.0,54.793,54.8515,54.7833,54.8417,17717.0
2018-05-09 15:25:00,56.28,56.31,56.26,56.29,46128.0,54.8515,54.8807,54.832,54.8612,46128.0
2018-05-09 15:30:00,56.3,56.33,56.25,56.26,49706.0,54.871,54.9002,54.8223,54.832,49706.0
2018-05-09 15:35:00,56.26,56.27,56.2,56.21,48565.0,54.832,54.8417,54.7735,54.7833,48565.0
2018-05-09 15:40:00,56.21,56.23,56.17,56.19,60913.0,54.7833,54.8028,54.7443,54.7638,60913.0
2018-05-09 15:45:00,56.19,56.2,56.17,56.19,65888.0,54.7638,54.7735,54.7443,54.7638,65888.0
2018-05-09 15:50:00,56.19,56.26,56.18,56.26,81617.0,54.7638,54.832,54.754,54.832,81617.0
2018-05-09 15:55:00,56.26,56.27,56.21,56.21,226856.0,54.832,54.8417,54.7833,54.7833,226856.0
2018-05-10 09:30:00,56.07,56.72,56.07,56.67,170468.0,54.6468,55.2803,54.6468,55.2316,170468.0
2018-05-10 09:35:00,56.67,56.95,56.65,56.71,174526.0,55.2316,55.5045,55.2121,55.2706,174526.0
2018-05-10 09:40:00,56.72,56.73,56.23,56.27,114323.0,55.2803,55.2901,54.8028,54.8417,114323.0
2018-05-10 09:45:00,56.28,56.38,56.19,56.22,150626.0,54.8515,54.949,54.7638,54.793,150626.0
2018-05-10 09:50:00,56.23,56.38,56.23,56.34,123552.0,54.8028,54.949,54.8028,54.91,123552.0
2018-05-10 09:55:00,56.35,56.48,56.29,56.47,50823.0,54.9197,55.0464,54.8612,55.0367,50823.0
2018-05-10 10:00:00,56.47,56.52,56.37,56.41,124669.0,55.0367,55.0854,54.9392,54.9782,124669.0
2018-05-10 10:05:00,56.4,56.5,56.33,56.45,69356.0,54.9684,55.0659,54.9002,55.0172,69356.0
2018-05-10 10:10:00,56.46,56.47,56.4,56.47,127075.0,55.0269,55.0367,54.9684,55.0367,127075.0
2018-05-10 10:15:00,56.46,56.55,56.46,56.54,34705.0,55.0269,55.1146,55.0269,55.1049,34705.0
2018-05-10 10:20:00,56.54,56.55,56.35,56.35,42524.0,55.1049,55.1146,54.9197,54.9197,42524.0
2018-05-10 10:25:00,56.35,56.43,56.24,56.27,27804.0,54.9197,54.9977,54.8125,54.8417,27804.0
2018-05-10 10:30:00,56.27,56.4,56.26,56.35,29463.0,54.8417,54.9684,54.832,54.9197,29463.0
2018-05-10 10:35:00,56.36,56.46,56.34,56.44,34226.0,54.9295,55.0269,54.91,55.0074,34226.0
2018-05-10 10:40:00,56.44,56.54,56.38,56.54,60759.0,55.0074,55.1049,54.949,55.1049,60759.0
2018-05-10 10:45:00,56.54,56.55,56.4,56.41,104302.0,55.1049,55.1146,54.9684,54.9782,104302.0
2018-05-10 10:50:00,56.4,56.64,56.4,56.63,76443.0,54.9684,55.2024,54.9684,55.1926,76443.0
2018-05-10 10:55:00,56.64,56.75,56.61,56.71,53315.0,55.2024,55.3096,55.1731,55.2706,53315.0
2018-05-10 11:00:00,56.71,56.79,56.7,56.7,75404.0,55.2706,55.3485,55.2608,55.2608,75404.0
2018-05-10 11:05:00,56.7,56.7,56.6,56.63,19554.0,55.2608,55.2608,55.1634,55.1926,19554.0
2018-05-10 11:10:00,56.62,56.72,56.61,56.72,21033.0,55.1829,55.2803,55.1731,55.2803,21033.0
2018-05-10 11:15:00,56.7,56.77,56.68,56.77,34177.0,55.2608,55.3291,55.2413,55.3291,34177.0
2018-05-10 11:20:00,56.77,56.85,56.74,56.75,49054.0,55.3291,55.407,55.2998,55.3096,49054.0
2018-05-10 11:25:00,56.75,56.88,56.74,56.85,59797.0,55.3096,55.4363,55.2998,55.407,59797.0
2018-05-10 11:30:00,56.85,56.89,56.8,56.88,69881.0,55.407,55.446,55.3583,55.4363,69881.0
2018-05-10 11:35:00,56.87,56.89,56.82,56.84,28479.0,55.4265,55.446,55.3778,55.3973,28479.0
2018-05-10 11:40:00,56.83,56.85,56.82,56.84,20501.0,55.3875,55.407,55.3778,55.3973,20501.0
2018-05-10 11:45:00,56.85,56.88,56.82,56.83,18248.0,55.407,55.4363,55.3778,55.3875,18248.0
2018-05-10 11:50:00,56.83,56.93,56.8,56.89,50769.0,55.3875,55.485,55.3583,55.446,50769.0
2018-05-10 11:55:00,56.9,56.99,56.87,56.97,74574.0,55.4558,55.5435,55.4265,55.524,74574.0
2018-05-10 12:00:00,56.98,56.98,56.87,56.88,17200.0,55.5337,55.5337,55.4265,55.4363,17200.0
2018-05-10 12:05:00,56.87,56.9,56.8,56.81,25487.0,55.4265,55.4558,55.3583,55.368,25487.0
2018-05-10 12:10:00,56.81,56.83,56.79,56.83,44046.0,55.368,55.3875,55.3485,55.3875,44046.0
2018-05-10 12:15:00,56.82,56.82,56.79,56.81,20852.0,55.3778,55.3778,55.3485,55.368,20852.0
2018-05-10 12:20:00,56.81,56.84,56.79,56.83,21312.0,55.368,55.3973,55.3485,55.3875,21312.0
2018-05-10 12:25:00,56.82,56.89,56.81,56.87,19275.0,55.3778,55.446,55.368,55.4265,19275.0
2018-05-10 12:30:00,56.86,56.89,56.82,56.85,24949.0,55.4168,55.446,55.3778,55.407,24949.0
2018-05-10 12:35:00,56.85,56.93,56.84,56.92,40339.0,55.407,55.485,55.3973,55.4752,40339.0
2018-05-10 12:40:00,56.91,57.03,56.9,57.03,48702.0,55.4655,55.5825,55.4558,55.5825,48702.0
2018-05-10 12:45:00,57.02,57.05,56.97,56.98,64714.0,55.5727,55.6019,55.524,55.5337,64714.0
2018-05-10 12:50:00,56.98,56.99,56.9,56.93,64011.0,55.5337,55.5435,55.4558,55.485,64011.0
2018-05-10 12:55:00,56.94,56.97,56.9,56.92,27466.0,55.4947,55.524,55.4558,55.4752,27466.0
2018-05-10 13:00:00,56.91,57.0,56.9,56.98,42002.0,55.4655,55.5532,55.4558,55.5337,42002.0
2018-05-10 13:05:00,56.98,57.06,56.98,57.05,31224.0,55.5337,55.6117,55.5337,55.6019,31224.0
2018-05-10 13:10:00,57.06,57.17,57.05,57.11,64485.0,55.6117,55.7189,55.6019,55.6604,64485.0
2018-05-10 13:15:00,57.11,57.19,57.09,57.15,45621.0,55.6604,55.7384,55.6409,55.6994,45621.0
2018-05-10 13:20:00,57.14,57.17,57.03,57.05,42817.0,55.6897,55.7189,55.5825,55.6019,42817.0
2018-05-10 13:25:00,57.02,57.08,56.99,57.05,38715.0,55.5727,55.6312,55.5435,55.6019,38715.0
2018-05-10 13:30:00,57.05,57.07,57.02,57.03,33041.0,55.6019,55.6214,55.5727,55.5825,33041.0
2018-05-10 13:35:00,57.02,57.04,56.93,57.01,40077.0,55.5727,55.5922,55.485,55.563,40077.0
2018-05-10 13:40:00,57.01,57.03,56.98,57.01,14047.0,55.563,55.5825,55.5337,55.563,14047.0
2018-05-10 13:45:00,57.01,57.02,56.97,56.97,24036.0,55.563,55.5727,55.524,55.524,24036.0
2018-05-10 13:50:00,56.96,57.07,56.96,57.03,31670.0,55.5142,55.6214,55.5142,55.5825,31670.0
2018-05-10 13:55:00,57.03,57.07,56.98,57.0,27059.0,55.5825,55.6214,55.5337,55.5532,27059.0
2018-05-10 14:00:00,56.99,57.01,56.94,56.97,52446.0,55.5435,55.563,55.4947,55.524,52446.0
2018-05-10 14:05:00,56.96,56.96,56.92,56.92,22285.0,55.5142,55.5142,55.4752,55.4752,22285.0
2018-05-10 14:10:00,56.92,56.93,56.89,56.92,23850.0,55.4752,55.485,55.446,55.4752,23850.0
2018-05-10 14:15:00,56.91,56.94,56.89,56.91,29363.0,55.4655,55.4947,55.446,55.4655,29363.0
2018-05-10 14:20:00,56.91,56.92,56.85,56.9,29298.0,55.4655,55.4752,55.407,55.4558,29298.0
2018-05-10 14:25:00,56.89,56.91,56.85,56.89,45968.0,55.446,55.4655,55.407,55.446,45968.0
2018-05-10 14:30:00,56.9,56.93,56.89,56.93,99831.0,55.4558,55.485,55.446,55.485,99831.0
2018-05-10 14:35:00,56.92,56.97,56.9,56.95,43335.0,55.4752,55.524,55.4558,55.5045,43335.0
2018-05-10 14:40:00,56.95,56.95,56.86,56.88,53890.0,55.5045,55.5045,55.4168,55.4363,53890.0
2018-05-10 14:45:00,56.88,56.89,56.83,56.87,32119.0,55.4363,55.446,55.3875,55.4265,32119.0
2018-05-10 14:50:00,56.88,56.9,56.87,56.88,31998.0,55.4363,55.4558,55.4265,55.4363,31998.0
2018-05-10 14:55:00,56.88,56.93,56.85,56.92,29579.0,55.4363,55.485,55.407,55.4752,29579.0
2018-05-10 15:00:00,56.93,56.98,56.9,56.91,39913.0,55.485,55.5337,55.4558,55.4655,39913.0
2018-05-10 15:05:00,56.91,56.94,56.87,56.87,31092.0,55.4655,55.4947,55.4265,55.4265,31092.0
2018-05-10 15:10:00,56.87,56.96,56.86,56.96,32379.0,55.4265,55.5142,55.4168,55.5142,32379.0
2018-05-10 15:15:00,56.96,57.0,56.92,56.97,45484.0,55.5142,55.5532,55.4752,55.524,45484.0
2018-05-10 15:20:00,56.96,57.0,56.93,56.95,58423.0,55.5142,55.5532,55.485,55.5045,58423.0
2018-05-10 15:25:00,56.95,56.98,56.89,56.92,54280.0,55.5045,55.5337,55.446,55.4752,54280.0
2018-05-10 15:30:00,56.91,56.97,56.87,56.95,57102.0,55.4655,55.524,55.4265,55.5045,57102.0
2018-05-10 15:35:00,56.95,56.95,56.43,56.49,300748.0,55.5045,55.5045,54.9977,55.0562,300748.0
2018-05-10 15:40:00,56.52,56.86,56.52,56.84,156811.0,55.0854,55.4168,55.0854,55.3973,156811.0
2018-05-10 15:45:00,56.85,57.06,56.82,56.98,157397.0,55.407,55.6117,55.3778,55.5337,157397.0
2018-05-10 15:50:00,56.97,56.98,56.78,56.78,162230.0,55.524,55.5337,55.3388,55.3388,162230.0
2018-05-10 15:55:00,56.78,56.8,56.69,56.73,309319.0,55.3388,55.3583,55.2511,55.2901,309319.0
2018-05-11 09:30:00,56.95,57.24,56.95,57.06,62538.0,55.5045,55.7871,55.5045,55.6117,62538.0
2018-05-11 09:35:00,57.06,57.24,56.98,57.05,56672.0,55.6117,55.7871,55.5337,55.6019,56672.0
2018-05-11 09:40:00,57.05,57.17,57.0,57.1,29798.0,55.6019,55.7189,55.5532,55.6507,29798.0
2018-05-11 09:45:00,57.11,57.24,57.11,57.13,10864.0,55.6604,55.7871,55.6604,55.6799,10864.0
2018-05-11 09:50:00,57.14,57.19,57.05,57.11,27432.0,55.6897,55.7384,55.6019,55.6604,27432.0
2018-05-11 09:55:00,57.11,57.11,56.98,57.02,12980.0,55.6604,55.6604,55.5337,55.5727,12980.0
2018-05-11 10:00:00,56.99,57.09,56.95,57.07,35795.0,55.5435,55.6409,55.5045,55.6214,35795.0
2018-05-11 10:05:00,57.06,57.11,56.95,56.95,23859.0,55.6117,55.6604,55.5045,55.5045,23859.0
2018-05-11 10:10:00,56.95,56.97,56.66,56.67,26091.0,55.5045,55.524,55.2218,55.2316,26091.0
2018-05-11 10:15:00,56.66,56.72,56.58,56.68,31126.0,55.2218,55.2803,55.1439,55.2413,31126.0
2018-05-11 10:20:00,56.69,56.74,56.66,56.67,18213.0,55.2511,55.2998,55.2218,55.2316,18213.0
2018-05-11 10:25:00,56.67,56.7,56.57,56.58,21097.0,55.2316,55.2608,55.1341,55.1439,21097.0
2018-05-11 10:30:00,56.57,56.59,56.46,56.46,25062.0,55.1341,55.1536,55.0269,55.0269,25062.0
2018-05-11 10:35:00,56.45,56.55,56.42,56.54,19991.0,55.0172,55.1146,54.9879,55.1049,19991.0
2018-05-11 10:40:00,56.53,56.67,56.47,56.63,25227.0,55.0951,55.2316,55.0367,55.1926,25227.0
2018-05-11 10:45:00,56.63,56.65,56.53,56.53,81592.0,55.1926,55.2121,55.0951,55.0951,81592.0
2018-05-11 10:50:00,56.53,56.53,56.47,56.53,14300.0,55.0951,55.0951,55.0367,55.0951,14300.0
2018-05-11 10:55:00,56.53,56.6,56.52,56.59,22080.0,55.0951,55.1634,55.0854,55.1536,22080.0
2018-05-11 11:00:00,56.59,56.61,56.53,56.58,18209.0,55.1536,55.1731,55.0951,55.1439,18209.0
2018-05-11 11:05:00,56.57,56.57,56.51,56.53,18809.0,55.1341,55.1341,55.0757,55.0951,18809.0
2018-05-11 11:10:00,56.53,56.53,56.46,56.5,20674.0,55.0951,55.0951,55.0269,55.0659,20674.0
2018-05-11 11:15:00,56.49,56.5,56.42,56.42,41939.0,55.0562,55.0659,54.9879,54.9879,41939.0
2018-05-11 11:20:00,56.42,56.48,56.37,56.46,35535.0,54.9879,55.0464,54.9392,55.0269,35535.0
2018-05-11 11:25:00,56.46,56.48,56.44,56.45,21136.0,55.0269,55.0464,55.0074,55.0172,21136.0
2018-05-11 11:30:00,56.46,56.47,56.37,56.38,23356.0,55.0269,55.0367,54.9392,54.949,23356.0
2018-05-11 11:35:00,56.38,56.44,56.36,56.36,16523.0,54.949,55.0074,54.9295,54.9295,16523.0
2018-05-11 11:40:00,56.37,56.38,56.27,56.28,20321.0,54.9392,54.949,54.8417,54.8515,20321.0
2018-05-11 11:45:00,56.28,56.28,56.18,56.19,27605.0,54.8515,54.8515,54.754,54.7638,27605.0
2018-05-11 11:50:00,56.19,56.24,56.18,56.23,18859.0,54.7638,54.8125,54.754,54.8028,18859.0
2018-05-11 11:55:00,56.23,56.35,56.23,56.34,46164.0,54.8028,54.9197,54.8028,54.91,46164.0
2018-05-11 12:00:00,56.35,56.36,56.27,56.27,82885.0,54.9197,54.9295,54.8417,54.8417,82885.0
2018-05-11 12:05:00,56.27,56.35,56.26,56.28,17502.0,54.8417,54.9197,54.832,54.8515,17502.0
2018-05-11 12:10:00,56.29,56.3,56.22,56.26,17195.0,54.8612,54.871,54.793,54.832,17195.0
2018-05-11 12:15:00,56.25,56.26,56.23,56.25,12950.0,54.8223,54.832,54.8028,54.8223,12950.0
2018-05-11 12:20:00,56.25,56.29,56.25,56.29,17825.0,54.8223,54.8612,54.8223,54.8612,17825.0
2018-05-11 12:25:00,56.29,56.29,56.14,56.16,77711.0,54.8612,54.8612,54.715,54.7345,77711.0
2018-05-11 12:30:00,56.16,56.21,56.15,56.17,26638.0,54.7345,54.7833,54.7248,54.7443,26638.0
2018-05-11 12:35:00,56.17,56.21,56.16,56.21,19988.0,54.7443,54.7833,54.7345,54.7833,19988.0
2018-05-11 12:40:00,56.21,56.24,56.21,56.22,9339.0,54.7833,54.8125,54.7833,54.793,9339.0
2018-05-11 12:45:00,56.21,56.29,56.21,56.29,13549.0,54.7833,54.8612,54.7833,54.8612,13549.0
2018-05-11 12:50:00,56.28,56.28,56.2,56.24,17712.0,54.8515,54.8515,54.7735,54.8125,17712.0
2018-05-11 12:55:00,56.24,56.28,56.23,56.25,21856.0,54.8125,54.8515,54.8028,54.8223,21856.0
2018-05-11 13:00:00,56.26,56.26,56.21,56.22,10736.0,54.832,54.832,54.7833,54.793,10736.0
2018-05-11 13:05:00,56.22,56.27,56.21,56.27,17822.0,54.793,54.8417,54.7833,54.8417,17822.0
2018-05-11 13:10:00,56.27,56.3,56.27,56.3,10676.0,54.8417,54.871,54.8417,54.871,10676.0
2018-05-11 13:15:00,56.3,56.31,56.27,56.29,16490.0,54.871,54.8807,54.8417,54.8612,16490.0
2018-05-11 13:20:00,56.29,56.31,56.27,56.27,13550.0,54.8612,54.8807,54.8417,54.8417,13550.0
2018-05-11 13:25:00,56.27,56.28,56.22,56.22,18643.0,54.8417,54.8515,54.793,54.793,18643.0
2018-05-11 13:30:00,56.22,56.26,56.15,56.18,51019.0,54.793,54.832,54.7248,54.754,51019.0
2018-05-11 13:35:00,56.18,56.34,56.18,56.32,16366.0,54.754,54.91,54.754,54.8905,16366.0
2018-05-11 13:40:00,56.32,56.34,56.3,56.31,15965.0,54.8905,54.91,54.871,54.8807,15965.0
2018-05-11 13:45:00,56.31,56.43,56.29,56.4,29285.0,54.8807,54.9977,54.8612,54.9684,29285.0
2018-05-11 13:50:00,56.41,56.42,56.33,56.42,18839.0,54.9782,54.9879,54.9002,54.9879,18839.0
2018-05-11 13:55:00,56.43,56.45,56.39,56.43,19528.0,54.9977,55.0172,54.9587,54.9977,19528.0
2018-05-11 14:00:00,56.44,56.48,56.41,56.42,14978.0,55.0074,55.0464,54.9782,54.9879,14978.0
2018-05-11 14:05:00,56.43,56.43,56.39,56.39,13361.0,54.9977,54.9977,54.9587,54.9587,13361.0
2018-05-11 14:10:00,56.4,56.42,56.32,56.33,13824.0,54.9684,54.9879,54.8905,54.9002,13824.0
2018-05-11 14:15:00,56.33,56.37,56.32,56.34,13875.0,54.9002,54.9392,54.8905,54.91,13875.0
2018-05-11 14:20:00,56.34,56.42,56.32,56.39,33877.0,54.91,54.9879,54.8905,54.9587,33877.0
2018-05-11 14:25:00,56.39,56.39,56.34,56.36,51187.0,54.9587,54.9587,54.91,54.9295,51187.0
2018-05-11 14:30:00,56.36,56.39,56.35,56.37,9500.0,54.9295,54.9587,54.9197,54.9392,9500.0
2018-05-11 14:35:00,56.36,56.37,56.32,56.34,25175.0,54.9295,54.9392,54.8905,54.91,25175.0
2018-05-11 14:40:00,56.34,56.35,56.3,56.3,24148.0,54.91,54.9197,54.871,54.871,24148.0
2018-05-11 14:45:00,56.31,56.34,56.29,56.34,15075.0,54.8807,54.91,54.8612,54.91,15075.0
2018-05-11 14:50:00,56.34,56.34,56.3,56.32,11441.0,54.91,54.91,54.871,54.8905,11441.0
2018-05-11 14:55:00,56.32,56.39,56.31,56.37,17949.0,54.8905,54.9587,54.8807,54.9392,17949.0
2018-05-11 15:00:00,56.38,56.43,56.34,56.42,48646.0,54.949,54.9977,54.91,54.9879,48646.0
2018-05-11 15:05:00,56.42,56.47,56.42,56.46,11436.0,54.9879,55.0367,54.9879,55.0269,11436.0
2018-05-11 15:10:00,56.46,56.48,56.43,56.45,11357.0,55.0269,55.0464,54.9977,55.0172,11357.0
2018-05-11 15:15:00,56.45,56.46,56.38,56.44,17662.0,55.0172,55.0269,54.949,55.0074,17662.0
2018-05-11 15:20:00,56.43,56.46,56.4,56.41,34056.0,54.9977,55.0269,54.9684,54.9782,34056.0
2018-05-11 15:25:00,56.41,56.43,56.39,56.4,22228.0,54.9782,54.9977,54.9587,54.9684,22228.0
2018-05-11 15:30:00,56.41,56.43,56.38,56.38,27039.0,54.9782,54.9977,54.949,54.949,27039.0
2018-05-11 15:35:00,56.39,56.47,56.38,56.46,29654.0,54.9587,55.0367,54.949,55.0269,29654.0
2018-05-11 15:40:00,56.47,56.51,56.44,56.51,50451.0,55.0367,55.0757,55.0074,55.0757,50451.0
2018-05-11 15:45:00,56.51,56.56,56.49,56.55,51295.0,55.0757,55.1244,55.0562,55.1146,51295.0
2018-05-11 15:50:00,56.55,56.55,56.3,56.31,145806.0,55.1146,55.1146,54.871,54.8807,145806.0
2018-05-11 15:55:00,56.32,56.41,56.28,56.29,230359.0,54.8905,54.9782,54.8515,54.8612,230359.0
2018-05-14 09:30:00,56.29,56.42,56.16,56.24,42234.0,54.8612,54.9879,54.7345,54.8125,42234.0
2018-05-14 09:35:00,56.21,56.36,56.16,56.16,26312.0,54.7833,54.9295,54.7345,54.7345,26312.0
2018-05-14 09:40:00,56.19,56.56,56.16,56.5,51376.0,54.7638,55.1244,54.7345,55.0659,51376.0
2018-05-14 09:45:00,56.51,56.53,56.32,56.33,32665.0,55.0757,55.0951,54.8905,54.9002,32665.0
2018-05-14 09:50:00,56.33,56.53,56.33,56.5,31318.0,54.9002,55.0951,54.9002,55.0659,31318.0
2018-05-14 09:55:00,56.51,56.54,56.45,56.48,24700.0,55.0757,55.1049,55.0172,55.0464,24700.0
2018-05-14 10:00:00,56.46,56.49,56.33,56.38,33625.0,55.0269,55.0562,54.9002,54.949,33625.0
2018-05-14 10:05:00,56.38,56.49,56.38,56.41,16255.0,54.949,55.0562,54.949,54.9782,16255.0
2018-05-14 10:10:00,56.42,56.52,56.41,56.46,27444.0,54.9879,55.0854,54.9782,55.0269,27444.0
2018-05-14 10:15:00,56.48,56.52,56.45,56.45,45323.0,55.0464,55.0854,55.0172,55.0172,45323.0
2018-05-14 10:20:00,56.45,56.53,56.27,56.3,43710.0,55.0172,55.0951,54.8417,54.871,43710.0
2018-05-14 10:25:00,56.3,56.3,56.2,56.24,93213.0,54.871,54.871,54.7735,54.8125,93213.0
2018-05-14 10:30:00,56.25,56.33,56.23,56.33,74045.0,54.8223,54.9002,54.8028,54.9002,74045.0
2018-05-14 10:35:00,56.33,56.35,56.15,56.17,68346.0,54.9002,54.9197,54.7248,54.7443,68346.0
2018-05-14 10:40:00,56.17,56.25,56.14,56.22,40193.0,54.7443,54.8223,54.715,54.793,40193.0
2018-05-14 10:45:00,56.21,56.27,56.19,56.25,21246.0,54.7833,54.8417,54.7638,54.8223,21246.0
2018-05-14 10:50:00,56.26,56.28,56.2,56.21,20122.0,54.832,54.8515,54.7735,54.7833,20122.0
2018-05-14 10:55:00,56.22,56.26,56.22,56.22,26755.0,54.793,54.832,54.793,54.793,26755.0
2018-05-14 11:00:00,56.2,56.25,56.12,56.18,46561.0,54.7735,54.8223,54.6956,54.754,46561.0
2018-05-14 11:05:00,56.18,56.19,56.13,56.14,14536.0,54.754,54.7638,54.7053,54.715,14536.0
2018-05-14 11:10:00,56.15,56.21,56.15,56.16,21679.0,54.7248,54.7833,54.7248,54.7345,21679.0
2018-05-14 11:15:00,56.17,56.2,56.16,56.19,15307.0,54.7443,54.7735,54.7345,54.7638,15307.0
2018-05-14 11:20:00,56.19,56.21,56.16,56.17,20255.0,54.7638,54.7833,54.7345,54.7443,20255.0
2018-05-14 11:25:00,56.17,56.17,56.05,56.07,31401.0,54.7443,54.7443,54.6273,54.6468,31401.0
2018-05-14 11:30:00,56.06,56.13,56.02,56.13,32220.0,54.6371,54.7053,54.5981,54.7053,32220.0
2018-05-14 11:35:00,56.13,56.18,56.13,56.15,18675.0,54.7053,54.754,54.7053,54.7248,18675.0
2018-05-14 11:40:00,56.15,56.18,56.13,56.15,11085.0,54.7248,54.754,54.7053,54.7248,11085.0
2018-05-14 11:45:00,56.15,56.21,56.15,56.18,18975.0,54.7248,54.7833,54.7248,54.754,18975.0
2018-05-14 11:50:00,56.18,56.19,56.17,56.18,7959.0,54.754,54.7638,54.7443,54.754,7959.0
2018-05-14 11:55:00,56.17,56.19,56.16,56.18,8388.0,54.7443,54.7638,54.7345,54.754,8388.0
2018-05-14 12:00:00,56.19,56.21,56.08,56.08,15011.0,54.7638,54.7833,54.6566,54.6566,15011.0
2018-05-14 12:05:00,56.1,56.17,56.08,56.16,6931.0,54.6761,54.7443,54.6566,54.7345,6931.0
2018-05-14 12:10:00,56.17,56.21,56.16,56.19,15126.0,54.7443,54.7833,54.7345,54.7638,15126.0
2018-05-14 12:15:00,56.19,56.2,56.17,56.18,9603.0,54.7638,54.7735,54.7443,54.754,9603.0
2018-05-14 12:20:00,56.19,56.21,56.18,56.2,18108.0,54.7638,54.7833,54.754,54.7735,18108.0
2018-05-14 12:25:00,56.21,56.24,56.19,56.2,29268.0,54.7833,54.8125,54.7638,54.7735,29268.0
2018-05-14 12:30:00,56.19,56.24,56.19,56.22,20517.0,54.7638,54.8125,54.7638,54.793,20517.0
2018-05-14 12:35:00,56.22,56.23,56.21,56.23,9511.0,54.793,54.8028,54.7833,54.8028,9511.0
2018-05-14 12:40:00,56.22,56.23,56.2,56.22,13226.0,54.793,54.8028,54.7735,54.793,13226.0
2018-05-14 12:45:00,56.22,56.24,56.18,56.19,8666.0,54.793,54.8125,54.754,54.7638,8666.0
2018-05-14 12:50:00,56.19,56.21,56.15,56.19,16712.0,54.7638,54.7833,54.7248,54.7638,16712.0
2018-05-14 12:55:00,56.2,56.21,56.18,56.2,22596.0,54.7735,54.7833,54.754,54.7735,22596.0
2018-05-14 13:00:00,56.19,56.21,56.16,56.18,12525.0,54.7638,54.7833,54.7345,54.754,12525.0
2018-05-14 13:05:00,56.19,56.24,56.18,56.24,20500.0,54.7638,54.8125,54.754,54.8125,20500.0
2018-05-14 13:10:00,56.25,56.3,56.24,56.29,43314.0,54.8223,54.871,54.8125,54.8612,43314.0
2018-05-14 13:15:00,56.29,56.45,56.29,56.45,98060.0,54.8612,55.0172,54.8612,55.0172,98060.0
2018-05-14 13:20:00,56.45,56.54,56.45,56.49,42371.0,55.0172,55.1049,55.0172,55.0562,42371.0
2018-05-14 13:25:00,56.5,56.5,56.43,56.48,32852.0,55.0659,55.0659,54.9977,55.0464,32852.0
2018-05-14 13:30:00,56.48,56.5,56.42,56.5,84141.0,55.0464,55.0659,54.9879,55.0659,84141.0
2018-05-14 13:35:00,56.5,56.5,56.46,56.5,30793.0,55.0659,55.0659,55.0269,55.0659,30793.0
2018-05-14 13:40:00,56.5,56.53,56.48,56.51,53349.0,55.0659,55.0951,55.0464,55.0757,53349.0
2018-05-14 13:45:00,56.51,56.55,56.5,56.51,92272.0,55.0757,55.1146,55.0659,55.0757,92272.0
2018-05-14 13:50:00,56.5,56.52,56.4,56.45,21273.0,55.0659,55.0854,54.9684,55.0172,21273.0
2018-05-14 13:55:00,56.46,56.51,56.4,56.42,29859.0,55.0269,55.0757,54.9684,54.9879,29859.0
2018-05-14 14:00:00,56.42,56.44,56.37,56.38,44572.0,54.9879,55.0074,54.9392,54.949,44572.0
2018-05-14 14:05:00,56.37,56.4,56.37,56.4,41601.0,54.9392,54.9684,54.9392,54.9684,41601.0
2018-05-14 14:10:00,56.4,56.41,56.31,56.33,61567.0,54.9684,54.9782,54.8807,54.9002,61567.0
2018-05-14 14:15:00,56.32,56.35,56.32,56.34,39522.0,54.8905,54.9197,54.8905,54.91,39522.0
2018-05-14 14:20:00,56.34,56.34,56.27,56.3,52123.0,54.91,54.91,54.8417,54.871,52123.0
2018-05-14 14:25:00,56.28,56.35,56.28,56.35,19733.0,54.8515,54.9197,54.8515,54.9197,19733.0
2018-05-14 14:30:00,56.34,56.34,56.3,56.3,13434.0,54.91,54.91,54.871,54.871,13434.0
2018-05-14 14:35:00,56.31,56.33,56.25,56.28,17269.0,54.8807,54.9002,54.8223,54.8515,17269.0
2018-05-14 14:40:00,56.28,56.34,56.27,56.34,39624.0,54.8515,54.91,54.8417,54.91,39624.0
2018-05-14 14:45:00,56.34,56.34,56.3,56.32,56428.0,54.91,54.91,54.871,54.8905,56428.0
2018-05-14 14:50:00,56.31,56.4,56.31,56.35,111844.0,54.8807,54.9684,54.8807,54.9197,111844.0
2018-05-14 14:55:00,56.36,56.37,56.34,56.35,67716.0,54.9295,54.9392,54.91,54.9197,67716.0
2018-05-14 15:00:00,56.36,56.37,56.33,56.35,61069.0,54.9295,54.9392,54.9002,54.9197,61069.0
2018-05-14 15:05:00,56.35,56.41,56.35,56.4,69773.0,54.9197,54.9782,54.9197,54.9684,69773.0
2018-05-14 15:10:00,56.39,56.4,56.34,56.4,54696.0,54.9587,54.9684,54.91,54.9684,54696.0
2018-05-14 15:15:00,56.4,56.41,56.36,56.38,57379.0,54.9684,54.9782,54.9295,54.949,57379.0
2018-05-14 15:20:00,56.38,56.41,56.38,56.39,66179.0,54.949,54.9782,54.949,54.9587,66179.0
2018-05-14 15:25:00,56.39,56.4,56.32,56.33,50415.0,54.9587,54.9684,54.8905,54.9002,50415.0
2018-05-14 15:30:00,56.33,56.35,56.27,56.28,37800.0,54.9002,54.9197,54.8417,54.8515,37800.0
2018-05-14 15:35:00,56.27,56.3,56.25,56.29,50966.0,54.8417,54.871,54.8223,54.8612,50966.0
2018-05-14 15:40:00,56.29,56.36,56.28,56.35,41122.0,54.8612,54.9295,54.8515,54.9197,41122.0
2018-05-14 15:45:00,56.35,56.36,56.32,56.35,48175.0,54.9197,54.9295,54.8905,54.9197,48175.0
2018-05-14 15:50:00,56.35,56.36,56.3,56.34,86142.0,54.9197,54.9295,54.871,54.91,86142.0
2018-05-14 15:55:00,56.34,56.38,56.33,56.37,150587.0,54.91,54.949,54.9002,54.9392,150587.0
2018-05-15 09:30:00,55.96,56.55,55.9,56.29,102402.0,54.5396,55.1146,54.4811,54.8612,102402.0
2018-05-15 09:35:00,56.28,56.34,56.01,56.22,80381.0,54.8515,54.91,54.5883,54.793,80381.0
2018-05-15 09:40:00,56.23,56.28,56.14,56.28,62199.0,54.8028,54.8515,54.715,54.8515,62199.0
2018-05-15 09:45:00,56.31,56.32,56.18,56.25,50954.0,54.8807,54.8905,54.754,54.8223,50954.0
2018-05-15 09:50:00,56.23,56.5,56.23,56.38,47555.0,54.8028,55.0659,54.8028,54.949,47555.0
2018-05-15 09:55:00,56.39,56.47,56.32,56.37,43937.0,54.9587,55.0367,54.8905,54.9392,43937.0
2018-05-15 10:00:00,56.37,56.62,56.34,56.58,61425.0,54.9392,55.1829,54.91,55.1439,61425.0
2018-05-15 10:05:00,56.58,56.58,56.35,56.35,43276.0,55.1439,55.1439,54.9197,54.9197,43276.0
2018-05-15 10:10:00,56.37,56.55,56.35,56.52,34980.0,54.9392,55.1146,54.9197,55.0854,34980.0
2018-05-15 10:15:00,56.52,56.52,56.44,56.51,30358.0,55.0854,55.0854,55.0074,55.0757,30358.0
2018-05-15 10:20:00,56.52,56.8,56.51,56.77,107600.0,55.0854,55.3583,55.0757,55.3291,107600.0
2018-05-15 10:25:00,56.78,56.82,56.67,56.8,44195.0,55.3388,55.3778,55.2316,55.3583,44195.0
2018-05-15 10:30:00,56.79,56.88,56.74,56.79,47240.0,55.3485,55.4363,55.2998,55.3485,47240.0
2018-05-15 10:35:00,56.77,56.86,56.72,56.74,56559.0,55.3291,55.4168,55.2803,55.2998,56559.0
2018-05-15 10:40:00,56.74,56.75,56.65,56.71,35330.0,55.2998,55.3096,55.2121,55.2706,35330.0
2018-05-15 10:45:00,56.7,56.87,56.7,56.84,52757.0,55.2608,55.4265,55.2608,55.3973,52757.0
2018-05-15 10:50:00,56.83,56.9,56.82,56.84,33644.0,55.3875,55.4558,55.3778,55.3973,33644.0
2018-05-15 10:55:00,56.86,56.93,56.73,56.74,57318.0,55.4168,55.485,55.2901,55.2998,57318.0
2018-05-15 11:00:00,56.74,56.85,56.7,56.72,25454.0,55.2998,55.407,55.2608,55.2803,25454.0
2018-05-15 11:05:00,56.74,56.74,56.55,56.56,15344.0,55.2998,55.2998,55.1146,55.1244,15344.0
2018-05-15 11:10:00,56.55,56.55,56.4,56.41,17977.0,55.1146,55.1146,54.9684,54.9782,17977.0
2018-05-15 11:15:00,56.43,56.55,56.43,56.54,16320.0,54.9977,55.1146,54.9977,55.1049,16320.0
2018-05-15 11:20:00,56.53,56.64,56.5,56.64,16867.0,55.0951,55.2024,55.0659,55.2024,16867.0
2018-05-15 11:25:00,56.63,56.63,56.55,56.56,16350.0,55.1926,55.1926,55.1146,55.1244,16350.0
2018-05-15 11:30:00,56.57,56.6,56.46,56.46,29105.0,55.1341,55.1634,55.0269,55.0269,29105.0
2018-05-15 11:35:00,56.45,56.5,56.41,56.44,13159.0,55.0172,55.0659,54.9782,55.0074,13159.0
2018-05-15 11:40:00,56.45,56.46,56.39,56.46,14964.0,55.0172,55.0269,54.9587,55.0269,14964.0
2018-05-15 11:45:00,56.47,56.5,56.45,56.49,12743.0,55.0367,55.0659,55.0172,55.0562,12743.0
2018-05-15 11:50:00,56.49,56.51,56.4,56.4,16845.0,55.0562,55.0757,54.9684,54.9684,16845.0
2018-05-15 11:55:00,56.39,56.42,56.32,56.32,13298.0,54.9587,54.9879,54.8905,54.8905,13298.0
2018-05-15 12:00:00,56.34,56.37,56.31,56.34,17224.0,54.91,54.9392,54.8807,54.91,17224.0
2018-05-15 12:05:00,56.33,56.36,56.27,56.36,14660.0,54.9002,54.9295,54.8417,54.9295,14660.0
2018-05-15 12:10:00,56.35,56.36,56.28,56.31,14421.0,54.9197,54.9295,54.8515,54.8807,14421.0
2018-05-15 12:15:00,56.31,56.4,56.3,56.38,17749.0,54.8807,54.9684,54.871,54.949,17749.0
2018-05-15 12:20:00,56.38,56.46,56.36,56.45,14631.0,54.949,55.0269,54.9295,55.0172,14631.0
2018-05-15 12:25:00,56.46,56.49,56.44,56.48,18301.0,55.0269,55.0562,55.0074,55.0464,18301.0
2018-05-15 12:30:00,56.46,56.5,56.44,56.5,13138.0,55.0269,55.0659,55.0074,55.0659,13138.0
2018-05-15 12:35:00,56.49,56.51,56.45,56.47,15048.0,55.0562,55.0757,55.0172,55.0367,15048.0
2018-05-15 12:40:00,56.46,56.47,56.41,56.47,14475.0,55.0269,55.0367,54.9782,55.0367,14475.0
2018-05-15 12:45:00,56.47,56.55,56.46,56.51,13518.0,55.0367,55.1146,55.0269,55.0757,13518.0
2018-05-15 12:50:00,56.5,56.5,56.39,56.42,6900.0,55.0659,55.0659,54.9587,54.9879,6900.0
2018-05-15 12:55:00,56.43,56.47,56.36,56.37,9508.0,54.9977,55.0367,54.9295,54.9392,9508.0
2018-05-15 13:00:00,56.36,56.4,56.29,56.32,15628.0,54.9295,54.9684,54.8612,54.8905,15628.0
2018-05-15 13:05:00,56.31,56.35,56.3,56.34,8841.0,54.8807,54.9197,54.871,54.91,8841.0
2018-05-15 13:10:00,56.34,56.35,56.3,56.35,39074.0,54.91,54.9197,54.871,54.9197,39074.0
2018-05-15 13:15:00,56.35,56.4,56.33,56.4,15506.0,54.9197,54.9684,54.9002,54.9684,15506.0
2018-05-15 13:20:00,56.4,56.43,56.33,56.39,23199.0,54.9684,54.9977,54.9002,54.9587,23199.0
2018-05-15 13:25:00,56.39,56.4,56.32,56.35,28025.0,54.9587,54.9684,54.8905,54.9197,28025.0
2018-05-15 13:30:00,56.36,56.38,56.34,56.36,21605.0,54.9295,54.949,54.91,54.9295,21605.0
2018-05-15 13:35:00,56.36,56.41,56.35,56.38,11742.0,54.9295,54.9782,54.9197,54.949,11742.0
2018-05-15 13:40:00,56.38,56.4,56.37,56.39,11773.0,54.949,54.9684,54.9392,54.9587,11773.0
2018-05-15 13:45:00,56.4,56.4,56.36,56.39,11045.0,54.9684,54.9684,54.9295,54.9587,11045.0
2018-05-15 13:50:00,56.38,56.43,56.37,56.42,17194.0,54.949,54.9977,54.9392,54.9879,17194.0
2018-05-15 13:55:00,56.41,56.41,56.29,56.31,18010.0,54.9782,54.9782,54.8612,54.8807,18010.0
2018-05-15 14:00:00,56.31,56.33,56.24,56.27,12556.0,54.8807,54.9002,54.8125,54.8417,12556.0
2018-05-15 14:05:00,56.27,56.29,56.24,56.26,7104.0,54.8417,54.8612,54.8125,54.832,7104.0
2018-05-15 14:10:00,56.25,56.27,56.23,56.26,10352.0,54.8223,54.8417,54.8028,54.832,10352.0
2018-05-15 14:15:00,56.25,56.26,56.22,56.23,12353.0,54.8223,54.832,54.793,54.8028,12353.0
2018-05-15 14:20:00,56.23,56.27,56.22,56.23,12327.0,54.8028,54.8417,54.793,54.8028,12327.0
2018-05-15 14:25:00,56.25,56.3,56.19,56.28,20056.0,54.8223,54.871,54.7638,54.8515,20056.0
2018-05-15 14:30:00,56.29,56.39,56.28,56.38,11072.0,54.8612,54.9587,54.8515,54.949,11072.0
2018-05-15 14:35:00,56.39,56.42,56.33,56.34,16756.0,54.9587,54.9879,54.9002,54.91,16756.0
2018-05-15 14:40:00,56.34,56.39,56.34,56.38,7360.0,54.91,54.9587,54.91,54.949,7360.0
2018-05-15 14:45:00,56.37,56.39,56.28,56.28,12093.0,54.9392,54.9587,54.8515,54.8515,12093.0
2018-05-15 14:50:00,56.29,56.37,56.29,56.37,10703.0,54.8612,54.9392,54.8612,54.9392,10703.0
2018-05-15 14:55:00,56.35,56.38,56.33,56.38,10410.0,54.9197,54.949,54.9002,54.949,10410.0
2018-05-15 15:00:00,56.38,56.39,56.32,56.36,7100.0,54.949,54.9587,54.8905,54.9295,7100.0
2018-05-15 15:05:00,56.37,56.38,56.35,56.35,14784.0,54.9392,54.949,54.9197,54.9197,14784.0
2018-05-15 15:10:00,56.37,56.38,56.35,56.36,13162.0,54.9392,54.949,54.9197,54.9295,13162.0
2018-05-15 15:15:00,56.35,56.38,56.34,56.35,17851.0,54.9197,54.949,54.91,54.9197,17851.0
2018-05-15 15:20:00,56.36,56.37,56.31,56.31,14868.0,54.9295,54.9392,54.8807,54.8807,14868.0
2018-05-15 15:25:00,56.33,56.35,56.29,56.35,20787.0,54.9002,54.9197,54.8612,54.9197,20787.0
2018-05-15 15:30:00,56.34,56.4,56.33,56.4,27045.0,54.91,54.9684,54.9002,54.9684,27045.0
2018-05-15 15:35:00,56.39,56.4,56.37,56.39,24261.0,54.9587,54.9684,54.9392,54.9587,24261.0
2018-05-15 15:40:00,56.39,56.44,56.38,56.43,28027.0,54.9587,55.0074,54.949,54.9977,28027.0
2018-05-15 15:45:00,56.43,56.43,56.34,56.38,27891.0,54.9977,54.9977,54.91,54.949,27891.0
2018-05-15 15:50:00,56.38,56.39,56.26,56.27,46218.0,54.949,54.9587,54.832,54.8417,46218.0
2018-05-15 15:55:00,56.27,56.36,56.23,56.26,240691.0,54.8417,54.9295,54.8028,54.832,240691.0
2018-05-16 09:30:00,56.78,56.8,56.3,56.31,89011.0,55.3388,55.3583,54.871,54.8807,89011.0
2018-05-16 09:35:00,56.31,56.52,56.16,56.36,20762.0,54.8807,55.0854,54.7345,54.9295,20762.0
2018-05-16 09:40:00,56.38,56.49,56.33,56.41,19608.0,54.949,55.0562,54.9002,54.9782,19608.0
2018-05-16 09:45:00,56.42,56.5,56.39,56.44,22361.0,54.9879,55.0659,54.9587,55.0074,22361.0
2018-05-16 09:50:00,56.43,56.59,56.43,56.58,19015.0,54.9977,55.1536,54.9977,55.1439,19015.0
2018-05-16 09:55:00,56.59,56.6,56.51,56.56,18894.0,55.1536,55.1634,55.0757,55.1244,18894.0
2018-05-16 10:00:00,56.57,56.57,56.44,56.45,10470.0,55.1341,55.1341,55.0074,55.0172,10470.0
2018-05-16 10:05:00,56.45,56.5,56.42,56.44,17113.0,55.0172,55.0659,54.9879,55.0074,17113.0
2018-05-16 10:10:00,56.44,56.44,56.33,56.38,46938.0,55.0074,55.0074,54.9002,54.949,46938.0
2018-05-16 10:15:00,56.39,56.43,56.29,56.3,34993.0,54.9587,54.9977,54.8612,54.871,34993.0
2018-05-16 10:20:00,56.3,56.33,56.22,56.22,52889.0,54.871,54.9002,54.793,54.793,52889.0
2018-05-16 10:25:00,56.23,56.34,56.22,56.34,26376.0,54.8028,54.91,54.793,54.91,26376.0
2018-05-16 10:30:00,56.33,56.39,56.23,56.37,38168.0,54.9002,54.9587,54.8028,54.9392,38168.0
2018-05-16 10:35:00,56.36,56.43,56.32,56.39,11791.0,54.9295,54.9977,54.8905,54.9587,11791.0
2018-05-16 10:40:00,56.4,56.4,56.31,56.35,11102.0,54.9684,54.9684,54.8807,54.9197,11102.0
2018-05-16 10:45:00,56.35,56.39,56.31,56.34,24962.0,54.9197,54.9587,54.8807,54.91,24962.0
2018-05-16 10:50:00,56.37,56.37,56.28,56.34,13018.0,54.9392,54.9392,54.8515,54.91,13018.0
2018-05-16 10:55:00,56.34,56.41,56.33,56.35,13800.0,54.91,54.9782,54.9002,54.9197,13800.0
2018-05-16 11:00:00,56.33,56.35,56.28,56.33,20294.0,54.9002,54.9197,54.8515,54.9002,20294.0
2018-05-16 11:05:00,56.33,56.33,56.24,56.26,23389.0,54.9002,54.9002,54.8125,54.832,23389.0
2018-05-16 11:10:00,56.25,56.26,56.2,56.2,27841.0,54.8223,54.832,54.7735,54.7735,27841.0
2018-05-16 11:15:00,56.21,56.3,56.21,56.29,19347.0,54.7833,54.871,54.7833,54.8612,19347.0
2018-05-16 11:20:00,56.28,56.28,56.22,56.25,28936.0,54.8515,54.8515,54.793,54.8223,28936.0
2018-05-16 11:25:00,56.25,56.31,56.23,56.3,24783.0,54.8223,54.8807,54.8028,54.871,24783.0
2018-05-16 11:30:00,56.3,56.31,56.26,56.3,11023.0,54.871,54.8807,54.832,54.871,11023.0
2018-05-16 11:35:00,56.3,56.34,56.29,56.33,8648.0,54.871,54.91,54.8612,54.9002,8648.0
2018-05-16 11:40:00,56.34,56.36,56.31,56.33,12164.0,54.91,54.9295,54.8807,54.9002,12164.0
2018-05-16 11:45:00,56.33,56.38,56.33,56.38,7741.0,54.9002,54.949,54.9002,54.949,7741.0
2018-05-16 11:50:00,56.37,56.4,56.35,56.38,10640.0,54.9392,54.9684,54.9197,54.949,10640.0
2018-05-16 11:55:00,56.39,56.44,56.39,56.44,18308.0,54.9587,55.0074,54.9587,55.0074,18308.0
2018-05-16 12:00:00,56.44,56.46,56.41,56.43,10216.0,55.0074,55.0269,54.9782,54.9977,10216.0
2018-05-16 12:05:00,56.43,56.5,56.42,56.47,16987.0,54.9977,55.0659,54.9879,55.0367,16987.0
2018-05-16 12:10:00,56.48,56.5,56.45,56.49,9375.0,55.0464,55.0659,55.0172,55.0562,9375.0
2018-05-16 12:15:00,56.49,56.59,56.49,56.59,8654.0,55.0562,55.1536,55.0562,55.1536,8654.0
2018-05-16 12:20:00,56.58,56.59,56.54,56.56,9219.0,55.1439,55.1536,55.1049,55.1244,9219.0
2018-05-16 12:25:00,56.56,56.58,56.54,56.55,4993.0,55.1244,55.1439,55.1049,55.1146,4993.0
2018-05-16 12:30:00,56.55,56.62,56.55,56.56,7675.0,55.1146,55.1829,55.1146,55.1244,7675.0
2018-05-16 12:35:00,56.56,56.63,56.56,56.57,8605.0,55.1244,55.1926,55.1244,55.1341,8605.0
2018-05-16 12:40:00,56.56,56.61,56.52,56.53,22752.0,55.1244,55.1731,55.0854,55.0951,22752.0
2018-05-16 12:45:00,56.52,56.54,56.5,56.52,8140.0,55.0854,55.1049,55.0659,55.0854,8140.0
2018-05-16 12:50:00,56.53,56.54,56.5,56.53,7484.0,55.0951,55.1049,55.0659,55.0951,7484.0
2018-05-16 12:55:00,56.52,56.53,56.51,56.51,6215.0,55.0854,55.0951,55.0757,55.0757,6215.0
2018-05-16 13:00:00,56.51,56.62,56.5,56.61,16798.0,55.0757,55.1829,55.0659,55.1731,16798.0
2018-05-16 13:05:00,56.62,56.63,56.55,56.57,9800.0,55.1829,55.1926,55.1146,55.1341,9800.0
2018-05-16 13:10:00,56.56,56.59,56.54,56.57,11285.0,55.1244,55.1536,55.1049,55.1341,11285.0
2018-05-16 13:15:00,56.57,56.59,56.56,56.56,11366.0,55.1341,55.1536,55.1244,55.1244,11366.0
2018-05-16 13:20:00,56.55,56.6,56.55,56.58,6384.0,55.1146,55.1634,55.1146,55.1439,6384.0
2018-05-16 13:25:00,56.59,56.65,56.58,56.65,13443.0,55.1536,55.2121,55.1439,55.2121,13443.0
2018-05-16 13:30:00,56.65,56.7,56.65,56.68,14682.0,55.2121,55.2608,55.2121,55.2413,14682.0
2018-05-16 13:35:00,56.67,56.69,56.65,56.69,8620.0,55.2316,55.2511,55.2121,55.2511,8620.0
2018-05-16 13:40:00,56.68,56.72,56.66,56.66,21614.0,55.2413,55.2803,55.2218,55.2218,21614.0
2018-05-16 13:45:00,56.67,56.7,56.65,56.69,9600.0,55.2316,55.2608,55.2121,55.2511,9600.0
2018-05-16 13:50:00,56.69,56.7,56.67,56.7,7712.0,55.2511,55.2608,55.2316,55.2608,7712.0
2018-05-16 13:55:00,56.71,56.74,56.69,56.73,18361.0,55.2706,55.2998,55.2511,55.2901,18361.0
2018-05-16 14:00:00,56.74,56.76,56.71,56.72,14015.0,55.2998,55.3193,55.2706,55.2803,14015.0
2018-05-16 14:05:00,56.73,56.73,56.69,56.7,13616.0,55.2901,55.2901,55.2511,55.2608,13616.0
2018-05-16 14:10:00,56.71,56.73,56.69,56.7,19937.0,55.2706,55.2901,55.2511,55.2608,19937.0
2018-05-16 14:15:00,56.72,56.74,56.68,56.69,13786.0,55.2803,55.2998,55.2413,55.2511,13786.0
2018-05-16 14:20:00,56.69,56.69,56.58,56.59,16353.0,55.2511,55.2511,55.1439,55.1536,16353.0
2018-05-16 14:25:00,56.58,56.71,56.56,56.68,52032.0,55.1439,55.2706,55.1244,55.2413,52032.0
2018-05-16 14:30:00,56.67,56.7,56.58,56.6,30811.0,55.2316,55.2608,55.1439,55.1634,30811.0
2018-05-16 14:35:00,56.6,56.62,56.52,56.52,16999.0,55.1634,55.1829,55.0854,55.0854,16999.0
2018-05-16 14:40:00,56.52,56.56,56.47,56.47,18090.0,55.0854,55.1244,55.0367,55.0367,18090.0
2018-05-16 14:45:00,56.48,56.54,56.48,56.5,24348.0,55.0464,55.1049,55.0464,55.0659,24348.0
2018-05-16 14:50:00,56.5,56.53,56.48,56.48,23786.0,55.0659,55.0951,55.0464,55.0464,23786.0
2018-05-16 14:55:00,56.49,56.51,56.47,56.5,10252.0,55.0562,55.0757,55.0367,55.0659,10252.0
2018-05-16 15:00:00,56.51,56.52,56.47,56.48,28686.0,55.0757,55.0854,55.0367,55.0464,28686.0
2018-05-16 15:05:00,56.49,56.51,56.45,56.46,27579.0,55.0562,55.0757,55.0172,55.0269,27579.0
2018-05-16 15:10:00,56.46,56.53,56.46,56.48,30852.0,55.0269,55.0951,55.0269,55.0464,30852.0
2018-05-16 15:15:00,56.48,56.48,56.41,56.42,11472.0,55.0464,55.0464,54.9782,54.9879,11472.0
2018-05-16 15:20:00,56.42,56.43,56.39,56.39,18135.0,54.9879,54.9977,54.9587,54.9587,18135.0
2018-05-16 15:25:00,56.39,56.47,56.39,56.42,29854.0,54.9587,55.0367,54.9587,54.9879,29854.0
2018-05-16 15:30:00,56.43,56.45,56.41,56.43,18006.0,54.9977,55.0172,54.9782,54.9977,18006.0
2018-05-16 15:35:00,56.43,56.43,56.35,56.41,24663.0,54.9977,54.9977,54.9197,54.9782,24663.0
2018-05-16 15:40:00,56.4,56.41,56.37,56.38,32319.0,54.9684,54.9782,54.9392,54.949,32319.0
2018-05-16 15:45:00,56.38,56.38,56.33,56.35,31060.0,54.949,54.949,54.9002,54.9197,31060.0
2018-05-16 15:50:00,56.35,56.41,56.34,56.41,51845.0,54.9197,54.9782,54.91,54.9782,51845.0
2018-05-16 15:55:00,56.41,56.47,56.37,56.45,194440.0,54.9782,55.0367,54.9392,55.0172,194440.0
2018-05-17 09:30:00,56.42,56.53,56.32,56.45,38805.0,54.9879,55.0951,54.8905,55.0172,38805.0
2018-05-17 09:35:00,56.43,56.6,56.43,56.55,34090.0,54.9977,55.1634,54.9977,55.1146,34090.0
2018-05-17 09:40:00,56.55,56.57,56.42,56.53,20495.0,55.1146,55.1341,54.9879,55.0951,20495.0
2018-05-17 09:45:00,56.53,56.56,56.45,56.5,10875.0,55.0951,55.1244,55.0172,55.0659,10875.0
2018-05-17 09:50:00,56.51,56.52,56.34,56.36,8652.0,55.0757,55.0854,54.91,54.9295,8652.0
2018-05-17 09:55:00,56.36,56.4,56.35,56.37,8067.0,54.9295,54.9684,54.9197,54.9392,8067.0
2018-05-17 10:00:00,56.37,56.41,56.32,56.4,24628.0,54.9392,54.9782,54.8905,54.9684,24628.0
2018-05-17 10:05:00,56.4,56.41,56.35,56.37,16404.0,54.9684,54.9782,54.9197,54.9392,16404.0
2018-05-17 10:10:00,56.36,56.42,56.35,56.42,9727.0,54.9295,54.9879,54.9197,54.9879,9727.0
2018-05-17 10:15:00,56.42,56.46,56.4,56.4,18835.0,54.9879,55.0269,54.9684,54.9684,18835.0
2018-05-17 10:20:00,56.41,56.43,56.38,56.39,16343.0,54.9782,54.9977,54.949,54.9587,16343.0
2018-05-17 10:25:00,56.4,56.42,56.37,56.39,18349.0,54.9684,54.9879,54.9392,54.9587,18349.0
2018-05-17 10:30:00,56.38,56.4,56.33,56.39,12033.0,54.949,54.9684,54.9002,54.9587,12033.0
2018-05-17 10:35:00,56.38,56.4,56.36,56.36,11896.0,54.949,54.9684,54.9295,54.9295,11896.0
2018-05-17 10:40:00,56.36,56.4,56.32,56.32,19974.0,54.9295,54.9684,54.8905,54.8905,19974.0
2018-05-17 10:45:00,56.32,56.4,56.3,56.4,17113.0,54.8905,54.9684,54.871,54.9684,17113.0
2018-05-17 10:50:00,56.4,56.41,56.36,56.39,25046.0,54.9684,54.9782,54.9295,54.9587,25046.0
2018-05-17 10:55:00,56.39,56.43,56.38,56.39,32139.0,54.9587,54.9977,54.949,54.9587,32139.0
2018-05-17 11:00:00,56.39,56.43,56.38,56.4,25535.0,54.9587,54.9977,54.949,54.9684,25535.0
2018-05-17 11:05:00,56.4,56.48,56.4,56.44,49949.0,54.9684,55.0464,54.9684,55.0074,49949.0
2018-05-17 11:10:00,56.43,56.46,56.4,56.44,15190.0,54.9977,55.0269,54.9684,55.0074,15190.0
2018-05-17 11:15:00,56.43,56.49,56.41,56.48,20538.0,54.9977,55.0562,54.9782,55.0464,20538.0
2018-05-17 11:20:00,56.47,56.52,56.47,56.49,20026.0,55.0367,55.0854,55.0367,55.0562,20026.0
2018-05-17 11:25:00,56.48,56.49,56.45,56.45,13071.0,55.0464,55.0562,55.0172,55.0172,13071.0
2018-05-17 11:30:00,56.44,56.51,56.44,56.49,18796.0,55.0074,55.0757,55.0074,55.0562,18796.0
2018-05-17 11:35:00,56.5,56.55,56.49,56.52,20236.0,55.0659,55.1146,55.0562,55.0854,20236.0
2018-05-17 11:40:00,56.52,56.53,56.47,56.47,17293.0,55.0854,55.0951,55.0367,55.0367,17293.0
2018-05-17 11:45:00,56.46,56.49,56.45,56.46,10956.0,55.0269,55.0562,55.0172,55.0269,10956.0
2018-05-17 11:50:00,56.45,56.47,56.4,56.4,8964.0,55.0172,55.0367,54.9684,54.9684,8964.0
2018-05-17 11:55:00,56.4,56.41,56.37,56.37,8521.0,54.9684,54.9782,54.9392,54.9392,8521.0
2018-05-17 12:00:00,56.38,56.41,56.38,56.4,12000.0,54.949,54.9782,54.949,54.9684,12000.0
2018-05-17 12:05:00,56.4,56.44,56.4,56.41,12045.0,54.9684,55.0074,54.9684,54.9782,12045.0
2018-05-17 12:10:00,56.41,56.48,56.41,56.47,14956.0,54.9782,55.0464,54.9782,55.0367,14956.0
2018-05-17 12:15:00,56.48,56.48,56.47,56.48,5437.0,55.0464,55.0464,55.0367,55.0464,5437.0
2018-05-17 12:20:00,56.48,56.48,56.47,56.48,5073.0,55.0464,55.0464,55.0367,55.0464,5073.0
2018-05-17 12:25:00,56.48,56.54,56.47,56.54,13966.0,55.0464,55.1049,55.0367,55.1049,13966.0
2018-05-17 12:30:00,56.54,56.55,56.53,56.55,7809.0,55.1049,55.1146,55.0951,55.1146,7809.0
2018-05-17 12:35:00,56.54,56.56,56.49,56.5,19768.0,55.1049,55.1244,55.0562,55.0659,19768.0
2018-05-17 12:40:00,56.48,56.49,56.38,56.4,19858.0,55.0464,55.0562,54.949,54.9684,19858.0
2018-05-17 12:45:00,56.38,56.39,56.36,56.37,9375.0,54.949,54.9587,54.9295,54.9392,9375.0
2018-05-17 12:50:00,56.36,56.41,56.35,56.4,11324.0,54.9295,54.9782,54.9197,54.9684,11324.0
2018-05-17 12:55:00,56.4,56.41,56.38,56.4,11992.0,54.9684,54.9782,54.949,54.9684,11992.0
2018-05-17 13:00:00,56.38,56.4,56.38,56.39,6680.0,54.949,54.9684,54.949,54.9587,6680.0
2018-05-17 13:05:00,56.38,56.45,56.38,56.45,15702.0,54.949,55.0172,54.949,55.0172,15702.0
2018-05-17 13:10:00,56.45,56.45,56.41,56.43,15585.0,55.0172,55.0172,54.9782,54.9977,15585.0
2018-05-17 13:15:00,56.43,56.45,56.42,56.44,12715.0,54.9977,55.0172,54.9879,55.0074,12715.0
2018-05-17 13:20:00,56.45,56.54,56.44,56.53,22675.0,55.0172,55.1049,55.0074,55.0951,22675.0
2018-05-17 13:25:00,56.53,56.58,56.52,56.55,13455.0,55.0951,55.1439,55.0854,55.1146,13455.0
2018-05-17 13:30:00,56.56,56.58,56.55,56.56,8383.0,55.1244,55.1439,55.1146,55.1244,8383.0
2018-05-17 13:35:00,56.56,56.57,56.56,56.56,6604.0,55.1244,55.1341,55.1244,55.1244,6604.0
2018-05-17 13:40:00,56.57,56.57,56.5,56.52,27486.0,55.1341,55.1341,55.0659,55.0854,27486.0
2018-05-17 13:45:00,56.51,56.53,56.45,56.47,14236.0,55.0757,55.0951,55.0172,55.0367,14236.0
2018-05-17 13:50:00,56.47,56.51,56.46,56.47,19837.0,55.0367,55.0757,55.0269,55.0367,19837.0
2018-05-17 13:55:00,56.47,56.47,56.4,56.42,12606.0,55.0367,55.0367,54.9684,54.9879,12606.0
2018-05-17 14:00:00,56.42,56.42,56.38,56.41,29877.0,54.9879,54.9879,54.949,54.9782,29877.0
2018-05-17 14:05:00,56.41,56.46,56.39,56.45,21395.0,54.9782,55.0269,54.9587,55.0172,21395.0
2018-05-17 14:10:00,56.46,56.52,56.45,56.47,29602.0,55.0269,55.0854,55.0172,55.0367,29602.0
2018-05-17 14:15:00,56.47,56.52,56.45,56.51,23434.0,55.0367,55.0854,55.0172,55.0757,23434.0
2018-05-17 14:20:00,56.51,56.52,56.45,56.45,19797.0,55.0757,55.0854,55.0172,55.0172,19797.0
2018-05-17 14:25:00,56.45,56.47,56.42,56.43,23775.0,55.0172,55.0367,54.9879,54.9977,23775.0
2018-05-17 14:30:00,56.44,56.51,56.43,56.48,22933.0,55.0074,55.0757,54.9977,55.0464,22933.0
2018-05-17 14:35:00,56.47,56.52,56.42,56.5,37455.0,55.0367,55.0854,54.9879,55.0659,37455.0
2018-05-17 14:40:00,56.49,56.52,56.48,56.5,11868.0,55.0562,55.0854,55.0464,55.0659,11868.0
2018-05-17 14:45:00,56.51,56.54,56.5,56.53,13536.0,55.0757,55.1049,55.0659,55.0951,13536.0
2018-05-17 14:50:00,56.54,56.55,56.49,56.54,24260.0,55.1049,55.1146,55.0562,55.1049,24260.0
2018-05-17 14:55:00,56.55,56.66,56.54,56.63,42197.0,55.1146,55.2218,55.1049,55.1926,42197.0
2018-05-17 15:00:00,56.64,56.67,56.58,56.63,24969.0,55.2024,55.2316,55.1439,55.1926,24969.0
2018-05-17 15:05:00,56.64,56.65,56.59,56.61,13709.0,55.2024,55.2121,55.1536,55.1731,13709.0
2018-05-17 15:10:00,56.61,56.61,56.53,56.57,31464.0,55.1731,55.1731,55.0951,55.1341,31464.0
2018-05-17 15:15:00,56.57,56.58,56.53,56.56,20871.0,55.1341,55.1439,55.0951,55.1244,20871.0
2018-05-17 15:20:00,56.56,56.59,56.56,56.59,15888.0,55.1244,55.1536,55.1244,55.1536,15888.0
2018-05-17 15:25:00,56.59,56.6,56.54,56.54,16905.0,55.1536,55.1634,55.1049,55.1049,16905.0
2018-05-17 15:30:00,56.53,56.56,56.51,56.53,24804.0,55.0951,55.1244,55.0757,55.0951,24804.0
2018-05-17 15:35:00,56.53,56.59,56.52,56.59,29022.0,55.0951,55.1536,55.0854,55.1536,29022.0
2018-05-17 15:40:00,56.6,56.63,56.59,56.61,39229.0,55.1634,55.1926,55.1536,55.1731,39229.0
2018-05-17 15:45:00,56.6,56.63,56.54,56.55,55583.0,55.1634,55.1926,55.1049,55.1146,55583.0
2018-05-17 15:50:00,56.56,56.6,56.54,56.58,67927.0,55.1244,55.1634,55.1049,55.1439,67927.0
2018-05-17 15:55:00,56.58,56.62,56.55,56.58,122626.0,55.1439,55.1829,55.1146,55.1439,122626.0
2018-05-18 09:30:00,56.65,56.69,56.41,56.64,125582.0,55.2121,55.2511,54.9782,55.2024,125582.0
2018-05-18 09:35:00,56.63,56.73,56.59,56.61,42333.0,55.1926,55.2901,55.1536,55.1731,42333.0
2018-05-18 09:40:00,56.62,56.69,56.56,56.67,37883.0,55.1829,55.2511,55.1244,55.2316,37883.0
2018-05-18 09:45:00,56.66,56.72,56.62,56.68,89761.0,55.2218,55.2803,55.1829,55.2413,89761.0
2018-05-18 09:50:00,56.7,56.78,56.66,56.73,71606.0,55.2608,55.3388,55.2218,55.2901,71606.0
2018-05-18 09:55:00,56.73,56.9,56.73,56.83,48752.0,55.2901,55.4558,55.2901,55.3875,48752.0
2018-05-18 10:00:00,56.82,56.89,56.78,56.86,50211.0,55.3778,55.446,55.3388,55.4168,50211.0
2018-05-18 10:05:00,56.86,56.97,56.85,56.9,61763.0,55.4168,55.524,55.407,55.4558,61763.0
2018-05-18 10:10:00,56.9,57.01,56.89,57.01,55692.0,55.4558,55.563,55.446,55.563,55692.0
2018-05-18 10:15:00,57.01,57.11,56.94,57.11,49101.0,55.563,55.6604,55.4947,55.6604,49101.0
2018-05-18 10:20:00,57.11,57.31,57.06,57.28,103874.0,55.6604,55.8553,55.6117,55.8261,103874.0
2018-05-18 10:25:00,57.29,57.4,57.21,57.28,100929.0,55.8359,55.9431,55.7579,55.8261,100929.0
2018-05-18 10:30:00,57.27,57.3,57.21,57.28,97889.0,55.8164,55.8456,55.7579,55.8261,97889.0
2018-05-18 10:35:00,57.29,57.3,57.23,57.28,75077.0,55.8359,55.8456,55.7774,55.8261,75077.0
2018-05-18 10:40:00,57.29,57.34,57.25,57.26,97087.0,55.8359,55.8846,55.7969,55.8066,97087.0
2018-05-18 10:45:00,57.24,57.29,57.22,57.25,52779.0,55.7871,55.8359,55.7676,55.7969,52779.0
2018-05-18 10:50:00,57.24,57.3,57.16,57.17,58102.0,55.7871,55.8456,55.7092,55.7189,58102.0
2018-05-18 10:55:00,57.16,57.17,57.04,57.05,66839.0,55.7092,55.7189,55.5922,55.6019,66839.0
2018-05-18 11:00:00,57.06,57.1,56.95,57.0,62383.0,55.6117,55.6507,55.5045,55.5532,62383.0
2018-05-18 11:05:00,57.01,57.06,56.98,56.99,35534.0,55.563,55.6117,55.5337,55.5435,35534.0
2018-05-18 11:10:00,56.99,57.03,56.94,57.0,47750.0,55.5435,55.5825,55.4947,55.5532,47750.0
2018-05-18 11:15:00,57.01,57.01,56.86,56.9,54180.0,55.563,55.563,55.4168,55.4558,54180.0
2018-05-18 11:20:00,56.89,56.93,56.87,56.91,63389.0,55.446,55.485,55.4265,55.4655,63389.0
2018-05-18 11:25:00,56.9,56.94,56.79,56.92,53314.0,55.4558,55.4947,55.3485,55.4752,53314.0
2018-05-18 11:30:00,56.93,56.93,56.85,56.91,55798.0,55.485,55.485,55.407,55.4655,55798.0
2018-05-18 11:35:00,56.91,56.95,56.85,56.92,65456.0,55.4655,55.5045,55.407,55.4752,65456.0
2018-05-18 11:40:00,56.92,57.01,56.89,56.97,94997.0,55.4752,55.563,55.446,55.524,94997.0
2018-05-18 11:45:00,56.97,56.97,56.91,56.95,20486.0,55.524,55.524,55.4655,55.5045,20486.0
2018-05-18 11:50:00,56.95,57.01,56.93,57.0,25999.0,55.5045,55.563,55.485,55.5532,25999.0
2018-05-18 11:55:00,57.0,57.02,57.0,57.01,12669.0,55.5532,55.5727,55.5532,55.563,12669.0
2018-05-18 12:00:00,57.02,57.03,56.99,57.0,32482.0,55.5727,55.5825,55.5435,55.5532,32482.0
2018-05-18 12:05:00,57.0,57.01,56.93,56.93,28607.0,55.5532,55.563,55.485,55.485,28607.0
2018-05-18 12:10:00,56.92,56.98,56.91,56.95,24411.0,55.4752,55.5337,55.4655,55.5045,24411.0
2018-05-18 12:15:00,56.96,56.97,56.94,56.97,21400.0,55.5142,55.524,55.4947,55.524,21400.0
2018-05-18 12:20:00,56.97,56.98,56.94,56.95,21238.0,55.524,55.5337,55.4947,55.5045,21238.0
2018-05-18 12:25:00,56.95,57.0,56.94,56.94,20063.0,55.5045,55.5532,55.4947,55.4947,20063.0
2018-05-18 12:30:00,56.95,56.96,56.93,56.95,15938.0,55.5045,55.5142,55.485,55.5045,15938.0
2018-05-18 12:35:00,56.95,56.96,56.93,56.94,31019.0,55.5045,55.5142,55.485,55.4947,31019.0
2018-05-18 12:40:00,56.94,56.97,56.94,56.95,22517.0,55.4947,55.524,55.4947,55.5045,22517.0
2018-05-18 12:45:00,56.95,56.97,56.93,56.97,11870.0,55.5045,55.524,55.485,55.524,11870.0
2018-05-18 12:50:00,56.97,56.97,56.82,56.84,23577.0,55.524,55.524,55.3778,55.3973,23577.0
2018-05-18 12:55:00,56.84,56.9,56.82,56.88,28738.0,55.3973,55.4558,55.3778,55.4363,28738.0
2018-05-18 13:00:00,56.88,56.9,56.87,56.89,29346.0,55.4363,55.4558,55.4265,55.446,29346.0
2018-05-18 13:05:00,56.9,56.91,56.88,56.9,20607.0,55.4558,55.4655,55.4363,55.4558,20607.0
2018-05-18 13:10:00,56.9,56.91,56.89,56.9,19970.0,55.4558,55.4655,55.446,55.4558,19970.0
2018-05-18 13:15:00,56.89,56.93,56.89,56.91,16904.0,55.446,55.485,55.446,55.4655,16904.0
2018-05-18 13:20:00,56.92,56.93,56.9,56.91,13872.0,55.4752,55.485,55.4558,55.4655,13872.0
2018-05-18 13:25:00,56.92,56.92,56.86,56.88,12366.0,55.4752,55.4752,55.4168,55.4363,12366.0
2018-05-18 13:30:00,56.87,56.88,56.83,56.83,13485.0,55.4265,55.4363,55.3875,55.3875,13485.0
2018-05-18 13:35:00,56.82,56.9,56.82,56.87,13746.0,55.3778,55.4558,55.3778,55.4265,13746.0
2018-05-18 13:40:00,56.87,56.9,56.86,56.87,15339.0,55.4265,55.4558,55.4168,55.4265,15339.0
2018-05-18 13:45:00,56.87,56.9,56.87,56.88,13217.0,55.4265,55.4558,55.4265,55.4363,13217.0
2018-05-18 13:50:00,56.88,56.89,56.86,56.88,12464.0,55.4363,55.446,55.4168,55.4363,12464.0
2018-05-18 13:55:00,56.88,56.91,56.87,56.88,46178.0,55.4363,55.4655,55.4265,55.4363,46178.0
2018-05-18 14:00:00,56.88,56.89,56.82,56.84,28990.0,55.4363,55.446,55.3778,55.3973,28990.0
2018-05-18 14:05:00,56.84,56.85,56.8,56.8,31065.0,55.3973,55.407,55.3583,55.3583,31065.0
2018-05-18 14:10:00,56.81,56.83,56.8,56.83,9356.0,55.368,55.3875,55.3583,55.3875,9356.0
2018-05-18 14:15:00,56.83,56.85,56.75,56.82,49220.0,55.3875,55.407,55.3096,55.3778,49220.0
2018-05-18 14:20:00,56.81,56.86,56.81,56.86,30040.0,55.368,55.4168,55.368,55.4168,30040.0
2018-05-18 14:25:00,56.86,56.88,56.82,56.84,27610.0,55.4168,55.4363,55.3778,55.3973,27610.0
2018-05-18 14:30:00,56.86,56.9,56.86,56.9,22730.0,55.4168,55.4558,55.4168,55.4558,22730.0
2018-05-18 14:35:00,56.91,56.91,56.86,56.9,23406.0,55.4655,55.4655,55.4168,55.4558,23406.0
2018-05-18 14:40:00,56.89,56.92,56.89,56.9,23843.0,55.446,55.4752,55.446,55.4558,23843.0
2018-05-18 14:45:00,56.91,56.91,56.87,56.89,40453.0,55.4655,55.4655,55.4265,55.446,40453.0
2018-05-18 14:50:00,56.89,56.94,56.88,56.93,35939.0,55.446,55.4947,55.4363,55.485,35939.0
2018-05-18 14:55:00,56.94,56.94,56.88,56.91,27849.0,55.4947,55.4947,55.4363,55.4655,27849.0
2018-05-18 15:00:00,56.91,56.91,56.83,56.85,37335.0,55.4655,55.4655,55.3875,55.407,37335.0
2018-05-18 15:05:00,56.85,56.87,56.84,56.84,23388.0,55.407,55.4265,55.3973,55.3973,23388.0
2018-05-18 15:10:00,56.85,56.86,56.83,56.85,20980.0,55.407,55.4168,55.3875,55.407,20980.0
2018-05-18 15:15:00,56.85,56.86,56.84,56.85,21230.0,55.407,55.4168,55.3973,55.407,21230.0
2018-05-18 15:20:00,56.85,56.86,56.82,56.83,25905.0,55.407,55.4168,55.3778,55.3875,25905.0
2018-05-18 15:25:00,56.82,56.82,56.79,56.82,33729.0,55.3778,55.3778,55.3485,55.3778,33729.0
2018-05-18 15:30:00,56.82,56.82,56.75,56.75,56738.0,55.3778,55.3778,55.3096,55.3096,56738.0
2018-05-18 15:35:00,56.75,56.82,56.75,56.8,97618.0,55.3096,55.3778,55.3096,55.3583,97618.0
2018-05-18 15:40:00,56.81,56.81,56.77,56.78,59518.0,55.368,55.368,55.3291,55.3388,59518.0
2018-05-18 15:45:00,56.78,56.88,56.77,56.88,90921.0,55.3388,55.4363,55.3291,55.4363,90921.0
2018-05-18 15:50:00,56.88,56.96,56.83,56.84,99393.0,55.4363,55.5142,55.3875,55.3973,99393.0
2018-05-18 15:55:00,56.84,56.86,56.81,56.83,251897.0,55.3973,55.4168,55.368,55.3875,251897.0
2018-05-21 09:30:00,57.09,57.22,57.01,57.07,40427.0,55.6409,55.7676,55.563,55.6214,40427.0
2018-05-21 09:35:00,57.07,57.07,56.86,56.93,20712.0,55.6214,55.6214,55.4168,55.485,20712.0
2018-05-21 09:40:00,56.93,56.93,56.82,56.9,26481.0,55.485,55.485,55.3778,55.4558,26481.0
2018-05-21 09:45:00,56.92,56.93,56.76,56.82,30779.0,55.4752,55.485,55.3193,55.3778,30779.0
2018-05-21 09:50:00,56.82,56.82,56.61,56.63,34334.0,55.3778,55.3778,55.1731,55.1926,34334.0
2018-05-21 09:55:00,56.63,56.63,56.47,56.47,33636.0,55.1926,55.1926,55.0367,55.0367,33636.0
2018-05-21 10:00:00,56.47,56.69,56.46,56.69,22807.0,55.0367,55.2511,55.0269,55.2511,22807.0
2018-05-21 10:05:00,56.67,56.74,56.64,56.73,13596.0,55.2316,55.2998,55.2024,55.2901,13596.0
2018-05-21 10:10:00,56.73,56.74,56.66,56.71,20832.0,55.2901,55.2998,55.2218,55.2706,20832.0
2018-05-21 10:15:00,56.71,56.81,56.71,56.81,9864.0,55.2706,55.368,55.2706,55.368,9864.0
2018-05-21 10:20:00,56.79,56.82,56.69,56.73,15058.0,55.3485,55.3778,55.2511,55.2901,15058.0
2018-05-21 10:25:00,56.73,56.83,56.73,56.8,12865.0,55.2901,55.3875,55.2901,55.3583,12865.0
2018-05-21 10:30:00,56.81,56.89,56.79,56.86,19500.0,55.368,55.446,55.3485,55.4168,19500.0
2018-05-21 10:35:00,56.86,56.88,56.82,56.82,13057.0,55.4168,55.4363,55.3778,55.3778,13057.0
2018-05-21 10:40:00,56.83,56.99,56.83,56.99,22524.0,55.3875,55.5435,55.3875,55.5435,22524.0
2018-05-21 10:45:00,56.98,57.01,56.89,56.94,26349.0,55.5337,55.563,55.446,55.4947,26349.0
2018-05-21 10:50:00,56.95,56.97,56.88,56.9,21471.0,55.5045,55.524,55.4363,55.4558,21471.0
2018-05-21 10:55:00,56.9,56.96,56.88,56.94,13105.0,55.4558,55.5142,55.4363,55.4947,13105.0
2018-05-21 11:00:00,56.92,56.95,56.9,56.91,8889.0,55.4752,55.5045,55.4558,55.4655,8889.0
2018-05-21 11:05:00,56.9,56.93,56.82,56.87,15484.0,55.4558,55.485,55.3778,55.4265,15484.0
2018-05-21 11:10:00,56.87,57.01,56.86,56.99,48814.0,55.4265,55.563,55.4168,55.5435,48814.0
2018-05-21 11:15:00,56.98,57.06,56.93,57.06,29569.0,55.5337,55.6117,55.485,55.6117,29569.0
2018-05-21 11:20:00,57.05,57.09,57.0,57.0,36104.0,55.6019,55.6409,55.5532,55.5532,36104.0
2018-05-21 11:25:00,57.0,57.03,56.93,56.93,27139.0,55.5532,55.5825,55.485,55.485,27139.0
2018-05-21 11:30:00,56.93,56.94,56.8,56.84,11508.0,55.485,55.4947,55.3583,55.3973,11508.0
2018-05-21 11:35:00,56.81,56.86,56.79,56.81,12398.0,55.368,55.4168,55.3485,55.368,12398.0
2018-05-21 11:40:00,56.8,56.8,56.73,56.73,8797.0,55.3583,55.3583,55.2901,55.2901,8797.0
2018-05-21 11:45:00,56.74,56.82,56.73,56.78,12427.0,55.2998,55.3778,55.2901,55.3388,12427.0
2018-05-21 11:50:00,56.79,56.81,56.76,56.81,12956.0,55.3485,55.368,55.3193,55.368,12956.0
2018-05-21 11:55:00,56.82,56.85,56.79,56.83,10800.0,55.3778,55.407,55.3485,55.3875,10800.0
2018-05-21 12:00:00,56.84,56.93,56.83,56.89,26900.0,55.3973,55.485,55.3875,55.446,26900.0
2018-05-21 12:05:00,56.91,56.97,56.86,56.97,28302.0,55.4655,55.524,55.4168,55.524,28302.0
2018-05-21 12:10:00,56.99,57.05,56.99,57.05,14446.0,55.5435,55.6019,55.5435,55.6019,14446.0
2018-05-21 12:15:00,57.05,57.1,57.03,57.1,43206.0,55.6019,55.6507,55.5825,55.6507,43206.0
2018-05-21 12:20:00,57.1,57.13,57.05,57.06,18015.0,55.6507,55.6799,55.6019,55.6117,18015.0
2018-05-21 12:25:00,57.06,57.06,56.99,57.0,4240.0,55.6117,55.6117,55.5435,55.5532,4240.0
2018-05-21 12:30:00,57.0,57.03,56.92,56.95,15933.0,55.5532,55.5825,55.4752,55.5045,15933.0
2018-05-21 12:35:00,56.93,56.99,56.93,56.97,7000.0,55.485,55.5435,55.485,55.524,7000.0
2018-05-21 12:40:00,56.97,57.03,56.96,57.03,9235.0,55.524,55.5825,55.5142,55.5825,9235.0
2018-05-21 12:45:00,57.03,57.05,56.99,56.99,23589.0,55.5825,55.6019,55.5435,55.5435,23589.0
2018-05-21 12:50:00,56.98,57.01,56.98,57.01,5723.0,55.5337,55.563,55.5337,55.563,5723.0
2018-05-21 12:55:00,57.0,57.03,57.0,57.02,8605.0,55.5532,55.5825,55.5532,55.5727,8605.0
2018-05-21 13:00:00,57.02,57.04,57.01,57.02,10633.0,55.5727,55.5922,55.563,55.5727,10633.0
2018-05-21 13:05:00,57.02,57.07,57.01,57.05,9644.0,55.5727,55.6214,55.563,55.6019,9644.0
2018-05-21 13:10:00,57.05,57.07,57.02,57.03,8054.0,55.6019,55.6214,55.5727,55.5825,8054.0
2018-05-21 13:15:00,57.04,57.09,57.0,57.04,22575.0,55.5922,55.6409,55.5532,55.5922,22575.0
2018-05-21 13:20:00,57.04,57.05,57.03,57.04,6300.0,55.5922,55.6019,55.5825,55.5922,6300.0
2018-05-21 13:25:00,57.04,57.05,57.02,57.03,8912.0,55.5922,55.6019,55.5727,55.5825,8912.0
2018-05-21 13:30:00,57.03,57.08,57.0,57.03,14670.0,55.5825,55.6312,55.5532,55.5825,14670.0
2018-05-21 13:35:00,57.04,57.07,57.03,57.06,10400.0,55.5922,55.6214,55.5825,55.6117,10400.0
2018-05-21 13:40:00,57.06,57.07,57.03,57.07,9440.0,55.6117,55.6214,55.5825,55.6214,9440.0
2018-05-21 13:45:00,57.07,57.08,57.04,57.06,14387.0,55.6214,55.6312,55.5922,55.6117,14387.0
2018-05-21 13:50:00,57.07,57.07,57.04,57.05,7600.0,55.6214,55.6214,55.5922,55.6019,7600.0
2018-05-21 13:55:00,57.04,57.06,57.04,57.05,9546.0,55.5922,55.6117,55.5922,55.6019,9546.0
2018-05-21 14:00:00,57.06,57.06,57.02,57.03,11302.0,55.6117,55.6117,55.5727,55.5825,11302.0
2018-05-21 14:05:00,57.03,57.07,57.03,57.06,17686.0,55.5825,55.6214,55.5825,55.6117,17686.0
2018-05-21 14:10:00,57.06,57.08,57.06,57.06,14989.0,55.6117,55.6312,55.6117,55.6117,14989.0
2018-05-21 14:15:00,57.06,57.1,57.05,57.08,14918.0,55.6117,55.6507,55.6019,55.6312,14918.0
2018-05-21 14:20:00,57.08,57.12,57.07,57.12,18659.0,55.6312,55.6702,55.6214,55.6702,18659.0
2018-05-21 14:25:00,57.11,57.12,57.07,57.07,10730.0,55.6604,55.6702,55.6214,55.6214,10730.0
2018-05-21 14:30:00,57.06,57.06,57.02,57.04,12517.0,55.6117,55.6117,55.5727,55.5922,12517.0
2018-05-21 14:35:00,57.04,57.07,57.03,57.04,17488.0,55.5922,55.6214,55.5825,55.5922,17488.0
2018-05-21 14:40:00,57.03,57.04,57.01,57.04,18359.0,55.5825,55.5922,55.563,55.5922,18359.0
2018-05-21 14:45:00,57.04,57.06,57.03,57.05,17497.0,55.5922,55.6117,55.5825,55.6019,17497.0
2018-05-21 14:50:00,57.06,57.18,57.05,57.18,24859.0,55.6117,55.7286,55.6019,55.7286,24859.0
2018-05-21 14:55:00,57.17,57.17,57.1,57.11,17279.0,55.7189,55.7189,55.6507,55.6604,17279.0
2018-05-21 15:00:00,57.12,57.13,57.08,57.09,15474.0,55.6702,55.6799,55.6312,55.6409,15474.0
2018-05-21 15:05:00,57.08,57.11,57.06,57.1,13875.0,55.6312,55.6604,55.6117,55.6507,13875.0
2018-05-21 15:10:00,57.1,57.13,57.1,57.11,11581.0,55.6507,55.6799,55.6507,55.6604,11581.0
2018-05-21 15:15:00,57.11,57.16,57.1,57.12,27141.0,55.6604,55.7092,55.6507,55.6702,27141.0
2018-05-21 15:20:00,57.12,57.13,57.08,57.09,17732.0,55.6702,55.6799,55.6312,55.6409,17732.0
2018-05-21 15:25:00,57.09,57.12,57.08,57.1,20857.0,55.6409,55.6702,55.6312,55.6507,20857.0
2018-05-21 15:30:00,57.1,57.1,57.02,57.03,44745.0,55.6507,55.6507,55.5727,55.5825,44745.0
2018-05-21 15:35:00,57.03,57.05,57.0,57.01,27601.0,55.5825,55.6019,55.5532,55.563,27601.0
2018-05-21 15:40:00,57.01,57.02,56.97,56.98,63429.0,55.563,55.5727,55.524,55.5337,63429.0
2018-05-21 15:45:00,56.97,57.0,56.95,56.97,76647.0,55.524,55.5532,55.5045,55.524,76647.0
2018-05-21 15:50:00,56.97,57.07,56.97,57.05,51068.0,55.524,55.6214,55.524,55.6019,51068.0
2018-05-21 15:55:00,57.05,57.11,57.05,57.11,98604.0,55.6019,55.6604,55.6019,55.6604,98604.0
2018-05-22 09:30:00,57.26,57.5,56.97,57.14,115437.0,55.8066,56.0405,55.524,55.6897,115437.0
2018-05-22 09:35:00,57.16,57.37,57.13,57.33,45243.0,55.7092,55.9138,55.6799,55.8748,45243.0
2018-05-22 09:40:00,57.33,57.36,57.15,57.17,39697.0,55.8748,55.9041,55.6994,55.7189,39697.0
2018-05-22 09:45:00,57.17,57.2,57.09,57.15,40556.0,55.7189,55.7481,55.6409,55.6994,40556.0
2018-05-22 09:50:00,57.13,57.22,57.13,57.17,41776.0,55.6799,55.7676,55.6799,55.7189,41776.0
2018-05-22 09:55:00,57.17,57.17,57.0,57.06,33985.0,55.7189,55.7189,55.5532,55.6117,33985.0
2018-05-22 10:00:00,57.06,57.06,56.91,56.99,31707.0,55.6117,55.6117,55.4655,55.5435,31707.0
2018-05-22 10:05:00,57.0,57.23,56.97,57.15,67296.0,55.5532,55.7774,55.524,55.6994,67296.0
2018-05-22 10:10:00,57.15,57.17,57.05,57.15,76714.0,55.6994,55.7189,55.6019,55.6994,76714.0
2018-05-22 10:15:00,57.15,57.19,57.08,57.14,38494.0,55.6994,55.7384,55.6312,55.6897,38494.0
2018-05-22 10:20:00,57.15,57.22,57.1,57.1,37309.0,55.6994,55.7676,55.6507,55.6507,37309.0
2018-05-22 10:25:00,57.1,57.14,57.0,57.01,22159.0,55.6507,55.6897,55.5532,55.563,22159.0
2018-05-22 10:30:00,57.01,57.09,56.96,57.0,31268.0,55.563,55.6409,55.5142,55.5532,31268.0
2018-05-22 10:35:00,56.99,57.08,56.92,57.05,28182.0,55.5435,55.6312,55.4752,55.6019,28182.0
2018-05-22 10:40:00,57.06,57.14,57.01,57.14,39231.0,55.6117,55.6897,55.563,55.6897,39231.0
2018-05-22 10:45:00,57.12,57.12,57.01,57.06,34194.0,55.6702,55.6702,55.563,55.6117,34194.0
2018-05-22 10:50:00,57.07,57.1,57.04,57.05,17645.0,55.6214,55.6507,55.5922,55.6019,17645.0
2018-05-22 10:55:00,57.04,57.07,56.92,56.94,45455.0,55.5922,55.6214,55.4752,55.4947,45455.0
2018-05-22 11:00:00,56.92,56.93,56.85,56.93,21928.0,55.4752,55.485,55.407,55.485,21928.0
2018-05-22 11:05:00,56.92,56.98,56.89,56.97,22767.0,55.4752,55.5337,55.446,55.524,22767.0
2018-05-22 11:10:00,56.97,57.22,56.96,57.19,40545.0,55.524,55.7676,55.5142,55.7384,40545.0
2018-05-22 11:15:00,57.2,57.25,57.18,57.19,23764.0,55.7481,55.7969,55.7286,55.7384,23764.0
2018-05-22 11:20:00,57.18,57.24,57.13,57.17,50383.0,55.7286,55.7871,55.6799,55.7189,50383.0
2018-05-22 11:25:00,57.18,57.22,57.17,57.18,16599.0,55.7286,55.7676,55.7189,55.7286,16599.0
2018-05-22 11:30:00,57.17,57.18,57.05,57.09,18520.0,55.7189,55.7286,55.6019,55.6409,18520.0
2018-05-22 11:35:00,57.09,57.14,57.05,57.12,51827.0,55.6409,55.6897,55.6019,55.6702,51827.0
2018-05-22 11:40:00,57.11,57.11,57.06,57.1,10731.0,55.6604,55.6604,55.6117,55.6507,10731.0
2018-05-22 11:45:00,57.12,57.17,57.11,57.12,14608.0,55.6702,55.7189,55.6604,55.6702,14608.0
2018-05-22 11:50:00,57.12,57.12,57.08,57.12,12805.0,55.6702,55.6702,55.6312,55.6702,12805.0
2018-05-22 11:55:00,57.13,57.16,57.11,57.12,20776.0,55.6799,55.7092,55.6604,55.6702,20776.0
2018-05-22 12:00:00,57.11,57.15,57.1,57.12,7323.0,55.6604,55.6994,55.6507,55.6702,7323.0
2018-05-22 12:05:00,57.11,57.12,57.08,57.1,11868.0,55.6604,55.6702,55.6312,55.6507,11868.0
2018-05-22 12:10:00,57.1,57.11,57.06,57.06,8147.0,55.6507,55.6604,55.6117,55.6117,8147.0
2018-05-22 12:15:00,57.06,57.09,57.02,57.02,9793.0,55.6117,55.6409,55.5727,55.5727,9793.0
2018-05-22 12:20:00,57.03,57.05,56.91,56.92,21305.0,55.5825,55.6019,55.4655,55.4752,21305.0
2018-05-22 12:25:00,56.91,56.93,56.88,56.92,16889.0,55.4655,55.485,55.4363,55.4752,16889.0
2018-05-22 12:30:00,56.92,56.92,56.81,56.85,30014.0,55.4752,55.4752,55.368,55.407,30014.0
2018-05-22 12:35:00,56.85,56.86,56.83,56.85,16814.0,55.407,55.4168,55.3875,55.407,16814.0
2018-05-22 12:40:00,56.85,56.89,56.85,56.88,13277.0,55.407,55.446,55.407,55.4363,13277.0
2018-05-22 12:45:00,56.87,56.92,56.87,56.91,5247.0,55.4265,55.4752,55.4265,55.4655,5247.0
2018-05-22 12:50:00,56.93,56.93,56.89,56.92,14160.0,55.485,55.485,55.446,55.4752,14160.0
2018-05-22 12:55:00,56.92,56.94,56.88,56.91,12429.0,55.4752,55.4947,55.4363,55.4655,12429.0
2018-05-22 13:00:00,56.91,56.93,56.87,56.93,36325.0,55.4655,55.485,55.4265,55.485,36325.0
2018-05-22 13:05:00,56.93,57.0,56.93,56.97,21083.0,55.485,55.5532,55.485,55.524,21083.0
2018-05-22 13:10:00,56.98,56.99,56.94,56.96,22549.0,55.5337,55.5435,55.4947,55.5142,22549.0
2018-05-22 13:15:00,56.96,56.98,56.91,56.92,119943.0,55.5142,55.5337,55.4655,55.4752,119943.0
2018-05-22 13:20:00,56.93,57.12,56.92,57.03,29744.0,55.485,55.6702,55.4752,55.5825,29744.0
2018-05-22 13:25:00,57.03,57.06,57.0,57.05,15515.0,55.5825,55.6117,55.5532,55.6019,15515.0
2018-05-22 13:30:00,57.05,57.08,57.03,57.07,14425.0,55.6019,55.6312,55.5825,55.6214,14425.0
2018-05-22 13:35:00,57.06,57.1,57.05,57.08,11180.0,55.6117,55.6507,55.6019,55.6312,11180.0
2018-05-22 13:40:00,57.07,57.13,57.07,57.08,12692.0,55.6214,55.6799,55.6214,55.6312,12692.0
2018-05-22 13:45:00,57.08,57.1,57.06,57.09,7516.0,55.6312,55.6507,55.6117,55.6409,7516.0
2018-05-22 13:50:00,57.09,57.09,57.04,57.05,8774.0,55.6409,55.6409,55.5922,55.6019,8774.0
2018-05-22 13:55:00,57.06,57.08,57.03,57.04,13400.0,55.6117,55.6312,55.5825,55.5922,13400.0
2018-05-22 14:00:00,57.04,57.12,57.04,57.1,16411.0,55.5922,55.6702,55.5922,55.6507,16411.0
2018-05-22 14:05:00,57.1,57.15,57.09,57.15,10112.0,55.6507,55.6994,55.6409,55.6994,10112.0
2018-05-22 14:10:00,57.15,57.16,57.12,57.16,14229.0,55.6994,55.7092,55.6702,55.7092,14229.0
2018-05-22 14:15:00,57.17,57.21,57.15,57.17,18785.0,55.7189,55.7579,55.6994,55.7189,18785.0
2018-05-22 14:20:00,57.16,57.17,57.13,57.16,9292.0,55.7092,55.7189,55.6799,55.7092,9292.0
2018-05-22 14:25:00,57.16,57.17,57.12,57.15,14395.0,55.7092,55.7189,55.6702,55.6994,14395.0
2018-05-22 14:30:00,57.14,57.16,57.12,57.13,10329.0,55.6897,55.7092,55.6702,55.6799,10329.0
2018-05-22 14:35:00,57.12,57.12,57.06,57.09,8688.0,55.6702,55.6702,55.6117,55.6409,8688.0
2018-05-22 14:40:00,57.1,57.11,57.08,57.08,10174.0,55.6507,55.6604,55.6312,55.6312,10174.0
2018-05-22 14:45:00,57.08,57.12,57.07,57.11,4429.0,55.6312,55.6702,55.6214,55.6604,4429.0
2018-05-22 14:50:00,57.12,57.15,57.09,57.15,9285.0,55.6702,55.6994,55.6409,55.6994,9285.0
2018-05-22 14:55:00,57.15,57.15,57.08,57.1,17310.0,55.6994,55.6994,55.6312,55.6507,17310.0
2018-05-22 15:00:00,57.09,57.13,57.09,57.1,9744.0,55.6409,55.6799,55.6409,55.6507,9744.0
2018-05-22 15:05:00,57.1,57.14,57.09,57.12,9110.0,55.6507,55.6897,55.6409,55.6702,9110.0
2018-05-22 15:10:00,57.12,57.14,57.06,57.09,26324.0,55.6702,55.6897,55.6117,55.6409,26324.0
2018-05-22 15:15:00,57.09,57.21,57.08,57.19,37435.0,55.6409,55.7579,55.6312,55.7384,37435.0
2018-05-22 15:20:00,57.2,57.23,57.18,57.22,17856.0,55.7481,55.7774,55.7286,55.7676,17856.0
2018-05-22 15:25:00,57.22,57.29,57.21,57.21,37250.0,55.7676,55.8359,55.7579,55.7579,37250.0
2018-05-22 15:30:00,57.22,57.23,57.15,57.18,86220.0,55.7676,55.7774,55.6994,55.7286,86220.0
2018-05-22 15:35:00,57.19,57.21,57.14,57.19,44549.0,55.7384,55.7579,55.6897,55.7384,44549.0
2018-05-22 15:40:00,57.19,57.23,57.11,57.12,30613.0,55.7384,55.7774,55.6604,55.6702,30613.0
2018-05-22 15:45:00,57.11,57.13,57.05,57.13,49207.0,55.6604,55.6799,55.6019,55.6799,49207.0
2018-05-22 15:50:00,57.12,57.12,57.01,57.06,65970.0,55.6702,55.6702,55.563,55.6117,65970.0
2018-05-22 15:55:00,57.06,57.14,57.02,57.09,173829.0,55.6117,55.6897,55.5727,55.6409,173829.0
2018-05-23 09:30:00,56.84,57.1,56.73,57.03,66194.0,55.3973,55.6507,55.2901,55.5825,66194.0
2018-05-23 09:35:00,57.01,57.08,56.96,57.05,30901.0,55.563,55.6312,55.5142,55.6019,30901.0
2018-05-23 09:40:00,57.04,57.18,57.0,57.1,18662.0,55.5922,55.7286,55.5532,55.6507,18662.0
2018-05-23 09:45:00,57.1,57.12,56.91,56.93,47961.0,55.6507,55.6702,55.4655,55.485,47961.0
2018-05-23 09:50:00,56.95,57.12,56.9,56.97,73959.0,55.5045,55.6702,55.4558,55.524,73959.0
2018-05-23 09:55:00,56.97,57.09,56.95,56.99,33135.0,55.524,55.6409,55.5045,55.5435,33135.0
2018-05-23 10:00:00,56.98,57.01,56.9,56.93,29875.0,55.5337,55.563,55.4558,55.485,29875.0
2018-05-23 10:05:00,56.92,56.94,56.9,56.91,40352.0,55.4752,55.4947,55.4558,55.4655,40352.0
2018-05-23 10:10:00,56.9,56.98,56.9,56.91,43761.0,55.4558,55.5337,55.4558,55.4655,43761.0
2018-05-23 10:15:00,56.9,56.92,56.74,56.82,44479.0,55.4558,55.4752,55.2998,55.3778,44479.0
2018-05-23 10:20:00,56.83,56.88,56.8,56.84,23389.0,55.3875,55.4363,55.3583,55.3973,23389.0
2018-05-23 10:25:00,56.84,56.89,56.8,56.85,68365.0,55.3973,55.446,55.3583,55.407,68365.0
2018-05-23 10:30:00,56.86,56.89,56.83,56.85,20922.0,55.4168,55.446,55.3875,55.407,20922.0
2018-05-23 10:35:00,56.85,56.86,56.74,56.81,84639.0,55.407,55.4168,55.2998,55.368,84639.0
2018-05-23 10:40:00,56.81,56.85,56.76,56.76,50881.0,55.368,55.407,55.3193,55.3193,50881.0
2018-05-23 10:45:00,56.76,56.8,56.74,56.78,37240.0,55.3193,55.3583,55.2998,55.3388,37240.0
2018-05-23 10:50:00,56.77,56.83,56.74,56.82,21087.0,55.3291,55.3875,55.2998,55.3778,21087.0
2018-05-23 10:55:00,56.8,56.8,56.75,56.77,10572.0,55.3583,55.3583,55.3096,55.3291,10572.0
2018-05-23 11:00:00,56.76,56.81,56.75,56.75,14440.0,55.3193,55.368,55.3096,55.3096,14440.0
2018-05-23 11:05:00,56.75,56.78,56.74,56.77,35012.0,55.3096,55.3388,55.2998,55.3291,35012.0
2018-05-23 11:10:00,56.76,56.77,56.69,56.7,27948.0,55.3193,55.3291,55.2511,55.2608,27948.0
2018-05-23 11:15:00,56.7,56.74,56.66,56.66,10595.0,55.2608,55.2998,55.2218,55.2218,10595.0
2018-05-23 11:20:00,56.66,56.67,56.65,56.66,18093.0,55.2218,55.2316,55.2121,55.2218,18093.0
2018-05-23 11:25:00,56.67,56.69,56.65,56.65,13276.0,55.2316,55.2511,55.2121,55.2121,13276.0
2018-05-23 11:30:00,56.66,56.68,56.64,56.65,33585.0,55.2218,55.2413,55.2024,55.2121,33585.0
2018-05-23 11:35:00,56.66,56.67,56.65,56.66,41450.0,55.2218,55.2316,55.2121,55.2218,41450.0
2018-05-23 11:40:00,56.65,56.66,56.64,56.65,17687.0,55.2121,55.2218,55.2024,55.2121,17687.0
2018-05-23 11:45:00,56.65,56.67,56.64,56.65,36615.0,55.2121,55.2316,55.2024,55.2121,36615.0
2018-05-23 11:50:00,56.67,56.69,56.65,56.66,30620.0,55.2316,55.2511,55.2121,55.2218,30620.0
2018-05-23 11:55:00,56.65,56.66,56.5,56.5,26571.0,55.2121,55.2218,55.0659,55.0659,26571.0
2018-05-23 12:00:00,56.5,56.59,56.5,56.59,11059.0,55.0659,55.1536,55.0659,55.1536,11059.0
2018-05-23 12:05:00,56.57,56.59,56.53,56.54,10685.0,55.1341,55.1536,55.0951,55.1049,10685.0
2018-05-23 12:10:00,56.54,56.57,56.53,56.55,6342.0,55.1049,55.1341,55.0951,55.1146,6342.0
2018-05-23 12:15:00,56.55,56.55,56.48,56.48,7387.0,55.1146,55.1146,55.0464,55.0464,7387.0
2018-05-23 12:20:00,56.47,56.49,56.46,56.48,11250.0,55.0367,55.0562,55.0269,55.0464,11250.0
2018-05-23 12:25:00,56.48,56.48,56.4,56.4,12133.0,55.0464,55.0464,54.9684,54.9684,12133.0
2018-05-23 12:30:00,56.41,56.45,56.41,56.42,7037.0,54.9782,55.0172,54.9782,54.9879,7037.0
2018-05-23 12:35:00,56.42,56.45,56.41,56.44,7667.0,54.9879,55.0172,54.9782,55.0074,7667.0
2018-05-23 12:40:00,56.45,56.48,56.43,56.47,10435.0,55.0172,55.0464,54.9977,55.0367,10435.0
2018-05-23 12:45:00,56.48,56.5,56.48,56.49,7841.0,55.0464,55.0659,55.0464,55.0562,7841.0
2018-05-23 12:50:00,56.49,56.51,56.45,56.46,10225.0,55.0562,55.0757,55.0172,55.0269,10225.0
2018-05-23 12:55:00,56.45,56.49,56.43,56.49,13301.0,55.0172,55.0562,54.9977,55.0562,13301.0
2018-05-23 13:00:00,56.48,56.52,56.46,56.5,19836.0,55.0464,55.0854,55.0269,55.0659,19836.0
2018-05-23 13:05:00,56.5,56.52,56.44,56.45,13096.0,55.0659,55.0854,55.0074,55.0172,13096.0
2018-05-23 13:10:00,56.47,56.49,56.43,56.43,5930.0,55.0367,55.0562,54.9977,54.9977,5930.0
2018-05-23 13:15:00,56.45,56.45,56.42,56.44,4881.0,55.0172,55.0172,54.9879,55.0074,4881.0
2018-05-23 13:20:00,56.45,56.46,56.43,56.43,10104.0,55.0172,55.0269,54.9977,54.9977,10104.0
2018-05-23 13:25:00,56.43,56.46,56.43,56.44,7472.0,54.9977,55.0269,54.9977,55.0074,7472.0
2018-05-23 13:30:00,56.44,56.45,56.36,56.36,15069.0,55.0074,55.0172,54.9295,54.9295,15069.0
2018-05-23 13:35:00,56.36,56.41,56.35,56.41,10474.0,54.9295,54.9782,54.9197,54.9782,10474.0
2018-05-23 13:40:00,56.4,56.48,56.4,56.45,9653.0,54.9684,55.0464,54.9684,55.0172,9653.0
2018-05-23 13:45:00,56.45,56.53,56.44,56.51,16063.0,55.0172,55.0951,55.0074,55.0757,16063.0
2018-05-23 13:50:00,56.51,56.56,56.48,56.55,24374.0,55.0757,55.1244,55.0464,55.1146,24374.0
2018-05-23 13:55:00,56.55,56.55,56.49,56.52,11845.0,55.1146,55.1146,55.0562,55.0854,11845.0
2018-05-23 14:00:00,56.54,56.64,56.53,56.57,16666.0,55.1049,55.2024,55.0951,55.1341,16666.0
2018-05-23 14:05:00,56.58,56.7,56.57,56.68,24457.0,55.1439,55.2608,55.1341,55.2413,24457.0
2018-05-23 14:10:00,56.69,56.73,56.62,56.7,18680.0,55.2511,55.2901,55.1829,55.2608,18680.0
2018-05-23 14:15:00,56.68,56.74,56.63,56.68,14556.0,55.2413,55.2998,55.1926,55.2413,14556.0
2018-05-23 14:20:00,56.68,56.72,56.67,56.72,13312.0,55.2413,55.2803,55.2316,55.2803,13312.0
2018-05-23 14:25:00,56.72,56.73,56.6,56.65,16791.0,55.2803,55.2901,55.1634,55.2121,16791.0
2018-05-23 14:30:00,56.63,56.64,56.6,56.6,6428.0,55.1926,55.2024,55.1634,55.1634,6428.0
2018-05-23 14:35:00,56.6,56.62,56.57,56.58,13875.0,55.1634,55.1829,55.1341,55.1439,13875.0
2018-05-23 14:40:00,56.59,56.61,56.58,56.59,7187.0,55.1536,55.1731,55.1439,55.1536,7187.0
2018-05-23 14:45:00,56.6,56.6,56.55,56.57,13051.0,55.1634,55.1634,55.1146,55.1341,13051.0
2018-05-23 14:50:00,56.56,56.56,56.52,56.53,29034.0,55.1244,55.1244,55.0854,55.0951,29034.0
2018-05-23 14:55:00,56.54,56.59,56.53,56.59,28513.0,55.1049,55.1536,55.0951,55.1536,28513.0
2018-05-23 15:00:00,56.59,56.65,56.58,56.64,14958.0,55.1536,55.2121,55.1439,55.2024,14958.0
2018-05-23 15:05:00,56.63,56.65,56.62,56.63,13707.0,55.1926,55.2121,55.1829,55.1926,13707.0
2018-05-23 15:10:00,56.62,56.65,56.59,56.63,29429.0,55.1829,55.2121,55.1536,55.1926,29429.0
2018-05-23 15:15:00,56.63,56.65,56.55,56.55,35854.0,55.1926,55.2121,55.1146,55.1146,35854.0
2018-05-23 15:20:00,56.55,56.61,56.54,56.57,22572.0,55.1146,55.1731,55.1049,55.1341,22572.0
2018-05-23 15:25:00,56.56,56.65,56.56,56.65,37992.0,55.1244,55.2121,55.1244,55.2121,37992.0
2018-05-23 15:30:00,56.65,56.7,56.61,56.69,49647.0,55.2121,55.2608,55.1731,55.2511,49647.0
2018-05-23 15:35:00,56.67,56.72,56.66,56.72,32808.0,55.2316,55.2803,55.2218,55.2803,32808.0
2018-05-23 15:40:00,56.72,56.77,56.7,56.74,45076.0,55.2803,55.3291,55.2608,55.2998,45076.0
2018-05-23 15:45:00,56.73,56.75,56.63,56.65,57896.0,55.2901,55.3096,55.1926,55.2121,57896.0
2018-05-23 15:50:00,56.66,56.87,56.66,56.84,80787.0,55.2218,55.4265,55.2218,55.3973,80787.0
2018-05-23 15:55:00,56.84,56.95,56.81,56.94,217603.0,55.3973,55.5045,55.368,55.4947,217603.0
2018-05-24 09:30:00,57.06,57.22,56.96,57.15,67537.0,55.6117,55.7676,55.5142,55.6994,67537.0
2018-05-24 09:35:00,57.18,57.27,57.04,57.16,51066.0,55.7286,55.8164,55.5922,55.7092,51066.0
2018-05-24 09:40:00,57.17,57.21,57.1,57.15,35803.0,55.7189,55.7579,55.6507,55.6994,35803.0
2018-05-24 09:45:00,57.15,57.15,57.0,57.02,56016.0,55.6994,55.6994,55.5532,55.5727,56016.0
2018-05-24 09:50:00,57.02,57.05,56.85,56.86,37636.0,55.5727,55.6019,55.407,55.4168,37636.0
2018-05-24 09:55:00,56.86,56.9,56.76,56.82,66407.0,55.4168,55.4558,55.3193,55.3778,66407.0
2018-05-24 10:00:00,56.82,56.84,56.78,56.81,38841.0,55.3778,55.3973,55.3388,55.368,38841.0
2018-05-24 10:05:00,56.81,56.89,56.8,56.85,19642.0,55.368,55.446,55.3583,55.407,19642.0
2018-05-24 10:10:00,56.85,56.9,56.82,56.9,62984.0,55.407,55.4558,55.3778,55.4558,62984.0
2018-05-24 10:15:00,56.89,57.05,56.88,56.88,86341.0,55.446,55.6019,55.4363,55.4363,86341.0
2018-05-24 10:20:00,56.88,56.93,56.88,56.91,16687.0,55.4363,55.485,55.4363,55.4655,16687.0
2018-05-24 10:25:00,56.91,57.04,56.9,57.0,48338.0,55.4655,55.5922,55.4558,55.5532,48338.0
2018-05-24 10:30:00,57.0,57.0,56.9,56.94,14941.0,55.5532,55.5532,55.4558,55.4947,14941.0
2018-05-24 10:35:00,56.94,57.11,56.94,57.1,21617.0,55.4947,55.6604,55.4947,55.6507,21617.0
2018-05-24 10:40:00,57.1,57.11,57.07,57.08,25895.0,55.6507,55.6604,55.6214,55.6312,25895.0
2018-05-24 10:45:00,57.07,57.08,56.96,57.03,15398.0,55.6214,55.6312,55.5142,55.5825,15398.0
2018-05-24 10:50:00,57.05,57.09,57.01,57.01,13805.0,55.6019,55.6409,55.563,55.563,13805.0
2018-05-24 10:55:00,57.01,57.05,56.89,57.03,50499.0,55.563,55.6019,55.446,55.5825,50499.0
2018-05-24 11:00:00,57.03,57.04,56.99,57.01,5834.0,55.5825,55.5922,55.5435,55.563,5834.0
2018-05-24 11:05:00,57.01,57.05,56.98,57.04,9302.0,55.563,55.6019,55.5337,55.5922,9302.0
2018-05-24 11:10:00,57.04,57.08,57.03,57.05,14361.0,55.5922,55.6312,55.5825,55.6019,14361.0
2018-05-24 11:15:00,57.05,57.11,56.99,57.08,21918.0,55.6019,55.6604,55.5435,55.6312,21918.0
2018-05-24 11:20:00,57.09,57.1,57.03,57.05,18890.0,55.6409,55.6507,55.5825,55.6019,18890.0
2018-05-24 11:25:00,57.06,57.11,57.05,57.07,56556.0,55.6117,55.6604,55.6019,55.6214,56556.0
2018-05-24 11:30:00,57.06,57.08,56.97,56.98,16587.0,55.6117,55.6312,55.524,55.5337,16587.0
2018-05-24 11:35:00,56.98,57.02,56.96,57.02,15407.0,55.5337,55.5727,55.5142,55.5727,15407.0
2018-05-24 11:40:00,57.01,57.1,57.01,57.05,51454.0,55.563,55.6507,55.563,55.6019,51454.0
2018-05-24 11:45:00,57.05,57.08,57.01,57.04,24630.0,55.6019,55.6312,55.563,55.5922,24630.0
2018-05-24 11:50:00,57.04,57.05,56.98,57.01,10600.0,55.5922,55.6019,55.5337,55.563,10600.0
2018-05-24 11:55:00,57.02,57.09,57.02,57.08,16772.0,55.5727,55.6409,55.5727,55.6312,16772.0
2018-05-24 12:00:00,57.07,57.1,57.02,57.02,34495.0,55.6214,55.6507,55.5727,55.5727,34495.0
2018-05-24 12:05:00,57.02,57.02,56.97,57.0,10276.0,55.5727,55.5727,55.524,55.5532,10276.0
2018-05-24 12:10:00,56.99,57.04,56.98,57.01,9788.0,55.5435,55.5922,55.5337,55.563,9788.0
2018-05-24 12:15:00,57.01,57.05,56.99,56.99,21766.0,55.563,55.6019,55.5435,55.5435,21766.0
2018-05-24 12:20:00,56.99,57.02,56.97,57.02,10577.0,55.5435,55.5727,55.524,55.5727,10577.0
2018-05-24 12:25:00,57.01,57.03,56.99,56.99,10659.0,55.563,55.5825,55.5435,55.5435,10659.0
2018-05-24 12:30:00,57.01,57.04,57.0,57.0,10075.0,55.563,55.5922,55.5532,55.5532,10075.0
2018-05-24 12:35:00,57.0,57.02,56.99,57.01,6582.0,55.5532,55.5727,55.5435,55.563,6582.0
2018-05-24 12:40:00,57.01,57.01,56.97,56.99,9794.0,55.563,55.563,55.524,55.5435,9794.0
2018-05-24 12:45:00,57.0,57.02,57.0,57.0,9145.0,55.5532,55.5727,55.5532,55.5532,9145.0
2018-05-24 12:50:00,57.0,57.03,57.0,57.0,9360.0,55.5532,55.5825,55.5532,55.5532,9360.0
2018-05-24 12:55:00,57.0,57.01,56.97,57.0,7981.0,55.5532,55.563,55.524,55.5532,7981.0
2018-05-24 13:00:00,56.99,57.06,56.99,57.05,19208.0,55.5435,55.6117,55.5435,55.6019,19208.0
2018-05-24 13:05:00,57.06,57.06,57.03,57.04,7277.0,55.6117,55.6117,55.5825,55.5922,7277.0
2018-05-24 13:10:00,57.05,57.08,57.05,57.08,10695.0,55.6019,55.6312,55.6019,55.6312,10695.0
2018-05-24 13:15:00,57.07,57.08,57.06,57.08,13188.0,55.6214,55.6312,55.6117,55.6312,13188.0
2018-05-24 13:20:00,57.09,57.1,57.08,57.1,9601.0,55.6409,55.6507,55.6312,55.6507,9601.0
2018-05-24 13:25:00,57.1,57.11,57.07,57.07,21773.0,55.6507,55.6604,55.6214,55.6214,21773.0
2018-05-24 13:30:00,57.08,57.1,57.07,57.09,7512.0,55.6312,55.6507,55.6214,55.6409,7512.0
2018-05-24 13:35:00,57.08,57.1,57.07,57.09,8648.0,55.6312,55.6507,55.6214,55.6409,8648.0
2018-05-24 13:40:00,57.09,57.1,57.07,57.08,8821.0,55.6409,55.6507,55.6214,55.6312,8821.0
2018-05-24 13:45:00,57.1,57.1,57.05,57.06,12470.0,55.6507,55.6507,55.6019,55.6117,12470.0
2018-05-24 13:50:00,57.07,57.08,57.06,57.06,6102.0,55.6214,55.6312,55.6117,55.6117,6102.0
2018-05-24 13:55:00,57.06,57.1,57.06,57.1,7750.0,55.6117,55.6507,55.6117,55.6507,7750.0
2018-05-24 14:00:00,57.08,57.1,57.04,57.06,13700.0,55.6312,55.6507,55.5922,55.6117,13700.0
2018-05-24 14:05:00,57.06,57.06,57.03,57.04,7349.0,55.6117,55.6117,55.5825,55.5922,7349.0
2018-05-24 14:10:00,57.04,57.08,57.04,57.07,12689.0,55.5922,55.6312,55.5922,55.6214,12689.0
2018-05-24 14:15:00,57.07,57.09,57.05,57.09,9178.0,55.6214,55.6409,55.6019,55.6409,9178.0
2018-05-24 14:20:00,57.09,57.1,57.06,57.09,9215.0,55.6409,55.6507,55.6117,55.6409,9215.0
2018-05-24 14:25:00,57.1,57.12,57.05,57.06,20253.0,55.6507,55.6702,55.6019,55.6117,20253.0
2018-05-24 14:30:00,57.06,57.08,57.05,57.05,8904.0,55.6117,55.6312,55.6019,55.6019,8904.0
2018-05-24 14:35:00,57.04,57.07,57.02,57.05,14516.0,55.5922,55.6214,55.5727,55.6019,14516.0
2018-05-24 14:40:00,57.05,57.07,57.05,57.05,3198.0,55.6019,55.6214,55.6019,55.6019,3198.0
2018-05-24 14:45:00,57.06,57.07,57.03,57.03,12984.0,55.6117,55.6214,55.5825,55.5825,12984.0
2018-05-24 14:50:00,57.04,57.05,57.02,57.02,9625.0,55.5922,55.6019,55.5727,55.5727,9625.0
2018-05-24 14:55:00,57.03,57.06,57.02,57.04,17234.0,55.5825,55.6117,55.5727,55.5922,17234.0
2018-05-24 15:00:00,57.03,57.03,56.87,56.94,59919.0,55.5825,55.5825,55.4265,55.4947,59919.0
2018-05-24 15:05:00,56.93,56.99,56.91,56.98,23116.0,55.485,55.5435,55.4655,55.5337,23116.0
2018-05-24 15:10:00,56.98,56.99,56.76,56.81,67690.0,55.5337,55.5435,55.3193,55.368,67690.0
2018-05-24 15:15:00,56.81,57.04,56.81,57.02,95898.0,55.368,55.5922,55.368,55.5727,95898.0
2018-05-24 15:20:00,57.02,57.1,57.01,57.05,52431.0,55.5727,55.6507,55.563,55.6019,52431.0
2018-05-24 15:25:00,57.05,57.07,57.02,57.03,22816.0,55.6019,55.6214,55.5727,55.5825,22816.0
2018-05-24 15:30:00,57.03,57.07,57.02,57.07,31582.0,55.5825,55.6214,55.5727,55.6214,31582.0
2018-05-24 15:35:00,57.06,57.06,57.02,57.04,30426.0,55.6117,55.6117,55.5727,55.5922,30426.0
2018-05-24 15:40:00,57.04,57.05,56.96,56.97,33097.0,55.5922,55.6019,55.5142,55.524,33097.0
2018-05-24 15:45:00,56.96,57.0,56.93,56.97,52592.0,55.5142,55.5532,55.485,55.524,52592.0
2018-05-24 15:50:00,56.97,56.97,56.85,56.93,56042.0,55.524,55.524,55.407,55.485,56042.0
2018-05-24 15:55:00,56.94,56.98,56.85,56.87,199847.0,55.4947,55.5337,55.407,55.4265,199847.0
2018-05-25 09:30:00,57.0,57.12,56.9,57.01,31590.0,55.5532,55.6702,55.4558,55.563,31590.0
2018-05-25 09:35:00,56.98,56.98,56.81,56.89,23222.0,55.5337,55.5337,55.368,55.446,23222.0
2018-05-25 09:40:00,56.89,56.95,56.79,56.83,56860.0,55.446,55.5045,55.3485,55.3875,56860.0
2018-05-25 09:45:00,56.84,56.88,56.83,56.85,22063.0,55.3973,55.4363,55.3875,55.407,22063.0
2018-05-25 09:50:00,56.83,56.88,56.82,56.83,29188.0,55.3875,55.4363,55.3778,55.3875,29188.0
2018-05-25 09:55:00,56.84,56.87,56.79,56.83,18952.0,55.3973,55.4265,55.3485,55.3875,18952.0
2018-05-25 10:00:00,56.82,56.82,56.71,56.72,16705.0,55.3778,55.3778,55.2706,55.2803,16705.0
2018-05-25 10:05:00,56.71,56.74,56.67,56.7,14908.0,55.2706,55.2998,55.2316,55.2608,14908.0
2018-05-25 10:10:00,56.69,56.78,56.69,56.77,11136.0,55.2511,55.3388,55.2511,55.3291,11136.0
2018-05-25 10:15:00,56.76,56.82,56.72,56.8,25762.0,55.3193,55.3778,55.2803,55.3583,25762.0
2018-05-25 10:20:00,56.79,56.81,56.71,56.76,25634.0,55.3485,55.368,55.2706,55.3193,25634.0
2018-05-25 10:25:00,56.75,56.8,56.71,56.76,12682.0,55.3096,55.3583,55.2706,55.3193,12682.0
2018-05-25 10:30:00,56.76,56.82,56.73,56.79,14300.0,55.3193,55.3778,55.2901,55.3485,14300.0
2018-05-25 10:35:00,56.79,56.85,56.78,56.83,23765.0,55.3485,55.407,55.3388,55.3875,23765.0
2018-05-25 10:40:00,56.85,56.88,56.81,56.82,18864.0,55.407,55.4363,55.368,55.3778,18864.0
2018-05-25 10:45:00,56.81,56.81,56.71,56.73,15722.0,55.368,55.368,55.2706,55.2901,15722.0
2018-05-25 10:50:00,56.73,56.76,56.72,56.74,9174.0,55.2901,55.3193,55.2803,55.2998,9174.0
2018-05-25 10:55:00,56.75,56.79,56.7,56.74,15416.0,55.3096,55.3485,55.2608,55.2998,15416.0
2018-05-25 11:00:00,56.74,56.74,56.65,56.65,19984.0,55.2998,55.2998,55.2121,55.2121,19984.0
2018-05-25 11:05:00,56.63,56.69,56.6,56.66,14573.0,55.1926,55.2511,55.1634,55.2218,14573.0
2018-05-25 11:10:00,56.66,56.67,56.59,56.6,9483.0,55.2218,55.2316,55.1536,55.1634,9483.0
2018-05-25 11:15:00,56.6,56.67,56.6,56.65,14447.0,55.1634,55.2316,55.1634,55.2121,14447.0
2018-05-25 11:20:00,56.63,56.63,56.57,56.61,17479.0,55.1926,55.1926,55.1341,55.1731,17479.0
2018-05-25 11:25:00,56.61,56.63,56.59,56.6,10363.0,55.1731,55.1926,55.1536,55.1634,10363.0
2018-05-25 11:30:00,56.6,56.6,56.55,56.58,11669.0,55.1634,55.1634,55.1146,55.1439,11669.0
2018-05-25 11:35:00,56.59,56.66,56.58,56.66,17663.0,55.1536,55.2218,55.1439,55.2218,17663.0
2018-05-25 11:40:00,56.67,56.67,56.6,56.64,12201.0,55.2316,55.2316,55.1634,55.2024,12201.0
2018-05-25 11:45:00,56.63,56.65,56.63,56.64,5473.0,55.1926,55.2121,55.1926,55.2024,5473.0
2018-05-25 11:50:00,56.64,56.64,56.61,56.62,4858.0,55.2024,55.2024,55.1731,55.1829,4858.0
2018-05-25 11:55:00,56.63,56.63,56.57,56.59,10597.0,55.1926,55.1926,55.1341,55.1536,10597.0
2018-05-25 12:00:00,56.58,56.6,56.58,56.59,2700.0,55.1439,55.1634,55.1439,55.1536,2700.0
2018-05-25 12:05:00,56.59,56.6,56.57,56.57,8076.0,55.1536,55.1634,55.1341,55.1341,8076.0
2018-05-25 12:10:00,56.55,56.64,56.5,56.61,25487.0,55.1146,55.2024,55.0659,55.1731,25487.0
2018-05-25 12:15:00,56.61,56.65,56.6,56.62,4975.0,55.1731,55.2121,55.1634,55.1829,4975.0
2018-05-25 12:20:00,56.62,56.63,56.6,56.63,3398.0,55.1829,55.1926,55.1634,55.1926,3398.0
2018-05-25 12:25:00,56.64,56.67,56.63,56.67,7868.0,55.2024,55.2316,55.1926,55.2316,7868.0
2018-05-25 12:30:00,56.66,56.69,56.66,56.67,6226.0,55.2218,55.2511,55.2218,55.2316,6226.0
2018-05-25 12:35:00,56.67,56.69,56.66,56.68,4910.0,55.2316,55.2511,55.2218,55.2413,4910.0
2018-05-25 12:40:00,56.68,56.69,56.67,56.67,3323.0,55.2413,55.2511,55.2316,55.2316,3323.0
2018-05-25 12:45:00,56.67,56.72,56.65,56.7,12451.0,55.2316,55.2803,55.2121,55.2608,12451.0
2018-05-25 12:50:00,56.7,56.74,56.7,56.74,12631.0,55.2608,55.2998,55.2608,55.2998,12631.0
2018-05-25 12:55:00,56.73,56.75,56.73,56.74,6522.0,55.2901,55.3096,55.2901,55.2998,6522.0
2018-05-25 13:00:00,56.74,56.74,56.7,56.72,12218.0,55.2998,55.2998,55.2608,55.2803,12218.0
2018-05-25 13:05:00,56.72,56.75,56.71,56.72,5099.0,55.2803,55.3096,55.2706,55.2803,5099.0
2018-05-25 13:10:00,56.72,56.75,56.72,56.73,14258.0,55.2803,55.3096,55.2803,55.2901,14258.0
2018-05-25 13:15:00,56.73,56.78,56.72,56.74,11693.0,55.2901,55.3388,55.2803,55.2998,11693.0
2018-05-25 13:20:00,56.74,56.78,56.72,56.78,17203.0,55.2998,55.3388,55.2803,55.3388,17203.0
2018-05-25 13:25:00,56.77,56.78,56.75,56.77,24688.0,55.3291,55.3388,55.3096,55.3291,24688.0
2018-05-25 13:30:00,56.75,56.77,56.75,56.76,8031.0,55.3096,55.3291,55.3096,55.3193,8031.0
2018-05-25 13:35:00,56.76,56.77,56.75,56.76,5000.0,55.3193,55.3291,55.3096,55.3193,5000.0
2018-05-25 13:40:00,56.75,56.76,56.75,56.76,6911.0,55.3096,55.3193,55.3096,55.3193,6911.0
2018-05-25 13:45:00,56.74,56.75,56.68,56.69,10982.0,55.2998,55.3096,55.2413,55.2511,10982.0
2018-05-25 13:50:00,56.69,56.7,56.63,56.64,8023.0,55.2511,55.2608,55.1926,55.2024,8023.0
2018-05-25 13:55:00,56.63,56.64,56.57,56.61,13963.0,55.1926,55.2024,55.1341,55.1731,13963.0
2018-05-25 14:00:00,56.61,56.63,56.6,56.62,10182.0,55.1731,55.1926,55.1634,55.1829,10182.0
2018-05-25 14:05:00,56.62,56.66,56.6,56.61,9391.0,55.1829,55.2218,55.1634,55.1731,9391.0
2018-05-25 14:10:00,56.62,56.63,56.6,56.63,9259.0,55.1829,55.1926,55.1634,55.1926,9259.0
2018-05-25 14:15:00,56.62,56.65,56.62,56.63,9806.0,55.1829,55.2121,55.1829,55.1926,9806.0
2018-05-25 14:20:00,56.63,56.64,56.6,56.61,10550.0,55.1926,55.2024,55.1634,55.1731,10550.0
2018-05-25 14:25:00,56.62,56.63,56.61,56.63,8200.0,55.1829,55.1926,55.1731,55.1926,8200.0
2018-05-25 14:30:00,56.64,56.9,56.59,56.62,102994.0,55.2024,55.4558,55.1536,55.1829,102994.0
2018-05-25 14:35:00,56.62,56.63,56.56,56.58,40883.0,55.1829,55.1926,55.1244,55.1439,40883.0
2018-05-25 14:40:00,56.58,56.64,56.58,56.61,10903.0,55.1439,55.2024,55.1439,55.1731,10903.0
2018-05-25 14:45:00,56.62,56.63,56.59,56.61,13616.0,55.1829,55.1926,55.1536,55.1731,13616.0
2018-05-25 14:50:00,56.61,56.62,56.59,56.61,9252.0,55.1731,55.1829,55.1536,55.1731,9252.0
2018-05-25 14:55:00,56.61,56.64,56.6,56.63,10597.0,55.1731,55.2024,55.1634,55.1926,10597.0
2018-05-25 15:00:00,56.62,56.65,56.6,56.61,12602.0,55.1829,55.2121,55.1634,55.1731,12602.0
2018-05-25 15:05:00,56.62,56.65,56.61,56.63,11100.0,55.1829,55.2121,55.1731,55.1926,11100.0
2018-05-25 15:10:00,56.62,56.62,56.56,56.58,49817.0,55.1829,55.1829,55.1244,55.1439,49817.0
2018-05-25 15:15:00,56.58,56.61,56.57,56.59,20631.0,55.1439,55.1731,55.1341,55.1536,20631.0
2018-05-25 15:20:00,56.59,56.6,56.56,56.56,20701.0,55.1536,55.1634,55.1244,55.1244,20701.0
2018-05-25 15:25:00,56.56,56.59,56.55,56.59,18382.0,55.1244,55.1536,55.1146,55.1536,18382.0
2018-05-25 15:30:00,56.6,56.6,56.55,56.56,37882.0,55.1634,55.1634,55.1146,55.1244,37882.0
2018-05-25 15:35:00,56.56,56.59,56.55,56.58,19068.0,55.1244,55.1536,55.1146,55.1439,19068.0
2018-05-25 15:40:00,56.57,56.57,56.52,56.53,147989.0,55.1341,55.1341,55.0854,55.0951,147989.0
2018-05-25 15:45:00,56.53,56.53,56.49,56.52,66097.0,55.0951,55.0951,55.0562,55.0854,66097.0
2018-05-25 15:50:00,56.52,56.59,56.5,56.51,104497.0,55.0854,55.1536,55.0659,55.0757,104497.0
2018-05-25 15:55:00,56.51,56.52,56.48,56.48,127977.0,55.0757,55.0854,55.0464,55.0464,127977.0
2018-05-29 09:30:00,56.26,56.43,56.19,56.24,50766.0,54.832,54.9977,54.7638,54.8125,50766.0
2018-05-29 09:35:00,56.23,56.23,55.92,55.92,39048.0,54.8028,54.8028,54.5006,54.5006,39048.0
2018-05-29 09:40:00,55.93,56.1,55.88,56.04,48793.0,54.5104,54.6761,54.4616,54.6176,48793.0
2018-05-29 09:45:00,56.05,56.08,55.97,56.05,14819.0,54.6273,54.6566,54.5494,54.6273,14819.0
2018-05-29 09:50:00,56.05,56.26,56.05,56.26,77029.0,54.6273,54.832,54.6273,54.832,77029.0
2018-05-29 09:55:00,56.27,56.4,56.25,56.39,50328.0,54.8417,54.9684,54.8223,54.9587,50328.0
2018-05-29 10:00:00,56.38,56.51,56.35,56.4,37697.0,54.949,55.0757,54.9197,54.9684,37697.0
2018-05-29 10:05:00,56.39,56.62,56.37,56.62,41073.0,54.9587,55.1829,54.9392,55.1829,41073.0
2018-05-29 10:10:00,56.62,56.64,56.56,56.64,15340.0,55.1829,55.2024,55.1244,55.2024,15340.0
2018-05-29 10:15:00,56.64,56.71,56.62,56.68,26114.0,55.2024,55.2706,55.1829,55.2413,26114.0
2018-05-29 10:20:00,56.68,56.71,56.62,56.65,17442.0,55.2413,55.2706,55.1829,55.2121,17442.0
2018-05-29 10:25:00,56.63,56.68,56.62,56.68,16912.0,55.1926,55.2413,55.1829,55.2413,16912.0
2018-05-29 10:30:00,56.69,56.73,56.62,56.73,12045.0,55.2511,55.2901,55.1829,55.2901,12045.0
2018-05-29 10:35:00,56.73,56.8,56.73,56.79,19050.0,55.2901,55.3583,55.2901,55.3485,19050.0
2018-05-29 10:40:00,56.79,56.83,56.77,56.78,22215.0,55.3485,55.3875,55.3291,55.3388,22215.0
2018-05-29 10:45:00,56.79,56.83,56.75,56.82,12350.0,55.3485,55.3875,55.3096,55.3778,12350.0
2018-05-29 10:50:00,56.82,56.86,56.81,56.82,17037.0,55.3778,55.4168,55.368,55.3778,17037.0
2018-05-29 10:55:00,56.81,56.89,56.81,56.87,19293.0,55.368,55.446,55.368,55.4265,19293.0
2018-05-29 11:00:00,56.87,56.9,56.8,56.88,41418.0,55.4265,55.4558,55.3583,55.4363,41418.0
2018-05-29 11:05:00,56.88,56.93,56.84,56.92,40848.0,55.4363,55.485,55.3973,55.4752,40848.0
2018-05-29 11:10:00,56.92,57.05,56.92,57.0,56028.0,55.4752,55.6019,55.4752,55.5532,56028.0
2018-05-29 11:15:00,57.03,57.03,56.94,56.95,19704.0,55.5825,55.5825,55.4947,55.5045,19704.0
2018-05-29 11:20:00,56.93,56.95,56.87,56.94,37512.0,55.485,55.5045,55.4265,55.4947,37512.0
2018-05-29 11:25:00,56.92,56.92,56.79,56.79,19400.0,55.4752,55.4752,55.3485,55.3485,19400.0
2018-05-29 11:30:00,56.78,56.78,56.58,56.58,12299.0,55.3388,55.3388,55.1439,55.1439,12299.0
2018-05-29 11:35:00,56.59,56.61,56.53,56.56,14005.0,55.1536,55.1731,55.0951,55.1244,14005.0
2018-05-29 11:40:00,56.55,56.55,56.44,56.45,9373.0,55.1146,55.1146,55.0074,55.0172,9373.0
2018-05-29 11:45:00,56.46,56.47,56.4,56.44,16280.0,55.0269,55.0367,54.9684,55.0074,16280.0
2018-05-29 11:50:00,56.43,56.48,56.43,56.46,11922.0,54.9977,55.0464,54.9977,55.0269,11922.0
2018-05-29 11:55:00,56.46,56.48,56.41,56.41,8951.0,55.0269,55.0464,54.9782,54.9782,8951.0
2018-05-29 12:00:00,56.41,56.42,56.22,56.26,21248.0,54.9782,54.9879,54.793,54.832,21248.0
2018-05-29 12:05:00,56.26,56.27,56.16,56.17,19442.0,54.832,54.8417,54.7345,54.7443,19442.0
2018-05-29 12:10:00,56.17,56.23,56.15,56.17,16269.0,54.7443,54.8028,54.7248,54.7443,16269.0
2018-05-29 12:15:00,56.16,56.22,56.13,56.14,14678.0,54.7345,54.793,54.7053,54.715,14678.0
2018-05-29 12:20:00,56.16,56.19,56.1,56.18,16668.0,54.7345,54.7638,54.6761,54.754,16668.0
2018-05-29 12:25:00,56.18,56.23,56.15,56.2,12268.0,54.754,54.8028,54.7248,54.7735,12268.0
2018-05-29 12:30:00,56.2,56.34,56.2,56.32,19771.0,54.7735,54.91,54.7735,54.8905,19771.0
2018-05-29 12:35:00,56.33,56.46,56.32,56.41,15033.0,54.9002,55.0269,54.8905,54.9782,15033.0
2018-05-29 12:40:00,56.43,56.49,56.43,56.45,15077.0,54.9977,55.0562,54.9977,55.0172,15077.0
2018-05-29 12:45:00,56.45,56.49,56.45,56.49,12104.0,55.0172,55.0562,55.0172,55.0562,12104.0
2018-05-29 12:50:00,56.5,56.52,56.48,56.51,13744.0,55.0659,55.0854,55.0464,55.0757,13744.0
2018-05-29 12:55:00,56.52,56.58,56.48,56.58,12837.0,55.0854,55.1439,55.0464,55.1439,12837.0
2018-05-29 13:00:00,56.56,56.63,56.53,56.54,24925.0,55.1244,55.1926,55.0951,55.1049,24925.0
2018-05-29 13:05:00,56.54,56.55,56.5,56.52,11920.0,55.1049,55.1146,55.0659,55.0854,11920.0
2018-05-29 13:10:00,56.51,56.54,56.47,56.52,12050.0,55.0757,55.1049,55.0367,55.0854,12050.0
2018-05-29 13:15:00,56.51,56.55,56.47,56.53,12018.0,55.0757,55.1146,55.0367,55.0951,12018.0
2018-05-29 13:20:00,56.54,56.57,56.48,56.5,18507.0,55.1049,55.1341,55.0464,55.0659,18507.0
2018-05-29 13:25:00,56.5,56.54,56.48,56.49,22321.0,55.0659,55.1049,55.0464,55.0562,22321.0
2018-05-29 13:30:00,56.48,56.48,56.41,56.42,15320.0,55.0464,55.0464,54.9782,54.9879,15320.0
2018-05-29 13:35:00,56.43,56.45,56.42,56.43,10638.0,54.9977,55.0172,54.9879,54.9977,10638.0
2018-05-29 13:40:00,56.43,56.5,56.43,56.45,15717.0,54.9977,55.0659,54.9977,55.0172,15717.0
2018-05-29 13:45:00,56.45,56.53,56.44,56.53,13713.0,55.0172,55.0951,55.0074,55.0951,13713.0
2018-05-29 13:50:00,56.52,56.54,56.51,56.54,7006.0,55.0854,55.1049,55.0757,55.1049,7006.0
2018-05-29 13:55:00,56.54,56.55,56.5,56.5,8280.0,55.1049,55.1146,55.0659,55.0659,8280.0
2018-05-29 14:00:00,56.51,56.51,56.4,56.4,14052.0,55.0757,55.0757,54.9684,54.9684,14052.0
2018-05-29 14:05:00,56.42,56.45,56.4,56.4,10595.0,54.9879,55.0172,54.9684,54.9684,10595.0
2018-05-29 14:10:00,56.4,56.44,56.39,56.41,9045.0,54.9684,55.0074,54.9587,54.9782,9045.0
2018-05-29 14:15:00,56.42,56.43,56.38,56.4,9536.0,54.9879,54.9977,54.949,54.9684,9536.0
2018-05-29 14:20:00,56.41,56.42,56.38,56.4,11542.0,54.9782,54.9879,54.949,54.9684,11542.0
2018-05-29 14:25:00,56.41,56.48,56.4,56.48,15772.0,54.9782,55.0464,54.9684,55.0464,15772.0
2018-05-29 14:30:00,56.47,56.49,56.44,56.45,15742.0,55.0367,55.0562,55.0074,55.0172,15742.0
2018-05-29 14:35:00,56.45,56.47,56.45,56.47,11470.0,55.0172,55.0367,55.0172,55.0367,11470.0
2018-05-29 14:40:00,56.47,56.49,56.36,56.38,21990.0,55.0367,55.0562,54.9295,54.949,21990.0
2018-05-29 14:45:00,56.38,56.43,56.36,56.4,19127.0,54.949,54.9977,54.9295,54.9684,19127.0
2018-05-29 14:50:00,56.4,56.42,56.38,56.4,12036.0,54.9684,54.9879,54.949,54.9684,12036.0
2018-05-29 14:55:00,56.4,56.43,56.38,56.42,14361.0,54.9684,54.9977,54.949,54.9879,14361.0
2018-05-29 15:00:00,56.41,56.45,56.39,56.4,18000.0,54.9782,55.0172,54.9587,54.9684,18000.0
2018-05-29 15:05:00,56.4,56.44,56.39,56.41,14062.0,54.9684,55.0074,54.9587,54.9782,14062.0
2018-05-29 15:10:00,56.4,56.44,56.4,56.43,15271.0,54.9684,55.0074,54.9684,54.9977,15271.0
2018-05-29 15:15:00,56.43,56.44,56.38,56.42,18284.0,54.9977,55.0074,54.949,54.9879,18284.0
2018-05-29 15:20:00,56.42,56.45,56.4,56.44,18101.0,54.9879,55.0172,54.9684,55.0074,18101.0
2018-05-29 15:25:00,56.44,56.46,56.42,56.46,49352.0,55.0074,55.0269,54.9879,55.0269,49352.0
2018-05-29 15:30:00,56.46,56.51,56.44,56.51,43302.0,55.0269,55.0757,55.0074,55.0757,43302.0
2018-05-29 15:35:00,56.51,56.6,56.49,56.6,75501.0,55.0757,55.1634,55.0562,55.1634,75501.0
2018-05-29 15:40:00,56.6,56.65,56.59,56.65,63078.0,55.1634,55.2121,55.1536,55.2121,63078.0
2018-05-29 15:45:00,56.65,56.69,56.64,56.66,57852.0,55.2121,55.2511,55.2024,55.2218,57852.0
2018-05-29 15:50:00,56.66,56.67,56.58,56.59,73596.0,55.2218,55.2316,55.1439,55.1536,73596.0
2018-05-29 15:55:00,56.59,56.6,56.5,56.51,266825.0,55.1536,55.1634,55.0659,55.0757,266825.0
2018-05-30 09:30:00,56.56,56.74,56.45,56.56,50766.0,55.1244,55.2998,55.0172,55.1244,50766.0
2018-05-30 09:35:00,56.58,56.79,56.49,56.65,20691.0,55.1439,55.3485,55.0562,55.2121,20691.0
2018-05-30 09:40:00,56.66,56.69,56.57,56.63,29440.0,55.2218,55.2511,55.1341,55.1926,29440.0
2018-05-30 09:45:00,56.62,56.73,56.56,56.65,23283.0,55.1829,55.2901,55.1244,55.2121,23283.0
2018-05-30 09:50:00,56.64,56.78,56.64,56.71,55779.0,55.2024,55.3388,55.2024,55.2706,55779.0
2018-05-30 09:55:00,56.71,56.76,56.69,56.76,17001.0,55.2706,55.3193,55.2511,55.3193,17001.0
2018-05-30 10:00:00,56.76,56.78,56.67,56.73,25972.0,55.3193,55.3388,55.2316,55.2901,25972.0
2018-05-30 10:05:00,56.73,56.76,56.54,56.54,21963.0,55.2901,55.3193,55.1049,55.1049,21963.0
2018-05-30 10:10:00,56.54,56.56,56.48,56.53,22124.0,55.1049,55.1244,55.0464,55.0951,22124.0
2018-05-30 10:15:00,56.56,56.56,56.42,56.49,24571.0,55.1244,55.1244,54.9879,55.0562,24571.0
2018-05-30 10:20:00,56.47,56.48,56.37,56.38,9978.0,55.0367,55.0464,54.9392,54.949,9978.0
2018-05-30 10:25:00,56.39,56.48,56.37,56.46,19070.0,54.9587,55.0464,54.9392,55.0269,19070.0
2018-05-30 10:30:00,56.46,56.48,56.34,56.35,41588.0,55.0269,55.0464,54.91,54.9197,41588.0
2018-05-30 10:35:00,56.34,56.37,56.32,56.35,63103.0,54.91,54.9392,54.8905,54.9197,63103.0
2018-05-30 10:40:00,56.35,56.42,56.2,56.4,102653.0,54.9197,54.9879,54.7735,54.9684,102653.0
2018-05-30 10:45:00,56.4,56.47,56.27,56.27,21712.0,54.9684,55.0367,54.8417,54.8417,21712.0
2018-05-30 10:50:00,56.26,56.35,56.23,56.34,31944.0,54.832,54.9197,54.8028,54.91,31944.0
2018-05-30 10:55:00,56.34,56.38,56.27,56.31,18897.0,54.91,54.949,54.8417,54.8807,18897.0
2018-05-30 11:00:00,56.31,56.39,56.23,56.25,83333.0,54.8807,54.9587,54.8028,54.8223,83333.0
2018-05-30 11:05:00,56.24,56.25,56.14,56.18,33981.0,54.8125,54.8223,54.715,54.754,33981.0
2018-05-30 11:10:00,56.18,56.22,56.12,56.19,30189.0,54.754,54.793,54.6956,54.7638,30189.0
2018-05-30 11:15:00,56.19,56.21,56.1,56.13,29827.0,54.7638,54.7833,54.6761,54.7053,29827.0
2018-05-30 11:20:00,56.14,56.2,56.12,56.2,30107.0,54.715,54.7735,54.6956,54.7735,30107.0
2018-05-30 11:25:00,56.2,56.2,56.13,56.15,21199.0,54.7735,54.7735,54.7053,54.7248,21199.0
2018-05-30 11:30:00,56.15,56.34,56.15,56.31,36779.0,54.7248,54.91,54.7248,54.8807,36779.0
2018-05-30 11:35:00,56.3,56.39,56.3,56.37,23723.0,54.871,54.9587,54.871,54.9392,23723.0
2018-05-30 11:40:00,56.36,56.42,56.31,56.33,24046.0,54.9295,54.9879,54.8807,54.9002,24046.0
2018-05-30 11:45:00,56.33,56.34,56.29,56.32,23271.0,54.9002,54.91,54.8612,54.8905,23271.0
2018-05-30 11:50:00,56.32,56.41,56.31,56.41,31006.0,54.8905,54.9782,54.8807,54.9782,31006.0
2018-05-30 11:55:00,56.4,56.45,56.35,56.39,22333.0,54.9684,55.0172,54.9197,54.9587,22333.0
2018-05-30 12:00:00,56.41,56.46,56.39,56.42,21485.0,54.9782,55.0269,54.9587,54.9879,21485.0
2018-05-30 12:05:00,56.42,56.45,56.33,56.34,76190.0,54.9879,55.0172,54.9002,54.91,76190.0
2018-05-30 12:10:00,56.34,56.35,56.31,56.34,17210.0,54.91,54.9197,54.8807,54.91,17210.0
2018-05-30 12:15:00,56.34,56.4,56.32,56.33,20034.0,54.91,54.9684,54.8905,54.9002,20034.0
2018-05-30 12:20:00,56.33,56.35,56.28,56.29,19633.0,54.9002,54.9197,54.8515,54.8612,19633.0
2018-05-30 12:25:00,56.29,56.36,56.29,56.31,10788.0,54.8612,54.9295,54.8612,54.8807,10788.0
2018-05-30 12:30:00,56.32,56.36,56.31,56.35,14379.0,54.8905,54.9295,54.8807,54.9197,14379.0
2018-05-30 12:35:00,56.34,56.43,56.34,56.43,14672.0,54.91,54.9977,54.91,54.9977,14672.0
2018-05-30 12:40:00,56.43,56.44,56.34,56.38,20872.0,54.9977,55.0074,54.91,54.949,20872.0
2018-05-30 12:45:00,56.38,56.4,56.35,56.35,13530.0,54.949,54.9684,54.9197,54.9197,13530.0
2018-05-30 12:50:00,56.37,56.37,56.25,56.25,19220.0,54.9392,54.9392,54.8223,54.8223,19220.0
2018-05-30 12:55:00,56.26,56.3,56.25,56.28,21270.0,54.832,54.871,54.8223,54.8515,21270.0
2018-05-30 13:00:00,56.28,56.3,56.18,56.18,36355.0,54.8515,54.871,54.754,54.754,36355.0
2018-05-30 13:05:00,56.17,56.22,56.15,56.18,29899.0,54.7443,54.793,54.7248,54.754,29899.0
2018-05-30 13:10:00,56.18,56.2,56.13,56.2,22125.0,54.754,54.7735,54.7053,54.7735,22125.0
2018-05-30 13:15:00,56.19,56.27,56.18,56.22,28987.0,54.7638,54.8417,54.754,54.793,28987.0
2018-05-30 13:20:00,56.22,56.24,56.19,56.22,17247.0,54.793,54.8125,54.7638,54.793,17247.0
2018-05-30 13:25:00,56.22,56.29,56.22,56.27,20668.0,54.793,54.8612,54.793,54.8417,20668.0
2018-05-30 13:30:00,56.28,56.32,56.27,56.3,18122.0,54.8515,54.8905,54.8417,54.871,18122.0
2018-05-30 13:35:00,56.31,56.37,56.28,56.34,20300.0,54.8807,54.9392,54.8515,54.91,20300.0
2018-05-30 13:40:00,56.35,56.36,56.31,56.35,18440.0,54.9197,54.9295,54.8807,54.9197,18440.0
2018-05-30 13:45:00,56.35,56.46,56.34,56.46,24925.0,54.9197,55.0269,54.91,55.0269,24925.0
2018-05-30 13:50:00,56.46,56.47,56.39,56.39,22505.0,55.0269,55.0367,54.9587,54.9587,22505.0
2018-05-30 13:55:00,56.4,56.45,56.39,56.44,24680.0,54.9684,55.0172,54.9587,55.0074,24680.0
2018-05-30 14:00:00,56.45,56.49,56.43,56.45,15783.0,55.0172,55.0562,54.9977,55.0172,15783.0
2018-05-30 14:05:00,56.46,56.48,56.45,56.46,13952.0,55.0269,55.0464,55.0172,55.0269,13952.0
2018-05-30 14:10:00,56.46,56.6,56.46,56.59,33113.0,55.0269,55.1634,55.0269,55.1536,33113.0
2018-05-30 14:15:00,56.59,56.8,56.58,56.7,136004.0,55.1536,55.3583,55.1439,55.2608,136004.0
2018-05-30 14:20:00,56.69,56.75,56.62,56.75,29226.0,55.2511,55.3096,55.1829,55.3096,29226.0
2018-05-30 14:25:00,56.75,56.96,56.75,56.89,158558.0,55.3096,55.5142,55.3096,55.446,158558.0
2018-05-30 14:30:00,56.89,56.92,56.74,56.81,42183.0,55.446,55.4752,55.2998,55.368,42183.0
2018-05-30 14:35:00,56.82,56.82,56.72,56.79,28099.0,55.3778,55.3778,55.2803,55.3485,28099.0
2018-05-30 14:40:00,56.8,56.82,56.78,56.79,20496.0,55.3583,55.3778,55.3388,55.3485,20496.0
2018-05-30 14:45:00,56.78,56.82,56.77,56.8,16111.0,55.3388,55.3778,55.3291,55.3583,16111.0
2018-05-30 14:50:00,56.8,56.85,56.78,56.83,29693.0,55.3583,55.407,55.3388,55.3875,29693.0
2018-05-30 14:55:00,56.84,56.84,56.69,56.69,28136.0,55.3973,55.3973,55.2511,55.2511,28136.0
2018-05-30 15:00:00,56.7,56.78,56.7,56.74,54307.0,55.2608,55.3388,55.2608,55.2998,54307.0
2018-05-30 15:05:00,56.74,56.74,56.65,56.67,37428.0,55.2998,55.2998,55.2121,55.2316,37428.0
2018-05-30 15:10:00,56.67,56.68,56.56,56.56,29537.0,55.2316,55.2413,55.1244,55.1244,29537.0
2018-05-30 15:15:00,56.56,56.6,56.54,56.55,35935.0,55.1244,55.1634,55.1049,55.1146,35935.0
2018-05-30 15:20:00,56.55,56.59,56.53,56.54,50081.0,55.1146,55.1536,55.0951,55.1049,50081.0
2018-05-30 15:25:00,56.53,56.53,56.44,56.45,34858.0,55.0951,55.0951,55.0074,55.0172,34858.0
2018-05-30 15:30:00,56.45,56.46,56.37,56.41,66060.0,55.0172,55.0269,54.9392,54.9782,66060.0
2018-05-30 15:35:00,56.41,56.48,56.39,56.45,64645.0,54.9782,55.0464,54.9587,55.0172,64645.0
2018-05-30 15:40:00,56.45,56.46,56.39,56.46,145724.0,55.0172,55.0269,54.9587,55.0269,145724.0
2018-05-30 15:45:00,56.45,56.46,56.42,56.43,73617.0,55.0172,55.0269,54.9879,54.9977,73617.0
2018-05-30 15:50:00,56.42,56.42,56.27,56.31,237107.0,54.9879,54.9879,54.8417,54.8807,237107.0
2018-05-30 15:55:00,56.32,56.39,56.2,56.23,630794.0,54.8905,54.9587,54.7735,54.8028,630794.0
2018-05-31 09:30:00,56.13,56.16,55.87,56.0,108453.0,54.7053,54.7345,54.4519,54.5786,108453.0
2018-05-31 09:35:00,55.99,56.02,55.88,55.93,73535.0,54.5689,54.5981,54.4616,54.5104,73535.0
2018-05-31 09:40:00,55.93,55.95,55.84,55.89,46137.0,54.5104,54.5299,54.4227,54.4714,46137.0
2018-05-31 09:45:00,55.87,55.9,55.69,55.7,50677.0,54.4519,54.4811,54.2765,54.2862,50677.0
2018-05-31 09:50:00,55.7,55.86,55.7,55.73,64265.0,54.2862,54.4422,54.2862,54.3155,64265.0
2018-05-31 09:55:00,55.72,55.79,55.62,55.7,107717.0,54.3057,54.3739,54.2082,54.2862,107717.0
2018-05-31 10:00:00,55.7,55.7,55.61,55.62,37243.0,54.2862,54.2862,54.1985,54.2082,37243.0
2018-05-31 10:05:00,55.62,55.63,55.46,55.47,57232.0,54.2082,54.218,54.0523,54.0621,57232.0
2018-05-31 10:10:00,55.47,55.5,55.37,55.42,40008.0,54.0621,54.0913,53.9646,54.0133,40008.0
2018-05-31 10:15:00,55.41,55.53,55.36,55.51,38320.0,54.0036,54.1205,53.9548,54.101,38320.0
2018-05-31 10:20:00,55.5,55.58,55.45,55.5,37546.0,54.0913,54.1693,54.0426,54.0913,37546.0
2018-05-31 10:25:00,55.51,55.54,55.46,55.51,43437.0,54.101,54.1303,54.0523,54.101,43437.0
2018-05-31 10:30:00,55.51,55.62,55.49,55.54,36488.0,54.101,54.2082,54.0815,54.1303,36488.0
2018-05-31 10:35:00,55.53,55.53,55.43,55.43,34421.0,54.1205,54.1205,54.0231,54.0231,34421.0
2018-05-31 10:40:00,55.44,55.46,55.4,55.45,34941.0,54.0328,54.0523,53.9938,54.0426,34941.0
2018-05-31 10:45:00,55.45,55.54,55.43,55.48,23972.0,54.0426,54.1303,54.0231,54.0718,23972.0
2018-05-31 10:50:00,55.48,55.48,55.33,55.36,42910.0,54.0718,54.0718,53.9256,53.9548,42910.0
2018-05-31 10:55:00,55.36,55.39,55.28,55.28,66398.0,53.9548,53.9841,53.8769,53.8769,66398.0
2018-05-31 11:00:00,55.29,55.4,55.22,55.31,50553.0,53.8866,53.9938,53.8184,53.9061,50553.0
2018-05-31 11:05:00,55.3,55.34,55.23,55.25,31477.0,53.8964,53.9354,53.8281,53.8476,31477.0
2018-05-31 11:10:00,55.26,55.32,55.18,55.26,49903.0,53.8574,53.9159,53.7794,53.8574,49903.0
2018-05-31 11:15:00,55.26,55.28,55.18,55.23,37966.0,53.8574,53.8769,53.7794,53.8281,37966.0
2018-05-31 11:20:00,55.24,55.25,55.13,55.17,46233.0,53.8379,53.8476,53.7307,53.7697,46233.0
2018-05-31 11:25:00,55.17,55.34,55.17,55.34,45206.0,53.7697,53.9354,53.7697,53.9354,45206.0
2018-05-31 11:30:00,55.34,55.34,55.24,55.3,27317.0,53.9354,53.9354,53.8379,53.8964,27317.0
2018-05-31 11:35:00,55.3,55.47,55.26,55.43,70671.0,53.8964,54.0621,53.8574,54.0231,70671.0
2018-05-31 11:40:00,55.44,55.75,55.44,55.74,57229.0,54.0328,54.3349,54.0328,54.3252,57229.0
2018-05-31 11:45:00,55.73,55.76,55.61,55.68,36228.0,54.3155,54.3447,54.1985,54.2667,36228.0
2018-05-31 11:50:00,55.67,55.7,55.64,55.65,26813.0,54.257,54.2862,54.2277,54.2375,26813.0
2018-05-31 11:55:00,55.67,55.7,55.63,55.65,15179.0,54.257,54.2862,54.218,54.2375,15179.0
2018-05-31 12:00:00,55.65,55.65,55.6,55.63,15615.0,54.2375,54.2375,54.1888,54.218,15615.0
2018-05-31 12:05:00,55.63,55.66,55.59,55.6,19225.0,54.218,54.2472,54.179,54.1888,19225.0
2018-05-31 12:10:00,55.61,55.62,55.59,55.62,8098.0,54.1985,54.2082,54.179,54.2082,8098.0
2018-05-31 12:15:00,55.62,55.67,55.61,55.67,16230.0,54.2082,54.257,54.1985,54.257,16230.0
2018-05-31 12:20:00,55.67,55.68,55.65,55.66,10773.0,54.257,54.2667,54.2375,54.2472,10773.0
2018-05-31 12:25:00,55.66,55.66,55.53,55.56,16491.0,54.2472,54.2472,54.1205,54.1498,16491.0
2018-05-31 12:30:00,55.56,55.59,55.53,55.53,22982.0,54.1498,54.179,54.1205,54.1205,22982.0
2018-05-31 12:35:00,55.51,55.59,55.51,55.56,28971.0,54.101,54.179,54.101,54.1498,28971.0
2018-05-31 12:40:00,55.55,55.72,55.55,55.72,22085.0,54.14,54.3057,54.14,54.3057,22085.0
2018-05-31 12:45:00,55.72,55.84,55.7,55.81,35978.0,54.3057,54.4227,54.2862,54.3934,35978.0
2018-05-31 12:50:00,55.81,55.82,55.73,55.74,28021.0,54.3934,54.4032,54.3155,54.3252,28021.0
2018-05-31 12:55:00,55.74,55.77,55.69,55.76,26245.0,54.3252,54.3544,54.2765,54.3447,26245.0
2018-05-31 13:00:00,55.76,55.77,55.7,55.74,26280.0,54.3447,54.3544,54.2862,54.3252,26280.0
2018-05-31 13:05:00,55.75,55.78,55.68,55.72,24374.0,54.3349,54.3642,54.2667,54.3057,24374.0
2018-05-31 13:10:00,55.72,55.73,55.63,55.65,13859.0,54.3057,54.3155,54.218,54.2375,13859.0
2018-05-31 13:15:00,55.66,55.69,55.64,55.66,10628.0,54.2472,54.2765,54.2277,54.2472,10628.0
2018-05-31 13:20:00,55.65,55.68,55.63,55.67,15000.0,54.2375,54.2667,54.218,54.257,15000.0
2018-05-31 13:25:00,55.68,55.68,55.6,55.6,13492.0,54.2667,54.2667,54.1888,54.1888,13492.0
2018-05-31 13:30:00,55.6,55.64,55.54,55.56,37007.0,54.1888,54.2277,54.1303,54.1498,37007.0
2018-05-31 13:35:00,55.56,55.58,55.52,55.54,15505.0,54.1498,54.1693,54.1108,54.1303,15505.0
2018-05-31 13:40:00,55.54,55.66,55.53,55.66,30282.0,54.1303,54.2472,54.1205,54.2472,30282.0
2018-05-31 13:45:00,55.67,55.67,55.61,55.62,16973.0,54.257,54.257,54.1985,54.2082,16973.0
2018-05-31 13:50:00,55.61,55.64,55.58,55.62,15650.0,54.1985,54.2277,54.1693,54.2082,15650.0
2018-05-31 13:55:00,55.63,55.64,55.58,55.61,26399.0,54.218,54.2277,54.1693,54.1985,26399.0
2018-05-31 14:00:00,55.6,55.61,55.43,55.5,24624.0,54.1888,54.1985,54.0231,54.0913,24624.0
2018-05-31 14:05:00,55.49,55.54,55.47,55.54,17196.0,54.0815,54.1303,54.0621,54.1303,17196.0
2018-05-31 14:10:00,55.54,55.67,55.54,55.65,27704.0,54.1303,54.257,54.1303,54.2375,27704.0
2018-05-31 14:15:00,55.65,55.75,55.64,55.71,28749.0,54.2375,54.3349,54.2277,54.296,28749.0
2018-05-31 14:20:00,55.72,55.74,55.7,55.7,20259.0,54.3057,54.3252,54.2862,54.2862,20259.0
2018-05-31 14:25:00,55.7,55.73,55.63,55.64,22596.0,54.2862,54.3155,54.218,54.2277,22596.0
2018-05-31 14:30:00,55.63,55.64,55.58,55.61,13605.0,54.218,54.2277,54.1693,54.1985,13605.0
2018-05-31 14:35:00,55.61,55.61,55.52,55.54,22360.0,54.1985,54.1985,54.1108,54.1303,22360.0
2018-05-31 14:40:00,55.54,55.57,55.52,55.54,18287.0,54.1303,54.1595,54.1108,54.1303,18287.0
2018-05-31 14:45:00,55.54,55.54,55.49,55.5,14594.0,54.1303,54.1303,54.0815,54.0913,14594.0
2018-05-31 14:50:00,55.5,55.53,55.49,55.53,13080.0,54.0913,54.1205,54.0815,54.1205,13080.0
2018-05-31 14:55:00,55.53,55.53,55.45,55.51,23381.0,54.1205,54.1205,54.0426,54.101,23381.0
2018-05-31 15:00:00,55.51,55.54,55.44,55.44,27574.0,54.101,54.1303,54.0328,54.0328,27574.0
2018-05-31 15:05:00,55.45,55.58,55.45,55.58,30195.0,54.0426,54.1693,54.0426,54.1693,30195.0
2018-05-31 15:10:00,55.58,55.6,55.54,55.58,17900.0,54.1693,54.1888,54.1303,54.1693,17900.0
2018-05-31 15:15:00,55.58,55.61,55.54,55.57,19847.0,54.1693,54.1985,54.1303,54.1595,19847.0
2018-05-31 15:20:00,55.57,55.63,55.55,55.58,28706.0,54.1595,54.218,54.14,54.1693,28706.0
2018-05-31 15:25:00,55.58,55.63,55.57,55.59,24653.0,54.1693,54.218,54.1595,54.179,24653.0
2018-05-31 15:30:00,55.59,55.65,55.58,55.64,53144.0,54.179,54.2375,54.1693,54.2277,53144.0
2018-05-31 15:35:00,55.64,55.74,55.64,55.7,32430.0,54.2277,54.3252,54.2277,54.2862,32430.0
2018-05-31 15:40:00,55.71,55.77,55.7,55.77,24998.0,54.296,54.3544,54.2862,54.3544,24998.0
2018-05-31 15:45:00,55.77,55.8,55.68,55.75,67198.0,54.3544,54.3837,54.2667,54.3349,67198.0
2018-05-31 15:50:00,55.76,55.76,55.59,55.62,147966.0,54.3447,54.3447,54.179,54.2082,147966.0
2018-05-31 15:55:00,55.62,55.65,55.57,55.6,426667.0,54.2082,54.2375,54.1595,54.1888,426667.0
2018-06-01 09:30:00,55.9,56.25,55.8,56.23,114632.0,54.4811,54.8223,54.3837,54.8028,114632.0
2018-06-01 09:35:00,56.24,56.49,56.2,56.49,146737.0,54.8125,55.0562,54.7735,55.0562,146737.0
2018-06-01 09:40:00,56.49,56.52,56.23,56.48,71275.0,55.0562,55.0854,54.8028,55.0464,71275.0
2018-06-01 09:45:00,56.5,56.65,56.37,56.54,104273.0,55.0659,55.2121,54.9392,55.1049,104273.0
2018-06-01 09:50:00,56.56,56.7,56.52,56.69,59346.0,55.1244,55.2608,55.0854,55.2511,59346.0
2018-06-01 09:55:00,56.67,56.72,56.63,56.69,44944.0,55.2316,55.2803,55.1926,55.2511,44944.0
2018-06-01 10:00:00,56.68,56.72,56.59,56.69,29056.0,55.2413,55.2803,55.1536,55.2511,29056.0
2018-06-01 10:05:00,56.69,56.69,56.46,56.46,29226.0,55.2511,55.2511,55.0269,55.0269,29226.0
2018-06-01 10:10:00,56.47,56.59,56.47,56.55,33314.0,55.0367,55.1536,55.0367,55.1146,33314.0
2018-06-01 10:15:00,56.54,56.63,56.4,56.62,48197.0,55.1049,55.1926,54.9684,55.1829,48197.0
2018-06-01 10:20:00,56.64,56.7,56.57,56.57,51516.0,55.2024,55.2608,55.1341,55.1341,51516.0
2018-06-01 10:25:00,56.59,56.6,56.42,56.43,28413.0,55.1536,55.1634,54.9879,54.9977,28413.0
2018-06-01 10:30:00,56.41,56.53,56.41,56.52,25022.0,54.9782,55.0951,54.9782,55.0854,25022.0
2018-06-01 10:35:00,56.53,56.65,56.53,56.64,10287.0,55.0951,55.2121,55.0951,55.2024,10287.0
2018-06-01 10:40:00,56.64,56.72,56.63,56.69,41223.0,55.2024,55.2803,55.1926,55.2511,41223.0
2018-06-01 10:45:00,56.7,56.8,56.69,56.8,33375.0,55.2608,55.3583,55.2511,55.3583,33375.0
2018-06-01 10:50:00,56.8,56.84,56.76,56.79,34389.0,55.3583,55.3973,55.3193,55.3485,34389.0
2018-06-01 10:55:00,56.78,56.89,56.76,56.85,33276.0,55.3388,55.446,55.3193,55.407,33276.0
2018-06-01 11:00:00,56.86,56.88,56.82,56.87,30046.0,55.4168,55.4363,55.3778,55.4265,30046.0
2018-06-01 11:05:00,56.87,56.88,56.78,56.78,17436.0,55.4265,55.4363,55.3388,55.3388,17436.0
2018-06-01 11:10:00,56.78,56.88,56.78,56.87,18016.0,55.3388,55.4363,55.3388,55.4265,18016.0
2018-06-01 11:15:00,56.87,56.88,56.73,56.74,17794.0,55.4265,55.4363,55.2901,55.2998,17794.0
2018-06-01 11:20:00,56.74,56.82,56.74,56.76,16283.0,55.2998,55.3778,55.2998,55.3193,16283.0
2018-06-01 11:25:00,56.78,56.8,56.71,56.73,23061.0,55.3388,55.3583,55.2706,55.2901,23061.0
2018-06-01 11:30:00,56.71,56.78,56.66,56.66,24385.0,55.2706,55.3388,55.2218,55.2218,24385.0
2018-06-01 11:35:00,56.64,56.69,56.54,56.54,23767.0,55.2024,55.2511,55.1049,55.1049,23767.0
2018-06-01 11:40:00,56.53,56.58,56.52,56.53,11843.0,55.0951,55.1439,55.0854,55.0951,11843.0
2018-06-01 11:45:00,56.55,56.63,56.55,56.62,27229.0,55.1146,55.1926,55.1146,55.1829,27229.0
2018-06-01 11:50:00,56.63,56.75,56.61,56.71,35204.0,55.1926,55.3096,55.1731,55.2706,35204.0
2018-06-01 11:55:00,56.72,56.73,56.64,56.64,26624.0,55.2803,55.2901,55.2024,55.2024,26624.0
2018-06-01 12:00:00,56.65,56.69,56.64,56.69,19824.0,55.2121,55.2511,55.2024,55.2511,19824.0
2018-06-01 12:05:00,56.68,56.7,56.63,56.67,24105.0,55.2413,55.2608,55.1926,55.2316,24105.0
2018-06-01 12:10:00,56.68,56.68,56.57,56.58,32719.0,55.2413,55.2413,55.1341,55.1439,32719.0
2018-06-01 12:15:00,56.57,56.62,56.57,56.61,14964.0,55.1341,55.1829,55.1341,55.1731,14964.0
2018-06-01 12:20:00,56.62,56.64,56.6,56.63,22873.0,55.1829,55.2024,55.1634,55.1926,22873.0
2018-06-01 12:25:00,56.63,56.66,56.6,56.62,31665.0,55.1926,55.2218,55.1634,55.1829,31665.0
2018-06-01 12:30:00,56.63,56.67,56.59,56.63,21820.0,55.1926,55.2316,55.1536,55.1926,21820.0
2018-06-01 12:35:00,56.62,56.66,56.62,56.66,8556.0,55.1829,55.2218,55.1829,55.2218,8556.0
2018-06-01 12:40:00,56.66,56.67,56.64,56.67,7851.0,55.2218,55.2316,55.2024,55.2316,7851.0
2018-06-01 12:45:00,56.67,56.74,56.65,56.72,17652.0,55.2316,55.2998,55.2121,55.2803,17652.0
2018-06-01 12:50:00,56.72,56.74,56.68,56.68,16050.0,55.2803,55.2998,55.2413,55.2413,16050.0
2018-06-01 12:55:00,56.67,56.71,56.65,56.71,11566.0,55.2316,55.2706,55.2121,55.2706,11566.0
2018-06-01 13:00:00,56.7,56.76,56.7,56.75,13207.0,55.2608,55.3193,55.2608,55.3096,13207.0
2018-06-01 13:05:00,56.75,56.76,56.73,56.74,12042.0,55.3096,55.3193,55.2901,55.2998,12042.0
2018-06-01 13:10:00,56.74,56.74,56.69,56.7,11668.0,55.2998,55.2998,55.2511,55.2608,11668.0
2018-06-01 13:15:00,56.69,56.73,56.67,56.72,17645.0,55.2511,55.2901,55.2316,55.2803,17645.0
2018-06-01 13:20:00,56.72,56.75,56.71,56.74,12622.0,55.2803,55.3096,55.2706,55.2998,12622.0
2018-06-01 13:25:00,56.75,56.77,56.73,56.75,11539.0,55.3096,55.3291,55.2901,55.3096,11539.0
2018-06-01 13:30:00,56.75,56.81,56.73,56.78,86560.0,55.3096,55.368,55.2901,55.3388,86560.0
2018-06-01 13:35:00,56.78,56.82,56.77,56.81,8217.0,55.3388,55.3778,55.3291,55.368,8217.0
2018-06-01 13:40:00,56.81,56.82,56.79,56.81,26148.0,55.368,55.3778,55.3485,55.368,26148.0
2018-06-01 13:45:00,56.8,56.85,56.8,56.83,19866.0,55.3583,55.407,55.3583,55.3875,19866.0
2018-06-01 13:50:00,56.83,56.83,56.75,56.77,42842.0,55.3875,55.3875,55.3096,55.3291,42842.0
2018-06-01 13:55:00,56.77,56.8,56.69,56.73,36592.0,55.3291,55.3583,55.2511,55.2901,36592.0
2018-06-01 14:00:00,56.73,56.75,56.72,56.74,12712.0,55.2901,55.3096,55.2803,55.2998,12712.0
2018-06-01 14:05:00,56.74,56.78,56.73,56.74,18400.0,55.2998,55.3388,55.2901,55.2998,18400.0
2018-06-01 14:10:00,56.74,56.78,56.71,56.73,14414.0,55.2998,55.3388,55.2706,55.2901,14414.0
2018-06-01 14:15:00,56.74,56.77,56.74,56.77,19115.0,55.2998,55.3291,55.2998,55.3291,19115.0
2018-06-01 14:20:00,56.77,56.84,56.77,56.84,24945.0,55.3291,55.3973,55.3291,55.3973,24945.0
2018-06-01 14:25:00,56.83,56.84,56.81,56.84,15166.0,55.3875,55.3973,55.368,55.3973,15166.0
2018-06-01 14:30:00,56.83,56.85,56.78,56.8,49958.0,55.3875,55.407,55.3388,55.3583,49958.0
2018-06-01 14:35:00,56.79,56.93,56.79,56.93,45028.0,55.3485,55.485,55.3485,55.485,45028.0
2018-06-01 14:40:00,56.94,56.95,56.85,56.87,40927.0,55.4947,55.5045,55.407,55.4265,40927.0
2018-06-01 14:45:00,56.87,56.95,56.85,56.95,26291.0,55.4265,55.5045,55.407,55.5045,26291.0
2018-06-01 14:50:00,56.94,56.95,56.9,56.91,18194.0,55.4947,55.5045,55.4558,55.4655,18194.0
2018-06-01 14:55:00,56.9,56.91,56.86,56.88,11626.0,55.4558,55.4655,55.4168,55.4363,11626.0
2018-06-01 15:00:00,56.87,56.91,56.84,56.86,26620.0,55.4265,55.4655,55.3973,55.4168,26620.0
2018-06-01 15:05:00,56.86,56.86,56.74,56.75,25645.0,55.4168,55.4168,55.2998,55.3096,25645.0
2018-06-01 15:10:00,56.76,56.77,56.65,56.65,22325.0,55.3193,55.3291,55.2121,55.2121,22325.0
2018-06-01 15:15:00,56.67,56.79,56.65,56.77,35237.0,55.2316,55.3485,55.2121,55.3291,35237.0
2018-06-01 15:20:00,56.76,56.79,56.72,56.75,33698.0,55.3193,55.3485,55.2803,55.3096,33698.0
2018-06-01 15:25:00,56.74,56.78,56.73,56.74,20946.0,55.2998,55.3388,55.2901,55.2998,20946.0
2018-06-01 15:30:00,56.74,56.8,56.7,56.7,46507.0,55.2998,55.3583,55.2608,55.2608,46507.0
2018-06-01 15:35:00,56.7,56.73,56.66,56.7,39626.0,55.2608,55.2901,55.2218,55.2608,39626.0
2018-06-01 15:40:00,56.69,56.7,56.65,56.69,44596.0,55.2511,55.2608,55.2121,55.2511,44596.0
2018-06-01 15:45:00,56.69,56.69,56.64,56.66,69303.0,55.2511,55.2511,55.2024,55.2218,69303.0
2018-06-01 15:50:00,56.65,56.83,56.65,56.82,92302.0,55.2121,55.3875,55.2121,55.3778,92302.0
2018-06-01 15:55:00,56.82,56.83,56.75,56.79,192636.0,55.3778,55.3875,55.3096,55.3485,192636.0
2018-06-04 09:30:00,56.7,56.93,56.6,56.73,75716.0,55.2608,55.485,55.1634,55.2901,75716.0
2018-06-04 09:35:00,56.73,56.84,56.64,56.84,67814.0,55.2901,55.3973,55.2024,55.3973,67814.0
2018-06-04 09:40:00,56.83,56.91,56.7,56.7,56090.0,55.3875,55.4655,55.2608,55.2608,56090.0
2018-06-04 09:45:00,56.7,56.81,56.51,56.6,135432.0,55.2608,55.368,55.0757,55.1634,135432.0
2018-06-04 09:50:00,56.61,56.66,56.54,56.56,21707.0,55.1731,55.2218,55.1049,55.1244,21707.0
2018-06-04 09:55:00,56.57,56.65,56.54,56.61,18809.0,55.1341,55.2121,55.1049,55.1731,18809.0
2018-06-04 10:00:00,56.62,56.77,56.62,56.72,14154.0,55.1829,55.3291,55.1829,55.2803,14154.0
2018-06-04 10:05:00,56.72,56.78,56.66,56.68,12581.0,55.2803,55.3388,55.2218,55.2413,12581.0
2018-06-04 10:10:00,56.68,56.76,56.67,56.76,13634.0,55.2413,55.3193,55.2316,55.3193,13634.0
2018-06-04 10:15:00,56.76,56.78,56.72,56.76,15570.0,55.3193,55.3388,55.2803,55.3193,15570.0
2018-06-04 10:20:00,56.77,56.83,56.75,56.78,14918.0,55.3291,55.3875,55.3096,55.3388,14918.0
2018-06-04 10:25:00,56.77,56.78,56.65,56.68,10776.0,55.3291,55.3388,55.2121,55.2413,10776.0
2018-06-04 10:30:00,56.67,56.69,56.64,56.66,8485.0,55.2316,55.2511,55.2024,55.2218,8485.0
2018-06-04 10:35:00,56.68,56.72,56.66,56.71,10443.0,55.2413,55.2803,55.2218,55.2706,10443.0
2018-06-04 10:40:00,56.71,56.83,56.7,56.78,20414.0,55.2706,55.3875,55.2608,55.3388,20414.0
2018-06-04 10:45:00,56.77,56.78,56.7,56.74,17588.0,55.3291,55.3388,55.2608,55.2998,17588.0
2018-06-04 10:50:00,56.74,56.8,56.74,56.74,12602.0,55.2998,55.3583,55.2998,55.2998,12602.0
2018-06-04 10:55:00,56.75,56.76,56.73,56.76,9329.0,55.3096,55.3193,55.2901,55.3193,9329.0
2018-06-04 11:00:00,56.77,56.86,56.76,56.85,14600.0,55.3291,55.4168,55.3193,55.407,14600.0
2018-06-04 11:05:00,56.85,56.91,56.82,56.9,11519.0,55.407,55.4655,55.3778,55.4558,11519.0
2018-06-04 11:10:00,56.89,56.9,56.84,56.85,11272.0,55.446,55.4558,55.3973,55.407,11272.0
2018-06-04 11:15:00,56.85,56.91,56.84,56.9,16758.0,55.407,55.4655,55.3973,55.4558,16758.0
2018-06-04 11:20:00,56.9,57.01,56.89,57.0,21210.0,55.4558,55.563,55.446,55.5532,21210.0
2018-06-04 11:25:00,56.99,57.13,56.96,57.13,25977.0,55.5435,55.6799,55.5142,55.6799,25977.0
2018-06-04 11:30:00,57.13,57.13,57.07,57.11,18310.0,55.6799,55.6799,55.6214,55.6604,18310.0
2018-06-04 11:35:00,57.12,57.15,57.09,57.1,12669.0,55.6702,55.6994,55.6409,55.6507,12669.0
2018-06-04 11:40:00,57.11,57.15,57.11,57.13,11102.0,55.6604,55.6994,55.6604,55.6799,11102.0
2018-06-04 11:45:00,57.14,57.14,57.05,57.05,8922.0,55.6897,55.6897,55.6019,55.6019,8922.0
2018-06-04 11:50:00,57.04,57.09,57.03,57.06,19473.0,55.5922,55.6409,55.5825,55.6117,19473.0
2018-06-04 11:55:00,57.06,57.07,56.99,57.07,14926.0,55.6117,55.6214,55.5435,55.6214,14926.0
2018-06-04 12:00:00,57.07,57.07,57.01,57.06,13629.0,55.6214,55.6214,55.563,55.6117,13629.0
2018-06-04 12:05:00,57.06,57.15,57.05,57.1,15614.0,55.6117,55.6994,55.6019,55.6507,15614.0
2018-06-04 12:10:00,57.1,57.14,57.08,57.14,6420.0,55.6507,55.6897,55.6312,55.6897,6420.0
2018-06-04 12:15:00,57.12,57.13,57.1,57.12,9321.0,55.6702,55.6799,55.6507,55.6702,9321.0
2018-06-04 12:20:00,57.12,57.16,57.12,57.15,9693.0,55.6702,55.7092,55.6702,55.6994,9693.0
2018-06-04 12:25:00,57.15,57.17,57.13,57.15,9699.0,55.6994,55.7189,55.6799,55.6994,9699.0
2018-06-04 12:30:00,57.15,57.16,57.12,57.14,11728.0,55.6994,55.7092,55.6702,55.6897,11728.0
2018-06-04 12:35:00,57.15,57.18,57.11,57.13,23479.0,55.6994,55.7286,55.6604,55.6799,23479.0
2018-06-04 12:40:00,57.13,57.17,57.13,57.15,13240.0,55.6799,55.7189,55.6799,55.6994,13240.0
2018-06-04 12:45:00,57.15,57.16,57.11,57.15,20210.0,55.6994,55.7092,55.6604,55.6994,20210.0
2018-06-04 12:50:00,57.15,57.18,57.14,57.17,12507.0,55.6994,55.7286,55.6897,55.7189,12507.0
2018-06-04 12:55:00,57.16,57.19,57.16,57.19,11083.0,55.7092,55.7384,55.7092,55.7384,11083.0
2018-06-04 13:00:00,57.19,57.2,57.15,57.17,20006.0,55.7384,55.7481,55.6994,55.7189,20006.0
2018-06-04 13:05:00,57.17,57.2,57.14,57.2,12782.0,55.7189,55.7481,55.6897,55.7481,12782.0
2018-06-04 13:10:00,57.19,57.2,57.15,57.19,15020.0,55.7384,55.7481,55.6994,55.7384,15020.0
2018-06-04 13:15:00,57.19,57.25,57.19,57.25,16064.0,55.7384,55.7969,55.7384,55.7969,16064.0
2018-06-04 13:20:00,57.25,57.25,57.23,57.25,8818.0,55.7969,55.7969,55.7774,55.7969,8818.0
2018-06-04 13:25:00,57.25,57.33,57.25,57.33,16875.0,55.7969,55.8748,55.7969,55.8748,16875.0
2018-06-04 13:30:00,57.33,57.35,57.31,57.33,44697.0,55.8748,55.8943,55.8553,55.8748,44697.0
2018-06-04 13:35:00,57.33,57.33,57.26,57.31,16066.0,55.8748,55.8748,55.8066,55.8553,16066.0
2018-06-04 13:40:00,57.31,57.32,57.25,57.28,15157.0,55.8553,55.8651,55.7969,55.8261,15157.0
2018-06-04 13:45:00,57.29,57.3,57.25,57.27,11126.0,55.8359,55.8456,55.7969,55.8164,11126.0
2018-06-04 13:50:00,57.27,57.28,57.21,57.21,17415.0,55.8164,55.8261,55.7579,55.7579,17415.0
2018-06-04 13:55:00,57.19,57.24,57.19,57.23,12856.0,55.7384,55.7871,55.7384,55.7774,12856.0
2018-06-04 14:00:00,57.23,57.28,57.23,57.27,17208.0,55.7774,55.8261,55.7774,55.8164,17208.0
2018-06-04 14:05:00,57.27,57.3,57.26,57.26,13930.0,55.8164,55.8456,55.8066,55.8066,13930.0
2018-06-04 14:10:00,57.27,57.28,57.25,57.26,12133.0,55.8164,55.8261,55.7969,55.8066,12133.0
2018-06-04 14:15:00,57.27,57.29,57.23,57.25,19310.0,55.8164,55.8359,55.7774,55.7969,19310.0
2018-06-04 14:20:00,57.22,57.25,57.18,57.18,22664.0,55.7676,55.7969,55.7286,55.7286,22664.0
2018-06-04 14:25:00,57.18,57.2,57.15,57.17,5504.0,55.7286,55.7481,55.6994,55.7189,5504.0
2018-06-04 14:30:00,57.17,57.2,57.16,57.19,16195.0,55.7189,55.7481,55.7092,55.7384,16195.0
2018-06-04 14:35:00,57.18,57.21,57.18,57.21,4361.0,55.7286,55.7579,55.7286,55.7579,4361.0
2018-06-04 14:40:00,57.2,57.24,57.19,57.23,12643.0,55.7481,55.7871,55.7384,55.7774,12643.0
2018-06-04 14:45:00,57.23,57.26,57.23,57.24,18677.0,55.7774,55.8066,55.7774,55.7871,18677.0
2018-06-04 14:50:00,57.24,57.26,57.22,57.25,12649.0,55.7871,55.8066,55.7676,55.7969,12649.0
2018-06-04 14:55:00,57.25,57.3,57.24,57.27,17746.0,55.7969,55.8456,55.7871,55.8164,17746.0
2018-06-04 15:00:00,57.27,57.27,57.18,57.19,14206.0,55.8164,55.8164,55.7286,55.7384,14206.0
2018-06-04 15:05:00,57.2,57.2,57.07,57.07,25729.0,55.7481,55.7481,55.6214,55.6214,25729.0
2018-06-04 15:10:00,57.08,57.08,56.96,57.03,38250.0,55.6312,55.6312,55.5142,55.5825,38250.0
2018-06-04 15:15:00,57.03,57.03,56.93,56.95,24938.0,55.5825,55.5825,55.485,55.5045,24938.0
2018-06-04 15:20:00,56.96,56.99,56.88,56.88,34724.0,55.5142,55.5435,55.4363,55.4363,34724.0
2018-06-04 15:25:00,56.88,56.93,56.88,56.92,24887.0,55.4363,55.485,55.4363,55.4752,24887.0
2018-06-04 15:30:00,56.91,56.93,56.87,56.93,32607.0,55.4655,55.485,55.4265,55.485,32607.0
2018-06-04 15:35:00,56.93,57.02,56.92,57.02,30910.0,55.485,55.5727,55.4752,55.5727,30910.0
2018-06-04 15:40:00,57.02,57.09,56.97,57.02,60358.0,55.5727,55.6409,55.524,55.5727,60358.0
2018-06-04 15:45:00,57.03,57.05,57.01,57.04,36852.0,55.5825,55.6019,55.563,55.5922,36852.0
2018-06-04 15:50:00,57.05,57.12,57.04,57.07,55540.0,55.6019,55.6702,55.5922,55.6214,55540.0
2018-06-04 15:55:00,57.07,57.08,56.99,57.01,110650.0,55.6214,55.6312,55.5435,55.563,110650.0
2018-06-05 09:30:00,56.81,56.98,56.78,56.92,36779.0,55.368,55.5337,55.3388,55.4752,36779.0
2018-06-05 09:35:00,56.89,57.26,56.89,57.26,19630.0,55.446,55.8066,55.446,55.8066,19630.0
2018-06-05 09:40:00,57.26,57.35,57.21,57.24,24747.0,55.8066,55.8943,55.7579,55.7871,24747.0
2018-06-05 09:45:00,57.25,57.29,57.17,57.24,33699.0,55.7969,55.8359,55.7189,55.7871,33699.0
2018-06-05 09:50:00,57.24,57.3,57.19,57.25,18050.0,55.7871,55.8456,55.7384,55.7969,18050.0
2018-06-05 09:55:00,57.26,57.31,57.25,57.31,10899.0,55.8066,55.8553,55.7969,55.8553,10899.0
2018-06-05 10:00:00,57.31,57.37,57.31,57.37,17993.0,55.8553,55.9138,55.8553,55.9138,17993.0
2018-06-05 10:05:00,57.37,57.49,57.37,57.48,27374.0,55.9138,56.0308,55.9138,56.021,27374.0
2018-06-05 10:10:00,57.47,57.47,57.38,57.4,27006.0,56.0113,56.0113,55.9236,55.9431,27006.0
2018-06-05 10:15:00,57.41,57.41,57.39,57.4,12574.0,55.9528,55.9528,55.9333,55.9431,12574.0
2018-06-05 10:20:00,57.39,57.47,57.39,57.44,23884.0,55.9333,56.0113,55.9333,55.982,23884.0
2018-06-05 10:25:00,57.43,57.43,57.39,57.41,12748.0,55.9723,55.9723,55.9333,55.9528,12748.0
2018-06-05 10:30:00,57.42,57.47,57.42,57.45,17001.0,55.9626,56.0113,55.9626,55.9918,17001.0
2018-06-05 10:35:00,57.44,57.44,57.31,57.31,15345.0,55.982,55.982,55.8553,55.8553,15345.0
2018-06-05 10:40:00,57.32,57.33,57.12,57.17,42081.0,55.8651,55.8748,55.6702,55.7189,42081.0
2018-06-05 10:45:00,57.17,57.21,57.09,57.11,26967.0,55.7189,55.7579,55.6409,55.6604,26967.0
2018-06-05 10:50:00,57.1,57.11,56.99,56.99,28577.0,55.6507,55.6604,55.5435,55.5435,28577.0
2018-06-05 10:55:00,56.99,57.08,56.92,57.06,86544.0,55.5435,55.6312,55.4752,55.6117,86544.0
2018-06-05 11:00:00,57.05,57.11,57.04,57.11,23843.0,55.6019,55.6604,55.5922,55.6604,23843.0
2018-06-05 11:05:00,57.11,57.11,56.98,56.98,17204.0,55.6604,55.6604,55.5337,55.5337,17204.0
2018-06-05 11:10:00,56.98,57.1,56.98,57.04,26854.0,55.5337,55.6507,55.5337,55.5922,26854.0
2018-06-05 11:15:00,57.03,57.1,57.03,57.08,9996.0,55.5825,55.6507,55.5825,55.6312,9996.0
2018-06-05 11:20:00,57.08,57.15,57.07,57.09,14102.0,55.6312,55.6994,55.6214,55.6409,14102.0
2018-06-05 11:25:00,57.07,57.08,57.05,57.06,5844.0,55.6214,55.6312,55.6019,55.6117,5844.0
2018-06-05 11:30:00,57.05,57.05,56.98,56.99,11577.0,55.6019,55.6019,55.5337,55.5435,11577.0
2018-06-05 11:35:00,57.0,57.03,56.99,57.01,9193.0,55.5532,55.5825,55.5435,55.563,9193.0
2018-06-05 11:40:00,57.02,57.02,56.9,56.92,37221.0,55.5727,55.5727,55.4558,55.4752,37221.0
2018-06-05 11:45:00,56.91,56.94,56.9,56.93,12455.0,55.4655,55.4947,55.4558,55.485,12455.0
2018-06-05 11:50:00,56.94,56.96,56.92,56.96,15817.0,55.4947,55.5142,55.4752,55.5142,15817.0
2018-06-05 11:55:00,56.96,56.98,56.92,56.92,12433.0,55.5142,55.5337,55.4752,55.4752,12433.0
2018-06-05 12:00:00,56.91,56.98,56.91,56.98,13629.0,55.4655,55.5337,55.4655,55.5337,13629.0
2018-06-05 12:05:00,56.98,57.02,56.95,57.02,10500.0,55.5337,55.5727,55.5045,55.5727,10500.0
2018-06-05 12:10:00,57.02,57.04,56.97,56.98,15038.0,55.5727,55.5922,55.524,55.5337,15038.0
2018-06-05 12:15:00,56.98,56.99,56.9,56.9,7584.0,55.5337,55.5435,55.4558,55.4558,7584.0
2018-06-05 12:20:00,56.9,56.93,56.9,56.92,8044.0,55.4558,55.485,55.4558,55.4752,8044.0
2018-06-05 12:25:00,56.91,57.01,56.91,57.01,14500.0,55.4655,55.563,55.4655,55.563,14500.0
2018-06-05 12:30:00,57.0,57.0,56.97,57.0,12021.0,55.5532,55.5532,55.524,55.5532,12021.0
2018-06-05 12:35:00,56.99,57.03,56.97,57.01,11310.0,55.5435,55.5825,55.524,55.563,11310.0
2018-06-05 12:40:00,57.01,57.02,56.99,56.99,4750.0,55.563,55.5727,55.5435,55.5435,4750.0
2018-06-05 12:45:00,56.99,57.02,56.99,57.01,15945.0,55.5435,55.5727,55.5435,55.563,15945.0
2018-06-05 12:50:00,57.01,57.02,57.0,57.01,17009.0,55.563,55.5727,55.5532,55.563,17009.0
2018-06-05 12:55:00,57.01,57.01,56.97,57.0,36292.0,55.563,55.563,55.524,55.5532,36292.0
2018-06-05 13:00:00,57.0,57.0,56.98,57.0,4836.0,55.5532,55.5532,55.5337,55.5532,4836.0
2018-06-05 13:05:00,56.99,57.08,56.99,57.07,12256.0,55.5435,55.6312,55.5435,55.6214,12256.0
2018-06-05 13:10:00,57.07,57.12,57.05,57.07,13775.0,55.6214,55.6702,55.6019,55.6214,13775.0
2018-06-05 13:15:00,57.08,57.1,57.08,57.09,6268.0,55.6312,55.6507,55.6312,55.6409,6268.0
2018-06-05 13:20:00,57.1,57.11,57.09,57.11,9025.0,55.6507,55.6604,55.6409,55.6604,9025.0
2018-06-05 13:25:00,57.11,57.16,57.1,57.14,11405.0,55.6604,55.7092,55.6507,55.6897,11405.0
2018-06-05 13:30:00,57.14,57.17,57.13,57.14,12812.0,55.6897,55.7189,55.6799,55.6897,12812.0
2018-06-05 13:35:00,57.15,57.17,57.15,57.16,7120.0,55.6994,55.7189,55.6994,55.7092,7120.0
2018-06-05 13:40:00,57.15,57.19,57.14,57.19,10313.0,55.6994,55.7384,55.6897,55.7384,10313.0
2018-06-05 13:45:00,57.18,57.2,57.16,57.2,11364.0,55.7286,55.7481,55.7092,55.7481,11364.0
2018-06-05 13:50:00,57.17,57.18,57.15,57.15,8370.0,55.7189,55.7286,55.6994,55.6994,8370.0
2018-06-05 13:55:00,57.15,57.16,57.12,57.15,10295.0,55.6994,55.7092,55.6702,55.6994,10295.0
2018-06-05 14:00:00,57.15,57.16,57.09,57.12,11300.0,55.6994,55.7092,55.6409,55.6702,11300.0
2018-06-05 14:05:00,57.12,57.13,57.11,57.11,9314.0,55.6702,55.6799,55.6604,55.6604,9314.0
2018-06-05 14:10:00,57.11,57.15,57.11,57.14,7278.0,55.6604,55.6994,55.6604,55.6897,7278.0
2018-06-05 14:15:00,57.15,57.19,57.15,57.16,10600.0,55.6994,55.7384,55.6994,55.7092,10600.0
2018-06-05 14:20:00,57.16,57.19,57.15,57.18,13355.0,55.7092,55.7384,55.6994,55.7286,13355.0
2018-06-05 14:25:00,57.18,57.19,57.17,57.17,5500.0,55.7286,55.7384,55.7189,55.7189,5500.0
2018-06-05 14:30:00,57.18,57.18,57.15,57.16,13561.0,55.7286,55.7286,55.6994,55.7092,13561.0
2018-06-05 14:35:00,57.16,57.16,57.12,57.12,7570.0,55.7092,55.7092,55.6702,55.6702,7570.0
2018-06-05 14:40:00,57.12,57.17,57.11,57.17,12456.0,55.6702,55.7189,55.6604,55.7189,12456.0
2018-06-05 14:45:00,57.16,57.2,57.16,57.18,9612.0,55.7092,55.7481,55.7092,55.7286,9612.0
2018-06-05 14:50:00,57.18,57.21,57.18,57.18,10742.0,55.7286,55.7579,55.7286,55.7286,10742.0
2018-06-05 14:55:00,57.19,57.19,57.17,57.17,11520.0,55.7384,55.7384,55.7189,55.7189,11520.0
2018-06-05 15:00:00,57.17,57.18,57.12,57.12,10725.0,55.7189,55.7286,55.6702,55.6702,10725.0
2018-06-05 15:05:00,57.13,57.13,57.1,57.11,12142.0,55.6799,55.6799,55.6507,55.6604,12142.0
2018-06-05 15:10:00,57.1,57.11,57.05,57.07,17268.0,55.6507,55.6604,55.6019,55.6214,17268.0
2018-06-05 15:15:00,57.06,57.1,57.06,57.1,16633.0,55.6117,55.6507,55.6117,55.6507,16633.0
2018-06-05 15:20:00,57.09,57.1,57.07,57.08,9778.0,55.6409,55.6507,55.6214,55.6312,9778.0
2018-06-05 15:25:00,57.08,57.08,57.06,57.06,11630.0,55.6312,55.6312,55.6117,55.6117,11630.0
2018-06-05 15:30:00,57.06,57.07,57.02,57.04,23611.0,55.6117,55.6214,55.5727,55.5922,23611.0
2018-06-05 15:35:00,57.03,57.06,57.03,57.04,19526.0,55.5825,55.6117,55.5825,55.5922,19526.0
2018-06-05 15:40:00,57.03,57.04,57.0,57.01,33442.0,55.5825,55.5922,55.5532,55.563,33442.0
2018-06-05 15:45:00,57.01,57.02,56.97,57.01,32916.0,55.563,55.5727,55.524,55.563,32916.0
2018-06-05 15:50:00,57.01,57.02,56.94,56.98,46292.0,55.563,55.5727,55.4947,55.5337,46292.0
2018-06-05 15:55:00,56.99,57.06,56.99,57.06,94267.0,55.5435,55.6117,55.5435,55.6117,94267.0
2018-06-06 09:30:00,57.24,57.35,57.1,57.13,31562.0,55.7871,55.8943,55.6507,55.6799,31562.0
2018-06-06 09:35:00,57.16,57.26,57.07,57.09,9992.0,55.7092,55.8066,55.6214,55.6409,9992.0
2018-06-06 09:40:00,57.11,57.12,56.94,56.97,12026.0,55.6604,55.6702,55.4947,55.524,12026.0
2018-06-06 09:45:00,56.95,57.09,56.91,57.08,31728.0,55.5045,55.6409,55.4655,55.6312,31728.0
2018-06-06 09:50:00,57.07,57.1,57.05,57.05,17938.0,55.6214,55.6507,55.6019,55.6019,17938.0
2018-06-06 09:55:00,57.08,57.08,56.97,57.0,15500.0,55.6312,55.6312,55.524,55.5532,15500.0
2018-06-06 10:00:00,56.99,56.99,56.92,56.97,19375.0,55.5435,55.5435,55.4752,55.524,19375.0
2018-06-06 10:05:00,56.98,57.01,56.9,56.9,49693.0,55.5337,55.563,55.4558,55.4558,49693.0
2018-06-06 10:10:00,56.88,56.93,56.84,56.9,18619.0,55.4363,55.485,55.3973,55.4558,18619.0
2018-06-06 10:15:00,56.9,56.96,56.88,56.95,104293.0,55.4558,55.5142,55.4363,55.5045,104293.0
2018-06-06 10:20:00,56.96,57.06,56.95,57.05,19155.0,55.5142,55.6117,55.5045,55.6019,19155.0
2018-06-06 10:25:00,57.05,57.07,57.01,57.03,34259.0,55.6019,55.6214,55.563,55.5825,34259.0
2018-06-06 10:30:00,57.04,57.09,57.0,57.01,20565.0,55.5922,55.6409,55.5532,55.563,20565.0
2018-06-06 10:35:00,57.0,57.02,56.91,56.93,15449.0,55.5532,55.5727,55.4655,55.485,15449.0
2018-06-06 10:40:00,56.92,56.92,56.83,56.86,18778.0,55.4752,55.4752,55.3875,55.4168,18778.0
2018-06-06 10:45:00,56.86,56.87,56.8,56.82,10970.0,55.4168,55.4265,55.3583,55.3778,10970.0
2018-06-06 10:50:00,56.82,56.98,56.82,56.95,11681.0,55.3778,55.5337,55.3778,55.5045,11681.0
2018-06-06 10:55:00,56.94,57.0,56.94,56.99,42350.0,55.4947,55.5532,55.4947,55.5435,42350.0
2018-06-06 11:00:00,57.0,57.07,56.98,57.07,14151.0,55.5532,55.6214,55.5337,55.6214,14151.0
2018-06-06 11:05:00,57.07,57.09,57.03,57.06,35517.0,55.6214,55.6409,55.5825,55.6117,35517.0
2018-06-06 11:10:00,57.06,57.11,57.06,57.08,15679.0,55.6117,55.6604,55.6117,55.6312,15679.0
2018-06-06 11:15:00,57.09,57.12,57.06,57.09,14781.0,55.6409,55.6702,55.6117,55.6409,14781.0
2018-06-06 11:20:00,57.11,57.11,57.07,57.11,15304.0,55.6604,55.6604,55.6214,55.6604,15304.0
2018-06-06 11:25:00,57.11,57.2,57.09,57.2,20422.0,55.6604,55.7481,55.6409,55.7481,20422.0
2018-06-06 11:30:00,57.19,57.25,57.17,57.23,17576.0,55.7384,55.7969,55.7189,55.7774,17576.0
2018-06-06 11:35:00,57.22,57.29,57.22,57.27,10263.0,55.7676,55.8359,55.7676,55.8164,10263.0
2018-06-06 11:40:00,57.27,57.32,57.26,57.3,19318.0,55.8164,55.8651,55.8066,55.8456,19318.0
2018-06-06 11:45:00,57.31,57.32,57.29,57.31,11495.0,55.8553,55.8651,55.8359,55.8553,11495.0
2018-06-06 11:50:00,57.3,57.3,57.21,57.26,54697.0,55.8456,55.8456,55.7579,55.8066,54697.0
2018-06-06 11:55:00,57.26,57.34,57.25,57.31,22973.0,55.8066,55.8846,55.7969,55.8553,22973.0
2018-06-06 12:00:00,57.3,57.31,57.22,57.24,44446.0,55.8456,55.8553,55.7676,55.7871,44446.0
2018-06-06 12:05:00,57.24,57.28,57.19,57.25,21851.0,55.7871,55.8261,55.7384,55.7969,21851.0
2018-06-06 12:10:00,57.25,57.33,57.23,57.33,36959.0,55.7969,55.8748,55.7774,55.8748,36959.0
2018-06-06 12:15:00,57.33,57.43,57.32,57.39,40233.0,55.8748,55.9723,55.8651,55.9333,40233.0
2018-06-06 12:20:00,57.39,57.4,57.33,57.35,14642.0,55.9333,55.9431,55.8748,55.8943,14642.0
2018-06-06 12:25:00,57.35,57.35,57.27,57.33,17604.0,55.8943,55.8943,55.8164,55.8748,17604.0
2018-06-06 12:30:00,57.32,57.32,57.21,57.22,11077.0,55.8651,55.8651,55.7579,55.7676,11077.0
2018-06-06 12:35:00,57.2,57.23,57.18,57.19,36911.0,55.7481,55.7774,55.7286,55.7384,36911.0
2018-06-06 12:40:00,57.2,57.25,57.19,57.25,40611.0,55.7481,55.7969,55.7384,55.7969,40611.0
2018-06-06 12:45:00,57.24,57.29,57.24,57.25,17327.0,55.7871,55.8359,55.7871,55.7969,17327.0
2018-06-06 12:50:00,57.26,57.27,57.23,57.23,5972.0,55.8066,55.8164,55.7774,55.7774,5972.0
2018-06-06 12:55:00,57.24,57.25,57.22,57.23,9813.0,55.7871,55.7969,55.7676,55.7774,9813.0
2018-06-06 13:00:00,57.23,57.28,57.22,57.27,69827.0,55.7774,55.8261,55.7676,55.8164,69827.0
2018-06-06 13:05:00,57.28,57.35,57.28,57.35,45866.0,55.8261,55.8943,55.8261,55.8943,45866.0
2018-06-06 13:10:00,57.35,57.37,57.33,57.37,43072.0,55.8943,55.9138,55.8748,55.9138,43072.0
2018-06-06 13:15:00,57.37,57.48,57.37,57.46,10972.0,55.9138,56.021,55.9138,56.0015,10972.0
2018-06-06 13:20:00,57.47,57.5,57.39,57.5,74056.0,56.0113,56.0405,55.9333,56.0405,74056.0
2018-06-06 13:25:00,57.48,57.48,57.43,57.43,9825.0,56.021,56.021,55.9723,55.9723,9825.0
2018-06-06 13:30:00,57.43,57.46,57.41,57.42,12825.0,55.9723,56.0015,55.9528,55.9626,12825.0
2018-06-06 13:35:00,57.43,57.44,57.41,57.42,3452.0,55.9723,55.982,55.9528,55.9626,3452.0
2018-06-06 13:40:00,57.42,57.43,57.41,57.42,8527.0,55.9626,55.9723,55.9528,55.9626,8527.0
2018-06-06 13:45:00,57.42,57.45,57.41,57.45,12180.0,55.9626,55.9918,55.9528,55.9918,12180.0
2018-06-06 13:50:00,57.45,57.48,57.44,57.44,9429.0,55.9918,56.021,55.982,55.982,9429.0
2018-06-06 13:55:00,57.44,57.49,57.44,57.46,16216.0,55.982,56.0308,55.982,56.0015,16216.0
2018-06-06 14:00:00,57.45,57.47,57.44,57.46,5873.0,55.9918,56.0113,55.982,56.0015,5873.0
2018-06-06 14:05:00,57.46,57.48,57.43,57.47,10795.0,56.0015,56.021,55.9723,56.0113,10795.0
2018-06-06 14:10:00,57.47,57.5,57.46,57.47,22196.0,56.0113,56.0405,56.0015,56.0113,22196.0
2018-06-06 14:15:00,57.48,57.48,57.44,57.45,32504.0,56.021,56.021,55.982,55.9918,32504.0
2018-06-06 14:20:00,57.44,57.46,57.37,57.37,17630.0,55.982,56.0015,55.9138,55.9138,17630.0
2018-06-06 14:25:00,57.39,57.4,57.38,57.38,29924.0,55.9333,55.9431,55.9236,55.9236,29924.0
2018-06-06 14:30:00,57.38,57.39,57.3,57.31,16810.0,55.9236,55.9333,55.8456,55.8553,16810.0
2018-06-06 14:35:00,57.31,57.33,57.3,57.32,27037.0,55.8553,55.8748,55.8456,55.8651,27037.0
2018-06-06 14:40:00,57.32,57.39,57.31,57.38,20962.0,55.8651,55.9333,55.8553,55.9236,20962.0
2018-06-06 14:45:00,57.39,57.39,57.35,57.37,21160.0,55.9333,55.9333,55.8943,55.9138,21160.0
2018-06-06 14:50:00,57.37,57.39,57.34,57.38,48014.0,55.9138,55.9333,55.8846,55.9236,48014.0
2018-06-06 14:55:00,57.37,57.37,57.35,57.35,9507.0,55.9138,55.9138,55.8943,55.8943,9507.0
2018-06-06 15:00:00,57.35,57.35,57.31,57.31,15765.0,55.8943,55.8943,55.8553,55.8553,15765.0
2018-06-06 15:05:00,57.32,57.33,57.28,57.3,36631.0,55.8651,55.8748,55.8261,55.8456,36631.0
2018-06-06 15:10:00,57.31,57.34,57.3,57.31,16749.0,55.8553,55.8846,55.8456,55.8553,16749.0
2018-06-06 15:15:00,57.31,57.34,57.3,57.32,27026.0,55.8553,55.8846,55.8456,55.8651,27026.0
2018-06-06 15:20:00,57.32,57.39,57.31,57.37,16976.0,55.8651,55.9333,55.8553,55.9138,16976.0
2018-06-06 15:25:00,57.37,57.47,57.36,57.46,18010.0,55.9138,56.0113,55.9041,56.0015,18010.0
2018-06-06 15:30:00,57.46,57.49,57.39,57.39,31442.0,56.0015,56.0308,55.9333,55.9333,31442.0
2018-06-06 15:35:00,57.38,57.42,57.37,57.37,34288.0,55.9236,55.9626,55.9138,55.9138,34288.0
2018-06-06 15:40:00,57.37,57.43,57.35,57.4,30624.0,55.9138,55.9723,55.8943,55.9431,30624.0
2018-06-06 15:45:00,57.4,57.41,57.35,57.38,32156.0,55.9431,55.9528,55.8943,55.9236,32156.0
2018-06-06 15:50:00,57.38,57.44,57.38,57.42,50924.0,55.9236,55.982,55.9236,55.9626,50924.0
2018-06-06 15:55:00,57.43,57.53,57.42,57.53,166879.0,55.9723,56.0698,55.9626,56.0698,166879.0
2018-06-07 09:30:00,57.4,57.89,57.4,57.86,61095.0,55.9431,56.4206,55.9431,56.3914,61095.0
2018-06-07 09:35:00,57.84,57.86,57.74,57.76,15475.0,56.3719,56.3914,56.2744,56.2939,15475.0
2018-06-07 09:40:00,57.75,57.82,57.65,57.75,16074.0,56.2842,56.3524,56.1867,56.2842,16074.0
2018-06-07 09:45:00,57.77,57.83,57.72,57.81,33766.0,56.3037,56.3621,56.2549,56.3427,33766.0
2018-06-07 09:50:00,57.82,57.98,57.76,57.98,58116.0,56.3524,56.5083,56.2939,56.5083,58116.0
2018-06-07 09:55:00,57.98,57.99,57.74,57.74,57016.0,56.5083,56.5181,56.2744,56.2744,57016.0
2018-06-07 10:00:00,57.73,57.73,57.55,57.7,56137.0,56.2647,56.2647,56.0893,56.2354,56137.0
2018-06-07 10:05:00,57.7,57.71,57.65,57.67,39228.0,56.2354,56.2452,56.1867,56.2062,39228.0
2018-06-07 10:10:00,57.69,57.69,57.5,57.58,52790.0,56.2257,56.2257,56.0405,56.1185,52790.0
2018-06-07 10:15:00,57.59,57.72,57.58,57.68,38119.0,56.1282,56.2549,56.1185,56.216,38119.0
2018-06-07 10:20:00,57.66,57.75,57.65,57.7,72230.0,56.1965,56.2842,56.1867,56.2354,72230.0
2018-06-07 10:25:00,57.7,57.91,57.69,57.8,45240.0,56.2354,56.4401,56.2257,56.3329,45240.0
2018-06-07 10:30:00,57.81,57.89,57.8,57.89,40946.0,56.3427,56.4206,56.3329,56.4206,40946.0
2018-06-07 10:35:00,57.88,57.91,57.83,57.9,31314.0,56.4109,56.4401,56.3621,56.4304,31314.0
2018-06-07 10:40:00,57.91,58.01,57.91,57.91,39361.0,56.4401,56.5376,56.4401,56.4401,39361.0
2018-06-07 10:45:00,57.92,58.02,57.85,58.02,25920.0,56.4499,56.5473,56.3816,56.5473,25920.0
2018-06-07 10:50:00,58.02,58.02,57.95,57.98,32519.0,56.5473,56.5473,56.4791,56.5083,32519.0
2018-06-07 10:55:00,57.97,58.1,57.96,58.05,28376.0,56.4986,56.6253,56.4889,56.5766,28376.0
2018-06-07 11:00:00,58.05,58.06,57.83,57.85,29278.0,56.5766,56.5863,56.3621,56.3816,29278.0
2018-06-07 11:05:00,57.84,57.9,57.83,57.89,12618.0,56.3719,56.4304,56.3621,56.4206,12618.0
2018-06-07 11:10:00,57.9,58.02,57.9,58.01,15372.0,56.4304,56.5473,56.4304,56.5376,15372.0
2018-06-07 11:15:00,58.01,58.02,57.93,57.97,14004.0,56.5376,56.5473,56.4596,56.4986,14004.0
2018-06-07 11:20:00,57.97,58.0,57.96,57.99,14091.0,56.4986,56.5278,56.4889,56.5181,14091.0
2018-06-07 11:25:00,58.0,58.02,57.95,57.98,9642.0,56.5278,56.5473,56.4791,56.5083,9642.0
2018-06-07 11:30:00,57.98,57.99,57.93,57.96,12764.0,56.5083,56.5181,56.4596,56.4889,12764.0
2018-06-07 11:35:00,57.96,58.02,57.93,58.02,7150.0,56.4889,56.5473,56.4596,56.5473,7150.0
2018-06-07 11:40:00,58.02,58.02,57.91,57.91,19899.0,56.5473,56.5473,56.4401,56.4401,19899.0
2018-06-07 11:45:00,57.92,57.93,57.87,57.88,14890.0,56.4499,56.4596,56.4011,56.4109,14890.0
2018-06-07 11:50:00,57.87,57.88,57.81,57.85,16758.0,56.4011,56.4109,56.3427,56.3816,16758.0
2018-06-07 11:55:00,57.86,57.95,57.86,57.95,46638.0,56.3914,56.4791,56.3914,56.4791,46638.0
2018-06-07 12:00:00,57.93,57.97,57.91,57.97,47456.0,56.4596,56.4986,56.4401,56.4986,47456.0
2018-06-07 12:05:00,57.95,58.08,57.95,58.03,58288.0,56.4791,56.6058,56.4791,56.5571,58288.0
2018-06-07 12:10:00,58.03,58.04,57.97,57.98,21469.0,56.5571,56.5668,56.4986,56.5083,21469.0
2018-06-07 12:15:00,57.98,58.02,57.98,58.02,12674.0,56.5083,56.5473,56.5083,56.5473,12674.0
2018-06-07 12:20:00,58.02,58.06,57.77,57.99,119682.0,56.5473,56.5863,56.3037,56.5181,119682.0
2018-06-07 12:25:00,58.0,58.03,57.91,57.97,32686.0,56.5278,56.5571,56.4401,56.4986,32686.0
2018-06-07 12:30:00,57.96,57.96,57.82,57.83,19357.0,56.4889,56.4889,56.3524,56.3621,19357.0
2018-06-07 12:35:00,57.83,57.87,57.81,57.86,17494.0,56.3621,56.4011,56.3427,56.3914,17494.0
2018-06-07 12:40:00,57.87,57.88,57.84,57.85,9646.0,56.4011,56.4109,56.3719,56.3816,9646.0
2018-06-07 12:45:00,57.86,57.92,57.81,57.91,37382.0,56.3914,56.4499,56.3427,56.4401,37382.0
2018-06-07 12:50:00,57.92,58.0,57.88,57.99,44915.0,56.4499,56.5278,56.4109,56.5181,44915.0
2018-06-07 12:55:00,58.0,58.01,57.88,57.99,20490.0,56.5278,56.5376,56.4109,56.5181,20490.0
2018-06-07 13:00:00,57.96,57.98,57.94,57.94,13453.0,56.4889,56.5083,56.4694,56.4694,13453.0
2018-06-07 13:05:00,57.96,57.96,57.88,57.89,18355.0,56.4889,56.4889,56.4109,56.4206,18355.0
2018-06-07 13:10:00,57.89,57.95,57.87,57.91,21112.0,56.4206,56.4791,56.4011,56.4401,21112.0
2018-06-07 13:15:00,57.91,57.91,57.84,57.9,31204.0,56.4401,56.4401,56.3719,56.4304,31204.0
2018-06-07 13:20:00,57.89,57.89,57.85,57.87,6118.0,56.4206,56.4206,56.3816,56.4011,6118.0
2018-06-07 13:25:00,57.88,57.88,57.78,57.78,6333.0,56.4109,56.4109,56.3134,56.3134,6333.0
2018-06-07 13:30:00,57.79,57.8,57.75,57.77,10874.0,56.3232,56.3329,56.2842,56.3037,10874.0
2018-06-07 13:35:00,57.74,57.78,57.72,57.78,15892.0,56.2744,56.3134,56.2549,56.3134,15892.0
2018-06-07 13:40:00,57.79,57.83,57.78,57.82,9241.0,56.3232,56.3621,56.3134,56.3524,9241.0
2018-06-07 13:45:00,57.82,57.87,57.79,57.85,10701.0,56.3524,56.4011,56.3232,56.3816,10701.0
2018-06-07 13:50:00,57.83,57.88,57.8,57.81,19238.0,56.3621,56.4109,56.3329,56.3427,19238.0
2018-06-07 13:55:00,57.82,57.83,57.75,57.77,8765.0,56.3524,56.3621,56.2842,56.3037,8765.0
2018-06-07 14:00:00,57.76,57.8,57.73,57.8,8500.0,56.2939,56.3329,56.2647,56.3329,8500.0
2018-06-07 14:05:00,57.79,57.84,57.78,57.82,10632.0,56.3232,56.3719,56.3134,56.3524,10632.0
2018-06-07 14:10:00,57.82,57.83,57.79,57.82,8630.0,56.3524,56.3621,56.3232,56.3524,8630.0
2018-06-07 14:15:00,57.82,57.83,57.79,57.81,10776.0,56.3524,56.3621,56.3232,56.3427,10776.0
2018-06-07 14:20:00,57.81,57.81,57.77,57.79,12740.0,56.3427,56.3427,56.3037,56.3232,12740.0
2018-06-07 14:25:00,57.8,57.8,57.67,57.73,20082.0,56.3329,56.3329,56.2062,56.2647,20082.0
2018-06-07 14:30:00,57.71,57.72,57.59,57.66,17465.0,56.2452,56.2549,56.1282,56.1965,17465.0
2018-06-07 14:35:00,57.66,57.69,57.64,57.68,9076.0,56.1965,56.2257,56.177,56.216,9076.0
2018-06-07 14:40:00,57.68,57.69,57.65,57.69,17298.0,56.216,56.2257,56.1867,56.2257,17298.0
2018-06-07 14:45:00,57.68,57.72,57.67,57.7,8771.0,56.216,56.2549,56.2062,56.2354,8771.0
2018-06-07 14:50:00,57.7,57.75,57.7,57.72,8862.0,56.2354,56.2842,56.2354,56.2549,8862.0
2018-06-07 14:55:00,57.72,57.73,57.67,57.67,14258.0,56.2549,56.2647,56.2062,56.2062,14258.0
2018-06-07 15:00:00,57.67,57.68,57.65,57.66,9100.0,56.2062,56.216,56.1867,56.1965,9100.0
2018-06-07 15:05:00,57.66,57.67,57.59,57.59,12300.0,56.1965,56.2062,56.1282,56.1282,12300.0
2018-06-07 15:10:00,57.6,57.65,57.58,57.63,11792.0,56.138,56.1867,56.1185,56.1672,11792.0
2018-06-07 15:15:00,57.63,57.65,57.56,57.57,13400.0,56.1672,56.1867,56.099,56.1087,13400.0
2018-06-07 15:20:00,57.57,57.64,57.57,57.64,26539.0,56.1087,56.177,56.1087,56.177,26539.0
2018-06-07 15:25:00,57.63,57.66,57.62,57.65,11973.0,56.1672,56.1965,56.1575,56.1867,11973.0
2018-06-07 15:30:00,57.65,57.65,57.59,57.59,17837.0,56.1867,56.1867,56.1282,56.1282,17837.0
2018-06-07 15:35:00,57.59,57.74,57.59,57.71,33809.0,56.1282,56.2744,56.1282,56.2452,33809.0
2018-06-07 15:40:00,57.71,57.74,57.61,57.62,32862.0,56.2452,56.2744,56.1477,56.1575,32862.0
2018-06-07 15:45:00,57.62,57.64,57.58,57.61,35276.0,56.1575,56.177,56.1185,56.1477,35276.0
2018-06-07 15:50:00,57.61,57.69,57.61,57.66,38140.0,56.1477,56.2257,56.1477,56.1965,38140.0
2018-06-07 15:55:00,57.66,57.74,57.62,57.72,144962.0,56.1965,56.2744,56.1575,56.2549,144962.0
2018-06-08 09:30:00,57.24,57.56,57.23,57.45,64111.0,55.7871,56.099,55.7774,55.9918,64111.0
2018-06-08 09:35:00,57.45,57.47,57.15,57.32,33996.0,55.9918,56.0113,55.6994,55.8651,33996.0
2018-06-08 09:40:00,57.3,57.31,57.21,57.23,21251.0,55.8456,55.8553,55.7579,55.7774,21251.0
2018-06-08 09:45:00,57.21,57.21,57.07,57.12,20659.0,55.7579,55.7579,55.6214,55.6702,20659.0
2018-06-08 09:50:00,57.14,57.17,57.05,57.17,20893.0,55.6897,55.7189,55.6019,55.7189,20893.0
2018-06-08 09:55:00,57.15,57.2,57.07,57.19,11982.0,55.6994,55.7481,55.6214,55.7384,11982.0
2018-06-08 10:00:00,57.19,57.25,57.07,57.11,24651.0,55.7384,55.7969,55.6214,55.6604,24651.0
2018-06-08 10:05:00,57.09,57.12,57.01,57.01,26872.0,55.6409,55.6702,55.563,55.563,26872.0
2018-06-08 10:10:00,57.01,57.13,57.01,57.1,32806.0,55.563,55.6799,55.563,55.6507,32806.0
2018-06-08 10:15:00,57.06,57.07,56.97,57.03,31635.0,55.6117,55.6214,55.524,55.5825,31635.0
2018-06-08 10:20:00,57.03,57.09,57.01,57.06,13640.0,55.5825,55.6409,55.563,55.6117,13640.0
2018-06-08 10:25:00,57.05,57.05,56.93,56.94,23303.0,55.6019,55.6019,55.485,55.4947,23303.0
2018-06-08 10:30:00,56.93,56.97,56.88,56.93,27638.0,55.485,55.524,55.4363,55.485,27638.0
2018-06-08 10:35:00,56.95,57.09,56.95,57.01,15394.0,55.5045,55.6409,55.5045,55.563,15394.0
2018-06-08 10:40:00,56.98,57.01,56.92,56.93,22936.0,55.5337,55.563,55.4752,55.485,22936.0
2018-06-08 10:45:00,56.92,56.97,56.9,56.91,26990.0,55.4752,55.524,55.4558,55.4655,26990.0
2018-06-08 10:50:00,56.9,56.99,56.9,56.99,15588.0,55.4558,55.5435,55.4558,55.5435,15588.0
2018-06-08 10:55:00,56.98,57.07,56.97,56.99,18595.0,55.5337,55.6214,55.524,55.5435,18595.0
2018-06-08 11:00:00,56.99,57.0,56.92,56.97,16585.0,55.5435,55.5532,55.4752,55.524,16585.0
2018-06-08 11:05:00,56.96,57.0,56.94,56.99,14638.0,55.5142,55.5532,55.4947,55.5435,14638.0
2018-06-08 11:10:00,56.99,57.07,56.98,57.06,20783.0,55.5435,55.6214,55.5337,55.6117,20783.0
2018-06-08 11:15:00,57.06,57.42,57.05,57.2,74648.0,55.6117,55.9626,55.6019,55.7481,74648.0
2018-06-08 11:20:00,57.17,57.18,57.04,57.06,40965.0,55.7189,55.7286,55.5922,55.6117,40965.0
2018-06-08 11:25:00,57.07,57.12,57.06,57.1,20463.0,55.6214,55.6702,55.6117,55.6507,20463.0
2018-06-08 11:30:00,57.1,57.24,57.06,57.22,28392.0,55.6507,55.7871,55.6117,55.7676,28392.0
2018-06-08 11:35:00,57.22,57.24,57.15,57.16,19554.0,55.7676,55.7871,55.6994,55.7092,19554.0
2018-06-08 11:40:00,57.14,57.16,57.11,57.13,13031.0,55.6897,55.7092,55.6604,55.6799,13031.0
2018-06-08 11:45:00,57.13,57.14,57.08,57.13,15095.0,55.6799,55.6897,55.6312,55.6799,15095.0
2018-06-08 11:50:00,57.13,57.19,57.13,57.19,14868.0,55.6799,55.7384,55.6799,55.7384,14868.0
2018-06-08 11:55:00,57.19,57.19,57.13,57.14,15666.0,55.7384,55.7384,55.6799,55.6897,15666.0
2018-06-08 12:00:00,57.15,57.18,57.15,57.17,19653.0,55.6994,55.7286,55.6994,55.7189,19653.0
2018-06-08 12:05:00,57.17,57.18,57.15,57.17,8634.0,55.7189,55.7286,55.6994,55.7189,8634.0
2018-06-08 12:10:00,57.17,57.18,57.16,57.17,7042.0,55.7189,55.7286,55.7092,55.7189,7042.0
2018-06-08 12:15:00,57.17,57.24,57.17,57.22,21276.0,55.7189,55.7871,55.7189,55.7676,21276.0
2018-06-08 12:20:00,57.22,57.28,57.22,57.25,11648.0,55.7676,55.8261,55.7676,55.7969,11648.0
2018-06-08 12:25:00,57.24,57.27,57.23,57.27,5100.0,55.7871,55.8164,55.7774,55.8164,5100.0
2018-06-08 12:30:00,57.28,57.3,57.25,57.3,8864.0,55.8261,55.8456,55.7969,55.8456,8864.0
2018-06-08 12:35:00,57.3,57.31,57.25,57.25,8148.0,55.8456,55.8553,55.7969,55.7969,8148.0
2018-06-08 12:40:00,57.25,57.27,57.24,57.27,9023.0,55.7969,55.8164,55.7871,55.8164,9023.0
2018-06-08 12:45:00,57.27,57.27,57.25,57.26,4150.0,55.8164,55.8164,55.7969,55.8066,4150.0
2018-06-08 12:50:00,57.25,57.3,57.24,57.29,14174.0,55.7969,55.8456,55.7871,55.8359,14174.0
2018-06-08 12:55:00,57.28,57.29,57.27,57.29,10415.0,55.8261,55.8359,55.8164,55.8359,10415.0
2018-06-08 13:00:00,57.28,57.29,57.26,57.26,12296.0,55.8261,55.8359,55.8066,55.8066,12296.0
2018-06-08 13:05:00,57.26,57.28,57.24,57.28,14049.0,55.8066,55.8261,55.7871,55.8261,14049.0
2018-06-08 13:10:00,57.28,57.34,57.27,57.33,17128.0,55.8261,55.8846,55.8164,55.8748,17128.0
2018-06-08 13:15:00,57.34,57.34,57.26,57.29,30774.0,55.8846,55.8846,55.8066,55.8359,30774.0
2018-06-08 13:20:00,57.29,57.32,57.28,57.32,13940.0,55.8359,55.8651,55.8261,55.8651,13940.0
2018-06-08 13:25:00,57.33,57.34,57.29,57.3,9553.0,55.8748,55.8846,55.8359,55.8456,9553.0
2018-06-08 13:30:00,57.3,57.33,57.29,57.33,7473.0,55.8456,55.8748,55.8359,55.8748,7473.0
2018-06-08 13:35:00,57.33,57.33,57.28,57.3,8955.0,55.8748,55.8748,55.8261,55.8456,8955.0
2018-06-08 13:40:00,57.3,57.33,57.28,57.28,12460.0,55.8456,55.8748,55.8261,55.8261,12460.0
2018-06-08 13:45:00,57.28,57.32,57.28,57.3,33413.0,55.8261,55.8651,55.8261,55.8456,33413.0
2018-06-08 13:50:00,57.3,57.45,57.28,57.44,45947.0,55.8456,55.9918,55.8261,55.982,45947.0
2018-06-08 13:55:00,57.45,57.5,57.44,57.48,20172.0,55.9918,56.0405,55.982,56.021,20172.0
2018-06-08 14:00:00,57.48,57.48,57.44,57.45,17866.0,56.021,56.021,55.982,55.9918,17866.0
2018-06-08 14:05:00,57.45,57.46,57.4,57.41,11535.0,55.9918,56.0015,55.9431,55.9528,11535.0
2018-06-08 14:10:00,57.41,57.49,57.4,57.49,20454.0,55.9528,56.0308,55.9431,56.0308,20454.0
2018-06-08 14:15:00,57.5,57.53,57.48,57.5,20095.0,56.0405,56.0698,56.021,56.0405,20095.0
2018-06-08 14:20:00,57.5,57.5,57.46,57.47,9876.0,56.0405,56.0405,56.0015,56.0113,9876.0
2018-06-08 14:25:00,57.47,57.48,57.46,57.46,4127.0,56.0113,56.021,56.0015,56.0015,4127.0
2018-06-08 14:30:00,57.46,57.52,57.43,57.52,21067.0,56.0015,56.06,55.9723,56.06,21067.0
2018-06-08 14:35:00,57.52,57.56,57.51,57.55,14348.0,56.06,56.099,56.0503,56.0893,14348.0
2018-06-08 14:40:00,57.55,57.56,57.52,57.55,15914.0,56.0893,56.099,56.06,56.0893,15914.0
2018-06-08 14:45:00,57.56,57.61,57.55,57.55,18327.0,56.099,56.1477,56.0893,56.0893,18327.0
2018-06-08 14:50:00,57.56,57.57,57.54,57.56,13724.0,56.099,56.1087,56.0795,56.099,13724.0
2018-06-08 14:55:00,57.55,57.56,57.53,57.53,10334.0,56.0893,56.099,56.0698,56.0698,10334.0
2018-06-08 15:00:00,57.54,57.6,57.53,57.6,11505.0,56.0795,56.138,56.0698,56.138,11505.0
2018-06-08 15:05:00,57.6,57.65,57.57,57.64,35318.0,56.138,56.1867,56.1087,56.177,35318.0
2018-06-08 15:10:00,57.64,57.7,57.64,57.7,29556.0,56.177,56.2354,56.177,56.2354,29556.0
2018-06-08 15:15:00,57.7,57.7,57.64,57.64,23329.0,56.2354,56.2354,56.177,56.177,23329.0
2018-06-08 15:20:00,57.65,57.71,57.65,57.7,43265.0,56.1867,56.2452,56.1867,56.2354,43265.0
2018-06-08 15:25:00,57.7,57.77,57.68,57.77,35532.0,56.2354,56.3037,56.216,56.3037,35532.0
2018-06-08 15:30:00,57.78,57.81,57.76,57.78,47084.0,56.3134,56.3427,56.2939,56.3134,47084.0
2018-06-08 15:35:00,57.77,57.82,57.77,57.82,45875.0,56.3037,56.3524,56.3037,56.3524,45875.0
2018-06-08 15:40:00,57.82,57.87,57.79,57.81,49002.0,56.3524,56.4011,56.3232,56.3427,49002.0
2018-06-08 15:45:00,57.8,57.85,57.79,57.85,86465.0,56.3329,56.3816,56.3232,56.3816,86465.0
2018-06-08 15:50:00,57.85,57.85,57.74,57.74,90147.0,56.3816,56.3816,56.2744,56.2744,90147.0
2018-06-08 15:55:00,57.75,57.78,57.69,57.7,226736.0,56.2842,56.3134,56.2257,56.2354,226736.0
2018-06-11 09:30:00,57.5,57.54,57.31,57.38,124646.0,56.0405,56.0795,55.8553,55.9236,124646.0
2018-06-11 09:35:00,57.41,57.46,57.35,57.46,79694.0,55.9528,56.0015,55.8943,56.0015,79694.0
2018-06-11 09:40:00,57.46,57.72,57.46,57.71,47766.0,56.0015,56.2549,56.0015,56.2452,47766.0
2018-06-11 09:45:00,57.72,57.74,57.63,57.73,39369.0,56.2549,56.2744,56.1672,56.2647,39369.0
2018-06-11 09:50:00,57.72,57.72,57.61,57.65,14716.0,56.2549,56.2549,56.1477,56.1867,14716.0
2018-06-11 09:55:00,57.66,57.7,57.6,57.7,23782.0,56.1965,56.2354,56.138,56.2354,23782.0
2018-06-11 10:00:00,57.71,57.74,57.68,57.68,39203.0,56.2452,56.2744,56.216,56.216,39203.0
2018-06-11 10:05:00,57.68,57.7,57.61,57.63,41608.0,56.216,56.2354,56.1477,56.1672,41608.0
2018-06-11 10:10:00,57.64,57.78,57.62,57.77,28306.0,56.177,56.3134,56.1575,56.3037,28306.0
2018-06-11 10:15:00,57.79,57.85,57.73,57.83,18739.0,56.3232,56.3816,56.2647,56.3621,18739.0
2018-06-11 10:20:00,57.84,57.87,57.83,57.87,12839.0,56.3719,56.4011,56.3621,56.4011,12839.0
2018-06-11 10:25:00,57.87,57.9,57.73,57.75,33600.0,56.4011,56.4304,56.2647,56.2842,33600.0
2018-06-11 10:30:00,57.75,57.92,57.74,57.89,36084.0,56.2842,56.4499,56.2744,56.4206,36084.0
2018-06-11 10:35:00,57.89,57.97,57.85,57.86,13774.0,56.4206,56.4986,56.3816,56.3914,13774.0
2018-06-11 10:40:00,57.83,57.89,57.77,57.78,28981.0,56.3621,56.4206,56.3037,56.3134,28981.0
2018-06-11 10:45:00,57.77,57.8,57.74,57.79,36615.0,56.3037,56.3329,56.2744,56.3232,36615.0
2018-06-11 10:50:00,57.78,57.83,57.73,57.78,28411.0,56.3134,56.3621,56.2647,56.3134,28411.0
2018-06-11 10:55:00,57.77,57.79,57.67,57.7,30674.0,56.3037,56.3232,56.2062,56.2354,30674.0
2018-06-11 11:00:00,57.71,57.77,57.71,57.75,17959.0,56.2452,56.3037,56.2452,56.2842,17959.0
2018-06-11 11:05:00,57.75,57.75,57.65,57.69,18846.0,56.2842,56.2842,56.1867,56.2257,18846.0
2018-06-11 11:10:00,57.69,57.71,57.65,57.68,22397.0,56.2257,56.2452,56.1867,56.216,22397.0
2018-06-11 11:15:00,57.68,57.69,57.57,57.57,25249.0,56.216,56.2257,56.1087,56.1087,25249.0
2018-06-11 11:20:00,57.58,57.75,57.57,57.71,20987.0,56.1185,56.2842,56.1087,56.2452,20987.0
2018-06-11 11:25:00,57.72,57.75,57.66,57.74,18318.0,56.2549,56.2842,56.1965,56.2744,18318.0
2018-06-11 11:30:00,57.73,57.86,57.73,57.84,17185.0,56.2647,56.3914,56.2647,56.3719,17185.0
2018-06-11 11:35:00,57.84,57.84,57.67,57.67,38522.0,56.3719,56.3719,56.2062,56.2062,38522.0
2018-06-11 11:40:00,57.69,57.76,57.67,57.74,33049.0,56.2257,56.2939,56.2062,56.2744,33049.0
2018-06-11 11:45:00,57.75,57.8,57.74,57.75,20030.0,56.2842,56.3329,56.2744,56.2842,20030.0
2018-06-11 11:50:00,57.76,57.85,57.75,57.84,16940.0,56.2939,56.3816,56.2842,56.3719,16940.0
2018-06-11 11:55:00,57.85,57.9,57.81,57.88,34984.0,56.3816,56.4304,56.3427,56.4109,34984.0
2018-06-11 12:00:00,57.89,57.9,57.83,57.83,28823.0,56.4206,56.4304,56.3621,56.3621,28823.0
2018-06-11 12:05:00,57.84,57.88,57.84,57.87,5541.0,56.3719,56.4109,56.3719,56.4011,5541.0
2018-06-11 12:10:00,57.86,57.88,57.82,57.84,20146.0,56.3914,56.4109,56.3524,56.3719,20146.0
2018-06-11 12:15:00,57.83,57.86,57.82,57.85,5762.0,56.3621,56.3914,56.3524,56.3816,5762.0
2018-06-11 12:20:00,57.85,57.86,57.8,57.8,13806.0,56.3816,56.3914,56.3329,56.3329,13806.0
2018-06-11 12:25:00,57.8,57.83,57.78,57.8,10905.0,56.3329,56.3621,56.3134,56.3329,10905.0
2018-06-11 12:30:00,57.8,57.82,57.78,57.8,19240.0,56.3329,56.3524,56.3134,56.3329,19240.0
2018-06-11 12:35:00,57.79,57.8,57.71,57.74,17963.0,56.3232,56.3329,56.2452,56.2744,17963.0
2018-06-11 12:40:00,57.75,57.79,57.74,57.78,11497.0,56.2842,56.3232,56.2744,56.3134,11497.0
2018-06-11 12:45:00,57.79,57.83,57.78,57.83,10931.0,56.3232,56.3621,56.3134,56.3621,10931.0
2018-06-11 12:50:00,57.83,57.86,57.81,57.86,15023.0,56.3621,56.3914,56.3427,56.3914,15023.0
2018-06-11 12:55:00,57.86,57.88,57.85,57.88,15050.0,56.3914,56.4109,56.3816,56.4109,15050.0
2018-06-11 13:00:00,57.89,57.91,57.88,57.88,31705.0,56.4206,56.4401,56.4109,56.4109,31705.0
2018-06-11 13:05:00,57.88,57.9,57.87,57.89,9249.0,56.4109,56.4304,56.4011,56.4206,9249.0
2018-06-11 13:10:00,57.89,57.89,57.88,57.88,4090.0,56.4206,56.4206,56.4109,56.4109,4090.0
2018-06-11 13:15:00,57.89,57.92,57.89,57.92,7161.0,56.4206,56.4499,56.4206,56.4499,7161.0
2018-06-11 13:20:00,57.92,57.94,57.9,57.92,5571.0,56.4499,56.4694,56.4304,56.4499,5571.0
2018-06-11 13:25:00,57.91,57.96,57.91,57.93,5255.0,56.4401,56.4889,56.4401,56.4596,5255.0
2018-06-11 13:30:00,57.93,57.93,57.89,57.9,2500.0,56.4596,56.4596,56.4206,56.4304,2500.0
2018-06-11 13:35:00,57.89,57.9,57.86,57.88,5487.0,56.4206,56.4304,56.3914,56.4109,5487.0
2018-06-11 13:40:00,57.88,57.89,57.85,57.86,2942.0,56.4109,56.4206,56.3816,56.3914,2942.0
2018-06-11 13:45:00,57.86,57.86,57.82,57.84,8596.0,56.3914,56.3914,56.3524,56.3719,8596.0
2018-06-11 13:50:00,57.85,57.85,57.81,57.82,8362.0,56.3816,56.3816,56.3427,56.3524,8362.0
2018-06-11 13:55:00,57.82,57.84,57.81,57.84,12140.0,56.3524,56.3719,56.3427,56.3719,12140.0
2018-06-11 14:00:00,57.84,57.84,57.81,57.84,10142.0,56.3719,56.3719,56.3427,56.3719,10142.0
2018-06-11 14:05:00,57.83,57.83,57.79,57.79,6800.0,56.3621,56.3621,56.3232,56.3232,6800.0
2018-06-11 14:10:00,57.79,57.81,57.78,57.81,14162.0,56.3232,56.3427,56.3134,56.3427,14162.0
2018-06-11 14:15:00,57.79,57.83,57.78,57.83,20543.0,56.3232,56.3621,56.3134,56.3621,20543.0
2018-06-11 14:20:00,57.82,57.85,57.81,57.82,17159.0,56.3524,56.3816,56.3427,56.3524,17159.0
2018-06-11 14:25:00,57.83,57.85,57.8,57.8,4680.0,56.3621,56.3816,56.3329,56.3329,4680.0
2018-06-11 14:30:00,57.81,57.82,57.78,57.81,29238.0,56.3427,56.3524,56.3134,56.3427,29238.0
2018-06-11 14:35:00,57.8,57.9,57.8,57.88,50021.0,56.3329,56.4304,56.3329,56.4109,50021.0
2018-06-11 14:40:00,57.88,57.96,57.85,57.87,31732.0,56.4109,56.4889,56.3816,56.4011,31732.0
2018-06-11 14:45:00,57.87,57.88,57.84,57.85,31473.0,56.4011,56.4109,56.3719,56.3816,31473.0
2018-06-11 14:50:00,57.86,57.91,57.85,57.9,24822.0,56.3914,56.4401,56.3816,56.4304,24822.0
2018-06-11 14:55:00,57.89,57.91,57.86,57.9,20353.0,56.4206,56.4401,56.3914,56.4304,20353.0
2018-06-11 15:00:00,57.9,57.91,57.88,57.88,33245.0,56.4304,56.4401,56.4109,56.4109,33245.0
2018-06-11 15:05:00,57.89,57.9,57.88,57.89,23309.0,56.4206,56.4304,56.4109,56.4206,23309.0
2018-06-11 15:10:00,57.9,57.9,57.89,57.9,9913.0,56.4304,56.4304,56.4206,56.4304,9913.0
2018-06-11 15:15:00,57.9,57.91,57.89,57.9,23499.0,56.4304,56.4401,56.4206,56.4304,23499.0
2018-06-11 15:20:00,57.9,57.95,57.89,57.93,23830.0,56.4304,56.4791,56.4206,56.4596,23830.0
2018-06-11 15:25:00,57.94,58.04,57.93,58.0,29220.0,56.4694,56.5668,56.4596,56.5278,29220.0
2018-06-11 15:30:00,58.01,58.05,58.0,58.03,20995.0,56.5376,56.5766,56.5278,56.5571,20995.0
2018-06-11 15:35:00,58.03,58.07,58.03,58.06,31752.0,56.5571,56.5961,56.5571,56.5863,31752.0
2018-06-11 15:40:00,58.06,58.08,58.01,58.02,31902.0,56.5863,56.6058,56.5376,56.5473,31902.0
2018-06-11 15:45:00,58.02,58.02,57.96,57.98,40026.0,56.5473,56.5473,56.4889,56.5083,40026.0
2018-06-11 15:50:00,57.97,57.97,57.88,57.9,85210.0,56.4986,56.4986,56.4109,56.4304,85210.0
2018-06-11 15:55:00,57.88,58.0,57.87,57.88,133105.0,56.4109,56.5278,56.4011,56.4109,133105.0
2018-06-12 09:30:00,57.81,57.96,57.72,57.93,76652.0,56.3427,56.4889,56.2549,56.4596,76652.0
2018-06-12 09:35:00,57.89,58.13,57.81,58.04,28634.0,56.4206,56.6545,56.3427,56.5668,28634.0
2018-06-12 09:40:00,57.99,58.05,57.75,57.78,21208.0,56.5181,56.5766,56.2842,56.3134,21208.0
2018-06-12 09:45:00,57.8,57.96,57.79,57.84,12229.0,56.3329,56.4889,56.3232,56.3719,12229.0
2018-06-12 09:50:00,57.85,57.91,57.85,57.91,4710.0,56.3816,56.4401,56.3816,56.4401,4710.0
2018-06-12 09:55:00,57.94,57.97,57.84,57.84,5764.0,56.4694,56.4986,56.3719,56.3719,5764.0
2018-06-12 10:00:00,57.9,57.93,57.82,57.91,12914.0,56.4304,56.4596,56.3524,56.4401,12914.0
2018-06-12 10:05:00,57.9,57.92,57.88,57.88,5500.0,56.4304,56.4499,56.4109,56.4109,5500.0
2018-06-12 10:10:00,57.87,57.95,57.86,57.93,6000.0,56.4011,56.4791,56.3914,56.4596,6000.0
2018-06-12 10:15:00,57.91,57.92,57.79,57.81,12090.0,56.4401,56.4499,56.3232,56.3427,12090.0
2018-06-12 10:20:00,57.79,57.91,57.79,57.86,14700.0,56.3232,56.4401,56.3232,56.3914,14700.0
2018-06-12 10:25:00,57.84,57.99,57.84,57.99,15206.0,56.3719,56.5181,56.3719,56.5181,15206.0
2018-06-12 10:30:00,58.0,58.12,57.98,58.1,19671.0,56.5278,56.6448,56.5083,56.6253,19671.0
2018-06-12 10:35:00,58.1,58.1,57.98,57.99,8814.0,56.6253,56.6253,56.5083,56.5181,8814.0
2018-06-12 10:40:00,57.99,58.09,57.99,58.07,19770.0,56.5181,56.6156,56.5181,56.5961,19770.0
2018-06-12 10:45:00,58.07,58.08,58.01,58.01,8960.0,56.5961,56.6058,56.5376,56.5376,8960.0
2018-06-12 10:50:00,58.02,58.05,57.97,57.99,8002.0,56.5473,56.5766,56.4986,56.5181,8002.0
2018-06-12 10:55:00,57.96,57.97,57.91,57.92,62418.0,56.4889,56.4986,56.4401,56.4499,62418.0
2018-06-12 11:00:00,57.92,57.94,57.9,57.91,14941.0,56.4499,56.4694,56.4304,56.4401,14941.0
2018-06-12 11:05:00,57.91,57.95,57.9,57.92,7201.0,56.4401,56.4791,56.4304,56.4499,7201.0
2018-06-12 11:10:00,57.92,57.95,57.91,57.93,7839.0,56.4499,56.4791,56.4401,56.4596,7839.0
2018-06-12 11:15:00,57.93,57.94,57.89,57.91,42713.0,56.4596,56.4694,56.4206,56.4401,42713.0
2018-06-12 11:20:00,57.9,57.94,57.87,57.91,20714.0,56.4304,56.4694,56.4011,56.4401,20714.0
2018-06-12 11:25:00,57.9,57.91,57.86,57.86,9038.0,56.4304,56.4401,56.3914,56.3914,9038.0
2018-06-12 11:30:00,57.87,57.92,57.87,57.9,8756.0,56.4011,56.4499,56.4011,56.4304,8756.0
2018-06-12 11:35:00,57.89,57.97,57.89,57.97,6296.0,56.4206,56.4986,56.4206,56.4986,6296.0
2018-06-12 11:40:00,57.97,57.99,57.89,57.89,36940.0,56.4986,56.5181,56.4206,56.4206,36940.0
2018-06-12 11:45:00,57.91,57.95,57.84,57.9,26427.0,56.4401,56.4791,56.3719,56.4304,26427.0
2018-06-12 11:50:00,57.88,57.91,57.88,57.89,13266.0,56.4109,56.4401,56.4109,56.4206,13266.0
2018-06-12 11:55:00,57.9,57.94,57.88,57.89,41530.0,56.4304,56.4694,56.4109,56.4206,41530.0
2018-06-12 12:00:00,57.88,57.92,57.86,57.89,66867.0,56.4109,56.4499,56.3914,56.4206,66867.0
2018-06-12 12:05:00,57.89,58.01,57.89,57.99,17557.0,56.4206,56.5376,56.4206,56.5181,17557.0
2018-06-12 12:10:00,57.99,58.03,57.99,58.01,14955.0,56.5181,56.5571,56.5181,56.5376,14955.0
2018-06-12 12:15:00,58.02,58.1,58.02,58.08,30834.0,56.5473,56.6253,56.5473,56.6058,30834.0
2018-06-12 12:20:00,58.08,58.09,58.05,58.07,7717.0,56.6058,56.6156,56.5766,56.5961,7717.0
2018-06-12 12:25:00,58.07,58.09,58.01,58.06,11634.0,56.5961,56.6156,56.5376,56.5863,11634.0
2018-06-12 12:30:00,58.05,58.06,58.03,58.06,11847.0,56.5766,56.5863,56.5571,56.5863,11847.0
2018-06-12 12:35:00,58.06,58.07,58.0,58.0,14304.0,56.5863,56.5961,56.5278,56.5278,14304.0
2018-06-12 12:40:00,58.01,58.01,57.97,57.99,7565.0,56.5376,56.5376,56.4986,56.5181,7565.0
2018-06-12 12:45:00,58.0,58.03,58.0,58.02,5375.0,56.5278,56.5571,56.5278,56.5473,5375.0
2018-06-12 12:50:00,58.01,58.09,58.0,58.08,26548.0,56.5376,56.6156,56.5278,56.6058,26548.0
2018-06-12 12:55:00,58.08,58.09,58.04,58.05,10185.0,56.6058,56.6156,56.5668,56.5766,10185.0
2018-06-12 13:00:00,58.04,58.04,58.01,58.02,6250.0,56.5668,56.5668,56.5376,56.5473,6250.0
2018-06-12 13:05:00,58.01,58.02,57.91,57.92,23916.0,56.5376,56.5473,56.4401,56.4499,23916.0
2018-06-12 13:10:00,57.91,57.91,57.87,57.87,22393.0,56.4401,56.4401,56.4011,56.4011,22393.0
2018-06-12 13:15:00,57.88,57.99,57.88,57.96,19906.0,56.4109,56.5181,56.4109,56.4889,19906.0
2018-06-12 13:20:00,57.96,57.99,57.93,57.99,7500.0,56.4889,56.5181,56.4596,56.5181,7500.0
2018-06-12 13:25:00,57.99,57.99,57.96,57.99,9180.0,56.5181,56.5181,56.4889,56.5181,9180.0
2018-06-12 13:30:00,57.98,58.0,57.96,57.98,8955.0,56.5083,56.5278,56.4889,56.5083,8955.0
2018-06-12 13:35:00,57.98,57.99,57.95,57.95,6922.0,56.5083,56.5181,56.4791,56.4791,6922.0
2018-06-12 13:40:00,57.95,57.97,57.91,57.92,8341.0,56.4791,56.4986,56.4401,56.4499,8341.0
2018-06-12 13:45:00,57.91,57.97,57.91,57.96,12275.0,56.4401,56.4986,56.4401,56.4889,12275.0
2018-06-12 13:50:00,57.96,58.0,57.96,58.0,41909.0,56.4889,56.5278,56.4889,56.5278,41909.0
2018-06-12 13:55:00,58.01,58.03,57.98,58.02,15400.0,56.5376,56.5571,56.5083,56.5473,15400.0
2018-06-12 14:00:00,58.02,58.02,57.99,57.99,3973.0,56.5473,56.5473,56.5181,56.5181,3973.0
2018-06-12 14:05:00,57.99,58.0,57.93,57.93,10103.0,56.5181,56.5278,56.4596,56.4596,10103.0
2018-06-12 14:10:00,57.93,57.93,57.91,57.91,3500.0,56.4596,56.4596,56.4401,56.4401,3500.0
2018-06-12 14:15:00,57.91,57.92,57.88,57.88,9818.0,56.4401,56.4499,56.4109,56.4109,9818.0
2018-06-12 14:20:00,57.88,57.88,57.84,57.84,29929.0,56.4109,56.4109,56.3719,56.3719,29929.0
2018-06-12 14:25:00,57.83,57.83,57.75,57.77,15841.0,56.3621,56.3621,56.2842,56.3037,15841.0
2018-06-12 14:30:00,57.78,57.78,57.71,57.72,21782.0,56.3134,56.3134,56.2452,56.2549,21782.0
2018-06-12 14:35:00,57.72,57.74,57.7,57.7,13343.0,56.2549,56.2744,56.2354,56.2354,13343.0
2018-06-12 14:40:00,57.7,57.73,57.66,57.73,12501.0,56.2354,56.2647,56.1965,56.2647,12501.0
2018-06-12 14:45:00,57.72,57.75,57.72,57.74,10655.0,56.2549,56.2842,56.2549,56.2744,10655.0
2018-06-12 14:50:00,57.74,57.83,57.73,57.83,4504.0,56.2744,56.3621,56.2647,56.3621,4504.0
2018-06-12 14:55:00,57.83,57.9,57.81,57.85,18549.0,56.3621,56.4304,56.3427,56.3816,18549.0
2018-06-12 15:00:00,57.86,57.89,57.85,57.88,2538.0,56.3914,56.4206,56.3816,56.4109,2538.0
2018-06-12 15:05:00,57.89,57.91,57.87,57.88,16077.0,56.4206,56.4401,56.4011,56.4109,16077.0
2018-06-12 15:10:00,57.88,57.88,57.83,57.83,13700.0,56.4109,56.4109,56.3621,56.3621,13700.0
2018-06-12 15:15:00,57.83,57.85,57.8,57.84,14763.0,56.3621,56.3816,56.3329,56.3719,14763.0
2018-06-12 15:20:00,57.84,57.93,57.84,57.91,12708.0,56.3719,56.4596,56.3719,56.4401,12708.0
2018-06-12 15:25:00,57.92,57.92,57.9,57.9,6362.0,56.4499,56.4499,56.4304,56.4304,6362.0
2018-06-12 15:30:00,57.9,57.91,57.84,57.86,15396.0,56.4304,56.4401,56.3719,56.3914,15396.0
2018-06-12 15:35:00,57.86,57.89,57.84,57.88,21437.0,56.3914,56.4206,56.3719,56.4109,21437.0
2018-06-12 15:40:00,57.88,57.91,57.87,57.91,27855.0,56.4109,56.4401,56.4011,56.4401,27855.0
2018-06-12 15:45:00,57.91,57.93,57.9,57.92,53118.0,56.4401,56.4596,56.4304,56.4499,53118.0
2018-06-12 15:50:00,57.96,58.02,57.93,57.98,48493.0,56.4889,56.5473,56.4596,56.5083,48493.0
2018-06-12 15:55:00,57.97,58.03,57.97,58.0,93241.0,56.4986,56.5571,56.4986,56.5278,93241.0
2018-06-13 09:30:00,58.89,58.98,58.4,58.47,246811.0,57.3952,57.483,56.9177,56.9859,246811.0
2018-06-13 09:35:00,58.5,58.69,58.37,58.59,134193.0,57.0151,57.2003,56.8884,57.1029,134193.0
2018-06-13 09:40:00,58.58,58.92,58.51,58.85,190754.0,57.0931,57.4245,57.0249,57.3563,190754.0
2018-06-13 09:45:00,58.84,58.89,58.54,58.57,105410.0,57.3465,57.3952,57.0541,57.0834,105410.0
2018-06-13 09:50:00,58.56,58.75,58.56,58.69,95065.0,57.0736,57.2588,57.0736,57.2003,95065.0
2018-06-13 09:55:00,58.68,58.72,58.61,58.67,125646.0,57.1906,57.2296,57.1224,57.1808,125646.0
2018-06-13 10:00:00,58.66,58.66,58.43,58.43,58993.0,57.1711,57.1711,56.9469,56.9469,58993.0
2018-06-13 10:05:00,58.44,58.62,58.27,58.57,224757.0,56.9567,57.1321,56.791,57.0834,224757.0
2018-06-13 10:10:00,58.56,58.63,58.48,58.59,78496.0,57.0736,57.1418,56.9957,57.1029,78496.0
2018-06-13 10:15:00,58.59,58.69,58.58,58.69,44703.0,57.1029,57.2003,57.0931,57.2003,44703.0
2018-06-13 10:20:00,58.69,58.81,58.65,58.81,51930.0,57.2003,57.3173,57.1613,57.3173,51930.0
2018-06-13 10:25:00,58.81,58.87,58.77,58.84,31134.0,57.3173,57.3758,57.2783,57.3465,31134.0
2018-06-13 10:30:00,58.85,58.89,58.79,58.84,41360.0,57.3563,57.3952,57.2978,57.3465,41360.0
2018-06-13 10:35:00,58.82,58.85,58.61,58.7,41284.0,57.327,57.3563,57.1224,57.2101,41284.0
2018-06-13 10:40:00,58.69,58.73,58.64,58.68,31261.0,57.2003,57.2393,57.1516,57.1906,31261.0
2018-06-13 10:45:00,58.68,58.74,58.62,58.71,27907.0,57.1906,57.2491,57.1321,57.2198,27907.0
2018-06-13 10:50:00,58.73,58.73,58.61,58.62,30933.0,57.2393,57.2393,57.1224,57.1321,30933.0
2018-06-13 10:55:00,58.63,58.67,58.62,58.67,21921.0,57.1418,57.1808,57.1321,57.1808,21921.0
2018-06-13 11:00:00,58.66,58.74,58.66,58.69,32029.0,57.1711,57.2491,57.1711,57.2003,32029.0
2018-06-13 11:05:00,58.69,58.69,58.58,58.64,19741.0,57.2003,57.2003,57.0931,57.1516,19741.0
2018-06-13 11:10:00,58.64,58.73,58.64,58.73,23657.0,57.1516,57.2393,57.1516,57.2393,23657.0
2018-06-13 11:15:00,58.72,58.89,58.71,58.88,58899.0,57.2296,57.3952,57.2198,57.3855,58899.0
2018-06-13 11:20:00,58.88,58.89,58.87,58.89,44474.0,57.3855,57.3952,57.3758,57.3952,44474.0
2018-06-13 11:25:00,58.89,58.89,58.85,58.86,71499.0,57.3952,57.3952,57.3563,57.366,71499.0
2018-06-13 11:30:00,58.87,58.9,58.8,58.84,86677.0,57.3758,57.405,57.3075,57.3465,86677.0
2018-06-13 11:35:00,58.84,58.95,58.83,58.85,61777.0,57.3465,57.4537,57.3368,57.3563,61777.0
2018-06-13 11:40:00,58.86,58.9,58.85,58.89,35714.0,57.366,57.405,57.3563,57.3952,35714.0
2018-06-13 11:45:00,58.89,58.9,58.85,58.87,55693.0,57.3952,57.405,57.3563,57.3758,55693.0
2018-06-13 11:50:00,58.86,58.87,58.8,58.83,13583.0,57.366,57.3758,57.3075,57.3368,13583.0
2018-06-13 11:55:00,58.84,58.89,58.82,58.84,17250.0,57.3465,57.3952,57.327,57.3465,17250.0
2018-06-13 12:00:00,58.84,58.87,58.82,58.84,17602.0,57.3465,57.3758,57.327,57.3465,17602.0
2018-06-13 12:05:00,58.84,58.9,58.84,58.87,36071.0,57.3465,57.405,57.3465,57.3758,36071.0
2018-06-13 12:10:00,58.87,58.9,58.87,58.89,38611.0,57.3758,57.405,57.3758,57.3952,38611.0
2018-06-13 12:15:00,58.89,58.92,58.87,58.89,31558.0,57.3952,57.4245,57.3758,57.3952,31558.0
2018-06-13 12:20:00,58.89,58.89,58.87,58.88,19486.0,57.3952,57.3952,57.3758,57.3855,19486.0
2018-06-13 12:25:00,58.88,58.89,58.87,58.89,25937.0,57.3855,57.3952,57.3758,57.3952,25937.0
2018-06-13 12:30:00,58.89,58.9,58.87,58.88,33868.0,57.3952,57.405,57.3758,57.3855,33868.0
2018-06-13 12:35:00,58.89,58.9,58.87,58.88,18892.0,57.3952,57.405,57.3758,57.3855,18892.0
2018-06-13 12:40:00,58.88,58.89,58.87,58.89,19006.0,57.3855,57.3952,57.3758,57.3952,19006.0
2018-06-13 12:45:00,58.89,58.9,58.87,58.9,13008.0,57.3952,57.405,57.3758,57.405,13008.0
2018-06-13 12:50:00,58.9,58.92,58.88,58.88,16698.0,57.405,57.4245,57.3855,57.3855,16698.0
2018-06-13 12:55:00,58.88,58.88,58.86,58.87,7800.0,57.3855,57.3855,57.366,57.3758,7800.0
2018-06-13 13:00:00,58.85,58.85,58.82,58.83,5707.0,57.3563,57.3563,57.327,57.3368,5707.0
2018-06-13 13:05:00,58.83,58.84,58.77,58.78,13220.0,57.3368,57.3465,57.2783,57.288,13220.0
2018-06-13 13:10:00,58.77,58.78,58.69,58.69,10004.0,57.2783,57.288,57.2003,57.2003,10004.0
2018-06-13 13:15:00,58.72,58.81,58.71,58.81,16244.0,57.2296,57.3173,57.2198,57.3173,16244.0
2018-06-13 13:20:00,58.8,58.82,58.8,58.81,10585.0,57.3075,57.327,57.3075,57.3173,10585.0
2018-06-13 13:25:00,58.8,58.82,58.79,58.8,34446.0,57.3075,57.327,57.2978,57.3075,34446.0
2018-06-13 13:30:00,58.81,58.84,58.81,58.84,13079.0,57.3173,57.3465,57.3173,57.3465,13079.0
2018-06-13 13:35:00,58.85,58.86,58.82,58.86,20725.0,57.3563,57.366,57.327,57.366,20725.0
2018-06-13 13:40:00,58.86,58.89,58.85,58.88,42433.0,57.366,57.3952,57.3563,57.3855,42433.0
2018-06-13 13:45:00,58.89,58.9,58.84,58.86,45948.0,57.3952,57.405,57.3465,57.366,45948.0
2018-06-13 13:50:00,58.86,58.87,58.82,58.84,15525.0,57.366,57.3758,57.327,57.3465,15525.0
2018-06-13 13:55:00,58.84,58.87,58.82,58.84,62740.0,57.3465,57.3758,57.327,57.3465,62740.0
2018-06-13 14:00:00,58.84,58.85,58.75,58.81,77544.0,57.3465,57.3563,57.2588,57.3173,77544.0
2018-06-13 14:05:00,58.8,58.81,58.65,58.68,53804.0,57.3075,57.3173,57.1613,57.1906,53804.0
2018-06-13 14:10:00,58.68,58.71,58.62,58.62,13553.0,57.1906,57.2198,57.1321,57.1321,13553.0
2018-06-13 14:15:00,58.62,58.65,58.56,58.64,49070.0,57.1321,57.1613,57.0736,57.1516,49070.0
2018-06-13 14:20:00,58.64,58.71,58.63,58.69,71771.0,57.1516,57.2198,57.1418,57.2003,71771.0
2018-06-13 14:25:00,58.7,58.72,58.63,58.65,69663.0,57.2101,57.2296,57.1418,57.1613,69663.0
2018-06-13 14:30:00,58.64,58.67,58.62,58.66,52183.0,57.1516,57.1808,57.1321,57.1711,52183.0
2018-06-13 14:35:00,58.65,58.67,58.57,58.61,18242.0,57.1613,57.1808,57.0834,57.1224,18242.0
2018-06-13 14:40:00,58.62,58.67,58.56,58.57,21338.0,57.1321,57.1808,57.0736,57.0834,21338.0
2018-06-13 14:45:00,58.55,58.57,58.37,58.38,24559.0,57.0639,57.0834,56.8884,56.8982,24559.0
2018-06-13 14:50:00,58.37,58.47,58.36,58.44,38246.0,56.8884,56.9859,56.8787,56.9567,38246.0
2018-06-13 14:55:00,58.44,58.53,58.43,58.53,19628.0,56.9567,57.0444,56.9469,57.0444,19628.0
2018-06-13 15:00:00,58.54,58.78,58.54,58.78,25837.0,57.0541,57.288,57.0541,57.288,25837.0
2018-06-13 15:05:00,58.75,58.8,58.7,58.73,21574.0,57.2588,57.3075,57.2101,57.2393,21574.0
2018-06-13 15:10:00,58.73,58.75,58.66,58.73,34827.0,57.2393,57.2588,57.1711,57.2393,34827.0
2018-06-13 15:15:00,58.73,58.78,58.7,58.76,41248.0,57.2393,57.288,57.2101,57.2685,41248.0
2018-06-13 15:20:00,58.74,58.74,58.69,58.69,27263.0,57.2491,57.2491,57.2003,57.2003,27263.0
2018-06-13 15:25:00,58.68,58.71,58.5,58.54,35987.0,57.1906,57.2198,57.0151,57.0541,35987.0
2018-06-13 15:30:00,58.54,58.58,58.49,58.58,45026.0,57.0541,57.0931,57.0054,57.0931,45026.0
2018-06-13 15:35:00,58.58,58.58,58.53,58.56,36181.0,57.0931,57.0931,57.0444,57.0736,36181.0
2018-06-13 15:40:00,58.56,58.64,58.55,58.63,66277.0,57.0736,57.1516,57.0639,57.1418,66277.0
2018-06-13 15:45:00,58.63,58.64,58.56,58.6,85185.0,57.1418,57.1516,57.0736,57.1126,85185.0
2018-06-13 15:50:00,58.59,58.61,58.49,58.55,146722.0,57.1029,57.1224,57.0054,57.0639,146722.0
2018-06-13 15:55:00,58.55,58.65,58.53,58.58,288938.0,57.0639,57.1613,57.0444,57.0931,288938.0
2018-06-14 09:30:00,58.7,58.75,58.49,58.63,48224.0,57.2101,57.2588,57.0054,57.1418,48224.0
2018-06-14 09:35:00,58.64,58.75,58.63,58.7,21715.0,57.1516,57.2588,57.1418,57.2101,21715.0
2018-06-14 09:40:00,58.7,58.85,58.7,58.84,26605.0,57.2101,57.3563,57.2101,57.3465,26605.0
2018-06-14 09:45:00,58.85,58.89,58.74,58.8,40884.0,57.3563,57.3952,57.2491,57.3075,40884.0
2018-06-14 09:50:00,58.79,58.89,58.74,58.76,65396.0,57.2978,57.3952,57.2491,57.2685,65396.0
2018-06-14 09:55:00,58.77,58.9,58.72,58.87,35687.0,57.2783,57.405,57.2296,57.3758,35687.0
2018-06-14 10:00:00,58.85,59.02,58.85,58.91,45008.0,57.3563,57.5219,57.3563,57.4147,45008.0
2018-06-14 10:05:00,58.93,59.1,58.92,58.93,42833.0,57.4342,57.5999,57.4245,57.4342,42833.0
2018-06-14 10:10:00,58.93,58.96,58.83,58.85,30090.0,57.4342,57.4635,57.3368,57.3563,30090.0
2018-06-14 10:15:00,58.83,58.92,58.8,58.91,29783.0,57.3368,57.4245,57.3075,57.4147,29783.0
2018-06-14 10:20:00,58.89,58.91,58.8,58.9,25500.0,57.3952,57.4147,57.3075,57.405,25500.0
2018-06-14 10:25:00,58.9,58.96,58.85,58.89,27669.0,57.405,57.4635,57.3563,57.3952,27669.0
2018-06-14 10:30:00,58.88,59.07,58.88,58.97,40148.0,57.3855,57.5707,57.3855,57.4732,40148.0
2018-06-14 10:35:00,58.98,59.09,58.96,59.06,25799.0,57.483,57.5902,57.4635,57.5609,25799.0
2018-06-14 10:40:00,59.06,59.07,58.93,58.99,25202.0,57.5609,57.5707,57.4342,57.4927,25202.0
2018-06-14 10:45:00,59.0,59.08,58.93,58.94,30975.0,57.5025,57.5804,57.4342,57.444,30975.0
2018-06-14 10:50:00,58.94,58.99,58.91,58.99,32897.0,57.444,57.4927,57.4147,57.4927,32897.0
2018-06-14 10:55:00,58.98,59.01,58.97,58.98,43486.0,57.483,57.5122,57.4732,57.483,43486.0
2018-06-14 11:00:00,58.98,58.99,58.84,58.92,43008.0,57.483,57.4927,57.3465,57.4245,43008.0
2018-06-14 11:05:00,58.91,58.92,58.86,58.92,21086.0,57.4147,57.4245,57.366,57.4245,21086.0
2018-06-14 11:10:00,58.92,58.94,58.86,58.9,19623.0,57.4245,57.444,57.366,57.405,19623.0
2018-06-14 11:15:00,58.91,58.96,58.9,58.91,11737.0,57.4147,57.4635,57.405,57.4147,11737.0
2018-06-14 11:20:00,58.92,58.96,58.92,58.93,10430.0,57.4245,57.4635,57.4245,57.4342,10430.0
2018-06-14 11:25:00,58.93,59.03,58.92,59.03,18530.0,57.4342,57.5317,57.4245,57.5317,18530.0
2018-06-14 11:30:00,59.03,59.17,59.03,59.16,33680.0,57.5317,57.6681,57.5317,57.6584,33680.0
2018-06-14 11:35:00,59.15,59.26,59.15,59.23,20978.0,57.6486,57.7559,57.6486,57.7266,20978.0
2018-06-14 11:40:00,59.23,59.28,59.18,59.25,26849.0,57.7266,57.7753,57.6779,57.7461,26849.0
2018-06-14 11:45:00,59.25,59.26,59.2,59.21,9390.0,57.7461,57.7559,57.6974,57.7071,9390.0
2018-06-14 11:50:00,59.21,59.32,59.21,59.32,16529.0,57.7071,57.8143,57.7071,57.8143,16529.0
2018-06-14 11:55:00,59.33,59.42,59.32,59.38,26753.0,57.8241,57.9118,57.8143,57.8728,26753.0
2018-06-14 12:00:00,59.38,59.51,59.38,59.47,24869.0,57.8728,57.9995,57.8728,57.9605,24869.0
2018-06-14 12:05:00,59.48,59.59,59.46,59.56,43381.0,57.9703,58.0775,57.9508,58.0482,43381.0
2018-06-14 12:10:00,59.56,59.58,59.47,59.47,43565.0,58.0482,58.0677,57.9605,57.9605,43565.0
2018-06-14 12:15:00,59.47,59.49,59.41,59.42,26165.0,57.9605,57.98,57.902,57.9118,26165.0
2018-06-14 12:20:00,59.42,59.45,59.37,59.39,14535.0,57.9118,57.941,57.8631,57.8826,14535.0
2018-06-14 12:25:00,59.4,59.46,59.37,59.45,23539.0,57.8923,57.9508,57.8631,57.941,23539.0
2018-06-14 12:30:00,59.46,59.46,59.39,59.41,11367.0,57.9508,57.9508,57.8826,57.902,11367.0
2018-06-14 12:35:00,59.41,59.43,59.39,59.4,7998.0,57.902,57.9215,57.8826,57.8923,7998.0
2018-06-14 12:40:00,59.4,59.42,59.33,59.39,22800.0,57.8923,57.9118,57.8241,57.8826,22800.0
2018-06-14 12:45:00,59.39,59.44,59.37,59.38,13320.0,57.8826,57.9313,57.8631,57.8728,13320.0
2018-06-14 12:50:00,59.38,59.39,59.24,59.26,22098.0,57.8728,57.8826,57.7364,57.7559,22098.0
2018-06-14 12:55:00,59.28,59.32,59.28,59.29,12559.0,57.7753,57.8143,57.7753,57.7851,12559.0
2018-06-14 13:00:00,59.3,59.3,59.25,59.25,5953.0,57.7948,57.7948,57.7461,57.7461,5953.0
2018-06-14 13:05:00,59.26,59.33,59.24,59.3,8878.0,57.7559,57.8241,57.7364,57.7948,8878.0
2018-06-14 13:10:00,59.31,59.32,59.26,59.3,12271.0,57.8046,57.8143,57.7559,57.7948,12271.0
2018-06-14 13:15:00,59.3,59.3,59.23,59.28,12884.0,57.7948,57.7948,57.7266,57.7753,12884.0
2018-06-14 13:20:00,59.28,59.4,59.27,59.39,29256.0,57.7753,57.8923,57.7656,57.8826,29256.0
2018-06-14 13:25:00,59.4,59.44,59.35,59.43,25636.0,57.8923,57.9313,57.8436,57.9215,25636.0
2018-06-14 13:30:00,59.44,59.48,59.42,59.44,23225.0,57.9313,57.9703,57.9118,57.9313,23225.0
2018-06-14 13:35:00,59.45,59.48,59.43,59.45,15424.0,57.941,57.9703,57.9215,57.941,15424.0
2018-06-14 13:40:00,59.45,59.47,59.39,59.39,64493.0,57.941,57.9605,57.8826,57.8826,64493.0
2018-06-14 13:45:00,59.39,59.43,59.37,59.38,14818.0,57.8826,57.9215,57.8631,57.8728,14818.0
2018-06-14 13:50:00,59.39,59.4,59.34,59.38,13507.0,57.8826,57.8923,57.8338,57.8728,13507.0
2018-06-14 13:55:00,59.39,59.44,59.38,59.42,23550.0,57.8826,57.9313,57.8728,57.9118,23550.0
2018-06-14 14:00:00,59.43,59.47,59.37,59.38,27211.0,57.9215,57.9605,57.8631,57.8728,27211.0
2018-06-14 14:05:00,59.38,59.4,59.36,59.39,18876.0,57.8728,57.8923,57.8533,57.8826,18876.0
2018-06-14 14:10:00,59.39,59.42,59.38,59.39,12260.0,57.8826,57.9118,57.8728,57.8826,12260.0
2018-06-14 14:15:00,59.4,59.41,59.35,59.38,33498.0,57.8923,57.902,57.8436,57.8728,33498.0
2018-06-14 14:20:00,59.37,59.41,59.37,59.39,16154.0,57.8631,57.902,57.8631,57.8826,16154.0
2018-06-14 14:25:00,59.4,59.41,59.35,59.38,18925.0,57.8923,57.902,57.8436,57.8728,18925.0
2018-06-14 14:30:00,59.38,59.42,59.36,59.37,22858.0,57.8728,57.9118,57.8533,57.8631,22858.0
2018-06-14 14:35:00,59.37,59.41,59.36,59.41,16888.0,57.8631,57.902,57.8533,57.902,16888.0
2018-06-14 14:40:00,59.41,59.43,59.4,59.41,18481.0,57.902,57.9215,57.8923,57.902,18481.0
2018-06-14 14:45:00,59.42,59.43,59.36,59.37,17541.0,57.9118,57.9215,57.8533,57.8631,17541.0
2018-06-14 14:50:00,59.36,59.36,59.31,59.32,16453.0,57.8533,57.8533,57.8046,57.8143,16453.0
2018-06-14 14:55:00,59.32,59.33,59.25,59.26,18751.0,57.8143,57.8241,57.7461,57.7559,18751.0
2018-06-14 15:00:00,59.27,59.29,59.27,59.29,11903.0,57.7656,57.7851,57.7656,57.7851,11903.0
2018-06-14 15:05:00,59.29,59.33,59.28,59.33,17546.0,57.7851,57.8241,57.7753,57.8241,17546.0
2018-06-14 15:10:00,59.33,59.38,59.32,59.37,21341.0,57.8241,57.8728,57.8143,57.8631,21341.0
2018-06-14 15:15:00,59.37,59.39,59.32,59.34,21978.0,57.8631,57.8826,57.8143,57.8338,21978.0
2018-06-14 15:20:00,59.35,59.39,59.35,59.39,22328.0,57.8436,57.8826,57.8436,57.8826,22328.0
2018-06-14 15:25:00,59.39,59.39,59.35,59.38,27793.0,57.8826,57.8826,57.8436,57.8728,27793.0
2018-06-14 15:30:00,59.38,59.44,59.38,59.44,47900.0,57.8728,57.9313,57.8728,57.9313,47900.0
2018-06-14 15:35:00,59.44,59.45,59.42,59.45,27211.0,57.9313,57.941,57.9118,57.941,27211.0
2018-06-14 15:40:00,59.45,59.48,59.44,59.45,40088.0,57.941,57.9703,57.9313,57.941,40088.0
2018-06-14 15:45:00,59.45,59.45,59.44,59.45,49228.0,57.941,57.941,57.9313,57.941,49228.0
2018-06-14 15:50:00,59.44,59.5,59.39,59.42,192523.0,57.9313,57.9898,57.8826,57.9118,192523.0
2018-06-14 15:55:00,59.42,59.46,59.36,59.42,231029.0,57.9118,57.9508,57.8533,57.9118,231029.0
2018-06-15 09:30:00,59.52,59.59,59.29,59.41,614798.0,58.0093,58.0775,57.7851,57.902,614798.0
2018-06-15 09:35:00,59.41,59.49,59.33,59.46,53471.0,57.902,57.98,57.8241,57.9508,53471.0
2018-06-15 09:40:00,59.46,59.46,59.29,59.43,65507.0,57.9508,57.9508,57.7851,57.9215,65507.0
2018-06-15 09:45:00,59.42,59.46,59.26,59.32,53250.0,57.9118,57.9508,57.7559,57.8143,53250.0
2018-06-15 09:50:00,59.31,59.4,59.26,59.27,41789.0,57.8046,57.8923,57.7559,57.7656,41789.0
2018-06-15 09:55:00,59.27,59.38,59.27,59.35,30052.0,57.7656,57.8728,57.7656,57.8436,30052.0
2018-06-15 10:00:00,59.37,59.48,59.34,59.36,21266.0,57.8631,57.9703,57.8338,57.8533,21266.0
2018-06-15 10:05:00,59.36,59.46,59.33,59.44,13037.0,57.8533,57.9508,57.8241,57.9313,13037.0
2018-06-15 10:10:00,59.46,59.48,59.38,59.38,13888.0,57.9508,57.9703,57.8728,57.8728,13888.0
2018-06-15 10:15:00,59.38,59.39,59.29,59.36,34902.0,57.8728,57.8826,57.7851,57.8533,34902.0
2018-06-15 10:20:00,59.37,59.42,59.34,59.41,25321.0,57.8631,57.9118,57.8338,57.902,25321.0
2018-06-15 10:25:00,59.41,59.43,59.37,59.38,17049.0,57.902,57.9215,57.8631,57.8728,17049.0
2018-06-15 10:30:00,59.37,59.38,59.31,59.34,47139.0,57.8631,57.8728,57.8046,57.8338,47139.0
2018-06-15 10:35:00,59.32,59.41,59.3,59.39,23802.0,57.8143,57.902,57.7948,57.8826,23802.0
2018-06-15 10:40:00,59.39,59.44,59.38,59.41,13450.0,57.8826,57.9313,57.8728,57.902,13450.0
2018-06-15 10:45:00,59.41,59.46,59.36,59.46,14163.0,57.902,57.9508,57.8533,57.9508,14163.0
2018-06-15 10:50:00,59.47,59.48,59.42,59.45,18770.0,57.9605,57.9703,57.9118,57.941,18770.0
2018-06-15 10:55:00,59.44,59.5,59.42,59.43,8862.0,57.9313,57.9898,57.9118,57.9215,8862.0
2018-06-15 11:00:00,59.43,59.48,59.39,59.43,11500.0,57.9215,57.9703,57.8826,57.9215,11500.0
2018-06-15 11:05:00,59.43,59.52,59.42,59.48,16286.0,57.9215,58.0093,57.9118,57.9703,16286.0
2018-06-15 11:10:00,59.48,59.51,59.47,59.48,5120.0,57.9703,57.9995,57.9605,57.9703,5120.0
2018-06-15 11:15:00,59.48,59.51,59.46,59.49,13900.0,57.9703,57.9995,57.9508,57.98,13900.0
2018-06-15 11:20:00,59.47,59.48,59.41,59.45,9962.0,57.9605,57.9703,57.902,57.941,9962.0
2018-06-15 11:25:00,59.45,59.53,59.44,59.47,20161.0,57.941,58.019,57.9313,57.9605,20161.0
2018-06-15 11:30:00,59.48,59.52,59.47,59.51,12591.0,57.9703,58.0093,57.9605,57.9995,12591.0
2018-06-15 11:35:00,59.52,59.58,59.5,59.58,27799.0,58.0093,58.0677,57.9898,58.0677,27799.0
2018-06-15 11:40:00,59.58,59.61,59.49,59.51,28919.0,58.0677,58.097,57.98,57.9995,28919.0
2018-06-15 11:45:00,59.52,59.52,59.45,59.47,10851.0,58.0093,58.0093,57.941,57.9605,10851.0
2018-06-15 11:50:00,59.46,59.55,59.44,59.55,15899.0,57.9508,58.0385,57.9313,58.0385,15899.0
2018-06-15 11:55:00,59.54,59.59,59.53,59.57,19885.0,58.0287,58.0775,58.019,58.058,19885.0
2018-06-15 12:00:00,59.56,59.58,59.51,59.55,13389.0,58.0482,58.0677,57.9995,58.0385,13389.0
2018-06-15 12:05:00,59.54,59.56,59.49,59.5,9222.0,58.0287,58.0482,57.98,57.9898,9222.0
2018-06-15 12:10:00,59.5,59.54,59.48,59.49,9950.0,57.9898,58.0287,57.9703,57.98,9950.0
2018-06-15 12:15:00,59.49,59.52,59.47,59.51,7602.0,57.98,58.0093,57.9605,57.9995,7602.0
2018-06-15 12:20:00,59.51,59.53,59.5,59.53,10493.0,57.9995,58.019,57.9898,58.019,10493.0
2018-06-15 12:25:00,59.53,59.54,59.51,59.53,6580.0,58.019,58.0287,57.9995,58.019,6580.0
2018-06-15 12:30:00,59.53,59.55,59.52,59.54,9300.0,58.019,58.0385,58.0093,58.0287,9300.0
2018-06-15 12:35:00,59.54,59.55,59.53,59.54,5800.0,58.0287,58.0385,58.019,58.0287,5800.0
2018-06-15 12:40:00,59.55,59.61,59.54,59.6,17041.0,58.0385,58.097,58.0287,58.0872,17041.0
2018-06-15 12:45:00,59.61,59.63,59.6,59.62,8842.0,58.097,58.1165,58.0872,58.1067,8842.0
2018-06-15 12:50:00,59.62,59.68,59.61,59.68,20502.0,58.1067,58.1652,58.097,58.1652,20502.0
2018-06-15 12:55:00,59.68,59.73,59.68,59.72,17351.0,58.1652,58.2139,58.1652,58.2042,17351.0
2018-06-15 13:00:00,59.72,59.74,59.68,59.72,13391.0,58.2042,58.2237,58.1652,58.2042,13391.0
2018-06-15 13:05:00,59.74,59.74,59.67,59.68,10364.0,58.2237,58.2237,58.1554,58.1652,10364.0
2018-06-15 13:10:00,59.69,59.75,59.69,59.75,14783.0,58.1749,58.2334,58.1749,58.2334,14783.0
2018-06-15 13:15:00,59.74,59.8,59.74,59.8,16227.0,58.2237,58.2821,58.2237,58.2821,16227.0
2018-06-15 13:20:00,59.8,59.83,59.78,59.82,9470.0,58.2821,58.3114,58.2627,58.3016,9470.0
2018-06-15 13:25:00,59.83,59.84,59.79,59.83,13514.0,58.3114,58.3211,58.2724,58.3114,13514.0
2018-06-15 13:30:00,59.81,59.82,59.78,59.79,6100.0,58.2919,58.3016,58.2627,58.2724,6100.0
2018-06-15 13:35:00,59.78,59.79,59.72,59.74,10580.0,58.2627,58.2724,58.2042,58.2237,10580.0
2018-06-15 13:40:00,59.75,59.75,59.7,59.72,5117.0,58.2334,58.2334,58.1847,58.2042,5117.0
2018-06-15 13:45:00,59.72,59.72,59.67,59.7,13408.0,58.2042,58.2042,58.1554,58.1847,13408.0
2018-06-15 13:50:00,59.69,59.71,59.67,59.7,12214.0,58.1749,58.1944,58.1554,58.1847,12214.0
2018-06-15 13:55:00,59.7,59.7,59.66,59.66,10382.0,58.1847,58.1847,58.1457,58.1457,10382.0
2018-06-15 14:00:00,59.66,59.69,59.66,59.68,12433.0,58.1457,58.1749,58.1457,58.1652,12433.0
2018-06-15 14:05:00,59.68,59.72,59.67,59.72,4987.0,58.1652,58.2042,58.1554,58.2042,4987.0
2018-06-15 14:10:00,59.74,59.74,59.71,59.74,6815.0,58.2237,58.2237,58.1944,58.2237,6815.0
2018-06-15 14:15:00,59.73,59.8,59.73,59.8,20690.0,58.2139,58.2821,58.2139,58.2821,20690.0
2018-06-15 14:20:00,59.81,59.92,59.81,59.84,81596.0,58.2919,58.3991,58.2919,58.3211,81596.0
2018-06-15 14:25:00,59.83,59.83,59.79,59.81,10107.0,58.3114,58.3114,58.2724,58.2919,10107.0
2018-06-15 14:30:00,59.8,59.83,59.78,59.8,10230.0,58.2821,58.3114,58.2627,58.2821,10230.0
2018-06-15 14:35:00,59.79,59.85,59.77,59.85,17630.0,58.2724,58.3309,58.2529,58.3309,17630.0
2018-06-15 14:40:00,59.84,59.85,59.82,59.82,8150.0,58.3211,58.3309,58.3016,58.3016,8150.0
2018-06-15 14:45:00,59.81,59.84,59.79,59.79,7125.0,58.2919,58.3211,58.2724,58.2724,7125.0
2018-06-15 14:50:00,59.79,59.83,59.79,59.8,12438.0,58.2724,58.3114,58.2724,58.2821,12438.0
2018-06-15 14:55:00,59.81,59.81,59.76,59.79,16647.0,58.2919,58.2919,58.2432,58.2724,16647.0
2018-06-15 15:00:00,59.79,59.79,59.74,59.75,11467.0,58.2724,58.2724,58.2237,58.2334,11467.0
2018-06-15 15:05:00,59.76,59.79,59.75,59.79,9715.0,58.2432,58.2724,58.2334,58.2724,9715.0
2018-06-15 15:10:00,59.79,59.8,59.76,59.78,7945.0,58.2724,58.2821,58.2432,58.2627,7945.0
2018-06-15 15:15:00,59.78,59.82,59.74,59.75,21320.0,58.2627,58.3016,58.2237,58.2334,21320.0
2018-06-15 15:20:00,59.75,59.76,59.73,59.75,20389.0,58.2334,58.2432,58.2139,58.2334,20389.0
2018-06-15 15:25:00,59.75,59.76,59.71,59.75,23035.0,58.2334,58.2432,58.1944,58.2334,23035.0
2018-06-15 15:30:00,59.75,59.76,59.73,59.75,20947.0,58.2334,58.2432,58.2139,58.2334,20947.0
2018-06-15 15:35:00,59.75,59.76,59.71,59.76,31294.0,58.2334,58.2432,58.1944,58.2432,31294.0
2018-06-15 15:40:00,59.75,59.76,59.71,59.72,33491.0,58.2334,58.2432,58.1944,58.2042,33491.0
2018-06-15 15:45:00,59.71,59.83,59.71,59.82,47974.0,58.1944,58.3114,58.1944,58.3016,47974.0
2018-06-15 15:50:00,59.83,59.97,59.83,59.94,156857.0,58.3114,58.4478,58.3114,58.4186,156857.0
2018-06-15 15:55:00,59.94,59.95,59.87,59.89,434679.0,58.4186,58.4283,58.3504,58.3699,434679.0
2018-06-18 09:30:00,59.48,59.76,59.44,59.68,113485.0,57.9703,58.2432,57.9313,58.1652,113485.0
2018-06-18 09:35:00,59.65,59.66,59.35,59.36,49109.0,58.136,58.1457,57.8436,57.8533,49109.0
2018-06-18 09:40:00,59.37,59.37,59.19,59.23,64955.0,57.8631,57.8631,57.6876,57.7266,64955.0
2018-06-18 09:45:00,59.26,59.43,59.12,59.38,52191.0,57.7559,57.9215,57.6194,57.8728,52191.0
2018-06-18 09:50:00,59.39,59.49,59.36,59.41,108773.0,57.8826,57.98,57.8533,57.902,108773.0
2018-06-18 09:55:00,59.41,59.56,59.41,59.43,45916.0,57.902,58.0482,57.902,57.9215,45916.0
2018-06-18 10:00:00,59.43,59.53,59.4,59.51,13100.0,57.9215,58.019,57.8923,57.9995,13100.0
2018-06-18 10:05:00,59.48,59.53,59.45,59.51,18217.0,57.9703,58.019,57.941,57.9995,18217.0
2018-06-18 10:10:00,59.48,59.49,59.44,59.45,14250.0,57.9703,57.98,57.9313,57.941,14250.0
2018-06-18 10:15:00,59.44,59.5,59.4,59.48,15119.0,57.9313,57.9898,57.8923,57.9703,15119.0
2018-06-18 10:20:00,59.49,59.57,59.45,59.49,20000.0,57.98,58.058,57.941,57.98,20000.0
2018-06-18 10:25:00,59.48,59.53,59.44,59.5,24131.0,57.9703,58.019,57.9313,57.9898,24131.0
2018-06-18 10:30:00,59.49,59.51,59.46,59.48,12100.0,57.98,57.9995,57.9508,57.9703,12100.0
2018-06-18 10:35:00,59.49,59.59,59.47,59.56,14340.0,57.98,58.0775,57.9605,58.0482,14340.0
2018-06-18 10:40:00,59.56,59.65,59.5,59.63,19622.0,58.0482,58.136,57.9898,58.1165,19622.0
2018-06-18 10:45:00,59.65,59.7,59.63,59.64,18579.0,58.136,58.1847,58.1165,58.1262,18579.0
2018-06-18 10:50:00,59.65,59.67,59.59,59.6,11602.0,58.136,58.1554,58.0775,58.0872,11602.0
2018-06-18 10:55:00,59.6,59.65,59.54,59.64,100443.0,58.0872,58.136,58.0287,58.1262,100443.0
2018-06-18 11:00:00,59.64,59.7,59.64,59.67,42502.0,58.1262,58.1847,58.1262,58.1554,42502.0
2018-06-18 11:05:00,59.67,59.82,59.67,59.82,23561.0,58.1554,58.3016,58.1554,58.3016,23561.0
2018-06-18 11:10:00,59.79,59.85,59.75,59.78,17810.0,58.2724,58.3309,58.2334,58.2627,17810.0
2018-06-18 11:15:00,59.78,59.83,59.75,59.82,70287.0,58.2627,58.3114,58.2334,58.3016,70287.0
2018-06-18 11:20:00,59.81,59.87,59.81,59.81,16413.0,58.2919,58.3504,58.2919,58.2919,16413.0
2018-06-18 11:25:00,59.81,59.82,59.77,59.79,17315.0,58.2919,58.3016,58.2529,58.2724,17315.0
2018-06-18 11:30:00,59.79,59.83,59.78,59.8,10080.0,58.2724,58.3114,58.2627,58.2821,10080.0
2018-06-18 11:35:00,59.78,59.8,59.76,59.77,26524.0,58.2627,58.2821,58.2432,58.2529,26524.0
2018-06-18 11:40:00,59.76,59.79,59.75,59.79,29892.0,58.2432,58.2724,58.2334,58.2724,29892.0
2018-06-18 11:45:00,59.78,59.89,59.78,59.87,24966.0,58.2627,58.3699,58.2627,58.3504,24966.0
2018-06-18 11:50:00,59.86,59.86,59.77,59.83,18757.0,58.3406,58.3406,58.2529,58.3114,18757.0
2018-06-18 11:55:00,59.84,59.87,59.79,59.86,19345.0,58.3211,58.3504,58.2724,58.3406,19345.0
2018-06-18 12:00:00,59.86,59.89,59.84,59.86,14425.0,58.3406,58.3699,58.3211,58.3406,14425.0
2018-06-18 12:05:00,59.86,59.9,59.85,59.89,35538.0,58.3406,58.3796,58.3309,58.3699,35538.0
2018-06-18 12:10:00,59.89,59.9,59.86,59.87,25239.0,58.3699,58.3796,58.3406,58.3504,25239.0
2018-06-18 12:15:00,59.86,59.86,59.76,59.83,116504.0,58.3406,58.3406,58.2432,58.3114,116504.0
2018-06-18 12:20:00,59.82,59.84,59.79,59.8,20219.0,58.3016,58.3211,58.2724,58.2821,20219.0
2018-06-18 12:25:00,59.8,59.84,59.71,59.75,46907.0,58.2821,58.3211,58.1944,58.2334,46907.0
2018-06-18 12:30:00,59.75,59.79,59.71,59.71,17279.0,58.2334,58.2724,58.1944,58.1944,17279.0
2018-06-18 12:35:00,59.71,59.82,59.71,59.8,36285.0,58.1944,58.3016,58.1944,58.2821,36285.0
2018-06-18 12:40:00,59.78,59.83,59.77,59.81,12448.0,58.2627,58.3114,58.2529,58.2919,12448.0
2018-06-18 12:45:00,59.81,59.85,59.79,59.82,10497.0,58.2919,58.3309,58.2724,58.3016,10497.0
2018-06-18 12:50:00,59.81,59.86,59.78,59.85,37408.0,58.2919,58.3406,58.2627,58.3309,37408.0
2018-06-18 12:55:00,59.85,59.87,59.84,59.87,41268.0,58.3309,58.3504,58.3211,58.3504,41268.0
2018-06-18 13:00:00,59.87,59.87,59.85,59.87,38849.0,58.3504,58.3504,58.3309,58.3504,38849.0
2018-06-18 13:05:00,59.87,59.87,59.84,59.86,42057.0,58.3504,58.3504,58.3211,58.3406,42057.0
2018-06-18 13:10:00,59.86,59.9,59.85,59.89,22200.0,58.3406,58.3796,58.3309,58.3699,22200.0
2018-06-18 13:15:00,59.89,59.95,59.87,59.92,30081.0,58.3699,58.4283,58.3504,58.3991,30081.0
2018-06-18 13:20:00,59.92,59.96,59.89,59.95,37028.0,58.3991,58.4381,58.3699,58.4283,37028.0
2018-06-18 13:25:00,59.95,59.98,59.94,59.95,21236.0,58.4283,58.4576,58.4186,58.4283,21236.0
2018-06-18 13:30:00,59.95,59.99,59.93,59.95,32479.0,58.4283,58.4673,58.4088,58.4283,32479.0
2018-06-18 13:35:00,59.95,60.05,59.95,60.04,17171.0,58.4283,58.5258,58.4283,58.5161,17171.0
2018-06-18 13:40:00,60.04,60.05,60.03,60.04,14732.0,58.5161,58.5258,58.5063,58.5161,14732.0
2018-06-18 13:45:00,60.04,60.06,60.03,60.04,14199.0,58.5161,58.5355,58.5063,58.5161,14199.0
2018-06-18 13:50:00,60.05,60.07,60.04,60.07,18627.0,58.5258,58.5453,58.5161,58.5453,18627.0
2018-06-18 13:55:00,60.07,60.11,60.04,60.04,26575.0,58.5453,58.5843,58.5161,58.5161,26575.0
2018-06-18 14:00:00,60.05,60.08,60.03,60.03,54940.0,58.5258,58.555,58.5063,58.5063,54940.0
2018-06-18 14:05:00,60.03,60.05,60.01,60.04,29918.0,58.5063,58.5258,58.4868,58.5161,29918.0
2018-06-18 14:10:00,60.04,60.04,59.96,59.96,22035.0,58.5161,58.5161,58.4381,58.4381,22035.0
2018-06-18 14:15:00,59.97,60.01,59.96,59.99,31308.0,58.4478,58.4868,58.4381,58.4673,31308.0
2018-06-18 14:20:00,59.99,60.01,59.97,59.99,16556.0,58.4673,58.4868,58.4478,58.4673,16556.0
2018-06-18 14:25:00,59.99,60.06,59.98,60.03,29554.0,58.4673,58.5355,58.4576,58.5063,29554.0
2018-06-18 14:30:00,60.03,60.04,60.01,60.02,11699.0,58.5063,58.5161,58.4868,58.4966,11699.0
2018-06-18 14:35:00,60.02,60.05,60.02,60.05,22893.0,58.4966,58.5258,58.4966,58.5258,22893.0
2018-06-18 14:40:00,60.05,60.07,60.04,60.04,20984.0,58.5258,58.5453,58.5161,58.5161,20984.0
2018-06-18 14:45:00,60.05,60.06,60.04,60.05,18264.0,58.5258,58.5355,58.5161,58.5258,18264.0
2018-06-18 14:50:00,60.05,60.09,60.04,60.05,35330.0,58.5258,58.5648,58.5161,58.5258,35330.0
2018-06-18 14:55:00,60.05,60.06,60.04,60.05,29148.0,58.5258,58.5355,58.5161,58.5258,29148.0
2018-06-18 15:00:00,60.04,60.05,60.03,60.05,22109.0,58.5161,58.5258,58.5063,58.5258,22109.0
2018-06-18 15:05:00,60.04,60.07,60.04,60.06,29566.0,58.5161,58.5453,58.5161,58.5355,29566.0
2018-06-18 15:10:00,60.06,60.14,60.05,60.13,184968.0,58.5355,58.6135,58.5258,58.6038,184968.0
2018-06-18 15:15:00,60.12,60.2,60.12,60.19,54590.0,58.594,58.672,58.594,58.6622,54590.0
2018-06-18 15:20:00,60.19,60.27,60.18,60.22,33503.0,58.6622,58.7402,58.6525,58.6915,33503.0
2018-06-18 15:25:00,60.22,60.24,60.16,60.19,29528.0,58.6915,58.711,58.633,58.6622,29528.0
2018-06-18 15:30:00,60.19,60.26,60.18,60.25,44984.0,58.6622,58.7305,58.6525,58.7207,44984.0
2018-06-18 15:35:00,60.23,60.25,60.19,60.21,44362.0,58.7012,58.7207,58.6622,58.6817,44362.0
2018-06-18 15:40:00,60.21,60.27,60.13,60.27,108901.0,58.6817,58.7402,58.6038,58.7402,108901.0
2018-06-18 15:45:00,60.26,60.31,60.18,60.26,51845.0,58.7305,58.7792,58.6525,58.7305,51845.0
2018-06-18 15:50:00,60.25,60.36,60.23,60.31,143156.0,58.7207,58.8279,58.7012,58.7792,143156.0
2018-06-18 15:55:00,60.32,60.33,60.15,60.24,471303.0,58.7889,58.7987,58.6233,58.711,471303.0
2018-06-19 09:30:00,59.68,59.88,59.59,59.73,326835.0,58.1652,58.3601,58.0775,58.2139,326835.0
2018-06-19 09:35:00,59.73,59.74,59.32,59.47,64308.0,58.2139,58.2237,57.8143,57.9605,64308.0
2018-06-19 09:40:00,59.46,59.99,59.46,59.8,71598.0,57.9508,58.4673,57.9508,58.2821,71598.0
2018-06-19 09:45:00,59.81,59.93,59.73,59.87,80785.0,58.2919,58.4088,58.2139,58.3504,80785.0
2018-06-19 09:50:00,59.87,59.89,59.71,59.85,71392.0,58.3504,58.3699,58.1944,58.3309,71392.0
2018-06-19 09:55:00,59.82,59.84,59.68,59.74,69389.0,58.3016,58.3211,58.1652,58.2237,69389.0
2018-06-19 10:00:00,59.74,59.77,59.63,59.65,30711.0,58.2237,58.2529,58.1165,58.136,30711.0
2018-06-19 10:05:00,59.64,59.78,59.64,59.71,68412.0,58.1262,58.2627,58.1262,58.1944,68412.0
2018-06-19 10:10:00,59.71,59.75,59.63,59.73,51689.0,58.1944,58.2334,58.1165,58.2139,51689.0
2018-06-19 10:15:00,59.74,59.9,59.7,59.87,51325.0,58.2237,58.3796,58.1847,58.3504,51325.0
2018-06-19 10:20:00,59.87,59.89,59.71,59.79,39525.0,58.3504,58.3699,58.1944,58.2724,39525.0
2018-06-19 10:25:00,59.8,59.85,59.78,59.82,22165.0,58.2821,58.3309,58.2627,58.3016,22165.0
2018-06-19 10:30:00,59.82,59.88,59.77,59.86,27467.0,58.3016,58.3601,58.2529,58.3406,27467.0
2018-06-19 10:35:00,59.85,59.89,59.8,59.8,34996.0,58.3309,58.3699,58.2821,58.2821,34996.0
2018-06-19 10:40:00,59.8,59.89,59.77,59.87,135553.0,58.2821,58.3699,58.2529,58.3504,135553.0
2018-06-19 10:45:00,59.87,60.02,59.86,59.94,48382.0,58.3504,58.4966,58.3406,58.4186,48382.0
2018-06-19 10:50:00,59.93,60.04,59.92,60.03,29959.0,58.4088,58.5161,58.3991,58.5063,29959.0
2018-06-19 10:55:00,60.03,60.1,60.02,60.1,27202.0,58.5063,58.5745,58.4966,58.5745,27202.0
2018-06-19 11:00:00,60.11,60.16,60.0,60.03,26489.0,58.5843,58.633,58.4771,58.5063,26489.0
2018-06-19 11:05:00,60.02,60.11,60.02,60.11,11438.0,58.4966,58.5843,58.4966,58.5843,11438.0
2018-06-19 11:10:00,60.12,60.17,60.07,60.11,27396.0,58.594,58.6428,58.5453,58.5843,27396.0
2018-06-19 11:15:00,60.11,60.23,60.1,60.18,21004.0,58.5843,58.7012,58.5745,58.6525,21004.0
2018-06-19 11:20:00,60.17,60.23,60.13,60.16,9307.0,58.6428,58.7012,58.6038,58.633,9307.0
2018-06-19 11:25:00,60.17,60.19,60.12,60.16,15082.0,58.6428,58.6622,58.594,58.633,15082.0
2018-06-19 11:30:00,60.17,60.2,60.16,60.18,18838.0,58.6428,58.672,58.633,58.6525,18838.0
2018-06-19 11:35:00,60.18,60.33,60.17,60.33,24588.0,58.6525,58.7987,58.6428,58.7987,24588.0
2018-06-19 11:40:00,60.33,60.43,60.3,60.41,36113.0,58.7987,58.8962,58.7695,58.8767,36113.0
2018-06-19 11:45:00,60.4,60.46,60.4,60.41,18240.0,58.8669,58.9254,58.8669,58.8767,18240.0
2018-06-19 11:50:00,60.42,60.49,60.42,60.43,18110.0,58.8864,58.9546,58.8864,58.8962,18110.0
2018-06-19 11:55:00,60.42,60.46,60.4,60.44,12508.0,58.8864,58.9254,58.8669,58.9059,12508.0
2018-06-19 12:00:00,60.44,60.45,60.39,60.41,17750.0,58.9059,58.9156,58.8572,58.8767,17750.0
2018-06-19 12:05:00,60.41,60.47,60.41,60.46,14192.0,58.8767,58.9351,58.8767,58.9254,14192.0
2018-06-19 12:10:00,60.45,60.45,60.41,60.41,11750.0,58.9156,58.9156,58.8767,58.8767,11750.0
2018-06-19 12:15:00,60.41,60.48,60.4,60.47,24327.0,58.8767,58.9449,58.8669,58.9351,24327.0
2018-06-19 12:20:00,60.47,60.53,60.46,60.5,25355.0,58.9351,58.9936,58.9254,58.9644,25355.0
2018-06-19 12:25:00,60.5,60.55,60.5,60.51,16415.0,58.9644,59.0131,58.9644,58.9741,16415.0
2018-06-19 12:30:00,60.51,60.53,60.5,60.52,13584.0,58.9741,58.9936,58.9644,58.9839,13584.0
2018-06-19 12:35:00,60.53,60.57,60.52,60.56,19039.0,58.9936,59.0326,58.9839,59.0229,19039.0
2018-06-19 12:40:00,60.55,60.55,60.52,60.54,20234.0,59.0131,59.0131,58.9839,59.0034,20234.0
2018-06-19 12:45:00,60.53,60.65,60.53,60.65,32981.0,58.9936,59.1106,58.9936,59.1106,32981.0
2018-06-19 12:50:00,60.64,60.68,60.63,60.64,38724.0,59.1008,59.1398,59.0911,59.1008,38724.0
2018-06-19 12:55:00,60.63,60.66,60.62,60.66,31235.0,59.0911,59.1203,59.0813,59.1203,31235.0
2018-06-19 13:00:00,60.67,60.7,60.62,60.63,39053.0,59.1301,59.1593,59.0813,59.0911,39053.0
2018-06-19 13:05:00,60.62,60.69,60.62,60.69,23979.0,59.0813,59.1496,59.0813,59.1496,23979.0
2018-06-19 13:10:00,60.68,60.71,60.66,60.71,15308.0,59.1398,59.169,59.1203,59.169,15308.0
2018-06-19 13:15:00,60.71,60.77,60.69,60.69,35859.0,59.169,59.2275,59.1496,59.1496,35859.0
2018-06-19 13:20:00,60.7,60.7,60.63,60.64,25463.0,59.1593,59.1593,59.0911,59.1008,25463.0
2018-06-19 13:25:00,60.64,60.64,60.62,60.64,18416.0,59.1008,59.1008,59.0813,59.1008,18416.0
2018-06-19 13:30:00,60.63,60.64,60.53,60.53,9931.0,59.0911,59.1008,58.9936,58.9936,9931.0
2018-06-19 13:35:00,60.53,60.53,60.49,60.53,9493.0,58.9936,58.9936,58.9546,58.9936,9493.0
2018-06-19 13:40:00,60.53,60.56,60.53,60.55,7850.0,58.9936,59.0229,58.9936,59.0131,7850.0
2018-06-19 13:45:00,60.56,60.61,60.54,60.58,7311.0,59.0229,59.0716,59.0034,59.0423,7311.0
2018-06-19 13:50:00,60.59,60.59,60.54,60.54,9760.0,59.0521,59.0521,59.0034,59.0034,9760.0
2018-06-19 13:55:00,60.54,60.57,60.5,60.56,15172.0,59.0034,59.0326,58.9644,59.0229,15172.0
2018-06-19 14:00:00,60.56,60.61,60.55,60.6,9900.0,59.0229,59.0716,59.0131,59.0618,9900.0
2018-06-19 14:05:00,60.59,60.63,60.59,60.6,14414.0,59.0521,59.0911,59.0521,59.0618,14414.0
2018-06-19 14:10:00,60.59,60.61,60.58,60.61,9628.0,59.0521,59.0716,59.0423,59.0716,9628.0
2018-06-19 14:15:00,60.61,60.67,60.61,60.66,42901.0,59.0716,59.1301,59.0716,59.1203,42901.0
2018-06-19 14:20:00,60.65,60.65,60.63,60.64,10418.0,59.1106,59.1106,59.0911,59.1008,10418.0
2018-06-19 14:25:00,60.64,60.67,60.63,60.65,23818.0,59.1008,59.1301,59.0911,59.1106,23818.0
2018-06-19 14:30:00,60.65,60.66,60.64,60.66,13682.0,59.1106,59.1203,59.1008,59.1203,13682.0
2018-06-19 14:35:00,60.66,60.72,60.65,60.66,26057.0,59.1203,59.1788,59.1106,59.1203,26057.0
2018-06-19 14:40:00,60.65,60.65,60.58,60.59,19069.0,59.1106,59.1106,59.0423,59.0521,19069.0
2018-06-19 14:45:00,60.59,60.59,60.53,60.54,8527.0,59.0521,59.0521,58.9936,59.0034,8527.0
2018-06-19 14:50:00,60.54,60.56,60.53,60.56,16910.0,59.0034,59.0229,58.9936,59.0229,16910.0
2018-06-19 14:55:00,60.56,60.58,60.54,60.54,44112.0,59.0229,59.0423,59.0034,59.0034,44112.0
2018-06-19 15:00:00,60.54,60.54,60.48,60.48,13444.0,59.0034,59.0034,58.9449,58.9449,13444.0
2018-06-19 15:05:00,60.48,60.54,60.47,60.54,14236.0,58.9449,59.0034,58.9351,59.0034,14236.0
2018-06-19 15:10:00,60.54,60.55,60.53,60.54,11939.0,59.0034,59.0131,58.9936,59.0034,11939.0
2018-06-19 15:15:00,60.53,60.55,60.5,60.5,16027.0,58.9936,59.0131,58.9644,58.9644,16027.0
2018-06-19 15:20:00,60.5,60.53,60.49,60.53,14230.0,58.9644,58.9936,58.9546,58.9936,14230.0
2018-06-19 15:25:00,60.54,60.57,60.52,60.57,29781.0,59.0034,59.0326,58.9839,59.0326,29781.0
2018-06-19 15:30:00,60.56,60.61,60.56,60.58,36369.0,59.0229,59.0716,59.0229,59.0423,36369.0
2018-06-19 15:35:00,60.58,60.58,60.5,60.52,16414.0,59.0423,59.0423,58.9644,58.9839,16414.0
2018-06-19 15:40:00,60.51,60.51,60.4,60.41,21015.0,58.9741,58.9741,58.8669,58.8767,21015.0
2018-06-19 15:45:00,60.4,60.4,60.34,60.37,62693.0,58.8669,58.8669,58.8084,58.8377,62693.0
2018-06-19 15:50:00,60.37,60.46,60.37,60.4,76122.0,58.8377,58.9254,58.8377,58.8669,76122.0
2018-06-19 15:55:00,60.4,60.45,60.37,60.43,134405.0,58.8669,58.9156,58.8377,58.8962,134405.0
2018-06-20 09:30:00,60.54,60.57,60.39,60.39,75109.0,59.0034,59.0326,58.8572,58.8572,75109.0
2018-06-20 09:35:00,60.41,60.58,60.4,60.57,26007.0,58.8767,59.0423,58.8669,59.0326,26007.0
2018-06-20 09:40:00,60.56,60.62,60.47,60.57,30270.0,59.0229,59.0813,58.9351,59.0326,30270.0
2018-06-20 09:45:00,60.56,60.57,60.12,60.14,71342.0,59.0229,59.0326,58.594,58.6135,71342.0
2018-06-20 09:50:00,60.16,60.29,60.16,60.28,59676.0,58.633,58.7597,58.633,58.75,59676.0
2018-06-20 09:55:00,60.28,60.37,60.19,60.25,74356.0,58.75,58.8377,58.6622,58.7207,74356.0
2018-06-20 10:00:00,60.24,60.28,60.03,60.04,51883.0,58.711,58.75,58.5063,58.5161,51883.0
2018-06-20 10:05:00,60.05,60.07,59.96,60.05,68183.0,58.5258,58.5453,58.4381,58.5258,68183.0
2018-06-20 10:10:00,60.06,60.19,60.02,60.18,53747.0,58.5355,58.6622,58.4966,58.6525,53747.0
2018-06-20 10:15:00,60.17,60.28,60.15,60.21,36616.0,58.6428,58.75,58.6233,58.6817,36616.0
2018-06-20 10:20:00,60.19,60.19,60.08,60.13,20961.0,58.6622,58.6622,58.555,58.6038,20961.0
2018-06-20 10:25:00,60.14,60.26,60.14,60.26,19516.0,58.6135,58.7305,58.6135,58.7305,19516.0
2018-06-20 10:30:00,60.29,60.29,60.11,60.16,10068.0,58.7597,58.7597,58.5843,58.633,10068.0
2018-06-20 10:35:00,60.16,60.29,60.15,60.26,23386.0,58.633,58.7597,58.6233,58.7305,23386.0
2018-06-20 10:40:00,60.27,60.33,60.26,60.31,12559.0,58.7402,58.7987,58.7305,58.7792,12559.0
2018-06-20 10:45:00,60.32,60.34,60.25,60.3,61230.0,58.7889,58.8084,58.7207,58.7695,61230.0
2018-06-20 10:50:00,60.3,60.36,60.3,60.35,13526.0,58.7695,58.8279,58.7695,58.8182,13526.0
2018-06-20 10:55:00,60.35,60.37,60.32,60.34,37581.0,58.8182,58.8377,58.7889,58.8084,37581.0
2018-06-20 11:00:00,60.34,60.35,60.23,60.29,23254.0,58.8084,58.8182,58.7012,58.7597,23254.0
2018-06-20 11:05:00,60.29,60.35,60.27,60.34,35528.0,58.7597,58.8182,58.7402,58.8084,35528.0
2018-06-20 11:10:00,60.34,60.34,60.26,60.28,28281.0,58.8084,58.8084,58.7305,58.75,28281.0
2018-06-20 11:15:00,60.28,60.31,60.26,60.31,35597.0,58.75,58.7792,58.7305,58.7792,35597.0
2018-06-20 11:20:00,60.32,60.38,60.31,60.34,22221.0,58.7889,58.8474,58.7792,58.8084,22221.0
2018-06-20 11:25:00,60.33,60.34,60.25,60.25,20107.0,58.7987,58.8084,58.7207,58.7207,20107.0
2018-06-20 11:30:00,60.25,60.26,60.08,60.1,21276.0,58.7207,58.7305,58.555,58.5745,21276.0
2018-06-20 11:35:00,60.09,60.15,60.05,60.08,14893.0,58.5648,58.6233,58.5258,58.555,14893.0
2018-06-20 11:40:00,60.08,60.11,60.07,60.1,19926.0,58.555,58.5843,58.5453,58.5745,19926.0
2018-06-20 11:45:00,60.09,60.09,60.01,60.05,18773.0,58.5648,58.5648,58.4868,58.5258,18773.0
2018-06-20 11:50:00,60.05,60.13,60.05,60.12,10300.0,58.5258,58.6038,58.5258,58.594,10300.0
2018-06-20 11:55:00,60.12,60.14,60.09,60.14,16460.0,58.594,58.6135,58.5648,58.6135,16460.0
2018-06-20 12:00:00,60.14,60.2,60.13,60.19,20244.0,58.6135,58.672,58.6038,58.6622,20244.0
2018-06-20 12:05:00,60.19,60.24,60.18,60.21,14707.0,58.6622,58.711,58.6525,58.6817,14707.0
2018-06-20 12:10:00,60.21,60.22,60.2,60.2,8129.0,58.6817,58.6915,58.672,58.672,8129.0
2018-06-20 12:15:00,60.21,60.22,60.15,60.19,14125.0,58.6817,58.6915,58.6233,58.6622,14125.0
2018-06-20 12:20:00,60.19,60.2,60.17,60.17,7060.0,58.6622,58.672,58.6428,58.6428,7060.0
2018-06-20 12:25:00,60.16,60.16,60.09,60.1,20403.0,58.633,58.633,58.5648,58.5745,20403.0
2018-06-20 12:30:00,60.1,60.16,60.09,60.16,8072.0,58.5745,58.633,58.5648,58.633,8072.0
2018-06-20 12:35:00,60.16,60.2,60.16,60.19,11998.0,58.633,58.672,58.633,58.6622,11998.0
2018-06-20 12:40:00,60.19,60.33,60.18,60.3,21999.0,58.6622,58.7987,58.6525,58.7695,21999.0
2018-06-20 12:45:00,60.3,60.33,60.28,60.33,10358.0,58.7695,58.7987,58.75,58.7987,10358.0
2018-06-20 12:50:00,60.32,60.33,60.29,60.29,15514.0,58.7889,58.7987,58.7597,58.7597,15514.0
2018-06-20 12:55:00,60.29,60.3,60.22,60.22,14938.0,58.7597,58.7695,58.6915,58.6915,14938.0
2018-06-20 13:00:00,60.21,60.26,60.2,60.22,10070.0,58.6817,58.7305,58.672,58.6915,10070.0
2018-06-20 13:05:00,60.22,60.25,60.22,60.25,7236.0,58.6915,58.7207,58.6915,58.7207,7236.0
2018-06-20 13:10:00,60.25,60.3,60.25,60.28,8214.0,58.7207,58.7695,58.7207,58.75,8214.0
2018-06-20 13:15:00,60.28,60.28,60.25,60.27,9291.0,58.75,58.75,58.7207,58.7402,9291.0
2018-06-20 13:20:00,60.26,60.27,60.25,60.27,5809.0,58.7305,58.7402,58.7207,58.7402,5809.0
2018-06-20 13:25:00,60.26,60.26,60.2,60.22,11120.0,58.7305,58.7305,58.672,58.6915,11120.0
2018-06-20 13:30:00,60.23,60.23,60.16,60.17,107746.0,58.7012,58.7012,58.633,58.6428,107746.0
2018-06-20 13:35:00,60.16,60.16,60.11,60.12,8882.0,58.633,58.633,58.5843,58.594,8882.0
2018-06-20 13:40:00,60.12,60.2,60.1,60.19,10178.0,58.594,58.672,58.5745,58.6622,10178.0
2018-06-20 13:45:00,60.2,60.25,60.17,60.19,13052.0,58.672,58.7207,58.6428,58.6622,13052.0
2018-06-20 13:50:00,60.19,60.23,60.16,60.23,14536.0,58.6622,58.7012,58.633,58.7012,14536.0
2018-06-20 13:55:00,60.22,60.24,60.19,60.19,7611.0,58.6915,58.711,58.6622,58.6622,7611.0
2018-06-20 14:00:00,60.19,60.3,60.19,60.3,41349.0,58.6622,58.7695,58.6622,58.7695,41349.0
2018-06-20 14:05:00,60.3,60.4,60.3,60.39,17369.0,58.7695,58.8669,58.7695,58.8572,17369.0
2018-06-20 14:10:00,60.39,60.43,60.38,60.42,15252.0,58.8572,58.8962,58.8474,58.8864,15252.0
2018-06-20 14:15:00,60.41,60.48,60.39,60.42,17112.0,58.8767,58.9449,58.8572,58.8864,17112.0
2018-06-20 14:20:00,60.41,60.45,60.41,60.44,8862.0,58.8767,58.9156,58.8767,58.9059,8862.0
2018-06-20 14:25:00,60.44,60.44,60.35,60.43,22814.0,58.9059,58.9059,58.8182,58.8962,22814.0
2018-06-20 14:30:00,60.43,60.45,60.4,60.4,14900.0,58.8962,58.9156,58.8669,58.8669,14900.0
2018-06-20 14:35:00,60.4,60.4,60.34,60.37,13515.0,58.8669,58.8669,58.8084,58.8377,13515.0
2018-06-20 14:40:00,60.37,60.37,60.29,60.3,33255.0,58.8377,58.8377,58.7597,58.7695,33255.0
2018-06-20 14:45:00,60.3,60.34,60.28,60.29,27206.0,58.7695,58.8084,58.75,58.7597,27206.0
2018-06-20 14:50:00,60.29,60.3,60.24,60.29,29877.0,58.7597,58.7695,58.711,58.7597,29877.0
2018-06-20 14:55:00,60.29,60.35,60.27,60.34,24704.0,58.7597,58.8182,58.7402,58.8084,24704.0
2018-06-20 15:00:00,60.34,60.34,60.27,60.31,28737.0,58.8084,58.8084,58.7402,58.7792,28737.0
2018-06-20 15:05:00,60.31,60.33,60.29,60.32,28288.0,58.7792,58.7987,58.7597,58.7889,28288.0
2018-06-20 15:10:00,60.32,60.32,60.25,60.32,22224.0,58.7889,58.7889,58.7207,58.7889,22224.0
2018-06-20 15:15:00,60.32,60.34,60.27,60.29,35997.0,58.7889,58.8084,58.7402,58.7597,35997.0
2018-06-20 15:20:00,60.29,60.31,60.26,60.28,23326.0,58.7597,58.7792,58.7305,58.75,23326.0
2018-06-20 15:25:00,60.27,60.31,60.26,60.3,33547.0,58.7402,58.7792,58.7305,58.7695,33547.0
2018-06-20 15:30:00,60.29,60.3,60.25,60.28,35547.0,58.7597,58.7695,58.7207,58.75,35547.0
2018-06-20 15:35:00,60.29,60.29,60.2,60.21,29895.0,58.7597,58.7597,58.672,58.6817,29895.0
2018-06-20 15:40:00,60.22,60.22,60.1,60.1,55844.0,58.6915,58.6915,58.5745,58.5745,55844.0
2018-06-20 15:45:00,60.1,60.13,60.07,60.12,46315.0,58.5745,58.6038,58.5453,58.594,46315.0
2018-06-20 15:50:00,60.13,60.25,60.13,60.21,121054.0,58.6038,58.7207,58.6038,58.6817,121054.0
2018-06-20 15:55:00,60.22,60.24,60.17,60.22,147905.0,58.6915,58.711,58.6428,58.6915,147905.0
2018-06-21 09:30:00,60.13,60.35,60.02,60.25,43825.0,58.6038,58.8182,58.4966,58.7207,43825.0
2018-06-21 09:35:00,60.3,60.47,60.16,60.4,35124.0,58.7695,58.9351,58.633,58.8669,35124.0
2018-06-21 09:40:00,60.41,60.55,60.35,60.54,20181.0,58.8767,59.0131,58.8182,59.0034,20181.0
2018-06-21 09:45:00,60.54,60.59,60.45,60.49,16054.0,59.0034,59.0521,58.9156,58.9546,16054.0
2018-06-21 09:50:00,60.49,60.52,60.37,60.39,27069.0,58.9546,58.9839,58.8377,58.8572,27069.0
2018-06-21 09:55:00,60.39,60.5,60.39,60.42,20061.0,58.8572,58.9644,58.8572,58.8864,20061.0
2018-06-21 10:00:00,60.43,60.43,60.31,60.33,31100.0,58.8962,58.8962,58.7792,58.7987,31100.0
2018-06-21 10:05:00,60.33,60.38,60.23,60.27,18355.0,58.7987,58.8474,58.7012,58.7402,18355.0
2018-06-21 10:10:00,60.28,60.32,60.24,60.24,12500.0,58.75,58.7889,58.711,58.711,12500.0
2018-06-21 10:15:00,60.25,60.26,60.01,60.03,32155.0,58.7207,58.7305,58.4868,58.5063,32155.0
2018-06-21 10:20:00,60.02,60.06,59.97,60.05,24512.0,58.4966,58.5355,58.4478,58.5258,24512.0
2018-06-21 10:25:00,60.04,60.05,59.9,59.95,19699.0,58.5161,58.5258,58.3796,58.4283,19699.0
2018-06-21 10:30:00,59.98,60.01,59.92,59.97,17325.0,58.4576,58.4868,58.3991,58.4478,17325.0
2018-06-21 10:35:00,59.96,60.04,59.89,60.02,40945.0,58.4381,58.5161,58.3699,58.4966,40945.0
2018-06-21 10:40:00,60.05,60.07,60.0,60.02,16751.0,58.5258,58.5453,58.4771,58.4966,16751.0
2018-06-21 10:45:00,60.04,60.05,59.92,59.96,18369.0,58.5161,58.5258,58.3991,58.4381,18369.0
2018-06-21 10:50:00,59.94,59.98,59.84,59.93,26309.0,58.4186,58.4576,58.3211,58.4088,26309.0
2018-06-21 10:55:00,59.93,59.95,59.9,59.9,11360.0,58.4088,58.4283,58.3796,58.3796,11360.0
2018-06-21 11:00:00,59.89,59.97,59.85,59.89,15529.0,58.3699,58.4478,58.3309,58.3699,15529.0
2018-06-21 11:05:00,59.9,59.91,59.83,59.84,11212.0,58.3796,58.3894,58.3114,58.3211,11212.0
2018-06-21 11:10:00,59.83,59.88,59.8,59.86,17857.0,58.3114,58.3601,58.2821,58.3406,17857.0
2018-06-21 11:15:00,59.86,59.91,59.86,59.88,108727.0,58.3406,58.3894,58.3406,58.3601,108727.0
2018-06-21 11:20:00,59.88,59.9,59.8,59.83,24317.0,58.3601,58.3796,58.2821,58.3114,24317.0
2018-06-21 11:25:00,59.82,59.87,59.76,59.82,18715.0,58.3016,58.3504,58.2432,58.3016,18715.0
2018-06-21 11:30:00,59.82,59.85,59.79,59.79,16466.0,58.3016,58.3309,58.2724,58.2724,16466.0
2018-06-21 11:35:00,59.79,59.79,59.73,59.74,11058.0,58.2724,58.2724,58.2139,58.2237,11058.0
2018-06-21 11:40:00,59.73,59.75,59.68,59.75,12513.0,58.2139,58.2334,58.1652,58.2334,12513.0
2018-06-21 11:45:00,59.73,59.76,59.67,59.69,15700.0,58.2139,58.2432,58.1554,58.1749,15700.0
2018-06-21 11:50:00,59.69,59.78,59.69,59.76,9982.0,58.1749,58.2627,58.1749,58.2432,9982.0
2018-06-21 11:55:00,59.77,59.84,59.77,59.79,16300.0,58.2529,58.3211,58.2529,58.2724,16300.0
2018-06-21 12:00:00,59.8,59.84,59.77,59.77,16196.0,58.2821,58.3211,58.2529,58.2529,16196.0
2018-06-21 12:05:00,59.76,59.78,59.74,59.78,19028.0,58.2432,58.2627,58.2237,58.2627,19028.0
2018-06-21 12:10:00,59.78,59.83,59.77,59.82,16855.0,58.2627,58.3114,58.2529,58.3016,16855.0
2018-06-21 12:15:00,59.82,59.83,59.65,59.65,50535.0,58.3016,58.3114,58.136,58.136,50535.0
2018-06-21 12:20:00,59.65,59.65,59.5,59.54,24979.0,58.136,58.136,57.9898,58.0287,24979.0
2018-06-21 12:25:00,59.54,59.58,59.43,59.5,20826.0,58.0287,58.0677,57.9215,57.9898,20826.0
2018-06-21 12:30:00,59.48,59.51,59.43,59.46,17406.0,57.9703,57.9995,57.9215,57.9508,17406.0
2018-06-21 12:35:00,59.47,59.48,59.36,59.38,22949.0,57.9605,57.9703,57.8533,57.8728,22949.0
2018-06-21 12:40:00,59.36,59.41,59.36,59.41,19995.0,57.8533,57.902,57.8533,57.902,19995.0
2018-06-21 12:45:00,59.41,59.43,59.4,59.43,11435.0,57.902,57.9215,57.8923,57.9215,11435.0
2018-06-21 12:50:00,59.43,59.43,59.4,59.42,14148.0,57.9215,57.9215,57.8923,57.9118,14148.0
2018-06-21 12:55:00,59.42,59.42,59.35,59.38,16110.0,57.9118,57.9118,57.8436,57.8728,16110.0
2018-06-21 13:00:00,59.37,59.39,59.35,59.37,8398.0,57.8631,57.8826,57.8436,57.8631,8398.0
2018-06-21 13:05:00,59.37,59.39,59.37,59.39,9034.0,57.8631,57.8826,57.8631,57.8826,9034.0
2018-06-21 13:10:00,59.39,59.41,59.37,59.41,9426.0,57.8826,57.902,57.8631,57.902,9426.0
2018-06-21 13:15:00,59.42,59.5,59.4,59.49,26405.0,57.9118,57.9898,57.8923,57.98,26405.0
2018-06-21 13:20:00,59.49,59.58,59.49,59.55,6496.0,57.98,58.0677,57.98,58.0385,6496.0
2018-06-21 13:25:00,59.55,59.59,59.55,59.57,13288.0,58.0385,58.0775,58.0385,58.058,13288.0
2018-06-21 13:30:00,59.57,59.66,59.57,59.6,13616.0,58.058,58.1457,58.058,58.0872,13616.0
2018-06-21 13:35:00,59.6,59.6,59.56,59.57,7205.0,58.0872,58.0872,58.0482,58.058,7205.0
2018-06-21 13:40:00,59.58,59.66,59.57,59.65,9978.0,58.0677,58.1457,58.058,58.136,9978.0
2018-06-21 13:45:00,59.65,59.69,59.63,59.69,12766.0,58.136,58.1749,58.1165,58.1749,12766.0
2018-06-21 13:50:00,59.69,59.73,59.67,59.7,11368.0,58.1749,58.2139,58.1554,58.1847,11368.0
2018-06-21 13:55:00,59.71,59.72,59.67,59.68,6207.0,58.1944,58.2042,58.1554,58.1652,6207.0
2018-06-21 14:00:00,59.67,59.7,59.63,59.66,14371.0,58.1554,58.1847,58.1165,58.1457,14371.0
2018-06-21 14:05:00,59.65,59.68,59.63,59.65,8487.0,58.136,58.1652,58.1165,58.136,8487.0
2018-06-21 14:10:00,59.65,59.67,59.63,59.67,8024.0,58.136,58.1554,58.1165,58.1554,8024.0
2018-06-21 14:15:00,59.68,59.69,59.65,59.65,16536.0,58.1652,58.1749,58.136,58.136,16536.0
2018-06-21 14:20:00,59.65,59.7,59.65,59.7,11866.0,58.136,58.1847,58.136,58.1847,11866.0
2018-06-21 14:25:00,59.7,59.7,59.63,59.67,35755.0,58.1847,58.1847,58.1165,58.1554,35755.0
2018-06-21 14:30:00,59.68,59.71,59.67,59.69,15837.0,58.1652,58.1944,58.1554,58.1749,15837.0
2018-06-21 14:35:00,59.69,59.71,59.66,59.67,13799.0,58.1749,58.1944,58.1457,58.1554,13799.0
2018-06-21 14:40:00,59.67,59.72,59.66,59.71,11672.0,58.1554,58.2042,58.1457,58.1944,11672.0
2018-06-21 14:45:00,59.7,59.73,59.69,59.71,12244.0,58.1847,58.2139,58.1749,58.1944,12244.0
2018-06-21 14:50:00,59.7,59.7,59.61,59.64,20380.0,58.1847,58.1847,58.097,58.1262,20380.0
2018-06-21 14:55:00,59.63,59.69,59.63,59.67,23826.0,58.1165,58.1749,58.1165,58.1554,23826.0
2018-06-21 15:00:00,59.66,59.66,59.58,59.63,24185.0,58.1457,58.1457,58.0677,58.1165,24185.0
2018-06-21 15:05:00,59.63,59.76,59.61,59.75,29225.0,58.1165,58.2432,58.097,58.2334,29225.0
2018-06-21 15:10:00,59.75,59.75,59.67,59.73,34701.0,58.2334,58.2334,58.1554,58.2139,34701.0
2018-06-21 15:15:00,59.73,59.73,59.65,59.66,18839.0,58.2139,58.2139,58.136,58.1457,18839.0
2018-06-21 15:20:00,59.66,59.78,59.6,59.78,46642.0,58.1457,58.2627,58.0872,58.2627,46642.0
2018-06-21 15:25:00,59.75,59.85,59.74,59.76,30638.0,58.2334,58.3309,58.2237,58.2432,30638.0
2018-06-21 15:30:00,59.76,59.77,59.71,59.73,21433.0,58.2432,58.2529,58.1944,58.2139,21433.0
2018-06-21 15:35:00,59.73,59.79,59.7,59.78,30444.0,58.2139,58.2724,58.1847,58.2627,30444.0
2018-06-21 15:40:00,59.77,59.79,59.73,59.74,42449.0,58.2529,58.2724,58.2139,58.2237,42449.0
2018-06-21 15:45:00,59.75,59.81,59.74,59.81,29576.0,58.2334,58.2919,58.2237,58.2919,29576.0
2018-06-21 15:50:00,59.82,59.9,59.82,59.87,103006.0,58.3016,58.3796,58.3016,58.3504,103006.0
2018-06-21 15:55:00,59.87,59.93,59.83,59.93,204486.0,58.3504,58.4088,58.3114,58.4088,204486.0
2018-06-22 09:30:00,60.21,60.33,59.96,60.03,46619.0,58.6817,58.7987,58.4381,58.5063,46619.0
2018-06-22 09:35:00,60.08,60.4,59.97,60.33,74490.0,58.555,58.8669,58.4478,58.7987,74490.0
2018-06-22 09:40:00,60.35,60.41,60.32,60.39,50099.0,58.8182,58.8767,58.7889,58.8572,50099.0
2018-06-22 09:45:00,60.39,60.48,60.36,60.41,42495.0,58.8572,58.9449,58.8279,58.8767,42495.0
2018-06-22 09:50:00,60.42,60.44,60.33,60.4,42057.0,58.8864,58.9059,58.7987,58.8669,42057.0
2018-06-22 09:55:00,60.4,60.43,60.29,60.31,43481.0,58.8669,58.8962,58.7597,58.7792,43481.0
2018-06-22 10:00:00,60.3,60.39,60.29,60.35,31139.0,58.7695,58.8572,58.7597,58.8182,31139.0
2018-06-22 10:05:00,60.36,60.5,60.33,60.49,47848.0,58.8279,58.9644,58.7987,58.9546,47848.0
2018-06-22 10:10:00,60.5,60.57,60.44,60.48,32353.0,58.9644,59.0326,58.9059,58.9449,32353.0
2018-06-22 10:15:00,60.49,60.53,60.42,60.43,32163.0,58.9546,58.9936,58.8864,58.8962,32163.0
2018-06-22 10:20:00,60.42,60.43,60.37,60.39,17590.0,58.8864,58.8962,58.8377,58.8572,17590.0
2018-06-22 10:25:00,60.38,60.39,60.25,60.32,39515.0,58.8474,58.8572,58.7207,58.7889,39515.0
2018-06-22 10:30:00,60.32,60.36,60.24,60.29,41535.0,58.7889,58.8279,58.711,58.7597,41535.0
2018-06-22 10:35:00,60.3,60.33,60.25,60.29,22312.0,58.7695,58.7987,58.7207,58.7597,22312.0
2018-06-22 10:40:00,60.29,60.34,60.27,60.33,29136.0,58.7597,58.8084,58.7402,58.7987,29136.0
2018-06-22 10:45:00,60.34,60.4,60.32,60.34,44340.0,58.8084,58.8669,58.7889,58.8084,44340.0
2018-06-22 10:50:00,60.35,60.39,60.34,60.39,29336.0,58.8182,58.8572,58.8084,58.8572,29336.0
2018-06-22 10:55:00,60.39,60.48,60.35,60.47,21062.0,58.8572,58.9449,58.8182,58.9351,21062.0
2018-06-22 11:00:00,60.48,60.56,60.47,60.48,30926.0,58.9449,59.0229,58.9351,58.9449,30926.0
2018-06-22 11:05:00,60.48,60.5,60.45,60.49,18395.0,58.9449,58.9644,58.9156,58.9546,18395.0
2018-06-22 11:10:00,60.48,60.52,60.47,60.51,22581.0,58.9449,58.9839,58.9351,58.9741,22581.0
2018-06-22 11:15:00,60.52,60.6,60.52,60.58,30491.0,58.9839,59.0618,58.9839,59.0423,30491.0
2018-06-22 11:20:00,60.59,60.64,60.58,60.61,17030.0,59.0521,59.1008,59.0423,59.0716,17030.0
2018-06-22 11:25:00,60.6,60.64,60.59,60.62,30837.0,59.0618,59.1008,59.0521,59.0813,30837.0
2018-06-22 11:30:00,60.6,60.62,60.56,60.61,19224.0,59.0618,59.0813,59.0229,59.0716,19224.0
2018-06-22 11:35:00,60.61,60.62,60.58,60.6,11807.0,59.0716,59.0813,59.0423,59.0618,11807.0
2018-06-22 11:40:00,60.59,60.6,60.55,60.56,13112.0,59.0521,59.0618,59.0131,59.0229,13112.0
2018-06-22 11:45:00,60.57,60.57,60.52,60.52,12672.0,59.0326,59.0326,58.9839,58.9839,12672.0
2018-06-22 11:50:00,60.52,60.54,60.5,60.51,10188.0,58.9839,59.0034,58.9644,58.9741,10188.0
2018-06-22 11:55:00,60.51,60.51,60.48,60.48,10814.0,58.9741,58.9741,58.9449,58.9449,10814.0
2018-06-22 12:00:00,60.48,60.57,60.48,60.57,23242.0,58.9449,59.0326,58.9449,59.0326,23242.0
2018-06-22 12:05:00,60.57,60.63,60.56,60.57,17070.0,59.0326,59.0911,59.0229,59.0326,17070.0
2018-06-22 12:10:00,60.57,60.62,60.57,60.61,9647.0,59.0326,59.0813,59.0326,59.0716,9647.0
2018-06-22 12:15:00,60.61,60.62,60.58,60.61,20865.0,59.0716,59.0813,59.0423,59.0716,20865.0
2018-06-22 12:20:00,60.61,60.61,60.57,60.59,10900.0,59.0716,59.0716,59.0326,59.0521,10900.0
2018-06-22 12:25:00,60.56,60.6,60.55,60.6,9024.0,59.0229,59.0618,59.0131,59.0618,9024.0
2018-06-22 12:30:00,60.6,60.6,60.55,60.58,14020.0,59.0618,59.0618,59.0131,59.0423,14020.0
2018-06-22 12:35:00,60.58,60.6,60.55,60.56,9733.0,59.0423,59.0618,59.0131,59.0229,9733.0
2018-06-22 12:40:00,60.55,60.57,60.54,60.56,5924.0,59.0131,59.0326,59.0034,59.0229,5924.0
2018-06-22 12:45:00,60.57,60.6,60.56,60.56,9700.0,59.0326,59.0618,59.0229,59.0229,9700.0
2018-06-22 12:50:00,60.56,60.6,60.55,60.59,10650.0,59.0229,59.0618,59.0131,59.0521,10650.0
2018-06-22 12:55:00,60.59,60.61,60.56,60.6,13500.0,59.0521,59.0716,59.0229,59.0618,13500.0
2018-06-22 13:00:00,60.6,60.6,60.57,60.59,23097.0,59.0618,59.0618,59.0326,59.0521,23097.0
2018-06-22 13:05:00,60.6,60.62,60.57,60.6,18041.0,59.0618,59.0813,59.0326,59.0618,18041.0
2018-06-22 13:10:00,60.6,60.63,60.6,60.62,10765.0,59.0618,59.0911,59.0618,59.0813,10765.0
2018-06-22 13:15:00,60.61,60.62,60.6,60.62,12293.0,59.0716,59.0813,59.0618,59.0813,12293.0
2018-06-22 13:20:00,60.62,60.63,60.53,60.54,26557.0,59.0813,59.0911,58.9936,59.0034,26557.0
2018-06-22 13:25:00,60.53,60.54,60.5,60.51,19298.0,58.9936,59.0034,58.9644,58.9741,19298.0
2018-06-22 13:30:00,60.5,60.59,60.5,60.59,19700.0,58.9644,59.0521,58.9644,59.0521,19700.0
2018-06-22 13:35:00,60.59,60.62,60.59,60.62,11437.0,59.0521,59.0813,59.0521,59.0813,11437.0
2018-06-22 13:40:00,60.61,60.64,60.6,60.62,12782.0,59.0716,59.1008,59.0618,59.0813,12782.0
2018-06-22 13:45:00,60.62,60.63,60.58,60.63,15681.0,59.0813,59.0911,59.0423,59.0911,15681.0
2018-06-22 13:50:00,60.63,60.75,60.58,60.75,38694.0,59.0911,59.208,59.0423,59.208,38694.0
2018-06-22 13:55:00,60.75,60.75,60.64,60.72,24508.0,59.208,59.208,59.1008,59.1788,24508.0
2018-06-22 14:00:00,60.72,60.78,60.69,60.75,31297.0,59.1788,59.2373,59.1496,59.208,31297.0
2018-06-22 14:05:00,60.75,60.75,60.7,60.71,26152.0,59.208,59.208,59.1593,59.169,26152.0
2018-06-22 14:10:00,60.72,60.78,60.69,60.72,29523.0,59.1788,59.2373,59.1496,59.1788,29523.0
2018-06-22 14:15:00,60.73,60.76,60.71,60.74,11251.0,59.1885,59.2178,59.169,59.1983,11251.0
2018-06-22 14:20:00,60.73,60.73,60.59,60.66,29954.0,59.1885,59.1885,59.0521,59.1203,29954.0
2018-06-22 14:25:00,60.64,60.71,60.64,60.69,44811.0,59.1008,59.169,59.1008,59.1496,44811.0
2018-06-22 14:30:00,60.69,60.76,60.65,60.76,44524.0,59.1496,59.2178,59.1106,59.2178,44524.0
2018-06-22 14:35:00,60.77,60.87,60.77,60.84,23081.0,59.2275,59.325,59.2275,59.2957,23081.0
2018-06-22 14:40:00,60.84,61.0,60.83,61.0,58668.0,59.2957,59.4517,59.286,59.4517,58668.0
2018-06-22 14:45:00,61.02,61.02,60.88,60.92,41304.0,59.4712,59.4712,59.3347,59.3737,41304.0
2018-06-22 14:50:00,60.92,60.92,60.85,60.85,15264.0,59.3737,59.3737,59.3055,59.3055,15264.0
2018-06-22 14:55:00,60.86,61.05,60.86,61.01,88887.0,59.3152,59.5004,59.3152,59.4614,88887.0
2018-06-22 15:00:00,61.02,61.02,60.87,60.96,87996.0,59.4712,59.4712,59.325,59.4127,87996.0
2018-06-22 15:05:00,60.97,60.97,60.83,60.83,63200.0,59.4224,59.4224,59.286,59.286,63200.0
2018-06-22 15:10:00,60.81,60.88,60.81,60.85,12336.0,59.2665,59.3347,59.2665,59.3055,12336.0
2018-06-22 15:15:00,60.85,60.86,60.81,60.81,9302.0,59.3055,59.3152,59.2665,59.2665,9302.0
2018-06-22 15:20:00,60.82,60.83,60.8,60.83,14892.0,59.2763,59.286,59.2568,59.286,14892.0
2018-06-22 15:25:00,60.84,60.86,60.82,60.85,14903.0,59.2957,59.3152,59.2763,59.3055,14903.0
2018-06-22 15:30:00,60.84,60.85,60.82,60.83,14007.0,59.2957,59.3055,59.2763,59.286,14007.0
2018-06-22 15:35:00,60.83,60.84,60.76,60.77,21875.0,59.286,59.2957,59.2178,59.2275,21875.0
2018-06-22 15:40:00,60.77,60.78,60.74,60.75,17471.0,59.2275,59.2373,59.1983,59.208,17471.0
2018-06-22 15:45:00,60.76,60.82,60.75,60.77,37064.0,59.2178,59.2763,59.208,59.2275,37064.0
2018-06-22 15:50:00,60.77,60.85,60.71,60.71,93315.0,59.2275,59.3055,59.169,59.169,93315.0
2018-06-22 15:55:00,60.7,60.73,60.64,60.66,164622.0,59.1593,59.1885,59.1008,59.1203,164622.0
2018-06-25 09:30:00,60.42,60.79,60.39,60.69,55526.0,58.8864,59.247,58.8572,59.1496,55526.0
2018-06-25 09:35:00,60.69,60.75,60.36,60.4,59509.0,59.1496,59.208,58.8279,58.8669,59509.0
2018-06-25 09:40:00,60.4,60.54,60.4,60.48,40945.0,58.8669,59.0034,58.8669,58.9449,40945.0
2018-06-25 09:45:00,60.46,60.5,60.43,60.48,35038.0,58.9254,58.9644,58.8962,58.9449,35038.0
2018-06-25 09:50:00,60.47,60.53,60.41,60.43,39398.0,58.9351,58.9936,58.8767,58.8962,39398.0
2018-06-25 09:55:00,60.44,60.46,60.21,60.24,19458.0,58.9059,58.9254,58.6817,58.711,19458.0
2018-06-25 10:00:00,60.24,60.29,60.15,60.25,39652.0,58.711,58.7597,58.6233,58.7207,39652.0
2018-06-25 10:05:00,60.25,60.4,60.25,60.29,27516.0,58.7207,58.8669,58.7207,58.7597,27516.0
2018-06-25 10:10:00,60.29,60.33,60.24,60.31,26565.0,58.7597,58.7987,58.711,58.7792,26565.0
2018-06-25 10:15:00,60.32,60.33,60.11,60.16,43178.0,58.7889,58.7987,58.5843,58.633,43178.0
2018-06-25 10:20:00,60.15,60.27,60.12,60.22,30809.0,58.6233,58.7402,58.594,58.6915,30809.0
2018-06-25 10:25:00,60.25,60.25,60.19,60.19,15587.0,58.7207,58.7207,58.6622,58.6622,15587.0
2018-06-25 10:30:00,60.18,60.2,60.12,60.15,16450.0,58.6525,58.672,58.594,58.6233,16450.0
2018-06-25 10:35:00,60.16,60.25,60.16,60.21,16605.0,58.633,58.7207,58.633,58.6817,16605.0
2018-06-25 10:40:00,60.2,60.26,60.16,60.24,17519.0,58.672,58.7305,58.633,58.711,17519.0
2018-06-25 10:45:00,60.25,60.46,60.2,60.43,16174.0,58.7207,58.9254,58.672,58.8962,16174.0
2018-06-25 10:50:00,60.43,60.52,60.4,60.48,21677.0,58.8962,58.9839,58.8669,58.9449,21677.0
2018-06-25 10:55:00,60.48,60.5,60.37,60.41,11200.0,58.9449,58.9644,58.8377,58.8767,11200.0
2018-06-25 11:00:00,60.41,60.41,60.35,60.39,12779.0,58.8767,58.8767,58.8182,58.8572,12779.0
2018-06-25 11:05:00,60.37,60.42,60.35,60.4,8608.0,58.8377,58.8864,58.8182,58.8669,8608.0
2018-06-25 11:10:00,60.39,60.45,60.31,60.33,16915.0,58.8572,58.9156,58.7792,58.7987,16915.0
2018-06-25 11:15:00,60.32,60.32,60.08,60.11,33888.0,58.7889,58.7889,58.555,58.5843,33888.0
2018-06-25 11:20:00,60.12,60.17,60.02,60.02,25886.0,58.594,58.6428,58.4966,58.4966,25886.0
2018-06-25 11:25:00,60.02,60.13,60.0,60.07,17903.0,58.4966,58.6038,58.4771,58.5453,17903.0
2018-06-25 11:30:00,60.07,60.16,60.07,60.13,16121.0,58.5453,58.633,58.5453,58.6038,16121.0
2018-06-25 11:35:00,60.12,60.15,60.07,60.11,18274.0,58.594,58.6233,58.5453,58.5843,18274.0
2018-06-25 11:40:00,60.1,60.16,60.09,60.14,19248.0,58.5745,58.633,58.5648,58.6135,19248.0
2018-06-25 11:45:00,60.13,60.16,60.05,60.05,31324.0,58.6038,58.633,58.5258,58.5258,31324.0
2018-06-25 11:50:00,60.06,60.06,59.91,59.92,21284.0,58.5355,58.5355,58.3894,58.3991,21284.0
2018-06-25 11:55:00,59.92,59.92,59.8,59.8,35062.0,58.3991,58.3991,58.2821,58.2821,35062.0
2018-06-25 12:00:00,59.8,59.83,59.69,59.82,43500.0,58.2821,58.3114,58.1749,58.3016,43500.0
2018-06-25 12:05:00,59.82,59.87,59.79,59.8,32579.0,58.3016,58.3504,58.2724,58.2821,32579.0
2018-06-25 12:10:00,59.8,59.95,59.77,59.95,31822.0,58.2821,58.4283,58.2529,58.4283,31822.0
2018-06-25 12:15:00,59.94,59.94,59.83,59.84,15633.0,58.4186,58.4186,58.3114,58.3211,15633.0
2018-06-25 12:20:00,59.84,59.85,59.74,59.77,46930.0,58.3211,58.3309,58.2237,58.2529,46930.0
2018-06-25 12:25:00,59.77,59.81,59.75,59.79,24130.0,58.2529,58.2919,58.2334,58.2724,24130.0
2018-06-25 12:30:00,59.79,59.92,59.79,59.87,83502.0,58.2724,58.3991,58.2724,58.3504,83502.0
2018-06-25 12:35:00,59.87,59.88,59.73,59.81,42176.0,58.3504,58.3601,58.2139,58.2919,42176.0
2018-06-25 12:40:00,59.82,59.82,59.74,59.74,59664.0,58.3016,58.3016,58.2237,58.2237,59664.0
2018-06-25 12:45:00,59.73,59.77,59.69,59.69,55828.0,58.2139,58.2529,58.1749,58.1749,55828.0
2018-06-25 12:50:00,59.69,59.69,59.6,59.62,35819.0,58.1749,58.1749,58.0872,58.1067,35819.0
2018-06-25 12:55:00,59.62,59.77,59.62,59.76,37090.0,58.1067,58.2529,58.1067,58.2432,37090.0
2018-06-25 13:00:00,59.75,59.76,59.7,59.74,34171.0,58.2334,58.2432,58.1847,58.2237,34171.0
2018-06-25 13:05:00,59.75,59.8,59.74,59.79,13448.0,58.2334,58.2821,58.2237,58.2724,13448.0
2018-06-25 13:10:00,59.79,59.79,59.71,59.71,35627.0,58.2724,58.2724,58.1944,58.1944,35627.0
2018-06-25 13:15:00,59.71,59.77,59.7,59.75,22291.0,58.1944,58.2529,58.1847,58.2334,22291.0
2018-06-25 13:20:00,59.76,59.78,59.69,59.69,17060.0,58.2432,58.2627,58.1749,58.1749,17060.0
2018-06-25 13:25:00,59.69,59.71,59.66,59.68,16529.0,58.1749,58.1944,58.1457,58.1652,16529.0
2018-06-25 13:30:00,59.66,59.69,59.63,59.63,19085.0,58.1457,58.1749,58.1165,58.1165,19085.0
2018-06-25 13:35:00,59.64,59.66,59.61,59.63,13833.0,58.1262,58.1457,58.097,58.1165,13833.0
2018-06-25 13:40:00,59.63,59.66,59.62,59.66,17280.0,58.1165,58.1457,58.1067,58.1457,17280.0
2018-06-25 13:45:00,59.66,59.66,59.6,59.6,24818.0,58.1457,58.1457,58.0872,58.0872,24818.0
2018-06-25 13:50:00,59.6,59.6,59.45,59.49,30372.0,58.0872,58.0872,57.941,57.98,30372.0
2018-06-25 13:55:00,59.49,59.5,59.36,59.48,38808.0,57.98,57.9898,57.8533,57.9703,38808.0
2018-06-25 14:00:00,59.47,59.52,59.46,59.5,22806.0,57.9605,58.0093,57.9508,57.9898,22806.0
2018-06-25 14:05:00,59.5,59.53,59.48,59.48,26666.0,57.9898,58.019,57.9703,57.9703,26666.0
2018-06-25 14:10:00,59.47,59.52,59.43,59.45,19150.0,57.9605,58.0093,57.9215,57.941,19150.0
2018-06-25 14:15:00,59.45,59.52,59.44,59.44,14787.0,57.941,58.0093,57.9313,57.9313,14787.0
2018-06-25 14:20:00,59.44,59.47,59.44,59.45,12024.0,57.9313,57.9605,57.9313,57.941,12024.0
2018-06-25 14:25:00,59.45,59.51,59.44,59.5,13575.0,57.941,57.9995,57.9313,57.9898,13575.0
2018-06-25 14:30:00,59.51,59.51,59.39,59.4,17989.0,57.9995,57.9995,57.8826,57.8923,17989.0
2018-06-25 14:35:00,59.41,59.48,59.4,59.44,14357.0,57.902,57.9703,57.8923,57.9313,14357.0
2018-06-25 14:40:00,59.43,59.46,59.42,59.44,12433.0,57.9215,57.9508,57.9118,57.9313,12433.0
2018-06-25 14:45:00,59.45,59.46,59.41,59.46,16396.0,57.941,57.9508,57.902,57.9508,16396.0
2018-06-25 14:50:00,59.45,59.46,59.41,59.44,16255.0,57.941,57.9508,57.902,57.9313,16255.0
2018-06-25 14:55:00,59.45,59.52,59.43,59.51,24572.0,57.941,58.0093,57.9215,57.9995,24572.0
2018-06-25 15:00:00,59.5,59.51,59.4,59.43,28075.0,57.9898,57.9995,57.8923,57.9215,28075.0
2018-06-25 15:05:00,59.44,59.45,59.41,59.43,17009.0,57.9313,57.941,57.902,57.9215,17009.0
2018-06-25 15:10:00,59.43,59.46,59.38,59.41,21927.0,57.9215,57.9508,57.8728,57.902,21927.0
2018-06-25 15:15:00,59.4,59.49,59.4,59.49,27735.0,57.8923,57.98,57.8923,57.98,27735.0
2018-06-25 15:20:00,59.48,59.49,59.38,59.39,26297.0,57.9703,57.98,57.8728,57.8826,26297.0
2018-06-25 15:25:00,59.4,59.46,59.39,59.42,29136.0,57.8923,57.9508,57.8826,57.9118,29136.0
2018-06-25 15:30:00,59.43,59.5,59.42,59.47,56015.0,57.9215,57.9898,57.9118,57.9605,56015.0
2018-06-25 15:35:00,59.47,59.48,59.42,59.44,207056.0,57.9605,57.9703,57.9118,57.9313,207056.0
2018-06-25 15:40:00,59.44,59.56,59.43,59.56,126253.0,57.9313,58.0482,57.9215,58.0482,126253.0
2018-06-25 15:45:00,59.56,59.6,59.46,59.5,113145.0,58.0482,58.0872,57.9508,57.9898,113145.0
2018-06-25 15:50:00,59.5,59.66,59.49,59.62,192966.0,57.9898,58.1457,57.98,58.1067,192966.0
2018-06-25 15:55:00,59.62,59.66,59.5,59.61,329357.0,58.1067,58.1457,57.9898,58.097,329357.0
2018-06-26 09:30:00,59.6,59.6,59.27,59.37,49569.0,58.0872,58.0872,57.7656,57.8631,49569.0
2018-06-26 09:35:00,59.36,59.36,59.08,59.08,15665.0,57.8533,57.8533,57.5804,57.5804,15665.0
2018-06-26 09:40:00,59.11,59.33,59.11,59.21,48241.0,57.6097,57.8241,57.6097,57.7071,48241.0
2018-06-26 09:45:00,59.21,59.28,59.1,59.19,43241.0,57.7071,57.7753,57.5999,57.6876,43241.0
2018-06-26 09:50:00,59.17,59.17,58.97,59.0,15379.0,57.6681,57.6681,57.4732,57.5025,15379.0
2018-06-26 09:55:00,59.0,59.02,58.93,58.94,27689.0,57.5025,57.5219,57.4342,57.444,27689.0
2018-06-26 10:00:00,58.94,59.07,58.91,59.06,33694.0,57.444,57.5707,57.4147,57.5609,33694.0
2018-06-26 10:05:00,59.05,59.17,59.03,59.14,27839.0,57.5512,57.6681,57.5317,57.6389,27839.0
2018-06-26 10:10:00,59.11,59.11,58.99,59.11,32161.0,57.6097,57.6097,57.4927,57.6097,32161.0
2018-06-26 10:15:00,59.1,59.21,59.06,59.12,22387.0,57.5999,57.7071,57.5609,57.6194,22387.0
2018-06-26 10:20:00,59.12,59.13,59.04,59.11,25590.0,57.6194,57.6292,57.5414,57.6097,25590.0
2018-06-26 10:25:00,59.11,59.12,58.98,59.03,18317.0,57.6097,57.6194,57.483,57.5317,18317.0
2018-06-26 10:30:00,59.03,59.07,58.98,59.0,16709.0,57.5317,57.5707,57.483,57.5025,16709.0
2018-06-26 10:35:00,58.99,59.0,58.91,59.0,15251.0,57.4927,57.5025,57.4147,57.5025,15251.0
2018-06-26 10:40:00,58.99,59.05,58.96,59.05,8268.0,57.4927,57.5512,57.4635,57.5512,8268.0
2018-06-26 10:45:00,59.06,59.08,58.91,58.93,21534.0,57.5609,57.5804,57.4147,57.4342,21534.0
2018-06-26 10:50:00,58.95,58.96,58.84,58.89,28980.0,57.4537,57.4635,57.3465,57.3952,28980.0
2018-06-26 10:55:00,58.88,58.9,58.83,58.85,19622.0,57.3855,57.405,57.3368,57.3563,19622.0
2018-06-26 11:00:00,58.83,58.88,58.77,58.84,18506.0,57.3368,57.3855,57.2783,57.3465,18506.0
2018-06-26 11:05:00,58.84,58.86,58.78,58.85,17299.0,57.3465,57.366,57.288,57.3563,17299.0
2018-06-26 11:10:00,58.86,58.87,58.8,58.82,23750.0,57.366,57.3758,57.3075,57.327,23750.0
2018-06-26 11:15:00,58.82,58.87,58.82,58.86,23646.0,57.327,57.3758,57.327,57.366,23646.0
2018-06-26 11:20:00,58.85,58.88,58.84,58.84,30944.0,57.3563,57.3855,57.3465,57.3465,30944.0
2018-06-26 11:25:00,58.84,58.86,58.79,58.8,26167.0,57.3465,57.366,57.2978,57.3075,26167.0
2018-06-26 11:30:00,58.8,58.84,58.75,58.81,24408.0,57.3075,57.3465,57.2588,57.3173,24408.0
2018-06-26 11:35:00,58.81,58.89,58.8,58.89,22556.0,57.3173,57.3952,57.3075,57.3952,22556.0
2018-06-26 11:40:00,58.88,58.89,58.79,58.79,28748.0,57.3855,57.3952,57.2978,57.2978,28748.0
2018-06-26 11:45:00,58.78,58.82,58.78,58.82,22083.0,57.288,57.327,57.288,57.327,22083.0
2018-06-26 11:50:00,58.82,58.83,58.74,58.79,28420.0,57.327,57.3368,57.2491,57.2978,28420.0
2018-06-26 11:55:00,58.78,58.87,58.78,58.86,13593.0,57.288,57.3758,57.288,57.366,13593.0
2018-06-26 12:00:00,58.87,58.89,58.82,58.84,15350.0,57.3758,57.3952,57.327,57.3465,15350.0
2018-06-26 12:05:00,58.85,58.87,58.79,58.82,19119.0,57.3563,57.3758,57.2978,57.327,19119.0
2018-06-26 12:10:00,58.83,58.91,58.82,58.88,29191.0,57.3368,57.4147,57.327,57.3855,29191.0
2018-06-26 12:15:00,58.87,58.87,58.81,58.83,17743.0,57.3758,57.3758,57.3173,57.3368,17743.0
2018-06-26 12:20:00,58.83,58.89,58.82,58.87,48415.0,57.3368,57.3952,57.327,57.3758,48415.0
2018-06-26 12:25:00,58.87,58.91,58.85,58.88,10284.0,57.3758,57.4147,57.3563,57.3855,10284.0
2018-06-26 12:30:00,58.87,58.9,58.77,58.82,23907.0,57.3758,57.405,57.2783,57.327,23907.0
2018-06-26 12:35:00,58.83,58.83,58.77,58.78,9721.0,57.3368,57.3368,57.2783,57.288,9721.0
2018-06-26 12:40:00,58.76,58.83,58.71,58.73,10717.0,57.2685,57.3368,57.2198,57.2393,10717.0
2018-06-26 12:45:00,58.73,58.77,58.73,58.75,5905.0,57.2393,57.2783,57.2393,57.2588,5905.0
2018-06-26 12:50:00,58.75,58.78,58.75,58.78,9700.0,57.2588,57.288,57.2588,57.288,9700.0
2018-06-26 12:55:00,58.79,58.9,58.79,58.83,24146.0,57.2978,57.405,57.2978,57.3368,24146.0
2018-06-26 13:00:00,58.84,58.93,58.84,58.93,54494.0,57.3465,57.4342,57.3465,57.4342,54494.0
2018-06-26 13:05:00,58.93,59.09,58.93,59.09,36683.0,57.4342,57.5902,57.4342,57.5902,36683.0
2018-06-26 13:10:00,59.08,59.08,58.96,59.03,22645.0,57.5804,57.5804,57.4635,57.5317,22645.0
2018-06-26 13:15:00,59.02,59.09,58.98,59.07,9178.0,57.5219,57.5902,57.483,57.5707,9178.0
2018-06-26 13:20:00,59.07,59.1,59.07,59.09,10000.0,57.5707,57.5999,57.5707,57.5902,10000.0
2018-06-26 13:25:00,59.1,59.19,59.09,59.19,18518.0,57.5999,57.6876,57.5902,57.6876,18518.0
2018-06-26 13:30:00,59.18,59.35,59.18,59.34,40097.0,57.6779,57.8436,57.6779,57.8338,40097.0
2018-06-26 13:35:00,59.33,59.43,59.25,59.34,33490.0,57.8241,57.9215,57.7461,57.8338,33490.0
2018-06-26 13:40:00,59.32,59.39,59.28,59.39,14500.0,57.8143,57.8826,57.7753,57.8826,14500.0
2018-06-26 13:45:00,59.4,59.4,59.34,59.36,8375.0,57.8923,57.8923,57.8338,57.8533,8375.0
2018-06-26 13:50:00,59.36,59.39,59.34,59.35,13521.0,57.8533,57.8826,57.8338,57.8436,13521.0
2018-06-26 13:55:00,59.35,59.41,59.34,59.41,12763.0,57.8436,57.902,57.8338,57.902,12763.0
2018-06-26 14:00:00,59.41,59.45,59.41,59.42,9378.0,57.902,57.941,57.902,57.9118,9378.0
2018-06-26 14:05:00,59.42,59.44,59.39,59.44,13977.0,57.9118,57.9313,57.8826,57.9313,13977.0
2018-06-26 14:10:00,59.43,59.46,59.43,59.46,5426.0,57.9215,57.9508,57.9215,57.9508,5426.0
2018-06-26 14:15:00,59.46,59.49,59.37,59.39,18699.0,57.9508,57.98,57.8631,57.8826,18699.0
2018-06-26 14:20:00,59.39,59.47,59.39,59.44,20168.0,57.8826,57.9605,57.8826,57.9313,20168.0
2018-06-26 14:25:00,59.44,59.44,59.38,59.41,16655.0,57.9313,57.9313,57.8728,57.902,16655.0
2018-06-26 14:30:00,59.4,59.49,59.39,59.49,14293.0,57.8923,57.98,57.8826,57.98,14293.0
2018-06-26 14:35:00,59.49,59.65,59.49,59.59,43947.0,57.98,58.136,57.98,58.0775,43947.0
2018-06-26 14:40:00,59.6,59.6,59.48,59.5,10537.0,58.0872,58.0872,57.9703,57.9898,10537.0
2018-06-26 14:45:00,59.49,59.49,59.4,59.42,12543.0,57.98,57.98,57.8923,57.9118,12543.0
2018-06-26 14:50:00,59.43,59.44,59.41,59.43,5533.0,57.9215,57.9313,57.902,57.9215,5533.0
2018-06-26 14:55:00,59.43,59.45,59.41,59.43,9625.0,57.9215,57.941,57.902,57.9215,9625.0
2018-06-26 15:00:00,59.42,59.44,59.41,59.42,47708.0,57.9118,57.9313,57.902,57.9118,47708.0
2018-06-26 15:05:00,59.42,59.47,59.38,59.43,49855.0,57.9118,57.9605,57.8728,57.9215,49855.0
2018-06-26 15:10:00,59.43,59.48,59.43,59.48,16659.0,57.9215,57.9703,57.9215,57.9703,16659.0
2018-06-26 15:15:00,59.48,59.48,59.4,59.44,17509.0,57.9703,57.9703,57.8923,57.9313,17509.0
2018-06-26 15:20:00,59.44,59.46,59.43,59.45,12579.0,57.9313,57.9508,57.9215,57.941,12579.0
2018-06-26 15:25:00,59.45,59.5,59.45,59.48,14472.0,57.941,57.9898,57.941,57.9703,14472.0
2018-06-26 15:30:00,59.48,59.57,59.48,59.56,31411.0,57.9703,58.058,57.9703,58.0482,31411.0
2018-06-26 15:35:00,59.55,59.6,59.52,59.6,27317.0,58.0385,58.0872,58.0093,58.0872,27317.0
2018-06-26 15:40:00,59.59,59.59,59.54,59.58,37715.0,58.0775,58.0775,58.0287,58.0677,37715.0
2018-06-26 15:45:00,59.57,59.57,59.46,59.5,41005.0,58.058,58.058,57.9508,57.9898,41005.0
2018-06-26 15:50:00,59.49,59.61,59.47,59.58,67326.0,57.98,58.097,57.9605,58.0677,67326.0
2018-06-26 15:55:00,59.58,59.63,59.55,59.6,126663.0,58.0677,58.1165,58.0385,58.0872,126663.0
2018-06-27 09:30:00,59.48,59.58,59.18,59.23,84793.0,57.9703,58.0677,57.6779,57.7266,84793.0
2018-06-27 09:35:00,59.2,59.51,59.09,59.43,38680.0,57.6974,57.9995,57.5902,57.9215,38680.0
2018-06-27 09:40:00,59.42,59.46,59.32,59.42,17981.0,57.9118,57.9508,57.8143,57.9118,17981.0
2018-06-27 09:45:00,59.41,59.48,59.38,59.41,32578.0,57.902,57.9703,57.8728,57.902,32578.0
2018-06-27 09:50:00,59.44,59.6,59.44,59.57,11000.0,57.9313,58.0872,57.9313,58.058,11000.0
2018-06-27 09:55:00,59.58,59.63,59.54,59.55,11757.0,58.0677,58.1165,58.0287,58.0385,11757.0
2018-06-27 10:00:00,59.59,59.85,59.57,59.78,15400.0,58.0775,58.3309,58.058,58.2627,15400.0
2018-06-27 10:05:00,59.78,59.88,59.77,59.87,18948.0,58.2627,58.3601,58.2529,58.3504,18948.0
2018-06-27 10:10:00,59.88,59.97,59.87,59.88,11863.0,58.3601,58.4478,58.3504,58.3601,11863.0
2018-06-27 10:15:00,59.88,59.89,59.82,59.82,11865.0,58.3601,58.3699,58.3016,58.3016,11865.0
2018-06-27 10:20:00,59.81,59.83,59.75,59.76,8863.0,58.2919,58.3114,58.2334,58.2432,8863.0
2018-06-27 10:25:00,59.76,59.8,59.71,59.8,13548.0,58.2432,58.2821,58.1944,58.2821,13548.0
2018-06-27 10:30:00,59.79,59.82,59.71,59.78,15715.0,58.2724,58.3016,58.1944,58.2627,15715.0
2018-06-27 10:35:00,59.77,59.91,59.77,59.9,27157.0,58.2529,58.3894,58.2529,58.3796,27157.0
2018-06-27 10:40:00,59.9,59.93,59.85,59.89,14780.0,58.3796,58.4088,58.3309,58.3699,14780.0
2018-06-27 10:45:00,59.89,60.0,59.87,59.97,22839.0,58.3699,58.4771,58.3504,58.4478,22839.0
2018-06-27 10:50:00,59.97,60.0,59.92,59.93,14447.0,58.4478,58.4771,58.3991,58.4088,14447.0
2018-06-27 10:55:00,59.93,59.96,59.87,59.88,12522.0,58.4088,58.4381,58.3504,58.3601,12522.0
2018-06-27 11:00:00,59.88,60.06,59.84,60.06,25321.0,58.3601,58.5355,58.3211,58.5355,25321.0
2018-06-27 11:05:00,60.06,60.11,59.91,60.09,35405.0,58.5355,58.5843,58.3894,58.5648,35405.0
2018-06-27 11:10:00,60.09,60.19,60.05,60.08,29706.0,58.5648,58.6622,58.5258,58.555,29706.0
2018-06-27 11:15:00,60.08,60.13,60.06,60.13,9898.0,58.555,58.6038,58.5355,58.6038,9898.0
2018-06-27 11:20:00,60.12,60.12,60.05,60.06,16678.0,58.594,58.594,58.5258,58.5355,16678.0
2018-06-27 11:25:00,60.06,60.11,60.04,60.06,18267.0,58.5355,58.5843,58.5161,58.5355,18267.0
2018-06-27 11:30:00,60.06,60.13,60.01,60.1,20680.0,58.5355,58.6038,58.4868,58.5745,20680.0
2018-06-27 11:35:00,60.09,60.17,60.09,60.17,17555.0,58.5648,58.6428,58.5648,58.6428,17555.0
2018-06-27 11:40:00,60.17,60.21,60.09,60.2,19691.0,58.6428,58.6817,58.5648,58.672,19691.0
2018-06-27 11:45:00,60.19,60.28,60.19,60.26,12268.0,58.6622,58.75,58.6622,58.7305,12268.0
2018-06-27 11:50:00,60.26,60.34,60.26,60.29,16997.0,58.7305,58.8084,58.7305,58.7597,16997.0
2018-06-27 11:55:00,60.28,60.36,60.23,60.33,16337.0,58.75,58.8279,58.7012,58.7987,16337.0
2018-06-27 12:00:00,60.32,60.32,60.27,60.29,8841.0,58.7889,58.7889,58.7402,58.7597,8841.0
2018-06-27 12:05:00,60.29,60.32,60.27,60.3,13749.0,58.7597,58.7889,58.7402,58.7695,13749.0
2018-06-27 12:10:00,60.3,60.3,60.19,60.25,27403.0,58.7695,58.7695,58.6622,58.7207,27403.0
2018-06-27 12:15:00,60.23,60.3,60.23,60.29,5700.0,58.7012,58.7695,58.7012,58.7597,5700.0
2018-06-27 12:20:00,60.29,60.29,60.27,60.27,6091.0,58.7597,58.7597,58.7402,58.7402,6091.0
2018-06-27 12:25:00,60.28,60.28,60.22,60.22,15611.0,58.75,58.75,58.6915,58.6915,15611.0
2018-06-27 12:30:00,60.22,60.23,60.16,60.17,11903.0,58.6915,58.7012,58.633,58.6428,11903.0
2018-06-27 12:35:00,60.18,60.18,60.11,60.14,15626.0,58.6525,58.6525,58.5843,58.6135,15626.0
2018-06-27 12:40:00,60.15,60.18,60.07,60.09,22881.0,58.6233,58.6525,58.5453,58.5648,22881.0
2018-06-27 12:45:00,60.07,60.13,60.07,60.1,7680.0,58.5453,58.6038,58.5453,58.5745,7680.0
2018-06-27 12:50:00,60.1,60.13,60.08,60.08,12966.0,58.5745,58.6038,58.555,58.555,12966.0
2018-06-27 12:55:00,60.07,60.11,60.03,60.04,17498.0,58.5453,58.5843,58.5063,58.5161,17498.0
2018-06-27 13:00:00,60.03,60.08,60.02,60.04,8986.0,58.5063,58.555,58.4966,58.5161,8986.0
2018-06-27 13:05:00,60.05,60.06,59.96,59.97,14368.0,58.5258,58.5355,58.4381,58.4478,14368.0
2018-06-27 13:10:00,59.99,59.99,59.96,59.96,8885.0,58.4673,58.4673,58.4381,58.4381,8885.0
2018-06-27 13:15:00,59.96,59.96,59.73,59.73,19429.0,58.4381,58.4381,58.2139,58.2139,19429.0
2018-06-27 13:20:00,59.73,59.78,59.7,59.73,13492.0,58.2139,58.2627,58.1847,58.2139,13492.0
2018-06-27 13:25:00,59.73,59.74,59.69,59.71,15265.0,58.2139,58.2237,58.1749,58.1944,15265.0
2018-06-27 13:30:00,59.71,59.73,59.65,59.73,16255.0,58.1944,58.2139,58.136,58.2139,16255.0
2018-06-27 13:35:00,59.73,59.73,59.6,59.62,23280.0,58.2139,58.2139,58.0872,58.1067,23280.0
2018-06-27 13:40:00,59.62,59.75,59.62,59.72,64700.0,58.1067,58.2334,58.1067,58.2042,64700.0
2018-06-27 13:45:00,59.71,59.72,59.67,59.67,7147.0,58.1944,58.2042,58.1554,58.1554,7147.0
2018-06-27 13:50:00,59.63,59.68,59.54,59.55,24550.0,58.1165,58.1652,58.0287,58.0385,24550.0
2018-06-27 13:55:00,59.57,59.63,59.45,59.62,27402.0,58.058,58.1165,57.941,58.1067,27402.0
2018-06-27 14:00:00,59.61,59.64,59.59,59.64,6540.0,58.097,58.1262,58.0775,58.1262,6540.0
2018-06-27 14:05:00,59.64,59.64,59.56,59.58,9677.0,58.1262,58.1262,58.0482,58.0677,9677.0
2018-06-27 14:10:00,59.57,59.64,59.56,59.61,13388.0,58.058,58.1262,58.0482,58.097,13388.0
2018-06-27 14:15:00,59.6,59.63,59.57,59.6,10543.0,58.0872,58.1165,58.058,58.0872,10543.0
2018-06-27 14:20:00,59.6,59.65,59.6,59.64,8925.0,58.0872,58.136,58.0872,58.1262,8925.0
2018-06-27 14:25:00,59.64,59.64,59.6,59.6,8941.0,58.1262,58.1262,58.0872,58.0872,8941.0
2018-06-27 14:30:00,59.61,59.68,59.59,59.6,16839.0,58.097,58.1652,58.0775,58.0872,16839.0
2018-06-27 14:35:00,59.6,59.7,59.6,59.65,12981.0,58.0872,58.1847,58.0872,58.136,12981.0
2018-06-27 14:40:00,59.64,59.64,59.56,59.57,13300.0,58.1262,58.1262,58.0482,58.058,13300.0
2018-06-27 14:45:00,59.57,59.57,59.49,59.5,12067.0,58.058,58.058,57.98,57.9898,12067.0
2018-06-27 14:50:00,59.5,59.5,59.39,59.41,16304.0,57.9898,57.9898,57.8826,57.902,16304.0
2018-06-27 14:55:00,59.4,59.43,59.36,59.41,21879.0,57.8923,57.9215,57.8533,57.902,21879.0
2018-06-27 15:00:00,59.41,59.41,59.34,59.35,40790.0,57.902,57.902,57.8338,57.8436,40790.0
2018-06-27 15:05:00,59.36,59.39,59.3,59.31,16472.0,57.8533,57.8826,57.7948,57.8046,16472.0
2018-06-27 15:10:00,59.3,59.3,59.12,59.17,53001.0,57.7948,57.7948,57.6194,57.6681,53001.0
2018-06-27 15:15:00,59.17,59.21,59.13,59.16,40968.0,57.6681,57.7071,57.6292,57.6584,40968.0
2018-06-27 15:20:00,59.16,59.17,59.07,59.17,42711.0,57.6584,57.6681,57.5707,57.6681,42711.0
2018-06-27 15:25:00,59.16,59.47,59.16,59.36,105045.0,57.6584,57.9605,57.6584,57.8533,105045.0
2018-06-27 15:30:00,59.36,59.43,59.29,59.38,56309.0,57.8533,57.9215,57.7851,57.8728,56309.0
2018-06-27 15:35:00,59.37,59.48,59.35,59.41,69867.0,57.8631,57.9703,57.8436,57.902,69867.0
2018-06-27 15:40:00,59.4,59.45,59.38,59.44,53588.0,57.8923,57.941,57.8728,57.9313,53588.0
2018-06-27 15:45:00,59.43,59.44,59.27,59.29,47789.0,57.9215,57.9313,57.7656,57.7851,47789.0
2018-06-27 15:50:00,59.28,59.3,59.2,59.3,111366.0,57.7753,57.7948,57.6974,57.7948,111366.0
2018-06-27 15:55:00,59.3,59.38,59.21,59.25,177491.0,57.7948,57.8728,57.7071,57.7461,177491.0
2018-06-28 09:30:00,59.83,60.09,59.75,59.96,112058.0,58.3114,58.5648,58.2334,58.4381,112058.0
2018-06-28 09:35:00,59.9,60.01,59.58,59.58,54538.0,58.3796,58.4868,58.0677,58.0677,54538.0
2018-06-28 09:40:00,59.58,59.79,59.55,59.78,39845.0,58.0677,58.2724,58.0385,58.2627,39845.0
2018-06-28 09:45:00,59.76,59.76,59.31,59.35,62535.0,58.2432,58.2432,57.8046,57.8436,62535.0
2018-06-28 09:50:00,59.32,59.38,59.19,59.37,41312.0,57.8143,57.8728,57.6876,57.8631,41312.0
2018-06-28 09:55:00,59.37,59.46,59.29,59.31,52310.0,57.8631,57.9508,57.7851,57.8046,52310.0
2018-06-28 10:00:00,59.32,59.37,59.26,59.29,54355.0,57.8143,57.8631,57.7559,57.7851,54355.0
2018-06-28 10:05:00,59.3,59.32,59.13,59.13,57524.0,57.7948,57.8143,57.6292,57.6292,57524.0
2018-06-28 10:10:00,59.13,59.4,59.08,59.15,94092.0,57.6292,57.8923,57.5804,57.6486,94092.0
2018-06-28 10:15:00,59.15,59.2,59.03,59.05,42683.0,57.6486,57.6974,57.5317,57.5512,42683.0
2018-06-28 10:20:00,59.05,59.06,58.85,59.01,71535.0,57.5512,57.5609,57.3563,57.5122,71535.0
2018-06-28 10:25:00,59.02,59.08,58.98,59.02,28025.0,57.5219,57.5804,57.483,57.5219,28025.0
2018-06-28 10:30:00,59.03,59.03,58.86,58.87,31114.0,57.5317,57.5317,57.366,57.3758,31114.0
2018-06-28 10:35:00,58.87,58.87,58.57,58.73,46832.0,57.3758,57.3758,57.0834,57.2393,46832.0
2018-06-28 10:40:00,58.74,58.77,58.59,58.7,47408.0,57.2491,57.2783,57.1029,57.2101,47408.0
2018-06-28 10:45:00,58.68,58.76,58.64,58.68,40149.0,57.1906,57.2685,57.1516,57.1906,40149.0
2018-06-28 10:50:00,58.69,58.86,58.65,58.83,33902.0,57.2003,57.366,57.1613,57.3368,33902.0
2018-06-28 10:55:00,58.84,58.96,58.69,58.96,46295.0,57.3465,57.4635,57.2003,57.4635,46295.0
2018-06-28 11:00:00,58.96,59.23,58.96,59.21,134715.0,57.4635,57.7266,57.4635,57.7071,134715.0
2018-06-28 11:05:00,59.2,59.23,59.12,59.17,51307.0,57.6974,57.7266,57.6194,57.6681,51307.0
2018-06-28 11:10:00,59.18,59.19,59.11,59.17,50590.0,57.6779,57.6876,57.6097,57.6681,50590.0
2018-06-28 11:15:00,59.18,59.24,59.13,59.24,44100.0,57.6779,57.7364,57.6292,57.7364,44100.0
2018-06-28 11:20:00,59.24,59.31,59.19,59.22,69576.0,57.7364,57.8046,57.6876,57.7169,69576.0
2018-06-28 11:25:00,59.22,59.31,59.22,59.25,24988.0,57.7169,57.8046,57.7169,57.7461,24988.0
2018-06-28 11:30:00,59.27,59.31,59.2,59.2,33437.0,57.7656,57.8046,57.6974,57.6974,33437.0
2018-06-28 11:35:00,59.2,59.28,59.15,59.28,30029.0,57.6974,57.7753,57.6486,57.7753,30029.0
2018-06-28 11:40:00,59.26,59.26,59.15,59.2,32674.0,57.7559,57.7559,57.6486,57.6974,32674.0
2018-06-28 11:45:00,59.2,59.25,59.18,59.23,23458.0,57.6974,57.7461,57.6779,57.7266,23458.0
2018-06-28 11:50:00,59.23,59.25,59.18,59.19,32789.0,57.7266,57.7461,57.6779,57.6876,32789.0
2018-06-28 11:55:00,59.2,59.24,59.18,59.21,25478.0,57.6974,57.7364,57.6779,57.7071,25478.0
2018-06-28 12:00:00,59.21,59.29,59.19,59.28,17374.0,57.7071,57.7851,57.6876,57.7753,17374.0
2018-06-28 12:05:00,59.28,59.3,59.19,59.19,19350.0,57.7753,57.7948,57.6876,57.6876,19350.0
2018-06-28 12:10:00,59.2,59.23,59.18,59.19,24874.0,57.6974,57.7266,57.6779,57.6876,24874.0
2018-06-28 12:15:00,59.18,59.23,59.16,59.19,18085.0,57.6779,57.7266,57.6584,57.6876,18085.0
2018-06-28 12:20:00,59.19,59.25,59.19,59.25,22514.0,57.6876,57.7461,57.6876,57.7461,22514.0
2018-06-28 12:25:00,59.25,59.28,59.21,59.25,16455.0,57.7461,57.7753,57.7071,57.7461,16455.0
2018-06-28 12:30:00,59.25,59.29,59.23,59.29,19995.0,57.7461,57.7851,57.7266,57.7851,19995.0
2018-06-28 12:35:00,59.29,59.33,59.27,59.29,28966.0,57.7851,57.8241,57.7656,57.7851,28966.0
2018-06-28 12:40:00,59.3,59.3,59.27,59.29,18005.0,57.7948,57.7948,57.7656,57.7851,18005.0
2018-06-28 12:45:00,59.28,59.36,59.27,59.36,26384.0,57.7753,57.8533,57.7656,57.8533,26384.0
2018-06-28 12:50:00,59.37,59.4,59.36,59.4,27358.0,57.8631,57.8923,57.8533,57.8923,27358.0
2018-06-28 12:55:00,59.4,59.44,59.4,59.42,20785.0,57.8923,57.9313,57.8923,57.9118,20785.0
2018-06-28 13:00:00,59.43,59.47,59.39,59.41,23789.0,57.9215,57.9605,57.8826,57.902,23789.0
2018-06-28 13:05:00,59.41,59.42,59.28,59.33,45092.0,57.902,57.9118,57.7753,57.8241,45092.0
2018-06-28 13:10:00,59.34,59.34,59.27,59.31,22512.0,57.8338,57.8338,57.7656,57.8046,22512.0
2018-06-28 13:15:00,59.31,59.33,59.27,59.31,22483.0,57.8046,57.8241,57.7656,57.8046,22483.0
2018-06-28 13:20:00,59.32,59.38,59.32,59.34,26147.0,57.8143,57.8728,57.8143,57.8338,26147.0
2018-06-28 13:25:00,59.35,59.38,59.3,59.37,23572.0,57.8436,57.8728,57.7948,57.8631,23572.0
2018-06-28 13:30:00,59.38,59.39,59.31,59.32,31860.0,57.8728,57.8826,57.8046,57.8143,31860.0
2018-06-28 13:35:00,59.32,59.35,59.29,59.3,35574.0,57.8143,57.8436,57.7851,57.7948,35574.0
2018-06-28 13:40:00,59.3,59.36,59.3,59.36,20708.0,57.7948,57.8533,57.7948,57.8533,20708.0
2018-06-28 13:45:00,59.36,59.37,59.27,59.3,26957.0,57.8533,57.8631,57.7656,57.7948,26957.0
2018-06-28 13:50:00,59.31,59.35,59.31,59.33,20480.0,57.8046,57.8436,57.8046,57.8241,20480.0
2018-06-28 13:55:00,59.33,59.33,59.29,59.3,19467.0,57.8241,57.8241,57.7851,57.7948,19467.0
2018-06-28 14:00:00,59.3,59.3,59.27,59.29,22849.0,57.7948,57.7948,57.7656,57.7851,22849.0
2018-06-28 14:05:00,59.3,59.31,59.26,59.29,31946.0,57.7948,57.8046,57.7559,57.7851,31946.0
2018-06-28 14:10:00,59.29,59.37,59.28,59.35,33406.0,57.7851,57.8631,57.7753,57.8436,33406.0
2018-06-28 14:15:00,59.35,59.42,59.35,59.42,35726.0,57.8436,57.9118,57.8436,57.9118,35726.0
2018-06-28 14:20:00,59.42,59.55,59.41,59.52,43616.0,57.9118,58.0385,57.902,58.0093,43616.0
2018-06-28 14:25:00,59.52,59.53,59.49,59.5,15515.0,58.0093,58.019,57.98,57.9898,15515.0
2018-06-28 14:30:00,59.51,59.51,59.41,59.49,64312.0,57.9995,57.9995,57.902,57.98,64312.0
2018-06-28 14:35:00,59.5,59.57,59.5,59.57,21301.0,57.9898,58.058,57.9898,58.058,21301.0
2018-06-28 14:40:00,59.57,59.64,59.56,59.64,30986.0,58.058,58.1262,58.0482,58.1262,30986.0
2018-06-28 14:45:00,59.64,59.66,59.59,59.62,63492.0,58.1262,58.1457,58.0775,58.1067,63492.0
2018-06-28 14:50:00,59.62,59.67,59.6,59.64,36150.0,58.1067,58.1554,58.0872,58.1262,36150.0
2018-06-28 14:55:00,59.64,59.65,59.59,59.65,48040.0,58.1262,58.136,58.0775,58.136,48040.0
2018-06-28 15:00:00,59.65,59.73,59.64,59.69,42254.0,58.136,58.2139,58.1262,58.1749,42254.0
2018-06-28 15:05:00,59.69,59.77,59.69,59.73,54487.0,58.1749,58.2529,58.1749,58.2139,54487.0
2018-06-28 15:10:00,59.74,59.77,59.67,59.74,84768.0,58.2237,58.2529,58.1554,58.2237,84768.0
2018-06-28 15:15:00,59.74,59.87,59.73,59.87,113834.0,58.2237,58.3504,58.2139,58.3504,113834.0
2018-06-28 15:20:00,59.87,59.96,59.82,59.83,60402.0,58.3504,58.4381,58.3016,58.3114,60402.0
2018-06-28 15:25:00,59.82,59.83,59.79,59.8,74552.0,58.3016,58.3114,58.2724,58.2821,74552.0
2018-06-28 15:30:00,59.81,59.82,59.79,59.8,75794.0,58.2919,58.3016,58.2724,58.2821,75794.0
2018-06-28 15:35:00,59.8,59.8,59.73,59.76,77555.0,58.2821,58.2821,58.2139,58.2432,77555.0
2018-06-28 15:40:00,59.76,59.79,59.75,59.77,73096.0,58.2432,58.2724,58.2334,58.2529,73096.0
2018-06-28 15:45:00,59.76,59.76,59.68,59.7,82403.0,58.2432,58.2432,58.1652,58.1847,82403.0
2018-06-28 15:50:00,59.7,59.75,59.67,59.75,89278.0,58.1847,58.2334,58.1554,58.2334,89278.0
2018-06-28 15:55:00,59.75,59.77,59.71,59.75,173808.0,58.2334,58.2529,58.1944,58.2334,173808.0
2018-06-29 09:30:00,59.77,59.86,59.51,59.53,36897.0,58.2529,58.3406,57.9995,58.019,36897.0
2018-06-29 09:35:00,59.53,59.77,59.53,59.7,13898.0,58.019,58.2529,58.019,58.1847,13898.0
2018-06-29 09:40:00,59.72,59.88,59.71,59.81,16641.0,58.2042,58.3601,58.1944,58.2919,16641.0
2018-06-29 09:45:00,59.79,59.85,59.75,59.78,9541.0,58.2724,58.3309,58.2334,58.2627,9541.0
2018-06-29 09:50:00,59.77,59.8,59.66,59.68,16293.0,58.2529,58.2821,58.1457,58.1652,16293.0
2018-06-29 09:55:00,59.68,59.77,59.64,59.77,13100.0,58.1652,58.2529,58.1262,58.2529,13100.0
2018-06-29 10:00:00,59.77,59.83,59.72,59.73,14370.0,58.2529,58.3114,58.2042,58.2139,14370.0
2018-06-29 10:05:00,59.71,59.73,59.66,59.71,9477.0,58.1944,58.2139,58.1457,58.1944,9477.0
2018-06-29 10:10:00,59.72,59.83,59.72,59.78,19985.0,58.2042,58.3114,58.2042,58.2627,19985.0
2018-06-29 10:15:00,59.78,59.8,59.7,59.73,17437.0,58.2627,58.2821,58.1847,58.2139,17437.0
2018-06-29 10:20:00,59.73,59.85,59.73,59.85,13561.0,58.2139,58.3309,58.2139,58.3309,13561.0
2018-06-29 10:25:00,59.84,59.84,59.8,59.83,13200.0,58.3211,58.3211,58.2821,58.3114,13200.0
2018-06-29 10:30:00,59.83,59.83,59.73,59.73,10199.0,58.3114,58.3114,58.2139,58.2139,10199.0
2018-06-29 10:35:00,59.73,59.83,59.71,59.83,29017.0,58.2139,58.3114,58.1944,58.3114,29017.0
2018-06-29 10:40:00,59.84,59.89,59.82,59.84,11166.0,58.3211,58.3699,58.3016,58.3211,11166.0
2018-06-29 10:45:00,59.85,59.93,59.83,59.83,23783.0,58.3309,58.4088,58.3114,58.3114,23783.0
2018-06-29 10:50:00,59.83,59.87,59.8,59.8,13499.0,58.3114,58.3504,58.2821,58.2821,13499.0
2018-06-29 10:55:00,59.79,59.87,59.68,59.69,26629.0,58.2724,58.3504,58.1652,58.1749,26629.0
2018-06-29 11:00:00,59.69,59.75,59.68,59.68,16344.0,58.1749,58.2334,58.1652,58.1652,16344.0
2018-06-29 11:05:00,59.69,59.7,59.57,59.66,15625.0,58.1749,58.1847,58.058,58.1457,15625.0
2018-06-29 11:10:00,59.65,59.65,59.54,59.58,15113.0,58.136,58.136,58.0287,58.0677,15113.0
2018-06-29 11:15:00,59.58,59.61,59.45,59.48,21710.0,58.0677,58.097,57.941,57.9703,21710.0
2018-06-29 11:20:00,59.47,59.49,59.37,59.37,22418.0,57.9605,57.98,57.8631,57.8631,22418.0
2018-06-29 11:25:00,59.38,59.48,59.36,59.44,21515.0,57.8728,57.9703,57.8533,57.9313,21515.0
2018-06-29 11:30:00,59.44,59.47,59.42,59.44,18553.0,57.9313,57.9605,57.9118,57.9313,18553.0
2018-06-29 11:35:00,59.45,59.49,59.36,59.43,47789.0,57.941,57.98,57.8533,57.9215,47789.0
2018-06-29 11:40:00,59.44,59.55,59.44,59.5,12957.0,57.9313,58.0385,57.9313,57.9898,12957.0
2018-06-29 11:45:00,59.51,59.66,59.51,59.66,9659.0,57.9995,58.1457,57.9995,58.1457,9659.0
2018-06-29 11:50:00,59.68,59.71,59.6,59.6,11000.0,58.1652,58.1944,58.0872,58.0872,11000.0
2018-06-29 11:55:00,59.6,59.65,59.56,59.65,9773.0,58.0872,58.136,58.0482,58.136,9773.0
2018-06-29 12:00:00,59.65,59.71,59.65,59.69,5100.0,58.136,58.1944,58.136,58.1749,5100.0
2018-06-29 12:05:00,59.7,59.76,59.67,59.72,11665.0,58.1847,58.2432,58.1554,58.2042,11665.0
2018-06-29 12:10:00,59.71,59.72,59.68,59.71,10127.0,58.1944,58.2042,58.1652,58.1944,10127.0
2018-06-29 12:15:00,59.7,59.75,59.67,59.75,11846.0,58.1847,58.2334,58.1554,58.2334,11846.0
2018-06-29 12:20:00,59.75,59.77,59.73,59.74,9105.0,58.2334,58.2529,58.2139,58.2237,9105.0
2018-06-29 12:25:00,59.74,59.76,59.63,59.63,12715.0,58.2237,58.2432,58.1165,58.1165,12715.0
2018-06-29 12:30:00,59.63,59.63,59.56,59.6,14726.0,58.1165,58.1165,58.0482,58.0872,14726.0
2018-06-29 12:35:00,59.59,59.62,59.59,59.62,3905.0,58.0775,58.1067,58.0775,58.1067,3905.0
2018-06-29 12:40:00,59.61,59.62,59.59,59.6,6819.0,58.097,58.1067,58.0775,58.0872,6819.0
2018-06-29 12:45:00,59.6,59.63,59.59,59.62,10103.0,58.0872,58.1165,58.0775,58.1067,10103.0
2018-06-29 12:50:00,59.61,59.63,59.6,59.6,5903.0,58.097,58.1165,58.0872,58.0872,5903.0
2018-06-29 12:55:00,59.59,59.66,59.56,59.66,16032.0,58.0775,58.1457,58.0482,58.1457,16032.0
2018-06-29 13:00:00,59.68,59.78,59.66,59.76,18389.0,58.1652,58.2627,58.1457,58.2432,18389.0
2018-06-29 13:05:00,59.77,59.86,59.77,59.81,6451.0,58.2529,58.3406,58.2529,58.2919,6451.0
2018-06-29 13:10:00,59.79,59.85,59.78,59.83,7932.0,58.2724,58.3309,58.2627,58.3114,7932.0
2018-06-29 13:15:00,59.83,59.89,59.81,59.87,4849.0,58.3114,58.3699,58.2919,58.3504,4849.0
2018-06-29 13:20:00,59.89,59.9,59.85,59.86,8027.0,58.3699,58.3796,58.3309,58.3406,8027.0
2018-06-29 13:25:00,59.86,59.87,59.82,59.84,5758.0,58.3406,58.3504,58.3016,58.3211,5758.0
2018-06-29 13:30:00,59.84,59.87,59.82,59.87,7559.0,58.3211,58.3504,58.3016,58.3504,7559.0
2018-06-29 13:35:00,59.87,59.87,59.84,59.85,7659.0,58.3504,58.3504,58.3211,58.3309,7659.0
2018-06-29 13:40:00,59.85,59.9,59.82,59.84,47794.0,58.3309,58.3796,58.3016,58.3211,47794.0
2018-06-29 13:45:00,59.85,59.89,59.84,59.85,10872.0,58.3309,58.3699,58.3211,58.3309,10872.0
2018-06-29 13:50:00,59.84,59.87,59.82,59.85,7958.0,58.3211,58.3504,58.3016,58.3309,7958.0
2018-06-29 13:55:00,59.84,59.85,59.79,59.79,22218.0,58.3211,58.3309,58.2724,58.2724,22218.0
2018-06-29 14:00:00,59.78,59.81,59.75,59.79,24109.0,58.2627,58.2919,58.2334,58.2724,24109.0
2018-06-29 14:05:00,59.8,59.82,59.72,59.76,32286.0,58.2821,58.3016,58.2042,58.2432,32286.0
2018-06-29 14:10:00,59.77,59.8,59.73,59.75,16767.0,58.2529,58.2821,58.2139,58.2334,16767.0
2018-06-29 14:15:00,59.76,59.77,59.73,59.75,4416.0,58.2432,58.2529,58.2139,58.2334,4416.0
2018-06-29 14:20:00,59.76,59.82,59.76,59.81,14274.0,58.2432,58.3016,58.2432,58.2919,14274.0
2018-06-29 14:25:00,59.81,59.83,59.78,59.83,5200.0,58.2919,58.3114,58.2627,58.3114,5200.0
2018-06-29 14:30:00,59.83,59.83,59.78,59.78,22073.0,58.3114,58.3114,58.2627,58.2627,22073.0
2018-06-29 14:35:00,59.78,59.81,59.77,59.81,8061.0,58.2627,58.2919,58.2529,58.2919,8061.0
2018-06-29 14:40:00,59.81,59.81,59.78,59.8,15371.0,58.2919,58.2919,58.2627,58.2821,15371.0
2018-06-29 14:45:00,59.81,59.85,59.79,59.82,10642.0,58.2919,58.3309,58.2724,58.3016,10642.0
2018-06-29 14:50:00,59.81,59.84,59.8,59.83,8436.0,58.2919,58.3211,58.2821,58.3114,8436.0
2018-06-29 14:55:00,59.83,59.85,59.79,59.85,23109.0,58.3114,58.3309,58.2724,58.3309,23109.0
2018-06-29 15:00:00,59.85,59.9,59.8,59.81,61395.0,58.3309,58.3796,58.2821,58.2919,61395.0
2018-06-29 15:05:00,59.82,59.86,59.81,59.81,24057.0,58.3016,58.3406,58.2919,58.2919,24057.0
2018-06-29 15:10:00,59.82,59.83,59.66,59.66,22719.0,58.3016,58.3114,58.1457,58.1457,22719.0
2018-06-29 15:15:00,59.65,59.74,59.65,59.73,47911.0,58.136,58.2237,58.136,58.2139,47911.0
2018-06-29 15:20:00,59.73,59.8,59.72,59.77,61156.0,58.2139,58.2821,58.2042,58.2529,61156.0
2018-06-29 15:25:00,59.77,59.78,59.74,59.75,40330.0,58.2529,58.2627,58.2237,58.2334,40330.0
2018-06-29 15:30:00,59.75,59.81,59.74,59.78,71769.0,58.2334,58.2919,58.2237,58.2627,71769.0
2018-06-29 15:35:00,59.78,59.83,59.78,59.79,23825.0,58.2627,58.3114,58.2627,58.2724,23825.0
2018-06-29 15:40:00,59.79,59.84,59.77,59.8,41276.0,58.2724,58.3211,58.2529,58.2821,41276.0
2018-06-29 15:45:00,59.8,59.84,59.77,59.78,49139.0,58.2821,58.3211,58.2529,58.2627,49139.0
2018-06-29 15:50:00,59.77,59.85,59.67,59.82,121735.0,58.2529,58.3309,58.1554,58.3016,121735.0
2018-06-29 15:55:00,59.82,59.82,59.62,59.64,341079.0,58.3016,58.3016,58.1067,58.1262,341079.0
2018-07-02 09:30:00,59.35,59.79,59.29,59.62,47787.0,57.8436,58.2724,57.7851,58.1067,47787.0
2018-07-02 09:35:00,59.59,59.85,59.51,59.63,16128.0,58.0775,58.3309,57.9995,58.1165,16128.0
2018-07-02 09:40:00,59.62,59.64,59.5,59.53,12875.0,58.1067,58.1262,57.9898,58.019,12875.0
2018-07-02 09:45:00,59.53,59.62,59.42,59.5,11588.0,58.019,58.1067,57.9118,57.9898,11588.0
2018-07-02 09:50:00,59.49,59.5,59.42,59.49,17314.0,57.98,57.9898,57.9118,57.98,17314.0
2018-07-02 09:55:00,59.49,59.49,59.35,59.39,12890.0,57.98,57.98,57.8436,57.8826,12890.0
2018-07-02 10:00:00,59.44,59.52,59.32,59.33,10917.0,57.9313,58.0093,57.8143,57.8241,10917.0
2018-07-02 10:05:00,59.36,59.42,59.32,59.36,10800.0,57.8533,57.9118,57.8143,57.8533,10800.0
2018-07-02 10:10:00,59.38,59.39,59.21,59.23,11112.0,57.8728,57.8826,57.7071,57.7266,11112.0
2018-07-02 10:15:00,59.25,59.38,59.25,59.35,8690.0,57.7461,57.8728,57.7461,57.8436,8690.0
2018-07-02 10:20:00,59.33,59.35,59.28,59.3,7467.0,57.8241,57.8436,57.7753,57.7948,7467.0
2018-07-02 10:25:00,59.3,59.35,59.29,59.31,20550.0,57.7948,57.8436,57.7851,57.8046,20550.0
2018-07-02 10:30:00,59.31,59.32,59.22,59.25,7306.0,57.8046,57.8143,57.7169,57.7461,7306.0
2018-07-02 10:35:00,59.26,59.32,59.25,59.31,10600.0,57.7559,57.8143,57.7461,57.8046,10600.0
2018-07-02 10:40:00,59.31,59.37,59.3,59.34,31930.0,57.8046,57.8631,57.7948,57.8338,31930.0
2018-07-02 10:45:00,59.33,59.37,59.11,59.12,29891.0,57.8241,57.8631,57.6097,57.6194,29891.0
2018-07-02 10:50:00,59.12,59.12,59.0,59.03,19416.0,57.6194,57.6194,57.5025,57.5317,19416.0
2018-07-02 10:55:00,59.01,59.1,59.01,59.01,19380.0,57.5122,57.5999,57.5122,57.5122,19380.0
2018-07-02 11:00:00,59.03,59.17,59.01,59.12,20172.0,57.5317,57.6681,57.5122,57.6194,20172.0
2018-07-02 11:05:00,59.11,59.17,59.1,59.16,56563.0,57.6097,57.6681,57.5999,57.6584,56563.0
2018-07-02 11:10:00,59.16,59.24,59.15,59.21,7000.0,57.6584,57.7364,57.6486,57.7071,7000.0
2018-07-02 11:15:00,59.22,59.22,59.13,59.19,13941.0,57.7169,57.7169,57.6292,57.6876,13941.0
2018-07-02 11:20:00,59.17,59.22,59.13,59.17,46778.0,57.6681,57.7169,57.6292,57.6681,46778.0
2018-07-02 11:25:00,59.18,59.29,59.16,59.27,14300.0,57.6779,57.7851,57.6584,57.7656,14300.0
2018-07-02 11:30:00,59.28,59.29,59.18,59.19,32927.0,57.7753,57.7851,57.6779,57.6876,32927.0
2018-07-02 11:35:00,59.19,59.29,59.19,59.27,29850.0,57.6876,57.7851,57.6876,57.7656,29850.0
2018-07-02 11:40:00,59.26,59.29,59.24,59.25,37900.0,57.7559,57.7851,57.7364,57.7461,37900.0
2018-07-02 11:45:00,59.24,59.29,59.22,59.23,9391.0,57.7364,57.7851,57.7169,57.7266,9391.0
2018-07-02 11:50:00,59.24,59.28,59.23,59.27,59205.0,57.7364,57.7753,57.7266,57.7656,59205.0
2018-07-02 11:55:00,59.28,59.31,59.23,59.23,30003.0,57.7753,57.8046,57.7266,57.7266,30003.0
2018-07-02 12:00:00,59.23,59.23,59.18,59.19,5546.0,57.7266,57.7266,57.6779,57.6876,5546.0
2018-07-02 12:05:00,59.19,59.21,59.17,59.21,6129.0,57.6876,57.7071,57.6681,57.7071,6129.0
2018-07-02 12:10:00,59.21,59.21,59.18,59.19,4844.0,57.7071,57.7071,57.6779,57.6876,4844.0
2018-07-02 12:15:00,59.19,59.2,59.14,59.17,7271.0,57.6876,57.6974,57.6389,57.6681,7271.0
2018-07-02 12:20:00,59.18,59.22,59.18,59.19,6100.0,57.6779,57.7169,57.6779,57.6876,6100.0
2018-07-02 12:25:00,59.19,59.19,59.16,59.17,7184.0,57.6876,57.6876,57.6584,57.6681,7184.0
2018-07-02 12:30:00,59.18,59.21,59.17,59.21,5876.0,57.6779,57.7071,57.6681,57.7071,5876.0
2018-07-02 12:35:00,59.21,59.28,59.13,59.27,34458.0,57.7071,57.7753,57.6292,57.7656,34458.0
2018-07-02 12:40:00,59.26,59.26,59.15,59.16,11200.0,57.7559,57.7559,57.6486,57.6584,11200.0
2018-07-02 12:45:00,59.16,59.23,59.16,59.23,14597.0,57.6584,57.7266,57.6584,57.7266,14597.0
2018-07-02 12:50:00,59.23,59.23,59.19,59.19,60540.0,57.7266,57.7266,57.6876,57.6876,60540.0
2018-07-02 12:55:00,59.2,59.21,59.17,59.17,5433.0,57.6974,57.7071,57.6681,57.6681,5433.0
2018-07-02 13:00:00,59.18,59.18,59.09,59.09,10371.0,57.6779,57.6779,57.5902,57.5902,10371.0
2018-07-02 13:05:00,59.1,59.1,59.03,59.06,8300.0,57.5999,57.5999,57.5317,57.5609,8300.0
2018-07-02 13:10:00,59.05,59.05,59.0,59.0,6090.0,57.5512,57.5512,57.5025,57.5025,6090.0
2018-07-02 13:15:00,59.0,59.01,58.96,58.99,43757.0,57.5025,57.5122,57.4635,57.4927,43757.0
2018-07-02 13:20:00,58.99,59.03,58.97,59.0,29769.0,57.4927,57.5317,57.4732,57.5025,29769.0
2018-07-02 13:25:00,59.01,59.06,59.0,59.0,21269.0,57.5122,57.5609,57.5025,57.5025,21269.0
2018-07-02 13:30:00,59.0,59.0,58.93,58.94,6892.0,57.5025,57.5025,57.4342,57.444,6892.0
2018-07-02 13:35:00,58.94,59.0,58.93,59.0,8964.0,57.444,57.5025,57.4342,57.5025,8964.0
2018-07-02 13:40:00,59.0,59.09,59.0,59.08,12833.0,57.5025,57.5902,57.5025,57.5804,12833.0
2018-07-02 13:45:00,59.08,59.25,59.08,59.25,12519.0,57.5804,57.7461,57.5804,57.7461,12519.0
2018-07-02 13:50:00,59.24,59.33,59.24,59.28,18163.0,57.7364,57.8241,57.7364,57.7753,18163.0
2018-07-02 13:55:00,59.29,59.34,59.27,59.29,17694.0,57.7851,57.8338,57.7656,57.7851,17694.0
2018-07-02 14:00:00,59.3,59.37,59.26,59.36,15938.0,57.7948,57.8631,57.7559,57.8533,15938.0
2018-07-02 14:05:00,59.36,59.43,59.33,59.35,21585.0,57.8533,57.9215,57.8241,57.8436,21585.0
2018-07-02 14:10:00,59.36,59.39,59.33,59.36,11667.0,57.8533,57.8826,57.8241,57.8533,11667.0
2018-07-02 14:15:00,59.35,59.39,59.33,59.38,13121.0,57.8436,57.8826,57.8241,57.8728,13121.0
2018-07-02 14:20:00,59.37,59.41,59.36,59.37,10009.0,57.8631,57.902,57.8533,57.8631,10009.0
2018-07-02 14:25:00,59.37,59.41,59.32,59.4,20257.0,57.8631,57.902,57.8143,57.8923,20257.0
2018-07-02 14:30:00,59.4,59.43,59.38,59.4,8413.0,57.8923,57.9215,57.8728,57.8923,8413.0
2018-07-02 14:35:00,59.39,59.42,59.38,59.41,6563.0,57.8826,57.9118,57.8728,57.902,6563.0
2018-07-02 14:40:00,59.41,59.43,59.39,59.42,8591.0,57.902,57.9215,57.8826,57.9118,8591.0
2018-07-02 14:45:00,59.42,59.44,59.42,59.43,6925.0,57.9118,57.9313,57.9118,57.9215,6925.0
2018-07-02 14:50:00,59.44,59.46,59.43,59.45,9570.0,57.9313,57.9508,57.9215,57.941,9570.0
2018-07-02 14:55:00,59.46,59.47,59.43,59.47,11119.0,57.9508,57.9605,57.9215,57.9605,11119.0
2018-07-02 15:00:00,59.49,59.5,59.47,59.47,6767.0,57.98,57.9898,57.9605,57.9605,6767.0
2018-07-02 15:05:00,59.47,59.52,59.46,59.51,61152.0,57.9605,58.0093,57.9508,57.9995,61152.0
2018-07-02 15:10:00,59.51,59.6,59.51,59.55,19401.0,57.9995,58.0872,57.9995,58.0385,19401.0
2018-07-02 15:15:00,59.56,59.62,59.55,59.6,16301.0,58.0482,58.1067,58.0385,58.0872,16301.0
2018-07-02 15:20:00,59.62,59.64,59.6,59.63,8448.0,58.1067,58.1262,58.0872,58.1165,8448.0
2018-07-02 15:25:00,59.64,59.69,59.63,59.68,25352.0,58.1262,58.1749,58.1165,58.1652,25352.0
2018-07-02 15:30:00,59.68,59.68,59.56,59.58,27210.0,58.1652,58.1652,58.0482,58.0677,27210.0
2018-07-02 15:35:00,59.58,59.63,59.57,59.61,19762.0,58.0677,58.1165,58.058,58.097,19762.0
2018-07-02 15:40:00,59.61,59.62,59.52,59.55,23534.0,58.097,58.1067,58.0093,58.0385,23534.0
2018-07-02 15:45:00,59.54,59.59,59.53,59.56,33569.0,58.0287,58.0775,58.019,58.0482,33569.0
2018-07-02 15:50:00,59.57,59.74,59.57,59.73,84054.0,58.058,58.2237,58.058,58.2139,84054.0
2018-07-02 15:55:00,59.73,59.8,59.72,59.79,172206.0,58.2139,58.2821,58.2042,58.2724,172206.0
2018-07-03 09:30:00,59.57,59.75,59.09,59.09,169217.0,58.058,58.2334,57.5902,57.5902,169217.0
2018-07-03 09:35:00,59.15,59.44,59.1,59.3,104887.0,57.6486,57.9313,57.5999,57.7948,104887.0
2018-07-03 09:40:00,59.3,59.32,58.93,58.93,135080.0,57.7948,57.8143,57.4342,57.4342,135080.0
2018-07-03 09:45:00,58.89,59.1,58.8,59.04,114504.0,57.3952,57.5999,57.3075,57.5414,114504.0
2018-07-03 09:50:00,59.03,59.03,58.9,58.92,82533.0,57.5317,57.5317,57.405,57.4245,82533.0
2018-07-03 09:55:00,58.93,59.16,58.89,59.14,79947.0,57.4342,57.6584,57.3952,57.6389,79947.0
2018-07-03 10:00:00,59.14,59.36,59.11,59.34,89874.0,57.6389,57.8533,57.6097,57.8338,89874.0
2018-07-03 10:05:00,59.34,59.41,59.34,59.41,62826.0,57.8338,57.902,57.8338,57.902,62826.0
2018-07-03 10:10:00,59.41,59.63,59.39,59.56,87007.0,57.902,58.1165,57.8826,58.0482,87007.0
2018-07-03 10:15:00,59.55,59.59,59.46,59.53,47515.0,58.0385,58.0775,57.9508,58.019,47515.0
2018-07-03 10:20:00,59.53,59.59,59.48,59.55,35691.0,58.019,58.0775,57.9703,58.0385,35691.0
2018-07-03 10:25:00,59.56,59.56,59.47,59.49,29604.0,58.0482,58.0482,57.9605,57.98,29604.0
2018-07-03 10:30:00,59.48,59.52,59.46,59.5,19599.0,57.9703,58.0093,57.9508,57.9898,19599.0
2018-07-03 10:35:00,59.51,59.52,59.46,59.48,25724.0,57.9995,58.0093,57.9508,57.9703,25724.0
2018-07-03 10:40:00,59.47,59.48,59.42,59.43,26210.0,57.9605,57.9703,57.9118,57.9215,26210.0
2018-07-03 10:45:00,59.44,59.45,59.21,59.35,54977.0,57.9313,57.941,57.7071,57.8436,54977.0
2018-07-03 10:50:00,59.35,59.38,58.88,59.06,111120.0,57.8436,57.8728,57.3855,57.5609,111120.0
2018-07-03 10:55:00,59.05,59.27,58.99,59.25,31829.0,57.5512,57.7656,57.4927,57.7461,31829.0
2018-07-03 11:00:00,59.25,59.4,59.21,59.38,32375.0,57.7461,57.8923,57.7071,57.8728,32375.0
2018-07-03 11:05:00,59.37,59.41,59.35,59.4,26555.0,57.8631,57.902,57.8436,57.8923,26555.0
2018-07-03 11:10:00,59.4,59.4,59.3,59.33,49021.0,57.8923,57.8923,57.7948,57.8241,49021.0
2018-07-03 11:15:00,59.34,59.47,59.32,59.43,60324.0,57.8338,57.9605,57.8143,57.9215,60324.0
2018-07-03 11:20:00,59.44,59.5,59.35,59.43,34163.0,57.9313,57.9898,57.8436,57.9215,34163.0
2018-07-03 11:25:00,59.43,59.43,59.35,59.38,17046.0,57.9215,57.9215,57.8436,57.8728,17046.0
2018-07-03 11:30:00,59.39,59.47,59.32,59.33,70381.0,57.8826,57.9605,57.8143,57.8241,70381.0
2018-07-03 11:35:00,59.31,59.36,59.22,59.26,51767.0,57.8046,57.8533,57.7169,57.7559,51767.0
2018-07-03 11:40:00,59.25,59.26,59.1,59.17,50476.0,57.7461,57.7559,57.5999,57.6681,50476.0
2018-07-03 11:45:00,59.18,59.3,59.16,59.17,43370.0,57.6779,57.7948,57.6584,57.6681,43370.0
2018-07-03 11:50:00,59.17,59.27,59.12,59.24,46745.0,57.6681,57.7656,57.6194,57.7364,46745.0
2018-07-03 11:55:00,59.24,59.26,59.17,59.21,39284.0,57.7364,57.7559,57.6681,57.7071,39284.0
2018-07-03 12:00:00,59.22,59.3,59.21,59.24,36140.0,57.7169,57.7948,57.7071,57.7364,36140.0
2018-07-03 12:05:00,59.24,59.24,59.13,59.15,51186.0,57.7364,57.7364,57.6292,57.6486,51186.0
2018-07-03 12:10:00,59.17,59.26,59.17,59.19,38298.0,57.6681,57.7559,57.6681,57.6876,38298.0
2018-07-03 12:15:00,59.19,59.35,59.18,59.29,47063.0,57.6876,57.8436,57.6779,57.7851,47063.0
2018-07-03 12:20:00,59.28,59.38,59.26,59.33,43812.0,57.7753,57.8728,57.7559,57.8241,43812.0
2018-07-03 12:25:00,59.33,59.41,59.29,59.41,42691.0,57.8241,57.902,57.7851,57.902,42691.0
2018-07-03 12:30:00,59.4,59.4,59.31,59.38,33847.0,57.8923,57.8923,57.8046,57.8728,33847.0
2018-07-03 12:35:00,59.37,59.42,59.34,59.36,59817.0,57.8631,57.9118,57.8338,57.8533,59817.0
2018-07-03 12:40:00,59.37,59.4,59.33,59.34,41896.0,57.8631,57.8923,57.8241,57.8338,41896.0
2018-07-03 12:45:00,59.34,59.39,59.21,59.21,46964.0,57.8338,57.8826,57.7071,57.7071,46964.0
2018-07-03 12:50:00,59.2,59.22,58.91,58.99,132715.0,57.6974,57.7169,57.4147,57.4927,132715.0
2018-07-03 12:55:00,58.99,59.05,58.92,59.03,140475.0,57.4927,57.5512,57.4245,57.5317,140475.0
2018-07-05 09:30:00,59.34,59.41,59.12,59.32,81960.0,57.8338,57.902,57.6194,57.8143,81960.0
2018-07-05 09:35:00,59.32,59.45,59.2,59.39,53777.0,57.8143,57.941,57.6974,57.8826,53777.0
2018-07-05 09:40:00,59.39,59.51,59.39,59.4,50693.0,57.8826,57.9995,57.8826,57.8923,50693.0
2018-07-05 09:45:00,59.39,59.45,59.27,59.43,51206.0,57.8826,57.941,57.7656,57.9215,51206.0
2018-07-05 09:50:00,59.44,59.48,59.2,59.36,66898.0,57.9313,57.9703,57.6974,57.8533,66898.0
2018-07-05 09:55:00,59.37,59.52,59.3,59.47,82584.0,57.8631,58.0093,57.7948,57.9605,82584.0
2018-07-05 10:00:00,59.49,59.55,59.42,59.44,43643.0,57.98,58.0385,57.9118,57.9313,43643.0
2018-07-05 10:05:00,59.44,59.48,59.39,59.44,44141.0,57.9313,57.9703,57.8826,57.9313,44141.0
2018-07-05 10:10:00,59.43,59.44,59.31,59.35,28717.0,57.9215,57.9313,57.8046,57.8436,28717.0
2018-07-05 10:15:00,59.35,59.51,59.34,59.45,20827.0,57.8436,57.9995,57.8338,57.941,20827.0
2018-07-05 10:20:00,59.45,59.46,59.26,59.35,43022.0,57.941,57.9508,57.7559,57.8436,43022.0
2018-07-05 10:25:00,59.35,59.4,59.28,59.39,22327.0,57.8436,57.8923,57.7753,57.8826,22327.0
2018-07-05 10:30:00,59.4,59.45,59.33,59.43,34316.0,57.8923,57.941,57.8241,57.9215,34316.0
2018-07-05 10:35:00,59.42,59.47,59.36,59.44,27939.0,57.9118,57.9605,57.8533,57.9313,27939.0
2018-07-05 10:40:00,59.44,59.45,59.39,59.43,16364.0,57.9313,57.941,57.8826,57.9215,16364.0
2018-07-05 10:45:00,59.44,59.47,59.43,59.47,33080.0,57.9313,57.9605,57.9215,57.9605,33080.0
2018-07-05 10:50:00,59.46,59.47,59.34,59.34,20776.0,57.9508,57.9605,57.8338,57.8338,20776.0
2018-07-05 10:55:00,59.34,59.4,59.28,59.38,26541.0,57.8338,57.8923,57.7753,57.8728,26541.0
2018-07-05 11:00:00,59.39,59.41,59.34,59.4,24600.0,57.8826,57.902,57.8338,57.8923,24600.0
2018-07-05 11:05:00,59.4,59.61,59.38,59.6,42871.0,57.8923,58.097,57.8728,58.0872,42871.0
2018-07-05 11:10:00,59.59,59.64,59.49,59.54,46507.0,58.0775,58.1262,57.98,58.0287,46507.0
2018-07-05 11:15:00,59.54,59.62,59.54,59.62,30725.0,58.0287,58.1067,58.0287,58.1067,30725.0
2018-07-05 11:20:00,59.62,59.64,59.54,59.58,18997.0,58.1067,58.1262,58.0287,58.0677,18997.0
2018-07-05 11:25:00,59.58,59.59,59.53,59.54,41244.0,58.0677,58.0775,58.019,58.0287,41244.0
2018-07-05 11:30:00,59.55,59.58,59.5,59.57,17640.0,58.0385,58.0677,57.9898,58.058,17640.0
2018-07-05 11:35:00,59.56,59.59,59.55,59.56,26600.0,58.0482,58.0775,58.0385,58.0482,26600.0
2018-07-05 11:40:00,59.56,59.56,59.47,59.48,15240.0,58.0482,58.0482,57.9605,57.9703,15240.0
2018-07-05 11:45:00,59.47,59.51,59.44,59.47,26894.0,57.9605,57.9995,57.9313,57.9605,26894.0
2018-07-05 11:50:00,59.47,59.53,59.47,59.52,19663.0,57.9605,58.019,57.9605,58.0093,19663.0
2018-07-05 11:55:00,59.52,59.52,59.45,59.45,18621.0,58.0093,58.0093,57.941,57.941,18621.0
2018-07-05 12:00:00,59.45,59.53,59.42,59.52,47928.0,57.941,58.019,57.9118,58.0093,47928.0
2018-07-05 12:05:00,59.54,59.58,59.52,59.58,62433.0,58.0287,58.0677,58.0093,58.0677,62433.0
2018-07-05 12:10:00,59.58,59.6,59.55,59.56,36633.0,58.0677,58.0872,58.0385,58.0482,36633.0
2018-07-05 12:15:00,59.56,59.6,59.54,59.59,44435.0,58.0482,58.0872,58.0287,58.0775,44435.0
2018-07-05 12:20:00,59.59,59.62,59.57,59.62,13296.0,58.0775,58.1067,58.058,58.1067,13296.0
2018-07-05 12:25:00,59.62,59.63,59.58,59.6,19332.0,58.1067,58.1165,58.0677,58.0872,19332.0
2018-07-05 12:30:00,59.6,59.64,59.56,59.64,21670.0,58.0872,58.1262,58.0482,58.1262,21670.0
2018-07-05 12:35:00,59.65,59.67,59.59,59.59,21322.0,58.136,58.1554,58.0775,58.0775,21322.0
2018-07-05 12:40:00,59.58,59.65,59.58,59.61,20621.0,58.0677,58.136,58.0677,58.097,20621.0
2018-07-05 12:45:00,59.61,59.61,59.55,59.58,10976.0,58.097,58.097,58.0385,58.0677,10976.0
2018-07-05 12:50:00,59.58,59.58,59.55,59.55,12820.0,58.0677,58.0677,58.0385,58.0385,12820.0
2018-07-05 12:55:00,59.55,59.66,59.55,59.66,12938.0,58.0385,58.1457,58.0385,58.1457,12938.0
2018-07-05 13:00:00,59.66,59.77,59.65,59.75,32313.0,58.1457,58.2529,58.136,58.2334,32313.0
2018-07-05 13:05:00,59.76,59.76,59.69,59.71,13960.0,58.2432,58.2432,58.1749,58.1944,13960.0
2018-07-05 13:10:00,59.7,59.74,59.68,59.7,12230.0,58.1847,58.2237,58.1652,58.1847,12230.0
2018-07-05 13:15:00,59.71,59.74,59.69,59.73,23452.0,58.1944,58.2237,58.1749,58.2139,23452.0
2018-07-05 13:20:00,59.74,59.75,59.7,59.7,20194.0,58.2237,58.2334,58.1847,58.1847,20194.0
2018-07-05 13:25:00,59.71,59.74,59.7,59.7,18352.0,58.1944,58.2237,58.1847,58.1847,18352.0
2018-07-05 13:30:00,59.71,59.72,59.69,59.71,9133.0,58.1944,58.2042,58.1749,58.1944,9133.0
2018-07-05 13:35:00,59.7,59.72,59.7,59.71,21282.0,58.1847,58.2042,58.1847,58.1944,21282.0
2018-07-05 13:40:00,59.71,59.82,59.71,59.82,14786.0,58.1944,58.3016,58.1944,58.3016,14786.0
2018-07-05 13:45:00,59.83,59.87,59.78,59.79,23723.0,58.3114,58.3504,58.2627,58.2724,23723.0
2018-07-05 13:50:00,59.79,59.8,59.75,59.75,12516.0,58.2724,58.2821,58.2334,58.2334,12516.0
2018-07-05 13:55:00,59.76,59.79,59.76,59.79,15092.0,58.2432,58.2724,58.2432,58.2724,15092.0
2018-07-05 14:00:00,59.85,59.93,59.72,59.78,34060.0,58.3309,58.4088,58.2042,58.2627,34060.0
2018-07-05 14:05:00,59.77,59.8,59.73,59.73,17860.0,58.2529,58.2821,58.2139,58.2139,17860.0
2018-07-05 14:10:00,59.73,59.74,59.58,59.59,23999.0,58.2139,58.2237,58.0677,58.0775,23999.0
2018-07-05 14:15:00,59.59,59.74,59.58,59.73,23674.0,58.0775,58.2237,58.0677,58.2139,23674.0
2018-07-05 14:20:00,59.73,59.8,59.72,59.74,27957.0,58.2139,58.2821,58.2042,58.2237,27957.0
2018-07-05 14:25:00,59.75,59.75,59.62,59.63,29480.0,58.2334,58.2334,58.1067,58.1165,29480.0
2018-07-05 14:30:00,59.64,59.66,59.61,59.64,36760.0,58.1262,58.1457,58.097,58.1262,36760.0
2018-07-05 14:35:00,59.63,59.65,59.6,59.63,33104.0,58.1165,58.136,58.0872,58.1165,33104.0
2018-07-05 14:40:00,59.64,59.65,59.61,59.64,19638.0,58.1262,58.136,58.097,58.1262,19638.0
2018-07-05 14:45:00,59.63,59.68,59.63,59.66,15092.0,58.1165,58.1652,58.1165,58.1457,15092.0
2018-07-05 14:50:00,59.66,59.68,59.59,59.6,21082.0,58.1457,58.1652,58.0775,58.0872,21082.0
2018-07-05 14:55:00,59.59,59.66,59.58,59.66,37836.0,58.0775,58.1457,58.0677,58.1457,37836.0
2018-07-05 15:00:00,59.66,59.81,59.61,59.81,40605.0,58.1457,58.2919,58.097,58.2919,40605.0
2018-07-05 15:05:00,59.81,59.84,59.77,59.84,29275.0,58.2919,58.3211,58.2529,58.3211,29275.0
2018-07-05 15:10:00,59.83,59.86,59.81,59.84,36739.0,58.3114,58.3406,58.2919,58.3211,36739.0
2018-07-05 15:15:00,59.85,59.91,59.84,59.89,43931.0,58.3309,58.3894,58.3211,58.3699,43931.0
2018-07-05 15:20:00,59.89,59.89,59.79,59.81,25884.0,58.3699,58.3699,58.2724,58.2919,25884.0
2018-07-05 15:25:00,59.81,59.9,59.81,59.87,47412.0,58.2919,58.3796,58.2919,58.3504,47412.0
2018-07-05 15:30:00,59.86,59.88,59.81,59.84,68014.0,58.3406,58.3601,58.2919,58.3211,68014.0
2018-07-05 15:35:00,59.84,59.86,59.81,59.83,58911.0,58.3211,58.3406,58.2919,58.3114,58911.0
2018-07-05 15:40:00,59.83,59.83,59.76,59.81,62547.0,58.3114,58.3114,58.2432,58.2919,62547.0
2018-07-05 15:45:00,59.81,59.91,59.78,59.89,68245.0,58.2919,58.3894,58.2627,58.3699,68245.0
2018-07-05 15:50:00,59.88,60.01,59.87,59.99,115409.0,58.3601,58.4868,58.3504,58.4673,115409.0
2018-07-05 15:55:00,59.98,60.01,59.92,59.96,245093.0,58.4576,58.4868,58.3991,58.4381,245093.0
2018-07-06 09:30:00,59.96,60.05,59.79,59.85,36151.0,58.4381,58.5258,58.2724,58.3309,36151.0
2018-07-06 09:35:00,59.85,59.98,59.81,59.96,15274.0,58.3309,58.4576,58.2919,58.4381,15274.0
2018-07-06 09:40:00,59.99,60.11,59.97,60.11,32361.0,58.4673,58.5843,58.4478,58.5843,32361.0
2018-07-06 09:45:00,60.13,60.35,60.09,60.13,86557.0,58.6038,58.8182,58.5648,58.6038,86557.0
2018-07-06 09:50:00,60.14,60.24,60.11,60.23,35293.0,58.6135,58.711,58.5843,58.7012,35293.0
2018-07-06 09:55:00,60.23,60.34,60.21,60.33,67127.0,58.7012,58.8084,58.6817,58.7987,67127.0
2018-07-06 10:00:00,60.35,60.43,60.3,60.33,37601.0,58.8182,58.8962,58.7695,58.7987,37601.0
2018-07-06 10:05:00,60.35,60.36,60.28,60.34,42477.0,58.8182,58.8279,58.75,58.8084,42477.0
2018-07-06 10:10:00,60.33,60.42,60.32,60.4,38366.0,58.7987,58.8864,58.7889,58.8669,38366.0
2018-07-06 10:15:00,60.41,60.42,60.36,60.42,11096.0,58.8767,58.8864,58.8279,58.8864,11096.0
2018-07-06 10:20:00,60.42,60.42,60.32,60.39,10458.0,58.8864,58.8864,58.7889,58.8572,10458.0
2018-07-06 10:25:00,60.37,60.43,60.34,60.43,21332.0,58.8377,58.8962,58.8084,58.8962,21332.0
2018-07-06 10:30:00,60.43,60.43,60.3,60.37,24013.0,58.8962,58.8962,58.7695,58.8377,24013.0
2018-07-06 10:35:00,60.38,60.43,60.36,60.39,21819.0,58.8474,58.8962,58.8279,58.8572,21819.0
2018-07-06 10:40:00,60.4,60.67,60.38,60.63,52267.0,58.8669,59.1301,58.8474,59.0911,52267.0
2018-07-06 10:45:00,60.63,60.73,60.57,60.7,45821.0,59.0911,59.1885,59.0326,59.1593,45821.0
2018-07-06 10:50:00,60.71,60.71,60.57,60.64,22914.0,59.169,59.169,59.0326,59.1008,22914.0
2018-07-06 10:55:00,60.64,60.68,60.62,60.66,13821.0,59.1008,59.1398,59.0813,59.1203,13821.0
2018-07-06 11:00:00,60.66,60.69,60.66,60.68,13614.0,59.1203,59.1496,59.1203,59.1398,13614.0
2018-07-06 11:05:00,60.68,60.73,60.65,60.72,16221.0,59.1398,59.1885,59.1106,59.1788,16221.0
2018-07-06 11:10:00,60.71,60.72,60.65,60.69,8076.0,59.169,59.1788,59.1106,59.1496,8076.0
2018-07-06 11:15:00,60.69,60.74,60.68,60.72,12859.0,59.1496,59.1983,59.1398,59.1788,12859.0
2018-07-06 11:20:00,60.72,60.77,60.72,60.76,13506.0,59.1788,59.2275,59.1788,59.2178,13506.0
2018-07-06 11:25:00,60.76,60.81,60.74,60.78,9478.0,59.2178,59.2665,59.1983,59.2373,9478.0
2018-07-06 11:30:00,60.77,60.78,60.76,60.77,6410.0,59.2275,59.2373,59.2178,59.2275,6410.0
2018-07-06 11:35:00,60.77,60.83,60.74,60.83,27616.0,59.2275,59.286,59.1983,59.286,27616.0
2018-07-06 11:40:00,60.85,60.85,60.79,60.82,12188.0,59.3055,59.3055,59.247,59.2763,12188.0
2018-07-06 11:45:00,60.8,60.87,60.8,60.86,14533.0,59.2568,59.325,59.2568,59.3152,14533.0
2018-07-06 11:50:00,60.85,60.9,60.81,60.88,95420.0,59.3055,59.3542,59.2665,59.3347,95420.0
2018-07-06 11:55:00,60.89,60.91,60.83,60.86,51834.0,59.3445,59.364,59.286,59.3152,51834.0
2018-07-06 12:00:00,60.87,60.89,60.85,60.88,11976.0,59.325,59.3445,59.3055,59.3347,11976.0
2018-07-06 12:05:00,60.88,60.89,60.86,60.87,8929.0,59.3347,59.3445,59.3152,59.325,8929.0
2018-07-06 12:10:00,60.88,61.03,60.86,60.96,38447.0,59.3347,59.4809,59.3152,59.4127,38447.0
2018-07-06 12:15:00,60.97,60.97,60.87,60.87,25363.0,59.4224,59.4224,59.325,59.325,25363.0
2018-07-06 12:20:00,60.88,61.01,60.87,61.0,42977.0,59.3347,59.4614,59.325,59.4517,42977.0
2018-07-06 12:25:00,61.0,61.05,60.91,60.91,18237.0,59.4517,59.5004,59.364,59.364,18237.0
2018-07-06 12:30:00,60.9,60.91,60.86,60.89,13883.0,59.3542,59.364,59.3152,59.3445,13883.0
2018-07-06 12:35:00,60.87,60.9,60.84,60.87,9620.0,59.325,59.3542,59.2957,59.325,9620.0
2018-07-06 12:40:00,60.87,60.9,60.83,60.89,14987.0,59.325,59.3542,59.286,59.3445,14987.0
2018-07-06 12:45:00,60.9,60.9,60.85,60.85,10207.0,59.3542,59.3542,59.3055,59.3055,10207.0
2018-07-06 12:50:00,60.85,60.88,60.84,60.85,8058.0,59.3055,59.3347,59.2957,59.3055,8058.0
2018-07-06 12:55:00,60.85,60.86,60.81,60.84,31944.0,59.3055,59.3152,59.2665,59.2957,31944.0
2018-07-06 13:00:00,60.85,60.86,60.83,60.85,22751.0,59.3055,59.3152,59.286,59.3055,22751.0
2018-07-06 13:05:00,60.85,60.91,60.85,60.9,11039.0,59.3055,59.364,59.3055,59.3542,11039.0
2018-07-06 13:10:00,60.9,60.9,60.84,60.85,11337.0,59.3542,59.3542,59.2957,59.3055,11337.0
2018-07-06 13:15:00,60.86,60.9,60.86,60.88,4500.0,59.3152,59.3542,59.3152,59.3347,4500.0
2018-07-06 13:20:00,60.88,60.91,60.88,60.9,8357.0,59.3347,59.364,59.3347,59.3542,8357.0
2018-07-06 13:25:00,60.9,60.98,60.89,60.96,14991.0,59.3542,59.4322,59.3445,59.4127,14991.0
2018-07-06 13:30:00,60.96,60.97,60.96,60.97,8939.0,59.4127,59.4224,59.4127,59.4224,8939.0
2018-07-06 13:35:00,60.97,60.99,60.96,60.98,8833.0,59.4224,59.4419,59.4127,59.4322,8833.0
2018-07-06 13:40:00,60.97,61.03,60.97,60.98,11774.0,59.4224,59.4809,59.4224,59.4322,11774.0
2018-07-06 13:45:00,60.98,61.03,60.97,61.02,4884.0,59.4322,59.4809,59.4224,59.4712,4884.0
2018-07-06 13:50:00,61.01,61.06,61.0,61.05,11157.0,59.4614,59.5102,59.4517,59.5004,11157.0
2018-07-06 13:55:00,61.05,61.1,61.02,61.07,23323.0,59.5004,59.5492,59.4712,59.5199,23323.0
2018-07-06 14:00:00,61.08,61.18,61.07,61.07,42594.0,59.5297,59.6271,59.5199,59.5199,42594.0
2018-07-06 14:05:00,61.07,61.07,60.88,60.97,29481.0,59.5199,59.5199,59.3347,59.4224,29481.0
2018-07-06 14:10:00,60.99,61.0,60.91,60.93,14100.0,59.4419,59.4517,59.364,59.3835,14100.0
2018-07-06 14:15:00,60.93,61.0,60.9,60.9,47475.0,59.3835,59.4517,59.3542,59.3542,47475.0
2018-07-06 14:20:00,60.9,60.98,60.86,60.98,25586.0,59.3542,59.4322,59.3152,59.4322,25586.0
2018-07-06 14:25:00,60.98,60.98,60.91,60.93,14351.0,59.4322,59.4322,59.364,59.3835,14351.0
2018-07-06 14:30:00,60.92,60.96,60.9,60.95,6968.0,59.3737,59.4127,59.3542,59.403,6968.0
2018-07-06 14:35:00,60.95,61.01,60.95,60.99,14798.0,59.403,59.4614,59.403,59.4419,14798.0
2018-07-06 14:40:00,60.98,61.01,60.98,61.01,6566.0,59.4322,59.4614,59.4322,59.4614,6566.0
2018-07-06 14:45:00,61.0,61.05,61.0,61.03,14038.0,59.4517,59.5004,59.4517,59.4809,14038.0
2018-07-06 14:50:00,61.04,61.07,61.03,61.07,8828.0,59.4907,59.5199,59.4809,59.5199,8828.0
2018-07-06 14:55:00,61.07,61.1,61.06,61.07,12241.0,59.5199,59.5492,59.5102,59.5199,12241.0
2018-07-06 15:00:00,61.05,61.07,61.04,61.06,9275.0,59.5004,59.5199,59.4907,59.5102,9275.0
2018-07-06 15:05:00,61.06,61.12,61.05,61.12,18434.0,59.5102,59.5686,59.5004,59.5686,18434.0
2018-07-06 15:10:00,61.12,61.17,61.12,61.14,18596.0,59.5686,59.6174,59.5686,59.5881,18596.0
2018-07-06 15:15:00,61.15,61.15,61.11,61.12,14090.0,59.5979,59.5979,59.5589,59.5686,14090.0
2018-07-06 15:20:00,61.12,61.16,61.1,61.1,43787.0,59.5686,59.6076,59.5492,59.5492,43787.0
2018-07-06 15:25:00,61.11,61.21,61.1,61.2,30575.0,59.5589,59.6564,59.5492,59.6466,30575.0
2018-07-06 15:30:00,61.19,61.24,61.18,61.23,43049.0,59.6369,59.6856,59.6271,59.6759,43049.0
2018-07-06 15:35:00,61.23,61.26,61.07,61.08,63653.0,59.6759,59.7051,59.5199,59.5297,63653.0
2018-07-06 15:40:00,61.08,61.11,61.07,61.09,49352.0,59.5297,59.5589,59.5199,59.5394,49352.0
2018-07-06 15:45:00,61.09,61.18,61.08,61.18,63548.0,59.5394,59.6271,59.5297,59.6271,63548.0
2018-07-06 15:50:00,61.17,61.17,61.0,61.02,162007.0,59.6174,59.6174,59.4517,59.4712,162007.0
2018-07-06 15:55:00,61.03,61.1,61.0,61.04,202297.0,59.4809,59.5492,59.4517,59.4907,202297.0
2018-07-09 09:30:00,60.89,61.46,60.54,61.27,80306.0,59.3445,59.9,59.0034,59.7148,80306.0
2018-07-09 09:35:00,61.31,61.44,61.31,61.41,15912.0,59.7538,59.8805,59.7538,59.8513,15912.0
2018-07-09 09:40:00,61.45,61.5,61.32,61.38,14626.0,59.8903,59.939,59.7636,59.822,14626.0
2018-07-09 09:45:00,61.37,61.4,61.32,61.33,16042.0,59.8123,59.8415,59.7636,59.7733,16042.0
2018-07-09 09:50:00,61.35,61.36,61.28,61.31,22097.0,59.7928,59.8026,59.7246,59.7538,22097.0
2018-07-09 09:55:00,61.32,61.34,61.22,61.25,18826.0,59.7636,59.7831,59.6661,59.6953,18826.0
2018-07-09 10:00:00,61.26,61.36,61.2,61.33,22958.0,59.7051,59.8026,59.6466,59.7733,22958.0
2018-07-09 10:05:00,61.34,61.34,61.2,61.31,56155.0,59.7831,59.7831,59.6466,59.7538,56155.0
2018-07-09 10:10:00,61.33,61.43,61.3,61.32,24573.0,59.7733,59.8708,59.7441,59.7636,24573.0
2018-07-09 10:15:00,61.31,61.39,61.29,61.37,7838.0,59.7538,59.8318,59.7343,59.8123,7838.0
2018-07-09 10:20:00,61.38,61.41,61.37,61.37,11790.0,59.822,59.8513,59.8123,59.8123,11790.0
2018-07-09 10:25:00,61.37,61.4,61.29,61.33,26327.0,59.8123,59.8415,59.7343,59.7733,26327.0
2018-07-09 10:30:00,61.34,61.39,61.32,61.34,9603.0,59.7831,59.8318,59.7636,59.7831,9603.0
2018-07-09 10:35:00,61.32,61.36,61.31,61.32,20834.0,59.7636,59.8026,59.7538,59.7636,20834.0
2018-07-09 10:40:00,61.32,61.32,61.23,61.28,18801.0,59.7636,59.7636,59.6759,59.7246,18801.0
2018-07-09 10:45:00,61.3,61.43,61.28,61.37,16023.0,59.7441,59.8708,59.7246,59.8123,16023.0
2018-07-09 10:50:00,61.39,61.39,61.14,61.14,49100.0,59.8318,59.8318,59.5881,59.5881,49100.0
2018-07-09 10:55:00,61.14,61.2,61.09,61.2,17277.0,59.5881,59.6466,59.5394,59.6466,17277.0
2018-07-09 11:00:00,61.2,61.23,61.16,61.23,13108.0,59.6466,59.6759,59.6076,59.6759,13108.0
2018-07-09 11:05:00,61.23,61.29,61.19,61.28,11603.0,59.6759,59.7343,59.6369,59.7246,11603.0
2018-07-09 11:10:00,61.29,61.33,61.27,61.3,13970.0,59.7343,59.7733,59.7148,59.7441,13970.0
2018-07-09 11:15:00,61.31,61.36,61.28,61.28,14056.0,59.7538,59.8026,59.7246,59.7246,14056.0
2018-07-09 11:20:00,61.29,61.36,61.26,61.28,14483.0,59.7343,59.8026,59.7051,59.7246,14483.0
2018-07-09 11:25:00,61.28,61.3,61.25,61.29,14171.0,59.7246,59.7441,59.6953,59.7343,14171.0
2018-07-09 11:30:00,61.29,61.29,61.25,61.27,9774.0,59.7343,59.7343,59.6953,59.7148,9774.0
2018-07-09 11:35:00,61.26,61.31,61.22,61.29,19061.0,59.7051,59.7538,59.6661,59.7343,19061.0
2018-07-09 11:40:00,61.29,61.36,61.28,61.34,13032.0,59.7343,59.8026,59.7246,59.7831,13032.0
2018-07-09 11:45:00,61.34,61.43,61.33,61.36,21449.0,59.7831,59.8708,59.7733,59.8026,21449.0
2018-07-09 11:50:00,61.38,61.42,61.37,61.41,14065.0,59.822,59.861,59.8123,59.8513,14065.0
2018-07-09 11:55:00,61.4,61.41,61.31,61.34,16029.0,59.8415,59.8513,59.7538,59.7831,16029.0
2018-07-09 12:00:00,61.34,61.34,61.25,61.31,8878.0,59.7831,59.7831,59.6953,59.7538,8878.0
2018-07-09 12:05:00,61.31,61.31,61.25,61.28,12378.0,59.7538,59.7538,59.6953,59.7246,12378.0
2018-07-09 12:10:00,61.28,61.3,61.26,61.26,8005.0,59.7246,59.7441,59.7051,59.7051,8005.0
2018-07-09 12:15:00,61.27,61.28,61.21,61.23,13538.0,59.7148,59.7246,59.6564,59.6759,13538.0
2018-07-09 12:20:00,61.23,61.24,61.15,61.18,28662.0,59.6759,59.6856,59.5979,59.6271,28662.0
2018-07-09 12:25:00,61.19,61.26,61.17,61.24,21706.0,59.6369,59.7051,59.6174,59.6856,21706.0
2018-07-09 12:30:00,61.25,61.25,61.11,61.18,29710.0,59.6953,59.6953,59.5589,59.6271,29710.0
2018-07-09 12:35:00,61.18,61.21,61.17,61.18,6087.0,59.6271,59.6564,59.6174,59.6271,6087.0
2018-07-09 12:40:00,61.18,61.26,61.17,61.26,9712.0,59.6271,59.7051,59.6174,59.7051,9712.0
2018-07-09 12:45:00,61.26,61.33,61.26,61.29,14446.0,59.7051,59.7733,59.7051,59.7343,14446.0
2018-07-09 12:50:00,61.3,61.34,61.29,61.32,6297.0,59.7441,59.7831,59.7343,59.7636,6297.0
2018-07-09 12:55:00,61.32,61.32,61.28,61.29,12123.0,59.7636,59.7636,59.7246,59.7343,12123.0
2018-07-09 13:00:00,61.29,61.31,61.26,61.28,7520.0,59.7343,59.7538,59.7051,59.7246,7520.0
2018-07-09 13:05:00,61.28,61.29,61.23,61.23,10375.0,59.7246,59.7343,59.6759,59.6759,10375.0
2018-07-09 13:10:00,61.23,61.23,61.18,61.19,14774.0,59.6759,59.6759,59.6271,59.6369,14774.0
2018-07-09 13:15:00,61.2,61.31,61.2,61.27,19458.0,59.6466,59.7538,59.6466,59.7148,19458.0
2018-07-09 13:20:00,61.28,61.28,61.23,61.26,6195.0,59.7246,59.7246,59.6759,59.7051,6195.0
2018-07-09 13:25:00,61.26,61.27,61.11,61.12,37815.0,59.7051,59.7148,59.5589,59.5686,37815.0
2018-07-09 13:30:00,61.12,61.14,61.1,61.12,14226.0,59.5686,59.5881,59.5492,59.5686,14226.0
2018-07-09 13:35:00,61.11,61.16,61.06,61.15,15590.0,59.5589,59.6076,59.5102,59.5979,15590.0
2018-07-09 13:40:00,61.13,61.14,61.09,61.09,6146.0,59.5784,59.5881,59.5394,59.5394,6146.0
2018-07-09 13:45:00,61.09,61.13,61.08,61.1,13866.0,59.5394,59.5784,59.5297,59.5492,13866.0
2018-07-09 13:50:00,61.1,61.15,61.1,61.15,8895.0,59.5492,59.5979,59.5492,59.5979,8895.0
2018-07-09 13:55:00,61.16,61.2,61.13,61.19,9853.0,59.6076,59.6466,59.5784,59.6369,9853.0
2018-07-09 14:00:00,61.18,61.24,61.15,61.21,37955.0,59.6271,59.6856,59.5979,59.6564,37955.0
2018-07-09 14:05:00,61.21,61.25,61.18,61.23,22359.0,59.6564,59.6953,59.6271,59.6759,22359.0
2018-07-09 14:10:00,61.24,61.24,61.21,61.24,11991.0,59.6856,59.6856,59.6564,59.6856,11991.0
2018-07-09 14:15:00,61.25,61.27,61.24,61.25,8211.0,59.6953,59.7148,59.6856,59.6953,8211.0
2018-07-09 14:20:00,61.24,61.25,61.22,61.25,5507.0,59.6856,59.6953,59.6661,59.6953,5507.0
2018-07-09 14:25:00,61.24,61.25,61.21,61.22,6038.0,59.6856,59.6953,59.6564,59.6661,6038.0
2018-07-09 14:30:00,61.21,61.24,61.12,61.13,38723.0,59.6564,59.6856,59.5686,59.5784,38723.0
2018-07-09 14:35:00,61.13,61.21,61.13,61.21,22320.0,59.5784,59.6564,59.5784,59.6564,22320.0
2018-07-09 14:40:00,61.21,61.23,61.18,61.21,26621.0,59.6564,59.6759,59.6271,59.6564,26621.0
2018-07-09 14:45:00,61.21,61.21,61.18,61.18,5484.0,59.6564,59.6564,59.6271,59.6271,5484.0
2018-07-09 14:50:00,61.18,61.21,61.12,61.16,19734.0,59.6271,59.6564,59.5686,59.6076,19734.0
2018-07-09 14:55:00,61.16,61.2,61.15,61.2,12772.0,59.6076,59.6466,59.5979,59.6466,12772.0
2018-07-09 15:00:00,61.19,61.2,61.14,61.18,17030.0,59.6369,59.6466,59.5881,59.6271,17030.0
2018-07-09 15:05:00,61.17,61.21,61.17,61.19,14370.0,59.6174,59.6564,59.6174,59.6369,14370.0
2018-07-09 15:10:00,61.19,61.2,61.16,61.16,8667.0,59.6369,59.6466,59.6076,59.6076,8667.0
2018-07-09 15:15:00,61.16,61.17,61.12,61.14,8815.0,59.6076,59.6174,59.5686,59.5881,8815.0
2018-07-09 15:20:00,61.14,61.16,61.13,61.16,18711.0,59.5881,59.6076,59.5784,59.6076,18711.0
2018-07-09 15:25:00,61.16,61.16,61.12,61.14,50820.0,59.6076,59.6076,59.5686,59.5881,50820.0
2018-07-09 15:30:00,61.14,61.16,61.1,61.11,46088.0,59.5881,59.6076,59.5492,59.5589,46088.0
2018-07-09 15:35:00,61.11,61.15,61.1,61.15,25514.0,59.5589,59.5979,59.5492,59.5979,25514.0
2018-07-09 15:40:00,61.15,61.22,61.15,61.19,27993.0,59.5979,59.6661,59.5979,59.6369,27993.0
2018-07-09 15:45:00,61.18,61.19,61.14,61.17,48257.0,59.6271,59.6369,59.5881,59.6174,48257.0
2018-07-09 15:50:00,61.16,61.26,61.15,61.26,69606.0,59.6076,59.7051,59.5979,59.7051,69606.0
2018-07-09 15:55:00,61.25,61.26,61.22,61.23,93432.0,59.6953,59.7051,59.6661,59.6759,93432.0
2018-07-10 09:30:00,61.3,61.4,61.08,61.3,35895.0,59.7441,59.8415,59.5297,59.7441,35895.0
2018-07-10 09:35:00,61.27,61.27,61.05,61.1,10870.0,59.7148,59.7148,59.5004,59.5492,10870.0
2018-07-10 09:40:00,61.08,61.1,60.97,61.03,14830.0,59.5297,59.5492,59.4224,59.4809,14830.0
2018-07-10 09:45:00,61.02,61.02,60.95,61.0,18016.0,59.4712,59.4712,59.403,59.4517,18016.0
2018-07-10 09:50:00,60.99,61.07,60.91,60.99,26631.0,59.4419,59.5199,59.364,59.4419,26631.0
2018-07-10 09:55:00,60.99,61.18,60.99,61.12,17368.0,59.4419,59.6271,59.4419,59.5686,17368.0
2018-07-10 10:00:00,61.11,61.11,60.99,61.05,22824.0,59.5589,59.5589,59.4419,59.5004,22824.0
2018-07-10 10:05:00,61.08,61.21,61.08,61.11,9185.0,59.5297,59.6564,59.5297,59.5589,9185.0
2018-07-10 10:10:00,61.12,61.13,61.0,61.05,20205.0,59.5686,59.5784,59.4517,59.5004,20205.0
2018-07-10 10:15:00,61.04,61.04,60.89,60.9,27526.0,59.4907,59.4907,59.3445,59.3542,27526.0
2018-07-10 10:20:00,60.91,61.04,60.87,60.98,19084.0,59.364,59.4907,59.325,59.4322,19084.0
2018-07-10 10:25:00,60.97,60.98,60.91,60.92,8493.0,59.4224,59.4322,59.364,59.3737,8493.0
2018-07-10 10:30:00,60.92,61.02,60.91,61.02,9758.0,59.3737,59.4712,59.364,59.4712,9758.0
2018-07-10 10:35:00,61.02,61.07,60.99,61.07,9045.0,59.4712,59.5199,59.4419,59.5199,9045.0
2018-07-10 10:40:00,61.07,61.14,61.06,61.14,6959.0,59.5199,59.5881,59.5102,59.5881,6959.0
2018-07-10 10:45:00,61.15,61.21,61.12,61.17,8990.0,59.5979,59.6564,59.5686,59.6174,8990.0
2018-07-10 10:50:00,61.17,61.19,61.1,61.14,8030.0,59.6174,59.6369,59.5492,59.5881,8030.0
2018-07-10 10:55:00,61.15,61.17,61.14,61.17,7590.0,59.5979,59.6174,59.5881,59.6174,7590.0
2018-07-10 11:00:00,61.17,61.19,61.15,61.16,10923.0,59.6174,59.6369,59.5979,59.6076,10923.0
2018-07-10 11:05:00,61.19,61.22,61.17,61.18,6954.0,59.6369,59.6661,59.6174,59.6271,6954.0
2018-07-10 11:10:00,61.18,61.18,61.08,61.08,9916.0,59.6271,59.6271,59.5297,59.5297,9916.0
2018-07-10 11:15:00,61.08,61.13,61.06,61.11,10949.0,59.5297,59.5784,59.5102,59.5589,10949.0
2018-07-10 11:20:00,61.11,61.11,60.99,60.99,13778.0,59.5589,59.5589,59.4419,59.4419,13778.0
2018-07-10 11:25:00,60.99,61.02,60.96,61.02,16349.0,59.4419,59.4712,59.4127,59.4712,16349.0
2018-07-10 11:30:00,61.02,61.08,61.0,61.0,17404.0,59.4712,59.5297,59.4517,59.4517,17404.0
2018-07-10 11:35:00,61.01,61.08,61.01,61.02,11923.0,59.4614,59.5297,59.4614,59.4712,11923.0
2018-07-10 11:40:00,61.03,61.08,61.03,61.08,4031.0,59.4809,59.5297,59.4809,59.5297,4031.0
2018-07-10 11:45:00,61.08,61.11,60.98,60.98,24741.0,59.5297,59.5589,59.4322,59.4322,24741.0
2018-07-10 11:50:00,60.97,60.98,60.96,60.97,5875.0,59.4224,59.4322,59.4127,59.4224,5875.0
2018-07-10 11:55:00,60.97,60.99,60.97,60.99,8708.0,59.4224,59.4419,59.4224,59.4419,8708.0
2018-07-10 12:00:00,61.0,61.0,60.98,60.98,4220.0,59.4517,59.4517,59.4322,59.4322,4220.0
2018-07-10 12:05:00,61.0,61.02,60.97,60.98,18601.0,59.4517,59.4712,59.4224,59.4322,18601.0
2018-07-10 12:10:00,60.98,60.98,60.89,60.9,20940.0,59.4322,59.4322,59.3445,59.3542,20940.0
2018-07-10 12:15:00,60.9,60.92,60.9,60.92,18178.0,59.3542,59.3737,59.3542,59.3737,18178.0
2018-07-10 12:20:00,60.93,60.97,60.92,60.95,62710.0,59.3835,59.4224,59.3737,59.403,62710.0
2018-07-10 12:25:00,60.96,60.99,60.94,60.98,5320.0,59.4127,59.4419,59.3932,59.4322,5320.0
2018-07-10 12:30:00,60.99,60.99,60.96,60.96,8200.0,59.4419,59.4419,59.4127,59.4127,8200.0
2018-07-10 12:35:00,60.95,60.96,60.94,60.95,7950.0,59.403,59.4127,59.3932,59.403,7950.0
2018-07-10 12:40:00,60.94,60.96,60.93,60.94,8460.0,59.3932,59.4127,59.3835,59.3932,8460.0
2018-07-10 12:45:00,60.95,60.96,60.93,60.94,9524.0,59.403,59.4127,59.3835,59.3932,9524.0
2018-07-10 12:50:00,60.93,60.94,60.91,60.91,5991.0,59.3835,59.3932,59.364,59.364,5991.0
2018-07-10 12:55:00,60.91,60.94,60.89,60.94,12661.0,59.364,59.3932,59.3445,59.3932,12661.0
2018-07-10 13:00:00,60.96,61.0,60.96,60.98,6540.0,59.4127,59.4517,59.4127,59.4322,6540.0
2018-07-10 13:05:00,60.99,61.03,60.98,60.99,10760.0,59.4419,59.4809,59.4322,59.4419,10760.0
2018-07-10 13:10:00,60.99,61.03,60.98,61.01,7750.0,59.4419,59.4809,59.4322,59.4614,7750.0
2018-07-10 13:15:00,61.02,61.03,61.0,61.01,4226.0,59.4712,59.4809,59.4517,59.4614,4226.0
2018-07-10 13:20:00,61.01,61.01,61.0,61.01,5418.0,59.4614,59.4614,59.4517,59.4614,5418.0
2018-07-10 13:25:00,61.01,61.02,60.99,61.0,4100.0,59.4614,59.4712,59.4419,59.4517,4100.0
2018-07-10 13:30:00,61.0,61.0,60.98,60.98,7238.0,59.4517,59.4517,59.4322,59.4322,7238.0
2018-07-10 13:35:00,60.97,61.0,60.96,60.99,10970.0,59.4224,59.4517,59.4127,59.4419,10970.0
2018-07-10 13:40:00,60.99,61.02,60.97,61.01,8381.0,59.4419,59.4712,59.4224,59.4614,8381.0
2018-07-10 13:45:00,61.01,61.04,61.0,61.04,5577.0,59.4614,59.4907,59.4517,59.4907,5577.0
2018-07-10 13:50:00,61.04,61.13,61.04,61.12,5538.0,59.4907,59.5784,59.4907,59.5686,5538.0
2018-07-10 13:55:00,61.14,61.14,61.05,61.05,15624.0,59.5881,59.5881,59.5004,59.5004,15624.0
2018-07-10 14:00:00,61.05,61.07,61.05,61.07,7529.0,59.5004,59.5199,59.5004,59.5199,7529.0
2018-07-10 14:05:00,61.08,61.08,61.02,61.03,9675.0,59.5297,59.5297,59.4712,59.4809,9675.0
2018-07-10 14:10:00,61.04,61.06,61.03,61.04,5837.0,59.4907,59.5102,59.4809,59.4907,5837.0
2018-07-10 14:15:00,61.03,61.04,60.98,60.99,20140.0,59.4809,59.4907,59.4322,59.4419,20140.0
2018-07-10 14:20:00,60.98,61.0,60.96,60.96,19899.0,59.4322,59.4517,59.4127,59.4127,19899.0
2018-07-10 14:25:00,60.97,60.99,60.96,60.96,11944.0,59.4224,59.4419,59.4127,59.4127,11944.0
2018-07-10 14:30:00,60.97,60.98,60.95,60.96,13451.0,59.4224,59.4322,59.403,59.4127,13451.0
2018-07-10 14:35:00,60.97,60.98,60.93,60.95,20303.0,59.4224,59.4322,59.3835,59.403,20303.0
2018-07-10 14:40:00,60.96,60.98,60.95,60.96,11224.0,59.4127,59.4322,59.403,59.4127,11224.0
2018-07-10 14:45:00,60.95,60.98,60.93,60.95,20744.0,59.403,59.4322,59.3835,59.403,20744.0
2018-07-10 14:50:00,60.95,61.0,60.95,60.99,11392.0,59.403,59.4517,59.403,59.4419,11392.0
2018-07-10 14:55:00,60.98,61.0,60.98,60.99,7084.0,59.4322,59.4517,59.4322,59.4419,7084.0
2018-07-10 15:00:00,60.98,61.04,60.98,61.03,17868.0,59.4322,59.4907,59.4322,59.4809,17868.0
2018-07-10 15:05:00,61.03,61.07,61.01,61.07,8915.0,59.4809,59.5199,59.4614,59.5199,8915.0
2018-07-10 15:10:00,61.06,61.08,61.04,61.05,10826.0,59.5102,59.5297,59.4907,59.5004,10826.0
2018-07-10 15:15:00,61.05,61.06,61.03,61.06,7024.0,59.5004,59.5102,59.4809,59.5102,7024.0
2018-07-10 15:20:00,61.05,61.09,61.03,61.04,18216.0,59.5004,59.5394,59.4809,59.4907,18216.0
2018-07-10 15:25:00,61.03,61.07,61.03,61.04,14133.0,59.4809,59.5199,59.4809,59.4907,14133.0
2018-07-10 15:30:00,61.05,61.15,61.05,61.13,27142.0,59.5004,59.5979,59.5004,59.5784,27142.0
2018-07-10 15:35:00,61.14,61.15,61.11,61.15,20533.0,59.5881,59.5979,59.5589,59.5979,20533.0
2018-07-10 15:40:00,61.15,61.15,61.07,61.09,26834.0,59.5979,59.5979,59.5199,59.5394,26834.0
2018-07-10 15:45:00,61.08,61.09,61.04,61.07,37426.0,59.5297,59.5394,59.4907,59.5199,37426.0
2018-07-10 15:50:00,61.07,61.1,61.07,61.1,31509.0,59.5199,59.5492,59.5199,59.5492,31509.0
2018-07-10 15:55:00,61.1,61.14,61.06,61.06,82265.0,59.5492,59.5881,59.5102,59.5102,82265.0
2018-07-11 09:30:00,60.18,60.81,60.13,60.53,39968.0,58.6525,59.2665,58.6038,58.9936,39968.0
2018-07-11 09:35:00,60.54,60.82,60.54,60.68,20939.0,59.0034,59.2763,59.0034,59.1398,20939.0
2018-07-11 09:40:00,60.66,60.78,60.63,60.73,20975.0,59.1203,59.2373,59.0911,59.1885,20975.0
2018-07-11 09:45:00,60.73,60.8,60.68,60.72,22823.0,59.1885,59.2568,59.1398,59.1788,22823.0
2018-07-11 09:50:00,60.69,60.75,60.65,60.68,12775.0,59.1496,59.208,59.1106,59.1398,12775.0
2018-07-11 09:55:00,60.68,60.73,60.64,60.64,18948.0,59.1398,59.1885,59.1008,59.1008,18948.0
2018-07-11 10:00:00,60.63,60.74,60.59,60.68,15551.0,59.0911,59.1983,59.0521,59.1398,15551.0
2018-07-11 10:05:00,60.69,60.82,60.69,60.81,15625.0,59.1496,59.2763,59.1496,59.2665,15625.0
2018-07-11 10:10:00,60.78,60.81,60.7,60.78,44340.0,59.2373,59.2665,59.1593,59.2373,44340.0
2018-07-11 10:15:00,60.79,60.8,60.75,60.77,19926.0,59.247,59.2568,59.208,59.2275,19926.0
2018-07-11 10:20:00,60.77,60.85,60.77,60.84,13800.0,59.2275,59.3055,59.2275,59.2957,13800.0
2018-07-11 10:25:00,60.84,60.84,60.59,60.61,24184.0,59.2957,59.2957,59.0521,59.0716,24184.0
2018-07-11 10:30:00,60.6,60.66,60.59,60.6,27881.0,59.0618,59.1203,59.0521,59.0618,27881.0
2018-07-11 10:35:00,60.6,60.64,60.49,60.52,17993.0,59.0618,59.1008,58.9546,58.9839,17993.0
2018-07-11 10:40:00,60.52,60.52,60.4,60.42,10423.0,58.9839,58.9839,58.8669,58.8864,10423.0
2018-07-11 10:45:00,60.42,60.43,60.39,60.41,13157.0,58.8864,58.8962,58.8572,58.8767,13157.0
2018-07-11 10:50:00,60.4,60.43,60.34,60.34,10143.0,58.8669,58.8962,58.8084,58.8084,10143.0
2018-07-11 10:55:00,60.34,60.38,60.3,60.37,12703.0,58.8084,58.8474,58.7695,58.8377,12703.0
2018-07-11 11:00:00,60.37,60.43,60.36,60.43,28815.0,58.8377,58.8962,58.8279,58.8962,28815.0
2018-07-11 11:05:00,60.42,60.45,60.4,60.4,12173.0,58.8864,58.9156,58.8669,58.8669,12173.0
2018-07-11 11:10:00,60.41,60.41,60.25,60.28,20080.0,58.8767,58.8767,58.7207,58.75,20080.0
2018-07-11 11:15:00,60.26,60.3,60.2,60.27,14786.0,58.7305,58.7695,58.672,58.7402,14786.0
2018-07-11 11:20:00,60.26,60.29,60.18,60.18,18603.0,58.7305,58.7597,58.6525,58.6525,18603.0
2018-07-11 11:25:00,60.19,60.23,60.17,60.17,48418.0,58.6622,58.7012,58.6428,58.6428,48418.0
2018-07-11 11:30:00,60.16,60.16,59.96,60.0,114666.0,58.633,58.633,58.4381,58.4771,114666.0
2018-07-11 11:35:00,60.01,60.14,60.0,60.06,38786.0,58.4868,58.6135,58.4771,58.5355,38786.0
2018-07-11 11:40:00,60.06,60.06,59.92,59.92,50302.0,58.5355,58.5355,58.3991,58.3991,50302.0
2018-07-11 11:45:00,59.94,59.97,59.9,59.93,16538.0,58.4186,58.4478,58.3796,58.4088,16538.0
2018-07-11 11:50:00,59.92,59.97,59.92,59.92,9444.0,58.3991,58.4478,58.3991,58.3991,9444.0
2018-07-11 11:55:00,59.92,59.95,59.8,59.8,20436.0,58.3991,58.4283,58.2821,58.2821,20436.0
2018-07-11 12:00:00,59.79,59.81,59.72,59.81,24370.0,58.2724,58.2919,58.2042,58.2919,24370.0
2018-07-11 12:05:00,59.8,59.85,59.79,59.83,16950.0,58.2821,58.3309,58.2724,58.3114,16950.0
2018-07-11 12:10:00,59.81,59.83,59.78,59.81,13944.0,58.2919,58.3114,58.2627,58.2919,13944.0
2018-07-11 12:15:00,59.81,59.85,59.76,59.82,8741.0,58.2919,58.3309,58.2432,58.3016,8741.0
2018-07-11 12:20:00,59.81,59.88,59.8,59.85,7854.0,58.2919,58.3601,58.2821,58.3309,7854.0
2018-07-11 12:25:00,59.85,59.87,59.79,59.81,11036.0,58.3309,58.3504,58.2724,58.2919,11036.0
2018-07-11 12:30:00,59.82,59.87,59.8,59.86,9493.0,58.3016,58.3504,58.2821,58.3406,9493.0
2018-07-11 12:35:00,59.87,59.89,59.86,59.87,7598.0,58.3504,58.3699,58.3406,58.3504,7598.0
2018-07-11 12:40:00,59.87,59.89,59.86,59.87,10072.0,58.3504,58.3699,58.3406,58.3504,10072.0
2018-07-11 12:45:00,59.87,59.92,59.87,59.87,14837.0,58.3504,58.3991,58.3504,58.3504,14837.0
2018-07-11 12:50:00,59.88,59.9,59.86,59.89,12765.0,58.3601,58.3796,58.3406,58.3699,12765.0
2018-07-11 12:55:00,59.88,59.88,59.83,59.87,24196.0,58.3601,58.3601,58.3114,58.3504,24196.0
2018-07-11 13:00:00,59.87,59.98,59.87,59.95,17267.0,58.3504,58.4576,58.3504,58.4283,17267.0
2018-07-11 13:05:00,59.94,59.95,59.89,59.89,8339.0,58.4186,58.4283,58.3699,58.3699,8339.0
2018-07-11 13:10:00,59.89,59.9,59.82,59.82,17940.0,58.3699,58.3796,58.3016,58.3016,17940.0
2018-07-11 13:15:00,59.83,59.83,59.76,59.78,14826.0,58.3114,58.3114,58.2432,58.2627,14826.0
2018-07-11 13:20:00,59.78,59.84,59.76,59.84,17062.0,58.2627,58.3211,58.2432,58.3211,17062.0
2018-07-11 13:25:00,59.84,59.87,59.79,59.81,24463.0,58.3211,58.3504,58.2724,58.2919,24463.0
2018-07-11 13:30:00,59.8,59.84,59.78,59.78,23148.0,58.2821,58.3211,58.2627,58.2627,23148.0
2018-07-11 13:35:00,59.8,59.81,59.77,59.8,14788.0,58.2821,58.2919,58.2529,58.2821,14788.0
2018-07-11 13:40:00,59.8,59.89,59.79,59.85,15062.0,58.2821,58.3699,58.2724,58.3309,15062.0
2018-07-11 13:45:00,59.85,59.85,59.82,59.85,12097.0,58.3309,58.3309,58.3016,58.3309,12097.0
2018-07-11 13:50:00,59.83,59.84,59.76,59.77,19504.0,58.3114,58.3211,58.2432,58.2529,19504.0
2018-07-11 13:55:00,59.76,59.8,59.76,59.8,13846.0,58.2432,58.2821,58.2432,58.2821,13846.0
2018-07-11 14:00:00,59.8,59.85,59.79,59.85,22519.0,58.2821,58.3309,58.2724,58.3309,22519.0
2018-07-11 14:05:00,59.85,59.88,59.82,59.82,30114.0,58.3309,58.3601,58.3016,58.3016,30114.0
2018-07-11 14:10:00,59.82,59.82,59.69,59.72,37723.0,58.3016,58.3016,58.1749,58.2042,37723.0
2018-07-11 14:15:00,59.72,59.8,59.72,59.8,36786.0,58.2042,58.2821,58.2042,58.2821,36786.0
2018-07-11 14:20:00,59.81,59.98,59.81,59.98,28048.0,58.2919,58.4576,58.2919,58.4576,28048.0
2018-07-11 14:25:00,59.98,60.02,59.95,60.0,46924.0,58.4576,58.4966,58.4283,58.4771,46924.0
2018-07-11 14:30:00,60.01,60.05,59.99,60.02,15052.0,58.4868,58.5258,58.4673,58.4966,15052.0
2018-07-11 14:35:00,60.02,60.08,60.0,60.05,35918.0,58.4966,58.555,58.4771,58.5258,35918.0
2018-07-11 14:40:00,60.05,60.09,60.01,60.07,33713.0,58.5258,58.5648,58.4868,58.5453,33713.0
2018-07-11 14:45:00,60.07,60.08,59.99,60.0,16197.0,58.5453,58.555,58.4673,58.4771,16197.0
2018-07-11 14:50:00,60.01,60.08,60.0,60.0,13595.0,58.4868,58.555,58.4771,58.4771,13595.0
2018-07-11 14:55:00,60.01,60.09,60.01,60.09,19800.0,58.4868,58.5648,58.4868,58.5648,19800.0
2018-07-11 15:00:00,60.09,60.14,60.09,60.1,30744.0,58.5648,58.6135,58.5648,58.5745,30744.0
2018-07-11 15:05:00,60.1,60.15,60.09,60.15,33720.0,58.5745,58.6233,58.5648,58.6233,33720.0
2018-07-11 15:10:00,60.15,60.16,60.09,60.11,25789.0,58.6233,58.633,58.5648,58.5843,25789.0
2018-07-11 15:15:00,60.11,60.13,60.07,60.12,17060.0,58.5843,58.6038,58.5453,58.594,17060.0
2018-07-11 15:20:00,60.12,60.12,60.07,60.1,20387.0,58.594,58.594,58.5453,58.5745,20387.0
2018-07-11 15:25:00,60.1,60.11,60.08,60.09,15163.0,58.5745,58.5843,58.555,58.5648,15163.0
2018-07-11 15:30:00,60.1,60.13,60.08,60.13,32004.0,58.5745,58.6038,58.555,58.6038,32004.0
2018-07-11 15:35:00,60.12,60.14,60.08,60.11,35554.0,58.594,58.6135,58.555,58.5843,35554.0
2018-07-11 15:40:00,60.11,60.11,60.07,60.08,27854.0,58.5843,58.5843,58.5453,58.555,27854.0
2018-07-11 15:45:00,60.08,60.1,60.07,60.07,51096.0,58.555,58.5745,58.5453,58.5453,51096.0
2018-07-11 15:50:00,60.07,60.12,59.97,60.12,108876.0,58.5453,58.594,58.4478,58.594,108876.0
2018-07-11 15:55:00,60.12,60.13,60.05,60.08,137487.0,58.594,58.6038,58.5258,58.555,137487.0
2018-07-12 09:30:00,60.17,60.39,60.09,60.17,30822.0,58.6428,58.8572,58.5648,58.6428,30822.0
2018-07-12 09:35:00,60.17,60.19,59.9,60.15,15340.0,58.6428,58.6622,58.3796,58.6233,15340.0
2018-07-12 09:40:00,60.14,60.27,60.09,60.15,11008.0,58.6135,58.7402,58.5648,58.6233,11008.0
2018-07-12 09:45:00,60.15,60.27,60.11,60.21,13720.0,58.6233,58.7402,58.5843,58.6817,13720.0
2018-07-12 09:50:00,60.19,60.23,60.12,60.19,20451.0,58.6622,58.7012,58.594,58.6622,20451.0
2018-07-12 09:55:00,60.18,60.36,60.16,60.36,19450.0,58.6525,58.8279,58.633,58.8279,19450.0
2018-07-12 10:00:00,60.33,60.42,60.33,60.4,46121.0,58.7987,58.8864,58.7987,58.8669,46121.0
2018-07-12 10:05:00,60.41,60.68,60.4,60.65,34634.0,58.8767,59.1398,58.8669,59.1106,34634.0
2018-07-12 10:10:00,60.64,60.82,60.59,60.81,33691.0,59.1008,59.2763,59.0521,59.2665,33691.0
2018-07-12 10:15:00,60.81,60.87,60.79,60.84,30105.0,59.2665,59.325,59.247,59.2957,30105.0
2018-07-12 10:20:00,60.85,60.93,60.78,60.92,51507.0,59.3055,59.3835,59.2373,59.3737,51507.0
2018-07-12 10:25:00,60.93,60.97,60.91,60.96,83495.0,59.3835,59.4224,59.364,59.4127,83495.0
2018-07-12 10:30:00,60.96,61.07,60.95,61.04,46982.0,59.4127,59.5199,59.403,59.4907,46982.0
2018-07-12 10:35:00,61.03,61.03,60.95,60.98,21656.0,59.4809,59.4809,59.403,59.4322,21656.0
2018-07-12 10:40:00,60.98,61.04,60.94,61.04,47454.0,59.4322,59.4907,59.3932,59.4907,47454.0
2018-07-12 10:45:00,61.03,61.04,60.92,60.96,35771.0,59.4809,59.4907,59.3737,59.4127,35771.0
2018-07-12 10:50:00,60.97,61.07,60.96,61.07,22152.0,59.4224,59.5199,59.4127,59.5199,22152.0
2018-07-12 10:55:00,61.07,61.07,60.99,61.04,35263.0,59.5199,59.5199,59.4419,59.4907,35263.0
2018-07-12 11:00:00,61.05,61.07,61.03,61.05,22731.0,59.5004,59.5199,59.4809,59.5004,22731.0
2018-07-12 11:05:00,61.04,61.09,61.01,61.03,26456.0,59.4907,59.5394,59.4614,59.4809,26456.0
2018-07-12 11:10:00,61.04,61.19,61.03,61.14,48775.0,59.4907,59.6369,59.4809,59.5881,48775.0
2018-07-12 11:15:00,61.14,61.16,61.05,61.08,41773.0,59.5881,59.6076,59.5004,59.5297,41773.0
2018-07-12 11:20:00,61.09,61.11,61.02,61.03,42747.0,59.5394,59.5589,59.4712,59.4809,42747.0
2018-07-12 11:25:00,61.01,61.12,60.97,61.1,34675.0,59.4614,59.5686,59.4224,59.5492,34675.0
2018-07-12 11:30:00,61.1,61.1,61.05,61.06,41598.0,59.5492,59.5492,59.5004,59.5102,41598.0
2018-07-12 11:35:00,61.06,61.1,61.04,61.07,19985.0,59.5102,59.5492,59.4907,59.5199,19985.0
2018-07-12 11:40:00,61.05,61.09,61.01,61.02,20498.0,59.5004,59.5394,59.4614,59.4712,20498.0
2018-07-12 11:45:00,61.01,61.07,60.99,61.07,16165.0,59.4614,59.5199,59.4419,59.5199,16165.0
2018-07-12 11:50:00,61.07,61.07,60.99,61.01,11700.0,59.5199,59.5199,59.4419,59.4614,11700.0
2018-07-12 11:55:00,61.0,61.1,60.99,61.07,17530.0,59.4517,59.5492,59.4419,59.5199,17530.0
2018-07-12 12:00:00,61.08,61.08,61.02,61.03,14021.0,59.5297,59.5297,59.4712,59.4809,14021.0
2018-07-12 12:05:00,61.02,61.02,60.98,61.0,8437.0,59.4712,59.4712,59.4322,59.4517,8437.0
2018-07-12 12:10:00,61.0,61.07,60.99,61.07,15635.0,59.4517,59.5199,59.4419,59.5199,15635.0
2018-07-12 12:15:00,61.07,61.08,61.05,61.06,14449.0,59.5199,59.5297,59.5004,59.5102,14449.0
2018-07-12 12:20:00,61.06,61.15,61.05,61.08,38249.0,59.5102,59.5979,59.5004,59.5297,38249.0
2018-07-12 12:25:00,61.08,61.09,61.03,61.04,17161.0,59.5297,59.5394,59.4809,59.4907,17161.0
2018-07-12 12:30:00,61.04,61.04,60.96,61.01,22583.0,59.4907,59.4907,59.4127,59.4614,22583.0
2018-07-12 12:35:00,61.01,61.07,61.01,61.04,8589.0,59.4614,59.5199,59.4614,59.4907,8589.0
2018-07-12 12:40:00,61.04,61.1,60.99,61.09,28439.0,59.4907,59.5492,59.4419,59.5394,28439.0
2018-07-12 12:45:00,61.09,61.12,61.04,61.04,36212.0,59.5394,59.5686,59.4907,59.4907,36212.0
2018-07-12 12:50:00,61.04,61.06,61.03,61.06,14127.0,59.4907,59.5102,59.4809,59.5102,14127.0
2018-07-12 12:55:00,61.07,61.1,61.02,61.02,8812.0,59.5199,59.5492,59.4712,59.4712,8812.0
2018-07-12 13:00:00,61.03,61.05,61.01,61.04,8953.0,59.4809,59.5004,59.4614,59.4907,8953.0
2018-07-12 13:05:00,61.04,61.08,61.02,61.02,18250.0,59.4907,59.5297,59.4712,59.4712,18250.0
2018-07-12 13:10:00,61.02,61.05,61.02,61.04,18832.0,59.4712,59.5004,59.4712,59.4907,18832.0
2018-07-12 13:15:00,61.05,61.06,61.02,61.05,17061.0,59.5004,59.5102,59.4712,59.5004,17061.0
2018-07-12 13:20:00,61.05,61.08,61.03,61.08,14116.0,59.5004,59.5297,59.4809,59.5297,14116.0
2018-07-12 13:25:00,61.08,61.1,61.05,61.08,36260.0,59.5297,59.5492,59.5004,59.5297,36260.0
2018-07-12 13:30:00,61.08,61.09,60.99,60.99,23548.0,59.5297,59.5394,59.4419,59.4419,23548.0
2018-07-12 13:35:00,61.0,61.0,60.87,60.88,18413.0,59.4517,59.4517,59.325,59.3347,18413.0
2018-07-12 13:40:00,60.88,60.92,60.86,60.9,13401.0,59.3347,59.3737,59.3152,59.3542,13401.0
2018-07-12 13:45:00,60.9,60.99,60.89,60.98,14009.0,59.3542,59.4419,59.3445,59.4322,14009.0
2018-07-12 13:50:00,60.99,61.02,60.94,61.01,16927.0,59.4419,59.4712,59.3932,59.4614,16927.0
2018-07-12 13:55:00,61.01,61.07,60.96,60.99,62500.0,59.4614,59.5199,59.4127,59.4419,62500.0
2018-07-12 14:00:00,61.0,61.05,60.99,61.05,237568.0,59.4517,59.5004,59.4419,59.5004,237568.0
2018-07-12 14:05:00,61.05,61.1,61.01,61.07,29770.0,59.5004,59.5492,59.4614,59.5199,29770.0
2018-07-12 14:10:00,61.08,61.16,61.05,61.15,30642.0,59.5297,59.6076,59.5004,59.5979,30642.0
2018-07-12 14:15:00,61.15,61.2,61.15,61.19,33522.0,59.5979,59.6466,59.5979,59.6369,33522.0
2018-07-12 14:20:00,61.19,61.2,61.15,61.17,49455.0,59.6369,59.6466,59.5979,59.6174,49455.0
2018-07-12 14:25:00,61.17,61.19,61.07,61.07,21061.0,59.6174,59.6369,59.5199,59.5199,21061.0
2018-07-12 14:30:00,61.06,61.07,61.04,61.06,20747.0,59.5102,59.5199,59.4907,59.5102,20747.0
2018-07-12 14:35:00,61.06,61.09,61.05,61.07,17123.0,59.5102,59.5394,59.5004,59.5199,17123.0
2018-07-12 14:40:00,61.07,61.08,61.05,61.05,17019.0,59.5199,59.5297,59.5004,59.5004,17019.0
2018-07-12 14:45:00,61.05,61.06,61.04,61.05,14550.0,59.5004,59.5102,59.4907,59.5004,14550.0
2018-07-12 14:50:00,61.05,61.08,61.04,61.08,48001.0,59.5004,59.5297,59.4907,59.5297,48001.0
2018-07-12 14:55:00,61.07,61.08,61.02,61.03,59556.0,59.5199,59.5297,59.4712,59.4809,59556.0
2018-07-12 15:00:00,61.03,61.08,61.02,61.08,19610.0,59.4809,59.5297,59.4712,59.5297,19610.0
2018-07-12 15:05:00,61.07,61.08,61.03,61.04,15322.0,59.5199,59.5297,59.4809,59.4907,15322.0
2018-07-12 15:10:00,61.04,61.08,60.97,61.02,65171.0,59.4907,59.5297,59.4224,59.4712,65171.0
2018-07-12 15:15:00,61.01,61.06,61.0,61.04,14777.0,59.4614,59.5102,59.4517,59.4907,14777.0
2018-07-12 15:20:00,61.03,61.06,61.02,61.03,16057.0,59.4809,59.5102,59.4712,59.4809,16057.0
2018-07-12 15:25:00,61.03,61.21,61.03,61.21,49753.0,59.4809,59.6564,59.4809,59.6564,49753.0
2018-07-12 15:30:00,61.2,61.38,61.2,61.34,116430.0,59.6466,59.822,59.6466,59.7831,116430.0
2018-07-12 15:35:00,61.34,61.42,61.33,61.39,150404.0,59.7831,59.861,59.7733,59.8318,150404.0
2018-07-12 15:40:00,61.39,61.47,61.3,61.31,116578.0,59.8318,59.9098,59.7441,59.7538,116578.0
2018-07-12 15:45:00,61.31,61.4,61.29,61.39,85801.0,59.7538,59.8415,59.7343,59.8318,85801.0
2018-07-12 15:50:00,61.4,61.48,61.38,61.44,132233.0,59.8415,59.9195,59.822,59.8805,132233.0
2018-07-12 15:55:00,61.44,61.51,61.38,61.48,261759.0,59.8805,59.9487,59.822,59.9195,261759.0
2018-07-13 09:30:00,61.13,61.44,61.06,61.4,39214.0,59.5784,59.8805,59.5102,59.8415,39214.0
2018-07-13 09:35:00,61.4,61.4,61.21,61.24,8340.0,59.8415,59.8415,59.6564,59.6856,8340.0
2018-07-13 09:40:00,61.24,61.31,60.86,60.86,21548.0,59.6856,59.7538,59.3152,59.3152,21548.0
2018-07-13 09:45:00,60.88,61.27,60.88,61.27,41579.0,59.3347,59.7148,59.3347,59.7148,41579.0
2018-07-13 09:50:00,61.26,61.33,61.15,61.21,23254.0,59.7051,59.7733,59.5979,59.6564,23254.0
2018-07-13 09:55:00,61.22,61.24,60.94,60.97,53351.0,59.6661,59.6856,59.3932,59.4224,53351.0
2018-07-13 10:00:00,60.96,61.06,60.86,61.03,24820.0,59.4127,59.5102,59.3152,59.4809,24820.0
2018-07-13 10:05:00,61.02,61.03,60.98,61.0,22181.0,59.4712,59.4809,59.4322,59.4517,22181.0
2018-07-13 10:10:00,61.0,61.09,60.99,61.04,21847.0,59.4517,59.5394,59.4419,59.4907,21847.0
2018-07-13 10:15:00,61.05,61.15,61.03,61.09,18253.0,59.5004,59.5979,59.4809,59.5394,18253.0
2018-07-13 10:20:00,61.08,61.15,61.08,61.14,12875.0,59.5297,59.5979,59.5297,59.5881,12875.0
2018-07-13 10:25:00,61.14,61.15,61.08,61.14,19712.0,59.5881,59.5979,59.5297,59.5881,19712.0
2018-07-13 10:30:00,61.14,61.14,61.09,61.1,9760.0,59.5881,59.5881,59.5394,59.5492,9760.0
2018-07-13 10:35:00,61.09,61.12,61.09,61.1,14320.0,59.5394,59.5686,59.5394,59.5492,14320.0
2018-07-13 10:40:00,61.09,61.11,61.07,61.08,11217.0,59.5394,59.5589,59.5199,59.5297,11217.0
2018-07-13 10:45:00,61.09,61.14,61.07,61.12,29502.0,59.5394,59.5881,59.5199,59.5686,29502.0
2018-07-13 10:50:00,61.12,61.12,61.08,61.1,31622.0,59.5686,59.5686,59.5297,59.5492,31622.0
2018-07-13 10:55:00,61.09,61.13,61.08,61.12,31571.0,59.5394,59.5784,59.5297,59.5686,31571.0
2018-07-13 11:00:00,61.1,61.11,61.07,61.11,20284.0,59.5492,59.5589,59.5199,59.5589,20284.0
2018-07-13 11:05:00,61.1,61.12,61.08,61.08,11981.0,59.5492,59.5686,59.5297,59.5297,11981.0
2018-07-13 11:10:00,61.09,61.12,61.08,61.09,26627.0,59.5394,59.5686,59.5297,59.5394,26627.0
2018-07-13 11:15:00,61.09,61.09,61.02,61.03,21055.0,59.5394,59.5394,59.4712,59.4809,21055.0
2018-07-13 11:20:00,61.03,61.06,60.98,61.06,18269.0,59.4809,59.5102,59.4322,59.5102,18269.0
2018-07-13 11:25:00,61.06,61.12,61.05,61.12,36638.0,59.5102,59.5686,59.5004,59.5686,36638.0
2018-07-13 11:30:00,61.12,61.12,61.1,61.11,30496.0,59.5686,59.5686,59.5492,59.5589,30496.0
2018-07-13 11:35:00,61.11,61.14,61.04,61.05,31958.0,59.5589,59.5881,59.4907,59.5004,31958.0
2018-07-13 11:40:00,61.05,61.12,61.04,61.12,47873.0,59.5004,59.5686,59.4907,59.5686,47873.0
2018-07-13 11:45:00,61.12,61.12,61.04,61.08,35166.0,59.5686,59.5686,59.4907,59.5297,35166.0
2018-07-13 11:50:00,61.08,61.13,61.07,61.11,32337.0,59.5297,59.5784,59.5199,59.5589,32337.0
2018-07-13 11:55:00,61.11,61.12,61.1,61.11,16915.0,59.5589,59.5686,59.5492,59.5589,16915.0
2018-07-13 12:00:00,61.11,61.12,61.06,61.09,24350.0,59.5589,59.5686,59.5102,59.5394,24350.0
2018-07-13 12:05:00,61.09,61.1,61.05,61.08,16573.0,59.5394,59.5492,59.5004,59.5297,16573.0
2018-07-13 12:10:00,61.1,61.13,61.07,61.1,20329.0,59.5492,59.5784,59.5199,59.5492,20329.0
2018-07-13 12:15:00,61.1,61.1,61.08,61.09,11136.0,59.5492,59.5492,59.5297,59.5394,11136.0
2018-07-13 12:20:00,61.09,61.09,61.02,61.02,21464.0,59.5394,59.5394,59.4712,59.4712,21464.0
2018-07-13 12:25:00,61.03,61.08,61.02,61.08,17752.0,59.4809,59.5297,59.4712,59.5297,17752.0
2018-07-13 12:30:00,61.08,61.12,61.07,61.08,14945.0,59.5297,59.5686,59.5199,59.5297,14945.0
2018-07-13 12:35:00,61.08,61.1,61.07,61.1,14698.0,59.5297,59.5492,59.5199,59.5492,14698.0
2018-07-13 12:40:00,61.09,61.14,61.09,61.11,18214.0,59.5394,59.5881,59.5394,59.5589,18214.0
2018-07-13 12:45:00,61.11,61.12,61.07,61.1,30096.0,59.5589,59.5686,59.5199,59.5492,30096.0
2018-07-13 12:50:00,61.11,61.13,61.08,61.1,24200.0,59.5589,59.5784,59.5297,59.5492,24200.0
2018-07-13 12:55:00,61.11,61.14,61.08,61.09,57394.0,59.5589,59.5881,59.5297,59.5394,57394.0
2018-07-13 13:00:00,61.09,61.1,61.07,61.09,15746.0,59.5394,59.5492,59.5199,59.5394,15746.0
2018-07-13 13:05:00,61.08,61.12,61.06,61.07,31489.0,59.5297,59.5686,59.5102,59.5199,31489.0
2018-07-13 13:10:00,61.07,61.13,61.06,61.12,23775.0,59.5199,59.5784,59.5102,59.5686,23775.0
2018-07-13 13:15:00,61.12,61.16,61.1,61.11,62709.0,59.5686,59.6076,59.5492,59.5589,62709.0
2018-07-13 13:20:00,61.11,61.19,61.1,61.19,41723.0,59.5589,59.6369,59.5492,59.6369,41723.0
2018-07-13 13:25:00,61.19,61.43,61.18,61.38,81318.0,59.6369,59.8708,59.6271,59.822,81318.0
2018-07-13 13:30:00,61.38,61.45,61.3,61.32,45958.0,59.822,59.8903,59.7441,59.7636,45958.0
2018-07-13 13:35:00,61.32,61.32,61.24,61.25,17975.0,59.7636,59.7636,59.6856,59.6953,17975.0
2018-07-13 13:40:00,61.25,61.33,61.24,61.33,6749.0,59.6953,59.7733,59.6856,59.7733,6749.0
2018-07-13 13:45:00,61.33,61.36,61.31,61.33,13448.0,59.7733,59.8026,59.7538,59.7733,13448.0
2018-07-13 13:50:00,61.33,61.34,61.32,61.33,10717.0,59.7733,59.7831,59.7636,59.7733,10717.0
2018-07-13 13:55:00,61.34,61.35,61.31,61.33,11737.0,59.7831,59.7928,59.7538,59.7733,11737.0
2018-07-13 14:00:00,61.33,61.33,61.3,61.33,10005.0,59.7733,59.7733,59.7441,59.7733,10005.0
2018-07-13 14:05:00,61.33,61.36,61.2,61.36,41761.0,59.7733,59.8026,59.6466,59.8026,41761.0
2018-07-13 14:10:00,61.36,61.46,61.36,61.45,13269.0,59.8026,59.9,59.8026,59.8903,13269.0
2018-07-13 14:15:00,61.44,61.46,61.41,61.43,12616.0,59.8805,59.9,59.8513,59.8708,12616.0
2018-07-13 14:20:00,61.43,61.51,61.41,61.48,20960.0,59.8708,59.9487,59.8513,59.9195,20960.0
2018-07-13 14:25:00,61.48,61.52,61.47,61.51,13452.0,59.9195,59.9585,59.9098,59.9487,13452.0
2018-07-13 14:30:00,61.5,61.53,61.47,61.52,11954.0,59.939,59.9682,59.9098,59.9585,11954.0
2018-07-13 14:35:00,61.52,61.53,61.5,61.52,13675.0,59.9585,59.9682,59.939,59.9585,13675.0
2018-07-13 14:40:00,61.51,61.53,61.5,61.51,11922.0,59.9487,59.9682,59.939,59.9487,11922.0
2018-07-13 14:45:00,61.51,61.55,61.5,61.54,17285.0,59.9487,59.9877,59.939,59.978,17285.0
2018-07-13 14:50:00,61.54,61.56,61.53,61.54,15088.0,59.978,59.9975,59.9682,59.978,15088.0
2018-07-13 14:55:00,61.55,61.58,61.54,61.55,13330.0,59.9877,60.017,59.978,59.9877,13330.0
2018-07-13 15:00:00,61.54,61.59,61.54,61.57,15872.0,59.978,60.0267,59.978,60.0072,15872.0
2018-07-13 15:05:00,61.57,61.59,61.56,61.58,10551.0,60.0072,60.0267,59.9975,60.017,10551.0
2018-07-13 15:10:00,61.57,61.69,61.57,61.69,37733.0,60.0072,60.1242,60.0072,60.1242,37733.0
2018-07-13 15:15:00,61.69,61.7,61.65,61.65,28115.0,60.1242,60.1339,60.0852,60.0852,28115.0
2018-07-13 15:20:00,61.66,61.67,61.57,61.6,32449.0,60.0949,60.1047,60.0072,60.0365,32449.0
2018-07-13 15:25:00,61.6,61.6,61.56,61.56,36053.0,60.0365,60.0365,59.9975,59.9975,36053.0
2018-07-13 15:30:00,61.56,61.63,61.56,61.61,27074.0,59.9975,60.0657,59.9975,60.0462,27074.0
2018-07-13 15:35:00,61.61,61.61,61.53,61.54,33317.0,60.0462,60.0462,59.9682,59.978,33317.0
2018-07-13 15:40:00,61.54,61.54,61.49,61.51,44178.0,59.978,59.978,59.9293,59.9487,44178.0
2018-07-13 15:45:00,61.5,61.52,61.49,61.5,44705.0,59.939,59.9585,59.9293,59.939,44705.0
2018-07-13 15:50:00,61.5,61.61,61.49,61.55,74237.0,59.939,60.0462,59.9293,59.9877,74237.0
2018-07-13 15:55:00,61.55,61.62,61.54,61.57,146855.0,59.9877,60.056,59.978,60.0072,146855.0
2018-07-16 09:30:00,61.4,61.6,61.4,61.53,31006.0,59.8415,60.0365,59.8415,59.9682,31006.0
2018-07-16 09:35:00,61.55,61.79,61.55,61.73,8934.0,59.9877,60.2216,59.9877,60.1632,8934.0
2018-07-16 09:40:00,61.72,61.75,61.58,61.75,9465.0,60.1534,60.1827,60.017,60.1827,9465.0
2018-07-16 09:45:00,61.74,61.79,61.67,61.79,9674.0,60.1729,60.2216,60.1047,60.2216,9674.0
2018-07-16 09:50:00,61.78,61.85,61.78,61.83,15490.0,60.2119,60.2801,60.2119,60.2606,15490.0
2018-07-16 09:55:00,61.85,61.86,61.74,61.75,12011.0,60.2801,60.2899,60.1729,60.1827,12011.0
2018-07-16 10:00:00,61.74,61.77,61.71,61.71,11046.0,60.1729,60.2021,60.1437,60.1437,11046.0
2018-07-16 10:05:00,61.7,61.72,61.67,61.69,54283.0,60.1339,60.1534,60.1047,60.1242,54283.0
2018-07-16 10:10:00,61.69,61.76,61.69,61.75,13356.0,60.1242,60.1924,60.1242,60.1827,13356.0
2018-07-16 10:15:00,61.75,61.86,61.74,61.86,28494.0,60.1827,60.2899,60.1729,60.2899,28494.0
2018-07-16 10:20:00,61.86,61.93,61.61,61.63,28288.0,60.2899,60.3581,60.0462,60.0657,28288.0
2018-07-16 10:25:00,61.64,61.75,61.64,61.74,15704.0,60.0754,60.1827,60.0754,60.1729,15704.0
2018-07-16 10:30:00,61.75,61.87,61.74,61.86,38522.0,60.1827,60.2996,60.1729,60.2899,38522.0
2018-07-16 10:35:00,61.86,61.93,61.86,61.93,20392.0,60.2899,60.3581,60.2899,60.3581,20392.0
2018-07-16 10:40:00,61.93,61.98,61.86,61.88,39522.0,60.3581,60.4068,60.2899,60.3094,39522.0
2018-07-16 10:45:00,61.88,61.92,61.79,61.87,14518.0,60.3094,60.3483,60.2216,60.2996,14518.0
2018-07-16 10:50:00,61.87,61.93,61.84,61.91,8965.0,60.2996,60.3581,60.2704,60.3386,8965.0
2018-07-16 10:55:00,61.91,61.92,61.66,61.66,74168.0,60.3386,60.3483,60.0949,60.0949,74168.0
2018-07-16 11:00:00,61.66,61.77,61.64,61.67,48753.0,60.0949,60.2021,60.0754,60.1047,48753.0
2018-07-16 11:05:00,61.66,61.81,61.65,61.72,29683.0,60.0949,60.2411,60.0852,60.1534,29683.0
2018-07-16 11:10:00,61.72,61.73,61.69,61.69,11264.0,60.1534,60.1632,60.1242,60.1242,11264.0
2018-07-16 11:15:00,61.7,61.8,61.68,61.68,36363.0,60.1339,60.2314,60.1144,60.1144,36363.0
2018-07-16 11:20:00,61.65,61.65,61.47,61.54,38528.0,60.0852,60.0852,59.9098,59.978,38528.0
2018-07-16 11:25:00,61.54,61.61,61.52,61.57,8048.0,59.978,60.0462,59.9585,60.0072,8048.0
2018-07-16 11:30:00,61.58,61.61,61.53,61.53,10204.0,60.017,60.0462,59.9682,59.9682,10204.0
2018-07-16 11:35:00,61.53,61.62,61.5,61.6,18324.0,59.9682,60.056,59.939,60.0365,18324.0
2018-07-16 11:40:00,61.6,61.63,61.59,61.59,9877.0,60.0365,60.0657,60.0267,60.0267,9877.0
2018-07-16 11:45:00,61.59,61.59,61.47,61.48,11527.0,60.0267,60.0267,59.9098,59.9195,11527.0
2018-07-16 11:50:00,61.48,61.59,61.48,61.55,11194.0,59.9195,60.0267,59.9195,59.9877,11194.0
2018-07-16 11:55:00,61.55,61.59,61.53,61.59,4700.0,59.9877,60.0267,59.9682,60.0267,4700.0
2018-07-16 12:00:00,61.59,61.59,61.43,61.46,15412.0,60.0267,60.0267,59.8708,59.9,15412.0
2018-07-16 12:05:00,61.46,61.55,61.46,61.51,8243.0,59.9,59.9877,59.9,59.9487,8243.0
2018-07-16 12:10:00,61.52,61.54,61.52,61.53,5622.0,59.9585,59.978,59.9585,59.9682,5622.0
2018-07-16 12:15:00,61.54,61.6,61.54,61.59,10785.0,59.978,60.0365,59.978,60.0267,10785.0
2018-07-16 12:20:00,61.6,61.67,61.58,61.67,11823.0,60.0365,60.1047,60.017,60.1047,11823.0
2018-07-16 12:25:00,61.68,61.71,61.63,61.63,9922.0,60.1144,60.1437,60.0657,60.0657,9922.0
2018-07-16 12:30:00,61.65,61.67,61.62,61.63,7511.0,60.0852,60.1047,60.056,60.0657,7511.0
2018-07-16 12:35:00,61.63,61.63,61.6,61.61,6141.0,60.0657,60.0657,60.0365,60.0462,6141.0
2018-07-16 12:40:00,61.61,61.62,61.58,61.6,6848.0,60.0462,60.056,60.017,60.0365,6848.0
2018-07-16 12:45:00,61.6,61.64,61.6,61.6,5200.0,60.0365,60.0754,60.0365,60.0365,5200.0
2018-07-16 12:50:00,61.6,61.63,61.6,61.62,5636.0,60.0365,60.0657,60.0365,60.056,5636.0
2018-07-16 12:55:00,61.63,61.63,61.6,61.61,7432.0,60.0657,60.0657,60.0365,60.0462,7432.0
2018-07-16 13:00:00,61.61,61.62,61.58,61.62,7980.0,60.0462,60.056,60.017,60.056,7980.0
2018-07-16 13:05:00,61.63,61.63,61.61,61.63,8528.0,60.0657,60.0657,60.0462,60.0657,8528.0
2018-07-16 13:10:00,61.63,61.63,61.57,61.59,7674.0,60.0657,60.0657,60.0072,60.0267,7674.0
2018-07-16 13:15:00,61.59,61.66,61.59,61.66,5636.0,60.0267,60.0949,60.0267,60.0949,5636.0
2018-07-16 13:20:00,61.65,61.65,61.62,61.65,3201.0,60.0852,60.0852,60.056,60.0852,3201.0
2018-07-16 13:25:00,61.65,61.66,61.61,61.64,9200.0,60.0852,60.0949,60.0462,60.0754,9200.0
2018-07-16 13:30:00,61.63,61.66,61.62,61.63,6238.0,60.0657,60.0949,60.056,60.0657,6238.0
2018-07-16 13:35:00,61.65,61.69,61.65,61.65,10924.0,60.0852,60.1242,60.0852,60.0852,10924.0
2018-07-16 13:40:00,61.65,61.66,61.63,61.65,5046.0,60.0852,60.0949,60.0657,60.0852,5046.0
2018-07-16 13:45:00,61.64,61.67,61.61,61.65,6228.0,60.0754,60.1047,60.0462,60.0852,6228.0
2018-07-16 13:50:00,61.65,61.67,61.64,61.65,6575.0,60.0852,60.1047,60.0754,60.0852,6575.0
2018-07-16 13:55:00,61.66,61.66,61.61,61.63,8170.0,60.0949,60.0949,60.0462,60.0657,8170.0
2018-07-16 14:00:00,61.64,61.67,61.63,61.64,6651.0,60.0754,60.1047,60.0657,60.0754,6651.0
2018-07-16 14:05:00,61.64,61.65,61.62,61.64,7154.0,60.0754,60.0852,60.056,60.0754,7154.0
2018-07-16 14:10:00,61.65,61.66,61.62,61.65,6136.0,60.0852,60.0949,60.056,60.0852,6136.0
2018-07-16 14:15:00,61.64,61.64,61.62,61.64,6324.0,60.0754,60.0754,60.056,60.0754,6324.0
2018-07-16 14:20:00,61.65,61.67,61.64,61.66,7584.0,60.0852,60.1047,60.0754,60.0949,7584.0
2018-07-16 14:25:00,61.66,61.68,61.64,61.64,6601.0,60.0949,60.1144,60.0754,60.0754,6601.0
2018-07-16 14:30:00,61.64,61.65,61.61,61.62,8544.0,60.0754,60.0852,60.0462,60.056,8544.0
2018-07-16 14:35:00,61.62,61.63,61.61,61.63,5822.0,60.056,60.0657,60.0462,60.0657,5822.0
2018-07-16 14:40:00,61.63,61.63,61.56,61.57,11079.0,60.0657,60.0657,59.9975,60.0072,11079.0
2018-07-16 14:45:00,61.58,61.58,61.54,61.58,6200.0,60.017,60.017,59.978,60.017,6200.0
2018-07-16 14:50:00,61.58,61.58,61.54,61.54,17532.0,60.017,60.017,59.978,59.978,17532.0
2018-07-16 14:55:00,61.54,61.58,61.54,61.54,6424.0,59.978,60.017,59.978,59.978,6424.0
2018-07-16 15:00:00,61.54,61.57,61.54,61.57,7770.0,59.978,60.0072,59.978,60.0072,7770.0
2018-07-16 15:05:00,61.57,61.64,61.57,61.63,10536.0,60.0072,60.0754,60.0072,60.0657,10536.0
2018-07-16 15:10:00,61.63,61.65,61.63,61.63,7575.0,60.0657,60.0852,60.0657,60.0657,7575.0
2018-07-16 15:15:00,61.63,61.66,61.61,61.65,11191.0,60.0657,60.0949,60.0462,60.0852,11191.0
2018-07-16 15:20:00,61.65,61.66,61.63,61.66,7300.0,60.0852,60.0949,60.0657,60.0949,7300.0
2018-07-16 15:25:00,61.65,61.66,61.64,61.66,9449.0,60.0852,60.0949,60.0754,60.0949,9449.0
2018-07-16 15:30:00,61.66,61.66,61.63,61.64,16348.0,60.0949,60.0949,60.0657,60.0754,16348.0
2018-07-16 15:35:00,61.64,61.64,61.57,61.59,21616.0,60.0754,60.0754,60.0072,60.0267,21616.0
2018-07-16 15:40:00,61.6,61.62,61.58,61.59,26743.0,60.0365,60.056,60.017,60.0267,26743.0
2018-07-16 15:45:00,61.58,61.59,61.55,61.58,37576.0,60.017,60.0267,59.9877,60.017,37576.0
2018-07-16 15:50:00,61.57,61.58,61.5,61.53,69716.0,60.0072,60.017,59.939,59.9682,69716.0
2018-07-16 15:55:00,61.54,61.56,61.51,61.51,134357.0,59.978,59.9975,59.9487,59.9487,134357.0
2018-07-17 09:30:00,61.33,61.77,61.01,61.77,32523.0,59.7733,60.2021,59.4614,60.2021,32523.0
2018-07-17 09:35:00,61.7,61.7,61.52,61.7,12316.0,60.1339,60.1339,59.9585,60.1339,12316.0
2018-07-17 09:40:00,61.75,61.88,61.41,61.52,11304.0,60.1827,60.3094,59.8513,59.9585,11304.0
2018-07-17 09:45:00,61.5,61.77,61.44,61.66,20613.0,59.939,60.2021,59.8805,60.0949,20613.0
2018-07-17 09:50:00,61.66,61.81,61.63,61.73,11188.0,60.0949,60.2411,60.0657,60.1632,11188.0
2018-07-17 09:55:00,61.7,61.72,61.53,61.58,17420.0,60.1339,60.1534,59.9682,60.017,17420.0
2018-07-17 10:00:00,61.6,61.64,61.55,61.61,18548.0,60.0365,60.0754,59.9877,60.0462,18548.0
2018-07-17 10:05:00,61.61,61.61,61.53,61.56,6050.0,60.0462,60.0462,59.9682,59.9975,6050.0
2018-07-17 10:10:00,61.57,61.63,61.49,61.63,6918.0,60.0072,60.0657,59.9293,60.0657,6918.0
2018-07-17 10:15:00,61.63,61.68,61.59,61.59,17862.0,60.0657,60.1144,60.0267,60.0267,17862.0
2018-07-17 10:20:00,61.59,61.69,61.55,61.69,8025.0,60.0267,60.1242,59.9877,60.1242,8025.0
2018-07-17 10:25:00,61.68,61.79,61.66,61.79,8792.0,60.1144,60.2216,60.0949,60.2216,8792.0
2018-07-17 10:30:00,61.77,61.79,61.74,61.79,5514.0,60.2021,60.2216,60.1729,60.2216,5514.0
2018-07-17 10:35:00,61.76,61.81,61.72,61.72,9515.0,60.1924,60.2411,60.1534,60.1534,9515.0
2018-07-17 10:40:00,61.7,61.7,61.65,61.67,7452.0,60.1339,60.1339,60.0852,60.1047,7452.0
2018-07-17 10:45:00,61.67,61.7,61.63,61.67,15639.0,60.1047,60.1339,60.0657,60.1047,15639.0
2018-07-17 10:50:00,61.67,61.7,61.66,61.69,17492.0,60.1047,60.1339,60.0949,60.1242,17492.0
2018-07-17 10:55:00,61.69,61.73,61.65,61.73,23965.0,60.1242,60.1632,60.0852,60.1632,23965.0
2018-07-17 11:00:00,61.73,61.73,61.66,61.68,9972.0,60.1632,60.1632,60.0949,60.1144,9972.0
2018-07-17 11:05:00,61.67,61.74,61.67,61.74,4147.0,60.1047,60.1729,60.1047,60.1729,4147.0
2018-07-17 11:10:00,61.74,61.76,61.71,61.71,7155.0,60.1729,60.1924,60.1437,60.1437,7155.0
2018-07-17 11:15:00,61.72,61.74,61.7,61.73,4423.0,60.1534,60.1729,60.1339,60.1632,4423.0
2018-07-17 11:20:00,61.72,61.73,61.66,61.69,10664.0,60.1534,60.1632,60.0949,60.1242,10664.0
2018-07-17 11:25:00,61.7,61.7,61.67,61.68,33337.0,60.1339,60.1339,60.1047,60.1144,33337.0
2018-07-17 11:30:00,61.68,61.71,61.64,61.64,3500.0,60.1144,60.1437,60.0754,60.0754,3500.0
2018-07-17 11:35:00,61.63,61.65,61.62,61.62,3650.0,60.0657,60.0852,60.056,60.056,3650.0
2018-07-17 11:40:00,61.62,61.62,61.57,61.6,11057.0,60.056,60.056,60.0072,60.0365,11057.0
2018-07-17 11:45:00,61.6,61.66,61.58,61.65,6237.0,60.0365,60.0949,60.017,60.0852,6237.0
2018-07-17 11:50:00,61.66,61.66,61.59,61.61,9144.0,60.0949,60.0949,60.0267,60.0462,9144.0
2018-07-17 11:55:00,61.62,61.63,61.61,61.61,3935.0,60.056,60.0657,60.0462,60.0462,3935.0
2018-07-17 12:00:00,61.62,61.63,61.54,61.55,5788.0,60.056,60.0657,59.978,59.9877,5788.0
2018-07-17 12:05:00,61.56,61.57,61.54,61.56,5481.0,59.9975,60.0072,59.978,59.9975,5481.0
2018-07-17 12:10:00,61.57,61.57,61.54,61.56,4555.0,60.0072,60.0072,59.978,59.9975,4555.0
2018-07-17 12:15:00,61.56,61.63,61.55,61.62,8564.0,59.9975,60.0657,59.9877,60.056,8564.0
2018-07-17 12:20:00,61.61,61.62,61.56,61.61,13110.0,60.0462,60.056,59.9975,60.0462,13110.0
2018-07-17 12:25:00,61.62,61.68,61.58,61.67,9385.0,60.056,60.1144,60.017,60.1047,9385.0
2018-07-17 12:30:00,61.67,61.68,61.65,61.65,8273.0,60.1047,60.1144,60.0852,60.0852,8273.0
2018-07-17 12:35:00,61.65,61.66,61.62,61.62,3140.0,60.0852,60.0949,60.056,60.056,3140.0
2018-07-17 12:40:00,61.62,61.64,61.62,61.63,2754.0,60.056,60.0754,60.056,60.0657,2754.0
2018-07-17 12:45:00,61.63,61.64,61.63,61.64,2200.0,60.0657,60.0754,60.0657,60.0754,2200.0
2018-07-17 12:50:00,61.65,61.65,61.62,61.63,6335.0,60.0852,60.0852,60.056,60.0657,6335.0
2018-07-17 12:55:00,61.63,61.65,61.61,61.64,4418.0,60.0657,60.0852,60.0462,60.0754,4418.0
2018-07-17 13:00:00,61.64,61.68,61.61,61.62,107408.0,60.0754,60.1144,60.0462,60.056,107408.0
2018-07-17 13:05:00,61.63,61.63,61.6,61.61,4266.0,60.0657,60.0657,60.0365,60.0462,4266.0
2018-07-17 13:10:00,61.6,61.66,61.6,61.65,4666.0,60.0365,60.0949,60.0365,60.0852,4666.0
2018-07-17 13:15:00,61.65,61.67,61.44,61.45,40063.0,60.0852,60.1047,59.8805,59.8903,40063.0
2018-07-17 13:20:00,61.45,61.46,61.38,61.43,9417.0,59.8903,59.9,59.822,59.8708,9417.0
2018-07-17 13:25:00,61.44,61.46,61.42,61.43,12369.0,59.8805,59.9,59.861,59.8708,12369.0
2018-07-17 13:30:00,61.44,61.48,61.42,61.43,7942.0,59.8805,59.9195,59.861,59.8708,7942.0
2018-07-17 13:35:00,61.43,61.43,61.28,61.28,18559.0,59.8708,59.8708,59.7246,59.7246,18559.0
2018-07-17 13:40:00,61.28,61.29,61.25,61.28,9388.0,59.7246,59.7343,59.6953,59.7246,9388.0
2018-07-17 13:45:00,61.29,61.32,61.26,61.27,9534.0,59.7343,59.7636,59.7051,59.7148,9534.0
2018-07-17 13:50:00,61.27,61.29,61.25,61.27,6248.0,59.7148,59.7343,59.6953,59.7148,6248.0
2018-07-17 13:55:00,61.27,61.33,61.26,61.33,9438.0,59.7148,59.7733,59.7051,59.7733,9438.0
2018-07-17 14:00:00,61.34,61.35,61.28,61.29,6457.0,59.7831,59.7928,59.7246,59.7343,6457.0
2018-07-17 14:05:00,61.28,61.31,61.27,61.27,5045.0,59.7246,59.7538,59.7148,59.7148,5045.0
2018-07-17 14:10:00,61.26,61.26,61.23,61.24,3300.0,59.7051,59.7051,59.6759,59.6856,3300.0
2018-07-17 14:15:00,61.23,61.24,61.2,61.23,9555.0,59.6759,59.6856,59.6466,59.6759,9555.0
2018-07-17 14:20:00,61.25,61.25,61.23,61.25,3973.0,59.6953,59.6953,59.6759,59.6953,3973.0
2018-07-17 14:25:00,61.26,61.26,61.22,61.22,5682.0,59.7051,59.7051,59.6661,59.6661,5682.0
2018-07-17 14:30:00,61.22,61.24,61.2,61.24,5842.0,59.6661,59.6856,59.6466,59.6856,5842.0
2018-07-17 14:35:00,61.23,61.25,61.16,61.18,15073.0,59.6759,59.6953,59.6076,59.6271,15073.0
2018-07-17 14:40:00,61.18,61.2,61.17,61.19,6591.0,59.6271,59.6466,59.6174,59.6369,6591.0
2018-07-17 14:45:00,61.18,61.23,61.18,61.23,5884.0,59.6271,59.6759,59.6271,59.6759,5884.0
2018-07-17 14:50:00,61.22,61.24,61.19,61.21,7833.0,59.6661,59.6856,59.6369,59.6564,7833.0
2018-07-17 14:55:00,61.21,61.21,61.18,61.21,5617.0,59.6564,59.6564,59.6271,59.6564,5617.0
2018-07-17 15:00:00,61.2,61.22,61.18,61.2,8196.0,59.6466,59.6661,59.6271,59.6466,8196.0
2018-07-17 15:05:00,61.21,61.22,61.21,61.21,3161.0,59.6564,59.6661,59.6564,59.6564,3161.0
2018-07-17 15:10:00,61.21,61.21,61.14,61.15,12922.0,59.6564,59.6564,59.5881,59.5979,12922.0
2018-07-17 15:15:00,61.14,61.15,61.07,61.08,15539.0,59.5881,59.5979,59.5199,59.5297,15539.0
2018-07-17 15:20:00,61.07,61.07,60.99,61.01,37762.0,59.5199,59.5199,59.4419,59.4614,37762.0
2018-07-17 15:25:00,61.01,61.04,61.0,61.03,25040.0,59.4614,59.4907,59.4517,59.4809,25040.0
2018-07-17 15:30:00,61.04,61.06,61.02,61.05,6634.0,59.4907,59.5102,59.4712,59.5004,6634.0
2018-07-17 15:35:00,61.05,61.07,61.04,61.05,14960.0,59.5004,59.5199,59.4907,59.5004,14960.0
2018-07-17 15:40:00,61.05,61.11,61.05,61.09,22792.0,59.5004,59.5589,59.5004,59.5394,22792.0
2018-07-17 15:45:00,61.08,61.09,61.0,61.05,30212.0,59.5297,59.5394,59.4517,59.5004,30212.0
2018-07-17 15:50:00,61.05,61.13,61.04,61.06,53431.0,59.5004,59.5784,59.4907,59.5102,53431.0
2018-07-17 15:55:00,61.07,61.11,61.04,61.1,95713.0,59.5199,59.5589,59.4907,59.5492,95713.0
2018-07-18 09:30:00,61.31,61.38,61.0,61.07,44363.0,59.7538,59.822,59.4517,59.5199,44363.0
2018-07-18 09:35:00,61.12,61.26,60.92,60.97,12100.0,59.5686,59.7051,59.3737,59.4224,12100.0
2018-07-18 09:40:00,60.97,61.09,60.97,61.05,19985.0,59.4224,59.5394,59.4224,59.5004,19985.0
2018-07-18 09:45:00,61.04,61.16,60.93,60.93,10221.0,59.4907,59.6076,59.3835,59.3835,10221.0
2018-07-18 09:50:00,60.94,60.94,60.73,60.75,20505.0,59.3932,59.3932,59.1885,59.208,20505.0
2018-07-18 09:55:00,60.77,60.84,60.73,60.79,52687.0,59.2275,59.2957,59.1885,59.247,52687.0
2018-07-18 10:00:00,60.78,60.81,60.74,60.8,10473.0,59.2373,59.2665,59.1983,59.2568,10473.0
2018-07-18 10:05:00,60.81,60.81,60.75,60.78,13369.0,59.2665,59.2665,59.208,59.2373,13369.0
2018-07-18 10:10:00,60.79,60.87,60.78,60.86,13543.0,59.247,59.325,59.2373,59.3152,13543.0
2018-07-18 10:15:00,60.86,60.94,60.86,60.87,9365.0,59.3152,59.3932,59.3152,59.325,9365.0
2018-07-18 10:20:00,60.87,60.89,60.84,60.85,8935.0,59.325,59.3445,59.2957,59.3055,8935.0
2018-07-18 10:25:00,60.85,60.85,60.74,60.76,18083.0,59.3055,59.3055,59.1983,59.2178,18083.0
2018-07-18 10:30:00,60.77,60.77,60.7,60.7,11955.0,59.2275,59.2275,59.1593,59.1593,11955.0
2018-07-18 10:35:00,60.7,60.7,60.61,60.64,10696.0,59.1593,59.1593,59.0716,59.1008,10696.0
2018-07-18 10:40:00,60.66,60.68,60.65,60.66,6765.0,59.1203,59.1398,59.1106,59.1203,6765.0
2018-07-18 10:45:00,60.67,60.68,60.63,60.66,5699.0,59.1301,59.1398,59.0911,59.1203,5699.0
2018-07-18 10:50:00,60.65,60.66,60.63,60.66,12647.0,59.1106,59.1203,59.0911,59.1203,12647.0
2018-07-18 10:55:00,60.66,60.66,60.62,60.62,9293.0,59.1203,59.1203,59.0813,59.0813,9293.0
2018-07-18 11:00:00,60.62,60.62,60.5,60.58,20008.0,59.0813,59.0813,58.9644,59.0423,20008.0
2018-07-18 11:05:00,60.56,60.63,60.56,60.62,5860.0,59.0229,59.0911,59.0229,59.0813,5860.0
2018-07-18 11:10:00,60.61,60.62,60.55,60.56,8586.0,59.0716,59.0813,59.0131,59.0229,8586.0
2018-07-18 11:15:00,60.56,60.59,60.55,60.56,7876.0,59.0229,59.0521,59.0131,59.0229,7876.0
2018-07-18 11:20:00,60.56,60.57,60.55,60.56,9106.0,59.0229,59.0326,59.0131,59.0229,9106.0
2018-07-18 11:25:00,60.55,60.56,60.5,60.54,10602.0,59.0131,59.0229,58.9644,59.0034,10602.0
2018-07-18 11:30:00,60.55,60.55,60.51,60.51,11458.0,59.0131,59.0131,58.9741,58.9741,11458.0
2018-07-18 11:35:00,60.52,60.53,60.46,60.47,11649.0,58.9839,58.9936,58.9254,58.9351,11649.0
2018-07-18 11:40:00,60.47,60.47,60.38,60.39,18051.0,58.9351,58.9351,58.8474,58.8572,18051.0
2018-07-18 11:45:00,60.39,60.44,60.38,60.44,9880.0,58.8572,58.9059,58.8474,58.9059,9880.0
2018-07-18 11:50:00,60.43,60.48,60.41,60.47,10357.0,58.8962,58.9449,58.8767,58.9351,10357.0
2018-07-18 11:55:00,60.47,60.55,60.47,60.53,7124.0,58.9351,59.0131,58.9351,58.9936,7124.0
2018-07-18 12:00:00,60.52,60.55,60.52,60.55,5479.0,58.9839,59.0131,58.9839,59.0131,5479.0
2018-07-18 12:05:00,60.55,60.63,60.55,60.59,14374.0,59.0131,59.0911,59.0131,59.0521,14374.0
2018-07-18 12:10:00,60.59,60.59,60.52,60.53,12656.0,59.0521,59.0521,58.9839,58.9936,12656.0
2018-07-18 12:15:00,60.52,60.53,60.47,60.52,7126.0,58.9839,58.9936,58.9351,58.9839,7126.0
2018-07-18 12:20:00,60.53,60.54,60.49,60.51,8713.0,58.9936,59.0034,58.9546,58.9741,8713.0
2018-07-18 12:25:00,60.52,60.57,60.51,60.57,8093.0,58.9839,59.0326,58.9741,59.0326,8093.0
2018-07-18 12:30:00,60.57,60.59,60.57,60.59,5670.0,59.0326,59.0521,59.0326,59.0521,5670.0
2018-07-18 12:35:00,60.59,60.59,60.57,60.57,6807.0,59.0521,59.0521,59.0326,59.0326,6807.0
2018-07-18 12:40:00,60.57,60.58,60.57,60.58,7429.0,59.0326,59.0423,59.0326,59.0423,7429.0
2018-07-18 12:45:00,60.58,60.59,60.57,60.59,5600.0,59.0423,59.0521,59.0326,59.0521,5600.0
2018-07-18 12:50:00,60.59,60.6,60.58,60.6,5348.0,59.0521,59.0618,59.0423,59.0618,5348.0
2018-07-18 12:55:00,60.6,60.6,60.57,60.57,7739.0,59.0618,59.0618,59.0326,59.0326,7739.0
2018-07-18 13:00:00,60.57,60.62,60.54,60.61,18190.0,59.0326,59.0813,59.0034,59.0716,18190.0
2018-07-18 13:05:00,60.61,60.66,60.57,60.66,9323.0,59.0716,59.1203,59.0326,59.1203,9323.0
2018-07-18 13:10:00,60.66,60.66,60.63,60.64,2300.0,59.1203,59.1203,59.0911,59.1008,2300.0
2018-07-18 13:15:00,60.64,60.69,60.64,60.67,6415.0,59.1008,59.1496,59.1008,59.1301,6415.0
2018-07-18 13:20:00,60.68,60.71,60.65,60.71,6173.0,59.1398,59.169,59.1106,59.169,6173.0
2018-07-18 13:25:00,60.71,60.72,60.69,60.71,8256.0,59.169,59.1788,59.1496,59.169,8256.0
2018-07-18 13:30:00,60.71,60.75,60.7,60.75,6678.0,59.169,59.208,59.1593,59.208,6678.0
2018-07-18 13:35:00,60.77,60.85,60.76,60.85,10418.0,59.2275,59.3055,59.2178,59.3055,10418.0
2018-07-18 13:40:00,60.85,60.9,60.82,60.88,16053.0,59.3055,59.3542,59.2763,59.3347,16053.0
2018-07-18 13:45:00,60.88,60.88,60.79,60.81,10022.0,59.3347,59.3347,59.247,59.2665,10022.0
2018-07-18 13:50:00,60.81,60.81,60.72,60.73,14300.0,59.2665,59.2665,59.1788,59.1885,14300.0
2018-07-18 13:55:00,60.74,60.81,60.72,60.81,6948.0,59.1983,59.2665,59.1788,59.2665,6948.0
2018-07-18 14:00:00,60.82,60.82,60.74,60.79,12793.0,59.2763,59.2763,59.1983,59.247,12793.0
2018-07-18 14:05:00,60.8,60.8,60.68,60.68,13520.0,59.2568,59.2568,59.1398,59.1398,13520.0
2018-07-18 14:10:00,60.68,60.74,60.65,60.69,14482.0,59.1398,59.1983,59.1106,59.1496,14482.0
2018-07-18 14:15:00,60.68,60.68,60.61,60.63,6092.0,59.1398,59.1398,59.0716,59.0911,6092.0
2018-07-18 14:20:00,60.62,60.65,60.59,60.64,8960.0,59.0813,59.1106,59.0521,59.1008,8960.0
2018-07-18 14:25:00,60.64,60.67,60.62,60.63,6713.0,59.1008,59.1301,59.0813,59.0911,6713.0
2018-07-18 14:30:00,60.63,60.66,60.63,60.66,10192.0,59.0911,59.1203,59.0911,59.1203,10192.0
2018-07-18 14:35:00,60.66,60.66,60.64,60.66,7339.0,59.1203,59.1203,59.1008,59.1203,7339.0
2018-07-18 14:40:00,60.66,60.67,60.65,60.66,5934.0,59.1203,59.1301,59.1106,59.1203,5934.0
2018-07-18 14:45:00,60.66,60.68,60.64,60.64,19982.0,59.1203,59.1398,59.1008,59.1008,19982.0
2018-07-18 14:50:00,60.63,60.64,60.61,60.62,11061.0,59.0911,59.1008,59.0716,59.0813,11061.0
2018-07-18 14:55:00,60.63,60.63,60.6,60.61,7344.0,59.0911,59.0911,59.0618,59.0716,7344.0
2018-07-18 15:00:00,60.61,60.68,60.59,60.67,113044.0,59.0716,59.1398,59.0521,59.1301,113044.0
2018-07-18 15:05:00,60.67,60.69,60.59,60.62,46531.0,59.1301,59.1496,59.0521,59.0813,46531.0
2018-07-18 15:10:00,60.62,60.65,60.62,60.62,8073.0,59.0813,59.1106,59.0813,59.0813,8073.0
2018-07-18 15:15:00,60.62,60.65,60.6,60.61,14683.0,59.0813,59.1106,59.0618,59.0716,14683.0
2018-07-18 15:20:00,60.61,60.63,60.59,60.6,11758.0,59.0716,59.0911,59.0521,59.0618,11758.0
2018-07-18 15:25:00,60.6,60.6,60.57,60.59,10705.0,59.0618,59.0618,59.0326,59.0521,10705.0
2018-07-18 15:30:00,60.6,60.61,60.58,60.58,14239.0,59.0618,59.0716,59.0423,59.0423,14239.0
2018-07-18 15:35:00,60.59,60.59,60.54,60.56,18123.0,59.0521,59.0521,59.0034,59.0229,18123.0
2018-07-18 15:40:00,60.56,60.57,60.54,60.57,15540.0,59.0229,59.0326,59.0034,59.0326,15540.0
2018-07-18 15:45:00,60.57,60.6,60.56,60.59,18256.0,59.0326,59.0618,59.0229,59.0521,18256.0
2018-07-18 15:50:00,60.58,60.59,60.44,60.45,96382.0,59.0423,59.0521,58.9059,58.9156,96382.0
2018-07-18 15:55:00,60.45,60.51,60.39,60.4,183347.0,58.9156,58.9741,58.8572,58.8669,183347.0
2018-07-19 09:30:00,60.15,60.28,59.99,60.09,60177.0,58.6233,58.75,58.4673,58.5648,60177.0
2018-07-19 09:35:00,60.14,60.14,59.77,59.82,32299.0,58.6135,58.6135,58.2529,58.3016,32299.0
2018-07-19 09:40:00,59.79,59.93,59.73,59.81,21447.0,58.2724,58.4088,58.2139,58.2919,21447.0
2018-07-19 09:45:00,59.82,59.83,59.7,59.71,23100.0,58.3016,58.3114,58.1847,58.1944,23100.0
2018-07-19 09:50:00,59.72,59.82,59.65,59.79,40822.0,58.2042,58.3016,58.136,58.2724,40822.0
2018-07-19 09:55:00,59.81,59.91,59.78,59.78,21360.0,58.2919,58.3894,58.2627,58.2627,21360.0
2018-07-19 10:00:00,59.79,59.88,59.77,59.87,5850.0,58.2724,58.3601,58.2529,58.3504,5850.0
2018-07-19 10:05:00,59.86,59.9,59.78,59.83,15127.0,58.3406,58.3796,58.2627,58.3114,15127.0
2018-07-19 10:10:00,59.82,59.91,59.8,59.84,46275.0,58.3016,58.3894,58.2821,58.3211,46275.0
2018-07-19 10:15:00,59.84,59.9,59.82,59.86,23786.0,58.3211,58.3796,58.3016,58.3406,23786.0
2018-07-19 10:20:00,59.86,59.87,59.75,59.75,7100.0,58.3406,58.3504,58.2334,58.2334,7100.0
2018-07-19 10:25:00,59.75,59.79,59.58,59.79,52162.0,58.2334,58.2724,58.0677,58.2724,52162.0
2018-07-19 10:30:00,59.81,59.84,59.74,59.8,20623.0,58.2919,58.3211,58.2237,58.2821,20623.0
2018-07-19 10:35:00,59.81,59.85,59.7,59.75,14630.0,58.2919,58.3309,58.1847,58.2334,14630.0
2018-07-19 10:40:00,59.76,59.81,59.75,59.8,14316.0,58.2432,58.2919,58.2334,58.2821,14316.0
2018-07-19 10:45:00,59.79,59.82,59.74,59.76,21832.0,58.2724,58.3016,58.2237,58.2432,21832.0
2018-07-19 10:50:00,59.76,59.82,59.75,59.8,14686.0,58.2432,58.3016,58.2334,58.2821,14686.0
2018-07-19 10:55:00,59.8,59.83,59.75,59.83,12000.0,58.2821,58.3114,58.2334,58.3114,12000.0
2018-07-19 11:00:00,59.83,59.87,59.83,59.84,6486.0,58.3114,58.3504,58.3114,58.3211,6486.0
2018-07-19 11:05:00,59.84,59.92,59.83,59.9,7930.0,58.3211,58.3991,58.3114,58.3796,7930.0
2018-07-19 11:10:00,59.91,59.96,59.9,59.95,18318.0,58.3894,58.4381,58.3796,58.4283,18318.0
2018-07-19 11:15:00,59.95,59.97,59.86,59.86,14129.0,58.4283,58.4478,58.3406,58.3406,14129.0
2018-07-19 11:20:00,59.86,59.86,59.8,59.83,13405.0,58.3406,58.3406,58.2821,58.3114,13405.0
2018-07-19 11:25:00,59.84,59.85,59.82,59.85,4694.0,58.3211,58.3309,58.3016,58.3309,4694.0
2018-07-19 11:30:00,59.85,59.86,59.72,59.73,23187.0,58.3309,58.3406,58.2042,58.2139,23187.0
2018-07-19 11:35:00,59.73,59.75,59.7,59.72,18967.0,58.2139,58.2334,58.1847,58.2042,18967.0
2018-07-19 11:40:00,59.72,59.72,59.61,59.63,28053.0,58.2042,58.2042,58.097,58.1165,28053.0
2018-07-19 11:45:00,59.63,59.63,59.6,59.61,14939.0,58.1165,58.1165,58.0872,58.097,14939.0
2018-07-19 11:50:00,59.61,59.63,59.58,59.59,14379.0,58.097,58.1165,58.0677,58.0775,14379.0
2018-07-19 11:55:00,59.59,59.67,59.58,59.66,11098.0,58.0775,58.1554,58.0677,58.1457,11098.0
2018-07-19 12:00:00,59.66,59.7,59.65,59.7,8244.0,58.1457,58.1847,58.136,58.1847,8244.0
2018-07-19 12:05:00,59.7,59.71,59.69,59.7,3847.0,58.1847,58.1944,58.1749,58.1847,3847.0
2018-07-19 12:10:00,59.71,59.71,59.41,59.42,38973.0,58.1944,58.1944,57.902,57.9118,38973.0
2018-07-19 12:15:00,59.42,59.49,59.31,59.44,43242.0,57.9118,57.98,57.8046,57.9313,43242.0
2018-07-19 12:20:00,59.44,59.49,59.42,59.47,15119.0,57.9313,57.98,57.9118,57.9605,15119.0
2018-07-19 12:25:00,59.47,59.55,59.45,59.55,5801.0,57.9605,58.0385,57.941,58.0385,5801.0
2018-07-19 12:30:00,59.55,59.55,59.48,59.48,13705.0,58.0385,58.0385,57.9703,57.9703,13705.0
2018-07-19 12:35:00,59.49,59.55,59.48,59.51,6900.0,57.98,58.0385,57.9703,57.9995,6900.0
2018-07-19 12:40:00,59.52,59.55,59.47,59.47,12202.0,58.0093,58.0385,57.9605,57.9605,12202.0
2018-07-19 12:45:00,59.47,59.48,59.45,59.46,6897.0,57.9605,57.9703,57.941,57.9508,6897.0
2018-07-19 12:50:00,59.46,59.46,59.4,59.42,49968.0,57.9508,57.9508,57.8923,57.9118,49968.0
2018-07-19 12:55:00,59.43,59.43,59.3,59.3,10936.0,57.9215,57.9215,57.7948,57.7948,10936.0
2018-07-19 13:00:00,59.28,59.3,59.17,59.19,39899.0,57.7753,57.7948,57.6681,57.6876,39899.0
2018-07-19 13:05:00,59.2,59.25,59.18,59.25,27316.0,57.6974,57.7461,57.6779,57.7461,27316.0
2018-07-19 13:10:00,59.26,59.29,59.2,59.23,17732.0,57.7559,57.7851,57.6974,57.7266,17732.0
2018-07-19 13:15:00,59.22,59.24,59.12,59.22,29813.0,57.7169,57.7364,57.6194,57.7169,29813.0
2018-07-19 13:20:00,59.21,59.35,59.2,59.35,26510.0,57.7071,57.8436,57.6974,57.8436,26510.0
2018-07-19 13:25:00,59.35,59.36,59.19,59.21,16717.0,57.8436,57.8533,57.6876,57.7071,16717.0
2018-07-19 13:30:00,59.2,59.34,59.19,59.33,19594.0,57.6974,57.8338,57.6876,57.8241,19594.0
2018-07-19 13:35:00,59.33,59.35,59.31,59.34,48562.0,57.8241,57.8436,57.8046,57.8338,48562.0
2018-07-19 13:40:00,59.34,59.43,59.31,59.34,41262.0,57.8338,57.9215,57.8046,57.8338,41262.0
2018-07-19 13:45:00,59.34,59.36,59.26,59.26,32851.0,57.8338,57.8533,57.7559,57.7559,32851.0
2018-07-19 13:50:00,59.25,59.31,59.2,59.22,23792.0,57.7461,57.8046,57.6974,57.7169,23792.0
2018-07-19 13:55:00,59.23,59.3,59.22,59.3,19120.0,57.7266,57.7948,57.7169,57.7948,19120.0
2018-07-19 14:00:00,59.28,59.31,59.22,59.22,22034.0,57.7753,57.8046,57.7169,57.7169,22034.0
2018-07-19 14:05:00,59.23,59.3,59.21,59.22,21192.0,57.7266,57.7948,57.7071,57.7169,21192.0
2018-07-19 14:10:00,59.22,59.24,59.16,59.17,20630.0,57.7169,57.7364,57.6584,57.6681,20630.0
2018-07-19 14:15:00,59.18,59.24,59.17,59.19,12019.0,57.6779,57.7364,57.6681,57.6876,12019.0
2018-07-19 14:20:00,59.19,59.2,59.17,59.2,10631.0,57.6876,57.6974,57.6681,57.6974,10631.0
2018-07-19 14:25:00,59.19,59.23,59.17,59.22,40479.0,57.6876,57.7266,57.6681,57.7169,40479.0
2018-07-19 14:30:00,59.22,59.24,59.19,59.24,30966.0,57.7169,57.7364,57.6876,57.7364,30966.0
2018-07-19 14:35:00,59.24,59.33,59.23,59.33,19454.0,57.7364,57.8241,57.7266,57.8241,19454.0
2018-07-19 14:40:00,59.33,59.43,59.33,59.37,25480.0,57.8241,57.9215,57.8241,57.8631,25480.0
2018-07-19 14:45:00,59.36,59.39,59.33,59.37,16476.0,57.8533,57.8826,57.8241,57.8631,16476.0
2018-07-19 14:50:00,59.37,59.52,59.36,59.44,17449.0,57.8631,58.0093,57.8533,57.9313,17449.0
2018-07-19 14:55:00,59.44,59.49,59.44,59.47,8894.0,57.9313,57.98,57.9313,57.9605,8894.0
2018-07-19 15:00:00,59.48,59.5,59.43,59.43,47404.0,57.9703,57.9898,57.9215,57.9215,47404.0
2018-07-19 15:05:00,59.43,59.44,59.42,59.43,44561.0,57.9215,57.9313,57.9118,57.9215,44561.0
2018-07-19 15:10:00,59.43,59.43,59.4,59.43,20989.0,57.9215,57.9215,57.8923,57.9215,20989.0
2018-07-19 15:15:00,59.43,59.44,59.39,59.43,19753.0,57.9215,57.9313,57.8826,57.9215,19753.0
2018-07-19 15:20:00,59.43,59.44,59.41,59.43,19261.0,57.9215,57.9313,57.902,57.9215,19261.0
2018-07-19 15:25:00,59.42,59.44,59.35,59.37,18822.0,57.9118,57.9313,57.8436,57.8631,18822.0
2018-07-19 15:30:00,59.36,59.37,59.32,59.35,32273.0,57.8533,57.8631,57.8143,57.8436,32273.0
2018-07-19 15:35:00,59.36,59.36,59.32,59.33,43900.0,57.8533,57.8533,57.8143,57.8241,43900.0
2018-07-19 15:40:00,59.32,59.33,59.26,59.29,57490.0,57.8143,57.8241,57.7559,57.7851,57490.0
2018-07-19 15:45:00,59.28,59.3,59.26,59.27,64956.0,57.7753,57.7948,57.7559,57.7656,64956.0
2018-07-19 15:50:00,59.28,59.33,59.2,59.32,116187.0,57.7753,57.8241,57.6974,57.8143,116187.0
2018-07-19 15:55:00,59.33,59.37,59.26,59.31,284891.0,57.8241,57.8631,57.7559,57.8046,284891.0
2018-07-20 09:30:00,59.29,59.5,59.25,59.31,124567.0,57.7851,57.9898,57.7461,57.8046,124567.0
2018-07-20 09:35:00,59.28,59.29,59.07,59.27,9037.0,57.7753,57.7851,57.5707,57.7656,9037.0
2018-07-20 09:40:00,59.25,59.28,59.0,59.0,15589.0,57.7461,57.7753,57.5025,57.5025,15589.0
2018-07-20 09:45:00,59.03,59.25,59.0,59.2,23607.0,57.5317,57.7461,57.5025,57.6974,23607.0
2018-07-20 09:50:00,59.18,59.25,59.06,59.21,8600.0,57.6779,57.7461,57.5609,57.7071,8600.0
2018-07-20 09:55:00,59.23,59.24,59.11,59.13,10427.0,57.7266,57.7364,57.6097,57.6292,10427.0
2018-07-20 10:00:00,59.13,59.21,59.05,59.17,10741.0,57.6292,57.7071,57.5512,57.6681,10741.0
2018-07-20 10:05:00,59.14,59.18,59.06,59.13,11485.0,57.6389,57.6779,57.5609,57.6292,11485.0
2018-07-20 10:10:00,59.13,59.16,58.98,59.04,11517.0,57.6292,57.6584,57.483,57.5414,11517.0
2018-07-20 10:15:00,59.04,59.04,58.97,58.98,17726.0,57.5414,57.5414,57.4732,57.483,17726.0
2018-07-20 10:20:00,58.97,59.11,58.97,59.03,150734.0,57.4732,57.6097,57.4732,57.5317,150734.0
2018-07-20 10:25:00,59.03,59.11,58.96,59.02,32061.0,57.5317,57.6097,57.4635,57.5219,32061.0
2018-07-20 10:30:00,59.02,59.17,59.0,59.15,61553.0,57.5219,57.6681,57.5025,57.6486,61553.0
2018-07-20 10:35:00,59.14,59.25,59.08,59.24,22627.0,57.6389,57.7461,57.5804,57.7364,22627.0
2018-07-20 10:40:00,59.23,59.26,59.15,59.2,21279.0,57.7266,57.7559,57.6486,57.6974,21279.0
2018-07-20 10:45:00,59.2,59.32,59.2,59.28,17493.0,57.6974,57.8143,57.6974,57.7753,17493.0
2018-07-20 10:50:00,59.27,59.27,59.14,59.17,90260.0,57.7656,57.7656,57.6389,57.6681,90260.0
2018-07-20 10:55:00,59.19,59.28,59.17,59.25,22291.0,57.6876,57.7753,57.6681,57.7461,22291.0
2018-07-20 11:00:00,59.24,59.27,59.2,59.22,27748.0,57.7364,57.7656,57.6974,57.7169,27748.0
2018-07-20 11:05:00,59.24,59.24,59.16,59.19,6018.0,57.7364,57.7364,57.6584,57.6876,6018.0
2018-07-20 11:10:00,59.19,59.25,59.18,59.23,8409.0,57.6876,57.7461,57.6779,57.7266,8409.0
2018-07-20 11:15:00,59.23,59.32,59.22,59.32,13711.0,57.7266,57.8143,57.7169,57.8143,13711.0
2018-07-20 11:20:00,59.33,59.41,59.29,59.4,16634.0,57.8241,57.902,57.7851,57.8923,16634.0
2018-07-20 11:25:00,59.41,59.42,59.37,59.41,12148.0,57.902,57.9118,57.8631,57.902,12148.0
2018-07-20 11:30:00,59.42,59.43,59.31,59.32,21201.0,57.9118,57.9215,57.8046,57.8143,21201.0
2018-07-20 11:35:00,59.32,59.34,59.26,59.28,16363.0,57.8143,57.8338,57.7559,57.7753,16363.0
2018-07-20 11:40:00,59.28,59.29,59.2,59.23,23899.0,57.7753,57.7851,57.6974,57.7266,23899.0
2018-07-20 11:45:00,59.23,59.23,59.18,59.22,16748.0,57.7266,57.7266,57.6779,57.7169,16748.0
2018-07-20 11:50:00,59.22,59.23,59.12,59.14,13735.0,57.7169,57.7266,57.6194,57.6389,13735.0
2018-07-20 11:55:00,59.14,59.15,59.04,59.04,14571.0,57.6389,57.6486,57.5414,57.5414,14571.0
2018-07-20 12:00:00,59.03,59.11,59.03,59.1,12141.0,57.5317,57.6097,57.5317,57.5999,12141.0
2018-07-20 12:05:00,59.1,59.13,59.06,59.11,19491.0,57.5999,57.6292,57.5609,57.6097,19491.0
2018-07-20 12:10:00,59.11,59.13,59.03,59.03,21769.0,57.6097,57.6292,57.5317,57.5317,21769.0
2018-07-20 12:15:00,59.03,59.07,59.02,59.06,11732.0,57.5317,57.5707,57.5219,57.5609,11732.0
2018-07-20 12:20:00,59.06,59.08,59.04,59.06,5352.0,57.5609,57.5804,57.5414,57.5609,5352.0
2018-07-20 12:25:00,59.06,59.17,59.05,59.17,12173.0,57.5609,57.6681,57.5512,57.6681,12173.0
2018-07-20 12:30:00,59.15,59.15,59.04,59.07,10600.0,57.6486,57.6486,57.5414,57.5707,10600.0
2018-07-20 12:35:00,59.07,59.12,59.05,59.12,6827.0,57.5707,57.6194,57.5512,57.6194,6827.0
2018-07-20 12:40:00,59.12,59.16,59.12,59.16,5735.0,57.6194,57.6584,57.6194,57.6584,5735.0
2018-07-20 12:45:00,59.18,59.19,59.14,59.18,8000.0,57.6779,57.6876,57.6389,57.6779,8000.0
2018-07-20 12:50:00,59.17,59.19,59.16,59.19,4914.0,57.6681,57.6876,57.6584,57.6876,4914.0
2018-07-20 12:55:00,59.19,59.19,59.16,59.18,5081.0,57.6876,57.6876,57.6584,57.6779,5081.0
2018-07-20 13:00:00,59.17,59.19,59.15,59.19,5600.0,57.6681,57.6876,57.6486,57.6876,5600.0
2018-07-20 13:05:00,59.18,59.19,59.15,59.16,7605.0,57.6779,57.6876,57.6486,57.6584,7605.0
2018-07-20 13:10:00,59.16,59.17,59.14,59.14,7400.0,57.6584,57.6681,57.6389,57.6389,7400.0
2018-07-20 13:15:00,59.14,59.16,59.13,59.15,5300.0,57.6389,57.6584,57.6292,57.6486,5300.0
2018-07-20 13:20:00,59.14,59.16,59.13,59.13,7231.0,57.6389,57.6584,57.6292,57.6292,7231.0
2018-07-20 13:25:00,59.13,59.14,59.12,59.12,3788.0,57.6292,57.6389,57.6194,57.6194,3788.0
2018-07-20 13:30:00,59.13,59.19,59.12,59.19,8801.0,57.6292,57.6876,57.6194,57.6876,8801.0
2018-07-20 13:35:00,59.19,59.23,59.18,59.19,13730.0,57.6876,57.7266,57.6779,57.6876,13730.0
2018-07-20 13:40:00,59.19,59.2,59.17,59.18,6881.0,57.6876,57.6974,57.6681,57.6779,6881.0
2018-07-20 13:45:00,59.17,59.18,59.16,59.16,10177.0,57.6681,57.6779,57.6584,57.6584,10177.0
2018-07-20 13:50:00,59.16,59.2,59.15,59.18,17294.0,57.6584,57.6974,57.6486,57.6779,17294.0
2018-07-20 13:55:00,59.18,59.19,59.12,59.12,12722.0,57.6779,57.6876,57.6194,57.6194,12722.0
2018-07-20 14:00:00,59.12,59.18,59.11,59.17,6000.0,57.6194,57.6779,57.6097,57.6681,6000.0
2018-07-20 14:05:00,59.17,59.2,59.16,59.18,10000.0,57.6681,57.6974,57.6584,57.6779,10000.0
2018-07-20 14:10:00,59.17,59.17,59.14,59.17,6205.0,57.6681,57.6681,57.6389,57.6681,6205.0
2018-07-20 14:15:00,59.17,59.18,59.12,59.12,6000.0,57.6681,57.6779,57.6194,57.6194,6000.0
2018-07-20 14:20:00,59.13,59.14,59.09,59.12,9589.0,57.6292,57.6389,57.5902,57.6194,9589.0
2018-07-20 14:25:00,59.12,59.13,59.08,59.09,7764.0,57.6194,57.6292,57.5804,57.5902,7764.0
2018-07-20 14:30:00,59.1,59.1,59.02,59.02,15050.0,57.5999,57.5999,57.5219,57.5219,15050.0
2018-07-20 14:35:00,59.02,59.03,58.97,59.01,10080.0,57.5219,57.5317,57.4732,57.5122,10080.0
2018-07-20 14:40:00,59.01,59.01,58.98,59.01,5565.0,57.5122,57.5122,57.483,57.5122,5565.0
2018-07-20 14:45:00,59.01,59.08,59.01,59.06,9066.0,57.5122,57.5804,57.5122,57.5609,9066.0
2018-07-20 14:50:00,59.07,59.11,59.06,59.07,8552.0,57.5707,57.6097,57.5609,57.5707,8552.0
2018-07-20 14:55:00,59.07,59.1,59.02,59.05,16580.0,57.5707,57.5999,57.5219,57.5512,16580.0
2018-07-20 15:00:00,59.04,59.09,59.04,59.07,10719.0,57.5414,57.5902,57.5414,57.5707,10719.0
2018-07-20 15:05:00,59.08,59.09,59.06,59.09,8206.0,57.5804,57.5902,57.5609,57.5902,8206.0
2018-07-20 15:10:00,59.09,59.09,59.07,59.08,14547.0,57.5902,57.5902,57.5707,57.5804,14547.0
2018-07-20 15:15:00,59.08,59.12,59.06,59.12,14609.0,57.5804,57.6194,57.5609,57.6194,14609.0
2018-07-20 15:20:00,59.11,59.12,59.1,59.1,6460.0,57.6097,57.6194,57.5999,57.5999,6460.0
2018-07-20 15:25:00,59.11,59.16,59.1,59.16,13568.0,57.6097,57.6584,57.5999,57.6584,13568.0
2018-07-20 15:30:00,59.16,59.18,59.12,59.14,26500.0,57.6584,57.6779,57.6194,57.6389,26500.0
2018-07-20 15:35:00,59.13,59.13,59.02,59.05,21504.0,57.6292,57.6292,57.5219,57.5512,21504.0
2018-07-20 15:40:00,59.05,59.15,59.04,59.15,22868.0,57.5512,57.6486,57.5414,57.6486,22868.0
2018-07-20 15:45:00,59.15,59.16,59.09,59.13,33589.0,57.6486,57.6584,57.5902,57.6292,33589.0
2018-07-20 15:50:00,59.12,59.19,59.08,59.16,63551.0,57.6194,57.6876,57.5804,57.6584,63551.0
2018-07-20 15:55:00,59.16,59.18,59.12,59.14,92343.0,57.6584,57.6779,57.6194,57.6389,92343.0
2018-07-23 09:30:00,59.02,59.06,58.58,58.87,49077.0,57.5219,57.5609,57.0931,57.3758,49077.0
2018-07-23 09:35:00,58.85,59.11,58.8,58.92,22278.0,57.3563,57.6097,57.3075,57.4245,22278.0
2018-07-23 09:40:00,58.91,59.12,58.76,59.08,117166.0,57.4147,57.6194,57.2685,57.5804,117166.0
2018-07-23 09:45:00,59.07,59.12,58.88,58.93,23801.0,57.5707,57.6194,57.3855,57.4342,23801.0
2018-07-23 09:50:00,58.94,58.95,58.75,58.75,70722.0,57.444,57.4537,57.2588,57.2588,70722.0
2018-07-23 09:55:00,58.76,59.04,58.58,59.04,41928.0,57.2685,57.5414,57.0931,57.5414,41928.0
2018-07-23 10:00:00,59.03,59.03,58.81,58.86,46118.0,57.5317,57.5317,57.3173,57.366,46118.0
2018-07-23 10:05:00,58.85,58.87,58.77,58.77,11825.0,57.3563,57.3758,57.2783,57.2783,11825.0
2018-07-23 10:10:00,58.8,58.86,58.75,58.78,16884.0,57.3075,57.366,57.2588,57.288,16884.0
2018-07-23 10:15:00,58.77,58.77,58.66,58.67,8396.0,57.2783,57.2783,57.1711,57.1808,8396.0
2018-07-23 10:20:00,58.67,58.69,58.59,58.59,13376.0,57.1808,57.2003,57.1029,57.1029,13376.0
2018-07-23 10:25:00,58.59,58.59,58.39,58.42,53819.0,57.1029,57.1029,56.9079,56.9372,53819.0
2018-07-23 10:30:00,58.41,58.44,58.28,58.4,29951.0,56.9274,56.9567,56.8007,56.9177,29951.0
2018-07-23 10:35:00,58.41,58.5,58.34,58.4,21217.0,56.9274,57.0151,56.8592,56.9177,21217.0
2018-07-23 10:40:00,58.42,58.5,58.37,58.5,22145.0,56.9372,57.0151,56.8884,57.0151,22145.0
2018-07-23 10:45:00,58.5,58.5,58.43,58.46,14980.0,57.0151,57.0151,56.9469,56.9762,14980.0
2018-07-23 10:50:00,58.44,58.46,58.35,58.38,18747.0,56.9567,56.9762,56.869,56.8982,18747.0
2018-07-23 10:55:00,58.4,58.46,58.37,58.42,70268.0,56.9177,56.9762,56.8884,56.9372,70268.0
2018-07-23 11:00:00,58.42,58.59,58.42,58.52,27115.0,56.9372,57.1029,56.9372,57.0346,27115.0
2018-07-23 11:05:00,58.52,58.52,58.43,58.47,12232.0,57.0346,57.0346,56.9469,56.9859,12232.0
2018-07-23 11:10:00,58.47,58.55,58.46,58.48,16405.0,56.9859,57.0639,56.9762,56.9957,16405.0
2018-07-23 11:15:00,58.48,58.53,58.48,58.53,9870.0,56.9957,57.0444,56.9957,57.0444,9870.0
2018-07-23 11:20:00,58.54,58.54,58.48,58.51,11218.0,57.0541,57.0541,56.9957,57.0249,11218.0
2018-07-23 11:25:00,58.52,58.53,58.42,58.42,33734.0,57.0346,57.0444,56.9372,56.9372,33734.0
2018-07-23 11:30:00,58.42,58.55,58.42,58.5,20811.0,56.9372,57.0639,56.9372,57.0151,20811.0
2018-07-23 11:35:00,58.5,58.56,58.48,58.56,20002.0,57.0151,57.0736,56.9957,57.0736,20002.0
2018-07-23 11:40:00,58.57,58.57,58.49,58.53,12787.0,57.0834,57.0834,57.0054,57.0444,12787.0
2018-07-23 11:45:00,58.53,58.55,58.42,58.44,11542.0,57.0444,57.0639,56.9372,56.9567,11542.0
2018-07-23 11:50:00,58.46,58.52,58.45,58.51,60317.0,56.9762,57.0346,56.9664,57.0249,60317.0
2018-07-23 11:55:00,58.52,58.52,58.45,58.48,8147.0,57.0346,57.0346,56.9664,56.9957,8147.0
2018-07-23 12:00:00,58.49,58.52,58.46,58.47,8975.0,57.0054,57.0346,56.9762,56.9859,8975.0
2018-07-23 12:05:00,58.46,58.5,58.43,58.44,12576.0,56.9762,57.0151,56.9469,56.9567,12576.0
2018-07-23 12:10:00,58.44,58.45,58.44,58.44,3610.0,56.9567,56.9664,56.9567,56.9567,3610.0
2018-07-23 12:15:00,58.44,58.45,58.35,58.35,9926.0,56.9567,56.9664,56.869,56.869,9926.0
2018-07-23 12:20:00,58.36,58.41,58.36,58.4,12699.0,56.8787,56.9274,56.8787,56.9177,12699.0
2018-07-23 12:25:00,58.41,58.42,58.4,58.41,7753.0,56.9274,56.9372,56.9177,56.9274,7753.0
2018-07-23 12:30:00,58.42,58.42,58.35,58.39,30759.0,56.9372,56.9372,56.869,56.9079,30759.0
2018-07-23 12:35:00,58.39,58.41,58.38,58.41,7036.0,56.9079,56.9274,56.8982,56.9274,7036.0
2018-07-23 12:40:00,58.4,58.42,58.37,58.4,21174.0,56.9177,56.9372,56.8884,56.9177,21174.0
2018-07-23 12:45:00,58.39,58.46,58.39,58.46,8685.0,56.9079,56.9762,56.9079,56.9762,8685.0
2018-07-23 12:50:00,58.46,58.47,58.41,58.45,14923.0,56.9762,56.9859,56.9274,56.9664,14923.0
2018-07-23 12:55:00,58.45,58.52,58.45,58.46,16292.0,56.9664,57.0346,56.9664,56.9762,16292.0
2018-07-23 13:00:00,58.45,58.49,58.44,58.48,6221.0,56.9664,57.0054,56.9567,56.9957,6221.0
2018-07-23 13:05:00,58.49,58.5,58.44,58.46,11391.0,57.0054,57.0151,56.9567,56.9762,11391.0
2018-07-23 13:10:00,58.47,58.47,58.4,58.42,15739.0,56.9859,56.9859,56.9177,56.9372,15739.0
2018-07-23 13:15:00,58.42,58.43,58.4,58.42,6942.0,56.9372,56.9469,56.9177,56.9372,6942.0
2018-07-23 13:20:00,58.42,58.56,58.4,58.56,32770.0,56.9372,57.0736,56.9177,57.0736,32770.0
2018-07-23 13:25:00,58.56,58.57,58.46,58.5,28081.0,57.0736,57.0834,56.9762,57.0151,28081.0
2018-07-23 13:30:00,58.5,58.5,58.49,58.5,3141.0,57.0151,57.0151,57.0054,57.0151,3141.0
2018-07-23 13:35:00,58.5,58.51,58.43,58.46,19394.0,57.0151,57.0249,56.9469,56.9762,19394.0
2018-07-23 13:40:00,58.46,58.5,58.44,58.46,13536.0,56.9762,57.0151,56.9567,56.9762,13536.0
2018-07-23 13:45:00,58.46,58.49,58.46,58.49,5648.0,56.9762,57.0054,56.9762,57.0054,5648.0
2018-07-23 13:50:00,58.49,58.49,58.44,58.46,11211.0,57.0054,57.0054,56.9567,56.9762,11211.0
2018-07-23 13:55:00,58.47,58.5,58.41,58.44,21519.0,56.9859,57.0151,56.9274,56.9567,21519.0
2018-07-23 14:00:00,58.45,58.5,58.44,58.46,21789.0,56.9664,57.0151,56.9567,56.9762,21789.0
2018-07-23 14:05:00,58.46,58.47,58.41,58.42,7800.0,56.9762,56.9859,56.9274,56.9372,7800.0
2018-07-23 14:10:00,58.42,58.43,58.36,58.42,22055.0,56.9372,56.9469,56.8787,56.9372,22055.0
2018-07-23 14:15:00,58.42,58.44,58.29,58.3,37887.0,56.9372,56.9567,56.8105,56.8202,37887.0
2018-07-23 14:20:00,58.3,58.38,58.3,58.32,29103.0,56.8202,56.8982,56.8202,56.8397,29103.0
2018-07-23 14:25:00,58.32,58.33,58.26,58.27,19123.0,56.8397,56.8495,56.7812,56.791,19123.0
2018-07-23 14:30:00,58.28,58.45,58.27,58.39,25853.0,56.8007,56.9664,56.791,56.9079,25853.0
2018-07-23 14:35:00,58.4,58.47,58.39,58.41,8295.0,56.9177,56.9859,56.9079,56.9274,8295.0
2018-07-23 14:40:00,58.41,58.48,58.41,58.47,10524.0,56.9274,56.9957,56.9274,56.9859,10524.0
2018-07-23 14:45:00,58.47,58.5,58.45,58.48,15802.0,56.9859,57.0151,56.9664,56.9957,15802.0
2018-07-23 14:50:00,58.48,58.5,58.47,58.49,13117.0,56.9957,57.0151,56.9859,57.0054,13117.0
2018-07-23 14:55:00,58.49,58.55,58.44,58.44,34422.0,57.0054,57.0639,56.9567,56.9567,34422.0
2018-07-23 15:00:00,58.44,58.45,58.4,58.41,32298.0,56.9567,56.9664,56.9177,56.9274,32298.0
2018-07-23 15:05:00,58.41,58.45,58.38,58.43,14824.0,56.9274,56.9664,56.8982,56.9469,14824.0
2018-07-23 15:10:00,58.44,58.44,58.35,58.36,42099.0,56.9567,56.9567,56.869,56.8787,42099.0
2018-07-23 15:15:00,58.37,58.44,58.36,58.44,18934.0,56.8884,56.9567,56.8787,56.9567,18934.0
2018-07-23 15:20:00,58.44,58.44,58.38,58.44,16957.0,56.9567,56.9567,56.8982,56.9567,16957.0
2018-07-23 15:25:00,58.43,58.44,58.4,58.44,22393.0,56.9469,56.9567,56.9177,56.9567,22393.0
2018-07-23 15:30:00,58.44,58.44,58.39,58.41,45643.0,56.9567,56.9567,56.9079,56.9274,45643.0
2018-07-23 15:35:00,58.41,58.44,58.37,58.39,61752.0,56.9274,56.9567,56.8884,56.9079,61752.0
2018-07-23 15:40:00,58.39,58.4,58.36,58.39,47159.0,56.9079,56.9177,56.8787,56.9079,47159.0
2018-07-23 15:45:00,58.39,58.39,58.37,58.38,94397.0,56.9079,56.9079,56.8884,56.8982,94397.0
2018-07-23 15:50:00,58.37,58.39,58.22,58.3,91654.0,56.8884,56.9079,56.7423,56.8202,91654.0
2018-07-23 15:55:00,58.3,58.3,58.23,58.25,119112.0,56.8202,56.8202,56.752,56.7715,119112.0
2018-07-24 09:30:00,58.37,58.68,58.23,58.42,64750.0,56.8884,57.1906,56.752,56.9372,64750.0
2018-07-24 09:35:00,58.36,58.44,58.02,58.12,67614.0,56.8787,56.9567,56.5473,56.6448,67614.0
2018-07-24 09:40:00,58.11,58.21,58.03,58.08,34350.0,56.635,56.7325,56.5571,56.6058,34350.0
2018-07-24 09:45:00,58.1,58.15,57.98,57.99,32042.0,56.6253,56.674,56.5083,56.5181,32042.0
2018-07-24 09:50:00,57.98,58.08,57.79,57.86,43378.0,56.5083,56.6058,56.3232,56.3914,43378.0
2018-07-24 09:55:00,57.86,58.0,57.86,58.0,67708.0,56.3914,56.5278,56.3914,56.5278,67708.0
2018-07-24 10:00:00,58.03,58.1,58.0,58.09,12037.0,56.5571,56.6253,56.5278,56.6156,12037.0
2018-07-24 10:05:00,58.09,58.09,57.86,58.02,61994.0,56.6156,56.6156,56.3914,56.5473,61994.0
2018-07-24 10:10:00,58.01,58.01,57.84,57.86,38713.0,56.5376,56.5376,56.3719,56.3914,38713.0
2018-07-24 10:15:00,57.88,58.12,57.88,58.07,17671.0,56.4109,56.6448,56.4109,56.5961,17671.0
2018-07-24 10:20:00,58.07,58.13,58.05,58.1,18211.0,56.5961,56.6545,56.5766,56.6253,18211.0
2018-07-24 10:25:00,58.09,58.18,58.09,58.15,14070.0,56.6156,56.7033,56.6156,56.674,14070.0
2018-07-24 10:30:00,58.14,58.34,58.1,58.25,35545.0,56.6643,56.8592,56.6253,56.7715,35545.0
2018-07-24 10:35:00,58.27,58.35,58.27,58.33,17520.0,56.791,56.869,56.791,56.8495,17520.0
2018-07-24 10:40:00,58.32,58.43,58.3,58.38,63096.0,56.8397,56.9469,56.8202,56.8982,63096.0
2018-07-24 10:45:00,58.38,58.43,58.27,58.37,91868.0,56.8982,56.9469,56.791,56.8884,91868.0
2018-07-24 10:50:00,58.37,58.45,58.35,58.4,7747.0,56.8884,56.9664,56.869,56.9177,7747.0
2018-07-24 10:55:00,58.39,58.45,58.39,58.44,11277.0,56.9079,56.9664,56.9079,56.9567,11277.0
2018-07-24 11:00:00,58.45,58.46,58.3,58.31,22133.0,56.9664,56.9762,56.8202,56.83,22133.0
2018-07-24 11:05:00,58.31,58.35,58.22,58.29,13730.0,56.83,56.869,56.7423,56.8105,13730.0
2018-07-24 11:10:00,58.28,58.29,58.2,58.27,18894.0,56.8007,56.8105,56.7228,56.791,18894.0
2018-07-24 11:15:00,58.29,58.29,58.25,58.28,9861.0,56.8105,56.8105,56.7715,56.8007,9861.0
2018-07-24 11:20:00,58.29,58.32,58.25,58.32,12465.0,56.8105,56.8397,56.7715,56.8397,12465.0
2018-07-24 11:25:00,58.32,58.34,58.3,58.3,9777.0,56.8397,56.8592,56.8202,56.8202,9777.0
2018-07-24 11:30:00,58.3,58.32,58.29,58.3,15389.0,56.8202,56.8397,56.8105,56.8202,15389.0
2018-07-24 11:35:00,58.3,58.34,58.27,58.32,11454.0,56.8202,56.8592,56.791,56.8397,11454.0
2018-07-24 11:40:00,58.33,58.34,58.3,58.32,11507.0,56.8495,56.8592,56.8202,56.8397,11507.0
2018-07-24 11:45:00,58.32,58.33,58.21,58.23,30893.0,56.8397,56.8495,56.7325,56.752,30893.0
2018-07-24 11:50:00,58.23,58.33,58.23,58.32,14883.0,56.752,56.8495,56.752,56.8397,14883.0
2018-07-24 11:55:00,58.32,58.37,58.3,58.33,21242.0,56.8397,56.8884,56.8202,56.8495,21242.0
2018-07-24 12:00:00,58.33,58.37,58.33,58.37,14307.0,56.8495,56.8884,56.8495,56.8884,14307.0
2018-07-24 12:05:00,58.37,58.37,58.31,58.33,15426.0,56.8884,56.8884,56.83,56.8495,15426.0
2018-07-24 12:10:00,58.33,58.48,58.33,58.48,16718.0,56.8495,56.9957,56.8495,56.9957,16718.0
2018-07-24 12:15:00,58.48,58.53,58.46,58.46,35400.0,56.9957,57.0444,56.9762,56.9762,35400.0
2018-07-24 12:20:00,58.46,58.53,58.46,58.51,11557.0,56.9762,57.0444,56.9762,57.0249,11557.0
2018-07-24 12:25:00,58.5,58.51,58.48,58.48,46604.0,57.0151,57.0249,56.9957,56.9957,46604.0
2018-07-24 12:30:00,58.48,58.52,58.46,58.51,12250.0,56.9957,57.0346,56.9762,57.0249,12250.0
2018-07-24 12:35:00,58.5,58.51,58.45,58.48,9231.0,57.0151,57.0249,56.9664,56.9957,9231.0
2018-07-24 12:40:00,58.49,58.52,58.45,58.46,13307.0,57.0054,57.0346,56.9664,56.9762,13307.0
2018-07-24 12:45:00,58.46,58.5,58.42,58.48,15037.0,56.9762,57.0151,56.9372,56.9957,15037.0
2018-07-24 12:50:00,58.48,58.5,58.45,58.49,15769.0,56.9957,57.0151,56.9664,57.0054,15769.0
2018-07-24 12:55:00,58.48,58.56,58.48,58.53,13769.0,56.9957,57.0736,56.9957,57.0444,13769.0
2018-07-24 13:00:00,58.54,58.55,58.5,58.52,8249.0,57.0541,57.0639,57.0151,57.0346,8249.0
2018-07-24 13:05:00,58.52,58.56,58.52,58.55,10450.0,57.0346,57.0736,57.0346,57.0639,10450.0
2018-07-24 13:10:00,58.55,58.55,58.48,58.48,32683.0,57.0639,57.0639,56.9957,56.9957,32683.0
2018-07-24 13:15:00,58.47,58.51,58.46,58.49,20970.0,56.9859,57.0249,56.9762,57.0054,20970.0
2018-07-24 13:20:00,58.49,58.5,58.45,58.49,70985.0,57.0054,57.0151,56.9664,57.0054,70985.0
2018-07-24 13:25:00,58.49,58.52,58.48,58.52,22252.0,57.0054,57.0346,56.9957,57.0346,22252.0
2018-07-24 13:30:00,58.53,58.56,58.52,58.53,33498.0,57.0444,57.0736,57.0346,57.0444,33498.0
2018-07-24 13:35:00,58.54,58.54,58.52,58.54,10254.0,57.0541,57.0541,57.0346,57.0541,10254.0
2018-07-24 13:40:00,58.54,58.59,58.54,58.58,25025.0,57.0541,57.1029,57.0541,57.0931,25025.0
2018-07-24 13:45:00,58.58,58.69,58.58,58.67,50266.0,57.0931,57.2003,57.0931,57.1808,50266.0
2018-07-24 13:50:00,58.68,58.73,58.63,58.73,23116.0,57.1906,57.2393,57.1418,57.2393,23116.0
2018-07-24 13:55:00,58.73,58.77,58.69,58.71,20744.0,57.2393,57.2783,57.2003,57.2198,20744.0
2018-07-24 14:00:00,58.7,58.74,58.69,58.7,15666.0,57.2101,57.2491,57.2003,57.2101,15666.0
2018-07-24 14:05:00,58.7,58.76,58.69,58.76,39646.0,57.2101,57.2685,57.2003,57.2685,39646.0
2018-07-24 14:10:00,58.76,58.92,58.75,58.89,38972.0,57.2685,57.4245,57.2588,57.3952,38972.0
2018-07-24 14:15:00,58.89,58.96,58.87,58.95,16670.0,57.3952,57.4635,57.3758,57.4537,16670.0
2018-07-24 14:20:00,58.95,58.99,58.83,58.86,108782.0,57.4537,57.4927,57.3368,57.366,108782.0
2018-07-24 14:25:00,58.85,58.89,58.82,58.87,13748.0,57.3563,57.3952,57.327,57.3758,13748.0
2018-07-24 14:30:00,58.87,58.89,58.81,58.88,18882.0,57.3758,57.3952,57.3173,57.3855,18882.0
2018-07-24 14:35:00,58.87,58.91,58.79,58.8,20877.0,57.3758,57.4147,57.2978,57.3075,20877.0
2018-07-24 14:40:00,58.8,58.81,58.75,58.76,13019.0,57.3075,57.3173,57.2588,57.2685,13019.0
2018-07-24 14:45:00,58.76,58.76,58.65,58.68,37348.0,57.2685,57.2685,57.1613,57.1906,37348.0
2018-07-24 14:50:00,58.69,58.7,58.67,58.69,9577.0,57.2003,57.2101,57.1808,57.2003,9577.0
2018-07-24 14:55:00,58.69,58.74,58.68,58.68,11966.0,57.2003,57.2491,57.1906,57.1906,11966.0
2018-07-24 15:00:00,58.68,58.68,58.64,58.64,7700.0,57.1906,57.1906,57.1516,57.1516,7700.0
2018-07-24 15:05:00,58.65,58.72,58.63,58.71,9260.0,57.1613,57.2296,57.1418,57.2198,9260.0
2018-07-24 15:10:00,58.72,58.75,58.69,58.71,11174.0,57.2296,57.2588,57.2003,57.2198,11174.0
2018-07-24 15:15:00,58.7,58.76,58.68,58.71,16937.0,57.2101,57.2685,57.1906,57.2198,16937.0
2018-07-24 15:20:00,58.71,58.72,58.66,58.68,13775.0,57.2198,57.2296,57.1711,57.1906,13775.0
2018-07-24 15:25:00,58.68,58.72,58.67,58.7,15788.0,57.1906,57.2296,57.1808,57.2101,15788.0
2018-07-24 15:30:00,58.7,58.7,58.63,58.69,21604.0,57.2101,57.2101,57.1418,57.2003,21604.0
2018-07-24 15:35:00,58.69,58.71,58.68,58.7,15939.0,57.2003,57.2198,57.1906,57.2101,15939.0
2018-07-24 15:40:00,58.69,58.71,58.61,58.62,37687.0,57.2003,57.2198,57.1224,57.1321,37687.0
2018-07-24 15:45:00,58.62,58.64,58.58,58.62,39951.0,57.1321,57.1516,57.0931,57.1321,39951.0
2018-07-24 15:50:00,58.63,58.73,58.61,58.69,51526.0,57.1418,57.2393,57.1224,57.2003,51526.0
2018-07-24 15:55:00,58.69,58.71,58.66,58.68,126078.0,57.2003,57.2198,57.1711,57.1906,126078.0
2018-07-25 09:30:00,58.67,58.85,58.49,58.78,22353.0,57.1808,57.3563,57.0054,57.288,22353.0
2018-07-25 09:35:00,58.82,58.82,58.58,58.67,7071.0,57.327,57.327,57.0931,57.1808,7071.0
2018-07-25 09:40:00,58.67,58.7,58.4,58.4,26760.0,57.1808,57.2101,56.9177,56.9177,26760.0
2018-07-25 09:45:00,58.45,58.62,58.4,58.6,14775.0,56.9664,57.1321,56.9177,57.1126,14775.0
2018-07-25 09:50:00,58.57,58.7,58.49,58.66,12766.0,57.0834,57.2101,57.0054,57.1711,12766.0
2018-07-25 09:55:00,58.66,58.66,58.48,58.55,20528.0,57.1711,57.1711,56.9957,57.0639,20528.0
2018-07-25 10:00:00,58.55,58.61,58.53,58.56,12400.0,57.0639,57.1224,57.0444,57.0736,12400.0
2018-07-25 10:05:00,58.56,58.6,58.51,58.59,32607.0,57.0736,57.1126,57.0249,57.1029,32607.0
2018-07-25 10:10:00,58.57,58.73,58.5,58.71,12200.0,57.0834,57.2393,57.0151,57.2198,12200.0
2018-07-25 10:15:00,58.72,58.74,58.67,58.72,14839.0,57.2296,57.2491,57.1808,57.2296,14839.0
2018-07-25 10:20:00,58.72,58.79,58.68,58.73,17088.0,57.2296,57.2978,57.1906,57.2393,17088.0
2018-07-25 10:25:00,58.73,58.73,58.69,58.71,9019.0,57.2393,57.2393,57.2003,57.2198,9019.0
2018-07-25 10:30:00,58.71,58.75,58.69,58.75,8728.0,57.2198,57.2588,57.2003,57.2588,8728.0
2018-07-25 10:35:00,58.76,58.76,58.72,58.76,7013.0,57.2685,57.2685,57.2296,57.2685,7013.0
2018-07-25 10:40:00,58.77,58.82,58.7,58.82,29105.0,57.2783,57.327,57.2101,57.327,29105.0
2018-07-25 10:45:00,58.82,58.91,58.82,58.89,29095.0,57.327,57.4147,57.327,57.3952,29095.0
2018-07-25 10:50:00,58.88,58.92,58.88,58.89,31924.0,57.3855,57.4245,57.3855,57.3952,31924.0
2018-07-25 10:55:00,58.89,58.91,58.83,58.9,41922.0,57.3952,57.4147,57.3368,57.405,41922.0
2018-07-25 11:00:00,58.91,59.06,58.91,59.01,42185.0,57.4147,57.5609,57.4147,57.5122,42185.0
2018-07-25 11:05:00,59.01,59.03,58.97,59.02,13854.0,57.5122,57.5317,57.4732,57.5219,13854.0
2018-07-25 11:10:00,59.02,59.11,59.01,59.11,24905.0,57.5219,57.6097,57.5122,57.6097,24905.0
2018-07-25 11:15:00,59.1,59.13,59.07,59.11,16969.0,57.5999,57.6292,57.5707,57.6097,16969.0
2018-07-25 11:20:00,59.1,59.13,59.1,59.11,7042.0,57.5999,57.6292,57.5999,57.6097,7042.0
2018-07-25 11:25:00,59.12,59.16,59.06,59.11,33069.0,57.6194,57.6584,57.5609,57.6097,33069.0
2018-07-25 11:30:00,59.13,59.21,59.13,59.18,18318.0,57.6292,57.7071,57.6292,57.6779,18318.0
2018-07-25 11:35:00,59.17,59.17,58.9,58.93,53353.0,57.6681,57.6681,57.405,57.4342,53353.0
2018-07-25 11:40:00,58.92,58.98,58.9,58.94,15356.0,57.4245,57.483,57.405,57.444,15356.0
2018-07-25 11:45:00,58.95,59.03,58.93,59.0,10297.0,57.4537,57.5317,57.4342,57.5025,10297.0
2018-07-25 11:50:00,59.01,59.01,58.88,58.88,7670.0,57.5122,57.5122,57.3855,57.3855,7670.0
2018-07-25 11:55:00,58.88,58.89,58.87,58.87,8213.0,57.3855,57.3952,57.3758,57.3758,8213.0
2018-07-25 12:00:00,58.87,58.9,58.86,58.88,12659.0,57.3758,57.405,57.366,57.3855,12659.0
2018-07-25 12:05:00,58.87,58.88,58.86,58.87,9750.0,57.3758,57.3855,57.366,57.3758,9750.0
2018-07-25 12:10:00,58.87,58.87,58.8,58.82,11079.0,57.3758,57.3758,57.3075,57.327,11079.0
2018-07-25 12:15:00,58.81,58.81,58.77,58.78,6286.0,57.3173,57.3173,57.2783,57.288,6286.0
2018-07-25 12:20:00,58.79,58.8,58.78,58.8,4300.0,57.2978,57.3075,57.288,57.3075,4300.0
2018-07-25 12:25:00,58.8,58.81,58.78,58.79,6123.0,57.3075,57.3173,57.288,57.2978,6123.0
2018-07-25 12:30:00,58.78,58.79,58.67,58.67,7811.0,57.288,57.2978,57.1808,57.1808,7811.0
2018-07-25 12:35:00,58.66,58.69,58.65,58.67,10657.0,57.1711,57.2003,57.1613,57.1808,10657.0
2018-07-25 12:40:00,58.67,58.74,58.65,58.74,11600.0,57.1808,57.2491,57.1613,57.2491,11600.0
2018-07-25 12:45:00,58.73,58.78,58.73,58.76,9643.0,57.2393,57.288,57.2393,57.2685,9643.0
2018-07-25 12:50:00,58.77,58.8,58.73,58.76,9200.0,57.2783,57.3075,57.2393,57.2685,9200.0
2018-07-25 12:55:00,58.74,58.74,58.7,58.7,3218.0,57.2491,57.2491,57.2101,57.2101,3218.0
2018-07-25 13:00:00,58.7,58.7,58.63,58.65,7511.0,57.2101,57.2101,57.1418,57.1613,7511.0
2018-07-25 13:05:00,58.65,58.72,58.64,58.68,11138.0,57.1613,57.2296,57.1516,57.1906,11138.0
2018-07-25 13:10:00,58.69,58.73,58.69,58.73,3861.0,57.2003,57.2393,57.2003,57.2393,3861.0
2018-07-25 13:15:00,58.73,58.73,58.65,58.67,17259.0,57.2393,57.2393,57.1613,57.1808,17259.0
2018-07-25 13:20:00,58.67,58.72,58.67,58.72,4265.0,57.1808,57.2296,57.1808,57.2296,4265.0
2018-07-25 13:25:00,58.72,58.76,58.68,58.69,8348.0,57.2296,57.2685,57.1906,57.2003,8348.0
2018-07-25 13:30:00,58.69,58.71,58.69,58.7,4200.0,57.2003,57.2198,57.2003,57.2101,4200.0
2018-07-25 13:35:00,58.71,58.74,58.69,58.72,12641.0,57.2198,57.2491,57.2003,57.2296,12641.0
2018-07-25 13:40:00,58.73,58.81,58.73,58.78,16037.0,57.2393,57.3173,57.2393,57.288,16037.0
2018-07-25 13:45:00,58.77,58.82,58.77,58.8,5777.0,57.2783,57.327,57.2783,57.3075,5777.0
2018-07-25 13:50:00,58.79,58.83,58.79,58.8,7986.0,57.2978,57.3368,57.2978,57.3075,7986.0
2018-07-25 13:55:00,58.8,58.82,58.79,58.81,6200.0,57.3075,57.327,57.2978,57.3173,6200.0
2018-07-25 14:00:00,58.8,58.89,58.79,58.88,21247.0,57.3075,57.3952,57.2978,57.3855,21247.0
2018-07-25 14:05:00,58.87,58.94,58.87,58.94,13356.0,57.3758,57.444,57.3758,57.444,13356.0
2018-07-25 14:10:00,58.92,58.97,58.92,58.97,9974.0,57.4245,57.4732,57.4245,57.4732,9974.0
2018-07-25 14:15:00,58.98,58.99,58.98,58.99,5528.0,57.483,57.4927,57.483,57.4927,5528.0
2018-07-25 14:20:00,58.99,59.0,58.91,58.91,20579.0,57.4927,57.5025,57.4147,57.4147,20579.0
2018-07-25 14:25:00,58.92,58.92,58.72,58.73,69698.0,57.4245,57.4245,57.2296,57.2393,69698.0
2018-07-25 14:30:00,58.72,58.74,58.69,58.69,8022.0,57.2296,57.2491,57.2003,57.2003,8022.0
2018-07-25 14:35:00,58.7,58.76,58.7,58.7,19888.0,57.2101,57.2685,57.2101,57.2101,19888.0
2018-07-25 14:40:00,58.69,58.71,58.63,58.67,12655.0,57.2003,57.2198,57.1418,57.1808,12655.0
2018-07-25 14:45:00,58.68,58.71,58.66,58.71,9323.0,57.1906,57.2198,57.1711,57.2198,9323.0
2018-07-25 14:50:00,58.7,58.71,58.67,58.68,9102.0,57.2101,57.2198,57.1808,57.1906,9102.0
2018-07-25 14:55:00,58.69,58.69,58.67,58.69,12128.0,57.2003,57.2003,57.1808,57.2003,12128.0
2018-07-25 15:00:00,58.69,58.7,58.66,58.67,9049.0,57.2003,57.2101,57.1711,57.1808,9049.0
2018-07-25 15:05:00,58.66,58.66,58.62,58.63,10252.0,57.1711,57.1711,57.1321,57.1418,10252.0
2018-07-25 15:10:00,58.63,58.64,58.6,58.61,11231.0,57.1418,57.1516,57.1126,57.1224,11231.0
2018-07-25 15:15:00,58.6,58.61,58.56,58.57,19847.0,57.1126,57.1224,57.0736,57.0834,19847.0
2018-07-25 15:20:00,58.57,58.58,58.53,58.55,20467.0,57.0834,57.0931,57.0444,57.0639,20467.0
2018-07-25 15:25:00,58.56,58.61,58.51,58.53,26202.0,57.0736,57.1224,57.0249,57.0444,26202.0
2018-07-25 15:30:00,58.53,58.62,58.48,58.59,30336.0,57.0444,57.1321,56.9957,57.1029,30336.0
2018-07-25 15:35:00,58.59,58.73,58.59,58.63,52747.0,57.1029,57.2393,57.1029,57.1418,52747.0
2018-07-25 15:40:00,58.64,58.75,58.61,58.75,47887.0,57.1516,57.2588,57.1224,57.2588,47887.0
2018-07-25 15:45:00,58.75,58.82,58.72,58.82,63813.0,57.2588,57.327,57.2296,57.327,63813.0
2018-07-25 15:50:00,58.83,58.89,58.75,58.76,59160.0,57.3368,57.3952,57.2588,57.2685,59160.0
2018-07-25 15:55:00,58.76,58.76,58.65,58.72,137163.0,57.2685,57.2685,57.1613,57.2296,137163.0
2018-07-26 09:30:00,58.99,58.99,58.78,58.85,97901.0,57.4927,57.4927,57.288,57.3563,97901.0
2018-07-26 09:35:00,58.85,58.92,58.8,58.89,23219.0,57.3563,57.4245,57.3075,57.3952,23219.0
2018-07-26 09:40:00,58.89,58.97,58.83,58.92,120137.0,57.3952,57.4732,57.3368,57.4245,120137.0
2018-07-26 09:45:00,58.94,59.22,58.94,59.15,23789.0,57.444,57.7169,57.444,57.6486,23789.0
2018-07-26 09:50:00,59.17,59.22,59.08,59.16,16240.0,57.6681,57.7169,57.5804,57.6584,16240.0
2018-07-26 09:55:00,59.17,59.3,59.13,59.2,14251.0,57.6681,57.7948,57.6292,57.6974,14251.0
2018-07-26 10:00:00,59.17,59.2,59.08,59.09,27460.0,57.6681,57.6974,57.5804,57.5902,27460.0
2018-07-26 10:05:00,59.09,59.13,59.04,59.12,66260.0,57.5902,57.6292,57.5414,57.6194,66260.0
2018-07-26 10:10:00,59.12,59.35,59.12,59.35,47447.0,57.6194,57.8436,57.6194,57.8436,47447.0
2018-07-26 10:15:00,59.38,59.38,59.26,59.38,146666.0,57.8728,57.8728,57.7559,57.8728,146666.0
2018-07-26 10:20:00,59.38,59.41,59.31,59.39,39411.0,57.8728,57.902,57.8046,57.8826,39411.0
2018-07-26 10:25:00,59.37,59.43,59.35,59.37,13494.0,57.8631,57.9215,57.8436,57.8631,13494.0
2018-07-26 10:30:00,59.38,59.38,59.25,59.27,13646.0,57.8728,57.8728,57.7461,57.7656,13646.0
2018-07-26 10:35:00,59.27,59.39,59.24,59.39,21264.0,57.7656,57.8826,57.7364,57.8826,21264.0
2018-07-26 10:40:00,59.37,59.38,59.23,59.29,9690.0,57.8631,57.8728,57.7266,57.7851,9690.0
2018-07-26 10:45:00,59.29,59.39,59.28,59.35,31026.0,57.7851,57.8826,57.7753,57.8436,31026.0
2018-07-26 10:50:00,59.34,59.5,59.34,59.47,20039.0,57.8338,57.9898,57.8338,57.9605,20039.0
2018-07-26 10:55:00,59.46,59.61,59.46,59.59,18414.0,57.9508,58.097,57.9508,58.0775,18414.0
2018-07-26 11:00:00,59.61,59.61,59.52,59.55,6037.0,58.097,58.097,58.0093,58.0385,6037.0
2018-07-26 11:05:00,59.54,59.62,59.52,59.62,8674.0,58.0287,58.1067,58.0093,58.1067,8674.0
2018-07-26 11:10:00,59.6,59.61,59.52,59.57,10667.0,58.0872,58.097,58.0093,58.058,10667.0
2018-07-26 11:15:00,59.57,59.63,59.56,59.62,7008.0,58.058,58.1165,58.0482,58.1067,7008.0
2018-07-26 11:20:00,59.62,59.63,59.54,59.58,85491.0,58.1067,58.1165,58.0287,58.0677,85491.0
2018-07-26 11:25:00,59.58,59.64,59.54,59.64,41441.0,58.0677,58.1262,58.0287,58.1262,41441.0
2018-07-26 11:30:00,59.64,59.69,59.6,59.6,13650.0,58.1262,58.1749,58.0872,58.0872,13650.0
2018-07-26 11:35:00,59.61,59.62,59.59,59.6,9674.0,58.097,58.1067,58.0775,58.0872,9674.0
2018-07-26 11:40:00,59.59,59.6,59.54,59.55,24364.0,58.0775,58.0872,58.0287,58.0385,24364.0
2018-07-26 11:45:00,59.55,59.55,59.5,59.51,8620.0,58.0385,58.0385,57.9898,57.9995,8620.0
2018-07-26 11:50:00,59.51,59.51,59.41,59.44,6899.0,57.9995,57.9995,57.902,57.9313,6899.0
2018-07-26 11:55:00,59.44,59.45,59.41,59.45,22439.0,57.9313,57.941,57.902,57.941,22439.0
2018-07-26 12:00:00,59.43,59.46,59.42,59.45,5592.0,57.9215,57.9508,57.9118,57.941,5592.0
2018-07-26 12:05:00,59.44,59.45,59.39,59.39,5500.0,57.9313,57.941,57.8826,57.8826,5500.0
2018-07-26 12:10:00,59.38,59.39,59.36,59.37,5969.0,57.8728,57.8826,57.8533,57.8631,5969.0
2018-07-26 12:15:00,59.37,59.4,59.32,59.33,16836.0,57.8631,57.8923,57.8143,57.8241,16836.0
2018-07-26 12:20:00,59.34,59.36,59.31,59.35,8972.0,57.8338,57.8533,57.8046,57.8436,8972.0
2018-07-26 12:25:00,59.34,59.41,59.33,59.36,29617.0,57.8338,57.902,57.8241,57.8533,29617.0
2018-07-26 12:30:00,59.36,59.39,59.33,59.34,12431.0,57.8533,57.8826,57.8241,57.8338,12431.0
2018-07-26 12:35:00,59.34,59.34,59.31,59.32,13053.0,57.8338,57.8338,57.8046,57.8143,13053.0
2018-07-26 12:40:00,59.31,59.32,59.21,59.23,5484.0,57.8046,57.8143,57.7071,57.7266,5484.0
2018-07-26 12:45:00,59.23,59.33,59.21,59.25,26447.0,57.7266,57.8241,57.7071,57.7461,26447.0
2018-07-26 12:50:00,59.29,59.29,59.19,59.21,7054.0,57.7851,57.7851,57.6876,57.7071,7054.0
2018-07-26 12:55:00,59.22,59.27,59.22,59.26,6270.0,57.7169,57.7656,57.7169,57.7559,6270.0
2018-07-26 13:00:00,59.26,59.29,59.24,59.24,12093.0,57.7559,57.7851,57.7364,57.7364,12093.0
2018-07-26 13:05:00,59.24,59.26,59.22,59.26,9381.0,57.7364,57.7559,57.7169,57.7559,9381.0
2018-07-26 13:10:00,59.26,59.29,59.24,59.29,6138.0,57.7559,57.7851,57.7364,57.7851,6138.0
2018-07-26 13:15:00,59.29,59.31,59.29,59.3,3200.0,57.7851,57.8046,57.7851,57.7948,3200.0
2018-07-26 13:20:00,59.29,59.3,59.28,59.3,1900.0,57.7851,57.7948,57.7753,57.7948,1900.0
2018-07-26 13:25:00,59.31,59.31,59.29,59.3,3133.0,57.8046,57.8046,57.7851,57.7948,3133.0
2018-07-26 13:30:00,59.3,59.3,59.24,59.25,8455.0,57.7948,57.7948,57.7364,57.7461,8455.0
2018-07-26 13:35:00,59.24,59.24,59.2,59.2,8434.0,57.7364,57.7364,57.6974,57.6974,8434.0
2018-07-26 13:40:00,59.2,59.25,59.19,59.24,10000.0,57.6974,57.7461,57.6876,57.7364,10000.0
2018-07-26 13:45:00,59.24,59.26,59.23,59.26,55712.0,57.7364,57.7559,57.7266,57.7559,55712.0
2018-07-26 13:50:00,59.26,59.33,59.26,59.3,8140.0,57.7559,57.8241,57.7559,57.7948,8140.0
2018-07-26 13:55:00,59.29,59.34,59.28,59.32,4442.0,57.7851,57.8338,57.7753,57.8143,4442.0
2018-07-26 14:00:00,59.32,59.37,59.31,59.37,63083.0,57.8143,57.8631,57.8046,57.8631,63083.0
2018-07-26 14:05:00,59.38,59.43,59.38,59.42,14147.0,57.8728,57.9215,57.8728,57.9118,14147.0
2018-07-26 14:10:00,59.42,59.47,59.41,59.47,5494.0,57.9118,57.9605,57.902,57.9605,5494.0
2018-07-26 14:15:00,59.47,59.49,59.46,59.46,4361.0,57.9605,57.98,57.9508,57.9508,4361.0
2018-07-26 14:20:00,59.45,59.49,59.45,59.47,3720.0,57.941,57.98,57.941,57.9605,3720.0
2018-07-26 14:25:00,59.47,59.55,59.46,59.55,16694.0,57.9605,58.0385,57.9508,58.0385,16694.0
2018-07-26 14:30:00,59.55,59.55,59.48,59.51,40842.0,58.0385,58.0385,57.9703,57.9995,40842.0
2018-07-26 14:35:00,59.51,59.52,59.49,59.49,5526.0,57.9995,58.0093,57.98,57.98,5526.0
2018-07-26 14:40:00,59.5,59.5,59.47,59.48,9255.0,57.9898,57.9898,57.9605,57.9703,9255.0
2018-07-26 14:45:00,59.48,59.49,59.47,59.47,4020.0,57.9703,57.98,57.9605,57.9605,4020.0
2018-07-26 14:50:00,59.47,59.48,59.39,59.42,33248.0,57.9605,57.9703,57.8826,57.9118,33248.0
2018-07-26 14:55:00,59.41,59.43,59.38,59.38,44407.0,57.902,57.9215,57.8728,57.8728,44407.0
2018-07-26 15:00:00,59.38,59.39,59.37,59.37,6975.0,57.8728,57.8826,57.8631,57.8631,6975.0
2018-07-26 15:05:00,59.37,59.38,59.32,59.34,16897.0,57.8631,57.8728,57.8143,57.8338,16897.0
2018-07-26 15:10:00,59.35,59.41,59.34,59.41,29565.0,57.8436,57.902,57.8338,57.902,29565.0
2018-07-26 15:15:00,59.4,59.43,59.34,59.34,26865.0,57.8923,57.9215,57.8338,57.8338,26865.0
2018-07-26 15:20:00,59.35,59.37,59.33,59.37,18805.0,57.8436,57.8631,57.8241,57.8631,18805.0
2018-07-26 15:25:00,59.37,59.4,59.36,59.38,22917.0,57.8631,57.8923,57.8533,57.8728,22917.0
2018-07-26 15:30:00,59.38,59.4,59.35,59.35,46119.0,57.8728,57.8923,57.8436,57.8436,46119.0
2018-07-26 15:35:00,59.34,59.42,59.33,59.42,15131.0,57.8338,57.9118,57.8241,57.9118,15131.0
2018-07-26 15:40:00,59.41,59.47,59.4,59.42,36556.0,57.902,57.9605,57.8923,57.9118,36556.0
2018-07-26 15:45:00,59.42,59.43,59.38,59.41,38906.0,57.9118,57.9215,57.8728,57.902,38906.0
2018-07-26 15:50:00,59.4,59.41,59.3,59.35,73690.0,57.8923,57.902,57.7948,57.8436,73690.0
2018-07-26 15:55:00,59.35,59.35,59.25,59.25,141943.0,57.8436,57.8436,57.7461,57.7461,141943.0
2018-07-27 09:30:00,59.36,59.86,59.36,59.83,42571.0,57.8533,58.3406,57.8533,58.3114,42571.0
2018-07-27 09:35:00,59.85,60.26,59.85,60.26,61514.0,58.3309,58.7305,58.3309,58.7305,61514.0
2018-07-27 09:40:00,60.28,60.38,60.22,60.38,15760.0,58.75,58.8474,58.6915,58.8474,15760.0
2018-07-27 09:45:00,60.32,60.44,60.32,60.43,18439.0,58.7889,58.9059,58.7889,58.8962,18439.0
2018-07-27 09:50:00,60.42,60.46,60.35,60.45,15474.0,58.8864,58.9254,58.8182,58.9156,15474.0
2018-07-27 09:55:00,60.46,60.46,60.25,60.25,15533.0,58.9254,58.9254,58.7207,58.7207,15533.0
2018-07-27 10:00:00,60.24,60.37,60.13,60.35,37522.0,58.711,58.8377,58.6038,58.8182,37522.0
2018-07-27 10:05:00,60.35,60.35,60.21,60.3,6600.0,58.8182,58.8182,58.6817,58.7695,6600.0
2018-07-27 10:10:00,60.32,60.36,60.24,60.25,12780.0,58.7889,58.8279,58.711,58.7207,12780.0
2018-07-27 10:15:00,60.24,60.26,60.06,60.2,65134.0,58.711,58.7305,58.5355,58.672,65134.0
2018-07-27 10:20:00,60.19,60.38,60.17,60.38,22389.0,58.6622,58.8474,58.6428,58.8474,22389.0
2018-07-27 10:25:00,60.36,60.56,60.36,60.44,118322.0,58.8279,59.0229,58.8279,58.9059,118322.0
2018-07-27 10:30:00,60.47,60.48,60.33,60.41,50724.0,58.9351,58.9449,58.7987,58.8767,50724.0
2018-07-27 10:35:00,60.43,60.46,60.3,60.33,27600.0,58.8962,58.9254,58.7695,58.7987,27600.0
2018-07-27 10:40:00,60.34,60.34,60.13,60.22,25808.0,58.8084,58.8084,58.6038,58.6915,25808.0
2018-07-27 10:45:00,60.23,60.23,60.03,60.13,42594.0,58.7012,58.7012,58.5063,58.6038,42594.0
2018-07-27 10:50:00,60.14,60.27,60.14,60.18,17000.0,58.6135,58.7402,58.6135,58.6525,17000.0
2018-07-27 10:55:00,60.19,60.21,60.09,60.12,49472.0,58.6622,58.6817,58.5648,58.594,49472.0
2018-07-27 11:00:00,60.12,60.12,59.97,60.0,20677.0,58.594,58.594,58.4478,58.4771,20677.0
2018-07-27 11:05:00,60.0,60.0,59.9,59.92,10660.0,58.4771,58.4771,58.3796,58.3991,10660.0
2018-07-27 11:10:00,59.92,59.97,59.86,59.87,30129.0,58.3991,58.4478,58.3406,58.3504,30129.0
2018-07-27 11:15:00,59.89,59.9,59.83,59.87,9859.0,58.3699,58.3796,58.3114,58.3504,9859.0
2018-07-27 11:20:00,59.88,59.96,59.87,59.95,13335.0,58.3601,58.4381,58.3504,58.4283,13335.0
2018-07-27 11:25:00,59.95,59.95,59.88,59.89,18894.0,58.4283,58.4283,58.3601,58.3699,18894.0
2018-07-27 11:30:00,59.89,59.95,59.87,59.95,22079.0,58.3699,58.4283,58.3504,58.4283,22079.0
2018-07-27 11:35:00,59.94,60.02,59.91,60.01,17252.0,58.4186,58.4966,58.3894,58.4868,17252.0
2018-07-27 11:40:00,60.01,60.06,60.0,60.04,14884.0,58.4868,58.5355,58.4771,58.5161,14884.0
2018-07-27 11:45:00,60.04,60.1,59.97,59.97,31763.0,58.5161,58.5745,58.4478,58.4478,31763.0
2018-07-27 11:50:00,59.98,60.11,59.98,60.09,24330.0,58.4576,58.5843,58.4576,58.5648,24330.0
2018-07-27 11:55:00,60.09,60.11,59.98,60.01,12094.0,58.5648,58.5843,58.4576,58.4868,12094.0
2018-07-27 12:00:00,60.0,60.0,59.78,59.84,40316.0,58.4771,58.4771,58.2627,58.3211,40316.0
2018-07-27 12:05:00,59.83,59.83,59.63,59.65,47087.0,58.3114,58.3114,58.1165,58.136,47087.0
2018-07-27 12:10:00,59.65,59.78,59.64,59.7,13901.0,58.136,58.2627,58.1262,58.1847,13901.0
2018-07-27 12:15:00,59.71,59.83,59.7,59.82,18365.0,58.1944,58.3114,58.1847,58.3016,18365.0
2018-07-27 12:20:00,59.81,59.92,59.81,59.85,16150.0,58.2919,58.3991,58.2919,58.3309,16150.0
2018-07-27 12:25:00,59.85,59.86,59.72,59.74,18829.0,58.3309,58.3406,58.2042,58.2237,18829.0
2018-07-27 12:30:00,59.74,59.76,59.67,59.67,10310.0,58.2237,58.2432,58.1554,58.1554,10310.0
2018-07-27 12:35:00,59.66,59.71,59.52,59.52,30991.0,58.1457,58.1944,58.0093,58.0093,30991.0
2018-07-27 12:40:00,59.51,59.54,59.48,59.51,23024.0,57.9995,58.0287,57.9703,57.9995,23024.0
2018-07-27 12:45:00,59.5,59.58,59.47,59.5,11200.0,57.9898,58.0677,57.9605,57.9898,11200.0
2018-07-27 12:50:00,59.49,59.56,59.47,59.52,35384.0,57.98,58.0482,57.9605,58.0093,35384.0
2018-07-27 12:55:00,59.53,59.53,59.42,59.43,15177.0,58.019,58.019,57.9118,57.9215,15177.0
2018-07-27 13:00:00,59.42,59.42,59.18,59.3,30303.0,57.9118,57.9118,57.6779,57.7948,30303.0
2018-07-27 13:05:00,59.29,59.38,59.22,59.26,16920.0,57.7851,57.8728,57.7169,57.7559,16920.0
2018-07-27 13:10:00,59.25,59.29,59.19,59.25,10489.0,57.7461,57.7851,57.6876,57.7461,10489.0
2018-07-27 13:15:00,59.26,59.32,59.22,59.31,10925.0,57.7559,57.8143,57.7169,57.8046,10925.0
2018-07-27 13:20:00,59.32,59.33,59.27,59.3,5850.0,57.8143,57.8241,57.7656,57.7948,5850.0
2018-07-27 13:25:00,59.32,59.33,59.26,59.29,7120.0,57.8143,57.8241,57.7559,57.7851,7120.0
2018-07-27 13:30:00,59.28,59.33,59.21,59.29,13320.0,57.7753,57.8241,57.7071,57.7851,13320.0
2018-07-27 13:35:00,59.29,59.37,59.29,59.37,25411.0,57.7851,57.8631,57.7851,57.8631,25411.0
2018-07-27 13:40:00,59.38,59.38,59.3,59.31,8974.0,57.8728,57.8728,57.7948,57.8046,8974.0
2018-07-27 13:45:00,59.32,59.38,59.31,59.38,12144.0,57.8143,57.8728,57.8046,57.8728,12144.0
2018-07-27 13:50:00,59.38,59.38,59.32,59.32,13557.0,57.8728,57.8728,57.8143,57.8143,13557.0
2018-07-27 13:55:00,59.33,59.39,59.31,59.38,7200.0,57.8241,57.8826,57.8046,57.8728,7200.0
2018-07-27 14:00:00,59.37,59.4,59.35,59.36,9418.0,57.8631,57.8923,57.8436,57.8533,9418.0
2018-07-27 14:05:00,59.37,59.38,59.34,59.36,8500.0,57.8631,57.8728,57.8338,57.8533,8500.0
2018-07-27 14:10:00,59.36,59.4,59.34,59.34,5660.0,57.8533,57.8923,57.8338,57.8338,5660.0
2018-07-27 14:15:00,59.33,59.36,59.3,59.3,7651.0,57.8241,57.8533,57.7948,57.7948,7651.0
2018-07-27 14:20:00,59.31,59.34,59.3,59.32,12531.0,57.8046,57.8338,57.7948,57.8143,12531.0
2018-07-27 14:25:00,59.31,59.33,59.3,59.33,8648.0,57.8046,57.8241,57.7948,57.8241,8648.0
2018-07-27 14:30:00,59.32,59.39,59.3,59.37,13866.0,57.8143,57.8826,57.7948,57.8631,13866.0
2018-07-27 14:35:00,59.37,59.37,59.3,59.3,8236.0,57.8631,57.8631,57.7948,57.7948,8236.0
2018-07-27 14:40:00,59.31,59.37,59.29,59.3,9874.0,57.8046,57.8631,57.7851,57.7948,9874.0
2018-07-27 14:45:00,59.31,59.35,59.3,59.3,6258.0,57.8046,57.8436,57.7948,57.7948,6258.0
2018-07-27 14:50:00,59.31,59.44,59.31,59.44,18273.0,57.8046,57.9313,57.8046,57.9313,18273.0
2018-07-27 14:55:00,59.44,59.46,59.42,59.42,6183.0,57.9313,57.9508,57.9118,57.9118,6183.0
2018-07-27 15:00:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:05:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:10:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:15:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:20:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:25:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:30:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:35:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:40:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:45:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:50:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:55:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-30 09:30:00,59.39,60.63,59.39,60.62,91504.0,57.8826,59.0911,57.8826,59.0813,91504.0
2018-07-30 09:35:00,60.52,60.52,60.0,60.16,57027.0,58.9839,58.9839,58.4771,58.633,57027.0
2018-07-30 09:40:00,60.11,60.39,59.86,59.9,85972.0,58.5843,58.8572,58.3406,58.3796,85972.0
2018-07-30 09:45:00,59.89,59.93,59.63,59.67,22413.0,58.3699,58.4088,58.1165,58.1554,22413.0
2018-07-30 09:50:00,59.68,59.97,59.68,59.95,16878.0,58.1652,58.4478,58.1652,58.4283,16878.0
2018-07-30 09:55:00,59.95,60.17,59.84,60.17,23065.0,58.4283,58.6428,58.3211,58.6428,23065.0
2018-07-30 10:00:00,60.09,60.13,59.85,59.86,38971.0,58.5648,58.6038,58.3309,58.3406,38971.0
2018-07-30 10:05:00,59.86,60.07,59.78,59.96,30653.0,58.3406,58.5453,58.2627,58.4381,30653.0
2018-07-30 10:10:00,59.95,59.97,59.82,59.82,54960.0,58.4283,58.4478,58.3016,58.3016,54960.0
2018-07-30 10:15:00,59.8,60.0,59.8,59.9,39033.0,58.2821,58.4771,58.2821,58.3796,39033.0
2018-07-30 10:20:00,59.91,59.93,59.77,59.85,22955.0,58.3894,58.4088,58.2529,58.3309,22955.0
2018-07-30 10:25:00,59.86,60.09,59.84,60.07,32680.0,58.3406,58.5648,58.3211,58.5453,32680.0
2018-07-30 10:30:00,60.05,60.13,59.94,59.97,24864.0,58.5258,58.6038,58.4186,58.4478,24864.0
2018-07-30 10:35:00,59.95,59.96,59.83,59.93,32900.0,58.4283,58.4381,58.3114,58.4088,32900.0
2018-07-30 10:40:00,59.94,60.04,59.9,60.01,34004.0,58.4186,58.5161,58.3796,58.4868,34004.0
2018-07-30 10:45:00,60.01,60.01,59.89,59.89,20426.0,58.4868,58.4868,58.3699,58.3699,20426.0
2018-07-30 10:50:00,59.9,59.91,59.75,59.79,15172.0,58.3796,58.3894,58.2334,58.2724,15172.0
2018-07-30 10:55:00,59.78,59.78,59.63,59.65,20972.0,58.2627,58.2627,58.1165,58.136,20972.0
2018-07-30 11:00:00,59.66,59.8,59.64,59.74,13326.0,58.1457,58.2821,58.1262,58.2237,13326.0
2018-07-30 11:05:00,59.76,59.99,59.76,59.98,13100.0,58.2432,58.4673,58.2432,58.4576,13100.0
2018-07-30 11:10:00,59.98,60.03,59.9,59.95,19874.0,58.4576,58.5063,58.3796,58.4283,19874.0
2018-07-30 11:15:00,59.96,60.02,59.9,59.92,13419.0,58.4381,58.4966,58.3796,58.3991,13419.0
2018-07-30 11:20:00,59.92,59.95,59.89,59.91,8383.0,58.3991,58.4283,58.3699,58.3894,8383.0
2018-07-30 11:25:00,59.91,60.02,59.91,59.94,10400.0,58.3894,58.4966,58.3894,58.4186,10400.0
2018-07-30 11:30:00,59.94,60.0,59.93,59.94,7589.0,58.4186,58.4771,58.4088,58.4186,7589.0
2018-07-30 11:35:00,59.94,59.95,59.87,59.88,11639.0,58.4186,58.4283,58.3504,58.3601,11639.0
2018-07-30 11:40:00,59.86,59.91,59.82,59.85,8296.0,58.3406,58.3894,58.3016,58.3309,8296.0
2018-07-30 11:45:00,59.87,59.9,59.82,59.85,7229.0,58.3504,58.3796,58.3016,58.3309,7229.0
2018-07-30 11:50:00,59.85,59.91,59.84,59.91,8258.0,58.3309,58.3894,58.3211,58.3894,8258.0
2018-07-30 11:55:00,59.89,60.01,59.89,59.94,11036.0,58.3699,58.4868,58.3699,58.4186,11036.0
2018-07-30 12:00:00,59.93,59.93,59.86,59.86,5188.0,58.4088,58.4088,58.3406,58.3406,5188.0
2018-07-30 12:05:00,59.86,59.86,59.79,59.81,7579.0,58.3406,58.3406,58.2724,58.2919,7579.0
2018-07-30 12:10:00,59.81,59.81,59.72,59.76,13524.0,58.2919,58.2919,58.2042,58.2432,13524.0
2018-07-30 12:15:00,59.75,59.78,59.73,59.73,14725.0,58.2334,58.2627,58.2139,58.2139,14725.0
2018-07-30 12:20:00,59.73,59.75,59.68,59.75,6564.0,58.2139,58.2334,58.1652,58.2334,6564.0
2018-07-30 12:25:00,59.76,59.76,59.71,59.74,6724.0,58.2432,58.2432,58.1944,58.2237,6724.0
2018-07-30 12:30:00,59.75,59.76,59.71,59.71,9824.0,58.2334,58.2432,58.1944,58.1944,9824.0
2018-07-30 12:35:00,59.72,59.74,59.69,59.74,11030.0,58.2042,58.2237,58.1749,58.2237,11030.0
2018-07-30 12:40:00,59.74,59.75,59.69,59.74,11832.0,58.2237,58.2334,58.1749,58.2237,11832.0
2018-07-30 12:45:00,59.74,59.75,59.68,59.68,8227.0,58.2237,58.2334,58.1652,58.1652,8227.0
2018-07-30 12:50:00,59.68,59.73,59.65,59.72,6700.0,58.1652,58.2139,58.136,58.2042,6700.0
2018-07-30 12:55:00,59.73,59.78,59.73,59.77,6266.0,58.2139,58.2627,58.2139,58.2529,6266.0
2018-07-30 13:00:00,59.78,59.78,59.72,59.72,6185.0,58.2627,58.2627,58.2042,58.2042,6185.0
2018-07-30 13:05:00,59.71,59.73,59.67,59.7,9800.0,58.1944,58.2139,58.1554,58.1847,9800.0
2018-07-30 13:10:00,59.7,59.73,59.69,59.72,9531.0,58.1847,58.2139,58.1749,58.2042,9531.0
2018-07-30 13:15:00,59.71,59.72,59.63,59.64,10364.0,58.1944,58.2042,58.1165,58.1262,10364.0
2018-07-30 13:20:00,59.64,59.69,59.63,59.67,8635.0,58.1262,58.1749,58.1165,58.1554,8635.0
2018-07-30 13:25:00,59.66,59.66,59.55,59.57,17624.0,58.1457,58.1457,58.0385,58.058,17624.0
2018-07-30 13:30:00,59.57,59.58,59.49,59.49,16930.0,58.058,58.0677,57.98,57.98,16930.0
2018-07-30 13:35:00,59.49,59.54,59.43,59.53,19141.0,57.98,58.0287,57.9215,58.019,19141.0
2018-07-30 13:40:00,59.53,59.56,59.5,59.53,17688.0,58.019,58.0482,57.9898,58.019,17688.0
2018-07-30 13:45:00,59.53,59.53,59.49,59.51,11119.0,58.019,58.019,57.98,57.9995,11119.0
2018-07-30 13:50:00,59.51,59.56,59.51,59.54,18070.0,57.9995,58.0482,57.9995,58.0287,18070.0
2018-07-30 13:55:00,59.54,59.62,59.54,59.62,10120.0,58.0287,58.1067,58.0287,58.1067,10120.0
2018-07-30 14:00:00,59.62,59.62,59.57,59.59,10664.0,58.1067,58.1067,58.058,58.0775,10664.0
2018-07-30 14:05:00,59.58,59.59,59.54,59.56,8818.0,58.0677,58.0775,58.0287,58.0482,8818.0
2018-07-30 14:10:00,59.56,59.64,59.55,59.64,12505.0,58.0482,58.1262,58.0385,58.1262,12505.0
2018-07-30 14:15:00,59.64,59.71,59.63,59.69,58900.0,58.1262,58.1944,58.1165,58.1749,58900.0
2018-07-30 14:20:00,59.69,59.7,59.64,59.65,21530.0,58.1749,58.1847,58.1262,58.136,21530.0
2018-07-30 14:25:00,59.65,59.65,59.6,59.6,13996.0,58.136,58.136,58.0872,58.0872,13996.0
2018-07-30 14:30:00,59.6,59.62,59.59,59.6,12088.0,58.0872,58.1067,58.0775,58.0872,12088.0
2018-07-30 14:35:00,59.6,59.66,59.55,59.55,18810.0,58.0872,58.1457,58.0385,58.0385,18810.0
2018-07-30 14:40:00,59.55,59.55,59.49,59.55,11488.0,58.0385,58.0385,57.98,58.0385,11488.0
2018-07-30 14:45:00,59.55,59.56,59.51,59.51,8976.0,58.0385,58.0482,57.9995,57.9995,8976.0
2018-07-30 14:50:00,59.52,59.57,59.51,59.53,8393.0,58.0093,58.058,57.9995,58.019,8393.0
2018-07-30 14:55:00,59.52,59.59,59.52,59.59,14973.0,58.0093,58.0775,58.0093,58.0775,14973.0
2018-07-30 15:00:00,59.59,59.59,59.53,59.54,7059.0,58.0775,58.0775,58.019,58.0287,7059.0
2018-07-30 15:05:00,59.55,59.58,59.52,59.53,13881.0,58.0385,58.0677,58.0093,58.019,13881.0
2018-07-30 15:10:00,59.53,59.56,59.5,59.54,15989.0,58.019,58.0482,57.9898,58.0287,15989.0
2018-07-30 15:15:00,59.54,59.56,59.53,59.53,12035.0,58.0287,58.0482,58.019,58.019,12035.0
2018-07-30 15:20:00,59.51,59.54,59.49,59.49,16260.0,57.9995,58.0287,57.98,57.98,16260.0
2018-07-30 15:25:00,59.48,59.51,59.46,59.48,13462.0,57.9703,57.9995,57.9508,57.9703,13462.0
2018-07-30 15:30:00,59.47,59.55,59.46,59.55,18724.0,57.9605,58.0385,57.9508,58.0385,18724.0
2018-07-30 15:35:00,59.55,59.58,59.5,59.53,28959.0,58.0385,58.0677,57.9898,58.019,28959.0
2018-07-30 15:40:00,59.52,59.53,59.5,59.53,34422.0,58.0093,58.019,57.9898,58.019,34422.0
2018-07-30 15:45:00,59.52,59.53,59.48,59.52,50153.0,58.0093,58.019,57.9703,58.0093,50153.0
2018-07-30 15:50:00,59.52,59.78,59.51,59.75,92323.0,58.0093,58.2627,57.9995,58.2334,92323.0
2018-07-30 15:55:00,59.74,59.75,59.69,59.72,149914.0,58.2237,58.2334,58.1749,58.2042,149914.0
2018-07-31 09:30:00,59.76,60.01,59.62,59.93,40760.0,58.2432,58.4868,58.1067,58.4088,40760.0
2018-07-31 09:35:00,59.92,59.96,59.8,59.92,35797.0,58.3991,58.4381,58.2821,58.3991,35797.0
2018-07-31 09:40:00,59.92,60.0,59.75,59.83,30273.0,58.3991,58.4771,58.2334,58.3114,30273.0
2018-07-31 09:45:00,59.8,59.8,59.66,59.69,18882.0,58.2821,58.2821,58.1457,58.1749,18882.0
2018-07-31 09:50:00,59.69,59.72,59.66,59.67,12394.0,58.1749,58.2042,58.1457,58.1554,12394.0
2018-07-31 09:55:00,59.62,59.62,59.46,59.46,29224.0,58.1067,58.1067,57.9508,57.9508,29224.0
2018-07-31 10:00:00,59.47,59.5,59.45,59.49,12400.0,57.9605,57.9898,57.941,57.98,12400.0
2018-07-31 10:05:00,59.49,59.55,59.48,59.55,29223.0,57.98,58.0385,57.9703,58.0385,29223.0
2018-07-31 10:10:00,59.56,59.67,59.55,59.63,10100.0,58.0482,58.1554,58.0385,58.1165,10100.0
2018-07-31 10:15:00,59.61,59.63,59.55,59.56,8344.0,58.097,58.1165,58.0385,58.0482,8344.0
2018-07-31 10:20:00,59.57,59.63,59.54,59.55,19939.0,58.058,58.1165,58.0287,58.0385,19939.0
2018-07-31 10:25:00,59.57,59.62,59.53,59.56,10090.0,58.058,58.1067,58.019,58.0482,10090.0
2018-07-31 10:30:00,59.57,59.58,59.48,59.53,8202.0,58.058,58.0677,57.9703,58.019,8202.0
2018-07-31 10:35:00,59.52,59.52,59.41,59.41,6934.0,58.0093,58.0093,57.902,57.902,6934.0
2018-07-31 10:40:00,59.4,59.48,59.37,59.48,19783.0,57.8923,57.9703,57.8631,57.9703,19783.0
2018-07-31 10:45:00,59.48,59.49,59.43,59.48,12956.0,57.9703,57.98,57.9215,57.9703,12956.0
2018-07-31 10:50:00,59.49,59.62,59.47,59.59,17293.0,57.98,58.1067,57.9605,58.0775,17293.0
2018-07-31 10:55:00,59.59,59.62,59.47,59.53,23140.0,58.0775,58.1067,57.9605,58.019,23140.0
2018-07-31 11:00:00,59.52,59.56,59.43,59.45,17657.0,58.0093,58.0482,57.9215,57.941,17657.0
2018-07-31 11:05:00,59.44,59.46,59.42,59.46,11765.0,57.9313,57.9508,57.9118,57.9508,11765.0
2018-07-31 11:10:00,59.47,59.49,59.44,59.49,11541.0,57.9605,57.98,57.9313,57.98,11541.0
2018-07-31 11:15:00,59.52,59.52,59.47,59.51,9300.0,58.0093,58.0093,57.9605,57.9995,9300.0
2018-07-31 11:20:00,59.51,59.52,59.48,59.49,8961.0,57.9995,58.0093,57.9703,57.98,8961.0
2018-07-31 11:25:00,59.49,59.52,59.48,59.52,15500.0,57.98,58.0093,57.9703,58.0093,15500.0
2018-07-31 11:30:00,59.52,59.56,59.47,59.55,19503.0,58.0093,58.0482,57.9605,58.0385,19503.0
2018-07-31 11:35:00,59.56,59.68,59.56,59.68,7905.0,58.0482,58.1652,58.0482,58.1652,7905.0
2018-07-31 11:40:00,59.68,59.69,59.63,59.68,23807.0,58.1652,58.1749,58.1165,58.1652,23807.0
2018-07-31 11:45:00,59.7,59.76,59.68,59.71,23663.0,58.1847,58.2432,58.1652,58.1944,23663.0
2018-07-31 11:50:00,59.71,59.73,59.68,59.73,11177.0,58.1944,58.2139,58.1652,58.2139,11177.0
2018-07-31 11:55:00,59.74,59.78,59.72,59.77,11062.0,58.2237,58.2627,58.2042,58.2529,11062.0
2018-07-31 12:00:00,59.77,59.78,59.74,59.76,19924.0,58.2529,58.2627,58.2237,58.2432,19924.0
2018-07-31 12:05:00,59.76,59.85,59.76,59.83,12430.0,58.2432,58.3309,58.2432,58.3114,12430.0
2018-07-31 12:10:00,59.82,59.82,59.78,59.81,23610.0,58.3016,58.3016,58.2627,58.2919,23610.0
2018-07-31 12:15:00,59.8,59.84,59.78,59.84,19605.0,58.2821,58.3211,58.2627,58.3211,19605.0
2018-07-31 12:20:00,59.85,59.97,59.83,59.96,28157.0,58.3309,58.4478,58.3114,58.4381,28157.0
2018-07-31 12:25:00,59.97,60.0,59.96,60.0,10918.0,58.4478,58.4771,58.4381,58.4771,10918.0
2018-07-31 12:30:00,59.99,60.09,59.99,60.09,10567.0,58.4673,58.5648,58.4673,58.5648,10567.0
2018-07-31 12:35:00,60.09,60.09,59.99,60.0,26147.0,58.5648,58.5648,58.4673,58.4771,26147.0
2018-07-31 12:40:00,60.0,60.06,59.99,60.02,106208.0,58.4771,58.5355,58.4673,58.4966,106208.0
2018-07-31 12:45:00,60.02,60.06,60.0,60.06,9859.0,58.4966,58.5355,58.4771,58.5355,9859.0
2018-07-31 12:50:00,60.07,60.08,59.92,59.93,15334.0,58.5453,58.555,58.3991,58.4088,15334.0
2018-07-31 12:55:00,59.93,59.97,59.92,59.97,11269.0,58.4088,58.4478,58.3991,58.4478,11269.0
2018-07-31 13:00:00,59.96,59.99,59.93,59.98,17736.0,58.4381,58.4673,58.4088,58.4576,17736.0
2018-07-31 13:05:00,59.99,60.08,59.97,60.07,19244.0,58.4673,58.555,58.4478,58.5453,19244.0
2018-07-31 13:10:00,60.07,60.07,59.98,59.98,19496.0,58.5453,58.5453,58.4576,58.4576,19496.0
2018-07-31 13:15:00,59.98,60.01,59.98,59.98,6458.0,58.4576,58.4868,58.4576,58.4576,6458.0
2018-07-31 13:20:00,59.97,59.98,59.95,59.96,8657.0,58.4478,58.4576,58.4283,58.4381,8657.0
2018-07-31 13:25:00,59.96,59.97,59.88,59.88,13042.0,58.4381,58.4478,58.3601,58.3601,13042.0
2018-07-31 13:30:00,59.87,59.88,59.83,59.85,14455.0,58.3504,58.3601,58.3114,58.3309,14455.0
2018-07-31 13:35:00,59.84,59.87,59.8,59.82,18259.0,58.3211,58.3504,58.2821,58.3016,18259.0
2018-07-31 13:40:00,59.81,59.82,59.78,59.78,6712.0,58.2919,58.3016,58.2627,58.2627,6712.0
2018-07-31 13:45:00,59.78,59.78,59.69,59.7,13363.0,58.2627,58.2627,58.1749,58.1847,13363.0
2018-07-31 13:50:00,59.7,59.73,59.7,59.72,5694.0,58.1847,58.2139,58.1847,58.2042,5694.0
2018-07-31 13:55:00,59.72,59.73,59.71,59.73,4044.0,58.2042,58.2139,58.1944,58.2139,4044.0
2018-07-31 14:00:00,59.73,59.75,59.71,59.72,13800.0,58.2139,58.2334,58.1944,58.2042,13800.0
2018-07-31 14:05:00,59.71,59.71,59.65,59.69,8967.0,58.1944,58.1944,58.136,58.1749,8967.0
2018-07-31 14:10:00,59.69,59.7,59.68,59.68,5669.0,58.1749,58.1847,58.1652,58.1652,5669.0
2018-07-31 14:15:00,59.68,59.7,59.66,59.66,6687.0,58.1652,58.1847,58.1457,58.1457,6687.0
2018-07-31 14:20:00,59.67,59.67,59.65,59.66,9642.0,58.1554,58.1554,58.136,58.1457,9642.0
2018-07-31 14:25:00,59.66,59.7,59.65,59.69,11211.0,58.1457,58.1847,58.136,58.1749,11211.0
2018-07-31 14:30:00,59.68,59.7,59.68,59.7,4218.0,58.1652,58.1847,58.1652,58.1847,4218.0
2018-07-31 14:35:00,59.69,59.74,59.68,59.68,15057.0,58.1749,58.2237,58.1652,58.1652,15057.0
2018-07-31 14:40:00,59.68,59.72,59.66,59.69,19103.0,58.1652,58.2042,58.1457,58.1749,19103.0
2018-07-31 14:45:00,59.7,59.7,59.68,59.69,16456.0,58.1847,58.1847,58.1652,58.1749,16456.0
2018-07-31 14:50:00,59.69,59.71,59.69,59.71,14096.0,58.1749,58.1944,58.1749,58.1944,14096.0
2018-07-31 14:55:00,59.71,59.74,59.69,59.7,16767.0,58.1944,58.2237,58.1749,58.1847,16767.0
2018-07-31 15:00:00,59.69,59.7,59.66,59.68,21631.0,58.1749,58.1847,58.1457,58.1652,21631.0
2018-07-31 15:05:00,59.68,59.7,59.66,59.69,14275.0,58.1652,58.1847,58.1457,58.1749,14275.0
2018-07-31 15:10:00,59.68,59.72,59.68,59.69,12060.0,58.1652,58.2042,58.1652,58.1749,12060.0
2018-07-31 15:15:00,59.7,59.71,59.68,59.71,17164.0,58.1847,58.1944,58.1652,58.1944,17164.0
2018-07-31 15:20:00,59.72,59.77,59.7,59.73,25804.0,58.2042,58.2529,58.1847,58.2139,25804.0
2018-07-31 15:25:00,59.73,59.75,59.7,59.72,19997.0,58.2139,58.2334,58.1847,58.2042,19997.0
2018-07-31 15:30:00,59.72,59.74,59.68,59.74,49986.0,58.2042,58.2237,58.1652,58.2237,49986.0
2018-07-31 15:35:00,59.74,59.83,59.73,59.82,72124.0,58.2237,58.3114,58.2139,58.3016,72124.0
2018-07-31 15:40:00,59.82,59.93,59.81,59.87,82588.0,58.3016,58.4088,58.2919,58.3504,82588.0
2018-07-31 15:45:00,59.87,59.89,59.8,59.88,92201.0,58.3504,58.3699,58.2821,58.3601,92201.0
2018-07-31 15:50:00,59.87,59.91,59.83,59.91,100618.0,58.3504,58.3894,58.3114,58.3894,100618.0
2018-07-31 15:55:00,59.91,59.95,59.89,59.9,153877.0,58.3894,58.4283,58.3699,58.3796,153877.0
2018-08-01 09:30:00,59.84,60.03,59.5,59.53,67940.0,58.3211,58.5063,57.9898,58.019,67940.0
2018-08-01 09:35:00,59.57,59.79,59.4,59.55,28374.0,58.058,58.2724,57.8923,58.0385,28374.0
2018-08-01 09:40:00,59.53,59.77,59.51,59.75,48120.0,58.019,58.2529,57.9995,58.2334,48120.0
2018-08-01 09:45:00,59.73,59.95,59.67,59.85,239691.0,58.2139,58.4283,58.1554,58.3309,239691.0
2018-08-01 09:50:00,59.89,59.94,59.49,59.78,36534.0,58.3699,58.4186,57.98,58.2627,36534.0
2018-08-01 09:55:00,59.78,59.94,59.76,59.91,42309.0,58.2627,58.4186,58.2432,58.3894,42309.0
2018-08-01 10:00:00,59.92,59.99,59.75,59.82,17302.0,58.3991,58.4673,58.2334,58.3016,17302.0
2018-08-01 10:05:00,59.83,59.85,59.78,59.84,18020.0,58.3114,58.3309,58.2627,58.3211,18020.0
2018-08-01 10:10:00,59.84,59.9,59.8,59.82,32853.0,58.3211,58.3796,58.2821,58.3016,32853.0
2018-08-01 10:15:00,59.82,60.06,59.82,60.0,79932.0,58.3016,58.5355,58.3016,58.4771,79932.0
2018-08-01 10:20:00,60.01,60.04,59.89,59.92,50198.0,58.4868,58.5161,58.3699,58.3991,50198.0
2018-08-01 10:25:00,59.91,59.95,59.76,59.76,31576.0,58.3894,58.4283,58.2432,58.2432,31576.0
2018-08-01 10:30:00,59.74,59.8,59.65,59.66,10530.0,58.2237,58.2821,58.136,58.1457,10530.0
2018-08-01 10:35:00,59.69,59.71,59.52,59.55,88788.0,58.1749,58.1944,58.0093,58.0385,88788.0
2018-08-01 10:40:00,59.56,59.7,59.55,59.59,18386.0,58.0482,58.1847,58.0385,58.0775,18386.0
2018-08-01 10:45:00,59.59,59.6,59.47,59.52,171971.0,58.0775,58.0872,57.9605,58.0093,171971.0
2018-08-01 10:50:00,59.52,59.53,59.35,59.39,37065.0,58.0093,58.019,57.8436,57.8826,37065.0
2018-08-01 10:55:00,59.4,59.5,59.37,59.41,12214.0,57.8923,57.9898,57.8631,57.902,12214.0
2018-08-01 11:00:00,59.4,59.43,59.33,59.33,25477.0,57.8923,57.9215,57.8241,57.8241,25477.0
2018-08-01 11:05:00,59.35,59.6,59.33,59.58,21200.0,57.8436,58.0872,57.8241,58.0677,21200.0
2018-08-01 11:10:00,59.6,59.6,59.42,59.42,13307.0,58.0872,58.0872,57.9118,57.9118,13307.0
2018-08-01 11:15:00,59.41,59.45,59.37,59.39,13283.0,57.902,57.941,57.8631,57.8826,13283.0
2018-08-01 11:20:00,59.37,59.57,59.37,59.53,10103.0,57.8631,58.058,57.8631,58.019,10103.0
2018-08-01 11:25:00,59.51,59.66,59.47,59.56,41157.0,57.9995,58.1457,57.9605,58.0482,41157.0
2018-08-01 11:30:00,59.56,59.58,59.48,59.58,15990.0,58.0482,58.0677,57.9703,58.0677,15990.0
2018-08-01 11:35:00,59.56,59.84,59.54,59.69,29337.0,58.0482,58.3211,58.0287,58.1749,29337.0
2018-08-01 11:40:00,59.69,59.74,59.67,59.69,13453.0,58.1749,58.2237,58.1554,58.1749,13453.0
2018-08-01 11:45:00,59.68,59.7,59.57,59.67,27124.0,58.1652,58.1847,58.058,58.1554,27124.0
2018-08-01 11:50:00,59.66,59.67,59.47,59.48,27031.0,58.1457,58.1554,57.9605,57.9703,27031.0
2018-08-01 11:55:00,59.46,59.53,59.46,59.47,17840.0,57.9508,58.019,57.9508,57.9605,17840.0
2018-08-01 12:00:00,59.48,59.53,59.39,59.52,28482.0,57.9703,58.019,57.8826,58.0093,28482.0
2018-08-01 12:05:00,59.53,59.62,59.51,59.59,43206.0,58.019,58.1067,57.9995,58.0775,43206.0
2018-08-01 12:10:00,59.59,59.62,59.54,59.58,31348.0,58.0775,58.1067,58.0287,58.0677,31348.0
2018-08-01 12:15:00,59.57,59.6,59.54,59.55,35421.0,58.058,58.0872,58.0287,58.0385,35421.0
2018-08-01 12:20:00,59.54,59.58,59.5,59.52,71289.0,58.0287,58.0677,57.9898,58.0093,71289.0
2018-08-01 12:25:00,59.51,59.58,59.46,59.49,67722.0,57.9995,58.0677,57.9508,57.98,67722.0
2018-08-01 12:30:00,59.48,59.49,59.38,59.38,18899.0,57.9703,57.98,57.8728,57.8728,18899.0
2018-08-01 12:35:00,59.38,59.4,59.34,59.36,13949.0,57.8728,57.8923,57.8338,57.8533,13949.0
2018-08-01 12:40:00,59.35,59.38,59.33,59.36,20402.0,57.8436,57.8728,57.8241,57.8533,20402.0
2018-08-01 12:45:00,59.36,59.55,59.35,59.52,30073.0,57.8533,58.0385,57.8436,58.0093,30073.0
2018-08-01 12:50:00,59.52,59.62,59.52,59.58,26927.0,58.0093,58.1067,58.0093,58.0677,26927.0
2018-08-01 12:55:00,59.57,59.64,59.55,59.58,25077.0,58.058,58.1262,58.0385,58.0677,25077.0
2018-08-01 13:00:00,59.58,59.64,59.54,59.54,29553.0,58.0677,58.1262,58.0287,58.0287,29553.0
2018-08-01 13:05:00,59.54,59.57,59.54,59.56,14744.0,58.0287,58.058,58.0287,58.0482,14744.0
2018-08-01 13:10:00,59.56,59.6,59.55,59.59,17960.0,58.0482,58.0872,58.0385,58.0775,17960.0
2018-08-01 13:15:00,59.6,59.62,59.55,59.55,13900.0,58.0872,58.1067,58.0385,58.0385,13900.0
2018-08-01 13:20:00,59.55,59.58,59.53,59.55,23844.0,58.0385,58.0677,58.019,58.0385,23844.0
2018-08-01 13:25:00,59.55,59.56,59.46,59.49,25068.0,58.0385,58.0482,57.9508,57.98,25068.0
2018-08-01 13:30:00,59.49,59.51,59.48,59.51,16140.0,57.98,57.9995,57.9703,57.9995,16140.0
2018-08-01 13:35:00,59.51,59.6,59.51,59.58,26525.0,57.9995,58.0872,57.9995,58.0677,26525.0
2018-08-01 13:40:00,59.58,59.59,59.54,59.58,18702.0,58.0677,58.0775,58.0287,58.0677,18702.0
2018-08-01 13:45:00,59.58,59.69,59.57,59.68,20787.0,58.0677,58.1749,58.058,58.1652,20787.0
2018-08-01 13:50:00,59.66,59.81,59.66,59.8,57454.0,58.1457,58.2919,58.1457,58.2821,57454.0
2018-08-01 13:55:00,59.79,59.9,59.78,59.82,20725.0,58.2724,58.3796,58.2627,58.3016,20725.0
2018-08-01 14:00:00,59.8,60.05,59.79,59.91,75614.0,58.2821,58.5258,58.2724,58.3894,75614.0
2018-08-01 14:05:00,59.9,59.94,59.74,59.76,135471.0,58.3796,58.4186,58.2237,58.2432,135471.0
2018-08-01 14:10:00,59.73,59.8,59.66,59.74,27200.0,58.2139,58.2821,58.1457,58.2237,27200.0
2018-08-01 14:15:00,59.74,59.81,59.73,59.77,20205.0,58.2237,58.2919,58.2139,58.2529,20205.0
2018-08-01 14:20:00,59.77,59.83,59.76,59.79,16899.0,58.2529,58.3114,58.2432,58.2724,16899.0
2018-08-01 14:25:00,59.78,59.83,59.71,59.77,24818.0,58.2627,58.3114,58.1944,58.2529,24818.0
2018-08-01 14:30:00,59.75,59.77,59.65,59.66,19844.0,58.2334,58.2529,58.136,58.1457,19844.0
2018-08-01 14:35:00,59.65,59.71,59.63,59.65,26290.0,58.136,58.1944,58.1165,58.136,26290.0
2018-08-01 14:40:00,59.63,59.64,59.54,59.58,21225.0,58.1165,58.1262,58.0287,58.0677,21225.0
2018-08-01 14:45:00,59.57,59.57,59.42,59.43,56026.0,58.058,58.058,57.9118,57.9215,56026.0
2018-08-01 14:50:00,59.42,59.51,59.42,59.5,19887.0,57.9118,57.9995,57.9118,57.9898,19887.0
2018-08-01 14:55:00,59.52,59.52,59.46,59.49,18631.0,58.0093,58.0093,57.9508,57.98,18631.0
2018-08-01 15:00:00,59.49,59.51,59.44,59.47,18167.0,57.98,57.9995,57.9313,57.9605,18167.0
2018-08-01 15:05:00,59.47,59.49,59.45,59.47,17220.0,57.9605,57.98,57.941,57.9605,17220.0
2018-08-01 15:10:00,59.47,59.49,59.41,59.41,17790.0,57.9605,57.98,57.902,57.902,17790.0
2018-08-01 15:15:00,59.41,59.41,59.33,59.37,24557.0,57.902,57.902,57.8241,57.8631,24557.0
2018-08-01 15:20:00,59.37,59.41,59.36,59.38,23332.0,57.8631,57.902,57.8533,57.8728,23332.0
2018-08-01 15:25:00,59.38,59.39,59.3,59.32,46214.0,57.8728,57.8826,57.7948,57.8143,46214.0
2018-08-01 15:30:00,59.32,59.37,59.27,59.34,70900.0,57.8143,57.8631,57.7656,57.8338,70900.0
2018-08-01 15:35:00,59.33,59.34,59.23,59.3,56740.0,57.8241,57.8338,57.7266,57.7948,56740.0
2018-08-01 15:40:00,59.29,59.38,59.27,59.33,70751.0,57.7851,57.8728,57.7656,57.8241,70751.0
2018-08-01 15:45:00,59.32,59.36,59.21,59.21,84023.0,57.8143,57.8533,57.7071,57.7071,84023.0
2018-08-01 15:50:00,59.21,59.24,59.2,59.2,130519.0,57.7071,57.7364,57.6974,57.6974,130519.0
2018-08-01 15:55:00,59.21,59.38,59.03,59.23,319584.0,57.7071,57.8728,57.5317,57.7266,319584.0
2018-08-02 09:30:00,61.0,61.34,59.89,60.87,452622.0,59.4517,59.7831,58.3699,59.325,452622.0
2018-08-02 09:35:00,60.8,61.2,60.4,61.03,183725.0,59.2568,59.6466,58.8669,59.4809,183725.0
2018-08-02 09:40:00,61.03,61.65,61.03,61.21,185796.0,59.4809,60.0852,59.4809,59.6564,185796.0
2018-08-02 09:45:00,61.17,61.21,60.84,61.19,117843.0,59.6174,59.6564,59.2957,59.6369,117843.0
2018-08-02 09:50:00,61.18,61.25,60.86,60.87,86078.0,59.6271,59.6953,59.3152,59.325,86078.0
2018-08-02 09:55:00,60.89,61.39,60.87,61.22,147159.0,59.3445,59.8318,59.325,59.6661,147159.0
2018-08-02 10:00:00,61.28,61.39,60.81,60.97,105211.0,59.7246,59.8318,59.2665,59.4224,105211.0
2018-08-02 10:05:00,60.97,60.98,60.8,60.83,99655.0,59.4224,59.4322,59.2568,59.286,99655.0
2018-08-02 10:10:00,60.81,60.84,60.59,60.76,85998.0,59.2665,59.2957,59.0521,59.2178,85998.0
2018-08-02 10:15:00,60.75,61.01,60.65,60.92,89582.0,59.208,59.4614,59.1106,59.3737,89582.0
2018-08-02 10:20:00,60.9,60.99,60.81,60.93,137901.0,59.3542,59.4419,59.2665,59.3835,137901.0
2018-08-02 10:25:00,60.94,60.96,60.85,60.87,41505.0,59.3932,59.4127,59.3055,59.325,41505.0
2018-08-02 10:30:00,60.87,60.96,60.83,60.85,140735.0,59.325,59.4127,59.286,59.3055,140735.0
2018-08-02 10:35:00,60.86,61.27,60.85,61.2,79813.0,59.3152,59.7148,59.3055,59.6466,79813.0
2018-08-02 10:40:00,61.19,61.2,60.86,60.89,62445.0,59.6369,59.6466,59.3152,59.3445,62445.0
2018-08-02 10:45:00,60.9,61.04,60.85,60.95,133130.0,59.3542,59.4907,59.3055,59.403,133130.0
2018-08-02 10:50:00,60.96,60.98,60.92,60.94,60672.0,59.4127,59.4322,59.3737,59.3932,60672.0
2018-08-02 10:55:00,60.94,60.97,60.88,60.96,66497.0,59.3932,59.4224,59.3347,59.4127,66497.0
2018-08-02 11:00:00,60.95,61.0,60.86,61.0,56141.0,59.403,59.4517,59.3152,59.4517,56141.0
2018-08-02 11:05:00,61.0,61.03,60.9,60.92,21420.0,59.4517,59.4809,59.3542,59.3737,21420.0
2018-08-02 11:10:00,60.94,61.03,60.92,60.93,24289.0,59.3932,59.4809,59.3737,59.3835,24289.0
2018-08-02 11:15:00,60.93,61.02,60.92,61.01,39123.0,59.3835,59.4712,59.3737,59.4614,39123.0
2018-08-02 11:20:00,61.0,61.12,60.95,61.1,30098.0,59.4517,59.5686,59.403,59.5492,30098.0
2018-08-02 11:25:00,61.11,61.19,61.07,61.14,48012.0,59.5589,59.6369,59.5199,59.5881,48012.0
2018-08-02 11:30:00,61.15,61.32,61.1,61.23,49242.0,59.5979,59.7636,59.5492,59.6759,49242.0
2018-08-02 11:35:00,61.21,61.39,61.2,61.38,69131.0,59.6564,59.8318,59.6466,59.822,69131.0
2018-08-02 11:40:00,61.38,61.62,61.35,61.58,106323.0,59.822,60.056,59.7928,60.017,106323.0
2018-08-02 11:45:00,61.58,61.59,61.44,61.44,128788.0,60.017,60.0267,59.8805,59.8805,128788.0
2018-08-02 11:50:00,61.43,61.46,61.34,61.38,38190.0,59.8708,59.9,59.7831,59.822,38190.0
2018-08-02 11:55:00,61.39,61.4,61.29,61.33,29023.0,59.8318,59.8415,59.7343,59.7733,29023.0
2018-08-02 12:00:00,61.34,61.36,61.17,61.2,38166.0,59.7831,59.8026,59.6174,59.6466,38166.0
2018-08-02 12:05:00,61.19,61.33,61.18,61.31,46009.0,59.6369,59.7733,59.6271,59.7538,46009.0
2018-08-02 12:10:00,61.31,61.43,61.29,61.31,46505.0,59.7538,59.8708,59.7343,59.7538,46505.0
2018-08-02 12:15:00,61.32,61.38,61.11,61.15,55343.0,59.7636,59.822,59.5589,59.5979,55343.0
2018-08-02 12:20:00,61.15,61.28,61.1,61.27,86969.0,59.5979,59.7246,59.5492,59.7148,86969.0
2018-08-02 12:25:00,61.27,61.52,61.27,61.52,80526.0,59.7148,59.9585,59.7148,59.9585,80526.0
2018-08-02 12:30:00,61.51,61.84,61.51,61.84,43859.0,59.9487,60.2704,59.9487,60.2704,43859.0
2018-08-02 12:35:00,61.82,61.88,61.77,61.8,28598.0,60.2509,60.3094,60.2021,60.2314,28598.0
2018-08-02 12:40:00,61.8,61.84,61.77,61.78,18607.0,60.2314,60.2704,60.2021,60.2119,18607.0
2018-08-02 12:45:00,61.79,61.87,61.69,61.85,40664.0,60.2216,60.2996,60.1242,60.2801,40664.0
2018-08-02 12:50:00,61.87,62.05,61.84,62.01,49446.0,60.2996,60.475,60.2704,60.4361,49446.0
2018-08-02 12:55:00,62.01,62.06,61.9,61.96,34780.0,60.4361,60.4848,60.3288,60.3873,34780.0
2018-08-02 13:00:00,61.95,61.96,61.89,61.91,33026.0,60.3776,60.3873,60.3191,60.3386,33026.0
2018-08-02 13:05:00,61.92,61.92,61.83,61.84,18803.0,60.3483,60.3483,60.2606,60.2704,18803.0
2018-08-02 13:10:00,61.81,61.83,61.77,61.82,26495.0,60.2411,60.2606,60.2021,60.2509,26495.0
2018-08-02 13:15:00,61.84,61.91,61.83,61.88,27644.0,60.2704,60.3386,60.2606,60.3094,27644.0
2018-08-02 13:20:00,61.89,61.93,61.71,61.75,25557.0,60.3191,60.3581,60.1437,60.1827,25557.0
2018-08-02 13:25:00,61.74,61.81,61.69,61.81,17699.0,60.1729,60.2411,60.1242,60.2411,17699.0
2018-08-02 13:30:00,61.82,61.84,61.74,61.82,17987.0,60.2509,60.2704,60.1729,60.2509,17987.0
2018-08-02 13:35:00,61.83,61.85,61.78,61.82,20353.0,60.2606,60.2801,60.2119,60.2509,20353.0
2018-08-02 13:40:00,61.82,61.85,61.76,61.78,23847.0,60.2509,60.2801,60.1924,60.2119,23847.0
2018-08-02 13:45:00,61.76,61.8,61.74,61.78,19666.0,60.1924,60.2314,60.1729,60.2119,19666.0
2018-08-02 13:50:00,61.79,61.97,61.78,61.88,97520.0,60.2216,60.3971,60.2119,60.3094,97520.0
2018-08-02 13:55:00,61.87,61.95,61.82,61.84,33238.0,60.2996,60.3776,60.2509,60.2704,33238.0
2018-08-02 14:00:00,61.86,61.92,61.84,61.91,24049.0,60.2899,60.3483,60.2704,60.3386,24049.0
2018-08-02 14:05:00,61.9,61.99,61.89,61.98,28736.0,60.3288,60.4166,60.3191,60.4068,28736.0
2018-08-02 14:10:00,61.97,61.98,61.94,61.95,16483.0,60.3971,60.4068,60.3678,60.3776,16483.0
2018-08-02 14:15:00,61.96,61.98,61.92,61.95,23216.0,60.3873,60.4068,60.3483,60.3776,23216.0
2018-08-02 14:20:00,61.95,61.96,61.89,61.89,27599.0,60.3776,60.3873,60.3191,60.3191,27599.0
2018-08-02 14:25:00,61.88,61.89,61.76,61.8,34216.0,60.3094,60.3191,60.1924,60.2314,34216.0
2018-08-02 14:30:00,61.8,61.81,61.63,61.64,61164.0,60.2314,60.2411,60.0657,60.0754,61164.0
2018-08-02 14:35:00,61.62,61.66,61.5,61.51,56733.0,60.056,60.0949,59.939,59.9487,56733.0
2018-08-02 14:40:00,61.51,61.55,61.31,61.41,45197.0,59.9487,59.9877,59.7538,59.8513,45197.0
2018-08-02 14:45:00,61.42,61.58,61.33,61.51,52323.0,59.861,60.017,59.7733,59.9487,52323.0
2018-08-02 14:50:00,61.48,61.53,61.46,61.52,24109.0,59.9195,59.9682,59.9,59.9585,24109.0
2018-08-02 14:55:00,61.53,61.53,61.47,61.53,46447.0,59.9682,59.9682,59.9098,59.9682,46447.0
2018-08-02 15:00:00,61.52,61.53,61.44,61.47,52453.0,59.9585,59.9682,59.8805,59.9098,52453.0
2018-08-02 15:05:00,61.48,61.68,61.48,61.61,56347.0,59.9195,60.1144,59.9195,60.0462,56347.0
2018-08-02 15:10:00,61.61,61.63,61.55,61.59,42573.0,60.0462,60.0657,59.9877,60.0267,42573.0
2018-08-02 15:15:00,61.59,61.79,61.56,61.79,85438.0,60.0267,60.2216,59.9975,60.2216,85438.0
2018-08-02 15:20:00,61.79,61.79,61.71,61.73,36414.0,60.2216,60.2216,60.1437,60.1632,36414.0
2018-08-02 15:25:00,61.73,61.78,61.68,61.77,37002.0,60.1632,60.2119,60.1144,60.2021,37002.0
2018-08-02 15:30:00,61.77,61.84,61.76,61.81,68480.0,60.2021,60.2704,60.1924,60.2411,68480.0
2018-08-02 15:35:00,61.8,61.97,61.79,61.97,63267.0,60.2314,60.3971,60.2216,60.3971,63267.0
2018-08-02 15:40:00,61.97,62.01,61.86,61.91,95713.0,60.3971,60.4361,60.2899,60.3386,95713.0
2018-08-02 15:45:00,61.91,62.05,61.88,61.97,97623.0,60.3386,60.475,60.3094,60.3971,97623.0
2018-08-02 15:50:00,61.97,62.11,61.92,62.11,137177.0,60.3971,60.5335,60.3483,60.5335,137177.0
2018-08-02 15:55:00,62.11,62.13,62.07,62.07,257619.0,60.5335,60.553,60.4945,60.4945,257619.0
2018-08-03 09:30:00,62.05,62.05,61.38,61.95,64495.0,60.475,60.475,59.822,60.3776,64495.0
2018-08-03 09:35:00,61.91,61.97,61.66,61.9,37770.0,60.3386,60.3971,60.0949,60.3288,37770.0
2018-08-03 09:40:00,61.85,62.09,61.84,61.99,43126.0,60.2801,60.514,60.2704,60.4166,43126.0
2018-08-03 09:45:00,62.04,62.1,61.92,61.99,38247.0,60.4653,60.5238,60.3483,60.4166,38247.0
2018-08-03 09:50:00,61.96,62.15,61.91,62.06,52338.0,60.3873,60.5725,60.3386,60.4848,52338.0
2018-08-03 09:55:00,62.1,62.1,61.88,61.91,37267.0,60.5238,60.5238,60.3094,60.3386,37267.0
2018-08-03 10:00:00,61.9,61.94,61.84,61.89,70405.0,60.3288,60.3678,60.2704,60.3191,70405.0
2018-08-03 10:05:00,61.89,61.91,61.67,61.67,24268.0,60.3191,60.3386,60.1047,60.1047,24268.0
2018-08-03 10:10:00,61.7,61.77,61.67,61.74,43471.0,60.1339,60.2021,60.1047,60.1729,43471.0
2018-08-03 10:15:00,61.73,61.74,61.64,61.66,36810.0,60.1632,60.1729,60.0754,60.0949,36810.0
2018-08-03 10:20:00,61.66,61.69,61.54,61.55,37489.0,60.0949,60.1242,59.978,59.9877,37489.0
2018-08-03 10:25:00,61.56,61.67,61.5,61.66,22452.0,59.9975,60.1047,59.939,60.0949,22452.0
2018-08-03 10:30:00,61.66,61.67,61.55,61.55,38641.0,60.0949,60.1047,59.9877,59.9877,38641.0
2018-08-03 10:35:00,61.57,61.66,61.56,61.62,55327.0,60.0072,60.0949,59.9975,60.056,55327.0
2018-08-03 10:40:00,61.61,61.68,61.56,61.6,35428.0,60.0462,60.1144,59.9975,60.0365,35428.0
2018-08-03 10:45:00,61.6,61.6,61.44,61.54,32673.0,60.0365,60.0365,59.8805,59.978,32673.0
2018-08-03 10:50:00,61.55,61.58,61.47,61.49,25769.0,59.9877,60.017,59.9098,59.9293,25769.0
2018-08-03 10:55:00,61.49,61.57,61.48,61.48,24690.0,59.9293,60.0072,59.9195,59.9195,24690.0
2018-08-03 11:00:00,61.49,61.51,61.36,61.43,18413.0,59.9293,59.9487,59.8026,59.8708,18413.0
2018-08-03 11:05:00,61.42,61.45,61.37,61.44,19230.0,59.861,59.8903,59.8123,59.8805,19230.0
2018-08-03 11:10:00,61.44,61.52,61.43,61.52,15284.0,59.8805,59.9585,59.8708,59.9585,15284.0
2018-08-03 11:15:00,61.51,61.52,61.41,61.44,18090.0,59.9487,59.9585,59.8513,59.8805,18090.0
2018-08-03 11:20:00,61.43,61.52,61.42,61.49,18321.0,59.8708,59.9585,59.861,59.9293,18321.0
2018-08-03 11:25:00,61.49,61.5,61.36,61.39,22471.0,59.9293,59.939,59.8026,59.8318,22471.0
2018-08-03 11:30:00,61.4,61.4,61.32,61.37,22413.0,59.8415,59.8415,59.7636,59.8123,22413.0
2018-08-03 11:35:00,61.37,61.41,61.27,61.27,30641.0,59.8123,59.8513,59.7148,59.7148,30641.0
2018-08-03 11:40:00,61.27,61.28,61.13,61.14,28064.0,59.7148,59.7246,59.5784,59.5881,28064.0
2018-08-03 11:45:00,61.13,61.33,61.13,61.3,35786.0,59.5784,59.7733,59.5784,59.7441,35786.0
2018-08-03 11:50:00,61.29,61.33,61.27,61.27,11657.0,59.7343,59.7733,59.7148,59.7148,11657.0
2018-08-03 11:55:00,61.25,61.28,61.24,61.25,12581.0,59.6953,59.7246,59.6856,59.6953,12581.0
2018-08-03 12:00:00,61.24,61.26,61.24,61.25,16267.0,59.6856,59.7051,59.6856,59.6953,16267.0
2018-08-03 12:05:00,61.24,61.31,61.24,61.27,54398.0,59.6856,59.7538,59.6856,59.7148,54398.0
2018-08-03 12:10:00,61.29,61.52,61.28,61.52,34680.0,59.7343,59.9585,59.7246,59.9585,34680.0
2018-08-03 12:15:00,61.54,61.73,61.51,61.66,51013.0,59.978,60.1632,59.9487,60.0949,51013.0
2018-08-03 12:20:00,61.66,61.67,61.53,61.6,12273.0,60.0949,60.1047,59.9682,60.0365,12273.0
2018-08-03 12:25:00,61.6,61.63,61.45,61.48,54270.0,60.0365,60.0657,59.8903,59.9195,54270.0
2018-08-03 12:30:00,61.49,61.52,61.44,61.46,9111.0,59.9293,59.9585,59.8805,59.9,9111.0
2018-08-03 12:35:00,61.46,61.49,61.44,61.47,7529.0,59.9,59.9293,59.8805,59.9098,7529.0
2018-08-03 12:40:00,61.48,61.49,61.44,61.46,15902.0,59.9195,59.9293,59.8805,59.9,15902.0
2018-08-03 12:45:00,61.44,61.47,61.44,61.46,16000.0,59.8805,59.9098,59.8805,59.9,16000.0
2018-08-03 12:50:00,61.46,61.52,61.45,61.48,27598.0,59.9,59.9585,59.8903,59.9195,27598.0
2018-08-03 12:55:00,61.47,61.51,61.44,61.44,16445.0,59.9098,59.9487,59.8805,59.8805,16445.0
2018-08-03 13:00:00,61.44,61.48,61.39,61.47,17684.0,59.8805,59.9195,59.8318,59.9098,17684.0
2018-08-03 13:05:00,61.47,61.47,61.35,61.36,22584.0,59.9098,59.9098,59.7928,59.8026,22584.0
2018-08-03 13:10:00,61.35,61.41,61.32,61.41,31990.0,59.7928,59.8513,59.7636,59.8513,31990.0
2018-08-03 13:15:00,61.42,61.43,61.34,61.38,22704.0,59.861,59.8708,59.7831,59.822,22704.0
2018-08-03 13:20:00,61.38,61.4,61.33,61.34,11315.0,59.822,59.8415,59.7733,59.7831,11315.0
2018-08-03 13:25:00,61.34,61.38,61.33,61.38,15308.0,59.7831,59.822,59.7733,59.822,15308.0
2018-08-03 13:30:00,61.38,61.39,61.34,61.35,9650.0,59.822,59.8318,59.7831,59.7928,9650.0
2018-08-03 13:35:00,61.34,61.4,61.34,61.4,12200.0,59.7831,59.8415,59.7831,59.8415,12200.0
2018-08-03 13:40:00,61.4,61.43,61.39,61.39,9409.0,59.8415,59.8708,59.8318,59.8318,9409.0
2018-08-03 13:45:00,61.39,61.41,61.35,61.41,12700.0,59.8318,59.8513,59.7928,59.8513,12700.0
2018-08-03 13:50:00,61.4,61.46,61.39,61.43,23100.0,59.8415,59.9,59.8318,59.8708,23100.0
2018-08-03 13:55:00,61.43,61.43,61.34,61.35,25928.0,59.8708,59.8708,59.7831,59.7928,25928.0
2018-08-03 14:00:00,61.35,61.36,61.25,61.27,19257.0,59.7928,59.8026,59.6953,59.7148,19257.0
2018-08-03 14:05:00,61.26,61.29,61.26,61.29,10320.0,59.7051,59.7343,59.7051,59.7343,10320.0
2018-08-03 14:10:00,61.29,61.29,61.19,61.28,28475.0,59.7343,59.7343,59.6369,59.7246,28475.0
2018-08-03 14:15:00,61.28,61.29,61.27,61.28,7961.0,59.7246,59.7343,59.7148,59.7246,7961.0
2018-08-03 14:20:00,61.28,61.31,61.27,61.29,11899.0,59.7246,59.7538,59.7148,59.7343,11899.0
2018-08-03 14:25:00,61.29,61.36,61.27,61.35,16375.0,59.7343,59.8026,59.7148,59.7928,16375.0
2018-08-03 14:30:00,61.35,61.41,61.34,61.41,12352.0,59.7928,59.8513,59.7831,59.8513,12352.0
2018-08-03 14:35:00,61.41,61.41,61.36,61.38,17355.0,59.8513,59.8513,59.8026,59.822,17355.0
2018-08-03 14:40:00,61.38,61.39,61.35,61.36,22663.0,59.822,59.8318,59.7928,59.8026,22663.0
2018-08-03 14:45:00,61.36,61.4,61.33,61.33,38106.0,59.8026,59.8415,59.7733,59.7733,38106.0
2018-08-03 14:50:00,61.34,61.34,61.25,61.25,31146.0,59.7831,59.7831,59.6953,59.6953,31146.0
2018-08-03 14:55:00,61.26,61.31,61.26,61.29,10295.0,59.7051,59.7538,59.7051,59.7343,10295.0
2018-08-03 15:00:00,61.29,61.37,61.28,61.33,28694.0,59.7343,59.8123,59.7246,59.7733,28694.0
2018-08-03 15:05:00,61.32,61.33,61.29,61.33,30659.0,59.7636,59.7733,59.7343,59.7733,30659.0
2018-08-03 15:10:00,61.35,61.38,61.34,61.38,22424.0,59.7928,59.822,59.7831,59.822,22424.0
2018-08-03 15:15:00,61.4,61.4,61.39,61.39,13749.0,59.8415,59.8415,59.8318,59.8318,13749.0
2018-08-03 15:20:00,61.4,61.43,61.38,61.43,12487.0,59.8415,59.8708,59.822,59.8708,12487.0
2018-08-03 15:25:00,61.42,61.46,61.41,61.45,25108.0,59.861,59.9,59.8513,59.8903,25108.0
2018-08-03 15:30:00,61.44,61.46,61.39,61.4,35037.0,59.8805,59.9,59.8318,59.8415,35037.0
2018-08-03 15:35:00,61.4,61.42,61.37,61.42,29763.0,59.8415,59.861,59.8123,59.861,29763.0
2018-08-03 15:40:00,61.42,61.44,61.42,61.43,31289.0,59.861,59.8805,59.861,59.8708,31289.0
2018-08-03 15:45:00,61.43,61.43,61.38,61.4,54277.0,59.8708,59.8708,59.822,59.8415,54277.0
2018-08-03 15:50:00,61.41,61.47,61.41,61.42,64800.0,59.8513,59.9098,59.8513,59.861,64800.0
2018-08-03 15:55:00,61.42,61.44,61.37,61.44,147224.0,59.861,59.8805,59.8123,59.8805,147224.0
2018-08-06 09:30:00,61.48,62.48,61.47,62.39,149168.0,59.9195,60.8941,59.9098,60.8064,149168.0
2018-08-06 09:35:00,62.4,62.89,62.33,62.77,135663.0,60.8162,61.2937,60.7479,61.1768,135663.0
2018-08-06 09:40:00,62.74,63.18,62.69,63.01,135754.0,61.1475,61.5764,61.0988,61.4107,135754.0
2018-08-06 09:45:00,63.0,63.23,62.77,63.02,164809.0,61.4009,61.6251,61.1768,61.4204,164809.0
2018-08-06 09:50:00,63.06,63.11,62.9,63.06,113435.0,61.4594,61.5081,61.3035,61.4594,113435.0
2018-08-06 09:55:00,63.08,63.57,63.02,63.38,279658.0,61.4789,61.9565,61.4204,61.7713,279658.0
2018-08-06 10:00:00,63.39,63.67,63.08,63.67,162944.0,61.781,62.0539,61.4789,62.0539,162944.0
2018-08-06 10:05:00,63.67,63.77,63.36,63.77,249045.0,62.0539,62.1514,61.7518,62.1514,249045.0
2018-08-06 10:10:00,63.77,64.08,63.76,64.01,434650.0,62.1514,62.4535,62.1416,62.3853,434650.0
2018-08-06 10:15:00,64.01,64.07,63.79,64.01,209553.0,62.3853,62.4438,62.1709,62.3853,209553.0
2018-08-06 10:20:00,64.0,64.1,63.86,64.04,125092.0,62.3755,62.473,62.2391,62.4145,125092.0
2018-08-06 10:25:00,64.04,64.28,63.92,64.24,379461.0,62.4145,62.6484,62.2976,62.6095,379461.0
2018-08-06 10:30:00,64.23,64.25,64.04,64.14,98759.0,62.5997,62.6192,62.4145,62.512,98759.0
2018-08-06 10:35:00,64.14,64.51,64.09,64.45,248093.0,62.512,62.8726,62.4633,62.8141,248093.0
2018-08-06 10:40:00,64.45,64.52,64.03,64.08,171265.0,62.8141,62.8823,62.4048,62.4535,171265.0
2018-08-06 10:45:00,64.09,64.18,64.03,64.09,192698.0,62.4633,62.551,62.4048,62.4633,192698.0
2018-08-06 10:50:00,64.09,64.23,63.99,64.19,96297.0,62.4633,62.5997,62.3658,62.5607,96297.0
2018-08-06 10:55:00,64.2,64.27,63.98,64.04,82349.0,62.5705,62.6387,62.356,62.4145,82349.0
2018-08-06 11:00:00,64.03,64.13,63.86,64.09,98728.0,62.4048,62.5022,62.2391,62.4633,98728.0
2018-08-06 11:05:00,64.09,64.16,64.05,64.16,48022.0,62.4633,62.5315,62.4243,62.5315,48022.0
2018-08-06 11:10:00,64.16,64.23,64.08,64.14,110413.0,62.5315,62.5997,62.4535,62.512,110413.0
2018-08-06 11:15:00,64.13,64.27,64.09,64.09,77173.0,62.5022,62.6387,62.4633,62.4633,77173.0
2018-08-06 11:20:00,64.09,64.12,63.81,63.96,84547.0,62.4633,62.4925,62.1904,62.3366,84547.0
2018-08-06 11:25:00,63.96,64.06,63.88,63.9,61763.0,62.3366,62.434,62.2586,62.2781,61763.0
2018-08-06 11:30:00,63.91,63.98,63.83,63.97,85075.0,62.2878,62.356,62.2099,62.3463,85075.0
2018-08-06 11:35:00,63.97,64.12,63.97,64.12,49610.0,62.3463,62.4925,62.3463,62.4925,49610.0
2018-08-06 11:40:00,64.11,64.32,64.07,64.31,161322.0,62.4827,62.6874,62.4438,62.6777,161322.0
2018-08-06 11:45:00,64.32,64.42,64.24,64.32,89631.0,62.6874,62.7849,62.6095,62.6874,89631.0
2018-08-06 11:50:00,64.33,64.5,64.33,64.49,40242.0,62.6972,62.8629,62.6972,62.8531,40242.0
2018-08-06 11:55:00,64.49,64.5,64.33,64.43,71670.0,62.8531,62.8629,62.6972,62.7946,71670.0
2018-08-06 12:00:00,64.43,64.54,64.23,64.53,94760.0,62.7946,62.9018,62.5997,62.8921,94760.0
2018-08-06 12:05:00,64.54,64.56,64.4,64.44,36599.0,62.9018,62.9213,62.7654,62.8044,36599.0
2018-08-06 12:10:00,64.44,64.78,64.39,64.77,71490.0,62.8044,63.1357,62.7556,63.126,71490.0
2018-08-06 12:15:00,64.78,65.05,64.7,65.02,320125.0,63.1357,63.3989,63.0578,63.3697,320125.0
2018-08-06 12:20:00,65.04,65.1,64.86,64.87,92339.0,63.3891,63.4476,63.2137,63.2235,92339.0
2018-08-06 12:25:00,64.88,64.96,64.79,64.84,111299.0,63.2332,63.3112,63.1455,63.1942,111299.0
2018-08-06 12:30:00,64.84,65.01,64.81,64.9,46918.0,63.1942,63.3599,63.165,63.2527,46918.0
2018-08-06 12:35:00,64.9,64.91,64.8,64.89,42705.0,63.2527,63.2624,63.1552,63.243,42705.0
2018-08-06 12:40:00,64.89,64.98,64.88,64.93,31273.0,63.243,63.3307,63.2332,63.2819,31273.0
2018-08-06 12:45:00,64.93,65.18,64.92,65.05,136175.0,63.2819,63.5256,63.2722,63.3989,136175.0
2018-08-06 12:50:00,65.03,65.23,64.92,65.19,156648.0,63.3794,63.5743,63.2722,63.5353,156648.0
2018-08-06 12:55:00,65.19,65.28,65.11,65.27,91959.0,63.5353,63.6231,63.4574,63.6133,91959.0
2018-08-06 13:00:00,65.27,65.45,65.26,65.41,128191.0,63.6133,63.7887,63.6036,63.7498,128191.0
2018-08-06 13:05:00,65.41,65.47,65.4,65.46,72963.0,63.7498,63.8082,63.74,63.7985,72963.0
2018-08-06 13:10:00,65.47,65.52,65.43,65.47,85421.0,63.8082,63.857,63.7692,63.8082,85421.0
2018-08-06 13:15:00,65.47,65.52,65.43,65.49,59987.0,63.8082,63.857,63.7692,63.8277,59987.0
2018-08-06 13:20:00,65.49,65.5,65.36,65.48,165552.0,63.8277,63.8375,63.701,63.818,165552.0
2018-08-06 13:25:00,65.48,65.71,65.46,65.71,152462.0,63.818,64.0421,63.7985,64.0421,152462.0
2018-08-06 13:30:00,65.71,65.73,65.55,65.55,178662.0,64.0421,64.0616,63.8862,63.8862,178662.0
2018-08-06 13:35:00,65.55,65.56,65.48,65.5,109150.0,63.8862,63.8959,63.818,63.8375,109150.0
2018-08-06 13:40:00,65.5,65.51,65.11,65.16,148307.0,63.8375,63.8472,63.4574,63.5061,148307.0
2018-08-06 13:45:00,65.16,65.27,65.16,65.25,70392.0,63.5061,63.6133,63.5061,63.5938,70392.0
2018-08-06 13:50:00,65.24,65.35,65.23,65.28,75425.0,63.5841,63.6913,63.5743,63.6231,75425.0
2018-08-06 13:55:00,65.28,65.32,65.23,65.31,45797.0,63.6231,63.662,63.5743,63.6523,45797.0
2018-08-06 14:00:00,65.31,65.38,65.3,65.33,65107.0,63.6523,63.7205,63.6425,63.6718,65107.0
2018-08-06 14:05:00,65.33,65.48,65.32,65.47,45280.0,63.6718,63.818,63.662,63.8082,45280.0
2018-08-06 14:10:00,65.48,65.61,65.46,65.61,71729.0,63.818,63.9447,63.7985,63.9447,71729.0
2018-08-06 14:15:00,65.61,65.69,65.48,65.54,68424.0,63.9447,64.0226,63.818,63.8765,68424.0
2018-08-06 14:20:00,65.52,65.6,65.44,65.59,29872.0,63.857,63.9349,63.779,63.9252,29872.0
2018-08-06 14:25:00,65.6,65.68,65.57,65.65,54277.0,63.9349,64.0129,63.9057,63.9837,54277.0
2018-08-06 14:30:00,65.64,65.73,65.62,65.64,68369.0,63.9739,64.0616,63.9544,63.9739,68369.0
2018-08-06 14:35:00,65.63,65.68,65.61,65.66,42500.0,63.9642,64.0129,63.9447,63.9934,42500.0
2018-08-06 14:40:00,65.66,65.88,65.66,65.87,90422.0,63.9934,64.2078,63.9934,64.1981,90422.0
2018-08-06 14:45:00,65.87,65.88,65.79,65.84,74317.0,64.1981,64.2078,64.1201,64.1688,74317.0
2018-08-06 14:50:00,65.85,66.02,65.84,65.97,131498.0,64.1786,64.3443,64.1688,64.2955,131498.0
2018-08-06 14:55:00,65.97,66.11,65.12,65.27,636691.0,64.2955,64.432,63.4671,63.6133,636691.0
2018-08-06 15:00:00,65.24,65.48,63.94,64.54,1277092.0,63.5841,63.818,62.3171,62.9018,1277092.0
2018-08-06 15:05:00,64.56,65.08,64.44,64.88,381830.0,62.9213,63.4281,62.8044,63.2332,381830.0
2018-08-06 15:10:00,64.86,65.67,64.8,65.39,346758.0,63.2137,64.0032,63.1552,63.7303,346758.0
2018-08-06 15:15:00,65.38,65.67,65.22,65.56,255287.0,63.7205,64.0032,63.5646,63.8959,255287.0
2018-08-06 15:20:00,65.56,65.72,65.39,65.6,250640.0,63.8959,64.0519,63.7303,63.9349,250640.0
2018-08-06 15:25:00,65.6,65.79,65.5,65.56,166013.0,63.9349,64.1201,63.8375,63.8959,166013.0
2018-08-06 15:30:00,65.57,65.7,65.38,65.58,158133.0,63.9057,64.0324,63.7205,63.9154,158133.0
2018-08-06 15:35:00,65.57,65.72,65.55,65.63,121069.0,63.9057,64.0519,63.8862,63.9642,121069.0
2018-08-06 15:40:00,65.64,65.94,65.62,65.88,213136.0,63.9739,64.2663,63.9544,64.2078,213136.0
2018-08-06 15:45:00,65.87,65.96,65.8,65.88,280523.0,64.1981,64.2858,64.1299,64.2078,280523.0
2018-08-06 15:50:00,65.89,66.23,65.88,66.14,475110.0,64.2176,64.5489,64.2078,64.4612,475110.0
2018-08-06 15:55:00,66.14,66.28,66.07,66.27,729025.0,64.4612,64.5977,64.393,64.5879,729025.0
2018-08-07 09:30:00,66.19,66.22,65.4,65.47,161043.0,64.51,64.5392,63.74,63.8082,161043.0
2018-08-07 09:35:00,65.49,65.84,65.3,65.75,118915.0,63.8277,64.1688,63.6425,64.0811,118915.0
2018-08-07 09:40:00,65.78,66.07,65.63,65.65,121241.0,64.1104,64.393,63.9642,63.9837,121241.0
2018-08-07 09:45:00,65.65,65.74,65.52,65.54,38631.0,63.9837,64.0714,63.857,63.8765,38631.0
2018-08-07 09:50:00,65.51,65.7,65.46,65.47,72751.0,63.8472,64.0324,63.7985,63.8082,72751.0
2018-08-07 09:55:00,65.48,65.71,65.35,65.39,67473.0,63.818,64.0421,63.6913,63.7303,67473.0
2018-08-07 10:00:00,65.39,65.45,65.2,65.45,53926.0,63.7303,63.7887,63.5451,63.7887,53926.0
2018-08-07 10:05:00,65.46,65.59,65.42,65.56,78607.0,63.7985,63.9252,63.7595,63.8959,78607.0
2018-08-07 10:10:00,65.55,65.68,65.48,65.58,66076.0,63.8862,64.0129,63.818,63.9154,66076.0
2018-08-07 10:15:00,65.58,65.69,65.5,65.51,58971.0,63.9154,64.0226,63.8375,63.8472,58971.0
2018-08-07 10:20:00,65.51,65.54,65.17,65.18,57523.0,63.8472,63.8765,63.5158,63.5256,57523.0
2018-08-07 10:25:00,65.17,65.31,65.07,65.11,62612.0,63.5158,63.6523,63.4184,63.4574,62612.0
2018-08-07 10:30:00,65.12,65.26,65.12,65.16,64593.0,63.4671,63.6036,63.4671,63.5061,64593.0
2018-08-07 10:35:00,65.17,65.37,65.01,65.36,86182.0,63.5158,63.7108,63.3599,63.701,86182.0
2018-08-07 10:40:00,65.35,65.36,65.27,65.33,96599.0,63.6913,63.701,63.6133,63.6718,96599.0
2018-08-07 10:45:00,65.34,65.42,65.28,65.31,101731.0,63.6815,63.7595,63.6231,63.6523,101731.0
2018-08-07 10:50:00,65.32,65.45,65.32,65.4,70544.0,63.662,63.7887,63.662,63.74,70544.0
2018-08-07 10:55:00,65.38,65.53,65.35,65.42,45214.0,63.7205,63.8667,63.6913,63.7595,45214.0
2018-08-07 11:00:00,65.43,65.55,65.42,65.53,45374.0,63.7692,63.8862,63.7595,63.8667,45374.0
2018-08-07 11:05:00,65.54,65.7,65.52,65.62,37217.0,63.8765,64.0324,63.857,63.9544,37217.0
2018-08-07 11:10:00,65.62,65.68,65.59,65.65,23483.0,63.9544,64.0129,63.9252,63.9837,23483.0
2018-08-07 11:15:00,65.65,65.65,65.51,65.56,50174.0,63.9837,63.9837,63.8472,63.8959,50174.0
2018-08-07 11:20:00,65.56,65.59,65.5,65.51,38393.0,63.8959,63.9252,63.8375,63.8472,38393.0
2018-08-07 11:25:00,65.52,65.53,65.41,65.47,27938.0,63.857,63.8667,63.7498,63.8082,27938.0
2018-08-07 11:30:00,65.47,65.5,65.35,65.4,54138.0,63.8082,63.8375,63.6913,63.74,54138.0
2018-08-07 11:35:00,65.4,65.51,65.37,65.42,27800.0,63.74,63.8472,63.7108,63.7595,27800.0
2018-08-07 11:40:00,65.42,65.47,65.38,65.44,17156.0,63.7595,63.8082,63.7205,63.779,17156.0
2018-08-07 11:45:00,65.45,65.47,65.38,65.39,17206.0,63.7887,63.8082,63.7205,63.7303,17206.0
2018-08-07 11:50:00,65.39,65.44,65.36,65.43,24194.0,63.7303,63.779,63.701,63.7692,24194.0
2018-08-07 11:55:00,65.43,65.43,65.36,65.39,41187.0,63.7692,63.7692,63.701,63.7303,41187.0
2018-08-07 12:00:00,65.37,65.4,65.28,65.4,37585.0,63.7108,63.74,63.6231,63.74,37585.0
2018-08-07 12:05:00,65.39,65.4,65.27,65.3,39935.0,63.7303,63.74,63.6133,63.6425,39935.0
2018-08-07 12:10:00,65.31,65.39,65.27,65.28,32102.0,63.6523,63.7303,63.6133,63.6231,32102.0
2018-08-07 12:15:00,65.28,65.32,65.25,65.31,30276.0,63.6231,63.662,63.5938,63.6523,30276.0
2018-08-07 12:20:00,65.31,65.35,65.28,65.33,40833.0,63.6523,63.6913,63.6231,63.6718,40833.0
2018-08-07 12:25:00,65.33,65.42,65.33,65.41,26087.0,63.6718,63.7595,63.6718,63.7498,26087.0
2018-08-07 12:30:00,65.41,65.52,65.41,65.52,23098.0,63.7498,63.857,63.7498,63.857,23098.0
2018-08-07 12:35:00,65.54,65.59,65.52,65.54,27349.0,63.8765,63.9252,63.857,63.8765,27349.0
2018-08-07 12:40:00,65.55,65.63,65.55,65.57,34392.0,63.8862,63.9642,63.8862,63.9057,34392.0
2018-08-07 12:45:00,65.57,65.57,65.49,65.57,33457.0,63.9057,63.9057,63.8277,63.9057,33457.0
2018-08-07 12:50:00,65.58,65.59,65.48,65.55,15348.0,63.9154,63.9252,63.818,63.8862,15348.0
2018-08-07 12:55:00,65.56,65.67,65.55,65.61,37010.0,63.8959,64.0032,63.8862,63.9447,37010.0
2018-08-07 13:00:00,65.63,65.71,65.58,65.58,43778.0,63.9642,64.0421,63.9154,63.9154,43778.0
2018-08-07 13:05:00,65.59,65.72,65.58,65.7,38570.0,63.9252,64.0519,63.9154,64.0324,38570.0
2018-08-07 13:10:00,65.7,65.73,65.6,65.66,37577.0,64.0324,64.0616,63.9349,63.9934,37577.0
2018-08-07 13:15:00,65.68,65.68,65.54,65.54,21286.0,64.0129,64.0129,63.8765,63.8765,21286.0
2018-08-07 13:20:00,65.55,65.59,65.44,65.44,40337.0,63.8862,63.9252,63.779,63.779,40337.0
2018-08-07 13:25:00,65.45,65.5,65.39,65.4,41565.0,63.7887,63.8375,63.7303,63.74,41565.0
2018-08-07 13:30:00,65.41,65.52,65.41,65.48,15639.0,63.7498,63.857,63.7498,63.818,15639.0
2018-08-07 13:35:00,65.49,65.57,65.49,65.52,18604.0,63.8277,63.9057,63.8277,63.857,18604.0
2018-08-07 13:40:00,65.52,65.66,65.49,65.66,36331.0,63.857,63.9934,63.8277,63.9934,36331.0
2018-08-07 13:45:00,65.67,65.73,65.63,65.66,24682.0,64.0032,64.0616,63.9642,63.9934,24682.0
2018-08-07 13:50:00,65.66,65.77,65.62,65.77,38454.0,63.9934,64.1006,63.9544,64.1006,38454.0
2018-08-07 13:55:00,65.76,65.76,65.67,65.74,19064.0,64.0909,64.0909,64.0032,64.0714,19064.0
2018-08-07 14:00:00,65.75,65.75,65.64,65.67,32585.0,64.0811,64.0811,63.9739,64.0032,32585.0
2018-08-07 14:05:00,65.67,65.69,65.63,65.65,18604.0,64.0032,64.0226,63.9642,63.9837,18604.0
2018-08-07 14:10:00,65.64,65.66,65.62,65.63,25246.0,63.9739,63.9934,63.9544,63.9642,25246.0
2018-08-07 14:15:00,65.63,65.66,65.62,65.65,14127.0,63.9642,63.9934,63.9544,63.9837,14127.0
2018-08-07 14:20:00,65.65,65.66,65.62,65.65,21599.0,63.9837,63.9934,63.9544,63.9837,21599.0
2018-08-07 14:25:00,65.66,65.66,65.64,65.65,14966.0,63.9934,63.9934,63.9739,63.9837,14966.0
2018-08-07 14:30:00,65.66,65.68,65.65,65.68,21538.0,63.9934,64.0129,63.9837,64.0129,21538.0
2018-08-07 14:35:00,65.67,65.75,65.66,65.75,49360.0,64.0032,64.0811,63.9934,64.0811,49360.0
2018-08-07 14:40:00,65.75,65.77,65.64,65.69,31529.0,64.0811,64.1006,63.9739,64.0226,31529.0
2018-08-07 14:45:00,65.67,65.7,65.6,65.61,23692.0,64.0032,64.0324,63.9349,63.9447,23692.0
2018-08-07 14:50:00,65.6,65.61,65.49,65.49,44617.0,63.9349,63.9447,63.8277,63.8277,44617.0
2018-08-07 14:55:00,65.49,65.57,65.48,65.55,31618.0,63.8277,63.9057,63.818,63.8862,31618.0
2018-08-07 15:00:00,65.55,65.56,65.48,65.49,26478.0,63.8862,63.8959,63.818,63.8277,26478.0
2018-08-07 15:05:00,65.49,65.5,65.43,65.45,41414.0,63.8277,63.8375,63.7692,63.7887,41414.0
2018-08-07 15:10:00,65.45,65.53,65.43,65.53,74624.0,63.7887,63.8667,63.7692,63.8667,74624.0
2018-08-07 15:15:00,65.53,65.61,65.52,65.59,42880.0,63.8667,63.9447,63.857,63.9252,42880.0
2018-08-07 15:20:00,65.58,65.59,65.5,65.55,44919.0,63.9154,63.9252,63.8375,63.8862,44919.0
2018-08-07 15:25:00,65.54,65.54,65.41,65.5,29940.0,63.8765,63.8765,63.7498,63.8375,29940.0
2018-08-07 15:30:00,65.49,65.52,65.38,65.38,59932.0,63.8277,63.857,63.7205,63.7205,59932.0
2018-08-07 15:35:00,65.38,65.5,65.33,65.41,146023.0,63.7205,63.8375,63.6718,63.7498,146023.0
2018-08-07 15:40:00,65.41,65.5,65.41,65.41,89324.0,63.7498,63.8375,63.7498,63.7498,89324.0
2018-08-07 15:45:00,65.42,65.46,65.35,65.4,57453.0,63.7595,63.7985,63.6913,63.74,57453.0
2018-08-07 15:50:00,65.39,65.39,65.24,65.24,98750.0,63.7303,63.7303,63.5841,63.5841,98750.0
2018-08-07 15:55:00,65.22,65.3,65.17,65.19,210881.0,63.5646,63.6425,63.5158,63.5353,210881.0
2018-08-08 09:30:00,65.19,65.34,64.98,64.98,39316.0,63.5353,63.6815,63.3307,63.3307,39316.0
2018-08-08 09:35:00,65.06,65.12,64.8,64.97,15569.0,63.4086,63.4671,63.1552,63.3209,15569.0
2018-08-08 09:40:00,64.95,65.03,64.7,64.86,28269.0,63.3014,63.3794,63.0578,63.2137,28269.0
2018-08-08 09:45:00,64.87,64.89,64.48,64.74,32059.0,63.2235,63.243,62.8434,63.0968,32059.0
2018-08-08 09:50:00,64.76,64.82,64.64,64.71,24570.0,63.1163,63.1747,62.9993,63.0675,24570.0
2018-08-08 09:55:00,64.68,64.75,64.54,64.61,47276.0,63.0383,63.1065,62.9018,62.9701,47276.0
2018-08-08 10:00:00,64.61,64.8,64.58,64.73,24950.0,62.9701,63.1552,62.9408,63.087,24950.0
2018-08-08 10:05:00,64.73,64.74,64.59,64.65,36703.0,63.087,63.0968,62.9506,63.009,36703.0
2018-08-08 10:10:00,64.67,64.89,64.64,64.73,50479.0,63.0285,63.243,62.9993,63.087,50479.0
2018-08-08 10:15:00,64.72,64.93,64.72,64.87,47932.0,63.0773,63.2819,63.0773,63.2235,47932.0
2018-08-08 10:20:00,64.88,64.94,64.76,64.87,58178.0,63.2332,63.2917,63.1163,63.2235,58178.0
2018-08-08 10:25:00,64.87,64.95,64.85,64.91,36250.0,63.2235,63.3014,63.204,63.2624,36250.0
2018-08-08 10:30:00,64.91,65.0,64.62,64.62,83607.0,63.2624,63.3502,62.9798,62.9798,83607.0
2018-08-08 10:35:00,64.62,64.7,64.34,64.65,63321.0,62.9798,63.0578,62.7069,63.009,63321.0
2018-08-08 10:40:00,64.67,64.96,64.66,64.96,27704.0,63.0285,63.3112,63.0188,63.3112,27704.0
2018-08-08 10:45:00,64.99,64.99,64.82,64.98,32199.0,63.3404,63.3404,63.1747,63.3307,32199.0
2018-08-08 10:50:00,64.99,65.24,64.93,65.22,37325.0,63.3404,63.5841,63.2819,63.5646,37325.0
2018-08-08 10:55:00,65.25,65.33,65.09,65.1,29168.0,63.5938,63.6718,63.4379,63.4476,29168.0
2018-08-08 11:00:00,65.1,65.21,65.02,65.19,41262.0,63.4476,63.5548,63.3697,63.5353,41262.0
2018-08-08 11:05:00,65.18,65.3,65.17,65.22,24683.0,63.5256,63.6425,63.5158,63.5646,24683.0
2018-08-08 11:10:00,65.2,65.33,65.19,65.27,25593.0,63.5451,63.6718,63.5353,63.6133,25593.0
2018-08-08 11:15:00,65.27,65.53,65.25,65.37,32817.0,63.6133,63.8667,63.5938,63.7108,32817.0
2018-08-08 11:20:00,65.39,65.48,65.37,65.4,21264.0,63.7303,63.818,63.7108,63.74,21264.0
2018-08-08 11:25:00,65.39,65.43,65.38,65.4,25843.0,63.7303,63.7692,63.7205,63.74,25843.0
2018-08-08 11:30:00,65.41,65.41,65.3,65.31,146756.0,63.7498,63.7498,63.6425,63.6523,146756.0
2018-08-08 11:35:00,65.3,65.3,64.99,65.0,67559.0,63.6425,63.6425,63.3404,63.3502,67559.0
2018-08-08 11:40:00,64.99,65.31,64.97,65.29,23872.0,63.3404,63.6523,63.3209,63.6328,23872.0
2018-08-08 11:45:00,65.29,65.31,65.21,65.25,15813.0,63.6328,63.6523,63.5548,63.5938,15813.0
2018-08-08 11:50:00,65.25,65.25,65.13,65.18,18424.0,63.5938,63.5938,63.4769,63.5256,18424.0
2018-08-08 11:55:00,65.17,65.18,65.11,65.14,18078.0,63.5158,63.5256,63.4574,63.4866,18078.0
2018-08-08 12:00:00,65.15,65.17,65.1,65.15,14914.0,63.4964,63.5158,63.4476,63.4964,14914.0
2018-08-08 12:05:00,65.15,65.2,65.13,65.15,13931.0,63.4964,63.5451,63.4769,63.4964,13931.0
2018-08-08 12:10:00,65.16,65.27,65.16,65.26,20432.0,63.5061,63.6133,63.5061,63.6036,20432.0
2018-08-08 12:15:00,65.27,65.27,65.21,65.25,14499.0,63.6133,63.6133,63.5548,63.5938,14499.0
2018-08-08 12:20:00,65.27,65.31,65.25,65.3,40028.0,63.6133,63.6523,63.5938,63.6425,40028.0
2018-08-08 12:25:00,65.3,65.36,65.23,65.23,23514.0,63.6425,63.701,63.5743,63.5743,23514.0
2018-08-08 12:30:00,65.23,65.31,65.19,65.2,14769.0,63.5743,63.6523,63.5353,63.5451,14769.0
2018-08-08 12:35:00,65.2,65.27,65.14,65.18,24573.0,63.5451,63.6133,63.4866,63.5256,24573.0
2018-08-08 12:40:00,65.18,65.2,65.06,65.11,32589.0,63.5256,63.5451,63.4086,63.4574,32589.0
2018-08-08 12:45:00,65.09,65.11,65.06,65.1,8986.0,63.4379,63.4574,63.4086,63.4476,8986.0
2018-08-08 12:50:00,65.12,65.18,65.08,65.12,15757.0,63.4671,63.5256,63.4281,63.4671,15757.0
2018-08-08 12:55:00,65.15,65.3,65.15,65.3,19500.0,63.4964,63.6425,63.4964,63.6425,19500.0
2018-08-08 13:00:00,65.29,65.29,65.22,65.22,17714.0,63.6328,63.6328,63.5646,63.5646,17714.0
2018-08-08 13:05:00,65.23,65.29,65.22,65.29,14414.0,63.5743,63.6328,63.5646,63.6328,14414.0
2018-08-08 13:10:00,65.3,65.32,65.27,65.31,11263.0,63.6425,63.662,63.6133,63.6523,11263.0
2018-08-08 13:15:00,65.31,65.36,65.3,65.33,20481.0,63.6523,63.701,63.6425,63.6718,20481.0
2018-08-08 13:20:00,65.32,65.36,65.32,65.35,15205.0,63.662,63.701,63.662,63.6913,15205.0
2018-08-08 13:25:00,65.34,65.35,65.32,65.34,14412.0,63.6815,63.6913,63.662,63.6815,14412.0
2018-08-08 13:30:00,65.35,65.36,65.34,65.36,10641.0,63.6913,63.701,63.6815,63.701,10641.0
2018-08-08 13:35:00,65.36,65.36,65.2,65.24,16975.0,63.701,63.701,63.5451,63.5841,16975.0
2018-08-08 13:40:00,65.25,65.3,65.25,65.28,9298.0,63.5938,63.6425,63.5938,63.6231,9298.0
2018-08-08 13:45:00,65.27,65.34,65.27,65.32,15229.0,63.6133,63.6815,63.6133,63.662,15229.0
2018-08-08 13:50:00,65.32,65.35,65.27,65.28,15572.0,63.662,63.6913,63.6133,63.6231,15572.0
2018-08-08 13:55:00,65.28,65.3,65.26,65.29,9263.0,63.6231,63.6425,63.6036,63.6328,9263.0
2018-08-08 14:00:00,65.28,65.29,65.22,65.22,14416.0,63.6231,63.6328,63.5646,63.5646,14416.0
2018-08-08 14:05:00,65.19,65.2,65.17,65.19,7738.0,63.5353,63.5451,63.5158,63.5353,7738.0
2018-08-08 14:10:00,65.19,65.22,65.19,65.21,14984.0,63.5353,63.5646,63.5353,63.5548,14984.0
2018-08-08 14:15:00,65.21,65.27,65.21,65.27,16173.0,63.5548,63.6133,63.5548,63.6133,16173.0
2018-08-08 14:20:00,65.28,65.34,65.27,65.32,10713.0,63.6231,63.6815,63.6133,63.662,10713.0
2018-08-08 14:25:00,65.32,65.35,65.31,65.33,33261.0,63.662,63.6913,63.6523,63.6718,33261.0
2018-08-08 14:30:00,65.33,65.33,65.3,65.32,16269.0,63.6718,63.6718,63.6425,63.662,16269.0
2018-08-08 14:35:00,65.33,65.34,65.27,65.31,22848.0,63.6718,63.6815,63.6133,63.6523,22848.0
2018-08-08 14:40:00,65.3,65.31,65.2,65.27,14946.0,63.6425,63.6523,63.5451,63.6133,14946.0
2018-08-08 14:45:00,65.26,65.28,65.2,65.21,26603.0,63.6036,63.6231,63.5451,63.5548,26603.0
2018-08-08 14:50:00,65.2,65.2,65.14,65.17,12610.0,63.5451,63.5451,63.4866,63.5158,12610.0
2018-08-08 14:55:00,65.17,65.19,65.14,65.18,12345.0,63.5158,63.5353,63.4866,63.5256,12345.0
2018-08-08 15:00:00,65.18,65.27,65.17,65.26,25758.0,63.5256,63.6133,63.5158,63.6036,25758.0
2018-08-08 15:05:00,65.25,65.27,65.23,65.26,15296.0,63.5938,63.6133,63.5743,63.6036,15296.0
2018-08-08 15:10:00,65.27,65.32,65.26,65.31,53549.0,63.6133,63.662,63.6036,63.6523,53549.0
2018-08-08 15:15:00,65.3,65.32,65.29,65.31,18526.0,63.6425,63.662,63.6328,63.6523,18526.0
2018-08-08 15:20:00,65.3,65.32,65.29,65.32,27606.0,63.6425,63.662,63.6328,63.662,27606.0
2018-08-08 15:25:00,65.31,65.33,65.31,65.32,21777.0,63.6523,63.6718,63.6523,63.662,21777.0
2018-08-08 15:30:00,65.32,65.37,65.31,65.36,19758.0,63.662,63.7108,63.6523,63.701,19758.0
2018-08-08 15:35:00,65.36,65.42,65.35,65.38,46236.0,63.701,63.7595,63.6913,63.7205,46236.0
2018-08-08 15:40:00,65.38,65.41,65.37,65.39,36576.0,63.7205,63.7498,63.7108,63.7303,36576.0
2018-08-08 15:45:00,65.39,65.39,65.35,65.36,49266.0,63.7303,63.7303,63.6913,63.701,49266.0
2018-08-08 15:50:00,65.37,65.43,65.34,65.43,73151.0,63.7108,63.7692,63.6815,63.7692,73151.0
2018-08-08 15:55:00,65.42,65.42,65.33,65.38,213143.0,63.7595,63.7595,63.6718,63.7205,213143.0
2018-08-09 09:30:00,65.4,65.51,65.26,65.44,27282.0,63.74,63.8472,63.6036,63.779,27282.0
2018-08-09 09:35:00,65.43,65.57,65.35,65.43,21635.0,63.7692,63.9057,63.6913,63.7692,21635.0
2018-08-09 09:40:00,65.49,65.56,65.38,65.5,14405.0,63.8277,63.8959,63.7205,63.8375,14405.0
2018-08-09 09:45:00,65.5,65.52,65.38,65.49,9278.0,63.8375,63.857,63.7205,63.8277,9278.0
2018-08-09 09:50:00,65.5,65.62,65.48,65.54,11800.0,63.8375,63.9544,63.818,63.8765,11800.0
2018-08-09 09:55:00,65.52,65.53,65.4,65.45,10894.0,63.857,63.8667,63.74,63.7887,10894.0
2018-08-09 10:00:00,65.46,65.46,65.27,65.29,15291.0,63.7985,63.7985,63.6133,63.6328,15291.0
2018-08-09 10:05:00,65.32,65.38,65.31,65.35,10809.0,63.662,63.7205,63.6523,63.6913,10809.0
2018-08-09 10:10:00,65.35,65.49,65.35,65.49,15908.0,63.6913,63.8277,63.6913,63.8277,15908.0
2018-08-09 10:15:00,65.5,65.56,65.44,65.45,15875.0,63.8375,63.8959,63.779,63.7887,15875.0
2018-08-09 10:20:00,65.48,65.53,65.41,65.52,25580.0,63.818,63.8667,63.7498,63.857,25580.0
2018-08-09 10:25:00,65.53,65.53,65.39,65.39,14606.0,63.8667,63.8667,63.7303,63.7303,14606.0
2018-08-09 10:30:00,65.38,65.4,65.3,65.36,16514.0,63.7205,63.74,63.6425,63.701,16514.0
2018-08-09 10:35:00,65.37,65.46,65.37,65.46,8406.0,63.7108,63.7985,63.7108,63.7985,8406.0
2018-08-09 10:40:00,65.46,65.47,65.38,65.41,12835.0,63.7985,63.8082,63.7205,63.7498,12835.0
2018-08-09 10:45:00,65.4,65.48,65.4,65.47,8168.0,63.74,63.818,63.74,63.8082,8168.0
2018-08-09 10:50:00,65.47,65.48,65.32,65.37,23653.0,63.8082,63.818,63.662,63.7108,23653.0
2018-08-09 10:55:00,65.37,65.41,65.26,65.26,32674.0,63.7108,63.7498,63.6036,63.6036,32674.0
2018-08-09 11:00:00,65.24,65.27,65.22,65.27,11981.0,63.5841,63.6133,63.5646,63.6133,11981.0
2018-08-09 11:05:00,65.29,65.34,65.16,65.19,23717.0,63.6328,63.6815,63.5061,63.5353,23717.0
2018-08-09 11:10:00,65.18,65.19,65.09,65.19,12639.0,63.5256,63.5353,63.4379,63.5353,12639.0
2018-08-09 11:15:00,65.2,65.23,65.17,65.2,10076.0,63.5451,63.5743,63.5158,63.5451,10076.0
2018-08-09 11:20:00,65.21,65.22,65.16,65.16,15666.0,63.5548,63.5646,63.5061,63.5061,15666.0
2018-08-09 11:25:00,65.16,65.27,65.14,65.27,10583.0,63.5061,63.6133,63.4866,63.6133,10583.0
2018-08-09 11:30:00,65.27,65.3,65.26,65.3,14650.0,63.6133,63.6425,63.6036,63.6425,14650.0
2018-08-09 11:35:00,65.3,65.3,65.27,65.29,9107.0,63.6425,63.6425,63.6133,63.6328,9107.0
2018-08-09 11:40:00,65.3,65.3,65.23,65.25,18293.0,63.6425,63.6425,63.5743,63.5938,18293.0
2018-08-09 11:45:00,65.25,65.28,65.19,65.2,14126.0,63.5938,63.6231,63.5353,63.5451,14126.0
2018-08-09 11:50:00,65.19,65.24,65.17,65.23,11868.0,63.5353,63.5841,63.5158,63.5743,11868.0
2018-08-09 11:55:00,65.23,65.23,65.19,65.2,14774.0,63.5743,63.5743,63.5353,63.5451,14774.0
2018-08-09 12:00:00,65.2,65.23,65.2,65.21,6836.0,63.5451,63.5743,63.5451,63.5548,6836.0
2018-08-09 12:05:00,65.21,65.24,65.21,65.22,8160.0,63.5548,63.5841,63.5548,63.5646,8160.0
2018-08-09 12:10:00,65.22,65.24,65.2,65.21,15077.0,63.5646,63.5841,63.5451,63.5548,15077.0
2018-08-09 12:15:00,65.21,65.22,65.18,65.2,13694.0,63.5548,63.5646,63.5256,63.5451,13694.0
2018-08-09 12:20:00,65.21,65.23,65.12,65.13,30908.0,63.5548,63.5743,63.4671,63.4769,30908.0
2018-08-09 12:25:00,65.13,65.14,65.07,65.1,77442.0,63.4769,63.4866,63.4184,63.4476,77442.0
2018-08-09 12:30:00,65.1,65.31,65.08,65.31,117362.0,63.4476,63.6523,63.4281,63.6523,117362.0
2018-08-09 12:35:00,65.31,65.39,65.3,65.37,13395.0,63.6523,63.7303,63.6425,63.7108,13395.0
2018-08-09 12:40:00,65.37,65.44,65.3,65.3,15468.0,63.7108,63.779,63.6425,63.6425,15468.0
2018-08-09 12:45:00,65.29,65.38,65.28,65.29,20233.0,63.6328,63.7205,63.6231,63.6328,20233.0
2018-08-09 12:50:00,65.3,65.31,65.21,65.28,14765.0,63.6425,63.6523,63.5548,63.6231,14765.0
2018-08-09 12:55:00,65.28,65.29,65.24,65.25,5643.0,63.6231,63.6328,63.5841,63.5938,5643.0
2018-08-09 13:00:00,65.24,65.26,65.17,65.17,12560.0,63.5841,63.6036,63.5158,63.5158,12560.0
2018-08-09 13:05:00,65.15,65.15,65.1,65.1,8802.0,63.4964,63.4964,63.4476,63.4476,8802.0
2018-08-09 13:10:00,65.09,65.13,65.08,65.1,8566.0,63.4379,63.4769,63.4281,63.4476,8566.0
2018-08-09 13:15:00,65.09,65.12,65.06,65.1,12695.0,63.4379,63.4671,63.4086,63.4476,12695.0
2018-08-09 13:20:00,65.12,65.17,65.12,65.12,11332.0,63.4671,63.5158,63.4671,63.4671,11332.0
2018-08-09 13:25:00,65.11,65.13,64.96,65.0,23378.0,63.4574,63.4769,63.3112,63.3502,23378.0
2018-08-09 13:30:00,64.99,65.08,64.98,65.08,8548.0,63.3404,63.4281,63.3307,63.4281,8548.0
2018-08-09 13:35:00,65.07,65.1,65.06,65.08,12153.0,63.4184,63.4476,63.4086,63.4281,12153.0
2018-08-09 13:40:00,65.09,65.18,65.09,65.17,13686.0,63.4379,63.5256,63.4379,63.5158,13686.0
2018-08-09 13:45:00,65.17,65.17,65.09,65.11,12156.0,63.5158,63.5158,63.4379,63.4574,12156.0
2018-08-09 13:50:00,65.12,65.14,65.08,65.1,11844.0,63.4671,63.4866,63.4281,63.4476,11844.0
2018-08-09 13:55:00,65.09,65.11,65.06,65.08,12601.0,63.4379,63.4574,63.4086,63.4281,12601.0
2018-08-09 14:00:00,65.09,65.09,65.06,65.07,8837.0,63.4379,63.4379,63.4086,63.4184,8837.0
2018-08-09 14:05:00,65.06,65.07,65.04,65.05,9620.0,63.4086,63.4184,63.3891,63.3989,9620.0
2018-08-09 14:10:00,65.06,65.07,65.06,65.07,7993.0,63.4086,63.4184,63.4086,63.4184,7993.0
2018-08-09 14:15:00,65.07,65.09,65.06,65.08,14105.0,63.4184,63.4379,63.4086,63.4281,14105.0
2018-08-09 14:20:00,65.08,65.1,65.06,65.1,11270.0,63.4281,63.4476,63.4086,63.4476,11270.0
2018-08-09 14:25:00,65.1,65.1,65.02,65.03,11042.0,63.4476,63.4476,63.3697,63.3794,11042.0
2018-08-09 14:30:00,65.04,65.06,64.99,65.05,14797.0,63.3891,63.4086,63.3404,63.3989,14797.0
2018-08-09 14:35:00,65.05,65.05,64.98,64.98,18234.0,63.3989,63.3989,63.3307,63.3307,18234.0
2018-08-09 14:40:00,64.99,65.03,64.98,65.0,11578.0,63.3404,63.3794,63.3307,63.3502,11578.0
2018-08-09 14:45:00,64.99,64.99,64.96,64.98,14521.0,63.3404,63.3404,63.3112,63.3307,14521.0
2018-08-09 14:50:00,64.98,65.03,64.98,65.01,11780.0,63.3307,63.3794,63.3307,63.3599,11780.0
2018-08-09 14:55:00,65.01,65.05,65.01,65.04,18043.0,63.3599,63.3989,63.3599,63.3891,18043.0
2018-08-09 15:00:00,65.04,65.04,65.02,65.04,13435.0,63.3891,63.3891,63.3697,63.3891,13435.0
2018-08-09 15:05:00,65.04,65.06,65.03,65.04,7851.0,63.3891,63.4086,63.3794,63.3891,7851.0
2018-08-09 15:10:00,65.04,65.04,65.02,65.02,8750.0,63.3891,63.3891,63.3697,63.3697,8750.0
2018-08-09 15:15:00,65.02,65.03,65.01,65.03,10028.0,63.3697,63.3794,63.3599,63.3794,10028.0
2018-08-09 15:20:00,65.02,65.04,65.01,65.02,25303.0,63.3697,63.3891,63.3599,63.3697,25303.0
2018-08-09 15:25:00,65.02,65.02,64.89,64.89,54485.0,63.3697,63.3697,63.243,63.243,54485.0
2018-08-09 15:30:00,64.9,64.9,64.81,64.89,43519.0,63.2527,63.2527,63.165,63.243,43519.0
2018-08-09 15:35:00,64.89,64.89,64.85,64.86,25830.0,63.243,63.243,63.204,63.2137,25830.0
2018-08-09 15:40:00,64.87,64.87,64.82,64.85,37230.0,63.2235,63.2235,63.1747,63.204,37230.0
2018-08-09 15:45:00,64.84,64.84,64.72,64.76,52549.0,63.1942,63.1942,63.0773,63.1163,52549.0
2018-08-09 15:50:00,64.76,64.88,64.75,64.88,64553.0,63.1163,63.2332,63.1065,63.2332,64553.0
2018-08-09 15:55:00,64.88,64.88,64.8,64.85,107725.0,63.2332,63.2332,63.1552,63.204,107725.0
2018-08-10 09:30:00,64.52,64.71,64.38,64.69,39957.0,62.8823,63.0675,62.7459,63.048,39957.0
2018-08-10 09:35:00,64.65,64.7,64.41,64.43,22520.0,63.009,63.0578,62.7751,62.7946,22520.0
2018-08-10 09:40:00,64.43,64.52,64.38,64.47,18169.0,62.7946,62.8823,62.7459,62.8336,18169.0
2018-08-10 09:45:00,64.52,64.52,64.29,64.32,24184.0,62.8823,62.8823,62.6582,62.6874,24184.0
2018-08-10 09:50:00,64.35,64.35,64.22,64.25,24227.0,62.7167,62.7167,62.59,62.6192,24227.0
2018-08-10 09:55:00,64.25,64.26,63.95,64.08,65094.0,62.6192,62.6289,62.3268,62.4535,65094.0
2018-08-10 10:00:00,64.08,64.1,64.01,64.01,67754.0,62.4535,62.473,62.3853,62.3853,67754.0
2018-08-10 10:05:00,64.01,64.2,63.94,64.18,45665.0,62.3853,62.5705,62.3171,62.551,45665.0
2018-08-10 10:10:00,64.19,64.22,64.05,64.05,32380.0,62.5607,62.59,62.4243,62.4243,32380.0
2018-08-10 10:15:00,64.04,64.4,64.03,64.34,34807.0,62.4145,62.7654,62.4048,62.7069,34807.0
2018-08-10 10:20:00,64.33,64.41,64.24,64.35,36149.0,62.6972,62.7751,62.6095,62.7167,36149.0
2018-08-10 10:25:00,64.37,64.51,64.33,64.51,21055.0,62.7362,62.8726,62.6972,62.8726,21055.0
2018-08-10 10:30:00,64.52,64.61,64.46,64.55,14925.0,62.8823,62.9701,62.8239,62.9116,14925.0
2018-08-10 10:35:00,64.55,64.72,64.55,64.69,16222.0,62.9116,63.0773,62.9116,63.048,16222.0
2018-08-10 10:40:00,64.69,64.69,64.51,64.51,19382.0,63.048,63.048,62.8726,62.8726,19382.0
2018-08-10 10:45:00,64.53,64.57,64.49,64.57,13729.0,62.8921,62.9311,62.8531,62.9311,13729.0
2018-08-10 10:50:00,64.56,64.67,64.52,64.67,21212.0,62.9213,63.0285,62.8823,63.0285,21212.0
2018-08-10 10:55:00,64.68,64.71,64.63,64.67,15062.0,63.0383,63.0675,62.9896,63.0285,15062.0
2018-08-10 11:00:00,64.69,64.79,64.68,64.76,16738.0,63.048,63.1455,63.0383,63.1163,16738.0
2018-08-10 11:05:00,64.77,64.8,64.68,64.72,27548.0,63.126,63.1552,63.0383,63.0773,27548.0
2018-08-10 11:10:00,64.71,64.77,64.69,64.76,10906.0,63.0675,63.126,63.048,63.1163,10906.0
2018-08-10 11:15:00,64.75,64.8,64.74,64.8,12476.0,63.1065,63.1552,63.0968,63.1552,12476.0
2018-08-10 11:20:00,64.78,64.83,64.74,64.8,21248.0,63.1357,63.1845,63.0968,63.1552,21248.0
2018-08-10 11:25:00,64.81,64.82,64.74,64.75,22575.0,63.165,63.1747,63.0968,63.1065,22575.0
2018-08-10 11:30:00,64.74,64.78,64.66,64.68,40735.0,63.0968,63.1357,63.0188,63.0383,40735.0
2018-08-10 11:35:00,64.69,64.74,64.67,64.71,17886.0,63.048,63.0968,63.0285,63.0675,17886.0
2018-08-10 11:40:00,64.7,64.73,64.69,64.71,14125.0,63.0578,63.087,63.048,63.0675,14125.0
2018-08-10 11:45:00,64.72,64.73,64.68,64.7,10076.0,63.0773,63.087,63.0383,63.0578,10076.0
2018-08-10 11:50:00,64.71,64.74,64.67,64.72,15980.0,63.0675,63.0968,63.0285,63.0773,15980.0
2018-08-10 11:55:00,64.72,64.82,64.72,64.78,24936.0,63.0773,63.1747,63.0773,63.1357,24936.0
2018-08-10 12:00:00,64.77,64.79,64.69,64.71,22218.0,63.126,63.1455,63.048,63.0675,22218.0
2018-08-10 12:05:00,64.72,64.76,64.71,64.72,10440.0,63.0773,63.1163,63.0675,63.0773,10440.0
2018-08-10 12:10:00,64.72,64.78,64.7,64.78,12836.0,63.0773,63.1357,63.0578,63.1357,12836.0
2018-08-10 12:15:00,64.78,64.8,64.76,64.77,10143.0,63.1357,63.1552,63.1163,63.126,10143.0
2018-08-10 12:20:00,64.78,64.79,64.75,64.77,14705.0,63.1357,63.1455,63.1065,63.126,14705.0
2018-08-10 12:25:00,64.77,64.78,64.72,64.76,14439.0,63.126,63.1357,63.0773,63.1163,14439.0
2018-08-10 12:30:00,64.77,64.91,64.77,64.87,51462.0,63.126,63.2624,63.126,63.2235,51462.0
2018-08-10 12:35:00,64.88,64.92,64.82,64.9,13851.0,63.2332,63.2722,63.1747,63.2527,13851.0
2018-08-10 12:40:00,64.89,64.95,64.86,64.87,15753.0,63.243,63.3014,63.2137,63.2235,15753.0
2018-08-10 12:45:00,64.88,64.9,64.86,64.9,6605.0,63.2332,63.2527,63.2137,63.2527,6605.0
2018-08-10 12:50:00,64.9,64.91,64.87,64.91,6063.0,63.2527,63.2624,63.2235,63.2624,6063.0
2018-08-10 12:55:00,64.89,64.95,64.88,64.94,10855.0,63.243,63.3014,63.2332,63.2917,10855.0
2018-08-10 13:00:00,64.94,65.04,64.94,64.96,12254.0,63.2917,63.3891,63.2917,63.3112,12254.0
2018-08-10 13:05:00,64.97,65.04,64.96,65.02,5000.0,63.3209,63.3891,63.3112,63.3697,5000.0
2018-08-10 13:10:00,65.02,65.04,65.02,65.02,9200.0,63.3697,63.3891,63.3697,63.3697,9200.0
2018-08-10 13:15:00,65.02,65.03,64.95,64.96,10571.0,63.3697,63.3794,63.3014,63.3112,10571.0
2018-08-10 13:20:00,64.96,65.05,64.96,65.04,9757.0,63.3112,63.3989,63.3112,63.3891,9757.0
2018-08-10 13:25:00,65.04,65.04,65.02,65.02,4588.0,63.3891,63.3891,63.3697,63.3697,4588.0
2018-08-10 13:30:00,65.03,65.08,65.0,65.08,23180.0,63.3794,63.4281,63.3502,63.4281,23180.0
2018-08-10 13:35:00,65.07,65.08,64.91,64.92,32226.0,63.4184,63.4281,63.2624,63.2722,32226.0
2018-08-10 13:40:00,64.94,64.97,64.94,64.96,10220.0,63.2917,63.3209,63.2917,63.3112,10220.0
2018-08-10 13:45:00,64.96,64.96,64.82,64.88,12685.0,63.3112,63.3112,63.1747,63.2332,12685.0
2018-08-10 13:50:00,64.88,64.89,64.82,64.83,60749.0,63.2332,63.243,63.1747,63.1845,60749.0
2018-08-10 13:55:00,64.83,64.84,64.78,64.84,9441.0,63.1845,63.1942,63.1357,63.1942,9441.0
2018-08-10 14:00:00,64.84,64.88,64.84,64.87,11857.0,63.1942,63.2332,63.1942,63.2235,11857.0
2018-08-10 14:05:00,64.87,64.9,64.81,64.84,14848.0,63.2235,63.2527,63.165,63.1942,14848.0
2018-08-10 14:10:00,64.85,64.87,64.8,64.81,14421.0,63.204,63.2235,63.1552,63.165,14421.0
2018-08-10 14:15:00,64.8,64.81,64.76,64.79,13872.0,63.1552,63.165,63.1163,63.1455,13872.0
2018-08-10 14:20:00,64.79,64.79,64.75,64.76,13328.0,63.1455,63.1455,63.1065,63.1163,13328.0
2018-08-10 14:25:00,64.75,64.77,64.59,64.71,31567.0,63.1065,63.126,62.9506,63.0675,31567.0
2018-08-10 14:30:00,64.7,64.7,64.58,64.58,44758.0,63.0578,63.0578,62.9408,62.9408,44758.0
2018-08-10 14:35:00,64.6,64.65,64.57,64.58,8534.0,62.9603,63.009,62.9311,62.9408,8534.0
2018-08-10 14:40:00,64.57,64.6,64.48,64.6,32110.0,62.9311,62.9603,62.8434,62.9603,32110.0
2018-08-10 14:45:00,64.6,64.6,64.53,64.53,9536.0,62.9603,62.9603,62.8921,62.8921,9536.0
2018-08-10 14:50:00,64.51,64.53,64.47,64.48,11870.0,62.8726,62.8921,62.8336,62.8434,11870.0
2018-08-10 14:55:00,64.48,64.53,64.46,64.52,33305.0,62.8434,62.8921,62.8239,62.8823,33305.0
2018-08-10 15:00:00,64.51,64.65,64.48,64.64,17083.0,62.8726,63.009,62.8434,62.9993,17083.0
2018-08-10 15:05:00,64.64,64.67,64.61,64.63,14339.0,62.9993,63.0285,62.9701,62.9896,14339.0
2018-08-10 15:10:00,64.64,64.66,64.61,64.62,37624.0,62.9993,63.0188,62.9701,62.9798,37624.0
2018-08-10 15:15:00,64.61,64.73,64.6,64.68,20063.0,62.9701,63.087,62.9603,63.0383,20063.0
2018-08-10 15:20:00,64.69,64.85,64.69,64.76,20472.0,63.048,63.204,63.048,63.1163,20472.0
2018-08-10 15:25:00,64.77,64.88,64.72,64.79,26019.0,63.126,63.2332,63.0773,63.1455,26019.0
2018-08-10 15:30:00,64.8,64.82,64.77,64.8,20354.0,63.1552,63.1747,63.126,63.1552,20354.0
2018-08-10 15:35:00,64.8,64.87,64.79,64.83,39286.0,63.1552,63.2235,63.1455,63.1845,39286.0
2018-08-10 15:40:00,64.83,64.83,64.74,64.79,38302.0,63.1845,63.1845,63.0968,63.1455,38302.0
2018-08-10 15:45:00,64.79,64.85,64.78,64.84,31018.0,63.1455,63.204,63.1357,63.1942,31018.0
2018-08-10 15:50:00,64.83,64.9,64.77,64.89,67694.0,63.1845,63.2527,63.126,63.243,67694.0
2018-08-10 15:55:00,64.89,64.94,64.86,64.86,125683.0,63.243,63.2917,63.2137,63.2137,125683.0
2018-08-13 09:30:00,64.82,64.82,64.4,64.7,27014.0,63.1747,63.1747,62.7654,63.0578,27014.0
2018-08-13 09:35:00,64.74,64.83,64.65,64.76,8988.0,63.0968,63.1845,63.009,63.1163,8988.0
2018-08-13 09:40:00,64.79,64.98,64.76,64.95,16736.0,63.1455,63.3307,63.1163,63.3014,16736.0
2018-08-13 09:45:00,64.92,65.05,64.83,65.04,14130.0,63.2722,63.3989,63.1845,63.3891,14130.0
2018-08-13 09:50:00,65.05,65.14,64.92,65.02,30164.0,63.3989,63.4866,63.2722,63.3697,30164.0
2018-08-13 09:55:00,65.02,65.12,64.99,65.02,19082.0,63.3697,63.4671,63.3404,63.3697,19082.0
2018-08-13 10:00:00,65.01,65.02,64.84,64.97,30618.0,63.3599,63.3697,63.1942,63.3209,30618.0
2018-08-13 10:05:00,64.97,64.99,64.92,64.99,9342.0,63.3209,63.3404,63.2722,63.3404,9342.0
2018-08-13 10:10:00,64.99,65.18,64.99,65.05,36398.0,63.3404,63.5256,63.3404,63.3989,36398.0
2018-08-13 10:15:00,65.05,65.05,64.91,64.92,24343.0,63.3989,63.3989,63.2624,63.2722,24343.0
2018-08-13 10:20:00,64.92,64.94,64.84,64.94,16467.0,63.2722,63.2917,63.1942,63.2917,16467.0
2018-08-13 10:25:00,64.96,65.0,64.87,64.93,20838.0,63.3112,63.3502,63.2235,63.2819,20838.0
2018-08-13 10:30:00,64.93,65.09,64.93,65.06,15799.0,63.2819,63.4379,63.2819,63.4086,15799.0
2018-08-13 10:35:00,65.08,65.1,65.03,65.08,7500.0,63.4281,63.4476,63.3794,63.4281,7500.0
2018-08-13 10:40:00,65.08,65.2,65.07,65.17,15031.0,63.4281,63.5451,63.4184,63.5158,15031.0
2018-08-13 10:45:00,65.21,65.26,65.19,65.25,10520.0,63.5548,63.6036,63.5353,63.5938,10520.0
2018-08-13 10:50:00,65.25,65.25,65.18,65.21,15620.0,63.5938,63.5938,63.5256,63.5548,15620.0
2018-08-13 10:55:00,65.22,65.24,65.12,65.22,100186.0,63.5646,63.5841,63.4671,63.5646,100186.0
2018-08-13 11:00:00,65.23,65.34,65.21,65.32,19188.0,63.5743,63.6815,63.5548,63.662,19188.0
2018-08-13 11:05:00,65.31,65.38,65.28,65.36,19690.0,63.6523,63.7205,63.6231,63.701,19690.0
2018-08-13 11:10:00,65.37,65.37,65.29,65.3,12621.0,63.7108,63.7108,63.6328,63.6425,12621.0
2018-08-13 11:15:00,65.3,65.3,65.06,65.1,88356.0,63.6425,63.6425,63.4086,63.4476,88356.0
2018-08-13 11:20:00,65.11,65.27,65.1,65.25,27908.0,63.4574,63.6133,63.4476,63.5938,27908.0
2018-08-13 11:25:00,65.23,65.32,65.22,65.31,22108.0,63.5743,63.662,63.5646,63.6523,22108.0
2018-08-13 11:30:00,65.3,65.36,65.29,65.34,25091.0,63.6425,63.701,63.6328,63.6815,25091.0
2018-08-13 11:35:00,65.34,65.37,65.25,65.29,16425.0,63.6815,63.7108,63.5938,63.6328,16425.0
2018-08-13 11:40:00,65.28,65.3,65.26,65.28,9195.0,63.6231,63.6425,63.6036,63.6231,9195.0
2018-08-13 11:45:00,65.27,65.3,65.24,65.3,15706.0,63.6133,63.6425,63.5841,63.6425,15706.0
2018-08-13 11:50:00,65.3,65.3,65.2,65.23,33020.0,63.6425,63.6425,63.5451,63.5743,33020.0
2018-08-13 11:55:00,65.24,65.27,65.19,65.25,19735.0,63.5841,63.6133,63.5353,63.5938,19735.0
2018-08-13 12:00:00,65.24,65.25,65.19,65.21,34975.0,63.5841,63.5938,63.5353,63.5548,34975.0
2018-08-13 12:05:00,65.2,65.25,65.17,65.21,25900.0,63.5451,63.5938,63.5158,63.5548,25900.0
2018-08-13 12:10:00,65.21,65.22,65.09,65.09,26842.0,63.5548,63.5646,63.4379,63.4379,26842.0
2018-08-13 12:15:00,65.09,65.1,65.04,65.08,18573.0,63.4379,63.4476,63.3891,63.4281,18573.0
2018-08-13 12:20:00,65.08,65.12,65.07,65.09,13071.0,63.4281,63.4671,63.4184,63.4379,13071.0
2018-08-13 12:25:00,65.1,65.11,65.04,65.09,14419.0,63.4476,63.4574,63.3891,63.4379,14419.0
2018-08-13 12:30:00,65.09,65.1,65.03,65.07,10735.0,63.4379,63.4476,63.3794,63.4184,10735.0
2018-08-13 12:35:00,65.08,65.15,65.05,65.11,10011.0,63.4281,63.4964,63.3989,63.4574,10011.0
2018-08-13 12:40:00,65.12,65.17,65.12,65.17,13172.0,63.4671,63.5158,63.4671,63.5158,13172.0
2018-08-13 12:45:00,65.18,65.18,65.14,65.16,10642.0,63.5256,63.5256,63.4866,63.5061,10642.0
2018-08-13 12:50:00,65.16,65.22,65.15,65.18,22484.0,63.5061,63.5646,63.4964,63.5256,22484.0
2018-08-13 12:55:00,65.18,65.21,65.16,65.17,13309.0,63.5256,63.5548,63.5061,63.5158,13309.0
2018-08-13 13:00:00,65.18,65.18,65.1,65.17,29409.0,63.5256,63.5256,63.4476,63.5158,29409.0
2018-08-13 13:05:00,65.17,65.21,65.16,65.19,9206.0,63.5158,63.5548,63.5061,63.5353,9206.0
2018-08-13 13:10:00,65.2,65.23,65.16,65.2,15897.0,63.5451,63.5743,63.5061,63.5451,15897.0
2018-08-13 13:15:00,65.18,65.25,65.17,65.24,26803.0,63.5256,63.5938,63.5158,63.5841,26803.0
2018-08-13 13:20:00,65.25,65.28,65.24,65.24,8922.0,63.5938,63.6231,63.5841,63.5841,8922.0
2018-08-13 13:25:00,65.25,65.31,65.25,65.3,11053.0,63.5938,63.6523,63.5938,63.6425,11053.0
2018-08-13 13:30:00,65.3,65.36,65.3,65.33,15504.0,63.6425,63.701,63.6425,63.6718,15504.0
2018-08-13 13:35:00,65.32,65.33,65.26,65.26,13606.0,63.662,63.6718,63.6036,63.6036,13606.0
2018-08-13 13:40:00,65.27,65.28,65.25,65.27,9909.0,63.6133,63.6231,63.5938,63.6133,9909.0
2018-08-13 13:45:00,65.28,65.35,65.28,65.33,24251.0,63.6231,63.6913,63.6231,63.6718,24251.0
2018-08-13 13:50:00,65.32,65.45,65.32,65.4,36807.0,63.662,63.7887,63.662,63.74,36807.0
2018-08-13 13:55:00,65.4,65.43,65.38,65.39,16158.0,63.74,63.7692,63.7205,63.7303,16158.0
2018-08-13 14:00:00,65.4,65.51,65.38,65.51,29127.0,63.74,63.8472,63.7205,63.8472,29127.0
2018-08-13 14:05:00,65.5,65.52,65.45,65.46,19056.0,63.8375,63.857,63.7887,63.7985,19056.0
2018-08-13 14:10:00,65.46,65.55,65.45,65.53,15126.0,63.7985,63.8862,63.7887,63.8667,15126.0
2018-08-13 14:15:00,65.53,65.57,65.51,65.56,17938.0,63.8667,63.9057,63.8472,63.8959,17938.0
2018-08-13 14:20:00,65.56,65.6,65.44,65.47,17351.0,63.8959,63.9349,63.779,63.8082,17351.0
2018-08-13 14:25:00,65.47,65.56,65.47,65.55,19661.0,63.8082,63.8959,63.8082,63.8862,19661.0
2018-08-13 14:30:00,65.55,65.58,65.53,65.56,9792.0,63.8862,63.9154,63.8667,63.8959,9792.0
2018-08-13 14:35:00,65.56,65.58,65.52,65.58,14193.0,63.8959,63.9154,63.857,63.9154,14193.0
2018-08-13 14:40:00,65.58,65.62,65.55,65.6,19354.0,63.9154,63.9544,63.8862,63.9349,19354.0
2018-08-13 14:45:00,65.59,65.6,65.55,65.59,15217.0,63.9252,63.9349,63.8862,63.9252,15217.0
2018-08-13 14:50:00,65.58,65.59,65.53,65.54,19836.0,63.9154,63.9252,63.8667,63.8765,19836.0
2018-08-13 14:55:00,65.53,65.59,65.51,65.53,16504.0,63.8667,63.9252,63.8472,63.8667,16504.0
2018-08-13 15:00:00,65.52,65.53,65.48,65.52,24962.0,63.857,63.8667,63.818,63.857,24962.0
2018-08-13 15:05:00,65.52,65.59,65.51,65.58,32097.0,63.857,63.9252,63.8472,63.9154,32097.0
2018-08-13 15:10:00,65.58,65.63,65.55,65.62,38914.0,63.9154,63.9642,63.8862,63.9544,38914.0
2018-08-13 15:15:00,65.62,65.68,65.61,65.65,74360.0,63.9544,64.0129,63.9447,63.9837,74360.0
2018-08-13 15:20:00,65.65,65.65,65.57,65.62,20608.0,63.9837,63.9837,63.9057,63.9544,20608.0
2018-08-13 15:25:00,65.61,65.67,65.6,65.63,35894.0,63.9447,64.0032,63.9349,63.9642,35894.0
2018-08-13 15:30:00,65.64,65.64,65.53,65.55,44866.0,63.9739,63.9739,63.8667,63.8862,44866.0
2018-08-13 15:35:00,65.55,65.6,65.54,65.58,76690.0,63.8862,63.9349,63.8765,63.9154,76690.0
2018-08-13 15:40:00,65.58,65.61,65.48,65.48,67225.0,63.9154,63.9447,63.818,63.818,67225.0
2018-08-13 15:45:00,65.49,65.54,65.44,65.52,65992.0,63.8277,63.8765,63.779,63.857,65992.0
2018-08-13 15:50:00,65.51,65.52,65.45,65.51,84431.0,63.8472,63.857,63.7887,63.8472,84431.0
2018-08-13 15:55:00,65.51,65.59,65.49,65.59,296227.0,63.8472,63.9252,63.8277,63.9252,296227.0
2018-08-14 09:30:00,65.66,66.03,65.58,66.02,40976.0,63.9934,64.354,63.9154,64.3443,40976.0
2018-08-14 09:35:00,66.03,66.12,65.95,66.04,21110.0,64.354,64.4417,64.276,64.3638,21110.0
2018-08-14 09:40:00,66.02,66.07,65.94,66.03,15114.0,64.3443,64.393,64.2663,64.354,15114.0
2018-08-14 09:45:00,66.01,66.02,65.84,65.9,13950.0,64.3345,64.3443,64.1688,64.2273,13950.0
2018-08-14 09:50:00,65.91,65.96,65.84,65.86,11584.0,64.2371,64.2858,64.1688,64.1883,11584.0
2018-08-14 09:55:00,65.87,65.98,65.84,65.85,17277.0,64.1981,64.3053,64.1688,64.1786,17277.0
2018-08-14 10:00:00,65.87,65.88,65.63,65.7,15664.0,64.1981,64.2078,63.9642,64.0324,15664.0
2018-08-14 10:05:00,65.69,65.7,65.6,65.65,11449.0,64.0226,64.0324,63.9349,63.9837,11449.0
2018-08-14 10:10:00,65.65,65.71,65.6,65.64,12585.0,63.9837,64.0421,63.9349,63.9739,12585.0
2018-08-14 10:15:00,65.63,65.64,65.54,65.63,11579.0,63.9642,63.9739,63.8765,63.9642,11579.0
2018-08-14 10:20:00,65.62,65.66,65.58,65.61,11329.0,63.9544,63.9934,63.9154,63.9447,11329.0
2018-08-14 10:25:00,65.61,65.67,65.61,65.63,8800.0,63.9447,64.0032,63.9447,63.9642,8800.0
2018-08-14 10:30:00,65.63,65.65,65.59,65.62,9557.0,63.9642,63.9837,63.9252,63.9544,9557.0
2018-08-14 10:35:00,65.62,65.74,65.62,65.69,27490.0,63.9544,64.0714,63.9544,64.0226,27490.0
2018-08-14 10:40:00,65.69,65.74,65.68,65.69,6700.0,64.0226,64.0714,64.0129,64.0226,6700.0
2018-08-14 10:45:00,65.69,65.8,65.64,65.78,11207.0,64.0226,64.1299,63.9739,64.1104,11207.0
2018-08-14 10:50:00,65.78,65.87,65.77,65.83,19387.0,64.1104,64.1981,64.1006,64.1591,19387.0
2018-08-14 10:55:00,65.83,65.93,65.81,65.81,45858.0,64.1591,64.2566,64.1396,64.1396,45858.0
2018-08-14 11:00:00,65.81,65.89,65.81,65.86,16351.0,64.1396,64.2176,64.1396,64.1883,16351.0
2018-08-14 11:05:00,65.87,65.93,65.86,65.91,12825.0,64.1981,64.2566,64.1883,64.2371,12825.0
2018-08-14 11:10:00,65.91,66.01,65.84,65.98,61285.0,64.2371,64.3345,64.1688,64.3053,61285.0
2018-08-14 11:15:00,65.99,66.03,65.93,65.97,24637.0,64.315,64.354,64.2566,64.2955,24637.0
2018-08-14 11:20:00,65.98,66.02,65.96,65.97,19382.0,64.3053,64.3443,64.2858,64.2955,19382.0
2018-08-14 11:25:00,65.97,66.02,65.97,65.98,16432.0,64.2955,64.3443,64.2955,64.3053,16432.0
2018-08-14 11:30:00,65.98,66.0,65.94,65.95,14235.0,64.3053,64.3248,64.2663,64.276,14235.0
2018-08-14 11:35:00,65.94,65.98,65.91,65.95,14160.0,64.2663,64.3053,64.2371,64.276,14160.0
2018-08-14 11:40:00,65.95,66.0,65.95,66.0,12262.0,64.276,64.3248,64.276,64.3248,12262.0
2018-08-14 11:45:00,66.0,66.22,66.0,66.22,43590.0,64.3248,64.5392,64.3248,64.5392,43590.0
2018-08-14 11:50:00,66.21,66.25,66.17,66.18,16408.0,64.5294,64.5684,64.4905,64.5002,16408.0
2018-08-14 11:55:00,66.17,66.25,66.15,66.25,27433.0,64.4905,64.5684,64.471,64.5684,27433.0
2018-08-14 12:00:00,66.26,66.3,66.21,66.25,13419.0,64.5782,64.6172,64.5294,64.5684,13419.0
2018-08-14 12:05:00,66.25,66.31,66.25,66.31,63684.0,64.5684,64.6269,64.5684,64.6269,63684.0
2018-08-14 12:10:00,66.32,66.32,66.16,66.16,17247.0,64.6367,64.6367,64.4807,64.4807,17247.0
2018-08-14 12:15:00,66.16,66.2,66.12,66.12,10561.0,64.4807,64.5197,64.4417,64.4417,10561.0
2018-08-14 12:20:00,66.13,66.13,66.09,66.11,12261.0,64.4515,64.4515,64.4125,64.432,12261.0
2018-08-14 12:25:00,66.11,66.24,66.1,66.23,23479.0,64.432,64.5587,64.4222,64.5489,23479.0
2018-08-14 12:30:00,66.24,66.29,66.22,66.24,17178.0,64.5587,64.6074,64.5392,64.5587,17178.0
2018-08-14 12:35:00,66.24,66.26,66.23,66.25,7959.0,64.5587,64.5782,64.5489,64.5684,7959.0
2018-08-14 12:40:00,66.24,66.25,66.2,66.23,81644.0,64.5587,64.5684,64.5197,64.5489,81644.0
2018-08-14 12:45:00,66.23,66.24,66.18,66.18,9386.0,64.5489,64.5587,64.5002,64.5002,9386.0
2018-08-14 12:50:00,66.18,66.19,66.14,66.15,12812.0,64.5002,64.51,64.4612,64.471,12812.0
2018-08-14 12:55:00,66.15,66.16,65.96,66.05,19002.0,64.471,64.4807,64.2858,64.3735,19002.0
2018-08-14 13:00:00,66.06,66.1,66.01,66.09,22148.0,64.3833,64.4222,64.3345,64.4125,22148.0
2018-08-14 13:05:00,66.08,66.09,66.04,66.08,10600.0,64.4027,64.4125,64.3638,64.4027,10600.0
2018-08-14 13:10:00,66.08,66.09,66.04,66.08,14864.0,64.4027,64.4125,64.3638,64.4027,14864.0
2018-08-14 13:15:00,66.08,66.12,66.07,66.11,11000.0,64.4027,64.4417,64.393,64.432,11000.0
2018-08-14 13:20:00,66.11,66.22,66.08,66.22,136932.0,64.432,64.5392,64.4027,64.5392,136932.0
2018-08-14 13:25:00,66.21,66.23,66.16,66.2,29220.0,64.5294,64.5489,64.4807,64.5197,29220.0
2018-08-14 13:30:00,66.19,66.26,66.19,66.26,24589.0,64.51,64.5782,64.51,64.5782,24589.0
2018-08-14 13:35:00,66.25,66.28,66.2,66.2,23352.0,64.5684,64.5977,64.5197,64.5197,23352.0
2018-08-14 13:40:00,66.21,66.21,66.19,66.21,16501.0,64.5294,64.5294,64.51,64.5294,16501.0
2018-08-14 13:45:00,66.22,66.24,66.15,66.21,22356.0,64.5392,64.5587,64.471,64.5294,22356.0
2018-08-14 13:50:00,66.2,66.21,66.16,66.19,17164.0,64.5197,64.5294,64.4807,64.51,17164.0
2018-08-14 13:55:00,66.19,66.25,66.19,66.23,17142.0,64.51,64.5684,64.51,64.5489,17142.0
2018-08-14 14:00:00,66.24,66.25,66.2,66.25,25678.0,64.5587,64.5684,64.5197,64.5684,25678.0
2018-08-14 14:05:00,66.25,66.26,66.19,66.24,20002.0,64.5684,64.5782,64.51,64.5587,20002.0
2018-08-14 14:10:00,66.24,66.26,66.23,66.24,11929.0,64.5587,64.5782,64.5489,64.5587,11929.0
2018-08-14 14:15:00,66.25,66.27,66.24,66.26,19245.0,64.5684,64.5879,64.5587,64.5782,19245.0
2018-08-14 14:20:00,66.26,66.26,66.2,66.24,32259.0,64.5782,64.5782,64.5197,64.5587,32259.0
2018-08-14 14:25:00,66.24,66.25,66.22,66.25,23522.0,64.5587,64.5684,64.5392,64.5684,23522.0
2018-08-14 14:30:00,66.24,66.26,66.18,66.25,30025.0,64.5587,64.5782,64.5002,64.5684,30025.0
2018-08-14 14:35:00,66.24,66.27,66.22,66.23,38256.0,64.5587,64.5879,64.5392,64.5489,38256.0
2018-08-14 14:40:00,66.23,66.27,66.23,66.25,84504.0,64.5489,64.5879,64.5489,64.5684,84504.0
2018-08-14 14:45:00,66.24,66.26,66.18,66.22,46901.0,64.5587,64.5782,64.5002,64.5392,46901.0
2018-08-14 14:50:00,66.22,66.25,66.21,66.23,84712.0,64.5392,64.5684,64.5294,64.5489,84712.0
2018-08-14 14:55:00,66.23,66.25,66.21,66.25,141219.0,64.5489,64.5684,64.5294,64.5684,141219.0
2018-08-14 15:00:00,66.24,66.25,66.16,66.17,42988.0,64.5587,64.5684,64.4807,64.4905,42988.0
2018-08-14 15:05:00,66.17,66.21,66.15,66.18,29372.0,64.4905,64.5294,64.471,64.5002,29372.0
2018-08-14 15:10:00,66.18,66.2,66.16,66.18,25340.0,64.5002,64.5197,64.4807,64.5002,25340.0
2018-08-14 15:15:00,66.18,66.21,66.17,66.2,19938.0,64.5002,64.5294,64.4905,64.5197,19938.0
2018-08-14 15:20:00,66.2,66.2,66.09,66.14,28671.0,64.5197,64.5197,64.4125,64.4612,28671.0
2018-08-14 15:25:00,66.13,66.15,66.07,66.07,22642.0,64.4515,64.471,64.393,64.393,22642.0
2018-08-14 15:30:00,66.07,66.07,65.99,66.0,65892.0,64.393,64.393,64.315,64.3248,65892.0
2018-08-14 15:35:00,66.0,66.07,66.0,66.02,43812.0,64.3248,64.393,64.3248,64.3443,43812.0
2018-08-14 15:40:00,66.03,66.04,65.87,65.88,61270.0,64.354,64.3638,64.1981,64.2078,61270.0
2018-08-14 15:45:00,65.88,65.95,65.88,65.9,75176.0,64.2078,64.276,64.2078,64.2273,75176.0
2018-08-14 15:50:00,65.89,65.92,65.88,65.89,59418.0,64.2176,64.2468,64.2078,64.2176,59418.0
2018-08-14 15:55:00,65.88,65.89,65.82,65.85,184668.0,64.2078,64.2176,64.1493,64.1786,184668.0
2018-08-15 09:30:00,65.4,65.78,64.92,65.43,62617.0,63.74,64.1104,63.2722,63.7692,62617.0
2018-08-15 09:35:00,65.44,65.64,65.41,65.6,16083.0,63.779,63.9739,63.7498,63.9349,16083.0
2018-08-15 09:40:00,65.61,65.61,65.39,65.57,5447.0,63.9447,63.9447,63.7303,63.9057,5447.0
2018-08-15 09:45:00,65.55,65.55,65.39,65.4,13274.0,63.8862,63.8862,63.7303,63.74,13274.0
2018-08-15 09:50:00,65.41,65.44,65.33,65.33,10140.0,63.7498,63.779,63.6718,63.6718,10140.0
2018-08-15 09:55:00,65.35,65.59,65.35,65.38,11954.0,63.6913,63.9252,63.6913,63.7205,11954.0
2018-08-15 10:00:00,65.38,65.39,65.18,65.25,22847.0,63.7205,63.7303,63.5256,63.5938,22847.0
2018-08-15 10:05:00,65.25,65.34,65.11,65.31,25466.0,63.5938,63.6815,63.4574,63.6523,25466.0
2018-08-15 10:10:00,65.3,65.4,65.24,65.32,17744.0,63.6425,63.74,63.5841,63.662,17744.0
2018-08-15 10:15:00,65.3,65.42,65.21,65.37,18769.0,63.6425,63.7595,63.5548,63.7108,18769.0
2018-08-15 10:20:00,65.36,65.43,65.34,65.39,10992.0,63.701,63.7692,63.6815,63.7303,10992.0
2018-08-15 10:25:00,65.36,65.49,65.31,65.43,15576.0,63.701,63.8277,63.6523,63.7692,15576.0
2018-08-15 10:30:00,65.41,65.53,65.39,65.49,14652.0,63.7498,63.8667,63.7303,63.8277,14652.0
2018-08-15 10:35:00,65.52,65.66,65.51,65.59,16146.0,63.857,63.9934,63.8472,63.9252,16146.0
2018-08-15 10:40:00,65.58,65.59,65.43,65.43,16011.0,63.9154,63.9252,63.7692,63.7692,16011.0
2018-08-15 10:45:00,65.43,65.44,65.35,65.4,10407.0,63.7692,63.779,63.6913,63.74,10407.0
2018-08-15 10:50:00,65.4,65.42,65.31,65.32,14104.0,63.74,63.7595,63.6523,63.662,14104.0
2018-08-15 10:55:00,65.32,65.4,65.32,65.37,12430.0,63.662,63.74,63.662,63.7108,12430.0
2018-08-15 11:00:00,65.35,65.48,65.35,65.48,7100.0,63.6913,63.818,63.6913,63.818,7100.0
2018-08-15 11:05:00,65.48,65.55,65.4,65.55,9400.0,63.818,63.8862,63.74,63.8862,9400.0
2018-08-15 11:10:00,65.52,65.55,65.4,65.4,20506.0,63.857,63.8862,63.74,63.74,20506.0
2018-08-15 11:15:00,65.41,65.44,65.35,65.37,12516.0,63.7498,63.779,63.6913,63.7108,12516.0
2018-08-15 11:20:00,65.39,65.43,65.31,65.31,10192.0,63.7303,63.7692,63.6523,63.6523,10192.0
2018-08-15 11:25:00,65.32,65.42,65.27,65.28,17145.0,63.662,63.7595,63.6133,63.6231,17145.0
2018-08-15 11:30:00,65.29,65.39,65.28,65.39,10225.0,63.6328,63.7303,63.6231,63.7303,10225.0
2018-08-15 11:35:00,65.39,65.41,65.33,65.33,14815.0,63.7303,63.7498,63.6718,63.6718,14815.0
2018-08-15 11:40:00,65.35,65.36,65.32,65.34,8650.0,63.6913,63.701,63.662,63.6815,8650.0
2018-08-15 11:45:00,65.35,65.41,65.3,65.41,10132.0,63.6913,63.7498,63.6425,63.7498,10132.0
2018-08-15 11:50:00,65.41,65.52,65.38,65.52,16469.0,63.7498,63.857,63.7205,63.857,16469.0
2018-08-15 11:55:00,65.51,65.55,65.46,65.47,15736.0,63.8472,63.8862,63.7985,63.8082,15736.0
2018-08-15 12:00:00,65.46,65.51,65.46,65.49,9600.0,63.7985,63.8472,63.7985,63.8277,9600.0
2018-08-15 12:05:00,65.49,65.5,65.44,65.47,32047.0,63.8277,63.8375,63.779,63.8082,32047.0
2018-08-15 12:10:00,65.45,65.48,65.41,65.41,31215.0,63.7887,63.818,63.7498,63.7498,31215.0
2018-08-15 12:15:00,65.41,65.44,65.36,65.42,33465.0,63.7498,63.779,63.701,63.7595,33465.0
2018-08-15 12:20:00,65.42,65.43,65.37,65.4,48497.0,63.7595,63.7692,63.7108,63.74,48497.0
2018-08-15 12:25:00,65.4,65.4,65.35,65.38,27858.0,63.74,63.74,63.6913,63.7205,27858.0
2018-08-15 12:30:00,65.38,65.4,65.31,65.35,37633.0,63.7205,63.74,63.6523,63.6913,37633.0
2018-08-15 12:35:00,65.35,65.39,65.33,65.34,23031.0,63.6913,63.7303,63.6718,63.6815,23031.0
2018-08-15 12:40:00,65.35,65.38,65.34,65.38,16241.0,63.6913,63.7205,63.6815,63.7205,16241.0
2018-08-15 12:45:00,65.37,65.39,65.36,65.38,13649.0,63.7108,63.7303,63.701,63.7205,13649.0
2018-08-15 12:50:00,65.38,65.42,65.34,65.34,20575.0,63.7205,63.7595,63.6815,63.6815,20575.0
2018-08-15 12:55:00,65.33,65.39,65.32,65.36,11918.0,63.6718,63.7303,63.662,63.701,11918.0
2018-08-15 13:00:00,65.36,65.39,65.33,65.39,16693.0,63.701,63.7303,63.6718,63.7303,16693.0
2018-08-15 13:05:00,65.38,65.4,65.32,65.38,22488.0,63.7205,63.74,63.662,63.7205,22488.0
2018-08-15 13:10:00,65.37,65.38,65.34,65.34,5632.0,63.7108,63.7205,63.6815,63.6815,5632.0
2018-08-15 13:15:00,65.35,65.38,65.34,65.36,8083.0,63.6913,63.7205,63.6815,63.701,8083.0
2018-08-15 13:20:00,65.35,65.37,65.25,65.29,17906.0,63.6913,63.7108,63.5938,63.6328,17906.0
2018-08-15 13:25:00,65.29,65.33,65.27,65.32,5900.0,63.6328,63.6718,63.6133,63.662,5900.0
2018-08-15 13:30:00,65.31,65.37,65.31,65.34,8752.0,63.6523,63.7108,63.6523,63.6815,8752.0
2018-08-15 13:35:00,65.33,65.34,65.31,65.32,9871.0,63.6718,63.6815,63.6523,63.662,9871.0
2018-08-15 13:40:00,65.33,65.37,65.31,65.34,9782.0,63.6718,63.7108,63.6523,63.6815,9782.0
2018-08-15 13:45:00,65.35,65.36,65.33,65.35,59985.0,63.6913,63.701,63.6718,63.6913,59985.0
2018-08-15 13:50:00,65.36,65.38,65.25,65.26,47117.0,63.701,63.7205,63.5938,63.6036,47117.0
2018-08-15 13:55:00,65.27,65.27,65.16,65.16,29977.0,63.6133,63.6133,63.5061,63.5061,29977.0
2018-08-15 14:00:00,65.16,65.24,65.12,65.22,28863.0,63.5061,63.5841,63.4671,63.5646,28863.0
2018-08-15 14:05:00,65.22,65.22,65.12,65.15,16178.0,63.5646,63.5646,63.4671,63.4964,16178.0
2018-08-15 14:10:00,65.16,65.18,65.01,65.06,38559.0,63.5061,63.5256,63.3599,63.4086,38559.0
2018-08-15 14:15:00,65.07,65.13,65.05,65.05,28463.0,63.4184,63.4769,63.3989,63.3989,28463.0
2018-08-15 14:20:00,65.04,65.12,65.04,65.08,15320.0,63.3891,63.4671,63.3891,63.4281,15320.0
2018-08-15 14:25:00,65.09,65.09,65.01,65.02,16063.0,63.4379,63.4379,63.3599,63.3697,16063.0
2018-08-15 14:30:00,65.03,65.07,64.99,65.06,16188.0,63.3794,63.4184,63.3404,63.4086,16188.0
2018-08-15 14:35:00,65.07,65.08,65.02,65.04,21916.0,63.4184,63.4281,63.3697,63.3891,21916.0
2018-08-15 14:40:00,65.04,65.12,65.02,65.1,16127.0,63.3891,63.4671,63.3697,63.4476,16127.0
2018-08-15 14:45:00,65.1,65.11,65.01,65.06,19223.0,63.4476,63.4574,63.3599,63.4086,19223.0
2018-08-15 14:50:00,65.05,65.11,65.05,65.07,21885.0,63.3989,63.4574,63.3989,63.4184,21885.0
2018-08-15 14:55:00,65.08,65.15,65.07,65.08,31306.0,63.4281,63.4964,63.4184,63.4281,31306.0
2018-08-15 15:00:00,65.09,65.22,65.08,65.13,25909.0,63.4379,63.5646,63.4281,63.4769,25909.0
2018-08-15 15:05:00,65.14,65.2,65.13,65.17,24080.0,63.4866,63.5451,63.4769,63.5158,24080.0
2018-08-15 15:10:00,65.18,65.22,65.12,65.21,45257.0,63.5256,63.5646,63.4671,63.5548,45257.0
2018-08-15 15:15:00,65.21,65.24,65.18,65.22,24598.0,63.5548,63.5841,63.5256,63.5646,24598.0
2018-08-15 15:20:00,65.22,65.25,65.16,65.18,53236.0,63.5646,63.5938,63.5061,63.5256,53236.0
2018-08-15 15:25:00,65.18,65.25,65.18,65.24,16666.0,63.5256,63.5938,63.5256,63.5841,16666.0
2018-08-15 15:30:00,65.24,65.29,65.23,65.26,39990.0,63.5841,63.6328,63.5743,63.6036,39990.0
2018-08-15 15:35:00,65.26,65.31,65.25,65.3,48596.0,63.6036,63.6523,63.5938,63.6425,48596.0
2018-08-15 15:40:00,65.3,65.31,65.22,65.28,37693.0,63.6425,63.6523,63.5646,63.6231,37693.0
2018-08-15 15:45:00,65.28,65.33,65.28,65.28,33476.0,63.6231,63.6718,63.6231,63.6231,33476.0
2018-08-15 15:50:00,65.28,65.3,65.14,65.28,92638.0,63.6231,63.6425,63.4866,63.6231,92638.0
2018-08-15 15:55:00,65.28,65.35,65.24,65.31,179599.0,63.6231,63.6913,63.5841,63.6523,179599.0
2018-08-16 09:30:00,65.56,65.68,65.5,65.57,22482.0,63.8959,64.0129,63.8375,63.9057,22482.0
2018-08-16 09:35:00,65.53,65.66,65.44,65.65,23412.0,63.8667,63.9934,63.779,63.9837,23412.0
2018-08-16 09:40:00,65.6,65.6,65.48,65.51,3553.0,63.9349,63.9349,63.818,63.8472,3553.0
2018-08-16 09:45:00,65.54,65.61,65.43,65.54,18229.0,63.8765,63.9447,63.7692,63.8765,18229.0
2018-08-16 09:50:00,65.54,65.67,65.49,65.65,15506.0,63.8765,64.0032,63.8277,63.9837,15506.0
2018-08-16 09:55:00,65.67,65.7,65.59,65.63,17394.0,64.0032,64.0324,63.9252,63.9642,17394.0
2018-08-16 10:00:00,65.62,65.71,65.61,65.64,43658.0,63.9544,64.0421,63.9447,63.9739,43658.0
2018-08-16 10:05:00,65.64,65.71,65.63,65.69,34625.0,63.9739,64.0421,63.9642,64.0226,34625.0
2018-08-16 10:10:00,65.69,65.73,65.67,65.72,12054.0,64.0226,64.0616,64.0032,64.0519,12054.0
2018-08-16 10:15:00,65.72,65.78,65.67,65.75,25696.0,64.0519,64.1104,64.0032,64.0811,25696.0
2018-08-16 10:20:00,65.76,65.81,65.74,65.79,48744.0,64.0909,64.1396,64.0714,64.1201,48744.0
2018-08-16 10:25:00,65.79,66.0,65.79,65.95,22047.0,64.1201,64.3248,64.1201,64.276,22047.0
2018-08-16 10:30:00,65.94,65.94,65.87,65.91,5500.0,64.2663,64.2663,64.1981,64.2371,5500.0
2018-08-16 10:35:00,65.91,65.94,65.84,65.87,10262.0,64.2371,64.2663,64.1688,64.1981,10262.0
2018-08-16 10:40:00,65.87,65.87,65.67,65.69,31143.0,64.1981,64.1981,64.0032,64.0226,31143.0
2018-08-16 10:45:00,65.7,65.71,65.63,65.67,61104.0,64.0324,64.0421,63.9642,64.0032,61104.0
2018-08-16 10:50:00,65.67,65.7,65.64,65.69,13175.0,64.0032,64.0324,63.9739,64.0226,13175.0
2018-08-16 10:55:00,65.69,65.7,65.63,65.64,45546.0,64.0226,64.0324,63.9642,63.9739,45546.0
2018-08-16 11:00:00,65.64,65.69,65.64,65.65,13936.0,63.9739,64.0226,63.9739,63.9837,13936.0
2018-08-16 11:05:00,65.66,65.66,65.63,65.63,11566.0,63.9934,63.9934,63.9642,63.9642,11566.0
2018-08-16 11:10:00,65.64,65.65,65.63,65.64,9137.0,63.9739,63.9837,63.9642,63.9739,9137.0
2018-08-16 11:15:00,65.63,65.69,65.63,65.67,25749.0,63.9642,64.0226,63.9642,64.0032,25749.0
2018-08-16 11:20:00,65.67,65.68,65.65,65.66,8476.0,64.0032,64.0129,63.9837,63.9934,8476.0
2018-08-16 11:25:00,65.66,65.68,65.63,65.63,15966.0,63.9934,64.0129,63.9642,63.9642,15966.0
2018-08-16 11:30:00,65.64,65.65,65.61,65.63,33700.0,63.9739,63.9837,63.9447,63.9642,33700.0
2018-08-16 11:35:00,65.64,65.65,65.47,65.49,88744.0,63.9739,63.9837,63.8082,63.8277,88744.0
2018-08-16 11:40:00,65.49,65.65,65.47,65.59,72356.0,63.8277,63.9837,63.8082,63.9252,72356.0
2018-08-16 11:45:00,65.6,65.68,65.6,65.65,18495.0,63.9349,64.0129,63.9349,63.9837,18495.0
2018-08-16 11:50:00,65.66,65.68,65.62,65.67,16619.0,63.9934,64.0129,63.9544,64.0032,16619.0
2018-08-16 11:55:00,65.67,65.71,65.65,65.69,8831.0,64.0032,64.0421,63.9837,64.0226,8831.0
2018-08-16 12:00:00,65.68,65.71,65.67,65.68,9765.0,64.0129,64.0421,64.0032,64.0129,9765.0
2018-08-16 12:05:00,65.69,65.71,65.67,65.69,6250.0,64.0226,64.0421,64.0032,64.0226,6250.0
2018-08-16 12:10:00,65.71,65.76,65.69,65.74,6992.0,64.0421,64.0909,64.0226,64.0714,6992.0
2018-08-16 12:15:00,65.75,65.77,65.74,65.77,5436.0,64.0811,64.1006,64.0714,64.1006,5436.0
2018-08-16 12:20:00,65.76,65.77,65.71,65.75,9974.0,64.0909,64.1006,64.0421,64.0811,9974.0
2018-08-16 12:25:00,65.76,65.78,65.74,65.75,6290.0,64.0909,64.1104,64.0714,64.0811,6290.0
2018-08-16 12:30:00,65.75,65.76,65.72,65.75,15941.0,64.0811,64.0909,64.0519,64.0811,15941.0
2018-08-16 12:35:00,65.75,65.78,65.72,65.78,18154.0,64.0811,64.1104,64.0519,64.1104,18154.0
2018-08-16 12:40:00,65.77,65.8,65.76,65.78,17477.0,64.1006,64.1299,64.0909,64.1104,17477.0
2018-08-16 12:45:00,65.79,65.81,65.77,65.78,8678.0,64.1201,64.1396,64.1006,64.1104,8678.0
2018-08-16 12:50:00,65.79,65.85,65.77,65.85,7965.0,64.1201,64.1786,64.1006,64.1786,7965.0
2018-08-16 12:55:00,65.85,65.9,65.85,65.88,16042.0,64.1786,64.2273,64.1786,64.2078,16042.0
2018-08-16 13:00:00,65.88,65.88,65.83,65.84,18480.0,64.2078,64.2078,64.1591,64.1688,18480.0
2018-08-16 13:05:00,65.84,65.85,65.79,65.85,11417.0,64.1688,64.1786,64.1201,64.1786,11417.0
2018-08-16 13:10:00,65.85,65.88,65.84,65.85,4200.0,64.1786,64.2078,64.1688,64.1786,4200.0
2018-08-16 13:15:00,65.86,65.87,65.81,65.85,10719.0,64.1883,64.1981,64.1396,64.1786,10719.0
2018-08-16 13:20:00,65.85,65.92,65.84,65.91,9469.0,64.1786,64.2468,64.1688,64.2371,9469.0
2018-08-16 13:25:00,65.91,65.93,65.88,65.89,10288.0,64.2371,64.2566,64.2078,64.2176,10288.0
2018-08-16 13:30:00,65.9,65.92,65.89,65.9,7758.0,64.2273,64.2468,64.2176,64.2273,7758.0
2018-08-16 13:35:00,65.92,65.97,65.92,65.93,10800.0,64.2468,64.2955,64.2468,64.2566,10800.0
2018-08-16 13:40:00,65.93,66.02,65.93,65.98,43088.0,64.2566,64.3443,64.2566,64.3053,43088.0
2018-08-16 13:45:00,65.97,66.07,65.97,66.03,23673.0,64.2955,64.393,64.2955,64.354,23673.0
2018-08-16 13:50:00,66.03,66.05,66.0,66.01,23400.0,64.354,64.3735,64.3248,64.3345,23400.0
2018-08-16 13:55:00,66.0,66.06,66.0,66.06,12556.0,64.3248,64.3833,64.3248,64.3833,12556.0
2018-08-16 14:00:00,66.04,66.05,66.0,66.05,9532.0,64.3638,64.3735,64.3248,64.3735,9532.0
2018-08-16 14:05:00,66.05,66.05,65.97,66.01,20544.0,64.3735,64.3735,64.2955,64.3345,20544.0
2018-08-16 14:10:00,66.01,66.02,65.97,65.99,20425.0,64.3345,64.3443,64.2955,64.315,20425.0
2018-08-16 14:15:00,65.99,66.01,65.97,66.0,9383.0,64.315,64.3345,64.2955,64.3248,9383.0
2018-08-16 14:20:00,66.0,66.0,65.96,65.97,6725.0,64.3248,64.3248,64.2858,64.2955,6725.0
2018-08-16 14:25:00,65.98,65.98,65.89,65.89,7248.0,64.3053,64.3053,64.2176,64.2176,7248.0
2018-08-16 14:30:00,65.88,65.89,65.79,65.86,23215.0,64.2078,64.2176,64.1201,64.1883,23215.0
2018-08-16 14:35:00,65.85,65.88,65.82,65.88,34994.0,64.1786,64.2078,64.1493,64.2078,34994.0
2018-08-16 14:40:00,65.87,65.94,65.87,65.92,11762.0,64.1981,64.2663,64.1981,64.2468,11762.0
2018-08-16 14:45:00,65.93,66.04,65.92,66.03,27436.0,64.2566,64.3638,64.2468,64.354,27436.0
2018-08-16 14:50:00,66.03,66.06,65.99,66.04,22980.0,64.354,64.3833,64.315,64.3638,22980.0
2018-08-16 14:55:00,66.05,66.05,66.0,66.0,7800.0,64.3735,64.3735,64.3248,64.3248,7800.0
2018-08-16 15:00:00,66.01,66.08,65.97,66.07,25113.0,64.3345,64.4027,64.2955,64.393,25113.0
2018-08-16 15:05:00,66.07,66.07,65.98,65.98,12400.0,64.393,64.393,64.3053,64.3053,12400.0
2018-08-16 15:10:00,65.99,66.01,65.98,65.99,5754.0,64.315,64.3345,64.3053,64.315,5754.0
2018-08-16 15:15:00,65.98,66.03,65.96,65.98,23018.0,64.3053,64.354,64.2858,64.3053,23018.0
2018-08-16 15:20:00,65.99,66.07,65.97,66.07,37120.0,64.315,64.393,64.2955,64.393,37120.0
2018-08-16 15:25:00,66.07,66.09,66.06,66.07,10142.0,64.393,64.4125,64.3833,64.393,10142.0
2018-08-16 15:30:00,66.06,66.07,66.0,66.04,18861.0,64.3833,64.393,64.3248,64.3638,18861.0
2018-08-16 15:35:00,66.04,66.04,65.96,65.99,18587.0,64.3638,64.3638,64.2858,64.315,18587.0
2018-08-16 15:40:00,65.98,66.01,65.91,65.91,17970.0,64.3053,64.3345,64.2371,64.2371,17970.0
2018-08-16 15:45:00,65.9,65.91,65.85,65.88,24626.0,64.2273,64.2371,64.1786,64.2078,24626.0
2018-08-16 15:50:00,65.87,65.87,65.66,65.84,138122.0,64.1981,64.1981,63.9934,64.1688,138122.0
2018-08-16 15:55:00,65.83,65.91,65.8,65.86,286721.0,64.1591,64.2371,64.1299,64.1883,286721.0
2018-08-17 09:30:00,65.75,65.83,65.55,65.69,110409.0,64.0811,64.1591,63.8862,64.0226,110409.0
2018-08-17 09:35:00,65.6,65.71,65.52,65.63,23983.0,63.9349,64.0421,63.857,63.9642,23983.0
2018-08-17 09:40:00,65.64,65.71,65.59,65.61,70288.0,63.9739,64.0421,63.9252,63.9447,70288.0
2018-08-17 09:45:00,65.6,65.65,65.55,65.65,14365.0,63.9349,63.9837,63.8862,63.9837,14365.0
2018-08-17 09:50:00,65.64,65.73,65.64,65.71,97217.0,63.9739,64.0616,63.9739,64.0421,97217.0
2018-08-17 09:55:00,65.71,65.77,65.7,65.73,21468.0,64.0421,64.1006,64.0324,64.0616,21468.0
2018-08-17 10:00:00,65.74,65.78,65.71,65.78,98551.0,64.0714,64.1104,64.0421,64.1104,98551.0
2018-08-17 10:05:00,65.77,65.77,65.57,65.58,79838.0,64.1006,64.1006,63.9057,63.9154,79838.0
2018-08-17 10:10:00,65.58,65.58,65.47,65.47,38265.0,63.9154,63.9154,63.8082,63.8082,38265.0
2018-08-17 10:15:00,65.48,65.58,65.47,65.55,14377.0,63.818,63.9154,63.8082,63.8862,14377.0
2018-08-17 10:20:00,65.56,65.57,65.46,65.46,10498.0,63.8959,63.9057,63.7985,63.7985,10498.0
2018-08-17 10:25:00,65.46,65.51,65.43,65.48,12290.0,63.7985,63.8472,63.7692,63.818,12290.0
2018-08-17 10:30:00,65.49,65.52,65.43,65.48,22038.0,63.8277,63.857,63.7692,63.818,22038.0
2018-08-17 10:35:00,65.48,65.56,65.48,65.52,17020.0,63.818,63.8959,63.818,63.857,17020.0
2018-08-17 10:40:00,65.53,65.71,65.53,65.64,20593.0,63.8667,64.0421,63.8667,63.9739,20593.0
2018-08-17 10:45:00,65.64,65.73,65.63,65.7,16868.0,63.9739,64.0616,63.9642,64.0324,16868.0
2018-08-17 10:50:00,65.71,65.74,65.68,65.73,10007.0,64.0421,64.0714,64.0129,64.0616,10007.0
2018-08-17 10:55:00,65.72,65.74,65.67,65.72,12180.0,64.0519,64.0714,64.0032,64.0519,12180.0
2018-08-17 11:00:00,65.72,65.72,65.63,65.64,12100.0,64.0519,64.0519,63.9642,63.9739,12100.0
2018-08-17 11:05:00,65.63,65.67,65.63,65.65,8432.0,63.9642,64.0032,63.9642,63.9837,8432.0
2018-08-17 11:10:00,65.64,65.66,65.63,65.64,6509.0,63.9739,63.9934,63.9642,63.9739,6509.0
2018-08-17 11:15:00,65.65,65.67,65.64,65.65,5376.0,63.9837,64.0032,63.9739,63.9837,5376.0
2018-08-17 11:20:00,65.64,65.66,65.58,65.58,18445.0,63.9739,63.9934,63.9154,63.9154,18445.0
2018-08-17 11:25:00,65.58,65.74,65.57,65.71,29930.0,63.9154,64.0714,63.9057,64.0421,29930.0
2018-08-17 11:30:00,65.69,65.71,65.62,65.66,9032.0,64.0226,64.0421,63.9544,63.9934,9032.0
2018-08-17 11:35:00,65.68,65.71,65.66,65.68,3600.0,64.0129,64.0421,63.9934,64.0129,3600.0
2018-08-17 11:40:00,65.67,65.71,65.66,65.69,5300.0,64.0032,64.0421,63.9934,64.0226,5300.0
2018-08-17 11:45:00,65.69,65.74,65.69,65.74,26349.0,64.0226,64.0714,64.0226,64.0714,26349.0
2018-08-17 11:50:00,65.74,65.76,65.67,65.71,81616.0,64.0714,64.0909,64.0032,64.0421,81616.0
2018-08-17 11:55:00,65.71,65.75,65.71,65.75,15377.0,64.0421,64.0811,64.0421,64.0811,15377.0
2018-08-17 12:00:00,65.75,65.75,65.7,65.72,12012.0,64.0811,64.0811,64.0324,64.0519,12012.0
2018-08-17 12:05:00,65.72,65.74,65.71,65.74,9140.0,64.0519,64.0714,64.0421,64.0714,9140.0
2018-08-17 12:10:00,65.73,65.74,65.68,65.7,5975.0,64.0616,64.0714,64.0129,64.0324,5975.0
2018-08-17 12:15:00,65.7,65.76,65.7,65.75,4100.0,64.0324,64.0909,64.0324,64.0811,4100.0
2018-08-17 12:20:00,65.76,65.76,65.67,65.68,5004.0,64.0909,64.0909,64.0032,64.0129,5004.0
2018-08-17 12:25:00,65.69,65.7,65.67,65.68,3744.0,64.0226,64.0324,64.0032,64.0129,3744.0
2018-08-17 12:30:00,65.68,65.68,65.63,65.67,10145.0,64.0129,64.0129,63.9642,64.0032,10145.0
2018-08-17 12:35:00,65.67,65.68,65.63,65.66,4628.0,64.0032,64.0129,63.9642,63.9934,4628.0
2018-08-17 12:40:00,65.66,65.66,65.62,65.65,7381.0,63.9934,63.9934,63.9544,63.9837,7381.0
2018-08-17 12:45:00,65.66,65.67,65.65,65.67,2700.0,63.9934,64.0032,63.9837,64.0032,2700.0
2018-08-17 12:50:00,65.67,65.69,65.64,65.69,8398.0,64.0032,64.0226,63.9739,64.0226,8398.0
2018-08-17 12:55:00,65.68,65.69,65.67,65.68,21000.0,64.0129,64.0226,64.0032,64.0129,21000.0
2018-08-17 13:00:00,65.69,65.75,65.68,65.73,19947.0,64.0226,64.0811,64.0129,64.0616,19947.0
2018-08-17 13:05:00,65.73,65.74,65.71,65.73,19403.0,64.0616,64.0714,64.0421,64.0616,19403.0
2018-08-17 13:10:00,65.73,65.74,65.72,65.73,3450.0,64.0616,64.0714,64.0519,64.0616,3450.0
2018-08-17 13:15:00,65.73,65.74,65.72,65.72,7426.0,64.0616,64.0714,64.0519,64.0519,7426.0
2018-08-17 13:20:00,65.71,65.74,65.7,65.72,5958.0,64.0421,64.0714,64.0324,64.0519,5958.0
2018-08-17 13:25:00,65.72,65.74,65.72,65.73,23448.0,64.0519,64.0714,64.0519,64.0616,23448.0
2018-08-17 13:30:00,65.72,65.74,65.72,65.74,8622.0,64.0519,64.0714,64.0519,64.0714,8622.0
2018-08-17 13:35:00,65.74,65.78,65.72,65.73,45299.0,64.0714,64.1104,64.0519,64.0616,45299.0
2018-08-17 13:40:00,65.73,65.81,65.73,65.79,10439.0,64.0616,64.1396,64.0616,64.1201,10439.0
2018-08-17 13:45:00,65.79,65.79,65.73,65.75,2700.0,64.1201,64.1201,64.0616,64.0811,2700.0
2018-08-17 13:50:00,65.72,65.73,65.71,65.71,7123.0,64.0519,64.0616,64.0421,64.0421,7123.0
2018-08-17 13:55:00,65.7,65.77,65.7,65.75,9337.0,64.0324,64.1006,64.0324,64.0811,9337.0
2018-08-17 14:00:00,65.74,65.84,65.73,65.82,24099.0,64.0714,64.1688,64.0616,64.1493,24099.0
2018-08-17 14:05:00,65.83,65.9,65.82,65.89,23224.0,64.1591,64.2273,64.1493,64.2176,23224.0
2018-08-17 14:10:00,65.89,65.89,65.83,65.87,8700.0,64.2176,64.2176,64.1591,64.1981,8700.0
2018-08-17 14:15:00,65.88,65.9,65.85,65.88,10056.0,64.2078,64.2273,64.1786,64.2078,10056.0
2018-08-17 14:20:00,65.87,65.89,65.84,65.87,44843.0,64.1981,64.2176,64.1688,64.1981,44843.0
2018-08-17 14:25:00,65.87,65.89,65.83,65.84,26611.0,64.1981,64.2176,64.1591,64.1688,26611.0
2018-08-17 14:30:00,65.83,65.89,65.83,65.88,9539.0,64.1591,64.2176,64.1591,64.2078,9539.0
2018-08-17 14:35:00,65.88,65.89,65.86,65.88,20900.0,64.2078,64.2176,64.1883,64.2078,20900.0
2018-08-17 14:40:00,65.89,65.89,65.86,65.87,13774.0,64.2176,64.2176,64.1883,64.1981,13774.0
2018-08-17 14:45:00,65.87,65.94,65.85,65.89,58789.0,64.1981,64.2663,64.1786,64.2176,58789.0
2018-08-17 14:50:00,65.88,65.9,65.84,65.9,31995.0,64.2078,64.2273,64.1688,64.2273,31995.0
2018-08-17 14:55:00,65.89,65.91,65.87,65.89,36095.0,64.2176,64.2371,64.1981,64.2176,36095.0
2018-08-17 15:00:00,65.89,65.91,65.88,65.89,22297.0,64.2176,64.2371,64.2078,64.2176,22297.0
2018-08-17 15:05:00,65.89,65.89,65.81,65.85,24250.0,64.2176,64.2176,64.1396,64.1786,24250.0
2018-08-17 15:10:00,65.84,65.88,65.84,65.87,11860.0,64.1688,64.2078,64.1688,64.1981,11860.0
2018-08-17 15:15:00,65.86,65.87,65.82,65.83,8170.0,64.1883,64.1981,64.1493,64.1591,8170.0
2018-08-17 15:20:00,65.82,65.86,65.81,65.82,17858.0,64.1493,64.1883,64.1396,64.1493,17858.0
2018-08-17 15:25:00,65.81,65.83,65.78,65.8,19104.0,64.1396,64.1591,64.1104,64.1299,19104.0
2018-08-17 15:30:00,65.81,65.85,65.79,65.82,23517.0,64.1396,64.1786,64.1201,64.1493,23517.0
2018-08-17 15:35:00,65.82,65.82,65.78,65.79,20564.0,64.1493,64.1493,64.1104,64.1201,20564.0
2018-08-17 15:40:00,65.79,65.83,65.78,65.83,20749.0,64.1201,64.1591,64.1104,64.1591,20749.0
2018-08-17 15:45:00,65.83,65.86,65.8,65.84,48018.0,64.1591,64.1883,64.1299,64.1688,48018.0
2018-08-17 15:50:00,65.83,65.89,65.83,65.87,79325.0,64.1591,64.2176,64.1591,64.1981,79325.0
2018-08-17 15:55:00,65.86,65.89,65.7,65.78,204935.0,64.1883,64.2176,64.0324,64.1104,204935.0
2018-08-20 09:30:00,65.62,65.71,65.47,65.59,59769.0,63.9544,64.0421,63.8082,63.9252,59769.0
2018-08-20 09:35:00,65.58,65.94,65.57,65.93,37440.0,63.9154,64.2663,63.9057,64.2566,37440.0
2018-08-20 09:40:00,65.95,65.97,65.83,65.87,14303.0,64.276,64.2955,64.1591,64.1981,14303.0
2018-08-20 09:45:00,65.86,65.88,65.71,65.76,14510.0,64.1883,64.2078,64.0421,64.0909,14510.0
2018-08-20 09:50:00,65.75,65.79,65.44,65.45,112613.0,64.0811,64.1201,63.779,63.7887,112613.0
2018-08-20 09:55:00,65.44,65.54,65.37,65.51,21379.0,63.779,63.8765,63.7108,63.8472,21379.0
2018-08-20 10:00:00,65.51,65.62,65.49,65.57,20665.0,63.8472,63.9544,63.8277,63.9057,20665.0
2018-08-20 10:05:00,65.57,65.59,65.54,65.57,15216.0,63.9057,63.9252,63.8765,63.9057,15216.0
2018-08-20 10:10:00,65.57,65.61,65.54,65.54,39176.0,63.9057,63.9447,63.8765,63.8765,39176.0
2018-08-20 10:15:00,65.54,65.6,65.53,65.57,18529.0,63.8765,63.9349,63.8667,63.9057,18529.0
2018-08-20 10:20:00,65.57,65.63,65.55,65.6,14716.0,63.9057,63.9642,63.8862,63.9349,14716.0
2018-08-20 10:25:00,65.61,65.7,65.61,65.66,21867.0,63.9447,64.0324,63.9447,63.9934,21867.0
2018-08-20 10:30:00,65.67,65.74,65.65,65.69,15721.0,64.0032,64.0714,63.9837,64.0226,15721.0
2018-08-20 10:35:00,65.69,65.74,65.65,65.73,8704.0,64.0226,64.0714,63.9837,64.0616,8704.0
2018-08-20 10:40:00,65.72,65.74,65.67,65.7,13020.0,64.0519,64.0714,64.0032,64.0324,13020.0
2018-08-20 10:45:00,65.72,65.73,65.66,65.7,12483.0,64.0519,64.0616,63.9934,64.0324,12483.0
2018-08-20 10:50:00,65.7,65.73,65.69,65.7,11071.0,64.0324,64.0616,64.0226,64.0324,11071.0
2018-08-20 10:55:00,65.69,65.74,65.69,65.72,13205.0,64.0226,64.0714,64.0226,64.0519,13205.0
2018-08-20 11:00:00,65.72,65.75,65.7,65.72,14166.0,64.0519,64.0811,64.0324,64.0519,14166.0
2018-08-20 11:05:00,65.72,65.77,65.68,65.72,31123.0,64.0519,64.1006,64.0129,64.0519,31123.0
2018-08-20 11:10:00,65.71,65.85,65.71,65.81,17343.0,64.0421,64.1786,64.0421,64.1396,17343.0
2018-08-20 11:15:00,65.82,65.89,65.76,65.89,20244.0,64.1493,64.2176,64.0909,64.2176,20244.0
2018-08-20 11:20:00,65.88,65.92,65.87,65.88,13176.0,64.2078,64.2468,64.1981,64.2078,13176.0
2018-08-20 11:25:00,65.88,65.88,65.81,65.82,7274.0,64.2078,64.2078,64.1396,64.1493,7274.0
2018-08-20 11:30:00,65.82,65.83,65.76,65.8,28071.0,64.1493,64.1591,64.0909,64.1299,28071.0
2018-08-20 11:35:00,65.79,65.8,65.75,65.78,18844.0,64.1201,64.1299,64.0811,64.1104,18844.0
2018-08-20 11:40:00,65.78,65.82,65.78,65.81,7600.0,64.1104,64.1493,64.1104,64.1396,7600.0
2018-08-20 11:45:00,65.81,65.84,65.79,65.8,14241.0,64.1396,64.1688,64.1201,64.1299,14241.0
2018-08-20 11:50:00,65.8,65.82,65.79,65.79,9586.0,64.1299,64.1493,64.1201,64.1201,9586.0
2018-08-20 11:55:00,65.79,65.8,65.77,65.8,22081.0,64.1201,64.1299,64.1006,64.1299,22081.0
2018-08-20 12:00:00,65.79,65.81,65.78,65.78,8878.0,64.1201,64.1396,64.1104,64.1104,8878.0
2018-08-20 12:05:00,65.79,65.8,65.76,65.8,7951.0,64.1201,64.1299,64.0909,64.1299,7951.0
2018-08-20 12:10:00,65.8,65.8,65.76,65.78,138647.0,64.1299,64.1299,64.0909,64.1104,138647.0
2018-08-20 12:15:00,65.78,65.78,65.69,65.73,17644.0,64.1104,64.1104,64.0226,64.0616,17644.0
2018-08-20 12:20:00,65.73,65.73,65.68,65.72,12589.0,64.0616,64.0616,64.0129,64.0519,12589.0
2018-08-20 12:25:00,65.72,65.76,65.7,65.71,15972.0,64.0519,64.0909,64.0324,64.0421,15972.0
2018-08-20 12:30:00,65.72,65.73,65.69,65.69,6008.0,64.0519,64.0616,64.0226,64.0226,6008.0
2018-08-20 12:35:00,65.7,65.7,65.61,65.61,77224.0,64.0324,64.0324,63.9447,63.9447,77224.0
2018-08-20 12:40:00,65.61,65.66,65.58,65.66,19784.0,63.9447,63.9934,63.9154,63.9934,19784.0
2018-08-20 12:45:00,65.66,65.67,65.64,65.65,8616.0,63.9934,64.0032,63.9739,63.9837,8616.0
2018-08-20 12:50:00,65.66,65.74,65.65,65.74,15294.0,63.9934,64.0714,63.9837,64.0714,15294.0
2018-08-20 12:55:00,65.74,65.76,65.72,65.76,17933.0,64.0714,64.0909,64.0519,64.0909,17933.0
2018-08-20 13:00:00,65.76,65.77,65.75,65.76,7511.0,64.0909,64.1006,64.0811,64.0909,7511.0
2018-08-20 13:05:00,65.76,65.77,65.75,65.76,5431.0,64.0909,64.1006,64.0811,64.0909,5431.0
2018-08-20 13:10:00,65.76,65.87,65.76,65.87,18832.0,64.0909,64.1981,64.0909,64.1981,18832.0
2018-08-20 13:15:00,65.87,65.88,65.83,65.83,13452.0,64.1981,64.2078,64.1591,64.1591,13452.0
2018-08-20 13:20:00,65.83,65.86,65.82,65.84,8000.0,64.1591,64.1883,64.1493,64.1688,8000.0
2018-08-20 13:25:00,65.84,65.86,65.8,65.83,17501.0,64.1688,64.1883,64.1299,64.1591,17501.0
2018-08-20 13:30:00,65.83,65.84,65.83,65.84,3159.0,64.1591,64.1688,64.1591,64.1688,3159.0
2018-08-20 13:35:00,65.84,65.84,65.79,65.8,14174.0,64.1688,64.1688,64.1201,64.1299,14174.0
2018-08-20 13:40:00,65.81,65.85,65.79,65.85,9695.0,64.1396,64.1786,64.1201,64.1786,9695.0
2018-08-20 13:45:00,65.87,65.92,65.86,65.87,16908.0,64.1981,64.2468,64.1883,64.1981,16908.0
2018-08-20 13:50:00,65.88,65.92,65.86,65.91,9614.0,64.2078,64.2468,64.1883,64.2371,9614.0
2018-08-20 13:55:00,65.92,66.02,65.92,65.99,22223.0,64.2468,64.3443,64.2468,64.315,22223.0
2018-08-20 14:00:00,65.99,65.99,65.97,65.98,5543.0,64.315,64.315,64.2955,64.3053,5543.0
2018-08-20 14:05:00,65.98,66.06,65.93,66.05,21560.0,64.3053,64.3833,64.2566,64.3735,21560.0
2018-08-20 14:10:00,66.06,66.08,66.0,66.0,18628.0,64.3833,64.4027,64.3248,64.3248,18628.0
2018-08-20 14:15:00,66.01,66.04,65.99,66.02,14705.0,64.3345,64.3638,64.315,64.3443,14705.0
2018-08-20 14:20:00,66.02,66.07,66.02,66.04,14580.0,64.3443,64.393,64.3443,64.3638,14580.0
2018-08-20 14:25:00,66.05,66.05,66.03,66.04,6841.0,64.3735,64.3735,64.354,64.3638,6841.0
2018-08-20 14:30:00,66.04,66.08,66.03,66.04,14756.0,64.3638,64.4027,64.354,64.3638,14756.0
2018-08-20 14:35:00,66.03,66.03,65.99,65.99,14062.0,64.354,64.354,64.315,64.315,14062.0
2018-08-20 14:40:00,65.99,66.04,65.97,66.03,18575.0,64.315,64.3638,64.2955,64.354,18575.0
2018-08-20 14:45:00,66.02,66.04,66.01,66.04,13054.0,64.3443,64.3638,64.3345,64.3638,13054.0
2018-08-20 14:50:00,66.04,66.05,66.02,66.04,7001.0,64.3638,64.3735,64.3443,64.3638,7001.0
2018-08-20 14:55:00,66.04,66.1,66.03,66.05,16633.0,64.3638,64.4222,64.354,64.3735,16633.0
2018-08-20 15:00:00,66.06,66.09,66.05,66.05,13989.0,64.3833,64.4125,64.3735,64.3735,13989.0
2018-08-20 15:05:00,66.05,66.06,65.97,66.01,22911.0,64.3735,64.3833,64.2955,64.3345,22911.0
2018-08-20 15:10:00,66.01,66.09,66.0,66.08,17421.0,64.3345,64.4125,64.3248,64.4027,17421.0
2018-08-20 15:15:00,66.08,66.09,66.05,66.05,9952.0,64.4027,64.4125,64.3735,64.3735,9952.0
2018-08-20 15:20:00,66.05,66.08,66.05,66.07,11465.0,64.3735,64.4027,64.3735,64.393,11465.0
2018-08-20 15:25:00,66.08,66.08,66.02,66.06,46561.0,64.4027,64.4027,64.3443,64.3833,46561.0
2018-08-20 15:30:00,66.06,66.12,66.06,66.11,13429.0,64.3833,64.4417,64.3833,64.432,13429.0
2018-08-20 15:35:00,66.1,66.1,66.06,66.08,20291.0,64.4222,64.4222,64.3833,64.4027,20291.0
2018-08-20 15:40:00,66.08,66.08,66.04,66.07,25406.0,64.4027,64.4027,64.3638,64.393,25406.0
2018-08-20 15:45:00,66.06,66.07,66.05,66.05,15989.0,64.3833,64.393,64.3735,64.3735,15989.0
2018-08-20 15:50:00,66.05,66.05,65.81,65.81,152604.0,64.3735,64.3735,64.1396,64.1396,152604.0
2018-08-20 15:55:00,65.82,65.83,65.69,65.69,230939.0,64.1493,64.1591,64.0226,64.0226,230939.0
2018-08-21 09:30:00,65.65,65.97,65.65,65.8,36825.0,63.9837,64.2955,63.9837,64.1299,36825.0
2018-08-21 09:35:00,65.81,65.95,65.73,65.83,10725.0,64.1396,64.276,64.0616,64.1591,10725.0
2018-08-21 09:40:00,65.85,65.87,65.78,65.83,11266.0,64.1786,64.1981,64.1104,64.1591,11266.0
2018-08-21 09:45:00,65.79,65.93,65.73,65.86,8050.0,64.1201,64.2566,64.0616,64.1883,8050.0
2018-08-21 09:50:00,65.9,65.93,65.83,65.87,11567.0,64.2273,64.2566,64.1591,64.1981,11567.0
2018-08-21 09:55:00,65.85,65.93,65.85,65.91,20872.0,64.1786,64.2566,64.1786,64.2371,20872.0
2018-08-21 10:00:00,65.93,65.97,65.91,65.93,7440.0,64.2566,64.2955,64.2371,64.2566,7440.0
2018-08-21 10:05:00,65.93,66.04,65.92,66.03,16400.0,64.2566,64.3638,64.2468,64.354,16400.0
2018-08-21 10:10:00,66.01,66.04,65.99,65.99,12923.0,64.3345,64.3638,64.315,64.315,12923.0
2018-08-21 10:15:00,65.99,66.05,65.98,66.03,8579.0,64.315,64.3735,64.3053,64.354,8579.0
2018-08-21 10:20:00,66.02,66.06,66.02,66.05,10549.0,64.3443,64.3833,64.3443,64.3735,10549.0
2018-08-21 10:25:00,66.03,66.07,66.03,66.06,9710.0,64.354,64.393,64.354,64.3833,9710.0
2018-08-21 10:30:00,66.05,66.07,65.99,66.05,10095.0,64.3735,64.393,64.315,64.3735,10095.0
2018-08-21 10:35:00,66.03,66.08,66.03,66.07,10126.0,64.354,64.4027,64.354,64.393,10126.0
2018-08-21 10:40:00,66.08,66.11,66.02,66.07,9651.0,64.4027,64.432,64.3443,64.393,9651.0
2018-08-21 10:45:00,66.06,66.06,65.98,65.99,11514.0,64.3833,64.3833,64.3053,64.315,11514.0
2018-08-21 10:50:00,65.98,66.08,65.98,66.04,12212.0,64.3053,64.4027,64.3053,64.3638,12212.0
2018-08-21 10:55:00,66.06,66.06,65.96,65.98,11550.0,64.3833,64.3833,64.2858,64.3053,11550.0
2018-08-21 11:00:00,65.99,66.02,65.99,66.01,4999.0,64.315,64.3443,64.315,64.3345,4999.0
2018-08-21 11:05:00,66.0,66.1,65.99,66.1,32945.0,64.3248,64.4222,64.315,64.4222,32945.0
2018-08-21 11:10:00,66.1,66.13,66.07,66.09,19574.0,64.4222,64.4515,64.393,64.4125,19574.0
2018-08-21 11:15:00,66.09,66.12,66.08,66.11,4922.0,64.4125,64.4417,64.4027,64.432,4922.0
2018-08-21 11:20:00,66.11,66.13,66.1,66.12,5823.0,64.432,64.4515,64.4222,64.4417,5823.0
2018-08-21 11:25:00,66.12,66.2,66.11,66.14,22879.0,64.4417,64.5197,64.432,64.4612,22879.0
2018-08-21 11:30:00,66.15,66.19,66.13,66.15,27505.0,64.471,64.51,64.4515,64.471,27505.0
2018-08-21 11:35:00,66.15,66.21,66.14,66.21,16813.0,64.471,64.5294,64.4612,64.5294,16813.0
2018-08-21 11:40:00,66.2,66.23,66.16,66.22,11418.0,64.5197,64.5489,64.4807,64.5392,11418.0
2018-08-21 11:45:00,66.23,66.26,66.23,66.24,16071.0,64.5489,64.5782,64.5489,64.5587,16071.0
2018-08-21 11:50:00,66.24,66.25,66.17,66.21,8751.0,64.5587,64.5684,64.4905,64.5294,8751.0
2018-08-21 11:55:00,66.21,66.23,66.2,66.21,7593.0,64.5294,64.5489,64.5197,64.5294,7593.0
2018-08-21 12:00:00,66.22,66.22,66.14,66.21,21159.0,64.5392,64.5392,64.4612,64.5294,21159.0
2018-08-21 12:05:00,66.21,66.22,66.18,66.21,11887.0,64.5294,64.5392,64.5002,64.5294,11887.0
2018-08-21 12:10:00,66.21,66.21,66.16,66.16,13702.0,64.5294,64.5294,64.4807,64.4807,13702.0
2018-08-21 12:15:00,66.16,66.17,66.15,66.15,10027.0,64.4807,64.4905,64.471,64.471,10027.0
2018-08-21 12:20:00,66.16,66.19,66.15,66.17,21412.0,64.4807,64.51,64.471,64.4905,21412.0
2018-08-21 12:25:00,66.18,66.2,66.17,66.18,17311.0,64.5002,64.5197,64.4905,64.5002,17311.0
2018-08-21 12:30:00,66.16,66.17,66.15,66.17,3327.0,64.4807,64.4905,64.471,64.4905,3327.0
2018-08-21 12:35:00,66.17,66.19,66.16,66.18,10000.0,64.4905,64.51,64.4807,64.5002,10000.0
2018-08-21 12:40:00,66.18,66.19,66.16,66.18,11252.0,64.5002,64.51,64.4807,64.5002,11252.0
2018-08-21 12:45:00,66.18,66.19,66.17,66.19,35883.0,64.5002,64.51,64.4905,64.51,35883.0
2018-08-21 12:50:00,66.19,66.21,66.16,66.21,13594.0,64.51,64.5294,64.4807,64.5294,13594.0
2018-08-21 12:55:00,66.2,66.29,66.2,66.29,30577.0,64.5197,64.6074,64.5197,64.6074,30577.0
2018-08-21 13:00:00,66.28,66.3,66.27,66.27,41090.0,64.5977,64.6172,64.5879,64.5879,41090.0
2018-08-21 13:05:00,66.28,66.28,66.23,66.25,9900.0,64.5977,64.5977,64.5489,64.5684,9900.0
2018-08-21 13:10:00,66.26,66.28,66.26,66.27,6089.0,64.5782,64.5977,64.5782,64.5879,6089.0
2018-08-21 13:15:00,66.28,66.29,66.24,66.27,7979.0,64.5977,64.6074,64.5587,64.5879,7979.0
2018-08-21 13:20:00,66.27,66.27,66.25,66.27,47638.0,64.5879,64.5879,64.5684,64.5879,47638.0
2018-08-21 13:25:00,66.27,66.38,66.27,66.32,34384.0,64.5879,64.6951,64.5879,64.6367,34384.0
2018-08-21 13:30:00,66.32,66.52,66.31,66.44,98574.0,64.6367,64.8316,64.6269,64.7536,98574.0
2018-08-21 13:35:00,66.44,66.46,66.4,66.4,9806.0,64.7536,64.7731,64.7146,64.7146,9806.0
2018-08-21 13:40:00,66.41,66.42,66.34,66.38,9300.0,64.7244,64.7341,64.6561,64.6951,9300.0
2018-08-21 13:45:00,66.39,66.42,66.37,66.38,11163.0,64.7049,64.7341,64.6854,64.6951,11163.0
2018-08-21 13:50:00,66.38,66.4,66.37,66.4,6113.0,64.6951,64.7146,64.6854,64.7146,6113.0
2018-08-21 13:55:00,66.4,66.4,66.33,66.34,8289.0,64.7146,64.7146,64.6464,64.6561,8289.0
2018-08-21 14:00:00,66.33,66.35,66.3,66.3,7151.0,64.6464,64.6659,64.6172,64.6172,7151.0
2018-08-21 14:05:00,66.3,66.31,66.24,66.24,8962.0,64.6172,64.6269,64.5587,64.5587,8962.0
2018-08-21 14:10:00,66.25,66.26,66.22,66.23,4915.0,64.5684,64.5782,64.5392,64.5489,4915.0
2018-08-21 14:15:00,66.23,66.23,66.13,66.13,13137.0,64.5489,64.5489,64.4515,64.4515,13137.0
2018-08-21 14:20:00,66.13,66.14,66.1,66.13,9003.0,64.4515,64.4612,64.4222,64.4515,9003.0
2018-08-21 14:25:00,66.14,66.18,66.13,66.18,8089.0,64.4612,64.5002,64.4515,64.5002,8089.0
2018-08-21 14:30:00,66.17,66.18,66.11,66.16,16788.0,64.4905,64.5002,64.432,64.4807,16788.0
2018-08-21 14:35:00,66.16,66.21,66.14,66.19,18057.0,64.4807,64.5294,64.4612,64.51,18057.0
2018-08-21 14:40:00,66.19,66.21,66.17,66.19,16732.0,64.51,64.5294,64.4905,64.51,16732.0
2018-08-21 14:45:00,66.2,66.23,66.18,66.18,9058.0,64.5197,64.5489,64.5002,64.5002,9058.0
2018-08-21 14:50:00,66.19,66.21,66.16,66.17,12667.0,64.51,64.5294,64.4807,64.4905,12667.0
2018-08-21 14:55:00,66.16,66.18,66.12,66.16,9634.0,64.4807,64.5002,64.4417,64.4807,9634.0
2018-08-21 15:00:00,66.16,66.18,66.14,66.16,10478.0,64.4807,64.5002,64.4612,64.4807,10478.0
2018-08-21 15:05:00,66.17,66.2,66.16,66.2,8437.0,64.4905,64.5197,64.4807,64.5197,8437.0
2018-08-21 15:10:00,66.2,66.25,66.2,66.25,15023.0,64.5197,64.5684,64.5197,64.5684,15023.0
2018-08-21 15:15:00,66.25,66.29,66.24,66.28,12069.0,64.5684,64.6074,64.5587,64.5977,12069.0
2018-08-21 15:20:00,66.27,66.29,66.26,66.27,9045.0,64.5879,64.6074,64.5782,64.5879,9045.0
2018-08-21 15:25:00,66.27,66.32,66.22,66.22,18496.0,64.5879,64.6367,64.5392,64.5392,18496.0
2018-08-21 15:30:00,66.22,66.26,66.22,66.25,13582.0,64.5392,64.5782,64.5392,64.5684,13582.0
2018-08-21 15:35:00,66.25,66.26,66.22,66.23,34694.0,64.5684,64.5782,64.5392,64.5489,34694.0
2018-08-21 15:40:00,66.22,66.26,66.22,66.24,31656.0,64.5392,64.5782,64.5392,64.5587,31656.0
2018-08-21 15:45:00,66.24,66.29,66.19,66.27,45268.0,64.5587,64.6074,64.51,64.5879,45268.0
2018-08-21 15:50:00,66.26,66.36,66.22,66.34,55560.0,64.5782,64.6756,64.5392,64.6561,55560.0
2018-08-21 15:55:00,66.34,66.47,66.34,66.42,156775.0,64.6561,64.7828,64.6561,64.7341,156775.0
2018-08-22 09:30:00,66.16,66.29,65.97,66.01,41228.0,64.4807,64.6074,64.2955,64.3345,41228.0
2018-08-22 09:35:00,65.98,65.98,65.61,65.71,51222.0,64.3053,64.3053,63.9447,64.0421,51222.0
2018-08-22 09:40:00,65.71,65.74,65.53,65.57,17729.0,64.0421,64.0714,63.8667,63.9057,17729.0
2018-08-22 09:45:00,65.58,65.6,65.46,65.55,30543.0,63.9154,63.9349,63.7985,63.8862,30543.0
2018-08-22 09:50:00,65.57,65.72,65.56,65.61,20200.0,63.9057,64.0519,63.8959,63.9447,20200.0
2018-08-22 09:55:00,65.63,65.67,65.5,65.53,17104.0,63.9642,64.0032,63.8375,63.8667,17104.0
2018-08-22 10:00:00,65.55,65.66,65.53,65.64,15455.0,63.8862,63.9934,63.8667,63.9739,15455.0
2018-08-22 10:05:00,65.64,65.71,65.61,65.7,10850.0,63.9739,64.0421,63.9447,64.0324,10850.0
2018-08-22 10:10:00,65.69,65.73,65.66,65.72,22526.0,64.0226,64.0616,63.9934,64.0519,22526.0
2018-08-22 10:15:00,65.71,65.75,65.67,65.68,11610.0,64.0421,64.0811,64.0032,64.0129,11610.0
2018-08-22 10:20:00,65.68,65.69,65.57,65.6,23712.0,64.0129,64.0226,63.9057,63.9349,23712.0
2018-08-22 10:25:00,65.6,65.6,65.46,65.46,25138.0,63.9349,63.9349,63.7985,63.7985,25138.0
2018-08-22 10:30:00,65.46,65.57,65.43,65.57,11155.0,63.7985,63.9057,63.7692,63.9057,11155.0
2018-08-22 10:35:00,65.56,65.7,65.56,65.7,5262.0,63.8959,64.0324,63.8959,64.0324,5262.0
2018-08-22 10:40:00,65.71,65.81,65.6,65.79,24169.0,64.0421,64.1396,63.9349,64.1201,24169.0
2018-08-22 10:45:00,65.81,66.1,65.79,66.08,36752.0,64.1396,64.4222,64.1201,64.4027,36752.0
2018-08-22 10:50:00,66.05,66.08,65.94,66.03,78449.0,64.3735,64.4027,64.2663,64.354,78449.0
2018-08-22 10:55:00,66.02,66.05,65.93,65.95,45299.0,64.3443,64.3735,64.2566,64.276,45299.0
2018-08-22 11:00:00,65.94,65.97,65.75,65.75,18179.0,64.2663,64.2955,64.0811,64.0811,18179.0
2018-08-22 11:05:00,65.75,65.81,65.72,65.78,8121.0,64.0811,64.1396,64.0519,64.1104,8121.0
2018-08-22 11:10:00,65.76,65.79,65.74,65.75,10912.0,64.0909,64.1201,64.0714,64.0811,10912.0
2018-08-22 11:15:00,65.75,65.77,65.72,65.77,9918.0,64.0811,64.1006,64.0519,64.1006,9918.0
2018-08-22 11:20:00,65.77,65.77,65.66,65.69,10400.0,64.1006,64.1006,63.9934,64.0226,10400.0
2018-08-22 11:25:00,65.69,65.7,65.65,65.7,7328.0,64.0226,64.0324,63.9837,64.0324,7328.0
2018-08-22 11:30:00,65.7,65.71,65.6,65.61,7062.0,64.0324,64.0421,63.9349,63.9447,7062.0
2018-08-22 11:35:00,65.61,65.65,65.56,65.65,11223.0,63.9447,63.9837,63.8959,63.9837,11223.0
2018-08-22 11:40:00,65.64,65.64,65.57,65.6,9407.0,63.9739,63.9739,63.9057,63.9349,9407.0
2018-08-22 11:45:00,65.6,65.67,65.55,65.56,10852.0,63.9349,64.0032,63.8862,63.8959,10852.0
2018-08-22 11:50:00,65.57,65.64,65.56,65.64,7699.0,63.9057,63.9739,63.8959,63.9739,7699.0
2018-08-22 11:55:00,65.63,65.65,65.63,65.64,4675.0,63.9642,63.9837,63.9642,63.9739,4675.0
2018-08-22 12:00:00,65.64,65.64,65.55,65.6,6200.0,63.9739,63.9739,63.8862,63.9349,6200.0
2018-08-22 12:05:00,65.58,65.61,65.57,65.58,3800.0,63.9154,63.9447,63.9057,63.9154,3800.0
2018-08-22 12:10:00,65.57,65.62,65.56,65.6,6520.0,63.9057,63.9544,63.8959,63.9349,6520.0
2018-08-22 12:15:00,65.6,65.6,65.56,65.57,2343.0,63.9349,63.9349,63.8959,63.9057,2343.0
2018-08-22 12:20:00,65.57,65.58,65.54,65.55,3800.0,63.9057,63.9154,63.8765,63.8862,3800.0
2018-08-22 12:25:00,65.53,65.54,65.52,65.52,2800.0,63.8667,63.8765,63.857,63.857,2800.0
2018-08-22 12:30:00,65.52,65.52,65.5,65.51,4765.0,63.857,63.857,63.8375,63.8472,4765.0
2018-08-22 12:35:00,65.51,65.52,65.48,65.51,6250.0,63.8472,63.857,63.818,63.8472,6250.0
2018-08-22 12:40:00,65.51,65.57,65.5,65.54,9014.0,63.8472,63.9057,63.8375,63.8765,9014.0
2018-08-22 12:45:00,65.54,65.58,65.54,65.57,2575.0,63.8765,63.9154,63.8765,63.9057,2575.0
2018-08-22 12:50:00,65.56,65.58,65.54,65.55,3025.0,63.8959,63.9154,63.8765,63.8862,3025.0
2018-08-22 12:55:00,65.54,65.58,65.5,65.57,11978.0,63.8765,63.9154,63.8375,63.9057,11978.0
2018-08-22 13:00:00,65.57,65.58,65.55,65.57,6500.0,63.9057,63.9154,63.8862,63.9057,6500.0
2018-08-22 13:05:00,65.56,65.57,65.54,65.56,3300.0,63.8959,63.9057,63.8765,63.8959,3300.0
2018-08-22 13:10:00,65.56,65.6,65.55,65.58,8814.0,63.8959,63.9349,63.8862,63.9154,8814.0
2018-08-22 13:15:00,65.58,65.62,65.57,65.61,5616.0,63.9154,63.9544,63.9057,63.9447,5616.0
2018-08-22 13:20:00,65.61,65.65,65.61,65.64,7260.0,63.9447,63.9837,63.9447,63.9739,7260.0
2018-08-22 13:25:00,65.64,65.71,65.63,65.69,14917.0,63.9739,64.0421,63.9642,64.0226,14917.0
2018-08-22 13:30:00,65.69,65.7,65.63,65.65,6513.0,64.0226,64.0324,63.9642,63.9837,6513.0
2018-08-22 13:35:00,65.65,65.65,65.56,65.57,9255.0,63.9837,63.9837,63.8959,63.9057,9255.0
2018-08-22 13:40:00,65.56,65.56,65.52,65.54,10612.0,63.8959,63.8959,63.857,63.8765,10612.0
2018-08-22 13:45:00,65.52,65.56,65.52,65.56,9417.0,63.857,63.8959,63.857,63.8959,9417.0
2018-08-22 13:50:00,65.56,65.57,65.54,65.56,7731.0,63.8959,63.9057,63.8765,63.8959,7731.0
2018-08-22 13:55:00,65.55,65.56,65.53,65.56,9124.0,63.8862,63.8959,63.8667,63.8959,9124.0
2018-08-22 14:00:00,65.56,65.59,65.54,65.57,20021.0,63.8959,63.9252,63.8765,63.9057,20021.0
2018-08-22 14:05:00,65.56,65.57,65.48,65.54,14898.0,63.8959,63.9057,63.818,63.8765,14898.0
2018-08-22 14:10:00,65.55,65.57,65.54,65.56,8417.0,63.8862,63.9057,63.8765,63.8959,8417.0
2018-08-22 14:15:00,65.55,65.55,65.47,65.48,7190.0,63.8862,63.8862,63.8082,63.818,7190.0
2018-08-22 14:20:00,65.48,65.51,65.46,65.46,7696.0,63.818,63.8472,63.7985,63.7985,7696.0
2018-08-22 14:25:00,65.45,65.45,65.4,65.44,7370.0,63.7887,63.7887,63.74,63.779,7370.0
2018-08-22 14:30:00,65.44,65.49,65.44,65.49,7161.0,63.779,63.8277,63.779,63.8277,7161.0
2018-08-22 14:35:00,65.49,65.49,65.45,65.47,17090.0,63.8277,63.8277,63.7887,63.8082,17090.0
2018-08-22 14:40:00,65.46,65.52,65.46,65.51,14761.0,63.7985,63.857,63.7985,63.8472,14761.0
2018-08-22 14:45:00,65.52,65.53,65.5,65.51,44454.0,63.857,63.8667,63.8375,63.8472,44454.0
2018-08-22 14:50:00,65.5,65.52,65.5,65.51,7041.0,63.8375,63.857,63.8375,63.8472,7041.0
2018-08-22 14:55:00,65.52,65.57,65.51,65.57,9079.0,63.857,63.9057,63.8472,63.9057,9079.0
2018-08-22 15:00:00,65.56,65.65,65.56,65.64,15182.0,63.8959,63.9837,63.8959,63.9739,15182.0
2018-08-22 15:05:00,65.65,65.65,65.58,65.59,13117.0,63.9837,63.9837,63.9154,63.9252,13117.0
2018-08-22 15:10:00,65.58,65.6,65.56,65.58,11842.0,63.9154,63.9349,63.8959,63.9154,11842.0
2018-08-22 15:15:00,65.58,65.59,65.57,65.58,5494.0,63.9154,63.9252,63.9057,63.9154,5494.0
2018-08-22 15:20:00,65.58,65.59,65.56,65.57,7700.0,63.9154,63.9252,63.8959,63.9057,7700.0
2018-08-22 15:25:00,65.57,65.59,65.56,65.58,12357.0,63.9057,63.9252,63.8959,63.9154,12357.0
2018-08-22 15:30:00,65.58,65.59,65.53,65.54,21348.0,63.9154,63.9252,63.8667,63.8765,21348.0
2018-08-22 15:35:00,65.54,65.58,65.53,65.58,17362.0,63.8765,63.9154,63.8667,63.9154,17362.0
2018-08-22 15:40:00,65.57,65.57,65.51,65.53,24548.0,63.9057,63.9057,63.8472,63.8667,24548.0
2018-08-22 15:45:00,65.53,65.54,65.5,65.51,43303.0,63.8667,63.8765,63.8375,63.8472,43303.0
2018-08-22 15:50:00,65.51,65.64,65.5,65.63,56433.0,63.8472,63.9739,63.8375,63.9642,56433.0
2018-08-22 15:55:00,65.64,65.72,65.52,65.7,155521.0,63.9739,64.0519,63.857,64.0324,155521.0
2018-08-23 09:30:00,65.38,65.48,65.36,65.38,34512.0,63.7205,63.818,63.701,63.7205,34512.0
2018-08-23 09:35:00,65.4,65.45,65.2,65.2,40865.0,63.74,63.7887,63.5451,63.5451,40865.0
2018-08-23 09:40:00,65.19,65.45,65.19,65.45,13706.0,63.5353,63.7887,63.5353,63.7887,13706.0
2018-08-23 09:45:00,65.49,65.49,65.39,65.47,9554.0,63.8277,63.8277,63.7303,63.8082,9554.0
2018-08-23 09:50:00,65.47,65.68,65.43,65.55,12016.0,63.8082,64.0129,63.7692,63.8862,12016.0
2018-08-23 09:55:00,65.53,65.63,65.49,65.63,6005.0,63.8667,63.9642,63.8277,63.9642,6005.0
2018-08-23 10:00:00,65.66,65.73,65.65,65.67,11527.0,63.9934,64.0616,63.9837,64.0032,11527.0
2018-08-23 10:05:00,65.69,65.75,65.68,65.75,11120.0,64.0226,64.0811,64.0129,64.0811,11120.0
2018-08-23 10:10:00,65.76,65.78,65.65,65.65,15687.0,64.0909,64.1104,63.9837,63.9837,15687.0
2018-08-23 10:15:00,65.64,65.66,65.62,65.62,10169.0,63.9739,63.9934,63.9544,63.9544,10169.0
2018-08-23 10:20:00,65.63,65.74,65.62,65.7,10921.0,63.9642,64.0714,63.9544,64.0324,10921.0
2018-08-23 10:25:00,65.71,65.78,65.69,65.7,13502.0,64.0421,64.1104,64.0226,64.0324,13502.0
2018-08-23 10:30:00,65.69,65.71,65.65,65.69,17201.0,64.0226,64.0421,63.9837,64.0226,17201.0
2018-08-23 10:35:00,65.7,65.72,65.66,65.66,24030.0,64.0324,64.0519,63.9934,63.9934,24030.0
2018-08-23 10:40:00,65.66,65.74,65.66,65.74,13889.0,63.9934,64.0714,63.9934,64.0714,13889.0
2018-08-23 10:45:00,65.73,65.74,65.65,65.69,17109.0,64.0616,64.0714,63.9837,64.0226,17109.0
2018-08-23 10:50:00,65.69,65.7,65.66,65.69,9900.0,64.0226,64.0324,63.9934,64.0226,9900.0
2018-08-23 10:55:00,65.69,65.7,65.57,65.6,13769.0,64.0226,64.0324,63.9057,63.9349,13769.0
2018-08-23 11:00:00,65.59,65.62,65.57,65.62,4700.0,63.9252,63.9544,63.9057,63.9544,4700.0
2018-08-23 11:05:00,65.61,65.64,65.56,65.62,11479.0,63.9447,63.9739,63.8959,63.9544,11479.0
2018-08-23 11:10:00,65.62,65.65,65.6,65.61,7510.0,63.9544,63.9837,63.9349,63.9447,7510.0
2018-08-23 11:15:00,65.61,65.62,65.53,65.53,6400.0,63.9447,63.9544,63.8667,63.8667,6400.0
2018-08-23 11:20:00,65.51,65.52,65.4,65.42,8000.0,63.8472,63.857,63.74,63.7595,8000.0
2018-08-23 11:25:00,65.41,65.41,65.37,65.4,18675.0,63.7498,63.7498,63.7108,63.74,18675.0
2018-08-23 11:30:00,65.38,65.44,65.37,65.39,13689.0,63.7205,63.779,63.7108,63.7303,13689.0
2018-08-23 11:35:00,65.39,65.41,65.32,65.32,29599.0,63.7303,63.7498,63.662,63.662,29599.0
2018-08-23 11:40:00,65.32,65.35,65.27,65.27,5829.0,63.662,63.6913,63.6133,63.6133,5829.0
2018-08-23 11:45:00,65.3,65.35,65.29,65.34,9660.0,63.6425,63.6913,63.6328,63.6815,9660.0
2018-08-23 11:50:00,65.34,65.34,65.3,65.31,6800.0,63.6815,63.6815,63.6425,63.6523,6800.0
2018-08-23 11:55:00,65.31,65.33,65.23,65.26,13546.0,63.6523,63.6718,63.5743,63.6036,13546.0
2018-08-23 12:00:00,65.26,65.26,65.16,65.17,8387.0,63.6036,63.6036,63.5061,63.5158,8387.0
2018-08-23 12:05:00,65.17,65.25,65.16,65.24,6363.0,63.5158,63.5938,63.5061,63.5841,6363.0
2018-08-23 12:10:00,65.25,65.32,65.24,65.24,7155.0,63.5938,63.662,63.5841,63.5841,7155.0
2018-08-23 12:15:00,65.23,65.28,65.23,65.28,9027.0,63.5743,63.6231,63.5743,63.6231,9027.0
2018-08-23 12:20:00,65.28,65.31,65.25,65.3,12912.0,63.6231,63.6523,63.5938,63.6425,12912.0
2018-08-23 12:25:00,65.3,65.32,65.29,65.31,10311.0,63.6425,63.662,63.6328,63.6523,10311.0
2018-08-23 12:30:00,65.3,65.33,65.28,65.33,6500.0,63.6425,63.6718,63.6231,63.6718,6500.0
2018-08-23 12:35:00,65.33,65.36,65.32,65.35,6660.0,63.6718,63.701,63.662,63.6913,6660.0
2018-08-23 12:40:00,65.36,65.42,65.36,65.4,8178.0,63.701,63.7595,63.701,63.74,8178.0
2018-08-23 12:45:00,65.41,65.43,65.38,65.39,6579.0,63.7498,63.7692,63.7205,63.7303,6579.0
2018-08-23 12:50:00,65.39,65.39,65.36,65.37,7359.0,63.7303,63.7303,63.701,63.7108,7359.0
2018-08-23 12:55:00,65.36,65.38,65.34,65.36,11711.0,63.701,63.7205,63.6815,63.701,11711.0
2018-08-23 13:00:00,65.36,65.4,65.35,65.37,6000.0,63.701,63.74,63.6913,63.7108,6000.0
2018-08-23 13:05:00,65.37,65.39,65.36,65.38,5400.0,63.7108,63.7303,63.701,63.7205,5400.0
2018-08-23 13:10:00,65.38,65.39,65.35,65.38,7651.0,63.7205,63.7303,63.6913,63.7205,7651.0
2018-08-23 13:15:00,65.37,65.46,65.37,65.46,6360.0,63.7108,63.7985,63.7108,63.7985,6360.0
2018-08-23 13:20:00,65.46,65.49,65.45,65.47,5178.0,63.7985,63.8277,63.7887,63.8082,5178.0
2018-08-23 13:25:00,65.47,65.55,65.47,65.55,4834.0,63.8082,63.8862,63.8082,63.8862,4834.0
2018-08-23 13:30:00,65.54,65.55,65.49,65.5,8629.0,63.8765,63.8862,63.8277,63.8375,8629.0
2018-08-23 13:35:00,65.5,65.51,65.49,65.5,3937.0,63.8375,63.8472,63.8277,63.8375,3937.0
2018-08-23 13:40:00,65.51,65.55,65.51,65.54,4969.0,63.8472,63.8862,63.8472,63.8765,4969.0
2018-08-23 13:45:00,65.55,65.55,65.5,65.51,8030.0,63.8862,63.8862,63.8375,63.8472,8030.0
2018-08-23 13:50:00,65.51,65.52,65.5,65.51,5980.0,63.8472,63.857,63.8375,63.8472,5980.0
2018-08-23 13:55:00,65.51,65.52,65.45,65.45,6573.0,63.8472,63.857,63.7887,63.7887,6573.0
2018-08-23 14:00:00,65.46,65.46,65.42,65.44,19693.0,63.7985,63.7985,63.7595,63.779,19693.0
2018-08-23 14:05:00,65.44,65.48,65.42,65.43,7604.0,63.779,63.818,63.7595,63.7692,7604.0
2018-08-23 14:10:00,65.43,65.43,65.36,65.37,13250.0,63.7692,63.7692,63.701,63.7108,13250.0
2018-08-23 14:15:00,65.37,65.43,65.36,65.41,10784.0,63.7108,63.7692,63.701,63.7498,10784.0
2018-08-23 14:20:00,65.41,65.42,65.32,65.33,15591.0,63.7498,63.7595,63.662,63.6718,15591.0
2018-08-23 14:25:00,65.33,65.35,65.29,65.32,19693.0,63.6718,63.6913,63.6328,63.662,19693.0
2018-08-23 14:30:00,65.32,65.32,65.3,65.31,4943.0,63.662,63.662,63.6425,63.6523,4943.0
2018-08-23 14:35:00,65.32,65.34,65.31,65.33,6249.0,63.662,63.6815,63.6523,63.6718,6249.0
2018-08-23 14:40:00,65.33,65.34,65.31,65.33,9121.0,63.6718,63.6815,63.6523,63.6718,9121.0
2018-08-23 14:45:00,65.33,65.34,65.27,65.28,8158.0,63.6718,63.6815,63.6133,63.6231,8158.0
2018-08-23 14:50:00,65.28,65.28,65.23,65.23,15705.0,63.6231,63.6231,63.5743,63.5743,15705.0
2018-08-23 14:55:00,65.23,65.25,65.23,65.25,8867.0,63.5743,63.5938,63.5743,63.5938,8867.0
2018-08-23 15:00:00,65.25,65.25,65.18,65.19,12590.0,63.5938,63.5938,63.5256,63.5353,12590.0
2018-08-23 15:05:00,65.19,65.22,65.19,65.21,12754.0,63.5353,63.5646,63.5353,63.5548,12754.0
2018-08-23 15:10:00,65.21,65.22,65.15,65.18,25828.0,63.5548,63.5646,63.4964,63.5256,25828.0
2018-08-23 15:15:00,65.19,65.2,65.16,65.19,41286.0,63.5353,63.5451,63.5061,63.5353,41286.0
2018-08-23 15:20:00,65.2,65.26,65.2,65.24,16832.0,63.5451,63.6036,63.5451,63.5841,16832.0
2018-08-23 15:25:00,65.24,65.26,65.18,65.18,15409.0,63.5841,63.6036,63.5256,63.5256,15409.0
2018-08-23 15:30:00,65.19,65.19,65.13,65.13,13946.0,63.5353,63.5353,63.4769,63.4769,13946.0
2018-08-23 15:35:00,65.13,65.16,65.12,65.14,16169.0,63.4769,63.5061,63.4671,63.4866,16169.0
2018-08-23 15:40:00,65.13,65.17,65.07,65.09,36590.0,63.4769,63.5158,63.4184,63.4379,36590.0
2018-08-23 15:45:00,65.1,65.14,65.08,65.12,33237.0,63.4476,63.4866,63.4281,63.4671,33237.0
2018-08-23 15:50:00,65.11,65.11,65.06,65.08,49053.0,63.4574,63.4574,63.4086,63.4281,49053.0
2018-08-23 15:55:00,65.08,65.17,65.07,65.1,145494.0,63.4281,63.5158,63.4184,63.4476,145494.0
2018-08-24 09:30:00,65.26,65.33,65.09,65.11,24211.0,63.6036,63.6718,63.4379,63.4574,24211.0
2018-08-24 09:35:00,65.11,65.31,65.05,65.31,12097.0,63.4574,63.6523,63.3989,63.6523,12097.0
2018-08-24 09:40:00,65.22,65.5,65.21,65.32,16898.0,63.5646,63.8375,63.5548,63.662,16898.0
2018-08-24 09:45:00,65.31,65.38,65.21,65.22,4500.0,63.6523,63.7205,63.5548,63.5646,4500.0
2018-08-24 09:50:00,65.18,65.45,65.15,65.37,15062.0,63.5256,63.7887,63.4964,63.7108,15062.0
2018-08-24 09:55:00,65.35,65.38,65.19,65.3,7606.0,63.6913,63.7205,63.5353,63.6425,7606.0
2018-08-24 10:00:00,65.34,65.38,65.3,65.37,4717.0,63.6815,63.7205,63.6425,63.7108,4717.0
2018-08-24 10:05:00,65.35,65.35,65.3,65.32,8100.0,63.6913,63.6913,63.6425,63.662,8100.0
2018-08-24 10:10:00,65.32,65.34,65.26,65.31,7212.0,63.662,63.6815,63.6036,63.6523,7212.0
2018-08-24 10:15:00,65.31,65.47,65.3,65.42,13221.0,63.6523,63.8082,63.6425,63.7595,13221.0
2018-08-24 10:20:00,65.45,65.5,65.39,65.39,8300.0,63.7887,63.8375,63.7303,63.7303,8300.0
2018-08-24 10:25:00,65.39,65.44,65.38,65.4,4935.0,63.7303,63.779,63.7205,63.74,4935.0
2018-08-24 10:30:00,65.4,65.41,65.24,65.34,24345.0,63.74,63.7498,63.5841,63.6815,24345.0
2018-08-24 10:35:00,65.35,65.44,65.34,65.43,10357.0,63.6913,63.779,63.6815,63.7692,10357.0
2018-08-24 10:40:00,65.45,65.47,65.34,65.43,14027.0,63.7887,63.8082,63.6815,63.7692,14027.0
2018-08-24 10:45:00,65.43,65.58,65.4,65.54,13077.0,63.7692,63.9154,63.74,63.8765,13077.0
2018-08-24 10:50:00,65.53,65.58,65.43,65.48,9399.0,63.8667,63.9154,63.7692,63.818,9399.0
2018-08-24 10:55:00,65.49,65.55,65.46,65.55,7900.0,63.8277,63.8862,63.7985,63.8862,7900.0
2018-08-24 11:00:00,65.55,65.55,65.4,65.42,7401.0,63.8862,63.8862,63.74,63.7595,7401.0
2018-08-24 11:05:00,65.42,65.47,65.37,65.37,12952.0,63.7595,63.8082,63.7108,63.7108,12952.0
2018-08-24 11:10:00,65.37,65.42,65.36,65.41,10663.0,63.7108,63.7595,63.701,63.7498,10663.0
2018-08-24 11:15:00,65.42,65.45,65.41,65.43,5308.0,63.7595,63.7887,63.7498,63.7692,5308.0
2018-08-24 11:20:00,65.45,65.45,65.38,65.39,6798.0,63.7887,63.7887,63.7205,63.7303,6798.0
2018-08-24 11:25:00,65.39,65.42,65.38,65.41,17083.0,63.7303,63.7595,63.7205,63.7498,17083.0
2018-08-24 11:30:00,65.4,65.51,65.4,65.49,13655.0,63.74,63.8472,63.74,63.8277,13655.0
2018-08-24 11:35:00,65.51,65.61,65.51,65.55,19916.0,63.8472,63.9447,63.8472,63.8862,19916.0
2018-08-24 11:40:00,65.55,65.56,65.54,65.56,6624.0,63.8862,63.8959,63.8765,63.8959,6624.0
2018-08-24 11:45:00,65.56,65.6,65.5,65.6,16577.0,63.8959,63.9349,63.8375,63.9349,16577.0
2018-08-24 11:50:00,65.59,65.62,65.53,65.62,14745.0,63.9252,63.9544,63.8667,63.9544,14745.0
2018-08-24 11:55:00,65.62,65.64,65.59,65.62,15221.0,63.9544,63.9739,63.9252,63.9544,15221.0
2018-08-24 12:00:00,65.62,65.68,65.59,65.68,26123.0,63.9544,64.0129,63.9252,64.0129,26123.0
2018-08-24 12:05:00,65.69,65.72,65.62,65.63,19481.0,64.0226,64.0519,63.9544,63.9642,19481.0
2018-08-24 12:10:00,65.62,65.76,65.55,65.69,55444.0,63.9544,64.0909,63.8862,64.0226,55444.0
2018-08-24 12:15:00,65.69,65.79,65.64,65.66,24891.0,64.0226,64.1201,63.9739,63.9934,24891.0
2018-08-24 12:20:00,65.66,65.74,65.65,65.73,19291.0,63.9934,64.0714,63.9837,64.0616,19291.0
2018-08-24 12:25:00,65.73,65.73,65.58,65.58,15521.0,64.0616,64.0616,63.9154,63.9154,15521.0
2018-08-24 12:30:00,65.58,65.59,65.49,65.51,9950.0,63.9154,63.9252,63.8277,63.8472,9950.0
2018-08-24 12:35:00,65.51,65.54,65.49,65.52,10622.0,63.8472,63.8765,63.8277,63.857,10622.0
2018-08-24 12:40:00,65.53,65.55,65.5,65.53,5793.0,63.8667,63.8862,63.8375,63.8667,5793.0
2018-08-24 12:45:00,65.52,65.6,65.52,65.59,10400.0,63.857,63.9349,63.857,63.9252,10400.0
2018-08-24 12:50:00,65.58,65.59,65.53,65.55,8949.0,63.9154,63.9252,63.8667,63.8862,8949.0
2018-08-24 12:55:00,65.56,65.56,65.45,65.45,17469.0,63.8959,63.8959,63.7887,63.7887,17469.0
2018-08-24 13:00:00,65.45,65.46,65.42,65.42,6090.0,63.7887,63.7985,63.7595,63.7595,6090.0
2018-08-24 13:05:00,65.42,65.44,65.38,65.39,9217.0,63.7595,63.779,63.7205,63.7303,9217.0
2018-08-24 13:10:00,65.39,65.41,65.37,65.39,9174.0,63.7303,63.7498,63.7108,63.7303,9174.0
2018-08-24 13:15:00,65.39,65.42,65.33,65.36,16023.0,63.7303,63.7595,63.6718,63.701,16023.0
2018-08-24 13:20:00,65.36,65.4,65.32,65.38,19924.0,63.701,63.74,63.662,63.7205,19924.0
2018-08-24 13:25:00,65.38,65.43,65.33,65.43,11798.0,63.7205,63.7692,63.6718,63.7692,11798.0
2018-08-24 13:30:00,65.44,65.47,65.42,65.46,11816.0,63.779,63.8082,63.7595,63.7985,11816.0
2018-08-24 13:35:00,65.46,65.51,65.46,65.51,6225.0,63.7985,63.8472,63.7985,63.8472,6225.0
2018-08-24 13:40:00,65.5,65.52,65.46,65.51,10600.0,63.8375,63.857,63.7985,63.8472,10600.0
2018-08-24 13:45:00,65.51,65.54,65.45,65.53,10973.0,63.8472,63.8765,63.7887,63.8667,10973.0
2018-08-24 13:50:00,65.54,65.62,65.54,65.61,18154.0,63.8765,63.9544,63.8765,63.9447,18154.0
2018-08-24 13:55:00,65.6,65.65,65.6,65.65,9937.0,63.9349,63.9837,63.9349,63.9837,9937.0
2018-08-24 14:00:00,65.66,65.74,65.66,65.73,39386.0,63.9934,64.0714,63.9934,64.0616,39386.0
2018-08-24 14:05:00,65.75,65.75,65.67,65.72,60336.0,64.0811,64.0811,64.0032,64.0519,60336.0
2018-08-24 14:10:00,65.72,65.74,65.71,65.74,9440.0,64.0519,64.0714,64.0421,64.0714,9440.0
2018-08-24 14:15:00,65.74,65.81,65.73,65.76,26352.0,64.0714,64.1396,64.0616,64.0909,26352.0
2018-08-24 14:20:00,65.75,65.76,65.65,65.65,29549.0,64.0811,64.0909,63.9837,63.9837,29549.0
2018-08-24 14:25:00,65.64,65.67,65.59,65.61,15430.0,63.9739,64.0032,63.9252,63.9447,15430.0
2018-08-24 14:30:00,65.61,65.64,65.6,65.61,8016.0,63.9447,63.9739,63.9349,63.9447,8016.0
2018-08-24 14:35:00,65.61,65.65,65.59,65.63,12483.0,63.9447,63.9837,63.9252,63.9642,12483.0
2018-08-24 14:40:00,65.63,65.65,65.59,65.64,23506.0,63.9642,63.9837,63.9252,63.9739,23506.0
2018-08-24 14:45:00,65.64,65.64,65.56,65.58,7799.0,63.9739,63.9739,63.8959,63.9154,7799.0
2018-08-24 14:50:00,65.58,65.63,65.56,65.6,27270.0,63.9154,63.9642,63.8959,63.9349,27270.0
2018-08-24 14:55:00,65.6,65.6,65.58,65.58,7031.0,63.9349,63.9349,63.9154,63.9154,7031.0
2018-08-24 15:00:00,65.58,65.59,65.56,65.57,11154.0,63.9154,63.9252,63.8959,63.9057,11154.0
2018-08-24 15:05:00,65.58,65.58,65.55,65.55,8478.0,63.9154,63.9154,63.8862,63.8862,8478.0
2018-08-24 15:10:00,65.56,65.62,65.53,65.61,17135.0,63.8959,63.9544,63.8667,63.9447,17135.0
2018-08-24 15:15:00,65.62,65.63,65.6,65.61,7706.0,63.9544,63.9642,63.9349,63.9447,7706.0
2018-08-24 15:20:00,65.6,65.62,65.58,65.59,26627.0,63.9349,63.9544,63.9154,63.9252,26627.0
2018-08-24 15:25:00,65.59,65.6,65.49,65.51,20870.0,63.9252,63.9349,63.8277,63.8472,20870.0
2018-08-24 15:30:00,65.51,65.56,65.5,65.52,30264.0,63.8472,63.8959,63.8375,63.857,30264.0
2018-08-24 15:35:00,65.52,65.55,65.52,65.55,10478.0,63.857,63.8862,63.857,63.8862,10478.0
2018-08-24 15:40:00,65.55,65.57,65.51,65.56,24627.0,63.8862,63.9057,63.8472,63.8959,24627.0
2018-08-24 15:45:00,65.56,65.6,65.55,65.58,15824.0,63.8959,63.9349,63.8862,63.9154,15824.0
2018-08-24 15:50:00,65.58,65.58,65.41,65.42,59718.0,63.9154,63.9154,63.7498,63.7595,59718.0
2018-08-24 15:55:00,65.42,65.45,65.26,65.28,217844.0,63.7595,63.7887,63.6036,63.6231,217844.0
2018-08-27 09:30:00,65.08,65.73,65.08,65.56,60733.0,63.4281,64.0616,63.4281,63.8959,60733.0
2018-08-27 09:35:00,65.61,65.71,65.58,65.68,10370.0,63.9447,64.0421,63.9154,64.0129,10370.0
2018-08-27 09:40:00,65.68,65.68,65.54,65.55,8790.0,64.0129,64.0129,63.8765,63.8862,8790.0
2018-08-27 09:45:00,65.56,65.68,65.55,65.65,4022.0,63.8959,64.0129,63.8862,63.9837,4022.0
2018-08-27 09:50:00,65.67,65.72,65.6,65.6,8104.0,64.0032,64.0519,63.9349,63.9349,8104.0
2018-08-27 09:55:00,65.6,65.61,65.52,65.54,8940.0,63.9349,63.9447,63.857,63.8765,8940.0
2018-08-27 10:00:00,65.55,65.63,65.51,65.56,40648.0,63.8862,63.9642,63.8472,63.8959,40648.0
2018-08-27 10:05:00,65.56,65.57,65.52,65.55,26945.0,63.8959,63.9057,63.857,63.8862,26945.0
2018-08-27 10:10:00,65.55,65.55,65.5,65.51,18537.0,63.8862,63.8862,63.8375,63.8472,18537.0
2018-08-27 10:15:00,65.51,65.59,65.51,65.56,18878.0,63.8472,63.9252,63.8472,63.8959,18878.0
2018-08-27 10:20:00,65.57,65.58,65.56,65.58,26767.0,63.9057,63.9154,63.8959,63.9154,26767.0
2018-08-27 10:25:00,65.58,65.74,65.56,65.74,33197.0,63.9154,64.0714,63.8959,64.0714,33197.0
2018-08-27 10:30:00,65.74,65.79,65.71,65.75,19049.0,64.0714,64.1201,64.0421,64.0811,19049.0
2018-08-27 10:35:00,65.77,65.77,65.68,65.71,17686.0,64.1006,64.1006,64.0129,64.0421,17686.0
2018-08-27 10:40:00,65.71,65.75,65.68,65.74,12255.0,64.0421,64.0811,64.0129,64.0714,12255.0
2018-08-27 10:45:00,65.74,65.77,65.72,65.73,9300.0,64.0714,64.1006,64.0519,64.0616,9300.0
2018-08-27 10:50:00,65.71,65.75,65.71,65.74,12048.0,64.0421,64.0811,64.0421,64.0714,12048.0
2018-08-27 10:55:00,65.74,65.8,65.73,65.8,8113.0,64.0714,64.1299,64.0616,64.1299,8113.0
2018-08-27 11:00:00,65.8,65.82,65.77,65.77,15483.0,64.1299,64.1493,64.1006,64.1006,15483.0
2018-08-27 11:05:00,65.77,65.77,65.7,65.73,11300.0,64.1006,64.1006,64.0324,64.0616,11300.0
2018-08-27 11:10:00,65.73,65.74,65.65,65.7,19808.0,64.0616,64.0714,63.9837,64.0324,19808.0
2018-08-27 11:15:00,65.71,65.76,65.7,65.74,11941.0,64.0421,64.0909,64.0324,64.0714,11941.0
2018-08-27 11:20:00,65.73,65.75,65.7,65.71,6490.0,64.0616,64.0811,64.0324,64.0421,6490.0
2018-08-27 11:25:00,65.71,65.77,65.71,65.76,11145.0,64.0421,64.1006,64.0421,64.0909,11145.0
2018-08-27 11:30:00,65.78,65.8,65.71,65.74,25300.0,64.1104,64.1299,64.0421,64.0714,25300.0
2018-08-27 11:35:00,65.75,65.75,65.7,65.7,6211.0,64.0811,64.0811,64.0324,64.0324,6211.0
2018-08-27 11:40:00,65.69,65.71,65.67,65.69,9560.0,64.0226,64.0421,64.0032,64.0226,9560.0
2018-08-27 11:45:00,65.68,65.72,65.68,65.71,13349.0,64.0129,64.0519,64.0129,64.0421,13349.0
2018-08-27 11:50:00,65.73,65.76,65.72,65.73,8520.0,64.0616,64.0909,64.0519,64.0616,8520.0
2018-08-27 11:55:00,65.73,65.74,65.68,65.69,11976.0,64.0616,64.0714,64.0129,64.0226,11976.0
2018-08-27 12:00:00,65.68,65.68,65.63,65.64,11301.0,64.0129,64.0129,63.9642,63.9739,11301.0
2018-08-27 12:05:00,65.65,65.66,65.58,65.6,16699.0,63.9837,63.9934,63.9154,63.9349,16699.0
2018-08-27 12:10:00,65.61,65.61,65.56,65.59,6000.0,63.9447,63.9447,63.8959,63.9252,6000.0
2018-08-27 12:15:00,65.6,65.6,65.56,65.57,7900.0,63.9349,63.9349,63.8959,63.9057,7900.0
2018-08-27 12:20:00,65.57,65.58,65.55,65.55,5560.0,63.9057,63.9154,63.8862,63.8862,5560.0
2018-08-27 12:25:00,65.55,65.59,65.54,65.57,6076.0,63.8862,63.9252,63.8765,63.9057,6076.0
2018-08-27 12:30:00,65.58,65.62,65.57,65.59,8742.0,63.9154,63.9544,63.9057,63.9252,8742.0
2018-08-27 12:35:00,65.59,65.61,65.59,65.61,3550.0,63.9252,63.9447,63.9252,63.9447,3550.0
2018-08-27 12:40:00,65.61,65.62,65.6,65.61,8548.0,63.9447,63.9544,63.9349,63.9447,8548.0
2018-08-27 12:45:00,65.62,65.63,65.6,65.63,2450.0,63.9544,63.9642,63.9349,63.9642,2450.0
2018-08-27 12:50:00,65.62,65.63,65.58,65.59,9400.0,63.9544,63.9642,63.9154,63.9252,9400.0
2018-08-27 12:55:00,65.59,65.63,65.59,65.61,7163.0,63.9252,63.9642,63.9252,63.9447,7163.0
2018-08-27 13:00:00,65.61,65.62,65.58,65.59,6312.0,63.9447,63.9544,63.9154,63.9252,6312.0
2018-08-27 13:05:00,65.59,65.59,65.56,65.56,4859.0,63.9252,63.9252,63.8959,63.8959,4859.0
2018-08-27 13:10:00,65.57,65.6,65.56,65.6,8533.0,63.9057,63.9349,63.8959,63.9349,8533.0
2018-08-27 13:15:00,65.6,65.6,65.58,65.58,5705.0,63.9349,63.9349,63.9154,63.9154,5705.0
2018-08-27 13:20:00,65.59,65.59,65.57,65.59,5600.0,63.9252,63.9252,63.9057,63.9252,5600.0
2018-08-27 13:25:00,65.6,65.6,65.53,65.55,8436.0,63.9349,63.9349,63.8667,63.8862,8436.0
2018-08-27 13:30:00,65.55,65.56,65.54,65.55,4583.0,63.8862,63.8959,63.8765,63.8862,4583.0
2018-08-27 13:35:00,65.54,65.56,65.54,65.55,9124.0,63.8765,63.8959,63.8765,63.8862,9124.0
2018-08-27 13:40:00,65.54,65.55,65.53,65.55,2111.0,63.8765,63.8862,63.8667,63.8862,2111.0
2018-08-27 13:45:00,65.54,65.55,65.54,65.54,1600.0,63.8765,63.8862,63.8765,63.8765,1600.0
2018-08-27 13:50:00,65.55,65.61,65.54,65.61,11846.0,63.8862,63.9447,63.8765,63.9447,11846.0
2018-08-27 13:55:00,65.6,65.61,65.59,65.61,9633.0,63.9349,63.9447,63.9252,63.9447,9633.0
2018-08-27 14:00:00,65.6,65.61,65.54,65.54,12349.0,63.9349,63.9447,63.8765,63.8765,12349.0
2018-08-27 14:05:00,65.54,65.56,65.48,65.5,8083.0,63.8765,63.8959,63.818,63.8375,8083.0
2018-08-27 14:10:00,65.51,65.52,65.48,65.49,7354.0,63.8472,63.857,63.818,63.8277,7354.0
2018-08-27 14:15:00,65.5,65.55,65.5,65.55,6614.0,63.8375,63.8862,63.8375,63.8862,6614.0
2018-08-27 14:20:00,65.55,65.59,65.55,65.58,1926.0,63.8862,63.9252,63.8862,63.9154,1926.0
2018-08-27 14:25:00,65.59,65.63,65.57,65.62,10699.0,63.9252,63.9642,63.9057,63.9544,10699.0
2018-08-27 14:30:00,65.63,65.65,65.62,65.63,6371.0,63.9642,63.9837,63.9544,63.9642,6371.0
2018-08-27 14:35:00,65.63,65.63,65.61,65.62,7033.0,63.9642,63.9642,63.9447,63.9544,7033.0
2018-08-27 14:40:00,65.63,65.65,65.6,65.6,9662.0,63.9642,63.9837,63.9349,63.9349,9662.0
2018-08-27 14:45:00,65.61,65.64,65.6,65.61,4522.0,63.9447,63.9739,63.9349,63.9447,4522.0
2018-08-27 14:50:00,65.61,65.62,65.58,65.61,9832.0,63.9447,63.9544,63.9154,63.9447,9832.0
2018-08-27 14:55:00,65.62,65.67,65.61,65.65,8842.0,63.9544,64.0032,63.9447,63.9837,8842.0
2018-08-27 15:00:00,65.65,65.65,65.63,65.64,6202.0,63.9837,63.9837,63.9642,63.9739,6202.0
2018-08-27 15:05:00,65.64,65.65,65.63,65.64,5600.0,63.9739,63.9837,63.9642,63.9739,5600.0
2018-08-27 15:10:00,65.63,65.63,65.61,65.62,5448.0,63.9642,63.9642,63.9447,63.9544,5448.0
2018-08-27 15:15:00,65.62,65.65,65.61,65.64,9361.0,63.9544,63.9837,63.9447,63.9739,9361.0
2018-08-27 15:20:00,65.64,65.65,65.63,65.64,6569.0,63.9739,63.9837,63.9642,63.9739,6569.0
2018-08-27 15:25:00,65.65,65.66,65.64,65.66,9998.0,63.9837,63.9934,63.9739,63.9934,9998.0
2018-08-27 15:30:00,65.66,65.67,65.62,65.63,20156.0,63.9934,64.0032,63.9544,63.9642,20156.0
2018-08-27 15:35:00,65.62,65.67,65.62,65.66,18854.0,63.9544,64.0032,63.9544,63.9934,18854.0
2018-08-27 15:40:00,65.66,65.69,65.65,65.65,15586.0,63.9934,64.0226,63.9837,63.9837,15586.0
2018-08-27 15:45:00,65.64,65.69,65.64,65.68,14121.0,63.9739,64.0226,63.9739,64.0129,14121.0
2018-08-27 15:50:00,65.67,65.67,65.55,65.63,28168.0,64.0032,64.0032,63.8862,63.9642,28168.0
2018-08-27 15:55:00,65.63,65.72,65.62,65.68,140051.0,63.9642,64.0519,63.9544,64.0129,140051.0
2018-08-28 09:30:00,65.73,65.76,65.61,65.76,23145.0,64.0616,64.0909,63.9447,64.0909,23145.0
2018-08-28 09:35:00,65.75,65.96,65.75,65.94,12162.0,64.0811,64.2858,64.0811,64.2663,12162.0
2018-08-28 09:40:00,65.92,65.92,65.77,65.78,2600.0,64.2468,64.2468,64.1006,64.1104,2600.0
2018-08-28 09:45:00,65.76,65.83,65.73,65.76,6576.0,64.0909,64.1591,64.0616,64.0909,6576.0
2018-08-28 09:50:00,65.78,65.79,65.68,65.68,5135.0,64.1104,64.1201,64.0129,64.0129,5135.0
2018-08-28 09:55:00,65.74,65.88,65.72,65.82,9438.0,64.0714,64.2078,64.0519,64.1493,9438.0
2018-08-28 10:00:00,65.88,65.89,65.83,65.84,4459.0,64.2078,64.2176,64.1591,64.1688,4459.0
2018-08-28 10:05:00,65.85,65.92,65.82,65.92,15286.0,64.1786,64.2468,64.1493,64.2468,15286.0
2018-08-28 10:10:00,65.92,65.94,65.85,65.89,16934.0,64.2468,64.2663,64.1786,64.2176,16934.0
2018-08-28 10:15:00,65.88,65.9,65.77,65.77,29357.0,64.2078,64.2273,64.1006,64.1006,29357.0
2018-08-28 10:20:00,65.78,65.78,65.69,65.74,6316.0,64.1104,64.1104,64.0226,64.0714,6316.0
2018-08-28 10:25:00,65.76,65.77,65.71,65.74,7171.0,64.0909,64.1006,64.0421,64.0714,7171.0
2018-08-28 10:30:00,65.74,65.75,65.71,65.73,8500.0,64.0714,64.0811,64.0421,64.0616,8500.0
2018-08-28 10:35:00,65.75,65.92,65.74,65.9,8848.0,64.0811,64.2468,64.0714,64.2273,8848.0
2018-08-28 10:40:00,65.89,65.92,65.87,65.91,7395.0,64.2176,64.2468,64.1981,64.2371,7395.0
2018-08-28 10:45:00,65.91,65.96,65.89,65.96,10292.0,64.2371,64.2858,64.2176,64.2858,10292.0
2018-08-28 10:50:00,65.96,65.97,65.93,65.96,7593.0,64.2858,64.2955,64.2566,64.2858,7593.0
2018-08-28 10:55:00,65.96,65.96,65.89,65.93,13860.0,64.2858,64.2858,64.2176,64.2566,13860.0
2018-08-28 11:00:00,65.93,65.96,65.93,65.95,10647.0,64.2566,64.2858,64.2566,64.276,10647.0
2018-08-28 11:05:00,65.94,65.94,65.91,65.93,6330.0,64.2663,64.2663,64.2371,64.2566,6330.0
2018-08-28 11:10:00,65.94,65.97,65.85,65.89,10467.0,64.2663,64.2955,64.1786,64.2176,10467.0
2018-08-28 11:15:00,65.9,65.92,65.88,65.9,15802.0,64.2273,64.2468,64.2078,64.2273,15802.0
2018-08-28 11:20:00,65.9,65.91,65.88,65.89,5000.0,64.2273,64.2371,64.2078,64.2176,5000.0
2018-08-28 11:25:00,65.88,65.89,65.74,65.79,13450.0,64.2078,64.2176,64.0714,64.1201,13450.0
2018-08-28 11:30:00,65.78,65.78,65.69,65.71,8210.0,64.1104,64.1104,64.0226,64.0421,8210.0
2018-08-28 11:35:00,65.7,65.75,65.69,65.74,5450.0,64.0324,64.0811,64.0226,64.0714,5450.0
2018-08-28 11:40:00,65.74,65.79,65.73,65.79,3500.0,64.0714,64.1201,64.0616,64.1201,3500.0
2018-08-28 11:45:00,65.79,65.81,65.78,65.79,5107.0,64.1201,64.1396,64.1104,64.1201,5107.0
2018-08-28 11:50:00,65.78,65.79,65.73,65.73,6650.0,64.1104,64.1201,64.0616,64.0616,6650.0
2018-08-28 11:55:00,65.73,65.73,65.65,65.69,12573.0,64.0616,64.0616,63.9837,64.0226,12573.0
2018-08-28 12:00:00,65.71,65.72,65.63,65.68,7300.0,64.0421,64.0519,63.9642,64.0129,7300.0
2018-08-28 12:05:00,65.68,65.71,65.68,65.68,9548.0,64.0129,64.0421,64.0129,64.0129,9548.0
2018-08-28 12:10:00,65.68,65.68,65.61,65.64,10493.0,64.0129,64.0129,63.9447,63.9739,10493.0
2018-08-28 12:15:00,65.65,65.66,65.64,65.65,4292.0,63.9837,63.9934,63.9739,63.9837,4292.0
2018-08-28 12:20:00,65.64,65.65,65.61,65.63,7944.0,63.9739,63.9837,63.9447,63.9642,7944.0
2018-08-28 12:25:00,65.63,65.68,65.61,65.62,10092.0,63.9642,64.0129,63.9447,63.9544,10092.0
2018-08-28 12:30:00,65.61,65.63,65.61,65.61,5200.0,63.9447,63.9642,63.9447,63.9447,5200.0
2018-08-28 12:35:00,65.61,65.63,65.61,65.63,2200.0,63.9447,63.9642,63.9447,63.9642,2200.0
2018-08-28 12:40:00,65.63,65.63,65.61,65.62,6694.0,63.9642,63.9642,63.9447,63.9544,6694.0
2018-08-28 12:45:00,65.63,65.65,65.6,65.61,7369.0,63.9642,63.9837,63.9349,63.9447,7369.0
2018-08-28 12:50:00,65.61,65.61,65.54,65.54,20774.0,63.9447,63.9447,63.8765,63.8765,20774.0
2018-08-28 12:55:00,65.54,65.57,65.5,65.51,13820.0,63.8765,63.9057,63.8375,63.8472,13820.0
2018-08-28 13:00:00,65.51,65.51,65.45,65.48,13017.0,63.8472,63.8472,63.7887,63.818,13017.0
2018-08-28 13:05:00,65.48,65.5,65.47,65.48,8500.0,63.818,63.8375,63.8082,63.818,8500.0
2018-08-28 13:10:00,65.48,65.49,65.46,65.47,3825.0,63.818,63.8277,63.7985,63.8082,3825.0
2018-08-28 13:15:00,65.48,65.5,65.46,65.5,4925.0,63.818,63.8375,63.7985,63.8375,4925.0
2018-08-28 13:20:00,65.49,65.5,65.43,65.44,7340.0,63.8277,63.8375,63.7692,63.779,7340.0
2018-08-28 13:25:00,65.43,65.49,65.4,65.48,11924.0,63.7692,63.8277,63.74,63.818,11924.0
2018-08-28 13:30:00,65.48,65.49,65.47,65.49,2311.0,63.818,63.8277,63.8082,63.8277,2311.0
2018-08-28 13:35:00,65.49,65.56,65.49,65.56,6759.0,63.8277,63.8959,63.8277,63.8959,6759.0
2018-08-28 13:40:00,65.55,65.58,65.53,65.53,17062.0,63.8862,63.9154,63.8667,63.8667,17062.0
2018-08-28 13:45:00,65.53,65.54,65.48,65.48,12265.0,63.8667,63.8765,63.818,63.818,12265.0
2018-08-28 13:50:00,65.48,65.52,65.46,65.49,21858.0,63.818,63.857,63.7985,63.8277,21858.0
2018-08-28 13:55:00,65.49,65.5,65.44,65.47,11618.0,63.8277,63.8375,63.779,63.8082,11618.0
2018-08-28 14:00:00,65.46,65.48,65.4,65.4,7564.0,63.7985,63.818,63.74,63.74,7564.0
2018-08-28 14:05:00,65.4,65.42,65.38,65.41,5518.0,63.74,63.7595,63.7205,63.7498,5518.0
2018-08-28 14:10:00,65.41,65.51,65.41,65.5,14088.0,63.7498,63.8472,63.7498,63.8375,14088.0
2018-08-28 14:15:00,65.49,65.51,65.48,65.5,9835.0,63.8277,63.8472,63.818,63.8375,9835.0
2018-08-28 14:20:00,65.49,65.54,65.49,65.53,16334.0,63.8277,63.8765,63.8277,63.8667,16334.0
2018-08-28 14:25:00,65.53,65.59,65.51,65.57,43960.0,63.8667,63.9252,63.8472,63.9057,43960.0
2018-08-28 14:30:00,65.57,65.58,65.51,65.52,27007.0,63.9057,63.9154,63.8472,63.857,27007.0
2018-08-28 14:35:00,65.52,65.54,65.51,65.52,13958.0,63.857,63.8765,63.8472,63.857,13958.0
2018-08-28 14:40:00,65.51,65.53,65.51,65.52,11590.0,63.8472,63.8667,63.8472,63.857,11590.0
2018-08-28 14:45:00,65.51,65.54,65.49,65.5,10668.0,63.8472,63.8765,63.8277,63.8375,10668.0
2018-08-28 14:50:00,65.5,65.5,65.44,65.44,11555.0,63.8375,63.8375,63.779,63.779,11555.0
2018-08-28 14:55:00,65.44,65.44,65.32,65.36,25815.0,63.779,63.779,63.662,63.701,25815.0
2018-08-28 15:00:00,65.35,65.36,65.35,65.35,10631.0,63.6913,63.701,63.6913,63.6913,10631.0
2018-08-28 15:05:00,65.37,65.37,65.32,65.32,9223.0,63.7108,63.7108,63.662,63.662,9223.0
2018-08-28 15:10:00,65.32,65.34,65.29,65.32,14296.0,63.662,63.6815,63.6328,63.662,14296.0
2018-08-28 15:15:00,65.33,65.37,65.32,65.35,15689.0,63.6718,63.7108,63.662,63.6913,15689.0
2018-08-28 15:20:00,65.34,65.36,65.33,65.34,16840.0,63.6815,63.701,63.6718,63.6815,16840.0
2018-08-28 15:25:00,65.35,65.38,65.34,65.38,17191.0,63.6913,63.7205,63.6815,63.7205,17191.0
2018-08-28 15:30:00,65.38,65.47,65.37,65.47,55895.0,63.7205,63.8082,63.7108,63.8082,55895.0
2018-08-28 15:35:00,65.48,65.49,65.45,65.49,26060.0,63.818,63.8277,63.7887,63.8277,26060.0
2018-08-28 15:40:00,65.48,65.52,65.47,65.51,29737.0,63.818,63.857,63.8082,63.8472,29737.0
2018-08-28 15:45:00,65.52,65.54,65.48,65.5,45699.0,63.857,63.8765,63.818,63.8375,45699.0
2018-08-28 15:50:00,65.51,65.55,65.39,65.5,105150.0,63.8472,63.8862,63.7303,63.8375,105150.0
2018-08-28 15:55:00,65.51,65.52,65.44,65.47,158181.0,63.8472,63.857,63.779,63.8082,158181.0
2018-08-29 09:30:00,65.62,65.96,65.39,65.94,98933.0,63.9544,64.2858,63.7303,64.2663,98933.0
2018-08-29 09:35:00,65.94,66.08,65.76,65.78,62673.0,64.2663,64.4027,64.0909,64.1104,62673.0
2018-08-29 09:40:00,65.73,65.81,65.72,65.76,40085.0,64.0616,64.1396,64.0519,64.0909,40085.0
2018-08-29 09:45:00,65.78,65.94,65.77,65.8,20048.0,64.1104,64.2663,64.1006,64.1299,20048.0
2018-08-29 09:50:00,65.81,65.96,65.8,65.91,24945.0,64.1396,64.2858,64.1299,64.2371,24945.0
2018-08-29 09:55:00,65.92,65.98,65.88,65.97,22496.0,64.2468,64.3053,64.2078,64.2955,22496.0
2018-08-29 10:00:00,65.98,66.03,65.94,65.99,28646.0,64.3053,64.354,64.2663,64.315,28646.0
2018-08-29 10:05:00,65.99,66.11,65.96,66.1,20231.0,64.315,64.432,64.2858,64.4222,20231.0
2018-08-29 10:10:00,66.1,66.12,66.05,66.05,63246.0,64.4222,64.4417,64.3735,64.3735,63246.0
2018-08-29 10:15:00,66.05,66.07,65.87,65.92,19704.0,64.3735,64.393,64.1981,64.2468,19704.0
2018-08-29 10:20:00,65.91,65.97,65.88,65.94,28057.0,64.2371,64.2955,64.2078,64.2663,28057.0
2018-08-29 10:25:00,65.95,66.08,65.94,66.06,30016.0,64.276,64.4027,64.2663,64.3833,30016.0
2018-08-29 10:30:00,66.06,66.12,66.05,66.1,28291.0,64.3833,64.4417,64.3735,64.4222,28291.0
2018-08-29 10:35:00,66.11,66.37,66.09,66.16,104764.0,64.432,64.6854,64.4125,64.4807,104764.0
2018-08-29 10:40:00,66.16,66.19,66.05,66.09,16574.0,64.4807,64.51,64.3735,64.4125,16574.0
2018-08-29 10:45:00,66.1,66.18,66.08,66.13,15160.0,64.4222,64.5002,64.4027,64.4515,15160.0
2018-08-29 10:50:00,66.15,66.16,66.08,66.12,21921.0,64.471,64.4807,64.4027,64.4417,21921.0
2018-08-29 10:55:00,66.12,66.15,66.09,66.12,17869.0,64.4417,64.471,64.4125,64.4417,17869.0
2018-08-29 11:00:00,66.12,66.14,66.07,66.08,33567.0,64.4417,64.4612,64.393,64.4027,33567.0
2018-08-29 11:05:00,66.09,66.16,66.06,66.16,36465.0,64.4125,64.4807,64.3833,64.4807,36465.0
2018-08-29 11:10:00,66.17,66.22,66.13,66.18,52505.0,64.4905,64.5392,64.4515,64.5002,52505.0
2018-08-29 11:15:00,66.19,66.31,66.17,66.27,16475.0,64.51,64.6269,64.4905,64.5879,16475.0
2018-08-29 11:20:00,66.24,66.28,66.13,66.13,19647.0,64.5587,64.5977,64.4515,64.4515,19647.0
2018-08-29 11:25:00,66.13,66.28,66.13,66.26,13184.0,64.4515,64.5977,64.4515,64.5782,13184.0
2018-08-29 11:30:00,66.27,66.3,66.23,66.26,16716.0,64.5879,64.6172,64.5489,64.5782,16716.0
2018-08-29 11:35:00,66.26,66.35,66.25,66.32,18623.0,64.5782,64.6659,64.5684,64.6367,18623.0
2018-08-29 11:40:00,66.32,66.36,66.31,66.33,16401.0,64.6367,64.6756,64.6269,64.6464,16401.0
2018-08-29 11:45:00,66.33,66.33,66.23,66.23,111939.0,64.6464,64.6464,64.5489,64.5489,111939.0
2018-08-29 11:50:00,66.22,66.22,66.13,66.14,22976.0,64.5392,64.5392,64.4515,64.4612,22976.0
2018-08-29 11:55:00,66.13,66.13,66.02,66.07,34386.0,64.4515,64.4515,64.3443,64.393,34386.0
2018-08-29 12:00:00,66.08,66.12,66.07,66.12,16178.0,64.4027,64.4417,64.393,64.4417,16178.0
2018-08-29 12:05:00,66.12,66.2,66.1,66.11,22187.0,64.4417,64.5197,64.4222,64.432,22187.0
2018-08-29 12:10:00,66.11,66.15,66.06,66.07,24244.0,64.432,64.471,64.3833,64.393,24244.0
2018-08-29 12:15:00,66.07,66.07,66.0,66.0,18994.0,64.393,64.393,64.3248,64.3248,18994.0
2018-08-29 12:20:00,66.01,66.04,65.97,66.03,18898.0,64.3345,64.3638,64.2955,64.354,18898.0
2018-08-29 12:25:00,66.02,66.03,65.95,65.96,17377.0,64.3443,64.354,64.276,64.2858,17377.0
2018-08-29 12:30:00,65.96,66.01,65.95,66.0,18721.0,64.2858,64.3345,64.276,64.3248,18721.0
2018-08-29 12:35:00,66.0,66.05,65.99,66.0,14267.0,64.3248,64.3735,64.315,64.3248,14267.0
2018-08-29 12:40:00,66.0,66.04,65.97,66.02,19523.0,64.3248,64.3638,64.2955,64.3443,19523.0
2018-08-29 12:45:00,66.03,66.05,66.02,66.04,10756.0,64.354,64.3735,64.3443,64.3638,10756.0
2018-08-29 12:50:00,66.03,66.11,66.02,66.1,19296.0,64.354,64.432,64.3443,64.4222,19296.0
2018-08-29 12:55:00,66.1,66.14,66.09,66.13,11414.0,64.4222,64.4612,64.4125,64.4515,11414.0
2018-08-29 13:00:00,66.12,66.13,66.09,66.1,7109.0,64.4417,64.4515,64.4125,64.4222,7109.0
2018-08-29 13:05:00,66.11,66.12,66.04,66.04,9526.0,64.432,64.4417,64.3638,64.3638,9526.0
2018-08-29 13:10:00,66.03,66.09,66.03,66.07,9651.0,64.354,64.4125,64.354,64.393,9651.0
2018-08-29 13:15:00,66.07,66.09,66.05,66.08,19024.0,64.393,64.4125,64.3735,64.4027,19024.0
2018-08-29 13:20:00,66.08,66.12,66.08,66.12,10498.0,64.4027,64.4417,64.4027,64.4417,10498.0
2018-08-29 13:25:00,66.11,66.13,66.1,66.12,13883.0,64.432,64.4515,64.4222,64.4417,13883.0
2018-08-29 13:30:00,66.11,66.12,66.05,66.08,17618.0,64.432,64.4417,64.3735,64.4027,17618.0
2018-08-29 13:35:00,66.08,66.09,66.03,66.08,10974.0,64.4027,64.4125,64.354,64.4027,10974.0
2018-08-29 13:40:00,66.09,66.1,66.03,66.03,6688.0,64.4125,64.4222,64.354,64.354,6688.0
2018-08-29 13:45:00,66.03,66.03,65.91,65.91,13077.0,64.354,64.354,64.2371,64.2371,13077.0
2018-08-29 13:50:00,65.9,65.96,65.87,65.96,23264.0,64.2273,64.2858,64.1981,64.2858,23264.0
2018-08-29 13:55:00,65.95,65.96,65.88,65.88,13616.0,64.276,64.2858,64.2078,64.2078,13616.0
2018-08-29 14:00:00,65.88,65.88,65.81,65.82,11136.0,64.2078,64.2078,64.1396,64.1493,11136.0
2018-08-29 14:05:00,65.82,65.82,65.76,65.78,7559.0,64.1493,64.1493,64.0909,64.1104,7559.0
2018-08-29 14:10:00,65.78,65.87,65.71,65.84,29076.0,64.1104,64.1981,64.0421,64.1688,29076.0
2018-08-29 14:15:00,65.84,65.94,65.84,65.89,13195.0,64.1688,64.2663,64.1688,64.2176,13195.0
2018-08-29 14:20:00,65.88,65.91,65.86,65.9,17189.0,64.2078,64.2371,64.1883,64.2273,17189.0
2018-08-29 14:25:00,65.91,65.91,65.89,65.9,9296.0,64.2371,64.2371,64.2176,64.2273,9296.0
2018-08-29 14:30:00,65.91,65.91,65.84,65.85,15639.0,64.2371,64.2371,64.1688,64.1786,15639.0
2018-08-29 14:35:00,65.86,65.88,65.85,65.86,9067.0,64.1883,64.2078,64.1786,64.1883,9067.0
2018-08-29 14:40:00,65.88,65.9,65.86,65.88,10890.0,64.2078,64.2273,64.1883,64.2078,10890.0
2018-08-29 14:45:00,65.88,65.91,65.86,65.86,11064.0,64.2078,64.2371,64.1883,64.1883,11064.0
2018-08-29 14:50:00,65.87,65.87,65.8,65.85,17955.0,64.1981,64.1981,64.1299,64.1786,17955.0
2018-08-29 14:55:00,65.85,65.87,65.83,65.84,9999.0,64.1786,64.1981,64.1591,64.1688,9999.0
2018-08-29 15:00:00,65.85,65.88,65.82,65.83,15449.0,64.1786,64.2078,64.1493,64.1591,15449.0
2018-08-29 15:05:00,65.83,65.85,65.78,65.84,19307.0,64.1591,64.1786,64.1104,64.1688,19307.0
2018-08-29 15:10:00,65.85,65.86,65.83,65.85,11739.0,64.1786,64.1883,64.1591,64.1786,11739.0
2018-08-29 15:15:00,65.85,65.86,65.8,65.8,13823.0,64.1786,64.1883,64.1299,64.1299,13823.0
2018-08-29 15:20:00,65.81,65.81,65.76,65.77,14662.0,64.1396,64.1396,64.0909,64.1006,14662.0
2018-08-29 15:25:00,65.77,65.84,65.76,65.83,21184.0,64.1006,64.1688,64.0909,64.1591,21184.0
2018-08-29 15:30:00,65.82,65.86,65.81,65.86,19486.0,64.1493,64.1883,64.1396,64.1883,19486.0
2018-08-29 15:35:00,65.85,65.86,65.82,65.84,15102.0,64.1786,64.1883,64.1493,64.1688,15102.0
2018-08-29 15:40:00,65.84,65.84,65.78,65.8,36307.0,64.1688,64.1688,64.1104,64.1299,36307.0
2018-08-29 15:45:00,65.8,65.86,65.79,65.86,29588.0,64.1299,64.1883,64.1201,64.1883,29588.0
2018-08-29 15:50:00,65.86,65.89,65.82,65.83,55404.0,64.1883,64.2176,64.1493,64.1591,55404.0
2018-08-29 15:55:00,65.83,65.87,65.82,65.85,137434.0,64.1591,64.1981,64.1493,64.1786,137434.0
2018-08-30 09:30:00,65.45,65.71,65.21,65.55,40450.0,63.7887,64.0421,63.5548,63.8862,40450.0
2018-08-30 09:35:00,65.55,65.55,65.47,65.55,9710.0,63.8862,63.8862,63.8082,63.8862,9710.0
2018-08-30 09:40:00,65.55,65.69,65.47,65.66,14028.0,63.8862,64.0226,63.8082,63.9934,14028.0
2018-08-30 09:45:00,65.69,65.71,65.57,65.67,21110.0,64.0226,64.0421,63.9057,64.0032,21110.0
2018-08-30 09:50:00,65.67,65.73,65.62,65.62,13691.0,64.0032,64.0616,63.9544,63.9544,13691.0
2018-08-30 09:55:00,65.62,65.66,65.53,65.61,15622.0,63.9544,63.9934,63.8667,63.9447,15622.0
2018-08-30 10:00:00,65.59,65.81,65.58,65.79,14795.0,63.9252,64.1396,63.9154,64.1201,14795.0
2018-08-30 10:05:00,65.78,65.78,65.67,65.69,9900.0,64.1104,64.1104,64.0032,64.0226,9900.0
2018-08-30 10:10:00,65.69,65.8,65.69,65.79,11052.0,64.0226,64.1299,64.0226,64.1201,11052.0
2018-08-30 10:15:00,65.79,65.79,65.72,65.76,10777.0,64.1201,64.1201,64.0519,64.0909,10777.0
2018-08-30 10:20:00,65.74,65.77,65.58,65.63,17925.0,64.0714,64.1006,63.9154,63.9642,17925.0
2018-08-30 10:25:00,65.62,65.63,65.53,65.55,12914.0,63.9544,63.9642,63.8667,63.8862,12914.0
2018-08-30 10:30:00,65.56,65.64,65.52,65.6,8014.0,63.8959,63.9739,63.857,63.9349,8014.0
2018-08-30 10:35:00,65.6,65.7,65.57,65.67,17403.0,63.9349,64.0324,63.9057,64.0032,17403.0
2018-08-30 10:40:00,65.67,65.69,65.56,65.6,11839.0,64.0032,64.0226,63.8959,63.9349,11839.0
2018-08-30 10:45:00,65.6,65.63,65.58,65.6,9849.0,63.9349,63.9642,63.9154,63.9349,9849.0
2018-08-30 10:50:00,65.6,65.67,65.6,65.65,16262.0,63.9349,64.0032,63.9349,63.9837,16262.0
2018-08-30 10:55:00,65.65,65.71,65.63,65.68,8156.0,63.9837,64.0421,63.9642,64.0129,8156.0
2018-08-30 11:00:00,65.68,65.79,65.68,65.76,8203.0,64.0129,64.1201,64.0129,64.0909,8203.0
2018-08-30 11:05:00,65.76,65.83,65.69,65.79,26833.0,64.0909,64.1591,64.0226,64.1201,26833.0
2018-08-30 11:10:00,65.78,65.86,65.77,65.86,13286.0,64.1104,64.1883,64.1006,64.1883,13286.0
2018-08-30 11:15:00,65.86,65.92,65.83,65.91,24094.0,64.1883,64.2468,64.1591,64.2371,24094.0
2018-08-30 11:20:00,65.92,65.95,65.88,65.94,17006.0,64.2468,64.276,64.2078,64.2663,17006.0
2018-08-30 11:25:00,65.93,65.93,65.87,65.91,27963.0,64.2566,64.2566,64.1981,64.2371,27963.0
2018-08-30 11:30:00,65.91,66.0,65.9,65.97,26192.0,64.2371,64.3248,64.2273,64.2955,26192.0
2018-08-30 11:35:00,65.98,66.04,65.98,66.01,19963.0,64.3053,64.3638,64.3053,64.3345,19963.0
2018-08-30 11:40:00,66.01,66.05,66.0,66.02,15350.0,64.3345,64.3735,64.3248,64.3443,15350.0
2018-08-30 11:45:00,66.02,66.05,66.01,66.05,11675.0,64.3443,64.3735,64.3345,64.3735,11675.0
2018-08-30 11:50:00,66.05,66.14,66.04,66.14,23811.0,64.3735,64.4612,64.3638,64.4612,23811.0
2018-08-30 11:55:00,66.13,66.19,66.12,66.17,24745.0,64.4515,64.51,64.4417,64.4905,24745.0
2018-08-30 12:00:00,66.18,66.2,66.17,66.19,11036.0,64.5002,64.5197,64.4905,64.51,11036.0
2018-08-30 12:05:00,66.19,66.19,66.06,66.12,28049.0,64.51,64.51,64.3833,64.4417,28049.0
2018-08-30 12:10:00,66.13,66.14,66.07,66.09,19667.0,64.4515,64.4612,64.393,64.4125,19667.0
2018-08-30 12:15:00,66.09,66.19,66.09,66.19,14334.0,64.4125,64.51,64.4125,64.51,14334.0
2018-08-30 12:20:00,66.18,66.23,66.18,66.22,9757.0,64.5002,64.5489,64.5002,64.5392,9757.0
2018-08-30 12:25:00,66.22,66.23,66.19,66.19,11190.0,64.5392,64.5489,64.51,64.51,11190.0
2018-08-30 12:30:00,66.19,66.23,66.17,66.23,15878.0,64.51,64.5489,64.4905,64.5489,15878.0
2018-08-30 12:35:00,66.24,66.24,66.14,66.16,11377.0,64.5587,64.5587,64.4612,64.4807,11377.0
2018-08-30 12:40:00,66.16,66.18,66.16,66.17,17740.0,64.4807,64.5002,64.4807,64.4905,17740.0
2018-08-30 12:45:00,66.18,66.18,66.06,66.06,15820.0,64.5002,64.5002,64.3833,64.3833,15820.0
2018-08-30 12:50:00,66.06,66.16,66.04,66.11,17066.0,64.3833,64.4807,64.3638,64.432,17066.0
2018-08-30 12:55:00,66.11,66.19,66.11,66.15,13290.0,64.432,64.51,64.432,64.471,13290.0
2018-08-30 13:00:00,66.15,66.19,66.12,66.13,11460.0,64.471,64.51,64.4417,64.4515,11460.0
2018-08-30 13:05:00,66.13,66.14,66.05,66.07,13017.0,64.4515,64.4612,64.3735,64.393,13017.0
2018-08-30 13:10:00,66.05,66.05,65.85,65.87,23539.0,64.3735,64.3735,64.1786,64.1981,23539.0
2018-08-30 13:15:00,65.85,65.94,65.73,65.94,27286.0,64.1786,64.2663,64.0616,64.2663,27286.0
2018-08-30 13:20:00,65.94,65.94,65.89,65.9,6609.0,64.2663,64.2663,64.2176,64.2273,6609.0
2018-08-30 13:25:00,65.9,65.91,65.88,65.89,4160.0,64.2273,64.2371,64.2078,64.2176,4160.0
2018-08-30 13:30:00,65.89,65.89,65.81,65.86,11421.0,64.2176,64.2176,64.1396,64.1883,11421.0
2018-08-30 13:35:00,65.86,65.91,65.86,65.91,16533.0,64.1883,64.2371,64.1883,64.2371,16533.0
2018-08-30 13:40:00,65.91,65.94,65.88,65.9,8947.0,64.2371,64.2663,64.2078,64.2273,8947.0
2018-08-30 13:45:00,65.9,65.95,65.89,65.94,10233.0,64.2273,64.276,64.2176,64.2663,10233.0
2018-08-30 13:50:00,65.95,65.98,65.95,65.96,11875.0,64.276,64.3053,64.276,64.2858,11875.0
2018-08-30 13:55:00,65.97,65.97,65.85,65.85,7910.0,64.2955,64.2955,64.1786,64.1786,7910.0
2018-08-30 14:00:00,65.85,65.91,65.84,65.91,9122.0,64.1786,64.2371,64.1688,64.2371,9122.0
2018-08-30 14:05:00,65.91,65.91,65.83,65.83,15195.0,64.2371,64.2371,64.1591,64.1591,15195.0
2018-08-30 14:10:00,65.84,65.88,65.81,65.85,15255.0,64.1688,64.2078,64.1396,64.1786,15255.0
2018-08-30 14:15:00,65.85,65.88,65.65,65.65,17232.0,64.1786,64.2078,63.9837,63.9837,17232.0
2018-08-30 14:20:00,65.68,65.71,65.61,65.69,22256.0,64.0129,64.0421,63.9447,64.0226,22256.0
2018-08-30 14:25:00,65.7,65.76,65.69,65.7,8159.0,64.0324,64.0909,64.0226,64.0324,8159.0
2018-08-30 14:30:00,65.7,65.75,65.68,65.7,7134.0,64.0324,64.0811,64.0129,64.0324,7134.0
2018-08-30 14:35:00,65.71,65.72,65.68,65.72,8151.0,64.0421,64.0519,64.0129,64.0519,8151.0
2018-08-30 14:40:00,65.72,65.73,65.61,65.68,30833.0,64.0519,64.0616,63.9447,64.0129,30833.0
2018-08-30 14:45:00,65.69,65.75,65.68,65.74,12487.0,64.0226,64.0811,64.0129,64.0714,12487.0
2018-08-30 14:50:00,65.74,65.78,65.72,65.77,10478.0,64.0714,64.1104,64.0519,64.1006,10478.0
2018-08-30 14:55:00,65.78,65.86,65.74,65.85,29056.0,64.1104,64.1883,64.0714,64.1786,29056.0
2018-08-30 15:00:00,65.85,65.86,65.8,65.86,23702.0,64.1786,64.1883,64.1299,64.1883,23702.0
2018-08-30 15:05:00,65.86,65.89,65.85,65.87,21699.0,64.1883,64.2176,64.1786,64.1981,21699.0
2018-08-30 15:10:00,65.87,65.91,65.86,65.86,23657.0,64.1981,64.2371,64.1883,64.1883,23657.0
2018-08-30 15:15:00,65.86,65.89,65.83,65.88,23494.0,64.1883,64.2176,64.1591,64.2078,23494.0
2018-08-30 15:20:00,65.88,65.89,65.85,65.87,20889.0,64.2078,64.2176,64.1786,64.1981,20889.0
2018-08-30 15:25:00,65.88,65.95,65.85,65.95,33876.0,64.2078,64.276,64.1786,64.276,33876.0
2018-08-30 15:30:00,65.95,66.03,65.95,66.03,34086.0,64.276,64.354,64.276,64.354,34086.0
2018-08-30 15:35:00,66.03,66.03,65.94,66.0,50559.0,64.354,64.354,64.2663,64.3248,50559.0
2018-08-30 15:40:00,66.0,66.01,65.95,65.96,52452.0,64.3248,64.3345,64.276,64.2858,52452.0
2018-08-30 15:45:00,65.95,66.02,65.94,65.96,54550.0,64.276,64.3443,64.2663,64.2858,54550.0
2018-08-30 15:50:00,65.96,65.96,65.86,65.96,95800.0,64.2858,64.2858,64.1883,64.2858,95800.0
2018-08-30 15:55:00,65.95,65.97,65.88,65.88,129173.0,64.276,64.2955,64.2078,64.2078,129173.0
2018-08-31 09:30:00,66.01,66.01,65.58,65.95,33840.0,64.3345,64.3345,63.9154,64.276,33840.0
2018-08-31 09:35:00,65.88,65.94,65.72,65.89,11504.0,64.2078,64.2663,64.0519,64.2176,11504.0
2018-08-31 09:40:00,65.87,65.88,65.75,65.87,10886.0,64.1981,64.2078,64.0811,64.1981,10886.0
2018-08-31 09:45:00,65.88,65.9,65.72,65.83,11829.0,64.2078,64.2273,64.0519,64.1591,11829.0
2018-08-31 09:50:00,65.85,65.91,65.74,65.88,7600.0,64.1786,64.2371,64.0714,64.2078,7600.0
2018-08-31 09:55:00,65.89,65.93,65.76,65.85,8480.0,64.2176,64.2566,64.0909,64.1786,8480.0
2018-08-31 10:00:00,65.86,65.95,65.85,65.92,6119.0,64.1883,64.276,64.1786,64.2468,6119.0
2018-08-31 10:05:00,65.91,65.99,65.89,65.99,7017.0,64.2371,64.315,64.2176,64.315,7017.0
2018-08-31 10:10:00,65.99,66.04,65.97,66.03,11381.0,64.315,64.3638,64.2955,64.354,11381.0
2018-08-31 10:15:00,66.03,66.07,65.99,66.01,7651.0,64.354,64.393,64.315,64.3345,7651.0
2018-08-31 10:20:00,65.99,66.16,65.99,66.16,13532.0,64.315,64.4807,64.315,64.4807,13532.0
2018-08-31 10:25:00,66.19,66.26,66.11,66.19,45888.0,64.51,64.5782,64.432,64.51,45888.0
2018-08-31 10:30:00,66.21,66.21,66.09,66.09,15658.0,64.5294,64.5294,64.4125,64.4125,15658.0
2018-08-31 10:35:00,66.1,66.12,66.04,66.08,11590.0,64.4222,64.4417,64.3638,64.4027,11590.0
2018-08-31 10:40:00,66.08,66.13,66.07,66.11,14267.0,64.4027,64.4515,64.393,64.432,14267.0
2018-08-31 10:45:00,66.11,66.22,66.11,66.18,16700.0,64.432,64.5392,64.432,64.5002,16700.0
2018-08-31 10:50:00,66.19,66.2,66.11,66.12,12297.0,64.51,64.5197,64.432,64.4417,12297.0
2018-08-31 10:55:00,66.12,66.16,66.08,66.16,11810.0,64.4417,64.4807,64.4027,64.4807,11810.0
2018-08-31 11:00:00,66.17,66.23,66.08,66.12,18741.0,64.4905,64.5489,64.4027,64.4417,18741.0
2018-08-31 11:05:00,66.12,66.16,66.01,66.02,14953.0,64.4417,64.4807,64.3345,64.3443,14953.0
2018-08-31 11:10:00,66.02,66.12,66.01,66.08,9175.0,64.3443,64.4417,64.3345,64.4027,9175.0
2018-08-31 11:15:00,66.09,66.15,66.06,66.14,12571.0,64.4125,64.471,64.3833,64.4612,12571.0
2018-08-31 11:20:00,66.14,66.16,66.07,66.11,12100.0,64.4612,64.4807,64.393,64.432,12100.0
2018-08-31 11:25:00,66.12,66.15,65.94,65.97,12810.0,64.4417,64.471,64.2663,64.2955,12810.0
2018-08-31 11:30:00,65.98,66.05,65.97,66.04,10122.0,64.3053,64.3735,64.2955,64.3638,10122.0
2018-08-31 11:35:00,66.05,66.11,66.04,66.07,11312.0,64.3735,64.432,64.3638,64.393,11312.0
2018-08-31 11:40:00,66.07,66.07,66.0,66.05,5960.0,64.393,64.393,64.3248,64.3735,5960.0
2018-08-31 11:45:00,66.07,66.07,66.01,66.01,4999.0,64.393,64.393,64.3345,64.3345,4999.0
2018-08-31 11:50:00,66.01,66.09,66.0,66.04,8828.0,64.3345,64.4125,64.3248,64.3638,8828.0
2018-08-31 11:55:00,66.05,66.09,66.01,66.02,6742.0,64.3735,64.4125,64.3345,64.3443,6742.0
2018-08-31 12:00:00,66.02,66.04,65.99,66.02,9155.0,64.3443,64.3638,64.315,64.3443,9155.0
2018-08-31 12:05:00,66.03,66.04,66.0,66.04,3950.0,64.354,64.3638,64.3248,64.3638,3950.0
2018-08-31 12:10:00,66.03,66.04,66.01,66.01,3908.0,64.354,64.3638,64.3345,64.3345,3908.0
2018-08-31 12:15:00,66.02,66.05,66.01,66.01,4791.0,64.3443,64.3735,64.3345,64.3345,4791.0
2018-08-31 12:20:00,66.01,66.02,65.98,65.98,4833.0,64.3345,64.3443,64.3053,64.3053,4833.0
2018-08-31 12:25:00,65.97,65.97,65.9,65.96,10585.0,64.2955,64.2955,64.2273,64.2858,10585.0
2018-08-31 12:30:00,65.96,65.96,65.89,65.92,9283.0,64.2858,64.2858,64.2176,64.2468,9283.0
2018-08-31 12:35:00,65.92,65.99,65.92,65.95,6285.0,64.2468,64.315,64.2468,64.276,6285.0
2018-08-31 12:40:00,65.96,65.99,65.96,65.98,5351.0,64.2858,64.315,64.2858,64.3053,5351.0
2018-08-31 12:45:00,65.99,66.02,65.96,65.96,9292.0,64.315,64.3443,64.2858,64.2858,9292.0
2018-08-31 12:50:00,65.96,65.96,65.91,65.92,5820.0,64.2858,64.2858,64.2371,64.2468,5820.0
2018-08-31 12:55:00,65.91,65.94,65.9,65.93,25707.0,64.2371,64.2663,64.2273,64.2566,25707.0
2018-08-31 13:00:00,65.92,65.97,65.81,65.81,56005.0,64.2468,64.2955,64.1396,64.1396,56005.0
2018-08-31 13:05:00,65.81,65.82,65.79,65.82,6000.0,64.1396,64.1493,64.1201,64.1493,6000.0
2018-08-31 13:10:00,65.83,65.86,65.82,65.85,3385.0,64.1591,64.1883,64.1493,64.1786,3385.0
2018-08-31 13:15:00,65.86,65.88,65.82,65.83,4691.0,64.1883,64.2078,64.1493,64.1591,4691.0
2018-08-31 13:20:00,65.83,65.87,65.82,65.87,6072.0,64.1591,64.1981,64.1493,64.1981,6072.0
2018-08-31 13:25:00,65.86,65.87,65.86,65.87,3600.0,64.1883,64.1981,64.1883,64.1981,3600.0
2018-08-31 13:30:00,65.88,65.88,65.82,65.87,6511.0,64.2078,64.2078,64.1493,64.1981,6511.0
2018-08-31 13:35:00,65.88,65.89,65.83,65.83,14336.0,64.2078,64.2176,64.1591,64.1591,14336.0
2018-08-31 13:40:00,65.82,65.87,65.82,65.86,7770.0,64.1493,64.1981,64.1493,64.1883,7770.0
2018-08-31 13:45:00,65.86,65.9,65.86,65.9,4487.0,64.1883,64.2273,64.1883,64.2273,4487.0
2018-08-31 13:50:00,65.9,65.9,65.85,65.85,7331.0,64.2273,64.2273,64.1786,64.1786,7331.0
2018-08-31 13:55:00,65.85,65.88,65.82,65.83,6484.0,64.1786,64.2078,64.1493,64.1591,6484.0
2018-08-31 14:00:00,65.83,65.87,65.76,65.79,12411.0,64.1591,64.1981,64.0909,64.1201,12411.0
2018-08-31 14:05:00,65.8,65.81,65.75,65.79,8843.0,64.1299,64.1396,64.0811,64.1201,8843.0
2018-08-31 14:10:00,65.8,65.81,65.77,65.79,7100.0,64.1299,64.1396,64.1006,64.1201,7100.0
2018-08-31 14:15:00,65.79,65.81,65.79,65.8,7933.0,64.1201,64.1396,64.1201,64.1299,7933.0
2018-08-31 14:20:00,65.8,65.85,65.79,65.8,8874.0,64.1299,64.1786,64.1201,64.1299,8874.0
2018-08-31 14:25:00,65.8,65.82,65.78,65.8,8156.0,64.1299,64.1493,64.1104,64.1299,8156.0
2018-08-31 14:30:00,65.8,65.87,65.8,65.85,8832.0,64.1299,64.1981,64.1299,64.1786,8832.0
2018-08-31 14:35:00,65.84,65.85,65.83,65.84,2410.0,64.1688,64.1786,64.1591,64.1688,2410.0
2018-08-31 14:40:00,65.85,65.87,65.79,65.86,15700.0,64.1786,64.1981,64.1201,64.1883,15700.0
2018-08-31 14:45:00,65.86,65.89,65.85,65.87,11194.0,64.1883,64.2176,64.1786,64.1981,11194.0
2018-08-31 14:50:00,65.87,65.89,65.86,65.89,12130.0,64.1981,64.2176,64.1883,64.2176,12130.0
2018-08-31 14:55:00,65.89,65.9,65.87,65.87,5948.0,64.2176,64.2273,64.1981,64.1981,5948.0
2018-08-31 15:00:00,65.87,65.94,65.87,65.92,12939.0,64.1981,64.2663,64.1981,64.2468,12939.0
2018-08-31 15:05:00,65.91,65.95,65.91,65.93,14050.0,64.2371,64.276,64.2371,64.2566,14050.0
2018-08-31 15:10:00,65.92,65.93,65.84,65.87,19367.0,64.2468,64.2566,64.1688,64.1981,19367.0
2018-08-31 15:15:00,65.87,65.88,65.85,65.86,10109.0,64.1981,64.2078,64.1786,64.1883,10109.0
2018-08-31 15:20:00,65.86,65.86,65.72,65.76,42024.0,64.1883,64.1883,64.0519,64.0909,42024.0
2018-08-31 15:25:00,65.76,65.77,65.72,65.76,22475.0,64.0909,64.1006,64.0519,64.0909,22475.0
2018-08-31 15:30:00,65.76,65.85,65.76,65.85,26618.0,64.0909,64.1786,64.0909,64.1786,26618.0
2018-08-31 15:35:00,65.85,65.9,65.85,65.89,21243.0,64.1786,64.2273,64.1786,64.2176,21243.0
2018-08-31 15:40:00,65.88,65.89,65.82,65.87,55578.0,64.2078,64.2176,64.1493,64.1981,55578.0
2018-08-31 15:45:00,65.87,65.9,65.81,65.83,32593.0,64.1981,64.2273,64.1396,64.1591,32593.0
2018-08-31 15:50:00,65.83,66.05,65.83,66.04,123250.0,64.1591,64.3735,64.1591,64.3638,123250.0
2018-08-31 15:55:00,66.04,66.04,65.88,65.93,282440.0,64.3638,64.3638,64.2078,64.2566,282440.0
2018-09-04 09:30:00,65.62,66.18,65.62,65.76,71510.0,63.9544,64.5002,63.9544,64.0909,71510.0
2018-09-04 09:35:00,65.72,65.76,65.51,65.62,28911.0,64.0519,64.0909,63.8472,63.9544,28911.0
2018-09-04 09:40:00,65.64,65.65,65.51,65.59,29080.0,63.9739,63.9837,63.8472,63.9252,29080.0
2018-09-04 09:45:00,65.59,65.65,65.55,65.65,21583.0,63.9252,63.9837,63.8862,63.9837,21583.0
2018-09-04 09:50:00,65.65,65.7,65.59,65.68,15864.0,63.9837,64.0324,63.9252,64.0129,15864.0
2018-09-04 09:55:00,65.68,65.9,65.66,65.86,26601.0,64.0129,64.2273,63.9934,64.1883,26601.0
2018-09-04 10:00:00,65.89,65.93,65.82,65.83,19882.0,64.2176,64.2566,64.1493,64.1591,19882.0
2018-09-04 10:05:00,65.86,65.94,65.84,65.94,11400.0,64.1883,64.2663,64.1688,64.2663,11400.0
2018-09-04 10:10:00,65.95,65.96,65.85,65.9,15907.0,64.276,64.2858,64.1786,64.2273,15907.0
2018-09-04 10:15:00,65.93,66.02,65.88,65.93,42276.0,64.2566,64.3443,64.2078,64.2566,42276.0
2018-09-04 10:20:00,65.95,66.09,65.93,66.02,51275.0,64.276,64.4125,64.2566,64.3443,51275.0
2018-09-04 10:25:00,66.01,66.01,65.84,65.91,11980.0,64.3345,64.3345,64.1688,64.2371,11980.0
2018-09-04 10:30:00,65.91,65.94,65.88,65.93,7816.0,64.2371,64.2663,64.2078,64.2566,7816.0
2018-09-04 10:35:00,65.92,65.93,65.82,65.88,14364.0,64.2468,64.2566,64.1493,64.2078,14364.0
2018-09-04 10:40:00,65.9,65.97,65.87,65.95,16013.0,64.2273,64.2955,64.1981,64.276,16013.0
2018-09-04 10:45:00,65.94,66.04,65.9,66.04,14566.0,64.2663,64.3638,64.2273,64.3638,14566.0
2018-09-04 10:50:00,66.04,66.04,65.91,65.94,18000.0,64.3638,64.3638,64.2371,64.2663,18000.0
2018-09-04 10:55:00,65.93,65.94,65.88,65.89,16316.0,64.2566,64.2663,64.2078,64.2176,16316.0
2018-09-04 11:00:00,65.89,65.92,65.87,65.89,14894.0,64.2176,64.2468,64.1981,64.2176,14894.0
2018-09-04 11:05:00,65.88,65.89,65.56,65.61,34591.0,64.2078,64.2176,63.8959,63.9447,34591.0
2018-09-04 11:10:00,65.59,65.6,65.49,65.5,17742.0,63.9252,63.9349,63.8277,63.8375,17742.0
2018-09-04 11:15:00,65.51,65.6,65.49,65.6,14861.0,63.8472,63.9349,63.8277,63.9349,14861.0
2018-09-04 11:20:00,65.6,65.67,65.56,65.65,18295.0,63.9349,64.0032,63.8959,63.9837,18295.0
2018-09-04 11:25:00,65.65,65.68,65.63,65.65,10905.0,63.9837,64.0129,63.9642,63.9837,10905.0
2018-09-04 11:30:00,65.64,65.64,65.6,65.63,8563.0,63.9739,63.9739,63.9349,63.9642,8563.0
2018-09-04 11:35:00,65.62,65.72,65.62,65.71,11803.0,63.9544,64.0519,63.9544,64.0421,11803.0
2018-09-04 11:40:00,65.71,65.78,65.68,65.69,20200.0,64.0421,64.1104,64.0129,64.0226,20200.0
2018-09-04 11:45:00,65.69,65.76,65.69,65.73,19980.0,64.0226,64.0909,64.0226,64.0616,19980.0
2018-09-04 11:50:00,65.73,65.74,65.6,65.64,19500.0,64.0616,64.0714,63.9349,63.9739,19500.0
2018-09-04 11:55:00,65.62,65.68,65.55,65.6,13591.0,63.9544,64.0129,63.8862,63.9349,13591.0
2018-09-04 12:00:00,65.59,65.67,65.53,65.63,20406.0,63.9252,64.0032,63.8667,63.9642,20406.0
2018-09-04 12:05:00,65.64,65.66,65.6,65.61,20835.0,63.9739,63.9934,63.9349,63.9447,20835.0
2018-09-04 12:10:00,65.61,65.67,65.61,65.62,13057.0,63.9447,64.0032,63.9447,63.9544,13057.0
2018-09-04 12:15:00,65.63,65.65,65.62,65.62,9028.0,63.9642,63.9837,63.9544,63.9544,9028.0
2018-09-04 12:20:00,65.63,65.65,65.53,65.56,34195.0,63.9642,63.9837,63.8667,63.8959,34195.0
2018-09-04 12:25:00,65.56,65.57,65.42,65.47,33269.0,63.8959,63.9057,63.7595,63.8082,33269.0
2018-09-04 12:30:00,65.47,65.47,65.41,65.43,13762.0,63.8082,63.8082,63.7498,63.7692,13762.0
2018-09-04 12:35:00,65.43,65.56,65.42,65.55,17459.0,63.7692,63.8959,63.7595,63.8862,17459.0
2018-09-04 12:40:00,65.54,65.61,65.53,65.59,10978.0,63.8765,63.9447,63.8667,63.9252,10978.0
2018-09-04 12:45:00,65.59,65.68,65.57,65.66,13156.0,63.9252,64.0129,63.9057,63.9934,13156.0
2018-09-04 12:50:00,65.65,65.65,65.6,65.65,9831.0,63.9837,63.9837,63.9349,63.9837,9831.0
2018-09-04 12:55:00,65.66,65.77,65.64,65.76,19046.0,63.9934,64.1006,63.9739,64.0909,19046.0
2018-09-04 13:00:00,65.77,65.81,65.74,65.74,18378.0,64.1006,64.1396,64.0714,64.0714,18378.0
2018-09-04 13:05:00,65.73,65.74,65.67,65.69,11891.0,64.0616,64.0714,64.0032,64.0226,11891.0
2018-09-04 13:10:00,65.69,65.7,65.66,65.66,8069.0,64.0226,64.0324,63.9934,63.9934,8069.0
2018-09-04 13:15:00,65.66,65.68,65.62,65.65,7500.0,63.9934,64.0129,63.9544,63.9837,7500.0
2018-09-04 13:20:00,65.66,65.73,65.65,65.72,12793.0,63.9934,64.0616,63.9837,64.0519,12793.0
2018-09-04 13:25:00,65.72,65.77,65.72,65.77,7191.0,64.0519,64.1006,64.0519,64.1006,7191.0
2018-09-04 13:30:00,65.77,65.83,65.76,65.8,17897.0,64.1006,64.1591,64.0909,64.1299,17897.0
2018-09-04 13:35:00,65.8,65.85,65.78,65.79,21169.0,64.1299,64.1786,64.1104,64.1201,21169.0
2018-09-04 13:40:00,65.79,65.81,65.68,65.71,21380.0,64.1201,64.1396,64.0129,64.0421,21380.0
2018-09-04 13:45:00,65.71,65.73,65.68,65.72,9824.0,64.0421,64.0616,64.0129,64.0519,9824.0
2018-09-04 13:50:00,65.72,65.82,65.72,65.82,24056.0,64.0519,64.1493,64.0519,64.1493,24056.0
2018-09-04 13:55:00,65.82,65.9,65.81,65.89,26037.0,64.1493,64.2273,64.1396,64.2176,26037.0
2018-09-04 14:00:00,65.9,65.91,65.85,65.86,39682.0,64.2273,64.2371,64.1786,64.1883,39682.0
2018-09-04 14:05:00,65.86,65.88,65.74,65.77,32262.0,64.1883,64.2078,64.0714,64.1006,32262.0
2018-09-04 14:10:00,65.77,65.84,65.77,65.81,16845.0,64.1006,64.1688,64.1006,64.1396,16845.0
2018-09-04 14:15:00,65.82,65.87,65.8,65.84,12238.0,64.1493,64.1981,64.1299,64.1688,12238.0
2018-09-04 14:20:00,65.84,65.87,65.83,65.86,10589.0,64.1688,64.1981,64.1591,64.1883,10589.0
2018-09-04 14:25:00,65.86,65.88,65.85,65.85,9945.0,64.1883,64.2078,64.1786,64.1786,9945.0
2018-09-04 14:30:00,65.84,65.91,65.83,65.91,23091.0,64.1688,64.2371,64.1591,64.2371,23091.0
2018-09-04 14:35:00,65.91,65.97,65.91,65.97,9811.0,64.2371,64.2955,64.2371,64.2955,9811.0
2018-09-04 14:40:00,65.97,66.0,65.95,65.99,33020.0,64.2955,64.3248,64.276,64.315,33020.0
2018-09-04 14:45:00,65.99,66.06,65.97,65.97,23710.0,64.315,64.3833,64.2955,64.2955,23710.0
2018-09-04 14:50:00,65.96,65.99,65.95,65.95,9094.0,64.2858,64.315,64.276,64.276,9094.0
2018-09-04 14:55:00,65.94,65.95,65.9,65.92,10700.0,64.2663,64.276,64.2273,64.2468,10700.0
2018-09-04 15:00:00,65.92,65.93,65.84,65.85,16396.0,64.2468,64.2566,64.1688,64.1786,16396.0
2018-09-04 15:05:00,65.84,65.86,65.81,65.83,12553.0,64.1688,64.1883,64.1396,64.1591,12553.0
2018-09-04 15:10:00,65.83,65.84,65.75,65.77,25644.0,64.1591,64.1688,64.0811,64.1006,25644.0
2018-09-04 15:15:00,65.78,65.81,65.73,65.74,14522.0,64.1104,64.1396,64.0616,64.0714,14522.0
2018-09-04 15:20:00,65.73,65.76,65.69,65.7,22171.0,64.0616,64.0909,64.0226,64.0324,22171.0
2018-09-04 15:25:00,65.7,65.76,65.68,65.68,18497.0,64.0324,64.0909,64.0129,64.0129,18497.0
2018-09-04 15:30:00,65.68,65.71,65.65,65.71,17405.0,64.0129,64.0421,63.9837,64.0421,17405.0
2018-09-04 15:35:00,65.7,65.7,65.68,65.69,14300.0,64.0324,64.0324,64.0129,64.0226,14300.0
2018-09-04 15:40:00,65.69,65.74,65.66,65.71,27163.0,64.0226,64.0714,63.9934,64.0421,27163.0
2018-09-04 15:45:00,65.7,65.74,65.68,65.71,35944.0,64.0324,64.0714,64.0129,64.0421,35944.0
2018-09-04 15:50:00,65.72,65.72,65.65,65.67,47732.0,64.0519,64.0519,63.9837,64.0032,47732.0
2018-09-04 15:55:00,65.67,65.73,65.63,65.65,138611.0,64.0032,64.0616,63.9642,63.9837,138611.0
2018-09-05 09:30:00,65.51,65.65,65.51,65.58,90351.0,63.8472,63.9837,63.8472,63.9154,90351.0
2018-09-05 09:35:00,65.58,65.68,65.51,65.65,27415.0,63.9154,64.0129,63.8472,63.9837,27415.0
2018-09-05 09:40:00,65.65,65.75,65.63,65.71,86376.0,63.9837,64.0811,63.9642,64.0421,86376.0
2018-09-05 09:45:00,65.71,65.76,65.68,65.76,26224.0,64.0421,64.0909,64.0129,64.0909,26224.0
2018-09-05 09:50:00,65.76,65.78,65.72,65.76,27588.0,64.0909,64.1104,64.0519,64.0909,27588.0
2018-09-05 09:55:00,65.75,65.8,65.61,65.65,28024.0,64.0811,64.1299,63.9447,63.9837,28024.0
2018-09-05 10:00:00,65.66,65.68,65.31,65.37,67162.0,63.9934,64.0129,63.6523,63.7108,67162.0
2018-09-05 10:05:00,65.37,65.46,65.31,65.44,42185.0,63.7108,63.7985,63.6523,63.779,42185.0
2018-09-05 10:10:00,65.43,65.43,65.36,65.36,27940.0,63.7692,63.7692,63.701,63.701,27940.0
2018-09-05 10:15:00,65.36,65.53,65.34,65.48,30935.0,63.701,63.8667,63.6815,63.818,30935.0
2018-09-05 10:20:00,65.46,65.48,65.39,65.44,16430.0,63.7985,63.818,63.7303,63.779,16430.0
2018-09-05 10:25:00,65.45,65.59,65.45,65.58,49127.0,63.7887,63.9252,63.7887,63.9154,49127.0
2018-09-05 10:30:00,65.58,65.59,65.4,65.43,28133.0,63.9154,63.9252,63.74,63.7692,28133.0
2018-09-05 10:35:00,65.44,65.51,65.36,65.45,22227.0,63.779,63.8472,63.701,63.7887,22227.0
2018-09-05 10:40:00,65.45,65.56,65.44,65.54,23548.0,63.7887,63.8959,63.779,63.8765,23548.0
2018-09-05 10:45:00,65.53,65.61,65.51,65.51,16075.0,63.8667,63.9447,63.8472,63.8472,16075.0
2018-09-05 10:50:00,65.51,65.6,65.5,65.56,16513.0,63.8472,63.9349,63.8375,63.8959,16513.0
2018-09-05 10:55:00,65.56,65.67,65.55,65.65,16306.0,63.8959,64.0032,63.8862,63.9837,16306.0
2018-09-05 11:00:00,65.66,65.66,65.59,65.6,14086.0,63.9934,63.9934,63.9252,63.9349,14086.0
2018-09-05 11:05:00,65.6,65.65,65.59,65.62,14123.0,63.9349,63.9837,63.9252,63.9544,14123.0
2018-09-05 11:10:00,65.61,65.62,65.51,65.51,16295.0,63.9447,63.9544,63.8472,63.8472,16295.0
2018-09-05 11:15:00,65.51,65.57,65.47,65.57,15141.0,63.8472,63.9057,63.8082,63.9057,15141.0
2018-09-05 11:20:00,65.57,65.61,65.53,65.53,19703.0,63.9057,63.9447,63.8667,63.8667,19703.0
2018-09-05 11:25:00,65.52,65.53,65.45,65.5,12600.0,63.857,63.8667,63.7887,63.8375,12600.0
2018-09-05 11:30:00,65.49,65.52,65.44,65.44,15902.0,63.8277,63.857,63.779,63.779,15902.0
2018-09-05 11:35:00,65.44,65.51,65.44,65.5,14361.0,63.779,63.8472,63.779,63.8375,14361.0
2018-09-05 11:40:00,65.51,65.55,65.5,65.52,31225.0,63.8472,63.8862,63.8375,63.857,31225.0
2018-09-05 11:45:00,65.51,65.61,65.48,65.61,30226.0,63.8472,63.9447,63.818,63.9447,30226.0
2018-09-05 11:50:00,65.62,65.7,65.62,65.68,19959.0,63.9544,64.0324,63.9544,64.0129,19959.0
2018-09-05 11:55:00,65.69,65.73,65.59,65.59,36498.0,64.0226,64.0616,63.9252,63.9252,36498.0
2018-09-05 12:00:00,65.6,65.68,65.59,65.65,14035.0,63.9349,64.0129,63.9252,63.9837,14035.0
2018-09-05 12:05:00,65.64,65.65,65.58,65.59,19795.0,63.9739,63.9837,63.9154,63.9252,19795.0
2018-09-05 12:10:00,65.59,65.63,65.59,65.63,9000.0,63.9252,63.9642,63.9252,63.9642,9000.0
2018-09-05 12:15:00,65.64,65.7,65.63,65.69,12611.0,63.9739,64.0324,63.9642,64.0226,12611.0
2018-09-05 12:20:00,65.69,65.7,65.64,65.66,16072.0,64.0226,64.0324,63.9739,63.9934,16072.0
2018-09-05 12:25:00,65.66,65.67,65.63,65.65,11318.0,63.9934,64.0032,63.9642,63.9837,11318.0
2018-09-05 12:30:00,65.65,65.67,65.63,65.65,19139.0,63.9837,64.0032,63.9642,63.9837,19139.0
2018-09-05 12:35:00,65.65,65.69,65.65,65.69,7905.0,63.9837,64.0226,63.9837,64.0226,7905.0
2018-09-05 12:40:00,65.69,65.71,65.69,65.7,16940.0,64.0226,64.0421,64.0226,64.0324,16940.0
2018-09-05 12:45:00,65.7,65.76,65.69,65.76,48654.0,64.0324,64.0909,64.0226,64.0909,48654.0
2018-09-05 12:50:00,65.76,65.81,65.75,65.8,21821.0,64.0909,64.1396,64.0811,64.1299,21821.0
2018-09-05 12:55:00,65.8,65.91,65.79,65.9,17656.0,64.1299,64.2371,64.1201,64.2273,17656.0
2018-09-05 13:00:00,65.9,65.91,65.85,65.88,17000.0,64.2273,64.2371,64.1786,64.2078,17000.0
2018-09-05 13:05:00,65.86,65.87,65.8,65.8,36494.0,64.1883,64.1981,64.1299,64.1299,36494.0
2018-09-05 13:10:00,65.81,65.83,65.76,65.78,19047.0,64.1396,64.1591,64.0909,64.1104,19047.0
2018-09-05 13:15:00,65.78,65.79,65.71,65.72,20234.0,64.1104,64.1201,64.0421,64.0519,20234.0
2018-09-05 13:20:00,65.72,65.74,65.7,65.72,14754.0,64.0519,64.0714,64.0324,64.0519,14754.0
2018-09-05 13:25:00,65.72,65.74,65.7,65.72,8944.0,64.0519,64.0714,64.0324,64.0519,8944.0
2018-09-05 13:30:00,65.71,65.78,65.7,65.77,8536.0,64.0421,64.1104,64.0324,64.1006,8536.0
2018-09-05 13:35:00,65.78,65.78,65.76,65.77,10090.0,64.1104,64.1104,64.0909,64.1006,10090.0
2018-09-05 13:40:00,65.77,65.78,65.77,65.77,7850.0,64.1006,64.1104,64.1006,64.1006,7850.0
2018-09-05 13:45:00,65.77,65.78,65.67,65.71,23883.0,64.1006,64.1104,64.0032,64.0421,23883.0
2018-09-05 13:50:00,65.71,65.72,65.56,65.58,24336.0,64.0421,64.0519,63.8959,63.9154,24336.0
2018-09-05 13:55:00,65.58,65.6,65.51,65.6,24902.0,63.9154,63.9349,63.8472,63.9349,24902.0
2018-09-05 14:00:00,65.6,65.6,65.52,65.52,8336.0,63.9349,63.9349,63.857,63.857,8336.0
2018-09-05 14:05:00,65.51,65.54,65.49,65.5,14268.0,63.8472,63.8765,63.8277,63.8375,14268.0
2018-09-05 14:10:00,65.51,65.52,65.46,65.49,15289.0,63.8472,63.857,63.7985,63.8277,15289.0
2018-09-05 14:15:00,65.49,65.61,65.48,65.58,51299.0,63.8277,63.9447,63.818,63.9154,51299.0
2018-09-05 14:20:00,65.58,65.59,65.56,65.58,11175.0,63.9154,63.9252,63.8959,63.9154,11175.0
2018-09-05 14:25:00,65.58,65.58,65.55,65.57,17080.0,63.9154,63.9154,63.8862,63.9057,17080.0
2018-09-05 14:30:00,65.56,65.61,65.56,65.58,20992.0,63.8959,63.9447,63.8959,63.9154,20992.0
2018-09-05 14:35:00,65.58,65.59,65.55,65.55,13216.0,63.9154,63.9252,63.8862,63.8862,13216.0
2018-09-05 14:40:00,65.55,65.59,65.55,65.57,14128.0,63.8862,63.9252,63.8862,63.9057,14128.0
2018-09-05 14:45:00,65.58,65.6,65.56,65.57,9901.0,63.9154,63.9349,63.8959,63.9057,9901.0
2018-09-05 14:50:00,65.56,65.59,65.55,65.58,8293.0,63.8959,63.9252,63.8862,63.9154,8293.0
2018-09-05 14:55:00,65.58,65.58,65.51,65.55,14344.0,63.9154,63.9154,63.8472,63.8862,14344.0
2018-09-05 15:00:00,65.55,65.59,65.55,65.58,10100.0,63.8862,63.9252,63.8862,63.9154,10100.0
2018-09-05 15:05:00,65.57,65.58,65.55,65.58,10876.0,63.9057,63.9154,63.8862,63.9154,10876.0
2018-09-05 15:10:00,65.58,65.59,65.55,65.55,14247.0,63.9154,63.9252,63.8862,63.8862,14247.0
2018-09-05 15:15:00,65.56,65.66,65.56,65.63,17652.0,63.8959,63.9934,63.8959,63.9642,17652.0
2018-09-05 15:20:00,65.62,65.62,65.57,65.58,12397.0,63.9544,63.9544,63.9057,63.9154,12397.0
2018-09-05 15:25:00,65.58,65.6,65.55,65.59,13790.0,63.9154,63.9349,63.8862,63.9252,13790.0
2018-09-05 15:30:00,65.58,65.59,65.53,65.53,21814.0,63.9154,63.9252,63.8667,63.8667,21814.0
2018-09-05 15:35:00,65.53,65.61,65.5,65.6,31650.0,63.8667,63.9447,63.8375,63.9349,31650.0
2018-09-05 15:40:00,65.6,65.6,65.56,65.57,25101.0,63.9349,63.9349,63.8959,63.9057,25101.0
2018-09-05 15:45:00,65.57,65.58,65.49,65.49,43727.0,63.9057,63.9154,63.8277,63.8277,43727.0
2018-09-05 15:50:00,65.49,65.51,65.39,65.49,96004.0,63.8277,63.8472,63.7303,63.8277,96004.0
2018-09-05 15:55:00,65.49,65.6,65.49,65.6,161663.0,63.8277,63.9349,63.8277,63.9349,161663.0
2018-09-06 09:30:00,65.38,65.84,65.29,65.36,22866.0,63.7205,64.1688,63.6328,63.701,22866.0
2018-09-06 09:35:00,65.4,65.43,65.25,65.37,10000.0,63.74,63.7692,63.5938,63.7108,10000.0
2018-09-06 09:40:00,65.37,65.51,65.37,65.5,7307.0,63.7108,63.8472,63.7108,63.8375,7307.0
2018-09-06 09:45:00,65.49,65.64,65.49,65.53,34601.0,63.8277,63.9739,63.8277,63.8667,34601.0
2018-09-06 09:50:00,65.53,65.58,65.52,65.52,7200.0,63.8667,63.9154,63.857,63.857,7200.0
2018-09-06 09:55:00,65.51,65.69,65.51,65.69,14818.0,63.8472,64.0226,63.8472,64.0226,14818.0
2018-09-06 10:00:00,65.72,65.75,65.54,65.55,7433.0,64.0519,64.0811,63.8765,63.8862,7433.0
2018-09-06 10:05:00,65.54,65.54,65.4,65.41,12219.0,63.8765,63.8765,63.74,63.7498,12219.0
2018-09-06 10:10:00,65.38,65.46,65.37,65.38,76445.0,63.7205,63.7985,63.7108,63.7205,76445.0
2018-09-06 10:15:00,65.39,65.43,65.38,65.41,13013.0,63.7303,63.7692,63.7205,63.7498,13013.0
2018-09-06 10:20:00,65.42,65.53,65.41,65.44,43487.0,63.7595,63.8667,63.7498,63.779,43487.0
2018-09-06 10:25:00,65.43,65.52,65.43,65.52,15799.0,63.7692,63.857,63.7692,63.857,15799.0
2018-09-06 10:30:00,65.51,65.51,65.42,65.42,14948.0,63.8472,63.8472,63.7595,63.7595,14948.0
2018-09-06 10:35:00,65.41,65.42,65.3,65.4,34084.0,63.7498,63.7595,63.6425,63.74,34084.0
2018-09-06 10:40:00,65.41,65.47,65.39,65.42,19902.0,63.7498,63.8082,63.7303,63.7595,19902.0
2018-09-06 10:45:00,65.42,65.46,65.36,65.41,29926.0,63.7595,63.7985,63.701,63.7498,29926.0
2018-09-06 10:50:00,65.39,65.43,65.32,65.32,38682.0,63.7303,63.7692,63.662,63.662,38682.0
2018-09-06 10:55:00,65.31,65.43,65.26,65.42,33126.0,63.6523,63.7692,63.6036,63.7595,33126.0
2018-09-06 11:00:00,65.42,65.45,65.33,65.35,13198.0,63.7595,63.7887,63.6718,63.6913,13198.0
2018-09-06 11:05:00,65.33,65.37,65.31,65.36,18703.0,63.6718,63.7108,63.6523,63.701,18703.0
2018-09-06 11:10:00,65.36,65.43,65.34,65.36,14014.0,63.701,63.7692,63.6815,63.701,14014.0
2018-09-06 11:15:00,65.36,65.39,65.34,65.35,21590.0,63.701,63.7303,63.6815,63.6913,21590.0
2018-09-06 11:20:00,65.35,65.4,65.34,65.39,16450.0,63.6913,63.74,63.6815,63.7303,16450.0
2018-09-06 11:25:00,65.38,65.47,65.37,65.46,16556.0,63.7205,63.8082,63.7108,63.7985,16556.0
2018-09-06 11:30:00,65.47,65.51,65.45,65.48,20648.0,63.8082,63.8472,63.7887,63.818,20648.0
2018-09-06 11:35:00,65.48,65.5,65.46,65.48,11959.0,63.818,63.8375,63.7985,63.818,11959.0
2018-09-06 11:40:00,65.48,65.52,65.48,65.51,15193.0,63.818,63.857,63.818,63.8472,15193.0
2018-09-06 11:45:00,65.5,65.56,65.49,65.55,16413.0,63.8375,63.8959,63.8277,63.8862,16413.0
2018-09-06 11:50:00,65.56,65.63,65.56,65.6,25574.0,63.8959,63.9642,63.8959,63.9349,25574.0
2018-09-06 11:55:00,65.59,65.62,65.56,65.59,20351.0,63.9252,63.9544,63.8959,63.9252,20351.0
2018-09-06 12:00:00,65.58,65.59,65.55,65.56,15065.0,63.9154,63.9252,63.8862,63.8959,15065.0
2018-09-06 12:05:00,65.56,65.58,65.55,65.58,7700.0,63.8959,63.9154,63.8862,63.9154,7700.0
2018-09-06 12:10:00,65.59,65.6,65.48,65.49,19893.0,63.9252,63.9349,63.818,63.8277,19893.0
2018-09-06 12:15:00,65.48,65.52,65.47,65.47,23281.0,63.818,63.857,63.8082,63.8082,23281.0
2018-09-06 12:20:00,65.47,65.5,65.45,65.47,15324.0,63.8082,63.8375,63.7887,63.8082,15324.0
2018-09-06 12:25:00,65.46,65.46,65.45,65.46,9525.0,63.7985,63.7985,63.7887,63.7985,9525.0
2018-09-06 12:30:00,65.45,65.45,65.37,65.39,18508.0,63.7887,63.7887,63.7108,63.7303,18508.0
2018-09-06 12:35:00,65.39,65.42,65.38,65.4,18185.0,63.7303,63.7595,63.7205,63.74,18185.0
2018-09-06 12:40:00,65.38,65.43,65.38,65.43,14212.0,63.7205,63.7692,63.7205,63.7692,14212.0
2018-09-06 12:45:00,65.43,65.45,65.38,65.38,19929.0,63.7692,63.7887,63.7205,63.7205,19929.0
2018-09-06 12:50:00,65.39,65.4,65.36,65.38,31015.0,63.7303,63.74,63.701,63.7205,31015.0
2018-09-06 12:55:00,65.38,65.4,65.32,65.4,41133.0,63.7205,63.74,63.662,63.74,41133.0
2018-09-06 13:00:00,65.39,65.39,65.29,65.33,7400.0,63.7303,63.7303,63.6328,63.6718,7400.0
2018-09-06 13:05:00,65.33,65.4,65.32,65.39,8059.0,63.6718,63.74,63.662,63.7303,8059.0
2018-09-06 13:10:00,65.39,65.41,65.37,65.38,25839.0,63.7303,63.7498,63.7108,63.7205,25839.0
2018-09-06 13:15:00,65.38,65.46,65.37,65.46,10703.0,63.7205,63.7985,63.7108,63.7985,10703.0
2018-09-06 13:20:00,65.47,65.55,65.47,65.55,7395.0,63.8082,63.8862,63.8082,63.8862,7395.0
2018-09-06 13:25:00,65.56,65.59,65.54,65.56,12621.0,63.8959,63.9252,63.8765,63.8959,12621.0
2018-09-06 13:30:00,65.55,65.56,65.48,65.48,24500.0,63.8862,63.8959,63.818,63.818,24500.0
2018-09-06 13:35:00,65.49,65.51,65.45,65.46,10516.0,63.8277,63.8472,63.7887,63.7985,10516.0
2018-09-06 13:40:00,65.46,65.47,65.41,65.43,15249.0,63.7985,63.8082,63.7498,63.7692,15249.0
2018-09-06 13:45:00,65.42,65.44,65.38,65.43,11900.0,63.7595,63.779,63.7205,63.7692,11900.0
2018-09-06 13:50:00,65.4,65.42,65.38,65.41,11161.0,63.74,63.7595,63.7205,63.7498,11161.0
2018-09-06 13:55:00,65.41,65.41,65.37,65.39,22495.0,63.7498,63.7498,63.7108,63.7303,22495.0
2018-09-06 14:00:00,65.4,65.43,65.38,65.39,20680.0,63.74,63.7692,63.7205,63.7303,20680.0
2018-09-06 14:05:00,65.4,65.45,65.38,65.44,11142.0,63.74,63.7887,63.7205,63.779,11142.0
2018-09-06 14:10:00,65.44,65.48,65.42,65.47,11018.0,63.779,63.818,63.7595,63.8082,11018.0
2018-09-06 14:15:00,65.46,65.47,65.45,65.45,4012.0,63.7985,63.8082,63.7887,63.7887,4012.0
2018-09-06 14:20:00,65.45,65.45,65.4,65.42,10983.0,63.7887,63.7887,63.74,63.7595,10983.0
2018-09-06 14:25:00,65.41,65.43,65.38,65.39,17474.0,63.7498,63.7692,63.7205,63.7303,17474.0
2018-09-06 14:30:00,65.4,65.48,65.4,65.48,10443.0,63.74,63.818,63.74,63.818,10443.0
2018-09-06 14:35:00,65.49,65.51,65.41,65.41,18371.0,63.8277,63.8472,63.7498,63.7498,18371.0
2018-09-06 14:40:00,65.41,65.42,65.37,65.38,53389.0,63.7498,63.7595,63.7108,63.7205,53389.0
2018-09-06 14:45:00,65.37,65.43,65.35,65.42,43186.0,63.7108,63.7692,63.6913,63.7595,43186.0
2018-09-06 14:50:00,65.41,65.44,65.4,65.42,9897.0,63.7498,63.779,63.74,63.7595,9897.0
2018-09-06 14:55:00,65.42,65.46,65.41,65.43,14023.0,63.7595,63.7985,63.7498,63.7692,14023.0
2018-09-06 15:00:00,65.42,65.46,65.4,65.44,13405.0,63.7595,63.7985,63.74,63.779,13405.0
2018-09-06 15:05:00,65.43,65.5,65.42,65.5,11069.0,63.7692,63.8375,63.7595,63.8375,11069.0
2018-09-06 15:10:00,65.49,65.54,65.46,65.5,15406.0,63.8277,63.8765,63.7985,63.8375,15406.0
2018-09-06 15:15:00,65.51,65.54,65.48,65.48,19902.0,63.8472,63.8765,63.818,63.818,19902.0
2018-09-06 15:20:00,65.47,65.51,65.47,65.47,11534.0,63.8082,63.8472,63.8082,63.8082,11534.0
2018-09-06 15:25:00,65.46,65.52,65.46,65.49,16271.0,63.7985,63.857,63.7985,63.8277,16271.0
2018-09-06 15:30:00,65.5,65.51,65.43,65.45,19127.0,63.8375,63.8472,63.7692,63.7887,19127.0
2018-09-06 15:35:00,65.46,65.49,65.44,65.47,20266.0,63.7985,63.8277,63.779,63.8082,20266.0
2018-09-06 15:40:00,65.47,65.54,65.45,65.46,44764.0,63.8082,63.8765,63.7887,63.7985,44764.0
2018-09-06 15:45:00,65.46,65.47,65.42,65.43,43973.0,63.7985,63.8082,63.7595,63.7692,43973.0
2018-09-06 15:50:00,65.43,65.44,65.33,65.4,62651.0,63.7692,63.779,63.6718,63.74,62651.0
2018-09-06 15:55:00,65.4,65.43,65.37,65.39,150660.0,63.74,63.7692,63.7108,63.7303,150660.0
2018-09-07 09:30:00,65.21,65.52,65.19,65.31,28969.0,63.5548,63.857,63.5353,63.6523,28969.0
2018-09-07 09:35:00,65.31,65.5,65.2,65.48,10903.0,63.6523,63.8375,63.5451,63.818,10903.0
2018-09-07 09:40:00,65.46,65.46,65.33,65.33,11673.0,63.7985,63.7985,63.6718,63.6718,11673.0
2018-09-07 09:45:00,65.33,65.45,65.15,65.17,48321.0,63.6718,63.7887,63.4964,63.5158,48321.0
2018-09-07 09:50:00,65.17,65.27,65.07,65.27,23996.0,63.5158,63.6133,63.4184,63.6133,23996.0
2018-09-07 09:55:00,65.27,65.28,65.2,65.28,10172.0,63.6133,63.6231,63.5451,63.6231,10172.0
2018-09-07 10:00:00,65.3,65.31,65.15,65.18,17210.0,63.6425,63.6523,63.4964,63.5256,17210.0
2018-09-07 10:05:00,65.18,65.19,65.03,65.06,30154.0,63.5256,63.5353,63.3794,63.4086,30154.0
2018-09-07 10:10:00,65.06,65.19,65.04,65.14,19925.0,63.4086,63.5353,63.3891,63.4866,19925.0
2018-09-07 10:15:00,65.16,65.16,65.09,65.13,5110.0,63.5061,63.5061,63.4379,63.4769,5110.0
2018-09-07 10:20:00,65.12,65.22,65.12,65.2,10245.0,63.4671,63.5646,63.4671,63.5451,10245.0
2018-09-07 10:25:00,65.22,65.23,65.12,65.12,3915.0,63.5646,63.5743,63.4671,63.4671,3915.0
2018-09-07 10:30:00,65.14,65.15,65.08,65.09,5497.0,63.4866,63.4964,63.4281,63.4379,5497.0
2018-09-07 10:35:00,65.11,65.15,65.03,65.05,26680.0,63.4574,63.4964,63.3794,63.3989,26680.0
2018-09-07 10:40:00,65.05,65.09,65.04,65.05,16916.0,63.3989,63.4379,63.3891,63.3989,16916.0
2018-09-07 10:45:00,65.05,65.19,65.05,65.18,16600.0,63.3989,63.5353,63.3989,63.5256,16600.0
2018-09-07 10:50:00,65.18,65.18,65.15,65.17,13304.0,63.5256,63.5256,63.4964,63.5158,13304.0
2018-09-07 10:55:00,65.16,65.17,65.09,65.09,18695.0,63.5061,63.5158,63.4379,63.4379,18695.0
2018-09-07 11:00:00,65.09,65.1,65.0,65.07,35335.0,63.4379,63.4476,63.3502,63.4184,35335.0
2018-09-07 11:05:00,65.07,65.11,64.95,64.97,51173.0,63.4184,63.4574,63.3014,63.3209,51173.0
2018-09-07 11:10:00,64.96,64.96,64.91,64.92,9130.0,63.3112,63.3112,63.2624,63.2722,9130.0
2018-09-07 11:15:00,64.92,64.93,64.85,64.87,20686.0,63.2722,63.2819,63.204,63.2235,20686.0
2018-09-07 11:20:00,64.86,64.87,64.64,64.64,26136.0,63.2137,63.2235,62.9993,62.9993,26136.0
2018-09-07 11:25:00,64.63,64.69,64.62,64.67,18874.0,62.9896,63.048,62.9798,63.0285,18874.0
2018-09-07 11:30:00,64.66,64.67,64.62,64.64,15425.0,63.0188,63.0285,62.9798,62.9993,15425.0
2018-09-07 11:35:00,64.64,64.68,64.63,64.68,34456.0,62.9993,63.0383,62.9896,63.0383,34456.0
2018-09-07 11:40:00,64.68,64.69,64.63,64.66,17349.0,63.0383,63.048,62.9896,63.0188,17349.0
2018-09-07 11:45:00,64.66,64.67,64.54,64.54,25764.0,63.0188,63.0285,62.9018,62.9018,25764.0
2018-09-07 11:50:00,64.54,64.54,64.48,64.51,26463.0,62.9018,62.9018,62.8434,62.8726,26463.0
2018-09-07 11:55:00,64.51,64.53,64.48,64.52,24339.0,62.8726,62.8921,62.8434,62.8823,24339.0
2018-09-07 12:00:00,64.52,64.54,64.51,64.54,60925.0,62.8823,62.9018,62.8726,62.9018,60925.0
2018-09-07 12:05:00,64.54,64.59,64.19,64.19,62836.0,62.9018,62.9506,62.5607,62.5607,62836.0
2018-09-07 12:10:00,64.2,64.4,64.19,64.35,103045.0,62.5705,62.7654,62.5607,62.7167,103045.0
2018-09-07 12:15:00,64.36,64.36,64.12,64.14,48101.0,62.7264,62.7264,62.4925,62.512,48101.0
2018-09-07 12:20:00,64.13,64.16,63.95,63.98,58326.0,62.5022,62.5315,62.3268,62.356,58326.0
2018-09-07 12:25:00,64.01,64.03,63.97,63.98,28609.0,62.3853,62.4048,62.3463,62.356,28609.0
2018-09-07 12:30:00,63.99,64.21,63.98,64.16,21484.0,62.3658,62.5802,62.356,62.5315,21484.0
2018-09-07 12:35:00,64.18,64.27,64.16,64.27,13786.0,62.551,62.6387,62.5315,62.6387,13786.0
2018-09-07 12:40:00,64.27,64.34,64.26,64.3,16777.0,62.6387,62.7069,62.6289,62.6679,16777.0
2018-09-07 12:45:00,64.3,64.44,64.3,64.37,24818.0,62.6679,62.8044,62.6679,62.7362,24818.0
2018-09-07 12:50:00,64.4,64.48,64.4,64.48,69408.0,62.7654,62.8434,62.7654,62.8434,69408.0
2018-09-07 12:55:00,64.48,64.53,64.45,64.48,9217.0,62.8434,62.8921,62.8141,62.8434,9217.0
2018-09-07 13:00:00,64.49,64.51,64.45,64.46,16363.0,62.8531,62.8726,62.8141,62.8239,16363.0
2018-09-07 13:05:00,64.46,64.51,64.46,64.49,21041.0,62.8239,62.8726,62.8239,62.8531,21041.0
2018-09-07 13:10:00,64.49,64.53,64.48,64.51,17137.0,62.8531,62.8921,62.8434,62.8726,17137.0
2018-09-07 13:15:00,64.52,64.53,64.46,64.47,17900.0,62.8823,62.8921,62.8239,62.8336,17900.0
2018-09-07 13:20:00,64.47,64.47,64.37,64.44,21336.0,62.8336,62.8336,62.7362,62.8044,21336.0
2018-09-07 13:25:00,64.44,64.49,64.43,64.46,14836.0,62.8044,62.8531,62.7946,62.8239,14836.0
2018-09-07 13:30:00,64.46,64.51,64.45,64.45,15186.0,62.8239,62.8726,62.8141,62.8141,15186.0
2018-09-07 13:35:00,64.45,64.47,64.4,64.4,9120.0,62.8141,62.8336,62.7654,62.7654,9120.0
2018-09-07 13:40:00,64.4,64.42,64.38,64.41,9247.0,62.7654,62.7849,62.7459,62.7751,9247.0
2018-09-07 13:45:00,64.4,64.42,64.37,64.42,13969.0,62.7654,62.7849,62.7362,62.7849,13969.0
2018-09-07 13:50:00,64.42,64.48,64.39,64.47,14065.0,62.7849,62.8434,62.7556,62.8336,14065.0
2018-09-07 13:55:00,64.46,64.53,64.46,64.52,18014.0,62.8239,62.8921,62.8239,62.8823,18014.0
2018-09-07 14:00:00,64.52,64.58,64.5,64.52,15798.0,62.8823,62.9408,62.8629,62.8823,15798.0
2018-09-07 14:05:00,64.53,64.58,64.53,64.57,14442.0,62.8921,62.9408,62.8921,62.9311,14442.0
2018-09-07 14:10:00,64.58,64.65,64.57,64.62,13870.0,62.9408,63.009,62.9311,62.9798,13870.0
2018-09-07 14:15:00,64.62,64.65,64.61,64.65,13881.0,62.9798,63.009,62.9701,63.009,13881.0
2018-09-07 14:20:00,64.64,64.66,64.63,64.63,13519.0,62.9993,63.0188,62.9896,62.9896,13519.0
2018-09-07 14:25:00,64.63,64.63,64.5,64.51,51741.0,62.9896,62.9896,62.8629,62.8726,51741.0
2018-09-07 14:30:00,64.51,64.52,64.2,64.23,50468.0,62.8726,62.8823,62.5705,62.5997,50468.0
2018-09-07 14:35:00,64.23,64.26,63.98,64.04,57073.0,62.5997,62.6289,62.356,62.4145,57073.0
2018-09-07 14:40:00,64.04,64.21,64.03,64.15,34562.0,62.4145,62.5802,62.4048,62.5217,34562.0
2018-09-07 14:45:00,64.17,64.29,64.17,64.27,16082.0,62.5412,62.6582,62.5412,62.6387,16082.0
2018-09-07 14:50:00,64.28,64.31,64.26,64.3,13574.0,62.6484,62.6777,62.6289,62.6679,13574.0
2018-09-07 14:55:00,64.3,64.33,64.27,64.28,20372.0,62.6679,62.6972,62.6387,62.6484,20372.0
2018-09-07 15:00:00,64.27,64.33,64.27,64.3,19563.0,62.6387,62.6972,62.6387,62.6679,19563.0
2018-09-07 15:05:00,64.3,64.31,64.25,64.28,12781.0,62.6679,62.6777,62.6192,62.6484,12781.0
2018-09-07 15:10:00,64.27,64.29,64.24,64.28,19623.0,62.6387,62.6582,62.6095,62.6484,19623.0
2018-09-07 15:15:00,64.29,64.37,64.29,64.37,20576.0,62.6582,62.7362,62.6582,62.7362,20576.0
2018-09-07 15:20:00,64.36,64.38,64.32,64.34,24900.0,62.7264,62.7459,62.6874,62.7069,24900.0
2018-09-07 15:25:00,64.35,64.36,64.32,64.36,18554.0,62.7167,62.7264,62.6874,62.7264,18554.0
2018-09-07 15:30:00,64.36,64.37,64.25,64.27,26817.0,62.7264,62.7362,62.6192,62.6387,26817.0
2018-09-07 15:35:00,64.28,64.3,64.21,64.23,25605.0,62.6484,62.6679,62.5802,62.5997,25605.0
2018-09-07 15:40:00,64.23,64.3,64.21,64.25,41921.0,62.5997,62.6679,62.5802,62.6192,41921.0
2018-09-07 15:45:00,64.26,64.29,64.23,64.27,46349.0,62.6289,62.6582,62.5997,62.6387,46349.0
2018-09-07 15:50:00,64.26,64.26,64.14,64.15,63922.0,62.6289,62.6289,62.512,62.5217,63922.0
2018-09-07 15:55:00,64.15,64.31,64.15,64.3,208820.0,62.5217,62.6777,62.5217,62.6679,208820.0
2018-09-10 09:30:00,64.86,64.86,64.47,64.74,48795.0,63.2137,63.2137,62.8336,63.0968,48795.0
2018-09-10 09:35:00,64.72,64.83,64.72,64.81,20630.0,63.0773,63.1845,63.0773,63.165,20630.0
2018-09-10 09:40:00,64.84,64.92,64.82,64.85,15569.0,63.1942,63.2722,63.1747,63.204,15569.0
2018-09-10 09:45:00,64.86,65.07,64.83,65.03,14477.0,63.2137,63.4184,63.1845,63.3794,14477.0
2018-09-10 09:50:00,65.08,65.1,64.88,64.94,12556.0,63.4281,63.4476,63.2332,63.2917,12556.0
2018-09-10 09:55:00,64.93,64.97,64.9,64.93,9921.0,63.2819,63.3209,63.2527,63.2819,9921.0
2018-09-10 10:00:00,64.93,64.96,64.84,64.84,12520.0,63.2819,63.3112,63.1942,63.1942,12520.0
2018-09-10 10:05:00,64.82,64.84,64.71,64.75,8857.0,63.1747,63.1942,63.0675,63.1065,8857.0
2018-09-10 10:10:00,64.76,64.92,64.76,64.92,13800.0,63.1163,63.2722,63.1163,63.2722,13800.0
2018-09-10 10:15:00,64.92,65.08,64.92,65.08,21925.0,63.2722,63.4281,63.2722,63.4281,21925.0
2018-09-10 10:20:00,65.07,65.26,65.07,65.21,46327.0,63.4184,63.6036,63.4184,63.5548,46327.0
2018-09-10 10:25:00,65.21,65.33,65.19,65.33,29534.0,63.5548,63.6718,63.5353,63.6718,29534.0
2018-09-10 10:30:00,65.34,65.4,65.28,65.3,54107.0,63.6815,63.74,63.6231,63.6425,54107.0
2018-09-10 10:35:00,65.31,65.5,65.31,65.5,41765.0,63.6523,63.8375,63.6523,63.8375,41765.0
2018-09-10 10:40:00,65.51,65.55,65.41,65.42,37352.0,63.8472,63.8862,63.7498,63.7595,37352.0
2018-09-10 10:45:00,65.42,65.51,65.42,65.51,85704.0,63.7595,63.8472,63.7595,63.8472,85704.0
2018-09-10 10:50:00,65.51,65.63,65.5,65.54,29753.0,63.8472,63.9642,63.8375,63.8765,29753.0
2018-09-10 10:55:00,65.55,65.58,65.52,65.57,20589.0,63.8862,63.9154,63.857,63.9057,20589.0
2018-09-10 11:00:00,65.56,65.56,65.26,65.26,29634.0,63.8959,63.8959,63.6036,63.6036,29634.0
2018-09-10 11:05:00,65.26,65.38,65.25,65.37,20559.0,63.6036,63.7205,63.5938,63.7108,20559.0
2018-09-10 11:10:00,65.39,65.4,65.34,65.34,27433.0,63.7303,63.74,63.6815,63.6815,27433.0
2018-09-10 11:15:00,65.34,65.39,65.33,65.39,7500.0,63.6815,63.7303,63.6718,63.7303,7500.0
2018-09-10 11:20:00,65.4,65.43,65.37,65.37,24300.0,63.74,63.7692,63.7108,63.7108,24300.0
2018-09-10 11:25:00,65.36,65.42,65.35,65.41,8539.0,63.701,63.7595,63.6913,63.7498,8539.0
2018-09-10 11:30:00,65.41,65.41,65.34,65.38,7476.0,63.7498,63.7498,63.6815,63.7205,7476.0
2018-09-10 11:35:00,65.39,65.39,65.3,65.32,12700.0,63.7303,63.7303,63.6425,63.662,12700.0
2018-09-10 11:40:00,65.32,65.32,65.28,65.31,12504.0,63.662,63.662,63.6231,63.6523,12504.0
2018-09-10 11:45:00,65.31,65.35,65.3,65.33,8252.0,63.6523,63.6913,63.6425,63.6718,8252.0
2018-09-10 11:50:00,65.33,65.36,65.3,65.35,13218.0,63.6718,63.701,63.6425,63.6913,13218.0
2018-09-10 11:55:00,65.35,65.37,65.33,65.35,12044.0,63.6913,63.7108,63.6718,63.6913,12044.0
2018-09-10 12:00:00,65.35,65.36,65.27,65.28,8558.0,63.6913,63.701,63.6133,63.6231,8558.0
2018-09-10 12:05:00,65.27,65.28,65.2,65.2,9775.0,63.6133,63.6231,63.5451,63.5451,9775.0
2018-09-10 12:10:00,65.2,65.24,65.19,65.24,17298.0,63.5451,63.5841,63.5353,63.5841,17298.0
2018-09-10 12:15:00,65.23,65.26,65.22,65.22,14315.0,63.5743,63.6036,63.5646,63.5646,14315.0
2018-09-10 12:20:00,65.23,65.24,65.12,65.12,32020.0,63.5743,63.5841,63.4671,63.4671,32020.0
2018-09-10 12:25:00,65.14,65.2,65.13,65.19,6745.0,63.4866,63.5451,63.4769,63.5353,6745.0
2018-09-10 12:30:00,65.21,65.29,65.19,65.28,11751.0,63.5548,63.6328,63.5353,63.6231,11751.0
2018-09-10 12:35:00,65.29,65.32,65.27,65.29,20437.0,63.6328,63.662,63.6133,63.6328,20437.0
2018-09-10 12:40:00,65.29,65.47,65.27,65.45,49837.0,63.6328,63.8082,63.6133,63.7887,49837.0
2018-09-10 12:45:00,65.45,65.51,65.44,65.46,23460.0,63.7887,63.8472,63.779,63.7985,23460.0
2018-09-10 12:50:00,65.46,65.57,65.45,65.52,16128.0,63.7985,63.9057,63.7887,63.857,16128.0
2018-09-10 12:55:00,65.5,65.54,65.49,65.51,6342.0,63.8375,63.8765,63.8277,63.8472,6342.0
2018-09-10 13:00:00,65.51,65.54,65.5,65.54,4525.0,63.8472,63.8765,63.8375,63.8765,4525.0
2018-09-10 13:05:00,65.55,65.6,65.54,65.54,7299.0,63.8862,63.9349,63.8765,63.8765,7299.0
2018-09-10 13:10:00,65.54,65.55,65.53,65.54,2500.0,63.8765,63.8862,63.8667,63.8765,2500.0
2018-09-10 13:15:00,65.55,65.57,65.55,65.56,3218.0,63.8862,63.9057,63.8862,63.8959,3218.0
2018-09-10 13:20:00,65.55,65.61,65.55,65.6,7457.0,63.8862,63.9447,63.8862,63.9349,7457.0
2018-09-10 13:25:00,65.6,65.63,65.59,65.62,20044.0,63.9349,63.9642,63.9252,63.9544,20044.0
2018-09-10 13:30:00,65.62,65.68,65.61,65.68,15677.0,63.9544,64.0129,63.9447,64.0129,15677.0
2018-09-10 13:35:00,65.68,65.68,65.56,65.56,11188.0,64.0129,64.0129,63.8959,63.8959,11188.0
2018-09-10 13:40:00,65.55,65.6,65.49,65.51,9612.0,63.8862,63.9349,63.8277,63.8472,9612.0
2018-09-10 13:45:00,65.5,65.51,65.45,65.49,7532.0,63.8375,63.8472,63.7887,63.8277,7532.0
2018-09-10 13:50:00,65.51,65.54,65.47,65.47,12687.0,63.8472,63.8765,63.8082,63.8082,12687.0
2018-09-10 13:55:00,65.49,65.52,65.47,65.51,3349.0,63.8277,63.857,63.8082,63.8472,3349.0
2018-09-10 14:00:00,65.52,65.52,65.47,65.51,6848.0,63.857,63.857,63.8082,63.8472,6848.0
2018-09-10 14:05:00,65.52,65.54,65.46,65.46,10830.0,63.857,63.8765,63.7985,63.7985,10830.0
2018-09-10 14:10:00,65.47,65.48,65.43,65.44,14499.0,63.8082,63.818,63.7692,63.779,14499.0
2018-09-10 14:15:00,65.44,65.44,65.37,65.43,11734.0,63.779,63.779,63.7108,63.7692,11734.0
2018-09-10 14:20:00,65.44,65.44,65.39,65.4,12106.0,63.779,63.779,63.7303,63.74,12106.0
2018-09-10 14:25:00,65.4,65.43,65.38,65.4,18514.0,63.74,63.7692,63.7205,63.74,18514.0
2018-09-10 14:30:00,65.41,65.43,65.4,65.42,11332.0,63.7498,63.7692,63.74,63.7595,11332.0
2018-09-10 14:35:00,65.42,65.43,65.38,65.38,13053.0,63.7595,63.7692,63.7205,63.7205,13053.0
2018-09-10 14:40:00,65.39,65.4,65.32,65.34,19540.0,63.7303,63.74,63.662,63.6815,19540.0
2018-09-10 14:45:00,65.35,65.38,65.35,65.37,8547.0,63.6913,63.7205,63.6913,63.7108,8547.0
2018-09-10 14:50:00,65.36,65.39,65.35,65.39,16560.0,63.701,63.7303,63.6913,63.7303,16560.0
2018-09-10 14:55:00,65.39,65.39,65.32,65.36,20574.0,63.7303,63.7303,63.662,63.701,20574.0
2018-09-10 15:00:00,65.37,65.39,65.24,65.32,47308.0,63.7108,63.7303,63.5841,63.662,47308.0
2018-09-10 15:05:00,65.33,65.4,65.33,65.4,5035.0,63.6718,63.74,63.6718,63.74,5035.0
2018-09-10 15:10:00,65.4,65.4,65.37,65.38,14464.0,63.74,63.74,63.7108,63.7205,14464.0
2018-09-10 15:15:00,65.39,65.4,65.38,65.39,10278.0,63.7303,63.74,63.7205,63.7303,10278.0
2018-09-10 15:20:00,65.39,65.46,65.39,65.44,13353.0,63.7303,63.7985,63.7303,63.779,13353.0
2018-09-10 15:25:00,65.44,65.45,65.41,65.41,13876.0,63.779,63.7887,63.7498,63.7498,13876.0
2018-09-10 15:30:00,65.4,65.43,65.37,65.42,13873.0,63.74,63.7692,63.7108,63.7595,13873.0
2018-09-10 15:35:00,65.43,65.43,65.4,65.4,10274.0,63.7692,63.7692,63.74,63.74,10274.0
2018-09-10 15:40:00,65.4,65.43,65.37,65.43,24133.0,63.74,63.7692,63.7108,63.7692,24133.0
2018-09-10 15:45:00,65.42,65.46,65.42,65.46,38370.0,63.7595,63.7985,63.7595,63.7985,38370.0
2018-09-10 15:50:00,65.45,65.52,65.43,65.46,88095.0,63.7887,63.857,63.7692,63.7985,88095.0
2018-09-10 15:55:00,65.46,65.48,65.43,65.45,88113.0,63.7985,63.818,63.7692,63.7887,88113.0
2018-09-11 09:30:00,65.44,65.56,65.12,65.12,27730.0,63.779,63.8959,63.4671,63.4671,27730.0
2018-09-11 09:35:00,65.23,65.6,65.23,65.56,14158.0,63.5743,63.9349,63.5743,63.8959,14158.0
2018-09-11 09:40:00,65.57,65.69,65.49,65.58,10632.0,63.9057,64.0226,63.8277,63.9154,10632.0
2018-09-11 09:45:00,65.61,65.65,65.54,65.55,15096.0,63.9447,63.9837,63.8765,63.8862,15096.0
2018-09-11 09:50:00,65.55,65.63,65.55,65.58,6262.0,63.8862,63.9642,63.8862,63.9154,6262.0
2018-09-11 09:55:00,65.62,65.66,65.55,65.62,8185.0,63.9544,63.9934,63.8862,63.9544,8185.0
2018-09-11 10:00:00,65.63,65.64,65.43,65.48,31257.0,63.9642,63.9739,63.7692,63.818,31257.0
2018-09-11 10:05:00,65.45,65.63,65.45,65.62,16240.0,63.7887,63.9642,63.7887,63.9544,16240.0
2018-09-11 10:10:00,65.63,65.76,65.63,65.76,8824.0,63.9642,64.0909,63.9642,64.0909,8824.0
2018-09-11 10:15:00,65.74,65.79,65.71,65.71,10776.0,64.0714,64.1201,64.0421,64.0421,10776.0
2018-09-11 10:20:00,65.73,65.86,65.73,65.84,13859.0,64.0616,64.1883,64.0616,64.1688,13859.0
2018-09-11 10:25:00,65.81,65.88,65.81,65.84,13032.0,64.1396,64.2078,64.1396,64.1688,13032.0
2018-09-11 10:30:00,65.83,65.88,65.78,65.78,10945.0,64.1591,64.2078,64.1104,64.1104,10945.0
2018-09-11 10:35:00,65.73,65.79,65.68,65.74,10320.0,64.0616,64.1201,64.0129,64.0714,10320.0
2018-09-11 10:40:00,65.71,65.71,65.61,65.65,6951.0,64.0421,64.0421,63.9447,63.9837,6951.0
2018-09-11 10:45:00,65.64,65.64,65.58,65.61,7300.0,63.9739,63.9739,63.9154,63.9447,7300.0
2018-09-11 10:50:00,65.61,65.63,65.54,65.57,8913.0,63.9447,63.9642,63.8765,63.9057,8913.0
2018-09-11 10:55:00,65.56,65.63,65.55,65.57,13661.0,63.8959,63.9642,63.8862,63.9057,13661.0
2018-09-11 11:00:00,65.58,65.65,65.57,65.62,11100.0,63.9154,63.9837,63.9057,63.9544,11100.0
2018-09-11 11:05:00,65.61,65.63,65.53,65.55,16861.0,63.9447,63.9642,63.8667,63.8862,16861.0
2018-09-11 11:10:00,65.56,65.6,65.5,65.51,10035.0,63.8959,63.9349,63.8375,63.8472,10035.0
2018-09-11 11:15:00,65.51,65.56,65.48,65.53,11795.0,63.8472,63.8959,63.818,63.8667,11795.0
2018-09-11 11:20:00,65.51,65.57,65.51,65.55,7644.0,63.8472,63.9057,63.8472,63.8862,7644.0
2018-09-11 11:25:00,65.56,65.64,65.55,65.62,5042.0,63.8959,63.9739,63.8862,63.9544,5042.0
2018-09-11 11:30:00,65.61,65.66,65.61,65.62,8421.0,63.9447,63.9934,63.9447,63.9544,8421.0
2018-09-11 11:35:00,65.63,65.64,65.61,65.64,4389.0,63.9642,63.9739,63.9447,63.9739,4389.0
2018-09-11 11:40:00,65.65,65.66,65.63,65.63,10856.0,63.9837,63.9934,63.9642,63.9642,10856.0
2018-09-11 11:45:00,65.62,65.64,65.6,65.63,7770.0,63.9544,63.9739,63.9349,63.9642,7770.0
2018-09-11 11:50:00,65.62,65.77,65.62,65.75,10592.0,63.9544,64.1006,63.9544,64.0811,10592.0
2018-09-11 11:55:00,65.76,65.85,65.72,65.76,34127.0,64.0909,64.1786,64.0519,64.0909,34127.0
2018-09-11 12:00:00,65.76,65.79,65.67,65.67,21044.0,64.0909,64.1201,64.0032,64.0032,21044.0
2018-09-11 12:05:00,65.69,65.76,65.68,65.76,17122.0,64.0226,64.0909,64.0129,64.0909,17122.0
2018-09-11 12:10:00,65.77,65.77,65.71,65.72,14597.0,64.1006,64.1006,64.0421,64.0519,14597.0
2018-09-11 12:15:00,65.71,65.74,65.68,65.69,10615.0,64.0421,64.0714,64.0129,64.0226,10615.0
2018-09-11 12:20:00,65.69,65.72,65.69,65.7,14881.0,64.0226,64.0519,64.0226,64.0324,14881.0
2018-09-11 12:25:00,65.71,65.71,65.66,65.68,13090.0,64.0421,64.0421,63.9934,64.0129,13090.0
2018-09-11 12:30:00,65.68,65.68,65.61,65.62,8433.0,64.0129,64.0129,63.9447,63.9544,8433.0
2018-09-11 12:35:00,65.61,65.65,65.6,65.63,14937.0,63.9447,63.9837,63.9349,63.9642,14937.0
2018-09-11 12:40:00,65.63,65.67,65.61,65.67,9650.0,63.9642,64.0032,63.9447,64.0032,9650.0
2018-09-11 12:45:00,65.69,65.73,65.68,65.71,4797.0,64.0226,64.0616,64.0129,64.0421,4797.0
2018-09-11 12:50:00,65.71,65.73,65.69,65.7,6009.0,64.0421,64.0616,64.0226,64.0324,6009.0
2018-09-11 12:55:00,65.7,65.78,65.69,65.75,6000.0,64.0324,64.1104,64.0226,64.0811,6000.0
2018-09-11 13:00:00,65.76,65.8,65.75,65.75,8992.0,64.0909,64.1299,64.0811,64.0811,8992.0
2018-09-11 13:05:00,65.75,65.8,65.75,65.79,8293.0,64.0811,64.1299,64.0811,64.1201,8293.0
2018-09-11 13:10:00,65.79,65.82,65.77,65.78,8228.0,64.1201,64.1493,64.1006,64.1104,8228.0
2018-09-11 13:15:00,65.78,65.83,65.78,65.8,4200.0,64.1104,64.1591,64.1104,64.1299,4200.0
2018-09-11 13:20:00,65.81,65.82,65.7,65.74,11865.0,64.1396,64.1493,64.0324,64.0714,11865.0
2018-09-11 13:25:00,65.74,65.79,65.74,65.76,3300.0,64.0714,64.1201,64.0714,64.0909,3300.0
2018-09-11 13:30:00,65.76,65.76,65.73,65.73,3500.0,64.0909,64.0909,64.0616,64.0616,3500.0
2018-09-11 13:35:00,65.74,65.76,65.73,65.76,5944.0,64.0714,64.0909,64.0616,64.0909,5944.0
2018-09-11 13:40:00,65.76,65.78,65.75,65.75,6951.0,64.0909,64.1104,64.0811,64.0811,6951.0
2018-09-11 13:45:00,65.75,65.78,65.75,65.77,6157.0,64.0811,64.1104,64.0811,64.1006,6157.0
2018-09-11 13:50:00,65.77,65.79,65.74,65.78,13321.0,64.1006,64.1201,64.0714,64.1104,13321.0
2018-09-11 13:55:00,65.78,65.8,65.76,65.8,6700.0,64.1104,64.1299,64.0909,64.1299,6700.0
2018-09-11 14:00:00,65.79,65.8,65.76,65.78,5428.0,64.1201,64.1299,64.0909,64.1104,5428.0
2018-09-11 14:05:00,65.79,65.81,65.77,65.8,5200.0,64.1201,64.1396,64.1006,64.1299,5200.0
2018-09-11 14:10:00,65.81,65.82,65.8,65.82,5975.0,64.1396,64.1493,64.1299,64.1493,5975.0
2018-09-11 14:15:00,65.81,65.88,65.81,65.85,11339.0,64.1396,64.2078,64.1396,64.1786,11339.0
2018-09-11 14:20:00,65.85,65.87,65.84,65.86,4511.0,64.1786,64.1981,64.1688,64.1883,4511.0
2018-09-11 14:25:00,65.87,65.88,65.85,65.87,4739.0,64.1981,64.2078,64.1786,64.1981,4739.0
2018-09-11 14:30:00,65.86,65.9,65.86,65.89,6777.0,64.1883,64.2273,64.1883,64.2176,6777.0
2018-09-11 14:35:00,65.88,65.89,65.76,65.79,10968.0,64.2078,64.2176,64.0909,64.1201,10968.0
2018-09-11 14:40:00,65.8,65.81,65.72,65.73,15182.0,64.1299,64.1396,64.0519,64.0616,15182.0
2018-09-11 14:45:00,65.73,65.78,65.73,65.77,6812.0,64.0616,64.1104,64.0616,64.1006,6812.0
2018-09-11 14:50:00,65.76,65.78,65.76,65.77,4250.0,64.0909,64.1104,64.0909,64.1006,4250.0
2018-09-11 14:55:00,65.78,65.78,65.7,65.7,13393.0,64.1104,64.1104,64.0324,64.0324,13393.0
2018-09-11 15:00:00,65.7,65.75,65.7,65.74,7226.0,64.0324,64.0811,64.0324,64.0714,7226.0
2018-09-11 15:05:00,65.74,65.76,65.74,65.76,5684.0,64.0714,64.0909,64.0714,64.0909,5684.0
2018-09-11 15:10:00,65.76,65.82,65.76,65.81,11773.0,64.0909,64.1493,64.0909,64.1396,11773.0
2018-09-11 15:15:00,65.81,65.82,65.8,65.81,7279.0,64.1396,64.1493,64.1299,64.1396,7279.0
2018-09-11 15:20:00,65.81,65.84,65.81,65.83,10089.0,64.1396,64.1688,64.1396,64.1591,10089.0
2018-09-11 15:25:00,65.83,65.85,65.82,65.85,10308.0,64.1591,64.1786,64.1493,64.1786,10308.0
2018-09-11 15:30:00,65.84,65.86,65.83,65.85,12695.0,64.1688,64.1883,64.1591,64.1786,12695.0
2018-09-11 15:35:00,65.85,65.85,65.83,65.83,10720.0,64.1786,64.1786,64.1591,64.1591,10720.0
2018-09-11 15:40:00,65.84,65.84,65.83,65.83,9990.0,64.1688,64.1688,64.1591,64.1591,9990.0
2018-09-11 15:45:00,65.83,65.84,65.78,65.82,40009.0,64.1591,64.1688,64.1104,64.1493,40009.0
2018-09-11 15:50:00,65.81,65.86,65.76,65.85,50094.0,64.1396,64.1883,64.0909,64.1786,50094.0
2018-09-11 15:55:00,65.85,65.9,65.77,65.79,135281.0,64.1786,64.2273,64.1006,64.1201,135281.0
2018-09-12 09:30:00,65.88,65.98,65.5,65.89,38220.0,64.2078,64.3053,63.8375,64.2176,38220.0
2018-09-12 09:35:00,65.92,66.25,65.9,66.16,29245.0,64.2468,64.5684,64.2273,64.4807,29245.0
2018-09-12 09:40:00,66.13,66.15,65.99,66.09,19190.0,64.4515,64.471,64.315,64.4125,19190.0
2018-09-12 09:45:00,66.11,66.21,66.05,66.18,20377.0,64.432,64.5294,64.3735,64.5002,20377.0
2018-09-12 09:50:00,66.19,66.35,66.17,66.28,16857.0,64.51,64.6659,64.4905,64.5977,16857.0
2018-09-12 09:55:00,66.3,66.43,66.29,66.36,60490.0,64.6172,64.7439,64.6074,64.6756,60490.0
2018-09-12 10:00:00,66.36,66.48,66.36,66.48,17344.0,64.6756,64.7926,64.6756,64.7926,17344.0
2018-09-12 10:05:00,66.46,66.47,66.29,66.34,34140.0,64.7731,64.7828,64.6074,64.6561,34140.0
2018-09-12 10:10:00,66.32,66.45,66.26,66.39,77245.0,64.6367,64.7634,64.5782,64.7049,77245.0
2018-09-12 10:15:00,66.38,66.43,66.31,66.41,60030.0,64.6951,64.7439,64.6269,64.7244,60030.0
2018-09-12 10:20:00,66.4,66.41,66.28,66.29,20973.0,64.7146,64.7244,64.5977,64.6074,20973.0
2018-09-12 10:25:00,66.3,66.41,66.27,66.41,87878.0,64.6172,64.7244,64.5879,64.7244,87878.0
2018-09-12 10:30:00,66.4,66.46,66.34,66.46,37360.0,64.7146,64.7731,64.6561,64.7731,37360.0
2018-09-12 10:35:00,66.46,66.66,66.46,66.65,74086.0,64.7731,64.968,64.7731,64.9583,74086.0
2018-09-12 10:40:00,66.65,66.87,66.63,66.75,185716.0,64.9583,65.1727,64.9388,65.0557,185716.0
2018-09-12 10:45:00,66.75,66.81,66.63,66.7,47069.0,65.0557,65.1142,64.9388,65.007,47069.0
2018-09-12 10:50:00,66.7,66.79,66.65,66.79,21937.0,65.007,65.0947,64.9583,65.0947,21937.0
2018-09-12 10:55:00,66.77,66.78,66.67,66.71,32107.0,65.0752,65.085,64.9778,65.0168,32107.0
2018-09-12 11:00:00,66.71,66.85,66.69,66.71,32693.0,65.0168,65.1532,64.9973,65.0168,32693.0
2018-09-12 11:05:00,66.71,66.8,66.7,66.78,22206.0,65.0168,65.1045,65.007,65.085,22206.0
2018-09-12 11:10:00,66.78,66.85,66.72,66.84,51249.0,65.085,65.1532,65.0265,65.1435,51249.0
2018-09-12 11:15:00,66.85,66.98,66.83,66.85,116321.0,65.1532,65.2799,65.1337,65.1532,116321.0
2018-09-12 11:20:00,66.84,66.99,66.82,66.94,29771.0,65.1435,65.2896,65.124,65.2409,29771.0
2018-09-12 11:25:00,66.94,66.97,66.87,66.93,30661.0,65.2409,65.2702,65.1727,65.2312,30661.0
2018-09-12 11:30:00,66.94,66.97,66.9,66.9,23517.0,65.2409,65.2702,65.2019,65.2019,23517.0
2018-09-12 11:35:00,66.89,66.92,66.84,66.9,18984.0,65.1922,65.2214,65.1435,65.2019,18984.0
2018-09-12 11:40:00,66.89,67.09,66.89,67.09,40498.0,65.1922,65.3871,65.1922,65.3871,40498.0
2018-09-12 11:45:00,67.08,67.27,67.07,67.26,76612.0,65.3774,65.5625,65.3676,65.5528,76612.0
2018-09-12 11:50:00,67.25,67.25,67.05,67.22,38019.0,65.543,65.543,65.3481,65.5138,38019.0
2018-09-12 11:55:00,67.22,67.26,67.18,67.21,29484.0,65.5138,65.5528,65.4748,65.5041,29484.0
2018-09-12 12:00:00,67.21,67.28,67.19,67.19,26135.0,65.5041,65.5723,65.4846,65.4846,26135.0
2018-09-12 12:05:00,67.19,67.47,67.19,67.41,60696.0,65.4846,65.7575,65.4846,65.699,60696.0
2018-09-12 12:10:00,67.4,67.5,67.39,67.5,38547.0,65.6892,65.7867,65.6795,65.7867,38547.0
2018-09-12 12:15:00,67.5,67.58,67.5,67.53,35118.0,65.7867,65.8647,65.7867,65.8159,35118.0
2018-09-12 12:20:00,67.52,67.67,67.52,67.58,135929.0,65.8062,65.9524,65.8062,65.8647,135929.0
2018-09-12 12:25:00,67.58,67.61,67.56,67.58,75333.0,65.8647,65.8939,65.8452,65.8647,75333.0
2018-09-12 12:30:00,67.58,67.62,67.57,67.59,50330.0,65.8647,65.9037,65.8549,65.8744,50330.0
2018-09-12 12:35:00,67.59,67.68,67.54,67.61,61220.0,65.8744,65.9621,65.8257,65.8939,61220.0
2018-09-12 12:40:00,67.61,67.73,67.59,67.7,56055.0,65.8939,66.0109,65.8744,65.9816,56055.0
2018-09-12 12:45:00,67.71,67.71,67.69,67.71,29837.0,65.9914,65.9914,65.9719,65.9914,29837.0
2018-09-12 12:50:00,67.71,67.88,67.64,67.7,129322.0,65.9914,66.1571,65.9232,65.9816,129322.0
2018-09-12 12:55:00,67.7,67.84,67.69,67.81,32961.0,65.9816,66.1181,65.9719,66.0888,32961.0
2018-09-12 13:00:00,67.81,67.85,67.8,67.84,27398.0,66.0888,66.1278,66.0791,66.1181,27398.0
2018-09-12 13:05:00,67.83,67.99,67.82,67.91,69475.0,66.1083,66.2643,66.0986,66.1863,69475.0
2018-09-12 13:10:00,67.92,68.01,67.9,67.97,60443.0,66.196,66.2838,66.1766,66.2448,60443.0
2018-09-12 13:15:00,67.97,67.97,67.88,67.97,83517.0,66.2448,66.2448,66.1571,66.2448,83517.0
2018-09-12 13:20:00,67.99,68.11,67.97,68.03,161513.0,66.2643,66.3812,66.2448,66.3033,161513.0
2018-09-12 13:25:00,68.04,68.05,67.97,68.04,33461.0,66.313,66.3227,66.2448,66.313,33461.0
2018-09-12 13:30:00,68.03,68.05,67.94,67.94,102310.0,66.3033,66.3227,66.2155,66.2155,102310.0
2018-09-12 13:35:00,67.94,68.11,67.88,68.09,120158.0,66.2155,66.3812,66.1571,66.3617,120158.0
2018-09-12 13:40:00,68.09,68.2,68.03,68.05,47345.0,66.3617,66.4689,66.3033,66.3227,47345.0
2018-09-12 13:45:00,68.04,68.05,67.83,67.83,47325.0,66.313,66.3227,66.1083,66.1083,47325.0
2018-09-12 13:50:00,67.82,67.82,67.63,67.73,52328.0,66.0986,66.0986,65.9134,66.0109,52328.0
2018-09-12 13:55:00,67.75,67.78,67.67,67.78,26684.0,66.0304,66.0596,65.9524,66.0596,26684.0
2018-09-12 14:00:00,67.79,67.8,67.72,67.75,22616.0,66.0693,66.0791,66.0011,66.0304,22616.0
2018-09-12 14:05:00,67.74,67.78,67.71,67.71,18241.0,66.0206,66.0596,65.9914,65.9914,18241.0
2018-09-12 14:10:00,67.71,67.81,67.71,67.77,19116.0,65.9914,66.0888,65.9914,66.0499,19116.0
2018-09-12 14:15:00,67.78,67.78,67.62,67.67,38750.0,66.0596,66.0596,65.9037,65.9524,38750.0
2018-09-12 14:20:00,67.69,67.77,67.67,67.76,17603.0,65.9719,66.0499,65.9524,66.0401,17603.0
2018-09-12 14:25:00,67.77,67.8,67.72,67.73,19153.0,66.0499,66.0791,66.0011,66.0109,19153.0
2018-09-12 14:30:00,67.74,67.85,67.72,67.78,24038.0,66.0206,66.1278,66.0011,66.0596,24038.0
2018-09-12 14:35:00,67.78,67.78,67.72,67.74,15184.0,66.0596,66.0596,66.0011,66.0206,15184.0
2018-09-12 14:40:00,67.75,67.79,67.73,67.75,31591.0,66.0304,66.0693,66.0109,66.0304,31591.0
2018-09-12 14:45:00,67.75,67.82,67.7,67.81,26121.0,66.0304,66.0986,65.9816,66.0888,26121.0
2018-09-12 14:50:00,67.82,67.83,67.66,67.66,132333.0,66.0986,66.1083,65.9426,65.9426,132333.0
2018-09-12 14:55:00,67.66,67.67,67.52,67.57,36833.0,65.9426,65.9524,65.8062,65.8549,36833.0
2018-09-12 15:00:00,67.57,67.68,67.45,67.52,51196.0,65.8549,65.9621,65.738,65.8062,51196.0
2018-09-12 15:05:00,67.49,67.59,67.49,67.56,14690.0,65.777,65.8744,65.777,65.8452,14690.0
2018-09-12 15:10:00,67.57,67.58,67.51,67.53,18436.0,65.8549,65.8647,65.7965,65.8159,18436.0
2018-09-12 15:15:00,67.52,67.53,67.34,67.38,45978.0,65.8062,65.8159,65.6308,65.6698,45978.0
2018-09-12 15:20:00,67.39,67.44,67.38,67.38,31810.0,65.6795,65.7282,65.6698,65.6698,31810.0
2018-09-12 15:25:00,67.38,67.4,67.31,67.36,69049.0,65.6698,65.6892,65.6015,65.6503,69049.0
2018-09-12 15:30:00,67.36,67.39,67.31,67.33,71270.0,65.6503,65.6795,65.6015,65.621,71270.0
2018-09-12 15:35:00,67.35,67.41,67.3,67.41,32080.0,65.6405,65.699,65.5918,65.699,32080.0
2018-09-12 15:40:00,67.4,67.64,67.39,67.61,55201.0,65.6892,65.9232,65.6795,65.8939,55201.0
2018-09-12 15:45:00,67.61,67.64,67.51,67.63,71040.0,65.8939,65.9232,65.7965,65.9134,71040.0
2018-09-12 15:50:00,67.63,67.76,67.63,67.74,129490.0,65.9134,66.0401,65.9134,66.0206,129490.0
2018-09-12 15:55:00,67.74,67.87,67.72,67.8,214757.0,66.0206,66.1473,66.0011,66.0791,214757.0
2018-09-13 09:30:00,67.88,67.98,67.25,67.36,77898.0,66.1571,66.2545,65.543,65.6503,77898.0
2018-09-13 09:35:00,67.41,67.65,67.4,67.59,23433.0,65.699,65.9329,65.6892,65.8744,23433.0
2018-09-13 09:40:00,67.63,67.85,67.62,67.75,36733.0,65.9134,66.1278,65.9037,66.0304,36733.0
2018-09-13 09:45:00,67.74,67.85,67.67,67.76,22969.0,66.0206,66.1278,65.9524,66.0401,22969.0
2018-09-13 09:50:00,67.74,67.88,67.73,67.81,24276.0,66.0206,66.1571,66.0109,66.0888,24276.0
2018-09-13 09:55:00,67.79,67.83,67.63,67.69,27098.0,66.0693,66.1083,65.9134,65.9719,27098.0
2018-09-13 10:00:00,67.69,67.75,67.68,67.69,19033.0,65.9719,66.0304,65.9621,65.9719,19033.0
2018-09-13 10:05:00,67.69,67.73,67.67,67.7,21006.0,65.9719,66.0109,65.9524,65.9816,21006.0
2018-09-13 10:10:00,67.7,67.73,67.64,67.69,20833.0,65.9816,66.0109,65.9232,65.9719,20833.0
2018-09-13 10:15:00,67.68,67.76,67.58,67.71,32776.0,65.9621,66.0401,65.8647,65.9914,32776.0
2018-09-13 10:20:00,67.7,67.75,67.68,67.72,19191.0,65.9816,66.0304,65.9621,66.0011,19191.0
2018-09-13 10:25:00,67.72,67.74,67.64,67.7,32838.0,66.0011,66.0206,65.9232,65.9816,32838.0
2018-09-13 10:30:00,67.72,67.73,67.69,67.72,16547.0,66.0011,66.0109,65.9719,66.0011,16547.0
2018-09-13 10:35:00,67.72,67.77,67.72,67.75,11939.0,66.0011,66.0499,66.0011,66.0304,11939.0
2018-09-13 10:40:00,67.75,67.8,67.72,67.78,12767.0,66.0304,66.0791,66.0011,66.0596,12767.0
2018-09-13 10:45:00,67.79,67.97,67.77,67.97,86428.0,66.0693,66.2448,66.0499,66.2448,86428.0
2018-09-13 10:50:00,67.97,68.0,67.86,67.91,93047.0,66.2448,66.274,66.1376,66.1863,93047.0
2018-09-13 10:55:00,67.9,68.05,67.89,68.03,28198.0,66.1766,66.3227,66.1668,66.3033,28198.0
2018-09-13 11:00:00,68.03,68.03,67.88,67.96,18982.0,66.3033,66.3033,66.1571,66.235,18982.0
2018-09-13 11:05:00,67.96,68.16,67.95,68.16,26255.0,66.235,66.43,66.2253,66.43,26255.0
2018-09-13 11:10:00,68.16,68.26,68.14,68.26,28251.0,66.43,66.5274,66.4105,66.5274,28251.0
2018-09-13 11:15:00,68.22,68.24,68.14,68.16,12947.0,66.4884,66.5079,66.4105,66.43,12947.0
2018-09-13 11:20:00,68.17,68.21,68.15,68.17,20662.0,66.4397,66.4787,66.4202,66.4397,20662.0
2018-09-13 11:25:00,68.15,68.2,68.12,68.19,25891.0,66.4202,66.4689,66.391,66.4592,25891.0
2018-09-13 11:30:00,68.2,68.36,68.19,68.32,74143.0,66.4689,66.6249,66.4592,66.5859,74143.0
2018-09-13 11:35:00,68.32,68.49,68.25,68.48,58948.0,66.5859,66.7516,66.5177,66.7418,58948.0
2018-09-13 11:40:00,68.47,68.52,68.4,68.45,78677.0,66.7321,66.7808,66.6639,66.7126,78677.0
2018-09-13 11:45:00,68.45,68.56,68.43,68.56,28375.0,66.7126,66.8198,66.6931,66.8198,28375.0
2018-09-13 11:50:00,68.55,68.59,68.55,68.56,66339.0,66.8101,66.849,66.8101,66.8198,66339.0
2018-09-13 11:55:00,68.55,68.56,68.42,68.47,53847.0,66.8101,66.8198,66.6834,66.7321,53847.0
2018-09-13 12:00:00,68.47,68.59,68.38,68.39,107796.0,66.7321,66.849,66.6444,66.6541,107796.0
2018-09-13 12:05:00,68.4,68.4,68.25,68.27,43895.0,66.6639,66.6639,66.5177,66.5372,43895.0
2018-09-13 12:10:00,68.27,68.35,68.21,68.32,32722.0,66.5372,66.6151,66.4787,66.5859,32722.0
2018-09-13 12:15:00,68.33,68.39,68.32,68.37,21209.0,66.5956,66.6541,66.5859,66.6346,21209.0
2018-09-13 12:20:00,68.36,68.41,68.36,68.41,12415.0,66.6249,66.6736,66.6249,66.6736,12415.0
2018-09-13 12:25:00,68.4,68.41,68.35,68.4,17507.0,66.6639,66.6736,66.6151,66.6639,17507.0
2018-09-13 12:30:00,68.39,68.39,68.31,68.37,18627.0,66.6541,66.6541,66.5761,66.6346,18627.0
2018-09-13 12:35:00,68.37,68.39,68.37,68.37,17304.0,66.6346,66.6541,66.6346,66.6346,17304.0
2018-09-13 12:40:00,68.36,68.37,68.33,68.37,20275.0,66.6249,66.6346,66.5956,66.6346,20275.0
2018-09-13 12:45:00,68.37,68.4,68.36,68.39,16602.0,66.6346,66.6639,66.6249,66.6541,16602.0
2018-09-13 12:50:00,68.4,68.4,68.33,68.36,17696.0,66.6639,66.6639,66.5956,66.6249,17696.0
2018-09-13 12:55:00,68.36,68.38,68.32,68.36,10170.0,66.6249,66.6444,66.5859,66.6249,10170.0
2018-09-13 13:00:00,68.38,68.4,68.37,68.38,7529.0,66.6444,66.6639,66.6346,66.6444,7529.0
2018-09-13 13:05:00,68.37,68.38,68.34,68.35,30669.0,66.6346,66.6444,66.6054,66.6151,30669.0
2018-09-13 13:10:00,68.34,68.38,68.32,68.33,25579.0,66.6054,66.6444,66.5859,66.5956,25579.0
2018-09-13 13:15:00,68.33,68.33,68.29,68.31,13020.0,66.5956,66.5956,66.5567,66.5761,13020.0
2018-09-13 13:20:00,68.31,68.34,68.29,68.3,25751.0,66.5761,66.6054,66.5567,66.5664,25751.0
2018-09-13 13:25:00,68.29,68.33,68.29,68.33,19186.0,66.5567,66.5956,66.5567,66.5956,19186.0
2018-09-13 13:30:00,68.32,68.34,68.28,68.29,29068.0,66.5859,66.6054,66.5469,66.5567,29068.0
2018-09-13 13:35:00,68.29,68.3,68.25,68.27,19013.0,66.5567,66.5664,66.5177,66.5372,19013.0
2018-09-13 13:40:00,68.27,68.29,68.24,68.24,69663.0,66.5372,66.5567,66.5079,66.5079,69663.0
2018-09-13 13:45:00,68.25,68.25,68.19,68.22,40378.0,66.5177,66.5177,66.4592,66.4884,40378.0
2018-09-13 13:50:00,68.22,68.24,68.21,68.24,6640.0,66.4884,66.5079,66.4787,66.5079,6640.0
2018-09-13 13:55:00,68.24,68.24,68.06,68.08,28633.0,66.5079,66.5079,66.3325,66.352,28633.0
2018-09-13 14:00:00,68.08,68.14,68.06,68.14,22101.0,66.352,66.4105,66.3325,66.4105,22101.0
2018-09-13 14:05:00,68.13,68.2,68.13,68.2,7551.0,66.4007,66.4689,66.4007,66.4689,7551.0
2018-09-13 14:10:00,68.21,68.22,68.1,68.11,16910.0,66.4787,66.4884,66.3715,66.3812,16910.0
2018-09-13 14:15:00,68.12,68.15,68.07,68.08,13794.0,66.391,66.4202,66.3422,66.352,13794.0
2018-09-13 14:20:00,68.08,68.09,68.03,68.09,13305.0,66.352,66.3617,66.3033,66.3617,13305.0
2018-09-13 14:25:00,68.09,68.15,68.09,68.1,14088.0,66.3617,66.4202,66.3617,66.3715,14088.0
2018-09-13 14:30:00,68.11,68.13,68.09,68.09,13998.0,66.3812,66.4007,66.3617,66.3617,13998.0
2018-09-13 14:35:00,68.1,68.13,68.09,68.13,6763.0,66.3715,66.4007,66.3617,66.4007,6763.0
2018-09-13 14:40:00,68.12,68.27,68.11,68.19,27773.0,66.391,66.5372,66.3812,66.4592,27773.0
2018-09-13 14:45:00,68.2,68.38,68.2,68.33,37209.0,66.4689,66.6444,66.4689,66.5956,37209.0
2018-09-13 14:50:00,68.34,68.39,68.33,68.36,14294.0,66.6054,66.6541,66.5956,66.6249,14294.0
2018-09-13 14:55:00,68.36,68.41,68.36,68.39,11562.0,66.6249,66.6736,66.6249,66.6541,11562.0
2018-09-13 15:00:00,68.38,68.39,68.3,68.31,9947.0,66.6444,66.6541,66.5664,66.5761,9947.0
2018-09-13 15:05:00,68.3,68.32,68.27,68.31,8487.0,66.5664,66.5859,66.5372,66.5761,8487.0
2018-09-13 15:10:00,68.31,68.37,68.3,68.36,11245.0,66.5761,66.6346,66.5664,66.6249,11245.0
2018-09-13 15:15:00,68.36,68.37,68.31,68.33,18950.0,66.6249,66.6346,66.5761,66.5956,18950.0
2018-09-13 15:20:00,68.33,68.33,68.23,68.31,18202.0,66.5956,66.5956,66.4982,66.5761,18202.0
2018-09-13 15:25:00,68.31,68.33,68.26,68.33,24124.0,66.5761,66.5956,66.5274,66.5956,24124.0
2018-09-13 15:30:00,68.33,68.33,68.27,68.3,19235.0,66.5956,66.5956,66.5372,66.5664,19235.0
2018-09-13 15:35:00,68.31,68.33,68.29,68.32,26768.0,66.5761,66.5956,66.5567,66.5859,26768.0
2018-09-13 15:40:00,68.32,68.37,68.31,68.31,27086.0,66.5859,66.6346,66.5761,66.5761,27086.0
2018-09-13 15:45:00,68.31,68.31,68.2,68.25,54373.0,66.5761,66.5761,66.4689,66.5177,54373.0
2018-09-13 15:50:00,68.25,68.37,68.25,68.3,84366.0,66.5177,66.6346,66.5177,66.5664,84366.0
2018-09-13 15:55:00,68.3,68.45,68.27,68.35,216864.0,66.5664,66.7126,66.5372,66.6151,216864.0
2018-09-14 09:30:00,68.46,68.53,68.22,68.28,39658.0,66.7223,66.7906,66.4884,66.5469,39658.0
2018-09-14 09:35:00,68.24,68.28,68.23,68.26,8116.0,66.5079,66.5469,66.4982,66.5274,8116.0
2018-09-14 09:40:00,68.23,68.23,68.09,68.17,24482.0,66.4982,66.4982,66.3617,66.4397,24482.0
2018-09-14 09:45:00,68.19,68.21,68.09,68.16,14767.0,66.4592,66.4787,66.3617,66.43,14767.0
2018-09-14 09:50:00,68.18,68.19,68.01,68.02,7375.0,66.4494,66.4592,66.2838,66.2935,7375.0
2018-09-14 09:55:00,68.01,68.16,68.01,68.16,11592.0,66.2838,66.43,66.2838,66.43,11592.0
2018-09-14 10:00:00,68.14,68.22,68.14,68.16,6661.0,66.4105,66.4884,66.4105,66.43,6661.0
2018-09-14 10:05:00,68.15,68.15,67.95,67.95,22331.0,66.4202,66.4202,66.2253,66.2253,22331.0
2018-09-14 10:10:00,67.97,68.08,67.95,68.08,13089.0,66.2448,66.352,66.2253,66.352,13089.0
2018-09-14 10:15:00,68.1,68.13,68.01,68.04,14070.0,66.3715,66.4007,66.2838,66.313,14070.0
2018-09-14 10:20:00,68.04,68.06,67.96,67.99,20890.0,66.313,66.3325,66.235,66.2643,20890.0
2018-09-14 10:25:00,68.01,68.05,68.01,68.01,11000.0,66.2838,66.3227,66.2838,66.2838,11000.0
2018-09-14 10:30:00,68.02,68.13,68.02,68.12,11429.0,66.2935,66.4007,66.2935,66.391,11429.0
2018-09-14 10:35:00,68.13,68.18,68.12,68.16,17308.0,66.4007,66.4494,66.391,66.43,17308.0
2018-09-14 10:40:00,68.18,68.24,68.13,68.17,14297.0,66.4494,66.5079,66.4007,66.4397,14297.0
2018-09-14 10:45:00,68.18,68.26,68.17,68.24,21190.0,66.4494,66.5274,66.4397,66.5079,21190.0
2018-09-14 10:50:00,68.24,68.33,68.16,68.3,13831.0,66.5079,66.5956,66.43,66.5664,13831.0
2018-09-14 10:55:00,68.28,68.36,68.28,68.31,14922.0,66.5469,66.6249,66.5469,66.5761,14922.0
2018-09-14 11:00:00,68.32,68.32,68.2,68.21,21721.0,66.5859,66.5859,66.4689,66.4787,21721.0
2018-09-14 11:05:00,68.22,68.33,68.22,68.33,12622.0,66.4884,66.5956,66.4884,66.5956,12622.0
2018-09-14 11:10:00,68.33,68.35,68.25,68.25,16116.0,66.5956,66.6151,66.5177,66.5177,16116.0
2018-09-14 11:15:00,68.25,68.27,68.19,68.22,18084.0,66.5177,66.5372,66.4592,66.4884,18084.0
2018-09-14 11:20:00,68.21,68.26,68.21,68.26,13900.0,66.4787,66.5274,66.4787,66.5274,13900.0
2018-09-14 11:25:00,68.26,68.29,68.16,68.17,13242.0,66.5274,66.5567,66.43,66.4397,13242.0
2018-09-14 11:30:00,68.17,68.19,68.13,68.14,13610.0,66.4397,66.4592,66.4007,66.4105,13610.0
2018-09-14 11:35:00,68.14,68.16,68.07,68.12,15043.0,66.4105,66.43,66.3422,66.391,15043.0
2018-09-14 11:40:00,68.11,68.13,68.1,68.11,9053.0,66.3812,66.4007,66.3715,66.3812,9053.0
2018-09-14 11:45:00,68.11,68.11,68.06,68.06,5785.0,66.3812,66.3812,66.3325,66.3325,5785.0
2018-09-14 11:50:00,68.06,68.07,68.01,68.06,10800.0,66.3325,66.3422,66.2838,66.3325,10800.0
2018-09-14 11:55:00,68.07,68.09,68.07,68.08,5911.0,66.3422,66.3617,66.3422,66.352,5911.0
2018-09-14 12:00:00,68.07,68.08,67.86,68.01,114280.0,66.3422,66.352,66.1376,66.2838,114280.0
2018-09-14 12:05:00,68.0,68.15,68.0,68.1,17155.0,66.274,66.4202,66.274,66.3715,17155.0
2018-09-14 12:10:00,68.11,68.14,68.07,68.1,11738.0,66.3812,66.4105,66.3422,66.3715,11738.0
2018-09-14 12:15:00,68.11,68.14,68.06,68.06,8400.0,66.3812,66.4105,66.3325,66.3325,8400.0
2018-09-14 12:20:00,68.08,68.08,67.89,67.9,12846.0,66.352,66.352,66.1668,66.1766,12846.0
2018-09-14 12:25:00,67.9,67.95,67.84,67.89,15086.0,66.1766,66.2253,66.1181,66.1668,15086.0
2018-09-14 12:30:00,67.87,67.96,67.85,67.88,13007.0,66.1473,66.235,66.1278,66.1571,13007.0
2018-09-14 12:35:00,67.87,67.92,67.86,67.89,10506.0,66.1473,66.196,66.1376,66.1668,10506.0
2018-09-14 12:40:00,67.88,67.95,67.87,67.94,8493.0,66.1571,66.2253,66.1473,66.2155,8493.0
2018-09-14 12:45:00,67.94,67.95,67.89,67.89,10018.0,66.2155,66.2253,66.1668,66.1668,10018.0
2018-09-14 12:50:00,67.89,67.9,67.84,67.85,18707.0,66.1668,66.1766,66.1181,66.1278,18707.0
2018-09-14 12:55:00,67.85,67.86,67.8,67.81,10631.0,66.1278,66.1376,66.0791,66.0888,10631.0
2018-09-14 13:00:00,67.81,67.86,67.8,67.82,12313.0,66.0888,66.1376,66.0791,66.0986,12313.0
2018-09-14 13:05:00,67.83,67.91,67.78,67.87,72821.0,66.1083,66.1863,66.0596,66.1473,72821.0
2018-09-14 13:10:00,67.87,67.94,67.87,67.88,27061.0,66.1473,66.2155,66.1473,66.1571,27061.0
2018-09-14 13:15:00,67.89,68.13,67.89,68.13,59612.0,66.1668,66.4007,66.1668,66.4007,59612.0
2018-09-14 13:20:00,68.13,68.2,68.07,68.09,30442.0,66.4007,66.4689,66.3422,66.3617,30442.0
2018-09-14 13:25:00,68.09,68.18,68.08,68.12,35557.0,66.3617,66.4494,66.352,66.391,35557.0
2018-09-14 13:30:00,68.13,68.17,67.99,68.02,44555.0,66.4007,66.4397,66.2643,66.2935,44555.0
2018-09-14 13:35:00,68.03,68.04,67.94,67.96,16809.0,66.3033,66.313,66.2155,66.235,16809.0
2018-09-14 13:40:00,67.96,68.02,67.94,67.97,13640.0,66.235,66.2935,66.2155,66.2448,13640.0
2018-09-14 13:45:00,67.98,68.0,67.92,67.94,7352.0,66.2545,66.274,66.196,66.2155,7352.0
2018-09-14 13:50:00,67.93,68.0,67.9,68.0,12083.0,66.2058,66.274,66.1766,66.274,12083.0
2018-09-14 13:55:00,68.0,68.0,67.91,67.92,9080.0,66.274,66.274,66.1863,66.196,9080.0
2018-09-14 14:00:00,67.92,67.94,67.88,67.93,20903.0,66.196,66.2155,66.1571,66.2058,20903.0
2018-09-14 14:05:00,67.93,67.95,67.92,67.94,7834.0,66.2058,66.2253,66.196,66.2155,7834.0
2018-09-14 14:10:00,67.94,67.94,67.86,67.86,15590.0,66.2155,66.2155,66.1376,66.1376,15590.0
2018-09-14 14:15:00,67.85,67.89,67.81,67.85,20200.0,66.1278,66.1668,66.0888,66.1278,20200.0
2018-09-14 14:20:00,67.86,67.86,67.78,67.8,28908.0,66.1376,66.1376,66.0596,66.0791,28908.0
2018-09-14 14:25:00,67.81,67.87,67.8,67.85,17007.0,66.0888,66.1473,66.0791,66.1278,17007.0
2018-09-14 14:30:00,67.86,67.87,67.81,67.87,32853.0,66.1376,66.1473,66.0888,66.1473,32853.0
2018-09-14 14:35:00,67.88,67.99,67.88,67.98,9403.0,66.1571,66.2643,66.1571,66.2545,9403.0
2018-09-14 14:40:00,67.99,68.1,67.99,68.1,13396.0,66.2643,66.3715,66.2643,66.3715,13396.0
2018-09-14 14:45:00,68.08,68.17,68.07,68.17,29744.0,66.352,66.4397,66.3422,66.4397,29744.0
2018-09-14 14:50:00,68.18,68.22,68.13,68.15,19520.0,66.4494,66.4884,66.4007,66.4202,19520.0
2018-09-14 14:55:00,68.16,68.25,68.16,68.23,45650.0,66.43,66.5177,66.43,66.4982,45650.0
2018-09-14 15:00:00,68.23,68.27,68.22,68.22,30527.0,66.4982,66.5372,66.4884,66.4884,30527.0
2018-09-14 15:05:00,68.22,68.24,68.1,68.11,23012.0,66.4884,66.5079,66.3715,66.3812,23012.0
2018-09-14 15:10:00,68.11,68.19,68.11,68.18,16548.0,66.3812,66.4592,66.3812,66.4494,16548.0
2018-09-14 15:15:00,68.18,68.26,68.16,68.24,35328.0,66.4494,66.5274,66.43,66.5079,35328.0
2018-09-14 15:20:00,68.25,68.3,68.2,68.3,63784.0,66.5177,66.5664,66.4689,66.5664,63784.0
2018-09-14 15:25:00,68.29,68.3,68.26,68.28,19109.0,66.5567,66.5664,66.5274,66.5469,19109.0
2018-09-14 15:30:00,68.29,68.3,68.25,68.3,19371.0,66.5567,66.5664,66.5177,66.5664,19371.0
2018-09-14 15:35:00,68.29,68.36,68.25,68.27,39990.0,66.5567,66.6249,66.5177,66.5372,39990.0
2018-09-14 15:40:00,68.27,68.32,68.26,68.32,17141.0,66.5372,66.5859,66.5274,66.5859,17141.0
2018-09-14 15:45:00,68.31,68.34,68.18,68.22,74098.0,66.5761,66.6054,66.4494,66.4884,74098.0
2018-09-14 15:50:00,68.23,68.3,68.17,68.22,97098.0,66.4982,66.5664,66.4397,66.4884,97098.0
2018-09-14 15:55:00,68.22,68.24,68.11,68.13,203186.0,66.4884,66.5079,66.3812,66.4007,203186.0
2018-09-17 09:30:00,67.91,68.06,67.54,67.54,61149.0,66.1863,66.3325,65.8257,65.8257,61149.0
2018-09-17 09:35:00,67.55,67.77,67.5,67.77,30316.0,65.8354,66.0499,65.7867,66.0499,30316.0
2018-09-17 09:40:00,67.72,67.8,67.55,67.55,17229.0,66.0011,66.0791,65.8354,65.8354,17229.0
2018-09-17 09:45:00,67.58,67.63,67.41,67.54,40999.0,65.8647,65.9134,65.699,65.8257,40999.0
2018-09-17 09:50:00,67.56,67.65,67.47,67.48,15760.0,65.8452,65.9329,65.7575,65.7672,15760.0
2018-09-17 09:55:00,67.47,67.64,67.38,67.64,21460.0,65.7575,65.9232,65.6698,65.9232,21460.0
2018-09-17 10:00:00,67.62,67.63,67.39,67.41,17211.0,65.9037,65.9134,65.6795,65.699,17211.0
2018-09-17 10:05:00,67.4,67.64,67.39,67.64,20198.0,65.6892,65.9232,65.6795,65.9232,20198.0
2018-09-17 10:10:00,67.65,67.72,67.62,67.64,13570.0,65.9329,66.0011,65.9037,65.9232,13570.0
2018-09-17 10:15:00,67.64,67.68,67.62,67.66,23932.0,65.9232,65.9621,65.9037,65.9426,23932.0
2018-09-17 10:20:00,67.66,67.66,67.62,67.64,24406.0,65.9426,65.9426,65.9037,65.9232,24406.0
2018-09-17 10:25:00,67.64,67.69,67.61,67.63,22355.0,65.9232,65.9719,65.8939,65.9134,22355.0
2018-09-17 10:30:00,67.64,67.66,67.62,67.66,22685.0,65.9232,65.9426,65.9037,65.9426,22685.0
2018-09-17 10:35:00,67.67,67.81,67.67,67.76,29139.0,65.9524,66.0888,65.9524,66.0401,29139.0
2018-09-17 10:40:00,67.77,67.78,67.71,67.73,39380.0,66.0499,66.0596,65.9914,66.0109,39380.0
2018-09-17 10:45:00,67.73,67.81,67.69,67.71,57873.0,66.0109,66.0888,65.9719,65.9914,57873.0
2018-09-17 10:50:00,67.71,67.71,67.33,67.33,26343.0,65.9914,65.9914,65.621,65.621,26343.0
2018-09-17 10:55:00,67.33,67.46,67.33,67.36,23014.0,65.621,65.7477,65.621,65.6503,23014.0
2018-09-17 11:00:00,67.36,67.43,67.32,67.34,16603.0,65.6503,65.7185,65.6113,65.6308,16603.0
2018-09-17 11:05:00,67.35,67.44,67.3,67.43,19646.0,65.6405,65.7282,65.5918,65.7185,19646.0
2018-09-17 11:10:00,67.42,67.42,67.38,67.39,10300.0,65.7087,65.7087,65.6698,65.6795,10300.0
2018-09-17 11:15:00,67.39,67.42,67.33,67.34,18847.0,65.6795,65.7087,65.621,65.6308,18847.0
2018-09-17 11:20:00,67.34,67.36,67.29,67.34,17853.0,65.6308,65.6503,65.582,65.6308,17853.0
2018-09-17 11:25:00,67.35,67.43,67.34,67.41,16730.0,65.6405,65.7185,65.6308,65.699,16730.0
2018-09-17 11:30:00,67.42,67.42,67.35,67.36,17106.0,65.7087,65.7087,65.6405,65.6503,17106.0
2018-09-17 11:35:00,67.36,67.42,67.34,67.41,20698.0,65.6503,65.7087,65.6308,65.699,20698.0
2018-09-17 11:40:00,67.42,67.42,67.31,67.35,15873.0,65.7087,65.7087,65.6015,65.6405,15873.0
2018-09-17 11:45:00,67.36,67.4,67.35,67.4,11597.0,65.6503,65.6892,65.6405,65.6892,11597.0
2018-09-17 11:50:00,67.4,67.42,67.37,67.39,16205.0,65.6892,65.7087,65.66,65.6795,16205.0
2018-09-17 11:55:00,67.39,67.41,67.36,67.41,11721.0,65.6795,65.699,65.6503,65.699,11721.0
2018-09-17 12:00:00,67.41,67.41,67.36,67.4,14678.0,65.699,65.699,65.6503,65.6892,14678.0
2018-09-17 12:05:00,67.4,67.4,67.35,67.4,12784.0,65.6892,65.6892,65.6405,65.6892,12784.0
2018-09-17 12:10:00,67.4,67.41,67.36,67.37,10000.0,65.6892,65.699,65.6503,65.66,10000.0
2018-09-17 12:15:00,67.37,67.4,67.36,67.37,7715.0,65.66,65.6892,65.6503,65.66,7715.0
2018-09-17 12:20:00,67.36,67.4,67.36,67.4,14629.0,65.6503,65.6892,65.6503,65.6892,14629.0
2018-09-17 12:25:00,67.39,67.42,67.39,67.4,10127.0,65.6795,65.7087,65.6795,65.6892,10127.0
2018-09-17 12:30:00,67.4,67.41,67.34,67.41,16694.0,65.6892,65.699,65.6308,65.699,16694.0
2018-09-17 12:35:00,67.42,67.47,67.41,67.44,9599.0,65.7087,65.7575,65.699,65.7282,9599.0
2018-09-17 12:40:00,67.44,67.48,67.38,67.48,10603.0,65.7282,65.7672,65.6698,65.7672,10603.0
2018-09-17 12:45:00,67.48,67.49,67.41,67.41,12607.0,65.7672,65.777,65.699,65.699,12607.0
2018-09-17 12:50:00,67.41,67.44,67.37,67.37,16507.0,65.699,65.7282,65.66,65.66,16507.0
2018-09-17 12:55:00,67.37,67.44,67.31,67.42,25830.0,65.66,65.7282,65.6015,65.7087,25830.0
2018-09-17 13:00:00,67.42,67.44,67.37,67.41,13100.0,65.7087,65.7282,65.66,65.699,13100.0
2018-09-17 13:05:00,67.42,67.43,67.37,67.4,12438.0,65.7087,65.7185,65.66,65.6892,12438.0
2018-09-17 13:10:00,67.4,67.41,67.35,67.41,17809.0,65.6892,65.699,65.6405,65.699,17809.0
2018-09-17 13:15:00,67.41,67.42,67.36,67.39,9598.0,65.699,65.7087,65.6503,65.6795,9598.0
2018-09-17 13:20:00,67.39,67.41,67.36,67.38,13580.0,65.6795,65.699,65.6503,65.6698,13580.0
2018-09-17 13:25:00,67.39,67.41,67.35,67.35,11138.0,65.6795,65.699,65.6405,65.6405,11138.0
2018-09-17 13:30:00,67.34,67.44,67.29,67.42,39251.0,65.6308,65.7282,65.582,65.7087,39251.0
2018-09-17 13:35:00,67.42,67.51,67.38,67.46,22487.0,65.7087,65.7965,65.6698,65.7477,22487.0
2018-09-17 13:40:00,67.46,67.55,67.46,67.55,21609.0,65.7477,65.8354,65.7477,65.8354,21609.0
2018-09-17 13:45:00,67.54,67.57,67.51,67.57,53132.0,65.8257,65.8549,65.7965,65.8549,53132.0
2018-09-17 13:50:00,67.58,67.62,67.53,67.6,68299.0,65.8647,65.9037,65.8159,65.8842,68299.0
2018-09-17 13:55:00,67.59,67.65,67.58,67.63,15508.0,65.8744,65.9329,65.8647,65.9134,15508.0
2018-09-17 14:00:00,67.63,67.66,67.58,67.61,14407.0,65.9134,65.9426,65.8647,65.8939,14407.0
2018-09-17 14:05:00,67.6,67.63,67.53,67.54,66051.0,65.8842,65.9134,65.8159,65.8257,66051.0
2018-09-17 14:10:00,67.54,67.58,67.46,67.48,36703.0,65.8257,65.8647,65.7477,65.7672,36703.0
2018-09-17 14:15:00,67.48,67.61,67.48,67.57,41320.0,65.7672,65.8939,65.7672,65.8549,41320.0
2018-09-17 14:20:00,67.57,67.66,67.52,67.55,20973.0,65.8549,65.9426,65.8062,65.8354,20973.0
2018-09-17 14:25:00,67.55,67.58,67.51,67.54,10564.0,65.8354,65.8647,65.7965,65.8257,10564.0
2018-09-17 14:30:00,67.54,67.57,67.46,67.55,34148.0,65.8257,65.8549,65.7477,65.8354,34148.0
2018-09-17 14:35:00,67.55,67.55,67.48,67.53,13654.0,65.8354,65.8354,65.7672,65.8159,13654.0
2018-09-17 14:40:00,67.54,67.55,67.4,67.4,23791.0,65.8257,65.8354,65.6892,65.6892,23791.0
2018-09-17 14:45:00,67.43,67.48,67.36,67.47,40011.0,65.7185,65.7672,65.6503,65.7575,40011.0
2018-09-17 14:50:00,67.46,67.48,67.4,67.42,19516.0,65.7477,65.7672,65.6892,65.7087,19516.0
2018-09-17 14:55:00,67.43,67.43,67.2,67.26,25844.0,65.7185,65.7185,65.4943,65.5528,25844.0
2018-09-17 15:00:00,67.27,67.41,67.27,67.41,34542.0,65.5625,65.699,65.5625,65.699,34542.0
2018-09-17 15:05:00,67.41,67.41,67.34,67.37,18026.0,65.699,65.699,65.6308,65.66,18026.0
2018-09-17 15:10:00,67.38,67.41,67.36,67.38,17677.0,65.6698,65.699,65.6503,65.6698,17677.0
2018-09-17 15:15:00,67.37,67.39,67.34,67.34,20037.0,65.66,65.6795,65.6308,65.6308,20037.0
2018-09-17 15:20:00,67.35,67.35,67.27,67.3,26078.0,65.6405,65.6405,65.5625,65.5918,26078.0
2018-09-17 15:25:00,67.3,67.34,67.25,67.28,34620.0,65.5918,65.6308,65.543,65.5723,34620.0
2018-09-17 15:30:00,67.28,67.3,67.25,67.28,26393.0,65.5723,65.5918,65.543,65.5723,26393.0
2018-09-17 15:35:00,67.28,67.35,67.26,67.35,27102.0,65.5723,65.6405,65.5528,65.6405,27102.0
2018-09-17 15:40:00,67.35,67.39,67.29,67.29,62884.0,65.6405,65.6795,65.582,65.582,62884.0
2018-09-17 15:45:00,67.29,67.31,67.25,67.26,49223.0,65.582,65.6015,65.543,65.5528,49223.0
2018-09-17 15:50:00,67.26,67.34,67.21,67.22,78142.0,65.5528,65.6308,65.5041,65.5138,78142.0
2018-09-17 15:55:00,67.22,67.3,67.2,67.3,124399.0,65.5138,65.5918,65.4943,65.5918,124399.0
2018-09-18 09:30:00,67.31,67.76,67.13,67.24,32969.0,65.6015,66.0401,65.4261,65.5333,32969.0
2018-09-18 09:35:00,67.26,67.39,66.96,67.39,23152.0,65.5528,65.6795,65.2604,65.6795,23152.0
2018-09-18 09:40:00,67.4,67.53,67.37,67.53,14527.0,65.6892,65.8159,65.66,65.8159,14527.0
2018-09-18 09:45:00,67.53,67.62,67.51,67.53,15088.0,65.8159,65.9037,65.7965,65.8159,15088.0
2018-09-18 09:50:00,67.53,67.53,67.38,67.38,13962.0,65.8159,65.8159,65.6698,65.6698,13962.0
2018-09-18 09:55:00,67.39,67.43,67.31,67.4,11182.0,65.6795,65.7185,65.6015,65.6892,11182.0
2018-09-18 10:00:00,67.4,67.48,67.32,67.39,11660.0,65.6892,65.7672,65.6113,65.6795,11660.0
2018-09-18 10:05:00,67.39,67.41,67.33,67.33,6210.0,65.6795,65.699,65.621,65.621,6210.0
2018-09-18 10:10:00,67.34,67.37,67.29,67.34,11608.0,65.6308,65.66,65.582,65.6308,11608.0
2018-09-18 10:15:00,67.35,67.41,67.32,67.41,16160.0,65.6405,65.699,65.6113,65.699,16160.0
2018-09-18 10:20:00,67.41,67.41,67.35,67.36,8443.0,65.699,65.699,65.6405,65.6503,8443.0
2018-09-18 10:25:00,67.37,67.49,67.24,67.28,143215.0,65.66,65.777,65.5333,65.5723,143215.0
2018-09-18 10:30:00,67.29,67.34,67.26,67.32,15330.0,65.582,65.6308,65.5528,65.6113,15330.0
2018-09-18 10:35:00,67.34,67.41,67.25,67.3,58889.0,65.6308,65.699,65.543,65.5918,58889.0
2018-09-18 10:40:00,67.31,67.33,67.15,67.22,45804.0,65.6015,65.621,65.4456,65.5138,45804.0
2018-09-18 10:45:00,67.21,67.52,67.21,67.5,78119.0,65.5041,65.8062,65.5041,65.7867,78119.0
2018-09-18 10:50:00,67.48,67.53,67.43,67.46,86321.0,65.7672,65.8159,65.7185,65.7477,86321.0
2018-09-18 10:55:00,67.46,67.55,67.39,67.54,53435.0,65.7477,65.8354,65.6795,65.8257,53435.0
2018-09-18 11:00:00,67.55,67.56,67.43,67.46,31355.0,65.8354,65.8452,65.7185,65.7477,31355.0
2018-09-18 11:05:00,67.46,67.55,67.43,67.55,16366.0,65.7477,65.8354,65.7185,65.8354,16366.0
2018-09-18 11:10:00,67.53,67.54,67.43,67.44,24217.0,65.8159,65.8257,65.7185,65.7282,24217.0
2018-09-18 11:15:00,67.44,67.49,67.39,67.47,14863.0,65.7282,65.777,65.6795,65.7575,14863.0
2018-09-18 11:20:00,67.48,67.55,67.38,67.5,42853.0,65.7672,65.8354,65.6698,65.7867,42853.0
2018-09-18 11:25:00,67.51,67.54,67.48,67.53,8711.0,65.7965,65.8257,65.7672,65.8159,8711.0
2018-09-18 11:30:00,67.54,67.54,67.49,67.5,7582.0,65.8257,65.8257,65.777,65.7867,7582.0
2018-09-18 11:35:00,67.5,67.51,67.49,67.51,3640.0,65.7867,65.7965,65.777,65.7965,3640.0
2018-09-18 11:40:00,67.51,67.75,67.48,67.74,221342.0,65.7965,66.0304,65.7672,66.0206,221342.0
2018-09-18 11:45:00,67.74,67.74,67.67,67.68,9802.0,66.0206,66.0206,65.9524,65.9621,9802.0
2018-09-18 11:50:00,67.68,67.69,67.62,67.66,16545.0,65.9621,65.9719,65.9037,65.9426,16545.0
2018-09-18 11:55:00,67.67,67.7,67.64,67.67,12115.0,65.9524,65.9816,65.9232,65.9524,12115.0
2018-09-18 12:00:00,67.68,67.73,67.6,67.62,24717.0,65.9621,66.0109,65.8842,65.9037,24717.0
2018-09-18 12:05:00,67.63,67.67,67.59,67.62,20691.0,65.9134,65.9524,65.8744,65.9037,20691.0
2018-09-18 12:10:00,67.61,67.7,67.61,67.66,58589.0,65.8939,65.9816,65.8939,65.9426,58589.0
2018-09-18 12:15:00,67.67,67.84,67.64,67.81,67637.0,65.9524,66.1181,65.9232,66.0888,67637.0
2018-09-18 12:20:00,67.8,67.91,67.8,67.91,87918.0,66.0791,66.1863,66.0791,66.1863,87918.0
2018-09-18 12:25:00,67.91,67.93,67.86,67.88,22867.0,66.1863,66.2058,66.1376,66.1571,22867.0
2018-09-18 12:30:00,67.88,67.9,67.83,67.89,20534.0,66.1571,66.1766,66.1083,66.1668,20534.0
2018-09-18 12:35:00,67.9,67.92,67.83,67.88,22279.0,66.1766,66.196,66.1083,66.1571,22279.0
2018-09-18 12:40:00,67.88,68.03,67.87,68.02,43102.0,66.1571,66.3033,66.1473,66.2935,43102.0
2018-09-18 12:45:00,68.02,68.03,67.91,67.94,26426.0,66.2935,66.3033,66.1863,66.2155,26426.0
2018-09-18 12:50:00,67.93,67.94,67.86,67.87,15041.0,66.2058,66.2155,66.1376,66.1473,15041.0
2018-09-18 12:55:00,67.88,67.95,67.84,67.87,21247.0,66.1571,66.2253,66.1181,66.1473,21247.0
2018-09-18 13:00:00,67.87,67.88,67.84,67.85,12317.0,66.1473,66.1571,66.1181,66.1278,12317.0
2018-09-18 13:05:00,67.85,67.94,67.84,67.93,15536.0,66.1278,66.2155,66.1181,66.2058,15536.0
2018-09-18 13:10:00,67.92,68.01,67.91,67.99,14300.0,66.196,66.2838,66.1863,66.2643,14300.0
2018-09-18 13:15:00,67.99,68.02,67.97,68.0,7200.0,66.2643,66.2935,66.2448,66.274,7200.0
2018-09-18 13:20:00,68.0,68.1,67.99,68.05,69028.0,66.274,66.3715,66.2643,66.3227,69028.0
2018-09-18 13:25:00,68.04,68.09,68.03,68.07,15688.0,66.313,66.3617,66.3033,66.3422,15688.0
2018-09-18 13:30:00,68.07,68.09,68.02,68.08,30876.0,66.3422,66.3617,66.2935,66.352,30876.0
2018-09-18 13:35:00,68.08,68.1,68.03,68.1,22945.0,66.352,66.3715,66.3033,66.3715,22945.0
2018-09-18 13:40:00,68.09,68.12,68.07,68.08,20615.0,66.3617,66.391,66.3422,66.352,20615.0
2018-09-18 13:45:00,68.08,68.11,68.06,68.09,25191.0,66.352,66.3812,66.3325,66.3617,25191.0
2018-09-18 13:50:00,68.09,68.1,68.07,68.08,33981.0,66.3617,66.3715,66.3422,66.352,33981.0
2018-09-18 13:55:00,68.08,68.22,68.08,68.22,91476.0,66.352,66.4884,66.352,66.4884,91476.0
2018-09-18 14:00:00,68.21,68.25,68.15,68.15,16563.0,66.4787,66.5177,66.4202,66.4202,16563.0
2018-09-18 14:05:00,68.14,68.14,68.06,68.08,20100.0,66.4105,66.4105,66.3325,66.352,20100.0
2018-09-18 14:10:00,68.09,68.26,68.08,68.22,56749.0,66.3617,66.5274,66.352,66.4884,56749.0
2018-09-18 14:15:00,68.21,68.26,68.2,68.26,16868.0,66.4787,66.5274,66.4689,66.5274,16868.0
2018-09-18 14:20:00,68.23,68.23,68.21,68.23,26883.0,66.4982,66.4982,66.4787,66.4982,26883.0
2018-09-18 14:25:00,68.22,68.33,68.21,68.27,70523.0,66.4884,66.5956,66.4787,66.5372,70523.0
2018-09-18 14:30:00,68.27,68.32,68.25,68.28,16509.0,66.5372,66.5859,66.5177,66.5469,16509.0
2018-09-18 14:35:00,68.29,68.32,68.28,68.31,17929.0,66.5567,66.5859,66.5469,66.5761,17929.0
2018-09-18 14:40:00,68.29,68.35,68.29,68.31,116325.0,66.5567,66.6151,66.5567,66.5761,116325.0
2018-09-18 14:45:00,68.31,68.32,68.21,68.29,31470.0,66.5761,66.5859,66.4787,66.5567,31470.0
2018-09-18 14:50:00,68.28,68.29,68.17,68.18,105525.0,66.5469,66.5567,66.4397,66.4494,105525.0
2018-09-18 14:55:00,68.18,68.24,68.12,68.23,52809.0,66.4494,66.5079,66.391,66.4982,52809.0
2018-09-18 15:00:00,68.23,68.25,68.21,68.24,42327.0,66.4982,66.5177,66.4787,66.5079,42327.0
2018-09-18 15:05:00,68.24,68.27,68.23,68.27,13346.0,66.5079,66.5372,66.4982,66.5372,13346.0
2018-09-18 15:10:00,68.27,68.3,68.22,68.23,20607.0,66.5372,66.5664,66.4884,66.4982,20607.0
2018-09-18 15:15:00,68.23,68.31,68.2,68.31,68106.0,66.4982,66.5761,66.4689,66.5761,68106.0
2018-09-18 15:20:00,68.3,68.31,68.26,68.28,16982.0,66.5664,66.5761,66.5274,66.5469,16982.0
2018-09-18 15:25:00,68.28,68.31,68.27,68.31,63207.0,66.5469,66.5761,66.5372,66.5761,63207.0
2018-09-18 15:30:00,68.31,68.39,68.19,68.19,74292.0,66.5761,66.6541,66.4592,66.4592,74292.0
2018-09-18 15:35:00,68.18,68.39,68.16,68.38,119893.0,66.4494,66.6541,66.43,66.6444,119893.0
2018-09-18 15:40:00,68.38,68.39,68.27,68.32,41301.0,66.6444,66.6541,66.5372,66.5859,41301.0
2018-09-18 15:45:00,68.32,68.44,68.28,68.43,203224.0,66.5859,66.7028,66.5469,66.6931,203224.0
2018-09-18 15:50:00,68.43,68.43,68.24,68.28,84692.0,66.6931,66.6931,66.5079,66.5469,84692.0
2018-09-18 15:55:00,68.26,68.46,68.26,68.38,304629.0,66.5274,66.7223,66.5274,66.6444,304629.0
2018-09-19 09:30:00,68.49,68.75,68.08,68.75,30540.0,66.7516,67.005,66.352,67.005,30540.0
2018-09-19 09:35:00,68.68,68.68,68.29,68.5,16754.0,66.9368,66.9368,66.5567,66.7613,16754.0
2018-09-19 09:40:00,68.52,68.52,68.29,68.41,11436.0,66.7808,66.7808,66.5567,66.6736,11436.0
2018-09-19 09:45:00,68.4,68.45,68.18,68.22,13202.0,66.6639,66.7126,66.4494,66.4884,13202.0
2018-09-19 09:50:00,68.2,68.38,68.19,68.29,11590.0,66.4689,66.6444,66.4592,66.5567,11590.0
2018-09-19 09:55:00,68.29,68.3,68.13,68.29,11578.0,66.5567,66.5664,66.4007,66.5567,11578.0
2018-09-19 10:00:00,68.26,68.31,68.09,68.15,13850.0,66.5274,66.5761,66.3617,66.4202,13850.0
2018-09-19 10:05:00,68.15,68.15,67.88,67.9,11612.0,66.4202,66.4202,66.1571,66.1766,11612.0
2018-09-19 10:10:00,67.88,67.93,67.82,67.86,14130.0,66.1571,66.2058,66.0986,66.1376,14130.0
2018-09-19 10:15:00,67.85,67.91,67.81,67.86,9039.0,66.1278,66.1863,66.0888,66.1376,9039.0
2018-09-19 10:20:00,67.85,67.9,67.79,67.9,16927.0,66.1278,66.1766,66.0693,66.1766,16927.0
2018-09-19 10:25:00,67.89,68.06,67.89,68.06,9350.0,66.1668,66.3325,66.1668,66.3325,9350.0
2018-09-19 10:30:00,68.06,68.06,67.99,68.04,16115.0,66.3325,66.3325,66.2643,66.313,16115.0
2018-09-19 10:35:00,68.04,68.11,67.92,68.06,33963.0,66.313,66.3812,66.196,66.3325,33963.0
2018-09-19 10:40:00,68.09,68.18,68.06,68.08,16132.0,66.3617,66.4494,66.3325,66.352,16132.0
2018-09-19 10:45:00,68.06,68.12,68.01,68.02,10906.0,66.3325,66.391,66.2838,66.2935,10906.0
2018-09-19 10:50:00,68.01,68.01,67.8,67.84,38370.0,66.2838,66.2838,66.0791,66.1181,38370.0
2018-09-19 10:55:00,67.84,67.84,67.63,67.69,35669.0,66.1181,66.1181,65.9134,65.9719,35669.0
2018-09-19 11:00:00,67.69,67.8,67.65,67.77,33242.0,65.9719,66.0791,65.9329,66.0499,33242.0
2018-09-19 11:05:00,67.76,67.9,67.7,67.89,61433.0,66.0401,66.1766,65.9816,66.1668,61433.0
2018-09-19 11:10:00,67.87,67.88,67.8,67.82,5927.0,66.1473,66.1571,66.0791,66.0986,5927.0
2018-09-19 11:15:00,67.83,67.88,67.8,67.8,8110.0,66.1083,66.1571,66.0791,66.0791,8110.0
2018-09-19 11:20:00,67.83,67.84,67.73,67.78,9576.0,66.1083,66.1181,66.0109,66.0596,9576.0
2018-09-19 11:25:00,67.78,67.85,67.77,67.82,13331.0,66.0596,66.1278,66.0499,66.0986,13331.0
2018-09-19 11:30:00,67.81,67.81,67.68,67.76,19674.0,66.0888,66.0888,65.9621,66.0401,19674.0
2018-09-19 11:35:00,67.77,67.81,67.77,67.8,9046.0,66.0499,66.0888,66.0499,66.0791,9046.0
2018-09-19 11:40:00,67.79,67.89,67.76,67.83,43248.0,66.0693,66.1668,66.0401,66.1083,43248.0
2018-09-19 11:45:00,67.82,67.82,67.76,67.81,7413.0,66.0986,66.0986,66.0401,66.0888,7413.0
2018-09-19 11:50:00,67.81,67.88,67.8,67.86,10671.0,66.0888,66.1571,66.0791,66.1376,10671.0
2018-09-19 11:55:00,67.84,67.88,67.83,67.83,8325.0,66.1181,66.1571,66.1083,66.1083,8325.0
2018-09-19 12:00:00,67.84,67.88,67.82,67.87,9214.0,66.1181,66.1571,66.0986,66.1473,9214.0
2018-09-19 12:05:00,67.86,67.87,67.82,67.82,4757.0,66.1376,66.1473,66.0986,66.0986,4757.0
2018-09-19 12:10:00,67.83,67.83,67.79,67.81,7300.0,66.1083,66.1083,66.0693,66.0888,7300.0
2018-09-19 12:15:00,67.81,67.81,67.74,67.77,12594.0,66.0888,66.0888,66.0206,66.0499,12594.0
2018-09-19 12:20:00,67.78,67.79,67.77,67.77,12290.0,66.0596,66.0693,66.0499,66.0499,12290.0
2018-09-19 12:25:00,67.77,67.77,67.72,67.74,8799.0,66.0499,66.0499,66.0011,66.0206,8799.0
2018-09-19 12:30:00,67.74,67.74,67.69,67.72,7885.0,66.0206,66.0206,65.9719,66.0011,7885.0
2018-09-19 12:35:00,67.71,67.71,67.64,67.65,7860.0,65.9914,65.9914,65.9232,65.9329,7860.0
2018-09-19 12:40:00,67.62,67.7,67.62,67.69,5773.0,65.9037,65.9816,65.9037,65.9719,5773.0
2018-09-19 12:45:00,67.69,67.72,67.68,67.72,4887.0,65.9719,66.0011,65.9621,66.0011,4887.0
2018-09-19 12:50:00,67.72,67.73,67.69,67.72,4299.0,66.0011,66.0109,65.9719,66.0011,4299.0
2018-09-19 12:55:00,67.72,67.76,67.7,67.75,5187.0,66.0011,66.0401,65.9816,66.0304,5187.0
2018-09-19 13:00:00,67.75,67.75,67.72,67.72,16225.0,66.0304,66.0304,66.0011,66.0011,16225.0
2018-09-19 13:05:00,67.72,67.72,67.69,67.7,5100.0,66.0011,66.0011,65.9719,65.9816,5100.0
2018-09-19 13:10:00,67.7,67.7,67.66,67.67,5031.0,65.9816,65.9816,65.9426,65.9524,5031.0
2018-09-19 13:15:00,67.69,67.71,67.67,67.69,4825.0,65.9719,65.9914,65.9524,65.9719,4825.0
2018-09-19 13:20:00,67.69,67.72,67.66,67.72,7665.0,65.9719,66.0011,65.9426,66.0011,7665.0
2018-09-19 13:25:00,67.71,67.71,67.66,67.69,5087.0,65.9914,65.9914,65.9426,65.9719,5087.0
2018-09-19 13:30:00,67.67,67.69,67.64,67.65,3009.0,65.9524,65.9719,65.9232,65.9329,3009.0
2018-09-19 13:35:00,67.66,67.68,67.64,67.66,4822.0,65.9426,65.9621,65.9232,65.9426,4822.0
2018-09-19 13:40:00,67.66,67.78,67.66,67.7,36950.0,65.9426,66.0596,65.9426,65.9816,36950.0
2018-09-19 13:45:00,67.7,67.7,67.6,67.62,5704.0,65.9816,65.9816,65.8842,65.9037,5704.0
2018-09-19 13:50:00,67.61,67.67,67.61,67.67,11105.0,65.8939,65.9524,65.8939,65.9524,11105.0
2018-09-19 13:55:00,67.68,67.69,67.66,67.68,24226.0,65.9621,65.9719,65.9426,65.9621,24226.0
2018-09-19 14:00:00,67.68,67.69,67.65,67.65,8291.0,65.9621,65.9719,65.9329,65.9329,8291.0
2018-09-19 14:05:00,67.65,67.71,67.64,67.68,16330.0,65.9329,65.9914,65.9232,65.9621,16330.0
2018-09-19 14:10:00,67.67,67.75,67.67,67.7,51373.0,65.9524,66.0304,65.9524,65.9816,51373.0
2018-09-19 14:15:00,67.7,67.74,67.7,67.74,14213.0,65.9816,66.0206,65.9816,66.0206,14213.0
2018-09-19 14:20:00,67.75,67.78,67.74,67.78,7400.0,66.0304,66.0596,66.0206,66.0596,7400.0
2018-09-19 14:25:00,67.78,67.8,67.75,67.79,59944.0,66.0596,66.0791,66.0304,66.0693,59944.0
2018-09-19 14:30:00,67.79,67.8,67.75,67.75,9262.0,66.0693,66.0791,66.0304,66.0304,9262.0
2018-09-19 14:35:00,67.76,67.78,67.75,67.78,7078.0,66.0401,66.0596,66.0304,66.0596,7078.0
2018-09-19 14:40:00,67.78,67.8,67.75,67.79,11575.0,66.0596,66.0791,66.0304,66.0693,11575.0
2018-09-19 14:45:00,67.8,67.8,67.75,67.75,14009.0,66.0791,66.0791,66.0304,66.0304,14009.0
2018-09-19 14:50:00,67.75,67.76,67.74,67.76,6896.0,66.0304,66.0401,66.0206,66.0401,6896.0
2018-09-19 14:55:00,67.76,67.78,67.74,67.76,16739.0,66.0401,66.0596,66.0206,66.0401,16739.0
2018-09-19 15:00:00,67.76,67.8,67.76,67.78,27989.0,66.0401,66.0791,66.0401,66.0596,27989.0
2018-09-19 15:05:00,67.78,67.82,67.77,67.8,26701.0,66.0596,66.0986,66.0499,66.0791,26701.0
2018-09-19 15:10:00,67.8,67.81,67.78,67.8,11488.0,66.0791,66.0888,66.0596,66.0791,11488.0
2018-09-19 15:15:00,67.8,67.8,67.77,67.79,16696.0,66.0791,66.0791,66.0499,66.0693,16696.0
2018-09-19 15:20:00,67.79,67.81,67.76,67.8,28321.0,66.0693,66.0888,66.0401,66.0791,28321.0
2018-09-19 15:25:00,67.8,67.85,67.8,67.85,36883.0,66.0791,66.1278,66.0791,66.1278,36883.0
2018-09-19 15:30:00,67.84,67.89,67.84,67.87,46092.0,66.1181,66.1668,66.1181,66.1473,46092.0
2018-09-19 15:35:00,67.87,67.89,67.85,67.86,45574.0,66.1473,66.1668,66.1278,66.1376,45574.0
2018-09-19 15:40:00,67.86,67.93,67.86,67.93,21165.0,66.1376,66.2058,66.1376,66.2058,21165.0
2018-09-19 15:45:00,67.93,67.98,67.92,67.98,60668.0,66.2058,66.2545,66.196,66.2545,60668.0
2018-09-19 15:50:00,67.97,68.24,67.88,68.21,136051.0,66.2448,66.5079,66.1571,66.4787,136051.0
2018-09-19 15:55:00,68.19,68.24,68.06,68.24,316200.0,66.4592,66.5079,66.3325,66.5079,316200.0
2018-09-20 09:30:00,68.66,68.76,68.39,68.42,25138.0,66.9173,67.0147,66.6541,66.6834,25138.0
2018-09-20 09:35:00,68.39,68.42,68.27,68.27,21643.0,66.6541,66.6834,66.5372,66.5372,21643.0
2018-09-20 09:40:00,68.3,68.52,68.27,68.47,16045.0,66.5664,66.7808,66.5372,66.7321,16045.0
2018-09-20 09:45:00,68.47,68.49,68.39,68.48,10695.0,66.7321,66.7516,66.6541,66.7418,10695.0
2018-09-20 09:50:00,68.49,68.58,68.48,68.57,10227.0,66.7516,66.8393,66.7418,66.8295,10227.0
2018-09-20 09:55:00,68.55,68.64,68.37,68.37,15882.0,66.8101,66.8978,66.6346,66.6346,15882.0
2018-09-20 10:00:00,68.37,68.52,68.36,68.44,11604.0,66.6346,66.7808,66.6249,66.7028,11604.0
2018-09-20 10:05:00,68.43,68.49,68.4,68.47,11244.0,66.6931,66.7516,66.6639,66.7321,11244.0
2018-09-20 10:10:00,68.48,68.48,68.43,68.45,4531.0,66.7418,66.7418,66.6931,66.7126,4531.0
2018-09-20 10:15:00,68.46,68.52,68.42,68.5,5071.0,66.7223,66.7808,66.6834,66.7613,5071.0
2018-09-20 10:20:00,68.51,68.65,68.51,68.6,15969.0,66.7711,66.9075,66.7711,66.8588,15969.0
2018-09-20 10:25:00,68.61,68.65,68.52,68.54,16427.0,66.8685,66.9075,66.7808,66.8003,16427.0
2018-09-20 10:30:00,68.51,68.52,68.23,68.24,16042.0,66.7711,66.7808,66.4982,66.5079,16042.0
2018-09-20 10:35:00,68.22,68.35,68.22,68.35,14116.0,66.4884,66.6151,66.4884,66.6151,14116.0
2018-09-20 10:40:00,68.36,68.4,68.32,68.38,7642.0,66.6249,66.6639,66.5859,66.6444,7642.0
2018-09-20 10:45:00,68.39,68.43,68.32,68.42,11801.0,66.6541,66.6931,66.5859,66.6834,11801.0
2018-09-20 10:50:00,68.42,68.45,68.31,68.4,27464.0,66.6834,66.7126,66.5761,66.6639,27464.0
2018-09-20 10:55:00,68.39,68.43,68.31,68.41,21185.0,66.6541,66.6931,66.5761,66.6736,21185.0
2018-09-20 11:00:00,68.4,68.5,68.38,68.47,8625.0,66.6639,66.7613,66.6444,66.7321,8625.0
2018-09-20 11:05:00,68.47,68.54,68.46,68.5,6094.0,66.7321,66.8003,66.7223,66.7613,6094.0
2018-09-20 11:10:00,68.5,68.52,68.46,68.52,5494.0,66.7613,66.7808,66.7223,66.7808,5494.0
2018-09-20 11:15:00,68.53,68.53,68.48,68.53,6006.0,66.7906,66.7906,66.7418,66.7906,6006.0
2018-09-20 11:20:00,68.52,68.56,68.47,68.56,6123.0,66.7808,66.8198,66.7321,66.8198,6123.0
2018-09-20 11:25:00,68.55,68.6,68.52,68.58,12793.0,66.8101,66.8588,66.7808,66.8393,12793.0
2018-09-20 11:30:00,68.58,68.62,68.53,68.58,9448.0,66.8393,66.8783,66.7906,66.8393,9448.0
2018-09-20 11:35:00,68.58,68.71,68.58,68.59,14311.0,66.8393,66.966,66.8393,66.849,14311.0
2018-09-20 11:40:00,68.58,68.58,68.49,68.57,27427.0,66.8393,66.8393,66.7516,66.8295,27427.0
2018-09-20 11:45:00,68.58,68.65,68.57,68.61,9112.0,66.8393,66.9075,66.8295,66.8685,9112.0
2018-09-20 11:50:00,68.6,68.62,68.56,68.62,5545.0,66.8588,66.8783,66.8198,66.8783,5545.0
2018-09-20 11:55:00,68.63,68.66,68.59,68.62,14891.0,66.888,66.9173,66.849,66.8783,14891.0
2018-09-20 12:00:00,68.61,68.62,68.55,68.57,3950.0,66.8685,66.8783,66.8101,66.8295,3950.0
2018-09-20 12:05:00,68.56,68.64,68.56,68.63,9648.0,66.8198,66.8978,66.8198,66.888,9648.0
2018-09-20 12:10:00,68.64,68.66,68.63,68.66,2800.0,66.8978,66.9173,66.888,66.9173,2800.0
2018-09-20 12:15:00,68.68,68.7,68.68,68.69,3900.0,66.9368,66.9562,66.9368,66.9465,3900.0
2018-09-20 12:20:00,68.69,68.72,68.65,68.65,5800.0,66.9465,66.9757,66.9075,66.9075,5800.0
2018-09-20 12:25:00,68.65,68.7,68.65,68.69,4692.0,66.9075,66.9562,66.9075,66.9465,4692.0
2018-09-20 12:30:00,68.69,68.7,68.65,68.65,10451.0,66.9465,66.9562,66.9075,66.9075,10451.0
2018-09-20 12:35:00,68.66,68.66,68.56,68.58,17531.0,66.9173,66.9173,66.8198,66.8393,17531.0
2018-09-20 12:40:00,68.59,68.65,68.55,68.6,7338.0,66.849,66.9075,66.8101,66.8588,7338.0
2018-09-20 12:45:00,68.6,68.61,68.59,68.6,4015.0,66.8588,66.8685,66.849,66.8588,4015.0
2018-09-20 12:50:00,68.61,68.68,68.61,68.66,8298.0,66.8685,66.9368,66.8685,66.9173,8298.0
2018-09-20 12:55:00,68.66,68.73,68.65,68.73,5391.0,66.9173,66.9855,66.9075,66.9855,5391.0
2018-09-20 13:00:00,68.72,68.77,68.72,68.77,5008.0,66.9757,67.0245,66.9757,67.0245,5008.0
2018-09-20 13:05:00,68.76,68.76,68.71,68.76,11479.0,67.0147,67.0147,66.966,67.0147,11479.0
2018-09-20 13:10:00,68.75,68.78,68.74,68.78,4271.0,67.005,67.0342,66.9952,67.0342,4271.0
2018-09-20 13:15:00,68.78,68.78,68.73,68.77,15862.0,67.0342,67.0342,66.9855,67.0245,15862.0
2018-09-20 13:20:00,68.77,68.78,68.76,68.78,5337.0,67.0245,67.0342,67.0147,67.0342,5337.0
2018-09-20 13:25:00,68.78,68.8,68.77,68.8,7940.0,67.0342,67.0537,67.0245,67.0537,7940.0
2018-09-20 13:30:00,68.8,68.84,68.79,68.82,12776.0,67.0537,67.0927,67.044,67.0732,12776.0
2018-09-20 13:35:00,68.81,68.88,68.79,68.85,13695.0,67.0635,67.1317,67.044,67.1024,13695.0
2018-09-20 13:40:00,68.84,68.84,68.81,68.82,4401.0,67.0927,67.0927,67.0635,67.0732,4401.0
2018-09-20 13:45:00,68.83,68.83,68.79,68.8,37536.0,67.0829,67.0829,67.044,67.0537,37536.0
2018-09-20 13:50:00,68.8,68.8,68.77,68.78,6041.0,67.0537,67.0537,67.0245,67.0342,6041.0
2018-09-20 13:55:00,68.78,68.81,68.77,68.79,8916.0,67.0342,67.0635,67.0245,67.044,8916.0
2018-09-20 14:00:00,68.78,68.78,68.73,68.77,5532.0,67.0342,67.0342,66.9855,67.0245,5532.0
2018-09-20 14:05:00,68.76,68.79,68.76,68.79,8034.0,67.0147,67.044,67.0147,67.044,8034.0
2018-09-20 14:10:00,68.8,68.81,68.77,68.77,8853.0,67.0537,67.0635,67.0245,67.0245,8853.0
2018-09-20 14:15:00,68.78,68.8,68.77,68.8,4514.0,67.0342,67.0537,67.0245,67.0537,4514.0
2018-09-20 14:20:00,68.8,68.8,68.77,68.78,7044.0,67.0537,67.0537,67.0245,67.0342,7044.0
2018-09-20 14:25:00,68.78,68.81,68.78,68.81,9897.0,67.0342,67.0635,67.0342,67.0635,9897.0
2018-09-20 14:30:00,68.81,68.82,68.75,68.75,17919.0,67.0635,67.0732,67.005,67.005,17919.0
2018-09-20 14:35:00,68.76,68.76,68.68,68.69,11498.0,67.0147,67.0147,66.9368,66.9465,11498.0
2018-09-20 14:40:00,68.67,68.68,68.64,68.67,8900.0,66.927,66.9368,66.8978,66.927,8900.0
2018-09-20 14:45:00,68.68,68.73,68.67,68.72,14824.0,66.9368,66.9855,66.927,66.9757,14824.0
2018-09-20 14:50:00,68.73,68.75,68.7,68.74,14324.0,66.9855,67.005,66.9562,66.9952,14324.0
2018-09-20 14:55:00,68.74,68.74,68.69,68.74,24085.0,66.9952,66.9952,66.9465,66.9952,24085.0
2018-09-20 15:00:00,68.74,68.78,68.73,68.78,14352.0,66.9952,67.0342,66.9855,67.0342,14352.0
2018-09-20 15:05:00,68.79,68.82,68.77,68.78,24837.0,67.044,67.0732,67.0245,67.0342,24837.0
2018-09-20 15:10:00,68.79,68.83,68.78,68.79,23269.0,67.044,67.0829,67.0342,67.044,23269.0
2018-09-20 15:15:00,68.8,68.83,68.79,68.83,47906.0,67.0537,67.0829,67.044,67.0829,47906.0
2018-09-20 15:20:00,68.82,68.84,68.81,68.84,35370.0,67.0732,67.0927,67.0635,67.0927,35370.0
2018-09-20 15:25:00,68.83,68.86,68.83,68.85,21297.0,67.0829,67.1122,67.0829,67.1024,21297.0
2018-09-20 15:30:00,68.84,68.85,68.79,68.8,17440.0,67.0927,67.1024,67.044,67.0537,17440.0
2018-09-20 15:35:00,68.8,68.81,68.66,68.68,45373.0,67.0537,67.0635,66.9173,66.9368,45373.0
2018-09-20 15:40:00,68.67,68.78,68.66,68.78,86603.0,66.927,67.0342,66.9173,67.0342,86603.0
2018-09-20 15:45:00,68.78,68.9,68.77,68.85,70674.0,67.0342,67.1512,67.0245,67.1024,70674.0
2018-09-20 15:50:00,68.85,68.97,68.85,68.94,64481.0,67.1024,67.2194,67.1024,67.1902,64481.0
2018-09-20 15:55:00,68.94,69.03,68.91,69.02,147662.0,67.1902,67.2779,67.1609,67.2681,147662.0
2018-09-21 09:30:00,69.22,69.31,68.77,69.26,488549.0,67.463,67.5508,67.0245,67.502,488549.0
2018-09-21 09:35:00,69.2,69.37,69.1,69.32,14668.0,67.4436,67.6092,67.3461,67.5605,14668.0
2018-09-21 09:40:00,69.33,69.47,69.26,69.4,17514.0,67.5703,67.7067,67.502,67.6385,17514.0
2018-09-21 09:45:00,69.39,69.47,69.36,69.45,8118.0,67.6287,67.7067,67.5995,67.6872,8118.0
2018-09-21 09:50:00,69.45,69.48,69.36,69.36,38377.0,67.6872,67.7164,67.5995,67.5995,38377.0
2018-09-21 09:55:00,69.4,69.42,69.37,69.41,4600.0,67.6385,67.658,67.6092,67.6482,4600.0
2018-09-21 10:00:00,69.41,69.41,69.3,69.4,10694.0,67.6482,67.6482,67.541,67.6385,10694.0
2018-09-21 10:05:00,69.4,69.42,69.35,69.38,10174.0,67.6385,67.658,67.5897,67.619,10174.0
2018-09-21 10:10:00,69.39,69.44,69.37,69.39,14099.0,67.6287,67.6775,67.6092,67.6287,14099.0
2018-09-21 10:15:00,69.39,69.4,69.3,69.36,9738.0,67.6287,67.6385,67.541,67.5995,9738.0
2018-09-21 10:20:00,69.37,69.39,69.27,69.29,15368.0,67.6092,67.6287,67.5118,67.5313,15368.0
2018-09-21 10:25:00,69.3,69.3,69.26,69.28,8672.0,67.541,67.541,67.502,67.5215,8672.0
2018-09-21 10:30:00,69.27,69.29,69.21,69.29,25828.0,67.5118,67.5313,67.4533,67.5313,25828.0
2018-09-21 10:35:00,69.29,69.39,69.29,69.35,18170.0,67.5313,67.6287,67.5313,67.5897,18170.0
2018-09-21 10:40:00,69.36,69.47,69.34,69.42,80404.0,67.5995,67.7067,67.58,67.658,80404.0
2018-09-21 10:45:00,69.42,69.45,69.25,69.25,13188.0,67.658,67.6872,67.4923,67.4923,13188.0
2018-09-21 10:50:00,69.23,69.3,69.22,69.29,9218.0,67.4728,67.541,67.463,67.5313,9218.0
2018-09-21 10:55:00,69.29,69.4,69.29,69.39,11860.0,67.5313,67.6385,67.5313,67.6287,11860.0
2018-09-21 11:00:00,69.38,69.38,69.34,69.36,14570.0,67.619,67.619,67.58,67.5995,14570.0
2018-09-21 11:05:00,69.35,69.38,69.32,69.35,42267.0,67.5897,67.619,67.5605,67.5897,42267.0
2018-09-21 11:10:00,69.35,69.38,69.34,69.36,6573.0,67.5897,67.619,67.58,67.5995,6573.0
2018-09-21 11:15:00,69.34,69.39,69.33,69.34,8614.0,67.58,67.6287,67.5703,67.58,8614.0
2018-09-21 11:20:00,69.34,69.38,69.33,69.36,5911.0,67.58,67.619,67.5703,67.5995,5911.0
2018-09-21 11:25:00,69.37,69.38,69.34,69.34,4628.0,67.6092,67.619,67.58,67.58,4628.0
2018-09-21 11:30:00,69.34,69.37,69.31,69.37,5862.0,67.58,67.6092,67.5508,67.6092,5862.0
2018-09-21 11:35:00,69.36,69.36,69.32,69.34,5734.0,67.5995,67.5995,67.5605,67.58,5734.0
2018-09-21 11:40:00,69.35,69.36,69.31,69.34,10000.0,67.5897,67.5995,67.5508,67.58,10000.0
2018-09-21 11:45:00,69.34,69.39,69.34,69.39,6909.0,67.58,67.6287,67.58,67.6287,6909.0
2018-09-21 11:50:00,69.39,69.42,69.38,69.42,5751.0,67.6287,67.658,67.619,67.658,5751.0
2018-09-21 11:55:00,69.42,69.51,69.42,69.51,11881.0,67.658,67.7457,67.658,67.7457,11881.0
2018-09-21 12:00:00,69.51,69.64,69.51,69.54,81283.0,67.7457,67.8724,67.7457,67.7749,81283.0
2018-09-21 12:05:00,69.54,69.54,69.45,69.5,9161.0,67.7749,67.7749,67.6872,67.7359,9161.0
2018-09-21 12:10:00,69.5,69.56,69.5,69.55,7066.0,67.7359,67.7944,67.7359,67.7847,7066.0
2018-09-21 12:15:00,69.55,69.56,69.51,69.51,19392.0,67.7847,67.7944,67.7457,67.7457,19392.0
2018-09-21 12:20:00,69.52,69.53,69.49,69.5,56660.0,67.7554,67.7652,67.7262,67.7359,56660.0
2018-09-21 12:25:00,69.5,69.58,69.5,69.51,10614.0,67.7359,67.8139,67.7359,67.7457,10614.0
2018-09-21 12:30:00,69.52,69.52,69.47,69.49,11767.0,67.7554,67.7554,67.7067,67.7262,11767.0
2018-09-21 12:35:00,69.48,69.48,69.37,69.38,5876.0,67.7164,67.7164,67.6092,67.619,5876.0
2018-09-21 12:40:00,69.39,69.39,69.33,69.34,25582.0,67.6287,67.6287,67.5703,67.58,25582.0
2018-09-21 12:45:00,69.34,69.35,69.32,69.32,9715.0,67.58,67.5897,67.5605,67.5605,9715.0
2018-09-21 12:50:00,69.33,69.39,69.33,69.36,10786.0,67.5703,67.6287,67.5703,67.5995,10786.0
2018-09-21 12:55:00,69.36,69.37,69.33,69.35,4806.0,67.5995,67.6092,67.5703,67.5897,4806.0
2018-09-21 13:00:00,69.34,69.4,69.33,69.36,18489.0,67.58,67.6385,67.5703,67.5995,18489.0
2018-09-21 13:05:00,69.36,69.38,69.33,69.34,8141.0,67.5995,67.619,67.5703,67.58,8141.0
2018-09-21 13:10:00,69.34,69.35,69.33,69.34,7837.0,67.58,67.5897,67.5703,67.58,7837.0
2018-09-21 13:15:00,69.34,69.43,69.33,69.43,11243.0,67.58,67.6677,67.5703,67.6677,11243.0
2018-09-21 13:20:00,69.43,69.44,69.39,69.39,12028.0,67.6677,67.6775,67.6287,67.6287,12028.0
2018-09-21 13:25:00,69.38,69.42,69.38,69.4,8181.0,67.619,67.658,67.619,67.6385,8181.0
2018-09-21 13:30:00,69.4,69.42,69.36,69.36,13260.0,67.6385,67.658,67.5995,67.5995,13260.0
2018-09-21 13:35:00,69.36,69.44,69.35,69.43,41882.0,67.5995,67.6775,67.5897,67.6677,41882.0
2018-09-21 13:40:00,69.43,69.43,69.41,69.43,10703.0,67.6677,67.6677,67.6482,67.6677,10703.0
2018-09-21 13:45:00,69.43,69.44,69.42,69.43,15729.0,67.6677,67.6775,67.658,67.6677,15729.0
2018-09-21 13:50:00,69.43,69.45,69.26,69.29,88115.0,67.6677,67.6872,67.502,67.5313,88115.0
2018-09-21 13:55:00,69.29,69.33,69.25,69.26,40992.0,67.5313,67.5703,67.4923,67.502,40992.0
2018-09-21 14:00:00,69.26,69.26,69.23,69.24,23764.0,67.502,67.502,67.4728,67.4825,23764.0
2018-09-21 14:05:00,69.22,69.27,69.22,69.22,14176.0,67.463,67.5118,67.463,67.463,14176.0
2018-09-21 14:10:00,69.22,69.23,69.17,69.19,28942.0,67.463,67.4728,67.4143,67.4338,28942.0
2018-09-21 14:15:00,69.19,69.21,69.18,69.19,13641.0,67.4338,67.4533,67.4241,67.4338,13641.0
2018-09-21 14:20:00,69.19,69.23,69.19,69.22,8960.0,67.4338,67.4728,67.4338,67.463,8960.0
2018-09-21 14:25:00,69.22,69.23,69.17,69.17,8132.0,67.463,67.4728,67.4143,67.4143,8132.0
2018-09-21 14:30:00,69.18,69.2,69.17,69.19,7913.0,67.4241,67.4436,67.4143,67.4338,7913.0
2018-09-21 14:35:00,69.19,69.21,69.19,69.2,6556.0,67.4338,67.4533,67.4338,67.4436,6556.0
2018-09-21 14:40:00,69.19,69.2,69.04,69.07,15940.0,67.4338,67.4436,67.2876,67.3169,15940.0
2018-09-21 14:45:00,69.08,69.09,69.04,69.04,11909.0,67.3266,67.3363,67.2876,67.2876,11909.0
2018-09-21 14:50:00,69.04,69.09,69.03,69.09,37538.0,67.2876,67.3363,67.2779,67.3363,37538.0
2018-09-21 14:55:00,69.08,69.09,69.01,69.01,15382.0,67.3266,67.3363,67.2584,67.2584,15382.0
2018-09-21 15:00:00,69.01,69.06,68.99,69.04,13628.0,67.2584,67.3071,67.2389,67.2876,13628.0
2018-09-21 15:05:00,69.05,69.07,69.04,69.07,8048.0,67.2974,67.3169,67.2876,67.3169,8048.0
2018-09-21 15:10:00,69.07,69.15,69.06,69.11,39961.0,67.3169,67.3948,67.3071,67.3558,39961.0
2018-09-21 15:15:00,69.11,69.13,69.04,69.04,23682.0,67.3558,67.3753,67.2876,67.2876,23682.0
2018-09-21 15:20:00,69.03,69.12,69.02,69.08,8133.0,67.2779,67.3656,67.2681,67.3266,8133.0
2018-09-21 15:25:00,69.08,69.14,69.08,69.11,28070.0,67.3266,67.3851,67.3266,67.3558,28070.0
2018-09-21 15:30:00,69.1,69.14,69.09,69.11,6671.0,67.3461,67.3851,67.3363,67.3558,6671.0
2018-09-21 15:35:00,69.11,69.11,68.97,68.98,23838.0,67.3558,67.3558,67.2194,67.2291,23838.0
2018-09-21 15:40:00,68.99,68.99,68.85,68.95,35970.0,67.2389,67.2389,67.1024,67.1999,35970.0
2018-09-21 15:45:00,68.97,69.03,68.96,69.01,21473.0,67.2194,67.2779,67.2096,67.2584,21473.0
2018-09-21 15:50:00,69.0,69.16,69.0,69.11,97032.0,67.2486,67.4046,67.2486,67.3558,97032.0
2018-09-21 15:55:00,69.11,69.11,68.95,68.95,143112.0,67.3558,67.3558,67.1999,67.1999,143112.0
2018-09-24 09:30:00,68.58,68.8,68.38,68.54,53124.0,66.8393,67.0537,66.6444,66.8003,53124.0
2018-09-24 09:35:00,68.61,68.76,68.55,68.61,19123.0,66.8685,67.0147,66.8101,66.8685,19123.0
2018-09-24 09:40:00,68.61,68.72,68.59,68.7,15904.0,66.8685,66.9757,66.849,66.9562,15904.0
2018-09-24 09:45:00,68.68,69.01,68.68,68.84,36841.0,66.9368,67.2584,66.9368,67.0927,36841.0
2018-09-24 09:50:00,68.86,68.93,68.79,68.9,15753.0,67.1122,67.1804,67.044,67.1512,15753.0
2018-09-24 09:55:00,68.94,69.03,68.85,68.9,87375.0,67.1902,67.2779,67.1024,67.1512,87375.0
2018-09-24 10:00:00,68.89,69.04,68.87,68.98,43908.0,67.1414,67.2876,67.1219,67.2291,43908.0
2018-09-24 10:05:00,68.99,69.06,68.96,69.04,24236.0,67.2389,67.3071,67.2096,67.2876,24236.0
2018-09-24 10:10:00,69.03,69.21,69.02,69.21,18263.0,67.2779,67.4533,67.2681,67.4533,18263.0
2018-09-24 10:15:00,69.22,69.22,69.09,69.1,15478.0,67.463,67.463,67.3363,67.3461,15478.0
2018-09-24 10:20:00,69.11,69.11,69.02,69.05,11430.0,67.3558,67.3558,67.2681,67.2974,11430.0
2018-09-24 10:25:00,69.04,69.06,68.96,69.04,14637.0,67.2876,67.3071,67.2096,67.2876,14637.0
2018-09-24 10:30:00,69.06,69.22,69.06,69.19,17382.0,67.3071,67.463,67.3071,67.4338,17382.0
2018-09-24 10:35:00,69.19,69.2,69.05,69.08,12323.0,67.4338,67.4436,67.2974,67.3266,12323.0
2018-09-24 10:40:00,69.07,69.09,68.93,68.93,24428.0,67.3169,67.3363,67.1804,67.1804,24428.0
2018-09-24 10:45:00,68.94,69.02,68.93,69.02,18646.0,67.1902,67.2681,67.1804,67.2681,18646.0
2018-09-24 10:50:00,69.03,69.11,69.02,69.05,12365.0,67.2779,67.3558,67.2681,67.2974,12365.0
2018-09-24 10:55:00,69.03,69.1,69.01,69.04,8320.0,67.2779,67.3461,67.2584,67.2876,8320.0
2018-09-24 11:00:00,69.05,69.09,68.97,68.97,8342.0,67.2974,67.3363,67.2194,67.2194,8342.0
2018-09-24 11:05:00,68.97,68.97,68.9,68.9,14116.0,67.2194,67.2194,67.1512,67.1512,14116.0
2018-09-24 11:10:00,68.89,68.99,68.87,68.96,49452.0,67.1414,67.2389,67.1219,67.2096,49452.0
2018-09-24 11:15:00,68.96,68.99,68.88,68.89,71782.0,67.2096,67.2389,67.1317,67.1414,71782.0
2018-09-24 11:20:00,68.9,69.12,68.87,69.09,31524.0,67.1512,67.3656,67.1219,67.3363,31524.0
2018-09-24 11:25:00,69.06,69.11,68.98,68.98,20481.0,67.3071,67.3558,67.2291,67.2291,20481.0
2018-09-24 11:30:00,68.99,69.0,68.94,68.97,7455.0,67.2389,67.2486,67.1902,67.2194,7455.0
2018-09-24 11:35:00,68.96,69.0,68.95,68.97,10946.0,67.2096,67.2486,67.1999,67.2194,10946.0
2018-09-24 11:40:00,68.96,68.98,68.95,68.97,116441.0,67.2096,67.2291,67.1999,67.2194,116441.0
2018-09-24 11:45:00,68.96,68.96,68.76,68.76,39509.0,67.2096,67.2096,67.0147,67.0147,39509.0
2018-09-24 11:50:00,68.76,68.82,68.73,68.75,17489.0,67.0147,67.0732,66.9855,67.005,17489.0
2018-09-24 11:55:00,68.73,68.75,68.63,68.64,16352.0,66.9855,67.005,66.888,66.8978,16352.0
2018-09-24 12:00:00,68.65,68.67,68.62,68.63,9256.0,66.9075,66.927,66.8783,66.888,9256.0
2018-09-24 12:05:00,68.62,68.63,68.52,68.56,21746.0,66.8783,66.888,66.7808,66.8198,21746.0
2018-09-24 12:10:00,68.56,68.58,68.5,68.5,8935.0,66.8198,66.8393,66.7613,66.7613,8935.0
2018-09-24 12:15:00,68.5,68.58,68.5,68.56,4751.0,66.7613,66.8393,66.7613,66.8198,4751.0
2018-09-24 12:20:00,68.56,68.57,68.5,68.56,14425.0,66.8198,66.8295,66.7613,66.8198,14425.0
2018-09-24 12:25:00,68.56,68.66,68.55,68.64,17752.0,66.8198,66.9173,66.8101,66.8978,17752.0
2018-09-24 12:30:00,68.64,68.71,68.63,68.69,11174.0,66.8978,66.966,66.888,66.9465,11174.0
2018-09-24 12:35:00,68.68,68.68,68.63,68.64,6176.0,66.9368,66.9368,66.888,66.8978,6176.0
2018-09-24 12:40:00,68.65,68.68,68.63,68.64,13046.0,66.9075,66.9368,66.888,66.8978,13046.0
2018-09-24 12:45:00,68.64,68.65,68.62,68.63,4027.0,66.8978,66.9075,66.8783,66.888,4027.0
2018-09-24 12:50:00,68.63,68.64,68.62,68.62,6146.0,66.888,66.8978,66.8783,66.8783,6146.0
2018-09-24 12:55:00,68.62,68.62,68.55,68.6,41532.0,66.8783,66.8783,66.8101,66.8588,41532.0
2018-09-24 13:00:00,68.58,68.62,68.57,68.58,6817.0,66.8393,66.8783,66.8295,66.8393,6817.0
2018-09-24 13:05:00,68.58,68.63,68.57,68.59,28319.0,66.8393,66.888,66.8295,66.849,28319.0
2018-09-24 13:10:00,68.6,68.6,68.42,68.45,4458.0,66.8588,66.8588,66.6834,66.7126,4458.0
2018-09-24 13:15:00,68.44,68.45,68.41,68.42,10546.0,66.7028,66.7126,66.6736,66.6834,10546.0
2018-09-24 13:20:00,68.42,68.48,68.41,68.47,11707.0,66.6834,66.7418,66.6736,66.7321,11707.0
2018-09-24 13:25:00,68.46,68.46,68.41,68.43,2900.0,66.7223,66.7223,66.6736,66.6931,2900.0
2018-09-24 13:30:00,68.43,68.46,68.42,68.46,3208.0,66.6931,66.7223,66.6834,66.7223,3208.0
2018-09-24 13:35:00,68.49,68.5,68.42,68.42,7167.0,66.7516,66.7613,66.6834,66.6834,7167.0
2018-09-24 13:40:00,68.44,68.45,68.41,68.43,10400.0,66.7028,66.7126,66.6736,66.6931,10400.0
2018-09-24 13:45:00,68.45,68.45,68.42,68.42,5400.0,66.7126,66.7126,66.6834,66.6834,5400.0
2018-09-24 13:50:00,68.43,68.49,68.42,68.45,13590.0,66.6931,66.7516,66.6834,66.7126,13590.0
2018-09-24 13:55:00,68.44,68.53,68.44,68.52,14725.0,66.7028,66.7906,66.7028,66.7808,14725.0
2018-09-24 14:00:00,68.52,68.56,68.51,68.53,12522.0,66.7808,66.8198,66.7711,66.7906,12522.0
2018-09-24 14:05:00,68.54,68.57,68.53,68.53,9025.0,66.8003,66.8295,66.7906,66.7906,9025.0
2018-09-24 14:10:00,68.53,68.59,68.52,68.59,5372.0,66.7906,66.849,66.7808,66.849,5372.0
2018-09-24 14:15:00,68.58,68.59,68.49,68.52,68284.0,66.8393,66.849,66.7516,66.7808,68284.0
2018-09-24 14:20:00,68.53,68.53,68.48,68.51,10940.0,66.7906,66.7906,66.7418,66.7711,10940.0
2018-09-24 14:25:00,68.5,68.55,68.5,68.52,6707.0,66.7613,66.8101,66.7613,66.7808,6707.0
2018-09-24 14:30:00,68.53,68.59,68.53,68.57,11000.0,66.7906,66.849,66.7906,66.8295,11000.0
2018-09-24 14:35:00,68.57,68.66,68.57,68.66,12237.0,66.8295,66.9173,66.8295,66.9173,12237.0
2018-09-24 14:40:00,68.66,68.68,68.65,68.67,7295.0,66.9173,66.9368,66.9075,66.927,7295.0
2018-09-24 14:45:00,68.68,68.74,68.68,68.73,9144.0,66.9368,66.9952,66.9368,66.9855,9144.0
2018-09-24 14:50:00,68.72,68.78,68.72,68.78,7051.0,66.9757,67.0342,66.9757,67.0342,7051.0
2018-09-24 14:55:00,68.77,68.78,68.72,68.73,26871.0,67.0245,67.0342,66.9757,66.9855,26871.0
2018-09-24 15:00:00,68.73,68.73,68.66,68.71,30286.0,66.9855,66.9855,66.9173,66.966,30286.0
2018-09-24 15:05:00,68.71,68.75,68.7,68.72,22504.0,66.966,67.005,66.9562,66.9757,22504.0
2018-09-24 15:10:00,68.72,68.73,68.7,68.71,9849.0,66.9757,66.9855,66.9562,66.966,9849.0
2018-09-24 15:15:00,68.72,68.78,68.72,68.77,20693.0,66.9757,67.0342,66.9757,67.0245,20693.0
2018-09-24 15:20:00,68.77,68.8,68.75,68.8,19639.0,67.0245,67.0537,67.005,67.0537,19639.0
2018-09-24 15:25:00,68.8,68.82,68.79,68.8,14170.0,67.0537,67.0732,67.044,67.0537,14170.0
2018-09-24 15:30:00,68.8,68.84,68.77,68.79,15537.0,67.0537,67.0927,67.0245,67.044,15537.0
2018-09-24 15:35:00,68.78,68.82,68.78,68.81,19170.0,67.0342,67.0732,67.0342,67.0635,19170.0
2018-09-24 15:40:00,68.81,68.86,68.79,68.83,25895.0,67.0635,67.1122,67.044,67.0829,25895.0
2018-09-24 15:45:00,68.83,68.83,68.77,68.79,24975.0,67.0829,67.0829,67.0245,67.044,24975.0
2018-09-24 15:50:00,68.78,68.8,68.7,68.77,73437.0,67.0342,67.0537,66.9562,67.0245,73437.0
2018-09-24 15:55:00,68.77,68.85,68.76,68.8,221840.0,67.0245,67.1024,67.0147,67.0537,221840.0
2018-09-25 09:30:00,69.38,69.38,68.44,68.87,59705.0,67.619,67.619,66.7028,67.1219,59705.0
2018-09-25 09:35:00,68.94,68.94,68.57,68.58,19808.0,67.1902,67.1902,66.8295,66.8393,19808.0
2018-09-25 09:40:00,68.54,68.67,68.47,68.6,18527.0,66.8003,66.927,66.7321,66.8588,18527.0
2018-09-25 09:45:00,68.6,68.69,68.48,68.58,22825.0,66.8588,66.9465,66.7418,66.8393,22825.0
2018-09-25 09:50:00,68.59,68.77,68.53,68.77,27600.0,66.849,67.0245,66.7906,67.0245,27600.0
2018-09-25 09:55:00,68.73,68.8,68.65,68.67,25984.0,66.9855,67.0537,66.9075,66.927,25984.0
2018-09-25 10:00:00,68.66,68.8,68.61,68.72,28567.0,66.9173,67.0537,66.8685,66.9757,28567.0
2018-09-25 10:05:00,68.72,68.78,68.69,68.7,10741.0,66.9757,67.0342,66.9465,66.9562,10741.0
2018-09-25 10:10:00,68.69,68.84,68.54,68.75,32931.0,66.9465,67.0927,66.8003,67.005,32931.0
2018-09-25 10:15:00,68.75,68.89,68.7,68.89,23903.0,67.005,67.1414,66.9562,67.1414,23903.0
2018-09-25 10:20:00,68.84,68.84,68.76,68.76,13256.0,67.0927,67.0927,67.0147,67.0147,13256.0
2018-09-25 10:25:00,68.77,68.89,68.74,68.89,12022.0,67.0245,67.1414,66.9952,67.1414,12022.0
2018-09-25 10:30:00,68.89,68.89,68.76,68.85,14499.0,67.1414,67.1414,67.0147,67.1024,14499.0
2018-09-25 10:35:00,68.85,68.99,68.85,68.87,32762.0,67.1024,67.2389,67.1024,67.1219,32762.0
2018-09-25 10:40:00,68.86,69.0,68.78,68.84,26910.0,67.1122,67.2486,67.0342,67.0927,26910.0
2018-09-25 10:45:00,68.83,68.85,68.76,68.8,9776.0,67.0829,67.1024,67.0147,67.0537,9776.0
2018-09-25 10:50:00,68.82,68.82,68.68,68.7,11925.0,67.0732,67.0732,66.9368,66.9562,11925.0
2018-09-25 10:55:00,68.7,68.72,68.59,68.66,9704.0,66.9562,66.9757,66.849,66.9173,9704.0
2018-09-25 11:00:00,68.63,68.75,68.63,68.74,17600.0,66.888,67.005,66.888,66.9952,17600.0
2018-09-25 11:05:00,68.73,68.89,68.73,68.89,7830.0,66.9855,67.1414,66.9855,67.1414,7830.0
2018-09-25 11:10:00,68.89,68.96,68.88,68.89,9510.0,67.1414,67.2096,67.1317,67.1414,9510.0
2018-09-25 11:15:00,68.88,68.98,68.85,68.94,7600.0,67.1317,67.2291,67.1024,67.1902,7600.0
2018-09-25 11:20:00,68.94,69.01,68.91,69.0,7000.0,67.1902,67.2584,67.1609,67.2486,7000.0
2018-09-25 11:25:00,69.0,69.09,68.97,69.07,7689.0,67.2486,67.3363,67.2194,67.3169,7689.0
2018-09-25 11:30:00,69.08,69.17,69.07,69.13,12824.0,67.3266,67.4143,67.3169,67.3753,12824.0
2018-09-25 11:35:00,69.13,69.17,69.11,69.14,12223.0,67.3753,67.4143,67.3558,67.3851,12223.0
2018-09-25 11:40:00,69.14,69.19,69.12,69.14,20442.0,67.3851,67.4338,67.3656,67.3851,20442.0
2018-09-25 11:45:00,69.14,69.21,69.14,69.19,8081.0,67.3851,67.4533,67.3851,67.4338,8081.0
2018-09-25 11:50:00,69.19,69.27,69.17,69.22,19793.0,67.4338,67.5118,67.4143,67.463,19793.0
2018-09-25 11:55:00,69.22,69.25,69.19,69.25,11553.0,67.463,67.4923,67.4338,67.4923,11553.0
2018-09-25 12:00:00,69.25,69.29,69.22,69.25,17858.0,67.4923,67.5313,67.463,67.4923,17858.0
2018-09-25 12:05:00,69.25,69.25,69.1,69.1,9008.0,67.4923,67.4923,67.3461,67.3461,9008.0
2018-09-25 12:10:00,69.1,69.1,69.01,69.01,10026.0,67.3461,67.3461,67.2584,67.2584,10026.0
2018-09-25 12:15:00,69.01,69.14,68.94,69.14,17493.0,67.2584,67.3851,67.1902,67.3851,17493.0
2018-09-25 12:20:00,69.14,69.3,69.14,69.23,37349.0,67.3851,67.541,67.3851,67.4728,37349.0
2018-09-25 12:25:00,69.22,69.22,69.11,69.11,4260.0,67.463,67.463,67.3558,67.3558,4260.0
2018-09-25 12:30:00,69.11,69.17,69.11,69.15,4115.0,67.3558,67.4143,67.3558,67.3948,4115.0
2018-09-25 12:35:00,69.16,69.22,69.15,69.2,7100.0,67.4046,67.463,67.3948,67.4436,7100.0
2018-09-25 12:40:00,69.18,69.18,69.09,69.09,3125.0,67.4241,67.4241,67.3363,67.3363,3125.0
2018-09-25 12:45:00,69.08,69.1,69.02,69.03,7926.0,67.3266,67.3461,67.2681,67.2779,7926.0
2018-09-25 12:50:00,69.03,69.07,69.01,69.03,12118.0,67.2779,67.3169,67.2584,67.2779,12118.0
2018-09-25 12:55:00,69.03,69.06,69.03,69.06,1784.0,67.2779,67.3071,67.2779,67.3071,1784.0
2018-09-25 13:00:00,69.05,69.05,68.99,69.02,3500.0,67.2974,67.2974,67.2389,67.2681,3500.0
2018-09-25 13:05:00,69.03,69.04,68.97,68.98,54901.0,67.2779,67.2876,67.2194,67.2291,54901.0
2018-09-25 13:10:00,68.97,68.98,68.93,68.97,5600.0,67.2194,67.2291,67.1804,67.2194,5600.0
2018-09-25 13:15:00,68.95,69.19,68.94,69.19,57231.0,67.1999,67.4338,67.1902,67.4338,57231.0
2018-09-25 13:20:00,69.18,69.18,69.07,69.12,13639.0,67.4241,67.4241,67.3169,67.3656,13639.0
2018-09-25 13:25:00,69.12,69.13,69.11,69.13,3707.0,67.3656,67.3753,67.3558,67.3753,3707.0
2018-09-25 13:30:00,69.12,69.13,69.07,69.12,5167.0,67.3656,67.3753,67.3169,67.3656,5167.0
2018-09-25 13:35:00,69.12,69.14,69.1,69.14,3682.0,67.3656,67.3851,67.3461,67.3851,3682.0
2018-09-25 13:40:00,69.13,69.13,69.03,69.05,4978.0,67.3753,67.3753,67.2779,67.2974,4978.0
2018-09-25 13:45:00,69.04,69.16,69.03,69.15,12270.0,67.2876,67.4046,67.2779,67.3948,12270.0
2018-09-25 13:50:00,69.15,69.16,69.14,69.15,9047.0,67.3948,67.4046,67.3851,67.3948,9047.0
2018-09-25 13:55:00,69.16,69.18,69.15,69.16,4400.0,67.4046,67.4241,67.3948,67.4046,4400.0
2018-09-25 14:00:00,69.18,69.29,69.14,69.28,18548.0,67.4241,67.5313,67.3851,67.5215,18548.0
2018-09-25 14:05:00,69.3,69.3,69.28,69.3,12408.0,67.541,67.541,67.5215,67.541,12408.0
2018-09-25 14:10:00,69.3,69.35,69.3,69.34,12297.0,67.541,67.5897,67.541,67.58,12297.0
2018-09-25 14:15:00,69.33,69.36,69.32,69.36,8212.0,67.5703,67.5995,67.5605,67.5995,8212.0
2018-09-25 14:20:00,69.35,69.35,69.32,69.32,12042.0,67.5897,67.5897,67.5605,67.5605,12042.0
2018-09-25 14:25:00,69.32,69.34,69.32,69.33,8698.0,67.5605,67.58,67.5605,67.5703,8698.0
2018-09-25 14:30:00,69.33,69.38,69.32,69.37,14027.0,67.5703,67.619,67.5605,67.6092,14027.0
2018-09-25 14:35:00,69.37,69.38,69.37,69.38,13271.0,67.6092,67.619,67.6092,67.619,13271.0
2018-09-25 14:40:00,69.37,69.38,69.37,69.37,10093.0,67.6092,67.619,67.6092,67.6092,10093.0
2018-09-25 14:45:00,69.37,69.4,69.33,69.4,32953.0,67.6092,67.6385,67.5703,67.6385,32953.0
2018-09-25 14:50:00,69.41,69.41,69.35,69.37,18812.0,67.6482,67.6482,67.5897,67.6092,18812.0
2018-09-25 14:55:00,69.39,69.39,69.37,69.38,9700.0,67.6287,67.6287,67.6092,67.619,9700.0
2018-09-25 15:00:00,69.38,69.39,69.31,69.34,26714.0,67.619,67.6287,67.5508,67.58,26714.0
2018-09-25 15:05:00,69.34,69.35,69.32,69.35,15036.0,67.58,67.5897,67.5605,67.5897,15036.0
2018-09-25 15:10:00,69.34,69.35,69.32,69.32,14688.0,67.58,67.5897,67.5605,67.5605,14688.0
2018-09-25 15:15:00,69.32,69.36,69.32,69.36,34144.0,67.5605,67.5995,67.5605,67.5995,34144.0
2018-09-25 15:20:00,69.35,69.39,69.35,69.37,12559.0,67.5897,67.6287,67.5897,67.6092,12559.0
2018-09-25 15:25:00,69.37,69.42,69.37,69.39,15143.0,67.6092,67.658,67.6092,67.6287,15143.0
2018-09-25 15:30:00,69.39,69.41,69.37,69.38,24050.0,67.6287,67.6482,67.6092,67.619,24050.0
2018-09-25 15:35:00,69.38,69.4,69.35,69.38,60947.0,67.619,67.6385,67.5897,67.619,60947.0
2018-09-25 15:40:00,69.38,69.39,69.36,69.37,74999.0,67.619,67.6287,67.5995,67.6092,74999.0
2018-09-25 15:45:00,69.37,69.38,69.37,69.37,63236.0,67.6092,67.619,67.6092,67.6092,63236.0
2018-09-25 15:50:00,69.37,69.39,69.36,69.39,163835.0,67.6092,67.6287,67.5995,67.6287,163835.0
2018-09-25 15:55:00,69.38,69.38,69.28,69.32,345407.0,67.619,67.619,67.5215,67.5605,345407.0
2018-09-26 09:30:00,69.34,69.36,69.13,69.26,26229.0,67.58,67.5995,67.3753,67.502,26229.0
2018-09-26 09:35:00,69.27,69.27,69.03,69.07,9665.0,67.5118,67.5118,67.2779,67.3169,9665.0
2018-09-26 09:40:00,69.1,69.15,69.0,69.06,9748.0,67.3461,67.3948,67.2486,67.3071,9748.0
2018-09-26 09:45:00,69.1,69.11,68.93,68.93,14442.0,67.3461,67.3558,67.1804,67.1804,14442.0
2018-09-26 09:50:00,68.94,69.22,68.94,69.22,16291.0,67.1902,67.463,67.1902,67.463,16291.0
2018-09-26 09:55:00,69.2,69.33,69.2,69.32,41035.0,67.4436,67.5703,67.4436,67.5605,41035.0
2018-09-26 10:00:00,69.3,69.3,69.16,69.25,26120.0,67.541,67.541,67.4046,67.4923,26120.0
2018-09-26 10:05:00,69.25,69.29,69.25,69.28,17600.0,67.4923,67.5313,67.4923,67.5215,17600.0
2018-09-26 10:10:00,69.28,69.32,69.26,69.27,22189.0,67.5215,67.5605,67.502,67.5118,22189.0
2018-09-26 10:15:00,69.28,69.29,69.25,69.25,38439.0,67.5215,67.5313,67.4923,67.4923,38439.0
2018-09-26 10:20:00,69.25,69.25,69.01,69.06,29644.0,67.4923,67.4923,67.2584,67.3071,29644.0
2018-09-26 10:25:00,69.07,69.2,69.07,69.09,10179.0,67.3169,67.4436,67.3169,67.3363,10179.0
2018-09-26 10:30:00,69.1,69.15,69.05,69.05,9535.0,67.3461,67.3948,67.2974,67.2974,9535.0
2018-09-26 10:35:00,69.07,69.09,69.05,69.07,9936.0,67.3169,67.3363,67.2974,67.3169,9936.0
2018-09-26 10:40:00,69.08,69.08,68.99,69.0,16444.0,67.3266,67.3266,67.2389,67.2486,16444.0
2018-09-26 10:45:00,69.0,69.06,68.97,68.97,13787.0,67.2486,67.3071,67.2194,67.2194,13787.0
2018-09-26 10:50:00,68.97,69.0,68.92,68.96,8844.0,67.2194,67.2486,67.1707,67.2096,8844.0
2018-09-26 10:55:00,68.96,68.98,68.93,68.96,12243.0,67.2096,67.2291,67.1804,67.2096,12243.0
2018-09-26 11:00:00,68.95,68.96,68.89,68.93,17821.0,67.1999,67.2096,67.1414,67.1804,17821.0
2018-09-26 11:05:00,68.94,68.96,68.86,68.89,24092.0,67.1902,67.2096,67.1122,67.1414,24092.0
2018-09-26 11:10:00,68.89,68.9,68.86,68.89,5804.0,67.1414,67.1512,67.1122,67.1414,5804.0
2018-09-26 11:15:00,68.89,68.92,68.87,68.9,12238.0,67.1414,67.1707,67.1219,67.1512,12238.0
2018-09-26 11:20:00,68.9,68.91,68.87,68.89,8380.0,67.1512,67.1609,67.1219,67.1414,8380.0
2018-09-26 11:25:00,68.88,68.93,68.87,68.92,7986.0,67.1317,67.1804,67.1219,67.1707,7986.0
2018-09-26 11:30:00,68.93,68.93,68.9,68.91,6928.0,67.1804,67.1804,67.1512,67.1609,6928.0
2018-09-26 11:35:00,68.91,68.93,68.87,68.88,10302.0,67.1609,67.1804,67.1219,67.1317,10302.0
2018-09-26 11:40:00,68.88,68.89,68.86,68.88,4546.0,67.1317,67.1414,67.1122,67.1317,4546.0
2018-09-26 11:45:00,68.88,68.88,68.81,68.81,9771.0,67.1317,67.1317,67.0635,67.0635,9771.0
2018-09-26 11:50:00,68.81,68.81,68.77,68.81,10740.0,67.0635,67.0635,67.0245,67.0635,10740.0
2018-09-26 11:55:00,68.81,68.81,68.69,68.69,8574.0,67.0635,67.0635,66.9465,66.9465,8574.0
2018-09-26 12:00:00,68.68,68.68,68.64,68.64,44704.0,66.9368,66.9368,66.8978,66.8978,44704.0
2018-09-26 12:05:00,68.64,68.69,68.61,68.63,17206.0,66.8978,66.9465,66.8685,66.888,17206.0
2018-09-26 12:10:00,68.64,68.64,68.57,68.57,5688.0,66.8978,66.8978,66.8295,66.8295,5688.0
2018-09-26 12:15:00,68.57,68.65,68.57,68.65,12600.0,66.8295,66.9075,66.8295,66.9075,12600.0
2018-09-26 12:20:00,68.65,68.78,68.65,68.77,9326.0,66.9075,67.0342,66.9075,67.0245,9326.0
2018-09-26 12:25:00,68.78,68.79,68.73,68.75,8178.0,67.0342,67.044,66.9855,67.005,8178.0
2018-09-26 12:30:00,68.76,68.82,68.75,68.78,10250.0,67.0147,67.0732,67.005,67.0342,10250.0
2018-09-26 12:35:00,68.78,68.87,68.78,68.85,14590.0,67.0342,67.1219,67.0342,67.1024,14590.0
2018-09-26 12:40:00,68.85,68.86,68.75,68.82,13274.0,67.1024,67.1122,67.005,67.0732,13274.0
2018-09-26 12:45:00,68.82,68.88,68.82,68.86,8961.0,67.0732,67.1317,67.0732,67.1122,8961.0
2018-09-26 12:50:00,68.86,68.89,68.86,68.88,5132.0,67.1122,67.1414,67.1122,67.1317,5132.0
2018-09-26 12:55:00,68.89,68.9,68.87,68.88,10953.0,67.1414,67.1512,67.1219,67.1317,10953.0
2018-09-26 13:00:00,68.88,68.92,68.87,68.89,13706.0,67.1317,67.1707,67.1219,67.1414,13706.0
2018-09-26 13:05:00,68.89,68.9,68.87,68.89,6585.0,67.1414,67.1512,67.1219,67.1414,6585.0
2018-09-26 13:10:00,68.9,68.9,68.87,68.88,4730.0,67.1512,67.1512,67.1219,67.1317,4730.0
2018-09-26 13:15:00,68.88,68.89,68.86,68.89,16375.0,67.1317,67.1414,67.1122,67.1414,16375.0
2018-09-26 13:20:00,68.88,68.89,68.87,68.88,9530.0,67.1317,67.1414,67.1219,67.1317,9530.0
2018-09-26 13:25:00,68.88,68.9,68.86,68.86,28061.0,67.1317,67.1512,67.1122,67.1122,28061.0
2018-09-26 13:30:00,68.87,68.93,68.87,68.91,32892.0,67.1219,67.1804,67.1219,67.1609,32892.0
2018-09-26 13:35:00,68.91,69.0,68.9,68.91,24977.0,67.1609,67.2486,67.1512,67.1609,24977.0
2018-09-26 13:40:00,68.91,68.92,68.87,68.88,32485.0,67.1609,67.1707,67.1219,67.1317,32485.0
2018-09-26 13:45:00,68.89,68.92,68.89,68.9,5212.0,67.1414,67.1707,67.1414,67.1512,5212.0
2018-09-26 13:50:00,68.9,69.07,68.87,69.07,20756.0,67.1512,67.3169,67.1219,67.3169,20756.0
2018-09-26 13:55:00,69.08,69.1,69.01,69.01,8821.0,67.3266,67.3461,67.2584,67.2584,8821.0
2018-09-26 14:00:00,69.01,69.2,69.01,69.04,35562.0,67.2584,67.4436,67.2584,67.2876,35562.0
2018-09-26 14:05:00,69.02,69.03,68.87,68.88,19154.0,67.2681,67.2779,67.1219,67.1317,19154.0
2018-09-26 14:10:00,68.88,68.92,68.87,68.88,11888.0,67.1317,67.1707,67.1219,67.1317,11888.0
2018-09-26 14:15:00,68.89,69.0,68.89,68.92,24130.0,67.1414,67.2486,67.1414,67.1707,24130.0
2018-09-26 14:20:00,68.93,68.93,68.87,68.89,30557.0,67.1804,67.1804,67.1219,67.1414,30557.0
2018-09-26 14:25:00,68.88,68.93,68.87,68.9,17464.0,67.1317,67.1804,67.1219,67.1512,17464.0
2018-09-26 14:30:00,68.91,68.97,68.9,68.96,20434.0,67.1609,67.2194,67.1512,67.2096,20434.0
2018-09-26 14:35:00,68.96,68.98,68.89,68.97,16450.0,67.2096,67.2291,67.1414,67.2194,16450.0
2018-09-26 14:40:00,68.95,69.01,68.92,68.94,21788.0,67.1999,67.2584,67.1707,67.1902,21788.0
2018-09-26 14:45:00,68.93,68.93,68.87,68.91,11419.0,67.1804,67.1804,67.1219,67.1609,11419.0
2018-09-26 14:50:00,68.91,68.91,68.86,68.9,6501.0,67.1609,67.1609,67.1122,67.1512,6501.0
2018-09-26 14:55:00,68.9,68.96,68.9,68.93,13602.0,67.1512,67.2096,67.1512,67.1804,13602.0
2018-09-26 15:00:00,68.93,69.02,68.9,68.96,33935.0,67.1804,67.2681,67.1512,67.2096,33935.0
2018-09-26 15:05:00,68.96,68.96,68.88,68.89,29357.0,67.2096,67.2096,67.1317,67.1414,29357.0
2018-09-26 15:10:00,68.88,68.89,68.84,68.85,18488.0,67.1317,67.1414,67.0927,67.1024,18488.0
2018-09-26 15:15:00,68.84,68.97,68.84,68.93,26319.0,67.0927,67.2194,67.0927,67.1804,26319.0
2018-09-26 15:20:00,68.93,69.07,68.91,69.06,39987.0,67.1804,67.3169,67.1609,67.3071,39987.0
2018-09-26 15:25:00,69.04,69.1,69.0,69.02,16884.0,67.2876,67.3461,67.2486,67.2681,16884.0
2018-09-26 15:30:00,69.01,69.02,68.92,68.94,19729.0,67.2584,67.2681,67.1707,67.1902,19729.0
2018-09-26 15:35:00,68.94,68.96,68.87,68.93,37163.0,67.1902,67.2096,67.1219,67.1804,37163.0
2018-09-26 15:40:00,68.93,68.94,68.84,68.86,109735.0,67.1804,67.1902,67.0927,67.1122,109735.0
2018-09-26 15:45:00,68.86,68.89,68.62,68.65,90595.0,67.1122,67.1414,66.8783,66.9075,90595.0
2018-09-26 15:50:00,68.66,68.78,68.64,68.72,90243.0,66.9173,67.0342,66.8978,66.9757,90243.0
2018-09-26 15:55:00,68.72,68.74,68.62,68.67,175612.0,66.9757,66.9952,66.8783,66.927,175612.0
2018-09-27 09:30:00,68.96,69.1,68.75,68.83,42382.0,67.2096,67.3461,67.005,67.0829,42382.0
2018-09-27 09:35:00,68.88,69.21,68.84,69.14,25159.0,67.1317,67.4533,67.0927,67.3851,25159.0
2018-09-27 09:40:00,69.12,69.24,68.98,69.24,19131.0,67.3656,67.4825,67.2291,67.4825,19131.0
2018-09-27 09:45:00,69.25,69.3,69.08,69.17,37495.0,67.4923,67.541,67.3266,67.4143,37495.0
2018-09-27 09:50:00,69.16,69.23,69.09,69.21,41991.0,67.4046,67.4728,67.3363,67.4533,41991.0
2018-09-27 09:55:00,69.21,69.22,69.12,69.21,19321.0,67.4533,67.463,67.3656,67.4533,19321.0
2018-09-27 10:00:00,69.21,69.36,69.2,69.32,34969.0,67.4533,67.5995,67.4436,67.5605,34969.0
2018-09-27 10:05:00,69.32,69.42,69.31,69.4,23339.0,67.5605,67.658,67.5508,67.6385,23339.0
2018-09-27 10:10:00,69.4,69.5,69.33,69.46,50385.0,67.6385,67.7359,67.5703,67.697,50385.0
2018-09-27 10:15:00,69.46,69.62,69.44,69.6,30943.0,67.697,67.8529,67.6775,67.8334,30943.0
2018-09-27 10:20:00,69.6,69.6,69.45,69.49,13776.0,67.8334,67.8334,67.6872,67.7262,13776.0
2018-09-27 10:25:00,69.49,69.53,69.45,69.53,20419.0,67.7262,67.7652,67.6872,67.7652,20419.0
2018-09-27 10:30:00,69.54,69.54,69.49,69.51,9514.0,67.7749,67.7749,67.7262,67.7457,9514.0
2018-09-27 10:35:00,69.53,69.61,69.53,69.55,13376.0,67.7652,67.8431,67.7652,67.7847,13376.0
2018-09-27 10:40:00,69.56,69.71,69.55,69.69,32196.0,67.7944,67.9406,67.7847,67.9211,32196.0
2018-09-27 10:45:00,69.69,69.78,69.65,69.76,43691.0,67.9211,68.0088,67.8821,67.9893,43691.0
2018-09-27 10:50:00,69.76,69.81,69.71,69.78,58687.0,67.9893,68.0381,67.9406,68.0088,58687.0
2018-09-27 10:55:00,69.77,69.86,69.77,69.85,43314.0,67.9991,68.0868,67.9991,68.0771,43314.0
2018-09-27 11:00:00,69.86,69.91,69.75,69.78,104130.0,68.0868,68.1355,67.9796,68.0088,104130.0
2018-09-27 11:05:00,69.78,69.84,69.73,69.84,19883.0,68.0088,68.0673,67.9601,68.0673,19883.0
2018-09-27 11:10:00,69.84,69.84,69.74,69.76,23692.0,68.0673,68.0673,67.9698,67.9893,23692.0
2018-09-27 11:15:00,69.76,69.8,69.66,69.66,15596.0,67.9893,68.0283,67.8919,67.8919,15596.0
2018-09-27 11:20:00,69.68,69.79,69.68,69.77,14953.0,67.9114,68.0186,67.9114,67.9991,14953.0
2018-09-27 11:25:00,69.79,69.8,69.7,69.77,25881.0,68.0186,68.0283,67.9309,67.9991,25881.0
2018-09-27 11:30:00,69.76,69.78,69.68,69.7,16618.0,67.9893,68.0088,67.9114,67.9309,16618.0
2018-09-27 11:35:00,69.7,69.7,69.64,69.64,12886.0,67.9309,67.9309,67.8724,67.8724,12886.0
2018-09-27 11:40:00,69.64,69.65,69.61,69.65,17527.0,67.8724,67.8821,67.8431,67.8821,17527.0
2018-09-27 11:45:00,69.65,69.67,69.64,69.64,13902.0,67.8821,67.9016,67.8724,67.8724,13902.0
2018-09-27 11:50:00,69.64,69.65,69.5,69.56,34498.0,67.8724,67.8821,67.7359,67.7944,34498.0
2018-09-27 11:55:00,69.56,69.62,69.54,69.59,15351.0,67.7944,67.8529,67.7749,67.8237,15351.0
2018-09-27 12:00:00,69.6,69.6,69.46,69.53,72168.0,67.8334,67.8334,67.697,67.7652,72168.0
2018-09-27 12:05:00,69.54,69.6,69.54,69.59,18827.0,67.7749,67.8334,67.7749,67.8237,18827.0
2018-09-27 12:10:00,69.59,69.63,69.55,69.57,13262.0,67.8237,67.8626,67.7847,67.8042,13262.0
2018-09-27 12:15:00,69.57,69.6,69.55,69.59,28477.0,67.8042,67.8334,67.7847,67.8237,28477.0
2018-09-27 12:20:00,69.59,69.63,69.56,69.59,19298.0,67.8237,67.8626,67.7944,67.8237,19298.0
2018-09-27 12:25:00,69.59,69.65,69.56,69.6,14128.0,67.8237,67.8821,67.7944,67.8334,14128.0
2018-09-27 12:30:00,69.6,69.69,69.58,69.69,40862.0,67.8334,67.9211,67.8139,67.9211,40862.0
2018-09-27 12:35:00,69.69,69.78,69.68,69.68,71478.0,67.9211,68.0088,67.9114,67.9114,71478.0
2018-09-27 12:40:00,69.7,69.71,69.67,69.69,11611.0,67.9309,67.9406,67.9016,67.9211,11611.0
2018-09-27 12:45:00,69.68,69.79,69.68,69.75,24690.0,67.9114,68.0186,67.9114,67.9796,24690.0
2018-09-27 12:50:00,69.75,69.81,69.74,69.79,16494.0,67.9796,68.0381,67.9698,68.0186,16494.0
2018-09-27 12:55:00,69.79,69.81,69.75,69.8,11143.0,68.0186,68.0381,67.9796,68.0283,11143.0
2018-09-27 13:00:00,69.78,69.78,69.74,69.75,9408.0,68.0088,68.0088,67.9698,67.9796,9408.0
2018-09-27 13:05:00,69.75,69.76,69.72,69.75,20564.0,67.9796,67.9893,67.9504,67.9796,20564.0
2018-09-27 13:10:00,69.75,69.77,69.71,69.74,19358.0,67.9796,67.9991,67.9406,67.9698,19358.0
2018-09-27 13:15:00,69.74,69.77,69.73,69.75,24085.0,67.9698,67.9991,67.9601,67.9796,24085.0
2018-09-27 13:20:00,69.76,69.81,69.73,69.79,38471.0,67.9893,68.0381,67.9601,68.0186,38471.0
2018-09-27 13:25:00,69.79,69.81,69.77,69.79,21569.0,68.0186,68.0381,67.9991,68.0186,21569.0
2018-09-27 13:30:00,69.78,69.82,69.77,69.78,15793.0,68.0088,68.0478,67.9991,68.0088,15793.0
2018-09-27 13:35:00,69.77,69.81,69.77,69.8,11504.0,67.9991,68.0381,67.9991,68.0283,11504.0
2018-09-27 13:40:00,69.8,69.9,69.79,69.85,47349.0,68.0283,68.1258,68.0186,68.0771,47349.0
2018-09-27 13:45:00,69.85,69.87,69.83,69.87,16306.0,68.0771,68.0965,68.0576,68.0965,16306.0
2018-09-27 13:50:00,69.86,69.86,69.82,69.83,11442.0,68.0868,68.0868,68.0478,68.0576,11442.0
2018-09-27 13:55:00,69.82,69.84,69.8,69.8,11138.0,68.0478,68.0673,68.0283,68.0283,11138.0
2018-09-27 14:00:00,69.8,69.85,69.78,69.79,30993.0,68.0283,68.0771,68.0088,68.0186,30993.0
2018-09-27 14:05:00,69.8,69.82,69.74,69.77,110210.0,68.0283,68.0478,67.9698,67.9991,110210.0
2018-09-27 14:10:00,69.76,69.78,69.74,69.77,21558.0,67.9893,68.0088,67.9698,67.9991,21558.0
2018-09-27 14:15:00,69.77,69.86,69.76,69.86,42375.0,67.9991,68.0868,67.9893,68.0868,42375.0
2018-09-27 14:20:00,69.86,69.99,69.84,69.96,60018.0,68.0868,68.2135,68.0673,68.1843,60018.0
2018-09-27 14:25:00,69.96,70.05,69.96,70.04,45601.0,68.1843,68.272,68.1843,68.2622,45601.0
2018-09-27 14:30:00,70.04,70.06,69.99,70.03,36239.0,68.2622,68.2817,68.2135,68.2525,36239.0
2018-09-27 14:35:00,70.02,70.08,70.01,70.07,15026.0,68.2427,68.3012,68.233,68.2915,15026.0
2018-09-27 14:40:00,70.07,70.13,70.05,70.08,24297.0,68.2915,68.3499,68.272,68.3012,24297.0
2018-09-27 14:45:00,70.08,70.09,70.03,70.05,17212.0,68.3012,68.311,68.2525,68.272,17212.0
2018-09-27 14:50:00,70.05,70.1,70.02,70.07,17779.0,68.272,68.3207,68.2427,68.2915,17779.0
2018-09-27 14:55:00,70.08,70.1,70.05,70.06,25795.0,68.3012,68.3207,68.272,68.2817,25795.0
2018-09-27 15:00:00,70.07,70.1,70.06,70.09,37235.0,68.2915,68.3207,68.2817,68.311,37235.0
2018-09-27 15:05:00,70.09,70.1,70.01,70.04,21916.0,68.311,68.3207,68.233,68.2622,21916.0
2018-09-27 15:10:00,70.02,70.02,69.89,69.93,32025.0,68.2427,68.2427,68.116,68.155,32025.0
2018-09-27 15:15:00,69.92,70.0,69.89,70.0,27855.0,68.1453,68.2232,68.116,68.2232,27855.0
2018-09-27 15:20:00,70.0,70.04,69.98,70.01,15034.0,68.2232,68.2622,68.2038,68.233,15034.0
2018-09-27 15:25:00,70.01,70.08,69.98,70.05,31403.0,68.233,68.3012,68.2038,68.272,31403.0
2018-09-27 15:30:00,70.06,70.1,70.02,70.08,36566.0,68.2817,68.3207,68.2427,68.3012,36566.0
2018-09-27 15:35:00,70.07,70.09,69.97,70.07,59747.0,68.2915,68.311,68.194,68.2915,59747.0
2018-09-27 15:40:00,70.07,70.14,70.03,70.12,86584.0,68.2915,68.3597,68.2525,68.3402,86584.0
2018-09-27 15:45:00,70.11,70.24,70.1,70.23,96730.0,68.3305,68.4572,68.3207,68.4474,96730.0
2018-09-27 15:50:00,70.24,70.43,70.22,70.4,261145.0,68.4572,68.6423,68.4377,68.6131,261145.0
2018-09-27 15:55:00,70.4,70.5,70.31,70.36,323535.0,68.6131,68.7106,68.5254,68.5741,323535.0
2018-09-28 09:30:00,70.32,70.75,70.04,70.65,96139.0,68.5351,68.9542,68.2622,68.8568,96139.0
2018-09-28 09:35:00,70.65,70.69,70.33,70.42,49544.0,68.8568,68.8957,68.5449,68.6326,49544.0
2018-09-28 09:40:00,70.42,70.42,70.26,70.35,49871.0,68.6326,68.6326,68.4766,68.5644,49871.0
2018-09-28 09:45:00,70.34,70.37,70.21,70.26,66155.0,68.5546,68.5839,68.4279,68.4766,66155.0
2018-09-28 09:50:00,70.25,70.26,70.03,70.06,64759.0,68.4669,68.4766,68.2525,68.2817,64759.0
2018-09-28 09:55:00,70.04,70.09,70.03,70.08,38260.0,68.2622,68.311,68.2525,68.3012,38260.0
2018-09-28 10:00:00,70.07,70.32,70.04,70.25,76244.0,68.2915,68.5351,68.2622,68.4669,76244.0
2018-09-28 10:05:00,70.25,70.41,70.24,70.38,47115.0,68.4669,68.6228,68.4572,68.5936,47115.0
2018-09-28 10:10:00,70.38,70.46,70.35,70.4,42044.0,68.5936,68.6716,68.5644,68.6131,42044.0
2018-09-28 10:15:00,70.38,70.45,70.32,70.45,56771.0,68.5936,68.6618,68.5351,68.6618,56771.0
2018-09-28 10:20:00,70.43,70.46,70.4,70.43,52907.0,68.6423,68.6716,68.6131,68.6423,52907.0
2018-09-28 10:25:00,70.42,70.44,70.32,70.35,42400.0,68.6326,68.6521,68.5351,68.5644,42400.0
2018-09-28 10:30:00,70.36,70.53,70.33,70.39,60183.0,68.5741,68.7398,68.5449,68.6033,60183.0
2018-09-28 10:35:00,70.38,70.65,70.37,70.65,56098.0,68.5936,68.8568,68.5839,68.8568,56098.0
2018-09-28 10:40:00,70.64,70.65,70.42,70.44,60038.0,68.847,68.8568,68.6326,68.6521,60038.0
2018-09-28 10:45:00,70.44,70.49,70.4,70.44,30632.0,68.6521,68.7008,68.6131,68.6521,30632.0
2018-09-28 10:50:00,70.44,70.45,70.31,70.4,63320.0,68.6521,68.6618,68.5254,68.6131,63320.0
2018-09-28 10:55:00,70.4,70.59,70.4,70.59,49887.0,68.6131,68.7983,68.6131,68.7983,49887.0
2018-09-28 11:00:00,70.58,70.64,70.57,70.62,32486.0,68.7885,68.847,68.7788,68.8275,32486.0
2018-09-28 11:05:00,70.62,70.64,70.59,70.62,22597.0,68.8275,68.847,68.7983,68.8275,22597.0
2018-09-28 11:10:00,70.62,70.68,70.61,70.62,34840.0,68.8275,68.886,68.8178,68.8275,34840.0
2018-09-28 11:15:00,70.62,70.73,70.61,70.63,33442.0,68.8275,68.9347,68.8178,68.8373,33442.0
2018-09-28 11:20:00,70.63,70.65,70.56,70.58,23514.0,68.8373,68.8568,68.769,68.7885,23514.0
2018-09-28 11:25:00,70.59,70.6,70.54,70.57,22296.0,68.7983,68.808,68.7495,68.7788,22296.0
2018-09-28 11:30:00,70.56,70.57,70.41,70.42,31342.0,68.769,68.7788,68.6228,68.6326,31342.0
2018-09-28 11:35:00,70.39,70.39,70.3,70.34,35075.0,68.6033,68.6033,68.5156,68.5546,35075.0
2018-09-28 11:40:00,70.35,70.36,70.32,70.35,33382.0,68.5644,68.5741,68.5351,68.5644,33382.0
2018-09-28 11:45:00,70.34,70.39,70.34,70.37,22772.0,68.5546,68.6033,68.5546,68.5839,22772.0
2018-09-28 11:50:00,70.37,70.42,70.34,70.35,31699.0,68.5839,68.6326,68.5546,68.5644,31699.0
2018-09-28 11:55:00,70.34,70.36,70.25,70.26,28302.0,68.5546,68.5741,68.4669,68.4766,28302.0
2018-09-28 12:00:00,70.25,70.28,70.25,70.25,7045.0,68.4669,68.4961,68.4669,68.4669,7045.0
2018-09-28 12:05:00,70.25,70.36,70.21,70.25,27706.0,68.4669,68.5741,68.4279,68.4669,27706.0
2018-09-28 12:10:00,70.25,70.25,70.17,70.23,29246.0,68.4669,68.4669,68.3889,68.4474,29246.0
2018-09-28 12:15:00,70.23,70.25,70.12,70.15,27178.0,68.4474,68.4669,68.3402,68.3694,27178.0
2018-09-28 12:20:00,70.16,70.25,70.13,70.13,37888.0,68.3792,68.4669,68.3499,68.3499,37888.0
2018-09-28 12:25:00,70.13,70.13,69.98,69.99,57737.0,68.3499,68.3499,68.2038,68.2135,57737.0
2018-09-28 12:30:00,69.99,70.19,69.98,70.12,32764.0,68.2135,68.4084,68.2038,68.3402,32764.0
2018-09-28 12:35:00,70.12,70.18,70.12,70.16,14989.0,68.3402,68.3987,68.3402,68.3792,14989.0
2018-09-28 12:40:00,70.17,70.2,70.07,70.07,20944.0,68.3889,68.4182,68.2915,68.2915,20944.0
2018-09-28 12:45:00,70.07,70.1,69.95,70.03,32798.0,68.2915,68.3207,68.1745,68.2525,32798.0
2018-09-28 12:50:00,70.04,70.06,69.95,69.95,17475.0,68.2622,68.2817,68.1745,68.1745,17475.0
2018-09-28 12:55:00,69.96,70.01,69.96,69.97,24785.0,68.1843,68.233,68.1843,68.194,24785.0
2018-09-28 13:00:00,69.97,69.97,69.93,69.94,11361.0,68.194,68.194,68.155,68.1648,11361.0
2018-09-28 13:05:00,69.95,69.95,69.93,69.93,4976.0,68.1745,68.1745,68.155,68.155,4976.0
2018-09-28 13:10:00,69.94,69.98,69.93,69.93,10986.0,68.1648,68.2038,68.155,68.155,10986.0
2018-09-28 13:15:00,69.93,69.96,69.93,69.94,9818.0,68.155,68.1843,68.155,68.1648,9818.0
2018-09-28 13:20:00,69.94,69.98,69.94,69.97,12877.0,68.1648,68.2038,68.1648,68.194,12877.0
2018-09-28 13:25:00,69.97,70.0,69.96,70.0,14678.0,68.194,68.2232,68.1843,68.2232,14678.0
2018-09-28 13:30:00,70.0,70.09,69.99,70.09,24073.0,68.2232,68.311,68.2135,68.311,24073.0
2018-09-28 13:35:00,70.08,70.09,69.99,70.0,13474.0,68.3012,68.311,68.2135,68.2232,13474.0
2018-09-28 13:40:00,70.0,70.06,69.99,70.05,28616.0,68.2232,68.2817,68.2135,68.272,28616.0
2018-09-28 13:45:00,70.04,70.06,70.04,70.05,3948.0,68.2622,68.2817,68.2622,68.272,3948.0
2018-09-28 13:50:00,70.05,70.08,70.01,70.02,13689.0,68.272,68.3012,68.233,68.2427,13689.0
2018-09-28 13:55:00,70.01,70.03,69.94,69.94,12490.0,68.233,68.2525,68.1648,68.1648,12490.0
2018-09-28 14:00:00,69.95,69.95,69.89,69.9,20358.0,68.1745,68.1745,68.116,68.1258,20358.0
2018-09-28 14:05:00,69.9,69.91,69.87,69.88,12387.0,68.1258,68.1355,68.0965,68.1063,12387.0
2018-09-28 14:10:00,69.88,69.94,69.85,69.91,15012.0,68.1063,68.1648,68.0771,68.1355,15012.0
2018-09-28 14:15:00,69.95,70.0,69.94,69.97,15399.0,68.1745,68.2232,68.1648,68.194,15399.0
2018-09-28 14:20:00,69.97,70.0,69.95,69.96,17093.0,68.194,68.2232,68.1745,68.1843,17093.0
2018-09-28 14:25:00,69.96,70.08,69.96,70.07,22769.0,68.1843,68.3012,68.1843,68.2915,22769.0
2018-09-28 14:30:00,70.07,70.17,70.06,70.1,62468.0,68.2915,68.3889,68.2817,68.3207,62468.0
2018-09-28 14:35:00,70.1,70.14,70.03,70.08,17245.0,68.3207,68.3597,68.2525,68.3012,17245.0
2018-09-28 14:40:00,70.09,70.13,70.09,70.1,13552.0,68.311,68.3499,68.311,68.3207,13552.0
2018-09-28 14:45:00,70.1,70.13,70.1,70.11,15969.0,68.3207,68.3499,68.3207,68.3305,15969.0
2018-09-28 14:50:00,70.11,70.14,70.09,70.13,9743.0,68.3305,68.3597,68.311,68.3499,9743.0
2018-09-28 14:55:00,70.14,70.14,70.09,70.1,11700.0,68.3597,68.3597,68.311,68.3207,11700.0
2018-09-28 15:00:00,70.09,70.09,70.05,70.08,11495.0,68.311,68.311,68.272,68.3012,11495.0
2018-09-28 15:05:00,70.07,70.09,70.05,70.05,10200.0,68.2915,68.311,68.272,68.272,10200.0
2018-09-28 15:10:00,70.05,70.07,70.01,70.02,17964.0,68.272,68.2915,68.233,68.2427,17964.0
2018-09-28 15:15:00,70.02,70.03,69.96,69.98,23497.0,68.2427,68.2525,68.1843,68.2038,23497.0
2018-09-28 15:20:00,69.98,70.05,69.96,70.04,47583.0,68.2038,68.272,68.1843,68.2622,47583.0
2018-09-28 15:25:00,70.04,70.1,70.04,70.04,31474.0,68.2622,68.3207,68.2622,68.2622,31474.0
2018-09-28 15:30:00,70.04,70.06,69.99,70.04,33239.0,68.2622,68.2817,68.2135,68.2622,33239.0
2018-09-28 15:35:00,70.04,70.09,70.03,70.07,32005.0,68.2622,68.311,68.2525,68.2915,32005.0
2018-09-28 15:40:00,70.07,70.17,70.07,70.07,51431.0,68.2915,68.3889,68.2915,68.2915,51431.0
2018-09-28 15:45:00,70.07,70.13,70.01,70.04,51796.0,68.2915,68.3499,68.233,68.2622,51796.0
2018-09-28 15:50:00,70.05,70.09,70.02,70.02,88790.0,68.272,68.311,68.2427,68.2427,88790.0
2018-09-28 15:55:00,70.02,70.06,69.95,70.05,174459.0,68.2427,68.2817,68.1745,68.272,174459.0
2018-10-01 09:30:00,70.58,70.58,70.37,70.49,35111.0,68.7885,68.7885,68.5839,68.7008,35111.0
2018-10-01 09:35:00,70.51,70.51,70.4,70.43,28709.0,68.7203,68.7203,68.6131,68.6423,28709.0
2018-10-01 09:40:00,70.44,70.51,70.42,70.49,10707.0,68.6521,68.7203,68.6326,68.7008,10707.0
2018-10-01 09:45:00,70.49,70.62,70.47,70.6,18593.0,68.7008,68.8275,68.6813,68.808,18593.0
2018-10-01 09:50:00,70.61,70.64,70.51,70.54,16650.0,68.8178,68.847,68.7203,68.7495,16650.0
2018-10-01 09:55:00,70.53,70.54,70.38,70.4,42845.0,68.7398,68.7495,68.5936,68.6131,42845.0
2018-10-01 10:00:00,70.41,70.42,70.35,70.38,18796.0,68.6228,68.6326,68.5644,68.5936,18796.0
2018-10-01 10:05:00,70.4,70.52,70.39,70.46,20918.0,68.6131,68.7301,68.6033,68.6716,20918.0
2018-10-01 10:10:00,70.48,70.5,70.43,70.46,19409.0,68.6911,68.7106,68.6423,68.6716,19409.0
2018-10-01 10:15:00,70.46,70.46,70.29,70.29,21174.0,68.6716,68.6716,68.5059,68.5059,21174.0
2018-10-01 10:20:00,70.3,70.32,70.28,70.32,70397.0,68.5156,68.5351,68.4961,68.5351,70397.0
2018-10-01 10:25:00,70.34,70.47,70.32,70.46,24114.0,68.5546,68.6813,68.5351,68.6716,24114.0
2018-10-01 10:30:00,70.47,70.58,70.46,70.57,20119.0,68.6813,68.7885,68.6716,68.7788,20119.0
2018-10-01 10:35:00,70.56,70.57,70.43,70.47,12786.0,68.769,68.7788,68.6423,68.6813,12786.0
2018-10-01 10:40:00,70.47,70.57,70.46,70.54,55615.0,68.6813,68.7788,68.6716,68.7495,55615.0
2018-10-01 10:45:00,70.55,70.81,70.53,70.64,99818.0,68.7593,69.0127,68.7398,68.847,99818.0
2018-10-01 10:50:00,70.64,70.67,70.56,70.6,28500.0,68.847,68.8762,68.769,68.808,28500.0
2018-10-01 10:55:00,70.59,70.65,70.55,70.56,132765.0,68.7983,68.8568,68.7593,68.769,132765.0
2018-10-01 11:00:00,70.57,70.64,70.57,70.61,13634.0,68.7788,68.847,68.7788,68.8178,13634.0
2018-10-01 11:05:00,70.61,70.62,70.49,70.5,125720.0,68.8178,68.8275,68.7008,68.7106,125720.0
2018-10-01 11:10:00,70.5,70.52,70.49,70.5,9168.0,68.7106,68.7301,68.7008,68.7106,9168.0
2018-10-01 11:15:00,70.5,70.5,70.38,70.39,25714.0,68.7106,68.7106,68.5936,68.6033,25714.0
2018-10-01 11:20:00,70.41,70.48,70.36,70.43,25439.0,68.6228,68.6911,68.5741,68.6423,25439.0
2018-10-01 11:25:00,70.43,70.43,70.34,70.34,14243.0,68.6423,68.6423,68.5546,68.5546,14243.0
2018-10-01 11:30:00,70.35,70.37,70.3,70.34,21986.0,68.5644,68.5839,68.5156,68.5546,21986.0
2018-10-01 11:35:00,70.34,70.39,70.33,70.38,13483.0,68.5546,68.6033,68.5449,68.5936,13483.0
2018-10-01 11:40:00,70.38,70.42,70.34,70.34,18743.0,68.5936,68.6326,68.5546,68.5546,18743.0
2018-10-01 11:45:00,70.35,70.36,70.29,70.35,14703.0,68.5644,68.5741,68.5059,68.5644,14703.0
2018-10-01 11:50:00,70.34,70.4,70.34,70.39,15341.0,68.5546,68.6131,68.5546,68.6033,15341.0
2018-10-01 11:55:00,70.39,70.4,70.25,70.27,82508.0,68.6033,68.6131,68.4669,68.4864,82508.0
2018-10-01 12:00:00,70.27,70.33,70.27,70.28,13404.0,68.4864,68.5449,68.4864,68.4961,13404.0
2018-10-01 12:05:00,70.28,70.29,70.26,70.27,12464.0,68.4961,68.5059,68.4766,68.4864,12464.0
2018-10-01 12:10:00,70.28,70.28,70.26,70.27,18991.0,68.4961,68.4961,68.4766,68.4864,18991.0
2018-10-01 12:15:00,70.28,70.29,70.17,70.19,22196.0,68.4961,68.5059,68.3889,68.4084,22196.0
2018-10-01 12:20:00,70.18,70.19,70.04,70.08,22838.0,68.3987,68.4084,68.2622,68.3012,22838.0
2018-10-01 12:25:00,70.08,70.1,69.96,69.96,14582.0,68.3012,68.3207,68.1843,68.1843,14582.0
2018-10-01 12:30:00,69.97,69.97,69.89,69.91,19704.0,68.194,68.194,68.116,68.1355,19704.0
2018-10-01 12:35:00,69.89,69.9,69.84,69.85,13631.0,68.116,68.1258,68.0673,68.0771,13631.0
2018-10-01 12:40:00,69.85,69.94,69.85,69.91,21483.0,68.0771,68.1648,68.0771,68.1355,21483.0
2018-10-01 12:45:00,69.91,69.92,69.84,69.92,51372.0,68.1355,68.1453,68.0673,68.1453,51372.0
2018-10-01 12:50:00,69.91,69.96,69.88,69.93,16462.0,68.1355,68.1843,68.1063,68.155,16462.0
2018-10-01 12:55:00,69.94,69.96,69.9,69.91,11000.0,68.1648,68.1843,68.1258,68.1355,11000.0
2018-10-01 13:00:00,69.92,70.15,69.87,70.13,12377.0,68.1453,68.3694,68.0965,68.3499,12377.0
2018-10-01 13:05:00,70.13,70.14,70.09,70.13,14923.0,68.3499,68.3597,68.311,68.3499,14923.0
2018-10-01 13:10:00,70.13,70.14,70.11,70.13,8508.0,68.3499,68.3597,68.3305,68.3499,8508.0
2018-10-01 13:15:00,70.12,70.13,70.1,70.12,7300.0,68.3402,68.3499,68.3207,68.3402,7300.0
2018-10-01 13:20:00,70.12,70.21,70.11,70.2,16524.0,68.3402,68.4279,68.3305,68.4182,16524.0
2018-10-01 13:25:00,70.2,70.2,70.15,70.2,12505.0,68.4182,68.4182,68.3694,68.4182,12505.0
2018-10-01 13:30:00,70.2,70.21,70.17,70.18,13614.0,68.4182,68.4279,68.3889,68.3987,13614.0
2018-10-01 13:35:00,70.19,70.25,70.18,70.19,10648.0,68.4084,68.4669,68.3987,68.4084,10648.0
2018-10-01 13:40:00,70.18,70.19,70.15,70.15,8899.0,68.3987,68.4084,68.3694,68.3694,8899.0
2018-10-01 13:45:00,70.15,70.18,70.13,70.18,11348.0,68.3694,68.3987,68.3499,68.3987,11348.0
2018-10-01 13:50:00,70.18,70.28,70.17,70.26,20499.0,68.3987,68.4961,68.3889,68.4766,20499.0
2018-10-01 13:55:00,70.26,70.26,70.17,70.18,14310.0,68.4766,68.4766,68.3889,68.3987,14310.0
2018-10-01 14:00:00,70.18,70.18,70.12,70.15,23646.0,68.3987,68.3987,68.3402,68.3694,23646.0
2018-10-01 14:05:00,70.15,70.21,70.13,70.14,31799.0,68.3694,68.4279,68.3499,68.3597,31799.0
2018-10-01 14:10:00,70.14,70.17,70.06,70.07,40279.0,68.3597,68.3889,68.2817,68.2915,40279.0
2018-10-01 14:15:00,70.07,70.08,70.01,70.01,9743.0,68.2915,68.3012,68.233,68.233,9743.0
2018-10-01 14:20:00,70.01,70.03,70.0,70.02,13130.0,68.233,68.2525,68.2232,68.2427,13130.0
2018-10-01 14:25:00,70.02,70.08,70.01,70.06,14327.0,68.2427,68.3012,68.233,68.2817,14327.0
2018-10-01 14:30:00,70.05,70.06,70.02,70.05,11571.0,68.272,68.2817,68.2427,68.272,11571.0
2018-10-01 14:35:00,70.03,70.04,69.97,70.03,14955.0,68.2525,68.2622,68.194,68.2525,14955.0
2018-10-01 14:40:00,70.03,70.06,70.0,70.04,16444.0,68.2525,68.2817,68.2232,68.2622,16444.0
2018-10-01 14:45:00,70.04,70.14,70.04,70.14,10502.0,68.2622,68.3597,68.2622,68.3597,10502.0
2018-10-01 14:50:00,70.13,70.14,70.11,70.13,14779.0,68.3499,68.3597,68.3305,68.3499,14779.0
2018-10-01 14:55:00,70.13,70.16,70.12,70.15,15452.0,68.3499,68.3792,68.3402,68.3694,15452.0
2018-10-01 15:00:00,70.15,70.17,70.12,70.13,25342.0,68.3694,68.3889,68.3402,68.3499,25342.0
2018-10-01 15:05:00,70.12,70.13,70.04,70.04,17630.0,68.3402,68.3499,68.2622,68.2622,17630.0
2018-10-01 15:10:00,70.05,70.06,70.01,70.02,19114.0,68.272,68.2817,68.233,68.2427,19114.0
2018-10-01 15:15:00,70.02,70.11,70.02,70.07,16971.0,68.2427,68.3305,68.2427,68.2915,16971.0
2018-10-01 15:20:00,70.06,70.07,70.02,70.05,16114.0,68.2817,68.2915,68.2427,68.272,16114.0
2018-10-01 15:25:00,70.04,70.06,69.96,69.97,23684.0,68.2622,68.2817,68.1843,68.194,23684.0
2018-10-01 15:30:00,69.96,69.97,69.92,69.96,19784.0,68.1843,68.194,68.1453,68.1843,19784.0
2018-10-01 15:35:00,69.96,70.02,69.96,70.02,22013.0,68.1843,68.2427,68.1843,68.2427,22013.0
2018-10-01 15:40:00,70.01,70.02,69.88,69.91,42897.0,68.233,68.2427,68.1063,68.1355,42897.0
2018-10-01 15:45:00,69.92,70.01,69.91,70.0,31704.0,68.1453,68.233,68.1355,68.2232,31704.0
2018-10-01 15:50:00,69.99,70.13,69.98,70.13,64797.0,68.2135,68.3499,68.2038,68.3499,64797.0
2018-10-01 15:55:00,70.12,70.17,70.1,70.13,121348.0,68.3402,68.3889,68.3207,68.3499,121348.0
2018-10-02 09:30:00,70.03,70.04,69.73,69.89,18206.0,68.2525,68.2622,67.9601,68.116,18206.0
2018-10-02 09:35:00,69.83,69.91,69.73,69.91,10177.0,68.0576,68.1355,67.9601,68.1355,10177.0
2018-10-02 09:40:00,69.9,69.91,69.83,69.87,26354.0,68.1258,68.1355,68.0576,68.0965,26354.0
2018-10-02 09:45:00,69.87,69.98,69.85,69.97,15623.0,68.0965,68.2038,68.0771,68.194,15623.0
2018-10-02 09:50:00,69.95,70.03,69.95,69.95,13800.0,68.1745,68.2525,68.1745,68.1745,13800.0
2018-10-02 09:55:00,69.96,70.21,69.87,70.19,29199.0,68.1843,68.4279,68.0965,68.4084,29199.0
2018-10-02 10:00:00,70.2,70.2,69.96,70.0,6650.0,68.4182,68.4182,68.1843,68.2232,6650.0
2018-10-02 10:05:00,69.99,69.99,69.93,69.93,5041.0,68.2135,68.2135,68.155,68.155,5041.0
2018-10-02 10:10:00,69.92,70.0,69.91,69.98,8912.0,68.1453,68.2232,68.1355,68.2038,8912.0
2018-10-02 10:15:00,69.99,70.08,69.99,70.03,10600.0,68.2135,68.3012,68.2135,68.2525,10600.0
2018-10-02 10:20:00,70.02,70.02,69.88,69.91,9070.0,68.2427,68.2427,68.1063,68.1355,9070.0
2018-10-02 10:25:00,69.91,69.96,69.89,69.94,13297.0,68.1355,68.1843,68.116,68.1648,13297.0
2018-10-02 10:30:00,69.94,69.95,69.89,69.91,10327.0,68.1648,68.1745,68.116,68.1355,10327.0
2018-10-02 10:35:00,69.9,69.92,69.86,69.91,52163.0,68.1258,68.1453,68.0868,68.1355,52163.0
2018-10-02 10:40:00,69.91,69.91,69.8,69.86,14449.0,68.1355,68.1355,68.0283,68.0868,14449.0
2018-10-02 10:45:00,69.86,70.01,69.86,70.01,12467.0,68.0868,68.233,68.0868,68.233,12467.0
2018-10-02 10:50:00,70.0,70.1,69.97,70.0,31979.0,68.2232,68.3207,68.194,68.2232,31979.0
2018-10-02 10:55:00,70.0,70.0,69.86,69.86,12292.0,68.2232,68.2232,68.0868,68.0868,12292.0
2018-10-02 11:00:00,69.87,69.92,69.83,69.92,40583.0,68.0965,68.1453,68.0576,68.1453,40583.0
2018-10-02 11:05:00,69.92,69.92,69.83,69.84,37312.0,68.1453,68.1453,68.0576,68.0673,37312.0
2018-10-02 11:10:00,69.84,69.89,69.64,69.64,44083.0,68.0673,68.116,67.8724,67.8724,44083.0
2018-10-02 11:15:00,69.63,69.8,69.63,69.8,17955.0,67.8626,68.0283,67.8626,68.0283,17955.0
2018-10-02 11:20:00,69.82,69.93,69.76,69.89,11185.0,68.0478,68.155,67.9893,68.116,11185.0
2018-10-02 11:25:00,69.88,69.95,69.88,69.93,3593.0,68.1063,68.1745,68.1063,68.155,3593.0
2018-10-02 11:30:00,69.95,70.04,69.93,70.01,18568.0,68.1745,68.2622,68.155,68.233,18568.0
2018-10-02 11:35:00,70.0,70.05,69.97,70.0,10337.0,68.2232,68.272,68.194,68.2232,10337.0
2018-10-02 11:40:00,69.99,70.05,69.99,70.03,8700.0,68.2135,68.272,68.2135,68.2525,8700.0
2018-10-02 11:45:00,70.03,70.09,70.03,70.09,26507.0,68.2525,68.311,68.2525,68.311,26507.0
2018-10-02 11:50:00,70.1,70.18,70.07,70.18,24000.0,68.3207,68.3987,68.2915,68.3987,24000.0
2018-10-02 11:55:00,70.18,70.26,70.16,70.2,19014.0,68.3987,68.4766,68.3792,68.4182,19014.0
2018-10-02 12:00:00,70.22,70.45,70.2,70.45,143269.0,68.4377,68.6618,68.4182,68.6618,143269.0
2018-10-02 12:05:00,70.43,70.43,70.27,70.3,23265.0,68.6423,68.6423,68.4864,68.5156,23265.0
2018-10-02 12:10:00,70.29,70.29,70.2,70.24,33237.0,68.5059,68.5059,68.4182,68.4572,33237.0
2018-10-02 12:15:00,70.23,70.23,70.16,70.16,8694.0,68.4474,68.4474,68.3792,68.3792,8694.0
2018-10-02 12:20:00,70.18,70.18,70.12,70.13,5900.0,68.3987,68.3987,68.3402,68.3499,5900.0
2018-10-02 12:25:00,70.14,70.18,70.12,70.17,12174.0,68.3597,68.3987,68.3402,68.3889,12174.0
2018-10-02 12:30:00,70.18,70.28,70.14,70.27,23797.0,68.3987,68.4961,68.3597,68.4864,23797.0
2018-10-02 12:35:00,70.27,70.29,70.17,70.2,61462.0,68.4864,68.5059,68.3889,68.4182,61462.0
2018-10-02 12:40:00,70.2,70.22,70.17,70.22,15645.0,68.4182,68.4377,68.3889,68.4377,15645.0
2018-10-02 12:45:00,70.22,70.22,70.01,70.01,22139.0,68.4377,68.4377,68.233,68.233,22139.0
2018-10-02 12:50:00,70.04,70.04,69.83,69.85,35237.0,68.2622,68.2622,68.0576,68.0771,35237.0
2018-10-02 12:55:00,69.85,69.9,69.77,69.9,14901.0,68.0771,68.1258,67.9991,68.1258,14901.0
2018-10-02 13:00:00,69.9,69.96,69.82,69.89,18621.0,68.1258,68.1843,68.0478,68.116,18621.0
2018-10-02 13:05:00,69.9,69.97,69.88,69.94,8757.0,68.1258,68.194,68.1063,68.1648,8757.0
2018-10-02 13:10:00,69.94,70.0,69.93,69.99,13041.0,68.1648,68.2232,68.155,68.2135,13041.0
2018-10-02 13:15:00,69.99,69.99,69.96,69.98,4248.0,68.2135,68.2135,68.1843,68.2038,4248.0
2018-10-02 13:20:00,69.97,69.99,69.96,69.96,2653.0,68.194,68.2135,68.1843,68.1843,2653.0
2018-10-02 13:25:00,69.97,70.05,69.97,70.05,11466.0,68.194,68.272,68.194,68.272,11466.0
2018-10-02 13:30:00,70.05,70.06,70.03,70.04,5239.0,68.272,68.2817,68.2525,68.2622,5239.0
2018-10-02 13:35:00,70.04,70.12,70.04,70.11,7654.0,68.2622,68.3402,68.2622,68.3305,7654.0
2018-10-02 13:40:00,70.12,70.14,70.08,70.09,12613.0,68.3402,68.3597,68.3012,68.311,12613.0
2018-10-02 13:45:00,70.09,70.1,70.01,70.02,12061.0,68.311,68.3207,68.233,68.2427,12061.0
2018-10-02 13:50:00,70.02,70.02,69.91,69.91,6962.0,68.2427,68.2427,68.1355,68.1355,6962.0
2018-10-02 13:55:00,69.93,69.94,69.9,69.92,12364.0,68.155,68.1648,68.1258,68.1453,12364.0
2018-10-02 14:00:00,69.91,69.91,69.86,69.87,9893.0,68.1355,68.1355,68.0868,68.0965,9893.0
2018-10-02 14:05:00,69.87,69.92,69.87,69.91,7211.0,68.0965,68.1453,68.0965,68.1355,7211.0
2018-10-02 14:10:00,69.91,69.93,69.88,69.93,12062.0,68.1355,68.155,68.1063,68.155,12062.0
2018-10-02 14:15:00,69.92,69.92,69.85,69.89,8483.0,68.1453,68.1453,68.0771,68.116,8483.0
2018-10-02 14:20:00,69.89,69.92,69.86,69.88,33119.0,68.116,68.1453,68.0868,68.1063,33119.0
2018-10-02 14:25:00,69.88,69.89,69.85,69.88,31182.0,68.1063,68.116,68.0771,68.1063,31182.0
2018-10-02 14:30:00,69.89,69.94,69.82,69.85,66413.0,68.116,68.1648,68.0478,68.0771,66413.0
2018-10-02 14:35:00,69.85,69.85,69.75,69.77,34074.0,68.0771,68.0771,67.9796,67.9991,34074.0
2018-10-02 14:40:00,69.76,69.78,69.62,69.62,46545.0,67.9893,68.0088,67.8529,67.8529,46545.0
2018-10-02 14:45:00,69.62,69.62,69.49,69.56,43259.0,67.8529,67.8529,67.7262,67.7944,43259.0
2018-10-02 14:50:00,69.57,69.57,69.48,69.51,18064.0,67.8042,67.8042,67.7164,67.7457,18064.0
2018-10-02 14:55:00,69.51,69.55,69.47,69.53,10586.0,67.7457,67.7847,67.7067,67.7652,10586.0
2018-10-02 15:00:00,69.54,69.55,69.44,69.49,20169.0,67.7749,67.7847,67.6775,67.7262,20169.0
2018-10-02 15:05:00,69.5,69.61,69.47,69.55,42312.0,67.7359,67.8431,67.7067,67.7847,42312.0
2018-10-02 15:10:00,69.54,69.55,69.49,69.52,26017.0,67.7749,67.7847,67.7262,67.7554,26017.0
2018-10-02 15:15:00,69.51,69.56,69.5,69.53,10957.0,67.7457,67.7944,67.7359,67.7652,10957.0
2018-10-02 15:20:00,69.53,69.58,69.53,69.56,13141.0,67.7652,67.8139,67.7652,67.7944,13141.0
2018-10-02 15:25:00,69.56,69.57,69.51,69.54,23785.0,67.7944,67.8042,67.7457,67.7749,23785.0
2018-10-02 15:30:00,69.55,69.68,69.53,69.63,27795.0,67.7847,67.9114,67.7652,67.8626,27795.0
2018-10-02 15:35:00,69.64,69.72,69.63,69.64,24222.0,67.8724,67.9504,67.8626,67.8724,24222.0
2018-10-02 15:40:00,69.63,69.7,69.63,69.65,23353.0,67.8626,67.9309,67.8626,67.8821,23353.0
2018-10-02 15:45:00,69.65,69.72,69.65,69.69,33697.0,67.8821,67.9504,67.8821,67.9211,33697.0
2018-10-02 15:50:00,69.7,69.71,69.63,69.64,55418.0,67.9309,67.9406,67.8626,67.8724,55418.0
2018-10-02 15:55:00,69.64,69.69,69.59,69.59,123343.0,67.8724,67.9211,67.8237,67.8237,123343.0
2018-10-03 09:30:00,69.69,69.85,69.57,69.63,63219.0,67.9211,68.0771,67.8042,67.8626,63219.0
2018-10-03 09:35:00,69.61,69.65,69.3,69.5,25443.0,67.8431,67.8821,67.541,67.7359,25443.0
2018-10-03 09:40:00,69.54,69.56,69.32,69.45,25075.0,67.7749,67.7944,67.5605,67.6872,25075.0
2018-10-03 09:45:00,69.41,69.59,69.4,69.5,37142.0,67.6482,67.8237,67.6385,67.7359,37142.0
2018-10-03 09:50:00,69.48,69.61,69.44,69.55,25175.0,67.7164,67.8431,67.6775,67.7847,25175.0
2018-10-03 09:55:00,69.54,69.58,69.32,69.41,36998.0,67.7749,67.8139,67.5605,67.6482,36998.0
2018-10-03 10:00:00,69.4,69.57,69.32,69.48,34875.0,67.6385,67.8042,67.5605,67.7164,34875.0
2018-10-03 10:05:00,69.48,69.62,69.48,69.49,28440.0,67.7164,67.8529,67.7164,67.7262,28440.0
2018-10-03 10:10:00,69.49,69.62,69.49,69.55,23863.0,67.7262,67.8529,67.7262,67.7847,23863.0
2018-10-03 10:15:00,69.55,69.58,69.48,69.52,22892.0,67.7847,67.8139,67.7164,67.7554,22892.0
2018-10-03 10:20:00,69.53,69.56,69.49,69.49,36651.0,67.7652,67.7944,67.7262,67.7262,36651.0
2018-10-03 10:25:00,69.48,69.5,69.37,69.41,21172.0,67.7164,67.7359,67.6092,67.6482,21172.0
2018-10-03 10:30:00,69.43,69.56,69.43,69.48,24753.0,67.6677,67.7944,67.6677,67.7164,24753.0
2018-10-03 10:35:00,69.48,69.48,69.39,69.42,17000.0,67.7164,67.7164,67.6287,67.658,17000.0
2018-10-03 10:40:00,69.4,69.47,69.33,69.47,21373.0,67.6385,67.7067,67.5703,67.7067,21373.0
2018-10-03 10:45:00,69.49,69.5,69.42,69.49,15136.0,67.7262,67.7359,67.658,67.7262,15136.0
2018-10-03 10:50:00,69.48,69.48,69.41,69.47,8600.0,67.7164,67.7164,67.6482,67.7067,8600.0
2018-10-03 10:55:00,69.47,69.5,69.42,69.45,8700.0,67.7067,67.7359,67.658,67.6872,8700.0
2018-10-03 11:00:00,69.49,69.5,69.4,69.49,10720.0,67.7262,67.7359,67.6385,67.7262,10720.0
2018-10-03 11:05:00,69.49,69.54,69.43,69.47,84642.0,67.7262,67.7749,67.6677,67.7067,84642.0
2018-10-03 11:10:00,69.47,69.48,69.27,69.35,68260.0,67.7067,67.7164,67.5118,67.5897,68260.0
2018-10-03 11:15:00,69.35,69.46,69.33,69.43,28926.0,67.5897,67.697,67.5703,67.6677,28926.0
2018-10-03 11:20:00,69.43,69.46,69.34,69.36,16219.0,67.6677,67.697,67.58,67.5995,16219.0
2018-10-03 11:25:00,69.35,69.45,69.34,69.43,16464.0,67.5897,67.6872,67.58,67.6677,16464.0
2018-10-03 11:30:00,69.42,69.42,69.32,69.32,12109.0,67.658,67.658,67.5605,67.5605,12109.0
2018-10-03 11:35:00,69.32,69.32,69.18,69.26,24949.0,67.5605,67.5605,67.4241,67.502,24949.0
2018-10-03 11:40:00,69.25,69.32,69.25,69.25,9251.0,67.4923,67.5605,67.4923,67.4923,9251.0
2018-10-03 11:45:00,69.24,69.25,69.22,69.24,8543.0,67.4825,67.4923,67.463,67.4825,8543.0
2018-10-03 11:50:00,69.24,69.36,69.24,69.32,11427.0,67.4825,67.5995,67.4825,67.5605,11427.0
2018-10-03 11:55:00,69.32,69.35,69.31,69.34,6487.0,67.5605,67.5897,67.5508,67.58,6487.0
2018-10-03 12:00:00,69.34,69.35,69.28,69.28,12149.0,67.58,67.5897,67.5215,67.5215,12149.0
2018-10-03 12:05:00,69.29,69.3,69.24,69.24,8003.0,67.5313,67.541,67.4825,67.4825,8003.0
2018-10-03 12:10:00,69.24,69.32,69.24,69.31,11452.0,67.4825,67.5605,67.4825,67.5508,11452.0
2018-10-03 12:15:00,69.31,69.32,69.27,69.31,13600.0,67.5508,67.5605,67.5118,67.5508,13600.0
2018-10-03 12:20:00,69.32,69.32,69.22,69.24,15069.0,67.5605,67.5605,67.463,67.4825,15069.0
2018-10-03 12:25:00,69.25,69.27,69.14,69.25,42870.0,67.4923,67.5118,67.3851,67.4923,42870.0
2018-10-03 12:30:00,69.26,69.4,69.26,69.4,42640.0,67.502,67.6385,67.502,67.6385,42640.0
2018-10-03 12:35:00,69.4,69.4,69.2,69.2,17899.0,67.6385,67.6385,67.4436,67.4436,17899.0
2018-10-03 12:40:00,69.21,69.23,69.06,69.07,36956.0,67.4533,67.4728,67.3071,67.3169,36956.0
2018-10-03 12:45:00,69.07,69.15,69.04,69.15,17763.0,67.3169,67.3948,67.2876,67.3948,17763.0
2018-10-03 12:50:00,69.15,69.15,69.04,69.05,28415.0,67.3948,67.3948,67.2876,67.2974,28415.0
2018-10-03 12:55:00,69.05,69.06,68.94,68.94,19569.0,67.2974,67.3071,67.1902,67.1902,19569.0
2018-10-03 13:00:00,68.94,69.17,68.92,69.14,26275.0,67.1902,67.4143,67.1707,67.3851,26275.0
2018-10-03 13:05:00,69.14,69.15,69.11,69.13,17209.0,67.3851,67.3948,67.3558,67.3753,17209.0
2018-10-03 13:10:00,69.13,69.16,69.1,69.16,12386.0,67.3753,67.4046,67.3461,67.4046,12386.0
2018-10-03 13:15:00,69.15,69.2,69.12,69.19,12674.0,67.3948,67.4436,67.3656,67.4338,12674.0
2018-10-03 13:20:00,69.18,69.18,69.16,69.16,4677.0,67.4241,67.4241,67.4046,67.4046,4677.0
2018-10-03 13:25:00,69.17,69.21,69.1,69.19,21269.0,67.4143,67.4533,67.3461,67.4338,21269.0
2018-10-03 13:30:00,69.19,69.22,69.19,69.21,9248.0,67.4338,67.463,67.4338,67.4533,9248.0
2018-10-03 13:35:00,69.21,69.21,69.07,69.07,17377.0,67.4533,67.4533,67.3169,67.3169,17377.0
2018-10-03 13:40:00,69.07,69.12,69.03,69.1,19842.0,67.3169,67.3656,67.2779,67.3461,19842.0
2018-10-03 13:45:00,69.1,69.18,69.07,69.09,55616.0,67.3461,67.4241,67.3169,67.3363,55616.0
2018-10-03 13:50:00,69.09,69.25,69.08,69.21,70481.0,67.3363,67.4923,67.3266,67.4533,70481.0
2018-10-03 13:55:00,69.21,69.34,69.21,69.29,27432.0,67.4533,67.58,67.4533,67.5313,27432.0
2018-10-03 14:00:00,69.3,69.32,69.22,69.29,26529.0,67.541,67.5605,67.463,67.5313,26529.0
2018-10-03 14:05:00,69.29,69.34,69.24,69.32,39213.0,67.5313,67.58,67.4825,67.5605,39213.0
2018-10-03 14:10:00,69.32,69.35,69.28,69.28,51872.0,67.5605,67.5897,67.5215,67.5215,51872.0
2018-10-03 14:15:00,69.29,69.31,69.17,69.21,15718.0,67.5313,67.5508,67.4143,67.4533,15718.0
2018-10-03 14:20:00,69.22,69.37,69.21,69.37,36693.0,67.463,67.6092,67.4533,67.6092,36693.0
2018-10-03 14:25:00,69.38,69.39,69.21,69.22,19112.0,67.619,67.6287,67.4533,67.463,19112.0
2018-10-03 14:30:00,69.24,69.26,69.16,69.17,17498.0,67.4825,67.502,67.4046,67.4143,17498.0
2018-10-03 14:35:00,69.16,69.16,69.06,69.16,22316.0,67.4046,67.4046,67.3071,67.4046,22316.0
2018-10-03 14:40:00,69.17,69.2,69.11,69.12,29545.0,67.4143,67.4436,67.3558,67.3656,29545.0
2018-10-03 14:45:00,69.11,69.15,69.09,69.11,23243.0,67.3558,67.3948,67.3363,67.3558,23243.0
2018-10-03 14:50:00,69.09,69.1,68.91,68.91,20614.0,67.3363,67.3461,67.1609,67.1609,20614.0
2018-10-03 14:55:00,68.91,68.96,68.76,68.79,39773.0,67.1609,67.2096,67.0147,67.044,39773.0
2018-10-03 15:00:00,68.8,68.92,68.8,68.88,24155.0,67.0537,67.1707,67.0537,67.1317,24155.0
2018-10-03 15:05:00,68.88,68.94,68.87,68.94,19252.0,67.1317,67.1902,67.1219,67.1902,19252.0
2018-10-03 15:10:00,68.94,68.94,68.85,68.86,17109.0,67.1902,67.1902,67.1024,67.1122,17109.0
2018-10-03 15:15:00,68.86,68.89,68.79,68.8,16663.0,67.1122,67.1414,67.044,67.0537,16663.0
2018-10-03 15:20:00,68.8,68.83,68.74,68.78,33338.0,67.0537,67.0829,66.9952,67.0342,33338.0
2018-10-03 15:25:00,68.79,68.8,68.68,68.77,32516.0,67.044,67.0537,66.9368,67.0245,32516.0
2018-10-03 15:30:00,68.79,68.87,68.77,68.78,33739.0,67.044,67.1219,67.0245,67.0342,33739.0
2018-10-03 15:35:00,68.79,68.79,68.66,68.68,62751.0,67.044,67.044,66.9173,66.9368,62751.0
2018-10-03 15:40:00,68.67,68.69,68.63,68.65,50455.0,66.927,66.9465,66.888,66.9075,50455.0
2018-10-03 15:45:00,68.65,68.73,68.65,68.72,77523.0,66.9075,66.9855,66.9075,66.9757,77523.0
2018-10-03 15:50:00,68.72,68.88,68.71,68.88,84501.0,66.9757,67.1317,66.966,67.1317,84501.0
2018-10-03 15:55:00,68.88,68.89,68.78,68.85,133138.0,67.1317,67.1414,67.0342,67.1024,133138.0
2018-10-04 09:30:00,68.41,68.76,68.33,68.65,79563.0,66.6736,67.0147,66.5956,66.9075,79563.0
2018-10-04 09:35:00,68.67,68.86,68.64,68.85,31934.0,66.927,67.1122,66.8978,67.1024,31934.0
2018-10-04 09:40:00,68.86,68.87,68.67,68.8,38152.0,67.1122,67.1219,66.927,67.0537,38152.0
2018-10-04 09:45:00,68.79,68.87,68.69,68.74,31906.0,67.044,67.1219,66.9465,66.9952,31906.0
2018-10-04 09:50:00,68.74,68.8,68.67,68.74,32910.0,66.9952,67.0537,66.927,66.9952,32910.0
2018-10-04 09:55:00,68.71,68.76,68.66,68.75,19086.0,66.966,67.0147,66.9173,67.005,19086.0
2018-10-04 10:00:00,68.72,68.76,68.6,68.68,38346.0,66.9757,67.0147,66.8588,66.9368,38346.0
2018-10-04 10:05:00,68.67,68.69,68.56,68.67,14139.0,66.927,66.9465,66.8198,66.927,14139.0
2018-10-04 10:10:00,68.68,68.69,68.56,68.6,17687.0,66.9368,66.9465,66.8198,66.8588,17687.0
2018-10-04 10:15:00,68.59,68.59,68.4,68.46,26267.0,66.849,66.849,66.6639,66.7223,26267.0
2018-10-04 10:20:00,68.46,68.47,68.18,68.27,47949.0,66.7223,66.7321,66.4494,66.5372,47949.0
2018-10-04 10:25:00,68.27,68.37,68.16,68.31,30369.0,66.5372,66.6346,66.43,66.5761,30369.0
2018-10-04 10:30:00,68.3,68.35,68.14,68.22,16101.0,66.5664,66.6151,66.4105,66.4884,16101.0
2018-10-04 10:35:00,68.22,68.34,68.19,68.28,12746.0,66.4884,66.6054,66.4592,66.5469,12746.0
2018-10-04 10:40:00,68.27,68.29,68.16,68.26,18676.0,66.5372,66.5567,66.43,66.5274,18676.0
2018-10-04 10:45:00,68.28,68.38,68.26,68.32,20219.0,66.5469,66.6444,66.5274,66.5859,20219.0
2018-10-04 10:50:00,68.33,68.38,68.2,68.2,17545.0,66.5956,66.6444,66.4689,66.4689,17545.0
2018-10-04 10:55:00,68.21,68.32,68.18,68.28,16126.0,66.4787,66.5859,66.4494,66.5469,16126.0
2018-10-04 11:00:00,68.27,68.48,68.25,68.46,17405.0,66.5372,66.7418,66.5177,66.7223,17405.0
2018-10-04 11:05:00,68.46,68.46,68.31,68.37,17698.0,66.7223,66.7223,66.5761,66.6346,17698.0
2018-10-04 11:10:00,68.37,68.43,68.31,68.33,23784.0,66.6346,66.6931,66.5761,66.5956,23784.0
2018-10-04 11:15:00,68.33,68.4,68.28,68.36,26176.0,66.5956,66.6639,66.5469,66.6249,26176.0
2018-10-04 11:20:00,68.36,68.42,68.31,68.42,23996.0,66.6249,66.6834,66.5761,66.6834,23996.0
2018-10-04 11:25:00,68.43,68.53,68.41,68.44,32235.0,66.6931,66.7906,66.6736,66.7028,32235.0
2018-10-04 11:30:00,68.44,68.53,68.4,68.48,51238.0,66.7028,66.7906,66.6639,66.7418,51238.0
2018-10-04 11:35:00,68.47,68.5,68.4,68.43,31052.0,66.7321,66.7613,66.6639,66.6931,31052.0
2018-10-04 11:40:00,68.43,68.48,68.36,68.36,24629.0,66.6931,66.7418,66.6249,66.6249,24629.0
2018-10-04 11:45:00,68.38,68.53,68.38,68.48,15693.0,66.6444,66.7906,66.6444,66.7418,15693.0
2018-10-04 11:50:00,68.47,68.61,68.42,68.61,19604.0,66.7321,66.8685,66.6834,66.8685,19604.0
2018-10-04 11:55:00,68.6,68.62,68.53,68.57,19892.0,66.8588,66.8783,66.7906,66.8295,19892.0
2018-10-04 12:00:00,68.56,68.56,68.48,68.53,23598.0,66.8198,66.8198,66.7418,66.7906,23598.0
2018-10-04 12:05:00,68.53,68.62,68.51,68.57,31711.0,66.7906,66.8783,66.7711,66.8295,31711.0
2018-10-04 12:10:00,68.57,68.6,68.53,68.54,8600.0,66.8295,66.8588,66.7906,66.8003,8600.0
2018-10-04 12:15:00,68.55,68.56,68.49,68.49,13462.0,66.8101,66.8198,66.7516,66.7516,13462.0
2018-10-04 12:20:00,68.52,68.54,68.36,68.36,92058.0,66.7808,66.8003,66.6249,66.6249,92058.0
2018-10-04 12:25:00,68.36,68.42,68.32,68.36,22401.0,66.6249,66.6834,66.5859,66.6249,22401.0
2018-10-04 12:30:00,68.35,68.36,68.28,68.35,18634.0,66.6151,66.6249,66.5469,66.6151,18634.0
2018-10-04 12:35:00,68.36,68.41,68.35,68.38,35554.0,66.6249,66.6736,66.6151,66.6444,35554.0
2018-10-04 12:40:00,68.36,68.5,68.34,68.49,33551.0,66.6249,66.7613,66.6054,66.7516,33551.0
2018-10-04 12:45:00,68.48,68.61,68.47,68.58,22164.0,66.7418,66.8685,66.7321,66.8393,22164.0
2018-10-04 12:50:00,68.58,68.62,68.54,68.62,18023.0,66.8393,66.8783,66.8003,66.8783,18023.0
2018-10-04 12:55:00,68.63,68.63,68.57,68.62,8664.0,66.888,66.888,66.8295,66.8783,8664.0
2018-10-04 13:00:00,68.61,68.61,68.5,68.54,17671.0,66.8685,66.8685,66.7613,66.8003,17671.0
2018-10-04 13:05:00,68.54,68.6,68.49,68.51,9656.0,66.8003,66.8588,66.7516,66.7711,9656.0
2018-10-04 13:10:00,68.52,68.52,68.43,68.46,14366.0,66.7808,66.7808,66.6931,66.7223,14366.0
2018-10-04 13:15:00,68.47,68.51,68.38,68.43,20060.0,66.7321,66.7711,66.6444,66.6931,20060.0
2018-10-04 13:20:00,68.41,68.44,68.36,68.44,13685.0,66.6736,66.7028,66.6249,66.7028,13685.0
2018-10-04 13:25:00,68.43,68.48,68.41,68.46,13524.0,66.6931,66.7418,66.6736,66.7223,13524.0
2018-10-04 13:30:00,68.45,68.46,68.34,68.44,10975.0,66.7126,66.7223,66.6054,66.7028,10975.0
2018-10-04 13:35:00,68.44,68.44,68.36,68.4,10233.0,66.7028,66.7028,66.6249,66.6639,10233.0
2018-10-04 13:40:00,68.41,68.49,68.38,68.46,24980.0,66.6736,66.7516,66.6444,66.7223,24980.0
2018-10-04 13:45:00,68.45,68.47,68.38,68.38,18494.0,66.7126,66.7321,66.6444,66.6444,18494.0
2018-10-04 13:50:00,68.39,68.52,68.38,68.52,24200.0,66.6541,66.7808,66.6444,66.7808,24200.0
2018-10-04 13:55:00,68.51,68.53,68.45,68.51,23272.0,66.7711,66.7906,66.7126,66.7711,23272.0
2018-10-04 14:00:00,68.52,68.61,68.5,68.55,14880.0,66.7808,66.8685,66.7613,66.8101,14880.0
2018-10-04 14:05:00,68.55,68.56,68.48,68.53,20902.0,66.8101,66.8198,66.7418,66.7906,20902.0
2018-10-04 14:10:00,68.5,68.51,68.44,68.47,16025.0,66.7613,66.7711,66.7028,66.7321,16025.0
2018-10-04 14:15:00,68.45,68.48,68.35,68.35,16094.0,66.7126,66.7418,66.6151,66.6151,16094.0
2018-10-04 14:20:00,68.36,68.36,68.25,68.28,19638.0,66.6249,66.6249,66.5177,66.5469,19638.0
2018-10-04 14:25:00,68.28,68.4,68.26,68.38,16567.0,66.5469,66.6639,66.5274,66.6444,16567.0
2018-10-04 14:30:00,68.37,68.43,68.36,68.4,8059.0,66.6346,66.6931,66.6249,66.6639,8059.0
2018-10-04 14:35:00,68.42,68.56,68.4,68.54,17291.0,66.6834,66.8198,66.6639,66.8003,17291.0
2018-10-04 14:40:00,68.53,68.58,68.48,68.58,15387.0,66.7906,66.8393,66.7418,66.8393,15387.0
2018-10-04 14:45:00,68.59,68.67,68.59,68.66,15484.0,66.849,66.927,66.849,66.9173,15484.0
2018-10-04 14:50:00,68.66,68.71,68.63,68.68,24601.0,66.9173,66.966,66.888,66.9368,24601.0
2018-10-04 14:55:00,68.72,68.8,68.71,68.79,17677.0,66.9757,67.0537,66.966,67.044,17677.0
2018-10-04 15:00:00,68.77,68.78,68.7,68.78,15792.0,67.0245,67.0342,66.9562,67.0342,15792.0
2018-10-04 15:05:00,68.78,68.78,68.69,68.71,25163.0,67.0342,67.0342,66.9465,66.966,25163.0
2018-10-04 15:10:00,68.72,68.72,68.64,68.65,17187.0,66.9757,66.9757,66.8978,66.9075,17187.0
2018-10-04 15:15:00,68.66,68.68,68.59,68.63,27184.0,66.9173,66.9368,66.849,66.888,27184.0
2018-10-04 15:20:00,68.63,68.64,68.59,68.63,22327.0,66.888,66.8978,66.849,66.888,22327.0
2018-10-04 15:25:00,68.64,68.69,68.62,68.63,23559.0,66.8978,66.9465,66.8783,66.888,23559.0
2018-10-04 15:30:00,68.62,68.66,68.6,68.62,27751.0,66.8783,66.9173,66.8588,66.8783,27751.0
2018-10-04 15:35:00,68.61,68.63,68.59,68.6,34522.0,66.8685,66.888,66.849,66.8588,34522.0
2018-10-04 15:40:00,68.59,68.69,68.56,68.69,35517.0,66.849,66.9465,66.8198,66.9465,35517.0
2018-10-04 15:45:00,68.7,68.86,68.69,68.83,54194.0,66.9562,67.1122,66.9465,67.0829,54194.0
2018-10-04 15:50:00,68.83,68.87,68.77,68.85,70964.0,67.0829,67.1219,67.0245,67.1024,70964.0
2018-10-04 15:55:00,68.85,68.87,68.77,68.83,142697.0,67.1024,67.1219,67.0245,67.0829,142697.0
2018-10-05 09:30:00,68.83,69.33,68.55,69.14,54240.0,67.0829,67.5703,66.8101,67.3851,54240.0
2018-10-05 09:35:00,69.1,69.32,69.1,69.28,17646.0,67.3461,67.5605,67.3461,67.5215,17646.0
2018-10-05 09:40:00,69.28,69.45,69.27,69.35,16090.0,67.5215,67.6872,67.5118,67.5897,16090.0
2018-10-05 09:45:00,69.37,69.6,69.32,69.33,36670.0,67.6092,67.8334,67.5605,67.5703,36670.0
2018-10-05 09:50:00,69.32,69.41,69.31,69.36,48792.0,67.5605,67.6482,67.5508,67.5995,48792.0
2018-10-05 09:55:00,69.35,69.35,69.13,69.13,22182.0,67.5897,67.5897,67.3753,67.3753,22182.0
2018-10-05 10:00:00,69.13,69.2,68.99,69.06,23436.0,67.3753,67.4436,67.2389,67.3071,23436.0
2018-10-05 10:05:00,69.09,69.19,69.02,69.02,10810.0,67.3363,67.4338,67.2681,67.2681,10810.0
2018-10-05 10:10:00,69.06,69.18,69.01,69.15,32426.0,67.3071,67.4241,67.2584,67.3948,32426.0
2018-10-05 10:15:00,69.16,69.2,69.1,69.13,30710.0,67.4046,67.4436,67.3461,67.3753,30710.0
2018-10-05 10:20:00,69.1,69.14,69.07,69.13,17933.0,67.3461,67.3851,67.3169,67.3753,17933.0
2018-10-05 10:25:00,69.14,69.19,69.09,69.14,19911.0,67.3851,67.4338,67.3363,67.3851,19911.0
2018-10-05 10:30:00,69.12,69.12,68.9,68.96,13440.0,67.3656,67.3656,67.1512,67.2096,13440.0
2018-10-05 10:35:00,68.96,69.01,68.91,68.91,15121.0,67.2096,67.2584,67.1609,67.1609,15121.0
2018-10-05 10:40:00,68.9,69.02,68.9,68.94,21225.0,67.1512,67.2681,67.1512,67.1902,21225.0
2018-10-05 10:45:00,68.95,68.96,68.87,68.89,18001.0,67.1999,67.2096,67.1219,67.1414,18001.0
2018-10-05 10:50:00,68.89,68.94,68.85,68.94,15934.0,67.1414,67.1902,67.1024,67.1902,15934.0
2018-10-05 10:55:00,68.92,69.0,68.83,68.86,34951.0,67.1707,67.2486,67.0829,67.1122,34951.0
2018-10-05 11:00:00,68.85,68.85,68.73,68.78,22600.0,67.1024,67.1024,66.9855,67.0342,22600.0
2018-10-05 11:05:00,68.77,68.8,68.64,68.64,18112.0,67.0245,67.0537,66.8978,66.8978,18112.0
2018-10-05 11:10:00,68.61,68.68,68.55,68.61,22702.0,66.8685,66.9368,66.8101,66.8685,22702.0
2018-10-05 11:15:00,68.61,68.62,68.45,68.49,18046.0,66.8685,66.8783,66.7126,66.7516,18046.0
2018-10-05 11:20:00,68.48,68.51,68.4,68.47,23302.0,66.7418,66.7711,66.6639,66.7321,23302.0
2018-10-05 11:25:00,68.47,68.49,68.39,68.39,27920.0,66.7321,66.7516,66.6541,66.6541,27920.0
2018-10-05 11:30:00,68.4,68.49,68.35,68.44,34482.0,66.6639,66.7516,66.6151,66.7028,34482.0
2018-10-05 11:35:00,68.44,68.49,68.4,68.49,25062.0,66.7028,66.7516,66.6639,66.7516,25062.0
2018-10-05 11:40:00,68.49,68.54,68.41,68.44,24040.0,66.7516,66.8003,66.6736,66.7028,24040.0
2018-10-05 11:45:00,68.45,68.47,68.38,68.44,18465.0,66.7126,66.7321,66.6444,66.7028,18465.0
2018-10-05 11:50:00,68.45,68.45,68.32,68.36,21393.0,66.7126,66.7126,66.5859,66.6249,21393.0
2018-10-05 11:55:00,68.36,68.4,68.28,68.3,67711.0,66.6249,66.6639,66.5469,66.5664,67711.0
2018-10-05 12:00:00,68.27,68.38,68.26,68.38,10699.0,66.5372,66.6444,66.5274,66.6444,10699.0
2018-10-05 12:05:00,68.37,68.4,68.32,68.36,16424.0,66.6346,66.6639,66.5859,66.6249,16424.0
2018-10-05 12:10:00,68.37,68.37,68.21,68.22,8600.0,66.6346,66.6346,66.4787,66.4884,8600.0
2018-10-05 12:15:00,68.22,68.23,68.15,68.22,12694.0,66.4884,66.4982,66.4202,66.4884,12694.0
2018-10-05 12:20:00,68.23,68.33,68.23,68.29,13415.0,66.4982,66.5956,66.4982,66.5567,13415.0
2018-10-05 12:25:00,68.29,68.29,68.23,68.25,12730.0,66.5567,66.5567,66.4982,66.5177,12730.0
2018-10-05 12:30:00,68.25,68.26,68.15,68.2,33853.0,66.5177,66.5274,66.4202,66.4689,33853.0
2018-10-05 12:35:00,68.2,68.21,68.08,68.12,55257.0,66.4689,66.4787,66.352,66.391,55257.0
2018-10-05 12:40:00,68.11,68.12,68.01,68.09,35578.0,66.3812,66.391,66.2838,66.3617,35578.0
2018-10-05 12:45:00,68.1,68.17,68.08,68.16,27221.0,66.3715,66.4397,66.352,66.43,27221.0
2018-10-05 12:50:00,68.16,68.18,68.09,68.11,22494.0,66.43,66.4494,66.3617,66.3812,22494.0
2018-10-05 12:55:00,68.1,68.13,68.06,68.07,12976.0,66.3715,66.4007,66.3325,66.3422,12976.0
2018-10-05 13:00:00,68.07,68.14,68.0,68.13,27732.0,66.3422,66.4105,66.274,66.4007,27732.0
2018-10-05 13:05:00,68.13,68.23,68.11,68.12,15960.0,66.4007,66.4982,66.3812,66.391,15960.0
2018-10-05 13:10:00,68.12,68.22,68.11,68.2,12645.0,66.391,66.4884,66.3812,66.4689,12645.0
2018-10-05 13:15:00,68.2,68.22,68.15,68.17,14220.0,66.4689,66.4884,66.4202,66.4397,14220.0
2018-10-05 13:20:00,68.17,68.17,68.07,68.09,15972.0,66.4397,66.4397,66.3422,66.3617,15972.0
2018-10-05 13:25:00,68.08,68.14,68.08,68.14,33558.0,66.352,66.4105,66.352,66.4105,33558.0
2018-10-05 13:30:00,68.14,68.21,68.14,68.19,20488.0,66.4105,66.4787,66.4105,66.4592,20488.0
2018-10-05 13:35:00,68.18,68.22,68.15,68.19,13546.0,66.4494,66.4884,66.4202,66.4592,13546.0
2018-10-05 13:40:00,68.19,68.31,68.18,68.31,10974.0,66.4592,66.5761,66.4494,66.5761,10974.0
2018-10-05 13:45:00,68.3,68.38,68.29,68.38,8544.0,66.5664,66.6444,66.5567,66.6444,8544.0
2018-10-05 13:50:00,68.38,68.43,68.38,68.4,8171.0,66.6444,66.6931,66.6444,66.6639,8171.0
2018-10-05 13:55:00,68.41,68.48,68.4,68.46,13000.0,66.6736,66.7418,66.6639,66.7223,13000.0
2018-10-05 14:00:00,68.45,68.46,68.39,68.4,15882.0,66.7126,66.7223,66.6541,66.6639,15882.0
2018-10-05 14:05:00,68.4,68.4,68.31,68.36,159638.0,66.6639,66.6639,66.5761,66.6249,159638.0
2018-10-05 14:10:00,68.35,68.47,68.35,68.42,14638.0,66.6151,66.7321,66.6151,66.6834,14638.0
2018-10-05 14:15:00,68.41,68.55,68.4,68.52,28405.0,66.6736,66.8101,66.6639,66.7808,28405.0
2018-10-05 14:20:00,68.52,68.55,68.46,68.49,23307.0,66.7808,66.8101,66.7223,66.7516,23307.0
2018-10-05 14:25:00,68.49,68.6,68.47,68.6,25552.0,66.7516,66.8588,66.7321,66.8588,25552.0
2018-10-05 14:30:00,68.62,68.62,68.57,68.57,16236.0,66.8783,66.8783,66.8295,66.8295,16236.0
2018-10-05 14:35:00,68.57,68.62,68.56,68.6,39310.0,66.8295,66.8783,66.8198,66.8588,39310.0
2018-10-05 14:40:00,68.6,68.68,68.55,68.62,42573.0,66.8588,66.9368,66.8101,66.8783,42573.0
2018-10-05 14:45:00,68.62,68.66,68.56,68.58,13479.0,66.8783,66.9173,66.8198,66.8393,13479.0
2018-10-05 14:50:00,68.59,68.6,68.53,68.55,14453.0,66.849,66.8588,66.7906,66.8101,14453.0
2018-10-05 14:55:00,68.55,68.59,68.51,68.51,26841.0,66.8101,66.849,66.7711,66.7711,26841.0
2018-10-05 15:00:00,68.54,68.57,68.5,68.54,23297.0,66.8003,66.8295,66.7613,66.8003,23297.0
2018-10-05 15:05:00,68.55,68.71,68.52,68.61,62200.0,66.8101,66.966,66.7808,66.8685,62200.0
2018-10-05 15:10:00,68.63,68.65,68.52,68.58,46496.0,66.888,66.9075,66.7808,66.8393,46496.0
2018-10-05 15:15:00,68.58,68.61,68.51,68.57,18784.0,66.8393,66.8685,66.7711,66.8295,18784.0
2018-10-05 15:20:00,68.56,68.64,68.54,68.64,22414.0,66.8198,66.8978,66.8003,66.8978,22414.0
2018-10-05 15:25:00,68.63,68.64,68.57,68.64,13195.0,66.888,66.8978,66.8295,66.8978,13195.0
2018-10-05 15:30:00,68.64,68.64,68.47,68.48,37640.0,66.8978,66.8978,66.7321,66.7418,37640.0
2018-10-05 15:35:00,68.48,68.51,68.44,68.44,33807.0,66.7418,66.7711,66.7028,66.7028,33807.0
2018-10-05 15:40:00,68.43,68.51,68.41,68.5,37191.0,66.6931,66.7711,66.6736,66.7613,37191.0
2018-10-05 15:45:00,68.49,68.57,68.49,68.56,43809.0,66.7516,66.8295,66.7516,66.8198,43809.0
2018-10-05 15:50:00,68.56,68.62,68.52,68.62,48482.0,66.8198,66.8783,66.7808,66.8783,48482.0
2018-10-05 15:55:00,68.61,68.67,68.42,68.45,158378.0,66.8685,66.927,66.6834,66.7126,158378.0
2018-10-08 09:30:00,68.47,68.63,68.3,68.55,30266.0,66.7321,66.888,66.5664,66.8101,30266.0
2018-10-08 09:35:00,68.55,68.81,68.55,68.75,17685.0,66.8101,67.0635,66.8101,67.005,17685.0
2018-10-08 09:40:00,68.75,68.87,68.66,68.66,14362.0,67.005,67.1219,66.9173,66.9173,14362.0
2018-10-08 09:45:00,68.68,68.86,68.67,68.84,21236.0,66.9368,67.1122,66.927,67.0927,21236.0
2018-10-08 09:50:00,68.85,68.94,68.78,68.83,14537.0,67.1024,67.1902,67.0342,67.0829,14537.0
2018-10-08 09:55:00,68.81,69.01,68.81,68.95,15398.0,67.0635,67.2584,67.0635,67.1999,15398.0
2018-10-08 10:00:00,68.94,68.98,68.89,68.96,6005.0,67.1902,67.2291,67.1414,67.2096,6005.0
2018-10-08 10:05:00,68.96,69.07,68.94,69.03,19600.0,67.2096,67.3169,67.1902,67.2779,19600.0
2018-10-08 10:10:00,69.05,69.12,68.86,68.86,163857.0,67.2974,67.3656,67.1122,67.1122,163857.0
2018-10-08 10:15:00,68.85,68.88,68.79,68.83,13935.0,67.1024,67.1317,67.044,67.0829,13935.0
2018-10-08 10:20:00,68.8,68.82,68.76,68.82,3900.0,67.0537,67.0732,67.0147,67.0732,3900.0
2018-10-08 10:25:00,68.85,68.86,68.79,68.79,5096.0,67.1024,67.1122,67.044,67.044,5096.0
2018-10-08 10:30:00,68.78,68.79,68.68,68.68,8485.0,67.0342,67.044,66.9368,66.9368,8485.0
2018-10-08 10:35:00,68.66,68.68,68.6,68.63,4428.0,66.9173,66.9368,66.8588,66.888,4428.0
2018-10-08 10:40:00,68.62,68.69,68.59,68.59,5785.0,66.8783,66.9465,66.849,66.849,5785.0
2018-10-08 10:45:00,68.57,68.64,68.57,68.63,4800.0,66.8295,66.8978,66.8295,66.888,4800.0
2018-10-08 10:50:00,68.62,68.63,68.57,68.58,5330.0,66.8783,66.888,66.8295,66.8393,5330.0
2018-10-08 10:55:00,68.59,68.67,68.59,68.64,3723.0,66.849,66.927,66.849,66.8978,3723.0
2018-10-08 11:00:00,68.63,68.63,68.52,68.55,5000.0,66.888,66.888,66.7808,66.8101,5000.0
2018-10-08 11:05:00,68.54,68.59,68.52,68.57,4200.0,66.8003,66.849,66.7808,66.8295,4200.0
2018-10-08 11:10:00,68.56,68.63,68.54,68.59,8892.0,66.8198,66.888,66.8003,66.849,8892.0
2018-10-08 11:15:00,68.58,68.58,68.53,68.56,4371.0,66.8393,66.8393,66.7906,66.8198,4371.0
2018-10-08 11:20:00,68.58,68.59,68.53,68.58,7558.0,66.8393,66.849,66.7906,66.8393,7558.0
2018-10-08 11:25:00,68.58,68.61,68.52,68.55,5807.0,66.8393,66.8685,66.7808,66.8101,5807.0
2018-10-08 11:30:00,68.54,68.54,68.42,68.48,10974.0,66.8003,66.8003,66.6834,66.7418,10974.0
2018-10-08 11:35:00,68.47,68.47,68.3,68.33,15942.0,66.7321,66.7321,66.5664,66.5956,15942.0
2018-10-08 11:40:00,68.29,68.42,68.25,68.42,25942.0,66.5567,66.6834,66.5177,66.6834,25942.0
2018-10-08 11:45:00,68.4,68.4,68.24,68.29,15162.0,66.6639,66.6639,66.5079,66.5567,15162.0
2018-10-08 11:50:00,68.31,68.43,68.26,68.26,16026.0,66.5761,66.6931,66.5274,66.5274,16026.0
2018-10-08 11:55:00,68.26,68.27,68.11,68.2,25560.0,66.5274,66.5372,66.3812,66.4689,25560.0
2018-10-08 12:00:00,68.19,68.23,68.14,68.18,14409.0,66.4592,66.4982,66.4105,66.4494,14409.0
2018-10-08 12:05:00,68.18,68.19,68.1,68.11,17343.0,66.4494,66.4592,66.3715,66.3812,17343.0
2018-10-08 12:10:00,68.14,68.16,68.1,68.12,19788.0,66.4105,66.43,66.3715,66.391,19788.0
2018-10-08 12:15:00,68.11,68.17,68.06,68.06,15032.0,66.3812,66.4397,66.3325,66.3325,15032.0
2018-10-08 12:20:00,68.05,68.16,68.05,68.14,11990.0,66.3227,66.43,66.3227,66.4105,11990.0
2018-10-08 12:25:00,68.14,68.16,68.11,68.13,20305.0,66.4105,66.43,66.3812,66.4007,20305.0
2018-10-08 12:30:00,68.13,68.13,67.98,68.01,14033.0,66.4007,66.4007,66.2545,66.2838,14033.0
2018-10-08 12:35:00,68.01,68.14,67.96,68.1,21861.0,66.2838,66.4105,66.235,66.3715,21861.0
2018-10-08 12:40:00,68.11,68.19,68.11,68.16,10780.0,66.3812,66.4592,66.3812,66.43,10780.0
2018-10-08 12:45:00,68.17,68.19,68.06,68.17,12874.0,66.4397,66.4592,66.3325,66.4397,12874.0
2018-10-08 12:50:00,68.16,68.2,68.13,68.13,5950.0,66.43,66.4689,66.4007,66.4007,5950.0
2018-10-08 12:55:00,68.15,68.16,67.99,68.0,14193.0,66.4202,66.43,66.2643,66.274,14193.0
2018-10-08 13:00:00,68.01,68.09,67.98,68.09,11923.0,66.2838,66.3617,66.2545,66.3617,11923.0
2018-10-08 13:05:00,68.1,68.18,68.05,68.16,14693.0,66.3715,66.4494,66.3227,66.43,14693.0
2018-10-08 13:10:00,68.14,68.15,68.05,68.06,7900.0,66.4105,66.4202,66.3227,66.3325,7900.0
2018-10-08 13:15:00,68.04,68.06,67.92,67.97,14110.0,66.313,66.3325,66.196,66.2448,14110.0
2018-10-08 13:20:00,67.98,68.0,67.91,67.92,8300.0,66.2545,66.274,66.1863,66.196,8300.0
2018-10-08 13:25:00,67.93,68.0,67.93,67.95,8350.0,66.2058,66.274,66.2058,66.2253,8350.0
2018-10-08 13:30:00,67.97,68.01,67.93,68.01,18730.0,66.2448,66.2838,66.2058,66.2838,18730.0
2018-10-08 13:35:00,68.03,68.12,68.03,68.1,26447.0,66.3033,66.391,66.3033,66.3715,26447.0
2018-10-08 13:40:00,68.12,68.24,68.06,68.19,33719.0,66.391,66.5079,66.3325,66.4592,33719.0
2018-10-08 13:45:00,68.2,68.24,68.15,68.15,33116.0,66.4689,66.5079,66.4202,66.4202,33116.0
2018-10-08 13:50:00,68.16,68.18,68.12,68.15,8530.0,66.43,66.4494,66.391,66.4202,8530.0
2018-10-08 13:55:00,68.16,68.16,68.08,68.11,30789.0,66.43,66.43,66.352,66.3812,30789.0
2018-10-08 14:00:00,68.11,68.23,68.08,68.15,45172.0,66.3812,66.4982,66.352,66.4202,45172.0
2018-10-08 14:05:00,68.17,68.29,68.16,68.25,13098.0,66.4397,66.5567,66.43,66.5177,13098.0
2018-10-08 14:10:00,68.25,68.26,68.19,68.2,8179.0,66.5177,66.5274,66.4592,66.4689,8179.0
2018-10-08 14:15:00,68.2,68.24,68.19,68.2,6268.0,66.4689,66.5079,66.4592,66.4689,6268.0
2018-10-08 14:20:00,68.21,68.33,68.21,68.26,12118.0,66.4787,66.5956,66.4787,66.5274,12118.0
2018-10-08 14:25:00,68.26,68.31,68.21,68.23,6700.0,66.5274,66.5761,66.4787,66.4982,6700.0
2018-10-08 14:30:00,68.24,68.3,68.24,68.25,10796.0,66.5079,66.5664,66.5079,66.5177,10796.0
2018-10-08 14:35:00,68.26,68.34,68.22,68.32,13279.0,66.5274,66.6054,66.4884,66.5859,13279.0
2018-10-08 14:40:00,68.31,68.38,68.3,68.35,10254.0,66.5761,66.6444,66.5664,66.6151,10254.0
2018-10-08 14:45:00,68.34,68.46,68.33,68.46,29360.0,66.6054,66.7223,66.5956,66.7223,29360.0
2018-10-08 14:50:00,68.44,68.58,68.44,68.52,30673.0,66.7028,66.8393,66.7028,66.7808,30673.0
2018-10-08 14:55:00,68.53,68.65,68.53,68.59,26617.0,66.7906,66.9075,66.7906,66.849,26617.0
2018-10-08 15:00:00,68.59,68.68,68.58,68.65,14944.0,66.849,66.9368,66.8393,66.9075,14944.0
2018-10-08 15:05:00,68.64,68.69,68.61,68.65,14082.0,66.8978,66.9465,66.8685,66.9075,14082.0
2018-10-08 15:10:00,68.65,68.72,68.64,68.67,10548.0,66.9075,66.9757,66.8978,66.927,10548.0
2018-10-08 15:15:00,68.68,68.8,68.67,68.79,14109.0,66.9368,67.0537,66.927,67.044,14109.0
2018-10-08 15:20:00,68.78,68.83,68.72,68.73,32908.0,67.0342,67.0829,66.9757,66.9855,32908.0
2018-10-08 15:25:00,68.74,68.78,68.71,68.72,13362.0,66.9952,67.0342,66.966,66.9757,13362.0
2018-10-08 15:30:00,68.72,68.78,68.66,68.66,23072.0,66.9757,67.0342,66.9173,66.9173,23072.0
2018-10-08 15:35:00,68.67,68.74,68.64,68.72,22769.0,66.927,66.9952,66.8978,66.9757,22769.0
2018-10-08 15:40:00,68.73,68.9,68.72,68.86,59426.0,66.9855,67.1512,66.9757,67.1122,59426.0
2018-10-08 15:45:00,68.86,68.91,68.8,68.8,99260.0,67.1122,67.1609,67.0537,67.0537,99260.0
2018-10-08 15:50:00,68.81,68.92,68.75,68.79,81359.0,67.0635,67.1707,67.005,67.044,81359.0
2018-10-08 15:55:00,68.78,68.81,68.63,68.69,250568.0,67.0342,67.0635,66.888,66.9465,250568.0
2018-10-09 09:30:00,68.65,69.09,68.65,68.96,39156.0,66.9075,67.3363,66.9075,67.2096,39156.0
2018-10-09 09:35:00,68.97,68.99,68.74,68.82,6530.0,67.2194,67.2389,66.9952,67.0732,6530.0
2018-10-09 09:40:00,68.82,68.94,68.72,68.91,68856.0,67.0732,67.1902,66.9757,67.1609,68856.0
2018-10-09 09:45:00,68.9,68.9,68.76,68.86,12040.0,67.1512,67.1512,67.0147,67.1122,12040.0
2018-10-09 09:50:00,68.86,69.1,68.86,69.07,64978.0,67.1122,67.3461,67.1122,67.3169,64978.0
2018-10-09 09:55:00,69.08,69.23,69.06,69.19,23692.0,67.3266,67.4728,67.3071,67.4338,23692.0
2018-10-09 10:00:00,69.19,69.2,69.01,69.03,24437.0,67.4338,67.4436,67.2584,67.2779,24437.0
2018-10-09 10:05:00,69.04,69.06,68.96,68.99,26671.0,67.2876,67.3071,67.2096,67.2389,26671.0
2018-10-09 10:10:00,69.02,69.08,68.97,69.0,99769.0,67.2681,67.3266,67.2194,67.2486,99769.0
2018-10-09 10:15:00,69.0,69.06,68.82,68.87,152002.0,67.2486,67.3071,67.0732,67.1219,152002.0
2018-10-09 10:20:00,68.89,69.1,68.88,69.08,110863.0,67.1414,67.3461,67.1317,67.3266,110863.0
2018-10-09 10:25:00,69.08,69.08,68.89,68.94,104302.0,67.3266,67.3266,67.1414,67.1902,104302.0
2018-10-09 10:30:00,68.93,69.0,68.85,68.86,142953.0,67.1804,67.2486,67.1024,67.1122,142953.0
2018-10-09 10:35:00,68.86,68.93,68.7,68.73,97030.0,67.1122,67.1804,66.9562,66.9855,97030.0
2018-10-09 10:40:00,68.72,68.86,68.7,68.79,116305.0,66.9757,67.1122,66.9562,67.044,116305.0
2018-10-09 10:45:00,68.78,68.88,68.67,68.68,31043.0,67.0342,67.1317,66.927,66.9368,31043.0
2018-10-09 10:50:00,68.69,68.8,68.64,68.64,33673.0,66.9465,67.0537,66.8978,66.8978,33673.0
2018-10-09 10:55:00,68.65,68.67,68.52,68.55,40959.0,66.9075,66.927,66.7808,66.8101,40959.0
2018-10-09 11:00:00,68.55,68.62,68.47,68.51,29304.0,66.8101,66.8783,66.7321,66.7711,29304.0
2018-10-09 11:05:00,68.5,68.57,68.4,68.42,22186.0,66.7613,66.8295,66.6639,66.6834,22186.0
2018-10-09 11:10:00,68.4,68.52,68.39,68.48,40408.0,66.6639,66.7808,66.6541,66.7418,40408.0
2018-10-09 11:15:00,68.49,68.51,68.45,68.48,18892.0,66.7516,66.7711,66.7126,66.7418,18892.0
2018-10-09 11:20:00,68.48,68.51,68.47,68.49,17998.0,66.7418,66.7711,66.7321,66.7516,17998.0
2018-10-09 11:25:00,68.49,68.63,68.47,68.63,11440.0,66.7516,66.888,66.7321,66.888,11440.0
2018-10-09 11:30:00,68.62,68.63,68.55,68.55,12106.0,66.8783,66.888,66.8101,66.8101,12106.0
2018-10-09 11:35:00,68.55,68.57,68.52,68.54,16476.0,66.8101,66.8295,66.7808,66.8003,16476.0
2018-10-09 11:40:00,68.55,68.57,68.51,68.55,13037.0,66.8101,66.8295,66.7711,66.8101,13037.0
2018-10-09 11:45:00,68.55,68.56,68.48,68.49,13664.0,66.8101,66.8198,66.7418,66.7516,13664.0
2018-10-09 11:50:00,68.49,68.65,68.48,68.64,18614.0,66.7516,66.9075,66.7418,66.8978,18614.0
2018-10-09 11:55:00,68.64,68.64,68.6,68.62,13426.0,66.8978,66.8978,66.8588,66.8783,13426.0
2018-10-09 12:00:00,68.62,68.66,68.56,68.56,23633.0,66.8783,66.9173,66.8198,66.8198,23633.0
2018-10-09 12:05:00,68.56,68.64,68.56,68.6,15018.0,66.8198,66.8978,66.8198,66.8588,15018.0
2018-10-09 12:10:00,68.6,68.61,68.53,68.55,11336.0,66.8588,66.8685,66.7906,66.8101,11336.0
2018-10-09 12:15:00,68.54,68.55,68.44,68.47,68477.0,66.8003,66.8101,66.7028,66.7321,68477.0
2018-10-09 12:20:00,68.47,68.47,68.37,68.38,9800.0,66.7321,66.7321,66.6346,66.6444,9800.0
2018-10-09 12:25:00,68.38,68.49,68.38,68.47,12711.0,66.6444,66.7516,66.6444,66.7321,12711.0
2018-10-09 12:30:00,68.47,68.47,68.37,68.4,19353.0,66.7321,66.7321,66.6346,66.6639,19353.0
2018-10-09 12:35:00,68.4,68.42,68.38,68.39,6700.0,66.6639,66.6834,66.6444,66.6541,6700.0
2018-10-09 12:40:00,68.4,68.43,68.31,68.32,18413.0,66.6639,66.6931,66.5761,66.5859,18413.0
2018-10-09 12:45:00,68.31,68.35,68.25,68.31,13914.0,66.5761,66.6151,66.5177,66.5761,13914.0
2018-10-09 12:50:00,68.33,68.34,68.27,68.31,11479.0,66.5956,66.6054,66.5372,66.5761,11479.0
2018-10-09 12:55:00,68.3,68.37,68.29,68.3,15833.0,66.5664,66.6346,66.5567,66.5664,15833.0
2018-10-09 13:00:00,68.3,68.3,68.2,68.22,12055.0,66.5664,66.5664,66.4689,66.4884,12055.0
2018-10-09 13:05:00,68.22,68.26,68.22,68.22,8150.0,66.4884,66.5274,66.4884,66.4884,8150.0
2018-10-09 13:10:00,68.22,68.29,68.22,68.27,16509.0,66.4884,66.5567,66.4884,66.5372,16509.0
2018-10-09 13:15:00,68.27,68.3,68.25,68.25,13902.0,66.5372,66.5664,66.5177,66.5177,13902.0
2018-10-09 13:20:00,68.24,68.32,68.22,68.3,12599.0,66.5079,66.5859,66.4884,66.5664,12599.0
2018-10-09 13:25:00,68.3,68.31,68.23,68.23,12689.0,66.5664,66.5761,66.4982,66.4982,12689.0
2018-10-09 13:30:00,68.24,68.25,68.17,68.18,10457.0,66.5079,66.5177,66.4397,66.4494,10457.0
2018-10-09 13:35:00,68.18,68.19,68.12,68.15,14364.0,66.4494,66.4592,66.391,66.4202,14364.0
2018-10-09 13:40:00,68.15,68.2,68.12,68.15,15058.0,66.4202,66.4689,66.391,66.4202,15058.0
2018-10-09 13:45:00,68.15,68.22,68.12,68.18,12158.0,66.4202,66.4884,66.391,66.4494,12158.0
2018-10-09 13:50:00,68.19,68.22,68.18,68.22,7111.0,66.4592,66.4884,66.4494,66.4884,7111.0
2018-10-09 13:55:00,68.22,68.34,68.22,68.33,11452.0,66.4884,66.6054,66.4884,66.5956,11452.0
2018-10-09 14:00:00,68.33,68.34,68.18,68.19,49163.0,66.5956,66.6054,66.4494,66.4592,49163.0
2018-10-09 14:05:00,68.19,68.32,68.13,68.32,29960.0,66.4592,66.5859,66.4007,66.5859,29960.0
2018-10-09 14:10:00,68.34,68.48,68.34,68.48,21773.0,66.6054,66.7418,66.6054,66.7418,21773.0
2018-10-09 14:15:00,68.49,68.5,68.36,68.37,17074.0,66.7516,66.7613,66.6249,66.6346,17074.0
2018-10-09 14:20:00,68.37,68.42,68.33,68.38,20969.0,66.6346,66.6834,66.5956,66.6444,20969.0
2018-10-09 14:25:00,68.39,68.44,68.39,68.44,19234.0,66.6541,66.7028,66.6541,66.7028,19234.0
2018-10-09 14:30:00,68.45,68.45,68.38,68.4,32326.0,66.7126,66.7126,66.6444,66.6639,32326.0
2018-10-09 14:35:00,68.4,68.49,68.36,68.47,46881.0,66.6639,66.7516,66.6249,66.7321,46881.0
2018-10-09 14:40:00,68.48,68.52,68.44,68.51,63059.0,66.7418,66.7808,66.7028,66.7711,63059.0
2018-10-09 14:45:00,68.52,68.53,68.45,68.52,23438.0,66.7808,66.7906,66.7126,66.7808,23438.0
2018-10-09 14:50:00,68.51,68.63,68.51,68.56,31494.0,66.7711,66.888,66.7711,66.8198,31494.0
2018-10-09 14:55:00,68.55,68.57,68.38,68.42,31007.0,66.8101,66.8295,66.6444,66.6834,31007.0
2018-10-09 15:00:00,68.42,68.51,68.42,68.5,17059.0,66.6834,66.7711,66.6834,66.7613,17059.0
2018-10-09 15:05:00,68.49,68.54,68.48,68.49,20690.0,66.7516,66.8003,66.7418,66.7516,20690.0
2018-10-09 15:10:00,68.49,68.54,68.48,68.54,14992.0,66.7516,66.8003,66.7418,66.8003,14992.0
2018-10-09 15:15:00,68.53,68.56,68.52,68.54,20435.0,66.7906,66.8198,66.7808,66.8003,20435.0
2018-10-09 15:20:00,68.54,68.56,68.39,68.4,26509.0,66.8003,66.8198,66.6541,66.6639,26509.0
2018-10-09 15:25:00,68.4,68.43,68.39,68.41,17395.0,66.6639,66.6931,66.6541,66.6736,17395.0
2018-10-09 15:30:00,68.4,68.41,68.36,68.39,39022.0,66.6639,66.6736,66.6249,66.6541,39022.0
2018-10-09 15:35:00,68.38,68.39,68.33,68.35,34671.0,66.6444,66.6541,66.5956,66.6151,34671.0
2018-10-09 15:40:00,68.34,68.34,68.27,68.3,38487.0,66.6054,66.6054,66.5372,66.5664,38487.0
2018-10-09 15:45:00,68.29,68.4,68.28,68.39,49406.0,66.5567,66.6639,66.5469,66.6541,49406.0
2018-10-09 15:50:00,68.41,68.45,68.32,68.36,79230.0,66.6736,66.7126,66.5859,66.6249,79230.0
2018-10-09 15:55:00,68.36,68.39,68.28,68.33,120424.0,66.6249,66.6541,66.5469,66.5956,120424.0
2018-10-10 09:30:00,68.42,68.93,68.11,68.68,69629.0,66.6834,67.1804,66.3812,66.9368,69629.0
2018-10-10 09:35:00,68.63,68.69,68.51,68.61,57306.0,66.888,66.9465,66.7711,66.8685,57306.0
2018-10-10 09:40:00,68.62,68.7,68.56,68.57,68815.0,66.8783,66.9562,66.8198,66.8295,68815.0
2018-10-10 09:45:00,68.57,68.63,68.48,68.49,23697.0,66.8295,66.888,66.7418,66.7516,23697.0
2018-10-10 09:50:00,68.48,68.64,68.45,68.55,30565.0,66.7418,66.8978,66.7126,66.8101,30565.0
2018-10-10 09:55:00,68.56,68.56,68.41,68.52,33260.0,66.8198,66.8198,66.6736,66.7808,33260.0
2018-10-10 10:00:00,68.51,68.51,68.15,68.31,59169.0,66.7711,66.7711,66.4202,66.5761,59169.0
2018-10-10 10:05:00,68.29,68.4,68.22,68.23,26507.0,66.5567,66.6639,66.4884,66.4982,26507.0
2018-10-10 10:10:00,68.24,68.24,67.93,68.0,105796.0,66.5079,66.5079,66.2058,66.274,105796.0
2018-10-10 10:15:00,67.99,68.3,67.85,68.3,39130.0,66.2643,66.5664,66.1278,66.5664,39130.0
2018-10-10 10:20:00,68.36,68.36,68.17,68.3,32538.0,66.6249,66.6249,66.4397,66.5664,32538.0
2018-10-10 10:25:00,68.3,68.51,68.3,68.41,27472.0,66.5664,66.7711,66.5664,66.6736,27472.0
2018-10-10 10:30:00,68.4,68.43,68.31,68.33,73212.0,66.6639,66.6931,66.5761,66.5956,73212.0
2018-10-10 10:35:00,68.33,68.51,68.3,68.51,131933.0,66.5956,66.7711,66.5664,66.7711,131933.0
2018-10-10 10:40:00,68.53,68.65,68.53,68.59,23504.0,66.7906,66.9075,66.7906,66.849,23504.0
2018-10-10 10:45:00,68.59,68.59,68.43,68.47,28163.0,66.849,66.849,66.6931,66.7321,28163.0
2018-10-10 10:50:00,68.48,68.63,68.48,68.52,22142.0,66.7418,66.888,66.7418,66.7808,22142.0
2018-10-10 10:55:00,68.52,68.57,68.44,68.56,23366.0,66.7808,66.8295,66.7028,66.8198,23366.0
2018-10-10 11:00:00,68.55,68.72,68.55,68.62,247821.0,66.8101,66.9757,66.8101,66.8783,247821.0
2018-10-10 11:05:00,68.62,68.69,68.5,68.51,71029.0,66.8783,66.9465,66.7613,66.7711,71029.0
2018-10-10 11:10:00,68.51,68.69,68.46,68.51,45304.0,66.7711,66.9465,66.7223,66.7711,45304.0
2018-10-10 11:15:00,68.52,68.65,68.46,68.6,275700.0,66.7808,66.9075,66.7223,66.8588,275700.0
2018-10-10 11:20:00,68.61,68.65,68.37,68.42,37791.0,66.8685,66.9075,66.6346,66.6834,37791.0
2018-10-10 11:25:00,68.42,68.49,68.12,68.22,41452.0,66.6834,66.7516,66.391,66.4884,41452.0
2018-10-10 11:30:00,68.23,68.35,68.16,68.16,40582.0,66.4982,66.6151,66.43,66.43,40582.0
2018-10-10 11:35:00,68.17,68.17,67.9,67.93,55827.0,66.4397,66.4397,66.1766,66.2058,55827.0
2018-10-10 11:40:00,67.93,67.94,67.78,67.81,126158.0,66.2058,66.2155,66.0596,66.0888,126158.0
2018-10-10 11:45:00,67.8,67.86,67.75,67.78,38011.0,66.0791,66.1376,66.0304,66.0596,38011.0
2018-10-10 11:50:00,67.79,67.98,67.78,67.97,77614.0,66.0693,66.2545,66.0596,66.2448,77614.0
2018-10-10 11:55:00,67.99,68.06,67.96,67.98,21360.0,66.2643,66.3325,66.235,66.2545,21360.0
2018-10-10 12:00:00,67.98,68.06,67.96,68.04,25724.0,66.2545,66.3325,66.235,66.313,25724.0
2018-10-10 12:05:00,68.02,68.02,67.92,67.94,28336.0,66.2935,66.2935,66.196,66.2155,28336.0
2018-10-10 12:10:00,67.95,68.07,67.93,67.99,21428.0,66.2253,66.3422,66.2058,66.2643,21428.0
2018-10-10 12:15:00,67.99,68.03,67.93,68.03,24715.0,66.2643,66.3033,66.2058,66.3033,24715.0
2018-10-10 12:20:00,68.02,68.05,67.97,67.99,27300.0,66.2935,66.3227,66.2448,66.2643,27300.0
2018-10-10 12:25:00,67.99,68.04,67.97,67.98,31197.0,66.2643,66.313,66.2448,66.2545,31197.0
2018-10-10 12:30:00,67.98,67.99,67.74,67.8,58476.0,66.2545,66.2643,66.0206,66.0791,58476.0
2018-10-10 12:35:00,67.79,67.86,67.76,67.82,20447.0,66.0693,66.1376,66.0401,66.0986,20447.0
2018-10-10 12:40:00,67.83,67.84,67.74,67.75,24819.0,66.1083,66.1181,66.0206,66.0304,24819.0
2018-10-10 12:45:00,67.75,67.83,67.74,67.77,24001.0,66.0304,66.1083,66.0206,66.0499,24001.0
2018-10-10 12:50:00,67.77,67.85,67.7,67.71,23840.0,66.0499,66.1278,65.9816,65.9914,23840.0
2018-10-10 12:55:00,67.7,67.74,67.65,67.67,19045.0,65.9816,66.0206,65.9329,65.9524,19045.0
2018-10-10 13:00:00,67.67,67.67,67.53,67.58,19222.0,65.9524,65.9524,65.8159,65.8647,19222.0
2018-10-10 13:05:00,67.57,67.79,67.57,67.79,23607.0,65.8549,66.0693,65.8549,66.0693,23607.0
2018-10-10 13:10:00,67.78,67.89,67.73,67.78,56754.0,66.0596,66.1668,66.0109,66.0596,56754.0
2018-10-10 13:15:00,67.79,67.97,67.74,67.94,30365.0,66.0693,66.2448,66.0206,66.2155,30365.0
2018-10-10 13:20:00,67.94,68.1,67.93,68.07,20610.0,66.2155,66.3715,66.2058,66.3422,20610.0
2018-10-10 13:25:00,68.07,68.07,67.98,68.02,16474.0,66.3422,66.3422,66.2545,66.2935,16474.0
2018-10-10 13:30:00,68.02,68.14,67.94,68.14,22660.0,66.2935,66.4105,66.2155,66.4105,22660.0
2018-10-10 13:35:00,68.13,68.18,68.09,68.14,54387.0,66.4007,66.4494,66.3617,66.4105,54387.0
2018-10-10 13:40:00,68.15,68.17,67.97,68.09,34530.0,66.4202,66.4397,66.2448,66.3617,34530.0
2018-10-10 13:45:00,68.08,68.33,68.08,68.22,47884.0,66.352,66.5956,66.352,66.4884,47884.0
2018-10-10 13:50:00,68.2,68.21,68.13,68.17,17956.0,66.4689,66.4787,66.4007,66.4397,17956.0
2018-10-10 13:55:00,68.17,68.17,67.83,67.84,29722.0,66.4397,66.4397,66.1083,66.1181,29722.0
2018-10-10 14:00:00,67.84,67.85,67.71,67.72,43078.0,66.1181,66.1278,65.9914,66.0011,43078.0
2018-10-10 14:05:00,67.72,67.73,67.48,67.48,37648.0,66.0011,66.0109,65.7672,65.7672,37648.0
2018-10-10 14:10:00,67.47,67.61,67.33,67.33,65114.0,65.7575,65.8939,65.621,65.621,65114.0
2018-10-10 14:15:00,67.33,67.59,67.33,67.53,26056.0,65.621,65.8744,65.621,65.8159,26056.0
2018-10-10 14:20:00,67.52,67.62,67.44,67.56,20586.0,65.8062,65.9037,65.7282,65.8452,20586.0
2018-10-10 14:25:00,67.57,67.61,67.55,67.59,184907.0,65.8549,65.8939,65.8354,65.8744,184907.0
2018-10-10 14:30:00,67.58,67.6,67.47,67.5,60567.0,65.8647,65.8842,65.7575,65.7867,60567.0
2018-10-10 14:35:00,67.5,67.59,67.41,67.47,49717.0,65.7867,65.8744,65.699,65.7575,49717.0
2018-10-10 14:40:00,67.47,67.55,67.37,67.4,63797.0,65.7575,65.8354,65.66,65.6892,63797.0
2018-10-10 14:45:00,67.4,67.57,67.34,67.52,42109.0,65.6892,65.8549,65.6308,65.8062,42109.0
2018-10-10 14:50:00,67.52,67.7,67.51,67.64,51909.0,65.8062,65.9816,65.7965,65.9232,51909.0
2018-10-10 14:55:00,67.63,67.8,67.58,67.73,19121.0,65.9134,66.0791,65.8647,66.0109,19121.0
2018-10-10 15:00:00,67.72,67.72,67.55,67.55,19508.0,66.0011,66.0011,65.8354,65.8354,19508.0
2018-10-10 15:05:00,67.54,67.59,67.23,67.29,72477.0,65.8257,65.8744,65.5236,65.582,72477.0
2018-10-10 15:10:00,67.3,67.33,67.15,67.3,28233.0,65.5918,65.621,65.4456,65.5918,28233.0
2018-10-10 15:15:00,67.31,67.44,67.22,67.22,51516.0,65.6015,65.7282,65.5138,65.5138,51516.0
2018-10-10 15:20:00,67.23,67.36,67.23,67.3,35472.0,65.5236,65.6503,65.5236,65.5918,35472.0
2018-10-10 15:25:00,67.28,67.39,67.18,67.37,24197.0,65.5723,65.6795,65.4748,65.66,24197.0
2018-10-10 15:30:00,67.36,67.38,67.24,67.25,24928.0,65.6503,65.6698,65.5333,65.543,24928.0
2018-10-10 15:35:00,67.23,67.29,67.05,67.07,117482.0,65.5236,65.582,65.3481,65.3676,117482.0
2018-10-10 15:40:00,67.06,67.07,66.92,67.01,82575.0,65.3579,65.3676,65.2214,65.3091,82575.0
2018-10-10 15:45:00,67.01,67.01,66.78,66.9,161237.0,65.3091,65.3091,65.085,65.2019,161237.0
2018-10-10 15:50:00,66.89,66.89,66.68,66.7,208998.0,65.1922,65.1922,64.9875,65.007,208998.0
2018-10-10 15:55:00,66.7,66.71,66.43,66.48,393696.0,65.007,65.0168,64.7439,64.7926,393696.0
2018-10-11 09:30:00,66.63,67.06,66.38,66.86,80451.0,64.9388,65.3579,64.6951,65.1629,80451.0
2018-10-11 09:35:00,66.95,66.99,66.39,66.96,59398.0,65.2507,65.2896,64.7049,65.2604,59398.0
2018-10-11 09:40:00,66.95,67.14,66.91,67.07,65240.0,65.2507,65.4358,65.2117,65.3676,65240.0
2018-10-11 09:45:00,67.04,67.36,66.92,67.31,55685.0,65.3384,65.6503,65.2214,65.6015,55685.0
2018-10-11 09:50:00,67.31,67.58,67.21,67.56,70102.0,65.6015,65.8647,65.5041,65.8452,70102.0
2018-10-11 09:55:00,67.56,67.59,67.32,67.42,88235.0,65.8452,65.8744,65.6113,65.7087,88235.0
2018-10-11 10:00:00,67.38,67.41,67.15,67.27,86687.0,65.6698,65.699,65.4456,65.5625,86687.0
2018-10-11 10:05:00,67.26,67.46,67.24,67.4,104227.0,65.5528,65.7477,65.5333,65.6892,104227.0
2018-10-11 10:10:00,67.4,67.41,66.95,66.97,46753.0,65.6892,65.699,65.2507,65.2702,46753.0
2018-10-11 10:15:00,66.95,67.08,66.77,66.85,33320.0,65.2507,65.3774,65.0752,65.1532,33320.0
2018-10-11 10:20:00,66.84,66.97,66.6,66.62,38328.0,65.1435,65.2702,64.9095,64.929,38328.0
2018-10-11 10:25:00,66.65,66.88,66.65,66.66,34825.0,64.9583,65.1824,64.9583,64.968,34825.0
2018-10-11 10:30:00,66.68,66.87,66.62,66.69,21721.0,64.9875,65.1727,64.929,64.9973,21721.0
2018-10-11 10:35:00,66.72,66.78,66.56,66.72,27452.0,65.0265,65.085,64.8706,65.0265,27452.0
2018-10-11 10:40:00,66.7,66.76,66.65,66.7,41034.0,65.007,65.0655,64.9583,65.007,41034.0
2018-10-11 10:45:00,66.69,66.72,66.57,66.6,33529.0,64.9973,65.0265,64.8803,64.9095,33529.0
2018-10-11 10:50:00,66.6,66.73,66.56,66.7,45072.0,64.9095,65.0362,64.8706,65.007,45072.0
2018-10-11 10:55:00,66.7,66.85,66.7,66.75,30084.0,65.007,65.1532,65.007,65.0557,30084.0
2018-10-11 11:00:00,66.76,66.81,66.42,66.5,62203.0,65.0655,65.1142,64.7341,64.8121,62203.0
2018-10-11 11:05:00,66.5,66.75,66.49,66.73,64118.0,64.8121,65.0557,64.8023,65.0362,64118.0
2018-10-11 11:10:00,66.73,66.76,66.62,66.69,42550.0,65.0362,65.0655,64.929,64.9973,42550.0
2018-10-11 11:15:00,66.67,66.92,66.65,66.73,136229.0,64.9778,65.2214,64.9583,65.0362,136229.0
2018-10-11 11:20:00,66.73,66.82,66.58,66.82,87302.0,65.0362,65.124,64.8901,65.124,87302.0
2018-10-11 11:25:00,66.81,66.95,66.81,66.87,48103.0,65.1142,65.2507,65.1142,65.1727,48103.0
2018-10-11 11:30:00,66.89,66.91,66.77,66.88,19876.0,65.1922,65.2117,65.0752,65.1824,19876.0
2018-10-11 11:35:00,66.87,66.87,66.63,66.74,29959.0,65.1727,65.1727,64.9388,65.046,29959.0
2018-10-11 11:40:00,66.74,66.78,66.49,66.54,43347.0,65.046,65.085,64.8023,64.8511,43347.0
2018-10-11 11:45:00,66.54,66.73,66.43,66.69,41498.0,64.8511,65.0362,64.7439,64.9973,41498.0
2018-10-11 11:50:00,66.69,66.84,66.64,66.75,33318.0,64.9973,65.1435,64.9485,65.0557,33318.0
2018-10-11 11:55:00,66.75,66.76,66.63,66.64,27232.0,65.0557,65.0655,64.9388,64.9485,27232.0
2018-10-11 12:00:00,66.64,66.73,66.58,66.62,21633.0,64.9485,65.0362,64.8901,64.929,21633.0
2018-10-11 12:05:00,66.62,66.67,66.53,66.53,33371.0,64.929,64.9778,64.8413,64.8413,33371.0
2018-10-11 12:10:00,66.57,66.67,66.55,66.64,24711.0,64.8803,64.9778,64.8608,64.9485,24711.0
2018-10-11 12:15:00,66.65,66.8,66.65,66.78,14265.0,64.9583,65.1045,64.9583,65.085,14265.0
2018-10-11 12:20:00,66.8,67.08,66.79,67.08,35129.0,65.1045,65.3774,65.0947,65.3774,35129.0
2018-10-11 12:25:00,67.08,67.14,66.96,66.97,29539.0,65.3774,65.4358,65.2604,65.2702,29539.0
2018-10-11 12:30:00,66.96,67.04,66.93,67.0,18298.0,65.2604,65.3384,65.2312,65.2994,18298.0
2018-10-11 12:35:00,66.98,67.09,66.98,67.0,21147.0,65.2799,65.3871,65.2799,65.2994,21147.0
2018-10-11 12:40:00,67.02,67.13,67.01,67.11,28351.0,65.3189,65.4261,65.3091,65.4066,28351.0
2018-10-11 12:45:00,67.09,67.1,66.93,67.0,26739.0,65.3871,65.3969,65.2312,65.2994,26739.0
2018-10-11 12:50:00,66.98,67.13,66.95,67.12,44344.0,65.2799,65.4261,65.2507,65.4163,44344.0
2018-10-11 12:55:00,67.1,67.27,67.03,67.27,24304.0,65.3969,65.5625,65.3286,65.5625,24304.0
2018-10-11 13:00:00,67.27,67.27,67.08,67.08,36592.0,65.5625,65.5625,65.3774,65.3774,36592.0
2018-10-11 13:05:00,67.07,67.24,67.07,67.18,27896.0,65.3676,65.5333,65.3676,65.4748,27896.0
2018-10-11 13:10:00,67.18,67.34,67.12,67.3,16697.0,65.4748,65.6308,65.4163,65.5918,16697.0
2018-10-11 13:15:00,67.31,67.38,67.3,67.32,22632.0,65.6015,65.6698,65.5918,65.6113,22632.0
2018-10-11 13:20:00,67.34,67.44,67.31,67.4,37391.0,65.6308,65.7282,65.6015,65.6892,37391.0
2018-10-11 13:25:00,67.4,67.4,67.28,67.37,37247.0,65.6892,65.6892,65.5723,65.66,37247.0
2018-10-11 13:30:00,67.36,67.41,67.28,67.3,12706.0,65.6503,65.699,65.5723,65.5918,12706.0
2018-10-11 13:35:00,67.3,67.46,67.27,67.42,38040.0,65.5918,65.7477,65.5625,65.7087,38040.0
2018-10-11 13:40:00,67.42,67.57,67.28,67.33,45793.0,65.7087,65.8549,65.5723,65.621,45793.0
2018-10-11 13:45:00,67.32,67.33,67.21,67.21,12500.0,65.6113,65.621,65.5041,65.5041,12500.0
2018-10-11 13:50:00,67.21,67.21,66.99,67.02,17597.0,65.5041,65.5041,65.2896,65.3189,17597.0
2018-10-11 13:55:00,67.03,67.13,66.97,67.1,22414.0,65.3286,65.4261,65.2702,65.3969,22414.0
2018-10-11 14:00:00,67.12,67.22,67.05,67.11,27634.0,65.4163,65.5138,65.3481,65.4066,27634.0
2018-10-11 14:05:00,67.12,67.15,67.04,67.05,14105.0,65.4163,65.4456,65.3384,65.3481,14105.0
2018-10-11 14:10:00,67.05,67.06,66.87,66.98,70132.0,65.3481,65.3579,65.1727,65.2799,70132.0
2018-10-11 14:15:00,66.98,67.03,66.91,66.98,157284.0,65.2799,65.3286,65.2117,65.2799,157284.0
2018-10-11 14:20:00,66.97,67.09,66.84,66.85,30521.0,65.2702,65.3871,65.1435,65.1532,30521.0
2018-10-11 14:25:00,66.87,66.95,66.77,66.84,30414.0,65.1727,65.2507,65.0752,65.1435,30414.0
2018-10-11 14:30:00,66.85,66.89,66.82,66.88,39552.0,65.1532,65.1922,65.124,65.1824,39552.0
2018-10-11 14:35:00,66.86,66.87,66.64,66.71,87182.0,65.1629,65.1727,64.9485,65.0168,87182.0
2018-10-11 14:40:00,66.69,66.69,66.23,66.23,70095.0,64.9973,64.9973,64.5489,64.5489,70095.0
2018-10-11 14:45:00,66.2,66.43,65.92,66.33,141510.0,64.5197,64.7439,64.2468,64.6464,141510.0
2018-10-11 14:50:00,66.31,66.58,66.27,66.43,52252.0,64.6269,64.8901,64.5879,64.7439,52252.0
2018-10-11 14:55:00,66.43,66.43,66.23,66.27,23352.0,64.7439,64.7439,64.5489,64.5879,23352.0
2018-10-11 15:00:00,66.28,66.36,66.16,66.31,38014.0,64.5977,64.6756,64.4807,64.6269,38014.0
2018-10-11 15:05:00,66.3,66.34,66.09,66.13,83682.0,64.6172,64.6561,64.4125,64.4515,83682.0
2018-10-11 15:10:00,66.13,66.35,66.01,66.31,34851.0,64.4515,64.6659,64.3345,64.6269,34851.0
2018-10-11 15:15:00,66.28,66.81,66.23,66.6,86057.0,64.5977,65.1142,64.5489,64.9095,86057.0
2018-10-11 15:20:00,66.63,66.78,66.52,66.78,27381.0,64.9388,65.085,64.8316,65.085,27381.0
2018-10-11 15:25:00,66.8,66.81,66.56,66.58,25053.0,65.1045,65.1142,64.8706,64.8901,25053.0
2018-10-11 15:30:00,66.59,66.69,66.54,66.56,31048.0,64.8998,64.9973,64.8511,64.8706,31048.0
2018-10-11 15:35:00,66.56,66.58,66.34,66.43,73536.0,64.8706,64.8901,64.6561,64.7439,73536.0
2018-10-11 15:40:00,66.42,66.42,66.18,66.18,78217.0,64.7341,64.7341,64.5002,64.5002,78217.0
2018-10-11 15:45:00,66.2,66.29,65.98,65.99,65124.0,64.5197,64.6074,64.3053,64.315,65124.0
2018-10-11 15:50:00,65.98,66.26,65.89,66.14,86458.0,64.3053,64.5782,64.2176,64.4612,86458.0
2018-10-11 15:55:00,66.12,66.32,66.08,66.1,265764.0,64.4417,64.6367,64.4027,64.4222,265764.0
2018-10-12 09:30:00,67.15,67.27,66.74,66.86,52047.0,65.4456,65.5625,65.046,65.1629,52047.0
2018-10-12 09:35:00,66.81,67.17,66.8,67.07,42357.0,65.1142,65.4651,65.1045,65.3676,42357.0
2018-10-12 09:40:00,67.07,67.27,66.88,66.89,25011.0,65.3676,65.5625,65.1824,65.1922,25011.0
2018-10-12 09:45:00,66.86,67.05,66.79,66.89,19136.0,65.1629,65.3481,65.0947,65.1922,19136.0
2018-10-12 09:50:00,66.89,67.01,66.82,66.96,31765.0,65.1922,65.3091,65.124,65.2604,31765.0
2018-10-12 09:55:00,66.93,67.15,66.89,67.15,32008.0,65.2312,65.4456,65.1922,65.4456,32008.0
2018-10-12 10:00:00,67.12,67.28,67.08,67.28,31959.0,65.4163,65.5723,65.3774,65.5723,31959.0
2018-10-12 10:05:00,67.26,67.27,67.02,67.13,18660.0,65.5528,65.5625,65.3189,65.4261,18660.0
2018-10-12 10:10:00,67.09,67.13,66.91,66.92,30328.0,65.3871,65.4261,65.2117,65.2214,30328.0
2018-10-12 10:15:00,66.92,66.98,66.89,66.94,20974.0,65.2214,65.2799,65.1922,65.2409,20974.0
2018-10-12 10:20:00,66.94,66.96,66.88,66.91,21870.0,65.2409,65.2604,65.1824,65.2117,21870.0
2018-10-12 10:25:00,66.92,66.98,66.83,66.94,15112.0,65.2214,65.2799,65.1337,65.2409,15112.0
2018-10-12 10:30:00,66.96,66.96,66.82,66.87,11803.0,65.2604,65.2604,65.124,65.1727,11803.0
2018-10-12 10:35:00,66.86,66.96,66.85,66.9,17880.0,65.1629,65.2604,65.1532,65.2019,17880.0
2018-10-12 10:40:00,66.91,67.03,66.91,67.03,17162.0,65.2117,65.3286,65.2117,65.3286,17162.0
2018-10-12 10:45:00,67.05,67.07,66.89,66.9,18139.0,65.3481,65.3676,65.1922,65.2019,18139.0
2018-10-12 10:50:00,66.89,66.97,66.87,66.94,149745.0,65.1922,65.2702,65.1727,65.2409,149745.0
2018-10-12 10:55:00,66.94,66.98,66.85,66.91,80260.0,65.2409,65.2799,65.1532,65.2117,80260.0
2018-10-12 11:00:00,66.9,66.92,66.77,66.84,22533.0,65.2019,65.2214,65.0752,65.1435,22533.0
2018-10-12 11:05:00,66.82,66.93,66.81,66.88,17137.0,65.124,65.2312,65.1142,65.1824,17137.0
2018-10-12 11:10:00,66.9,66.95,66.82,66.87,22641.0,65.2019,65.2507,65.124,65.1727,22641.0
2018-10-12 11:15:00,66.85,66.9,66.82,66.86,14021.0,65.1532,65.2019,65.124,65.1629,14021.0
2018-10-12 11:20:00,66.84,67.04,66.84,67.04,33904.0,65.1435,65.3384,65.1435,65.3384,33904.0
2018-10-12 11:25:00,67.04,67.08,67.0,67.04,39825.0,65.3384,65.3774,65.2994,65.3384,39825.0
2018-10-12 11:30:00,67.04,67.18,66.99,67.15,26779.0,65.3384,65.4748,65.2896,65.4456,26779.0
2018-10-12 11:35:00,67.15,67.22,67.13,67.2,8503.0,65.4456,65.5138,65.4261,65.4943,8503.0
2018-10-12 11:40:00,67.19,67.21,67.01,67.05,11443.0,65.4846,65.5041,65.3091,65.3481,11443.0
2018-10-12 11:45:00,67.03,67.04,66.91,67.01,11876.0,65.3286,65.3384,65.2117,65.3091,11876.0
2018-10-12 11:50:00,67.01,67.01,66.84,66.89,20056.0,65.3091,65.3091,65.1435,65.1922,20056.0
2018-10-12 11:55:00,66.9,67.09,66.87,66.99,44213.0,65.2019,65.3871,65.1727,65.2896,44213.0
2018-10-12 12:00:00,66.97,66.99,66.88,66.9,13602.0,65.2702,65.2896,65.1824,65.2019,13602.0
2018-10-12 12:05:00,66.89,66.98,66.88,66.97,11098.0,65.1922,65.2799,65.1824,65.2702,11098.0
2018-10-12 12:10:00,66.98,67.13,66.92,67.09,69044.0,65.2799,65.4261,65.2214,65.3871,69044.0
2018-10-12 12:15:00,67.07,67.08,66.99,67.04,9466.0,65.3676,65.3774,65.2896,65.3384,9466.0
2018-10-12 12:20:00,67.03,67.1,66.98,67.09,10211.0,65.3286,65.3969,65.2799,65.3871,10211.0
2018-10-12 12:25:00,67.1,67.14,66.98,67.03,12433.0,65.3969,65.4358,65.2799,65.3286,12433.0
2018-10-12 12:30:00,67.04,67.07,66.93,67.03,15146.0,65.3384,65.3676,65.2312,65.3286,15146.0
2018-10-12 12:35:00,67.01,67.01,66.84,66.88,15025.0,65.3091,65.3091,65.1435,65.1824,15025.0
2018-10-12 12:40:00,66.86,66.93,66.78,66.79,24320.0,65.1629,65.2312,65.085,65.0947,24320.0
2018-10-12 12:45:00,66.79,66.87,66.73,66.74,18218.0,65.0947,65.1727,65.0362,65.046,18218.0
2018-10-12 12:50:00,66.72,66.88,66.72,66.86,27431.0,65.0265,65.1824,65.0265,65.1629,27431.0
2018-10-12 12:55:00,66.86,67.05,66.83,67.0,37528.0,65.1629,65.3481,65.1337,65.2994,37528.0
2018-10-12 13:00:00,67.0,67.31,66.96,67.31,56858.0,65.2994,65.6015,65.2604,65.6015,56858.0
2018-10-12 13:05:00,67.31,67.38,67.22,67.32,59566.0,65.6015,65.6698,65.5138,65.6113,59566.0
2018-10-12 13:10:00,67.32,67.32,67.18,67.21,14117.0,65.6113,65.6113,65.4748,65.5041,14117.0
2018-10-12 13:15:00,67.21,67.23,67.08,67.1,35685.0,65.5041,65.5236,65.3774,65.3969,35685.0
2018-10-12 13:20:00,67.12,67.25,67.12,67.21,33383.0,65.4163,65.543,65.4163,65.5041,33383.0
2018-10-12 13:25:00,67.2,67.36,67.2,67.22,72697.0,65.4943,65.6503,65.4943,65.5138,72697.0
2018-10-12 13:30:00,67.22,67.22,67.15,67.21,22067.0,65.5138,65.5138,65.4456,65.5041,22067.0
2018-10-12 13:35:00,67.2,67.2,67.03,67.11,20036.0,65.4943,65.4943,65.3286,65.4066,20036.0
2018-10-12 13:40:00,67.12,67.26,67.09,67.26,15848.0,65.4163,65.5528,65.3871,65.5528,15848.0
2018-10-12 13:45:00,67.27,67.41,67.25,67.41,34587.0,65.5625,65.699,65.543,65.699,34587.0
2018-10-12 13:50:00,67.4,67.51,67.37,67.49,66784.0,65.6892,65.7965,65.66,65.777,66784.0
2018-10-12 13:55:00,67.49,67.5,67.36,67.43,20404.0,65.777,65.7867,65.6503,65.7185,20404.0
2018-10-12 14:00:00,67.44,67.47,67.32,67.38,21269.0,65.7282,65.7575,65.6113,65.6698,21269.0
2018-10-12 14:05:00,67.38,67.42,67.34,67.41,29207.0,65.6698,65.7087,65.6308,65.699,29207.0
2018-10-12 14:10:00,67.4,67.4,67.27,67.3,72685.0,65.6892,65.6892,65.5625,65.5918,72685.0
2018-10-12 14:15:00,67.3,67.44,67.29,67.39,41923.0,65.5918,65.7282,65.582,65.6795,41923.0
2018-10-12 14:20:00,67.4,67.42,67.35,67.36,34731.0,65.6892,65.7087,65.6405,65.6503,34731.0
2018-10-12 14:25:00,67.35,67.54,67.32,67.53,20672.0,65.6405,65.8257,65.6113,65.8159,20672.0
2018-10-12 14:30:00,67.55,67.55,67.36,67.37,16662.0,65.8354,65.8354,65.6503,65.66,16662.0
2018-10-12 14:35:00,67.38,67.44,67.35,67.4,17406.0,65.6698,65.7282,65.6405,65.6892,17406.0
2018-10-12 14:40:00,67.41,67.43,67.33,67.35,17538.0,65.699,65.7185,65.621,65.6405,17538.0
2018-10-12 14:45:00,67.34,67.4,67.3,67.37,17163.0,65.6308,65.6892,65.5918,65.66,17163.0
2018-10-12 14:50:00,67.37,67.61,67.37,67.6,20270.0,65.66,65.8939,65.66,65.8842,20270.0
2018-10-12 14:55:00,67.61,67.79,67.55,67.77,51241.0,65.8939,66.0693,65.8354,66.0499,51241.0
2018-10-12 15:00:00,67.76,67.88,67.73,67.87,57030.0,66.0401,66.1571,66.0109,66.1473,57030.0
2018-10-12 15:05:00,67.87,67.97,67.76,67.92,71645.0,66.1473,66.2448,66.0401,66.196,71645.0
2018-10-12 15:10:00,67.91,68.07,67.89,68.04,51179.0,66.1863,66.3422,66.1668,66.313,51179.0
2018-10-12 15:15:00,68.05,68.05,67.93,68.03,76991.0,66.3227,66.3227,66.2058,66.3033,76991.0
2018-10-12 15:20:00,68.03,68.17,68.02,68.07,119196.0,66.3033,66.4397,66.2935,66.3422,119196.0
2018-10-12 15:25:00,68.08,68.36,68.07,68.17,86751.0,66.352,66.6249,66.3422,66.4397,86751.0
2018-10-12 15:30:00,68.16,68.23,68.06,68.16,64758.0,66.43,66.4982,66.3325,66.43,64758.0
2018-10-12 15:35:00,68.16,68.18,68.05,68.08,97308.0,66.43,66.4494,66.3227,66.352,97308.0
2018-10-12 15:40:00,68.09,68.35,68.08,68.35,69417.0,66.3617,66.6151,66.352,66.6151,69417.0
2018-10-12 15:45:00,68.34,68.48,68.21,68.33,86320.0,66.6054,66.7418,66.4787,66.5956,86320.0
2018-10-12 15:50:00,68.34,68.44,68.22,68.32,135988.0,66.6054,66.7028,66.4884,66.5859,135988.0
2018-10-12 15:55:00,68.31,68.48,68.26,68.26,207378.0,66.5761,66.7418,66.5274,66.5274,207378.0
2018-10-15 09:30:00,68.0,68.22,67.66,67.66,38663.0,66.274,66.4884,65.9426,65.9426,38663.0
2018-10-15 09:35:00,67.67,67.93,67.64,67.71,29129.0,65.9524,66.2058,65.9232,65.9914,29129.0
2018-10-15 09:40:00,67.65,67.86,67.64,67.78,21291.0,65.9329,66.1376,65.9232,66.0596,21291.0
2018-10-15 09:45:00,67.78,67.98,67.76,67.91,38467.0,66.0596,66.2545,66.0401,66.1863,38467.0
2018-10-15 09:50:00,67.94,68.04,67.84,67.88,33701.0,66.2155,66.313,66.1181,66.1571,33701.0
2018-10-15 09:55:00,67.88,68.18,67.88,68.15,32057.0,66.1571,66.4494,66.1571,66.4202,32057.0
2018-10-15 10:00:00,68.14,68.16,67.85,67.86,33515.0,66.4105,66.43,66.1278,66.1376,33515.0
2018-10-15 10:05:00,67.85,67.9,67.71,67.71,28866.0,66.1278,66.1766,65.9914,65.9914,28866.0
2018-10-15 10:10:00,67.71,67.79,67.61,67.63,43275.0,65.9914,66.0693,65.8939,65.9134,43275.0
2018-10-15 10:15:00,67.64,67.76,67.64,67.71,34613.0,65.9232,66.0401,65.9232,65.9914,34613.0
2018-10-15 10:20:00,67.7,67.79,67.69,67.71,32438.0,65.9816,66.0693,65.9719,65.9914,32438.0
2018-10-15 10:25:00,67.71,67.75,67.48,67.49,60200.0,65.9914,66.0304,65.7672,65.777,60200.0
2018-10-15 10:30:00,67.48,67.59,67.45,67.59,45431.0,65.7672,65.8744,65.738,65.8744,45431.0
2018-10-15 10:35:00,67.58,67.84,67.55,67.84,28736.0,65.8647,66.1181,65.8354,66.1181,28736.0
2018-10-15 10:40:00,67.84,67.91,67.8,67.83,23984.0,66.1181,66.1863,66.0791,66.1083,23984.0
2018-10-15 10:45:00,67.83,67.86,67.78,67.83,18170.0,66.1083,66.1376,66.0596,66.1083,18170.0
2018-10-15 10:50:00,67.81,67.97,67.81,67.94,15471.0,66.0888,66.2448,66.0888,66.2155,15471.0
2018-10-15 10:55:00,67.94,68.09,67.93,68.08,14035.0,66.2155,66.3617,66.2058,66.352,14035.0
2018-10-15 11:00:00,68.09,68.11,67.96,68.02,22306.0,66.3617,66.3812,66.235,66.2935,22306.0
2018-10-15 11:05:00,68.02,68.09,67.98,68.07,8097.0,66.2935,66.3617,66.2545,66.3422,8097.0
2018-10-15 11:10:00,68.07,68.13,68.06,68.1,12238.0,66.3422,66.4007,66.3325,66.3715,12238.0
2018-10-15 11:15:00,68.1,68.14,68.06,68.07,17509.0,66.3715,66.4105,66.3325,66.3422,17509.0
2018-10-15 11:20:00,68.08,68.13,68.0,68.04,12417.0,66.352,66.4007,66.274,66.313,12417.0
2018-10-15 11:25:00,68.03,68.51,68.0,68.45,34088.0,66.3033,66.7711,66.274,66.7126,34088.0
2018-10-15 11:30:00,68.45,68.54,68.27,68.31,30880.0,66.7126,66.8003,66.5372,66.5761,30880.0
2018-10-15 11:35:00,68.31,68.36,68.25,68.27,23681.0,66.5761,66.6249,66.5177,66.5372,23681.0
2018-10-15 11:40:00,68.28,68.32,68.16,68.21,32440.0,66.5469,66.5859,66.43,66.4787,32440.0
2018-10-15 11:45:00,68.2,68.22,68.12,68.13,29704.0,66.4689,66.4884,66.391,66.4007,29704.0
2018-10-15 11:50:00,68.13,68.17,68.01,68.03,55267.0,66.4007,66.4397,66.2838,66.3033,55267.0
2018-10-15 11:55:00,68.05,68.05,67.89,67.9,44283.0,66.3227,66.3227,66.1668,66.1766,44283.0
2018-10-15 12:00:00,67.9,67.91,67.8,67.9,35330.0,66.1766,66.1863,66.0791,66.1766,35330.0
2018-10-15 12:05:00,67.93,67.94,67.83,67.83,14200.0,66.2058,66.2155,66.1083,66.1083,14200.0
2018-10-15 12:10:00,67.81,67.84,67.73,67.82,10705.0,66.0888,66.1181,66.0109,66.0986,10705.0
2018-10-15 12:15:00,67.81,67.88,67.79,67.86,13200.0,66.0888,66.1571,66.0693,66.1376,13200.0
2018-10-15 12:20:00,67.88,68.03,67.88,67.98,13464.0,66.1571,66.3033,66.1571,66.2545,13464.0
2018-10-15 12:25:00,67.98,68.0,67.83,67.84,59629.0,66.2545,66.274,66.1083,66.1181,59629.0
2018-10-15 12:30:00,67.86,67.95,67.81,67.94,16761.0,66.1376,66.2253,66.0888,66.2155,16761.0
2018-10-15 12:35:00,67.94,68.05,67.92,68.04,17036.0,66.2155,66.3227,66.196,66.313,17036.0
2018-10-15 12:40:00,68.05,68.07,68.0,68.06,11311.0,66.3227,66.3422,66.274,66.3325,11311.0
2018-10-15 12:45:00,68.07,68.13,67.99,68.12,12101.0,66.3422,66.4007,66.2643,66.391,12101.0
2018-10-15 12:50:00,68.13,68.17,68.09,68.11,17153.0,66.4007,66.4397,66.3617,66.3812,17153.0
2018-10-15 12:55:00,68.1,68.11,68.04,68.05,9693.0,66.3715,66.3812,66.313,66.3227,9693.0
2018-10-15 13:00:00,68.06,68.13,68.04,68.12,20553.0,66.3325,66.4007,66.313,66.391,20553.0
2018-10-15 13:05:00,68.13,68.14,68.11,68.12,13819.0,66.4007,66.4105,66.3812,66.391,13819.0
2018-10-15 13:10:00,68.13,68.14,68.07,68.09,15072.0,66.4007,66.4105,66.3422,66.3617,15072.0
2018-10-15 13:15:00,68.09,68.16,68.08,68.16,16476.0,66.3617,66.43,66.352,66.43,16476.0
2018-10-15 13:20:00,68.16,68.16,68.05,68.07,7805.0,66.43,66.43,66.3227,66.3422,7805.0
2018-10-15 13:25:00,68.08,68.1,68.01,68.09,36126.0,66.352,66.3715,66.2838,66.3617,36126.0
2018-10-15 13:30:00,68.08,68.32,68.06,68.32,9126.0,66.352,66.5859,66.3325,66.5859,9126.0
2018-10-15 13:35:00,68.31,68.46,68.3,68.38,23078.0,66.5761,66.7223,66.5664,66.6444,23078.0
2018-10-15 13:40:00,68.38,68.42,68.33,68.35,15434.0,66.6444,66.6834,66.5956,66.6151,15434.0
2018-10-15 13:45:00,68.34,68.4,68.3,68.4,9254.0,66.6054,66.6639,66.5664,66.6639,9254.0
2018-10-15 13:50:00,68.4,68.4,68.24,68.26,10600.0,66.6639,66.6639,66.5079,66.5274,10600.0
2018-10-15 13:55:00,68.28,68.35,68.25,68.32,6752.0,66.5469,66.6151,66.5177,66.5859,6752.0
2018-10-15 14:00:00,68.35,68.36,68.22,68.27,12840.0,66.6151,66.6249,66.4884,66.5372,12840.0
2018-10-15 14:05:00,68.28,68.31,68.17,68.2,11751.0,66.5469,66.5761,66.4397,66.4689,11751.0
2018-10-15 14:10:00,68.2,68.24,68.09,68.09,12128.0,66.4689,66.5079,66.3617,66.3617,12128.0
2018-10-15 14:15:00,68.11,68.11,68.05,68.11,8064.0,66.3812,66.3812,66.3227,66.3812,8064.0
2018-10-15 14:20:00,68.1,68.19,68.1,68.15,14830.0,66.3715,66.4592,66.3715,66.4202,14830.0
2018-10-15 14:25:00,68.15,68.17,68.03,68.03,8474.0,66.4202,66.4397,66.3033,66.3033,8474.0
2018-10-15 14:30:00,68.01,68.09,68.0,68.04,11504.0,66.2838,66.3617,66.274,66.313,11504.0
2018-10-15 14:35:00,68.05,68.13,68.03,68.12,7637.0,66.3227,66.4007,66.3033,66.391,7637.0
2018-10-15 14:40:00,68.13,68.28,68.13,68.27,12400.0,66.4007,66.5469,66.4007,66.5372,12400.0
2018-10-15 14:45:00,68.27,68.38,68.25,68.37,17527.0,66.5372,66.6444,66.5177,66.6346,17527.0
2018-10-15 14:50:00,68.37,68.48,68.37,68.37,24800.0,66.6346,66.7418,66.6346,66.6346,24800.0
2018-10-15 14:55:00,68.37,68.39,68.3,68.3,19596.0,66.6346,66.6541,66.5664,66.5664,19596.0
2018-10-15 15:00:00,68.32,68.34,68.27,68.3,15100.0,66.5859,66.6054,66.5372,66.5664,15100.0
2018-10-15 15:05:00,68.29,68.35,68.18,68.18,25123.0,66.5567,66.6151,66.4494,66.4494,25123.0
2018-10-15 15:10:00,68.18,68.18,68.03,68.03,22013.0,66.4494,66.4494,66.3033,66.3033,22013.0
2018-10-15 15:15:00,68.05,68.06,67.95,67.96,22424.0,66.3227,66.3325,66.2253,66.235,22424.0
2018-10-15 15:20:00,67.95,67.95,67.87,67.93,59422.0,66.2253,66.2253,66.1473,66.2058,59422.0
2018-10-15 15:25:00,67.93,68.02,67.81,67.85,25800.0,66.2058,66.2935,66.0888,66.1278,25800.0
2018-10-15 15:30:00,67.86,67.91,67.77,67.79,40577.0,66.1376,66.1863,66.0499,66.0693,40577.0
2018-10-15 15:35:00,67.79,67.83,67.72,67.73,58592.0,66.0693,66.1083,66.0011,66.0109,58592.0
2018-10-15 15:40:00,67.73,67.79,67.67,67.71,57889.0,66.0109,66.0693,65.9524,65.9914,57889.0
2018-10-15 15:45:00,67.71,67.77,67.58,67.68,73371.0,65.9914,66.0499,65.8647,65.9621,73371.0
2018-10-15 15:50:00,67.69,67.72,67.55,67.56,84777.0,65.9719,66.0011,65.8354,65.8452,84777.0
2018-10-15 15:55:00,67.56,67.64,67.5,67.5,188769.0,65.8452,65.9232,65.7867,65.7867,188769.0
2018-10-16 09:30:00,67.56,67.78,67.44,67.6,28706.0,65.8452,66.0596,65.7282,65.8842,28706.0
2018-10-16 09:35:00,67.58,67.7,67.45,67.67,12472.0,65.8647,65.9816,65.738,65.9524,12472.0
2018-10-16 09:40:00,67.68,67.77,67.53,67.65,17517.0,65.9621,66.0499,65.8159,65.9329,17517.0
2018-10-16 09:45:00,67.67,67.67,67.46,67.63,15621.0,65.9524,65.9524,65.7477,65.9134,15621.0
2018-10-16 09:50:00,67.63,67.74,67.48,67.72,29546.0,65.9134,66.0206,65.7672,66.0011,29546.0
2018-10-16 09:55:00,67.72,68.0,67.68,67.93,26281.0,66.0011,66.274,65.9621,66.2058,26281.0
2018-10-16 10:00:00,67.89,68.16,67.84,68.0,19585.0,66.1668,66.43,66.1181,66.274,19585.0
2018-10-16 10:05:00,68.0,68.21,68.0,68.15,19949.0,66.274,66.4787,66.274,66.4202,19949.0
2018-10-16 10:10:00,68.19,68.33,68.1,68.15,58731.0,66.4592,66.5956,66.3715,66.4202,58731.0
2018-10-16 10:15:00,68.17,68.27,68.06,68.09,40074.0,66.4397,66.5372,66.3325,66.3617,40074.0
2018-10-16 10:20:00,68.08,68.18,68.07,68.13,25270.0,66.352,66.4494,66.3422,66.4007,25270.0
2018-10-16 10:25:00,68.15,68.15,68.07,68.12,38400.0,66.4202,66.4202,66.3422,66.391,38400.0
2018-10-16 10:30:00,68.1,68.28,68.01,68.02,16588.0,66.3715,66.5469,66.2838,66.2935,16588.0
2018-10-16 10:35:00,68.0,68.13,67.93,68.11,31298.0,66.274,66.4007,66.2058,66.3812,31298.0
2018-10-16 10:40:00,68.13,68.3,68.12,68.3,19353.0,66.4007,66.5664,66.391,66.5664,19353.0
2018-10-16 10:45:00,68.29,68.42,68.21,68.25,27149.0,66.5567,66.6834,66.4787,66.5177,27149.0
2018-10-16 10:50:00,68.26,68.39,68.26,68.39,11287.0,66.5274,66.6541,66.5274,66.6541,11287.0
2018-10-16 10:55:00,68.41,68.46,68.34,68.41,12104.0,66.6736,66.7223,66.6054,66.6736,12104.0
2018-10-16 11:00:00,68.42,68.46,68.37,68.42,16702.0,66.6834,66.7223,66.6346,66.6834,16702.0
2018-10-16 11:05:00,68.41,68.43,68.35,68.36,8001.0,66.6736,66.6931,66.6151,66.6249,8001.0
2018-10-16 11:10:00,68.41,68.58,68.39,68.58,31181.0,66.6736,66.8393,66.6541,66.8393,31181.0
2018-10-16 11:15:00,68.57,68.7,68.5,68.65,35532.0,66.8295,66.9562,66.7613,66.9075,35532.0
2018-10-16 11:20:00,68.65,68.79,68.65,68.79,32575.0,66.9075,67.044,66.9075,67.044,32575.0
2018-10-16 11:25:00,68.79,68.83,68.74,68.77,22387.0,67.044,67.0829,66.9952,67.0245,22387.0
2018-10-16 11:30:00,68.77,68.77,68.55,68.6,20485.0,67.0245,67.0245,66.8101,66.8588,20485.0
2018-10-16 11:35:00,68.61,68.61,68.48,68.54,12464.0,66.8685,66.8685,66.7418,66.8003,12464.0
2018-10-16 11:40:00,68.57,68.57,68.48,68.56,17095.0,66.8295,66.8295,66.7418,66.8198,17095.0
2018-10-16 11:45:00,68.56,68.65,68.56,68.65,18537.0,66.8198,66.9075,66.8198,66.9075,18537.0
2018-10-16 11:50:00,68.63,68.63,68.45,68.53,12461.0,66.888,66.888,66.7126,66.7906,12461.0
2018-10-16 11:55:00,68.54,68.56,68.44,68.56,26224.0,66.8003,66.8198,66.7028,66.8198,26224.0
2018-10-16 12:00:00,68.56,68.61,68.46,68.46,14053.0,66.8198,66.8685,66.7223,66.7223,14053.0
2018-10-16 12:05:00,68.48,68.53,68.46,68.53,9533.0,66.7418,66.7906,66.7223,66.7906,9533.0
2018-10-16 12:10:00,68.54,68.59,68.52,68.55,10144.0,66.8003,66.849,66.7808,66.8101,10144.0
2018-10-16 12:15:00,68.55,68.57,68.47,68.47,8846.0,66.8101,66.8295,66.7321,66.7321,8846.0
2018-10-16 12:20:00,68.48,68.54,68.44,68.53,6200.0,66.7418,66.8003,66.7028,66.7906,6200.0
2018-10-16 12:25:00,68.52,68.74,68.52,68.74,16150.0,66.7808,66.9952,66.7808,66.9952,16150.0
2018-10-16 12:30:00,68.74,68.74,68.68,68.69,10091.0,66.9952,66.9952,66.9368,66.9465,10091.0
2018-10-16 12:35:00,68.67,68.71,68.62,68.66,10095.0,66.927,66.966,66.8783,66.9173,10095.0
2018-10-16 12:40:00,68.66,68.69,68.63,68.69,9792.0,66.9173,66.9465,66.888,66.9465,9792.0
2018-10-16 12:45:00,68.69,68.71,68.64,68.69,9096.0,66.9465,66.966,66.8978,66.9465,9096.0
2018-10-16 12:50:00,68.69,68.7,68.65,68.65,8026.0,66.9465,66.9562,66.9075,66.9075,8026.0
2018-10-16 12:55:00,68.65,68.66,68.6,68.66,8952.0,66.9075,66.9173,66.8588,66.9173,8952.0
2018-10-16 13:00:00,68.67,68.68,68.61,68.67,11213.0,66.927,66.9368,66.8685,66.927,11213.0
2018-10-16 13:05:00,68.68,68.68,68.6,68.6,14775.0,66.9368,66.9368,66.8588,66.8588,14775.0
2018-10-16 13:10:00,68.61,68.68,68.61,68.67,6100.0,66.8685,66.9368,66.8685,66.927,6100.0
2018-10-16 13:15:00,68.68,68.69,68.62,68.63,9186.0,66.9368,66.9465,66.8783,66.888,9186.0
2018-10-16 13:20:00,68.63,68.73,68.61,68.73,8202.0,66.888,66.9855,66.8685,66.9855,8202.0
2018-10-16 13:25:00,68.74,68.79,68.7,68.79,8862.0,66.9952,67.044,66.9562,67.044,8862.0
2018-10-16 13:30:00,68.79,68.81,68.72,68.73,15466.0,67.044,67.0635,66.9757,66.9855,15466.0
2018-10-16 13:35:00,68.73,68.77,68.71,68.74,8099.0,66.9855,67.0245,66.966,66.9952,8099.0
2018-10-16 13:40:00,68.74,68.85,68.73,68.82,11500.0,66.9952,67.1024,66.9855,67.0732,11500.0
2018-10-16 13:45:00,68.8,68.87,68.79,68.86,12462.0,67.0537,67.1219,67.044,67.1122,12462.0
2018-10-16 13:50:00,68.86,68.87,68.7,68.7,17034.0,67.1122,67.1219,66.9562,66.9562,17034.0
2018-10-16 13:55:00,68.71,68.75,68.65,68.71,22968.0,66.966,67.005,66.9075,66.966,22968.0
2018-10-16 14:00:00,68.71,68.81,68.69,68.76,19071.0,66.966,67.0635,66.9465,67.0147,19071.0
2018-10-16 14:05:00,68.76,68.96,68.75,68.85,28781.0,67.0147,67.2096,67.005,67.1024,28781.0
2018-10-16 14:10:00,68.86,68.88,68.77,68.84,22744.0,67.1122,67.1317,67.0245,67.0927,22744.0
2018-10-16 14:15:00,68.84,68.84,68.75,68.79,11476.0,67.0927,67.0927,67.005,67.044,11476.0
2018-10-16 14:20:00,68.8,68.8,68.67,68.72,20276.0,67.0537,67.0537,66.927,66.9757,20276.0
2018-10-16 14:25:00,68.72,68.79,68.72,68.79,17066.0,66.9757,67.044,66.9757,67.044,17066.0
2018-10-16 14:30:00,68.8,68.85,68.74,68.83,28106.0,67.0537,67.1024,66.9952,67.0829,28106.0
2018-10-16 14:35:00,68.83,68.84,68.73,68.75,19506.0,67.0829,67.0927,66.9855,67.005,19506.0
2018-10-16 14:40:00,68.76,68.81,68.72,68.8,16131.0,67.0147,67.0635,66.9757,67.0537,16131.0
2018-10-16 14:45:00,68.81,68.85,68.76,68.8,19270.0,67.0635,67.1024,67.0147,67.0537,19270.0
2018-10-16 14:50:00,68.82,68.82,68.69,68.69,29273.0,67.0732,67.0732,66.9465,66.9465,29273.0
2018-10-16 14:55:00,68.72,68.73,68.62,68.66,16166.0,66.9757,66.9855,66.8783,66.9173,16166.0
2018-10-16 15:00:00,68.64,68.65,68.53,68.55,15346.0,66.8978,66.9075,66.7906,66.8101,15346.0
2018-10-16 15:05:00,68.53,68.63,68.52,68.59,22085.0,66.7906,66.888,66.7808,66.849,22085.0
2018-10-16 15:10:00,68.59,68.66,68.53,68.66,39805.0,66.849,66.9173,66.7906,66.9173,39805.0
2018-10-16 15:15:00,68.65,68.72,68.58,68.69,53492.0,66.9075,66.9757,66.8393,66.9465,53492.0
2018-10-16 15:20:00,68.69,68.7,68.52,68.55,36859.0,66.9465,66.9562,66.7808,66.8101,36859.0
2018-10-16 15:25:00,68.56,68.59,68.55,68.55,12897.0,66.8198,66.849,66.8101,66.8101,12897.0
2018-10-16 15:30:00,68.55,68.61,68.53,68.58,38024.0,66.8101,66.8685,66.7906,66.8393,38024.0
2018-10-16 15:35:00,68.58,68.7,68.57,68.7,40548.0,66.8393,66.9562,66.8295,66.9562,40548.0
2018-10-16 15:40:00,68.69,68.72,68.65,68.7,64995.0,66.9465,66.9757,66.9075,66.9562,64995.0
2018-10-16 15:45:00,68.69,68.88,68.69,68.85,51339.0,66.9465,67.1317,66.9465,67.1024,51339.0
2018-10-16 15:50:00,68.86,69.0,68.85,69.0,85543.0,67.1122,67.2486,67.1024,67.2486,85543.0
2018-10-16 15:55:00,69.0,69.01,68.76,68.82,221588.0,67.2486,67.2584,67.0147,67.0732,221588.0
2018-10-17 09:30:00,69.28,69.3,68.84,69.0,85607.0,67.5215,67.541,67.0927,67.2486,85607.0
2018-10-17 09:35:00,68.98,68.98,68.64,68.7,12624.0,67.2291,67.2291,66.8978,66.9562,12624.0
2018-10-17 09:40:00,68.74,68.89,68.46,68.52,18080.0,66.9952,67.1414,66.7223,66.7808,18080.0
2018-10-17 09:45:00,68.52,68.95,68.47,68.62,18357.0,66.7808,67.1999,66.7321,66.8783,18357.0
2018-10-17 09:50:00,68.63,68.89,68.54,68.75,16939.0,66.888,67.1414,66.8003,67.005,16939.0
2018-10-17 09:55:00,68.8,68.86,68.73,68.78,10405.0,67.0537,67.1122,66.9855,67.0342,10405.0
2018-10-17 10:00:00,68.77,68.8,68.63,68.72,14434.0,67.0245,67.0537,66.888,66.9757,14434.0
2018-10-17 10:05:00,68.72,68.8,68.7,68.8,11727.0,66.9757,67.0537,66.9562,67.0537,11727.0
2018-10-17 10:10:00,68.81,68.81,68.72,68.73,26501.0,67.0635,67.0635,66.9757,66.9855,26501.0
2018-10-17 10:15:00,68.75,68.87,68.7,68.85,26888.0,67.005,67.1219,66.9562,67.1024,26888.0
2018-10-17 10:20:00,68.84,68.96,68.82,68.86,21910.0,67.0927,67.2096,67.0732,67.1122,21910.0
2018-10-17 10:25:00,68.86,68.96,68.83,68.94,56436.0,67.1122,67.2096,67.0829,67.1902,56436.0
2018-10-17 10:30:00,68.96,68.96,68.85,68.85,20975.0,67.2096,67.2096,67.1024,67.1024,20975.0
2018-10-17 10:35:00,68.83,68.84,68.7,68.7,11899.0,67.0829,67.0927,66.9562,66.9562,11899.0
2018-10-17 10:40:00,68.7,68.71,68.6,68.68,7928.0,66.9562,66.966,66.8588,66.9368,7928.0
2018-10-17 10:45:00,68.72,68.82,68.65,68.82,8187.0,66.9757,67.0732,66.9075,67.0732,8187.0
2018-10-17 10:50:00,68.83,68.93,68.81,68.9,25467.0,67.0829,67.1804,67.0635,67.1512,25467.0
2018-10-17 10:55:00,68.88,69.01,68.82,68.83,16094.0,67.1317,67.2584,67.0732,67.0829,16094.0
2018-10-17 11:00:00,68.86,68.89,68.82,68.84,11168.0,67.1122,67.1414,67.0732,67.0927,11168.0
2018-10-17 11:05:00,68.84,68.93,68.71,68.91,15578.0,67.0927,67.1804,66.966,67.1609,15578.0
2018-10-17 11:10:00,68.9,68.94,68.84,68.86,11842.0,67.1512,67.1902,67.0927,67.1122,11842.0
2018-10-17 11:15:00,68.87,68.89,68.8,68.88,7704.0,67.1219,67.1414,67.0537,67.1317,7704.0
2018-10-17 11:20:00,68.87,68.88,68.74,68.85,19200.0,67.1219,67.1317,66.9952,67.1024,19200.0
2018-10-17 11:25:00,68.83,69.0,68.81,68.99,45597.0,67.0829,67.2486,67.0635,67.2389,45597.0
2018-10-17 11:30:00,69.0,69.03,68.87,68.92,16932.0,67.2486,67.2779,67.1219,67.1707,16932.0
2018-10-17 11:35:00,68.94,68.96,68.88,68.92,9226.0,67.1902,67.2096,67.1317,67.1707,9226.0
2018-10-17 11:40:00,68.92,69.23,68.91,69.22,18550.0,67.1707,67.4728,67.1609,67.463,18550.0
2018-10-17 11:45:00,69.23,69.32,69.16,69.22,30902.0,67.4728,67.5605,67.4046,67.463,30902.0
2018-10-17 11:50:00,69.2,69.32,69.2,69.29,19904.0,67.4436,67.5605,67.4436,67.5313,19904.0
2018-10-17 11:55:00,69.3,69.32,69.21,69.27,12826.0,67.541,67.5605,67.4533,67.5118,12826.0
2018-10-17 12:00:00,69.23,69.23,69.12,69.14,14861.0,67.4728,67.4728,67.3656,67.3851,14861.0
2018-10-17 12:05:00,69.14,69.19,68.99,69.0,22650.0,67.3851,67.4338,67.2389,67.2486,22650.0
2018-10-17 12:10:00,69.02,69.19,68.91,69.19,19652.0,67.2681,67.4338,67.1609,67.4338,19652.0
2018-10-17 12:15:00,69.19,69.22,69.15,69.2,8439.0,67.4338,67.463,67.3948,67.4436,8439.0
2018-10-17 12:20:00,69.23,69.35,69.2,69.35,21122.0,67.4728,67.5897,67.4436,67.5897,21122.0
2018-10-17 12:25:00,69.34,69.41,69.32,69.32,11662.0,67.58,67.6482,67.5605,67.5605,11662.0
2018-10-17 12:30:00,69.34,69.4,69.3,69.36,13269.0,67.58,67.6385,67.541,67.5995,13269.0
2018-10-17 12:35:00,69.36,69.39,69.3,69.37,10913.0,67.5995,67.6287,67.541,67.6092,10913.0
2018-10-17 12:40:00,69.35,69.49,69.35,69.43,11581.0,67.5897,67.7262,67.5897,67.6677,11581.0
2018-10-17 12:45:00,69.45,69.45,69.17,69.17,16717.0,67.6872,67.6872,67.4143,67.4143,16717.0
2018-10-17 12:50:00,69.19,69.33,69.19,69.32,9450.0,67.4338,67.5703,67.4338,67.5605,9450.0
2018-10-17 12:55:00,69.32,69.41,69.29,69.32,17297.0,67.5605,67.6482,67.5313,67.5605,17297.0
2018-10-17 13:00:00,69.32,69.38,69.19,69.29,36675.0,67.5605,67.619,67.4338,67.5313,36675.0
2018-10-17 13:05:00,69.29,69.49,69.21,69.45,34728.0,67.5313,67.7262,67.4533,67.6872,34728.0
2018-10-17 13:10:00,69.46,69.53,69.41,69.41,27634.0,67.697,67.7652,67.6482,67.6482,27634.0
2018-10-17 13:15:00,69.43,69.46,69.37,69.39,14656.0,67.6677,67.697,67.6092,67.6287,14656.0
2018-10-17 13:20:00,69.39,69.43,69.34,69.36,14054.0,67.6287,67.6677,67.58,67.5995,14054.0
2018-10-17 13:25:00,69.35,69.37,69.29,69.33,21432.0,67.5897,67.6092,67.5313,67.5703,21432.0
2018-10-17 13:30:00,69.34,69.39,69.32,69.37,14694.0,67.58,67.6287,67.5605,67.6092,14694.0
2018-10-17 13:35:00,69.35,69.41,69.34,69.36,14285.0,67.5897,67.6482,67.58,67.5995,14285.0
2018-10-17 13:40:00,69.37,69.37,69.31,69.33,16674.0,67.6092,67.6092,67.5508,67.5703,16674.0
2018-10-17 13:45:00,69.32,69.35,69.28,69.31,34074.0,67.5605,67.5897,67.5215,67.5508,34074.0
2018-10-17 13:50:00,69.32,69.32,69.21,69.22,18759.0,67.5605,67.5605,67.4533,67.463,18759.0
2018-10-17 13:55:00,69.23,69.32,69.16,69.24,27268.0,67.4728,67.5605,67.4046,67.4825,27268.0
2018-10-17 14:00:00,69.22,69.29,69.15,69.27,12892.0,67.463,67.5313,67.3948,67.5118,12892.0
2018-10-17 14:05:00,69.3,69.43,69.3,69.35,22201.0,67.541,67.6677,67.541,67.5897,22201.0
2018-10-17 14:10:00,69.35,69.35,69.28,69.31,6566.0,67.5897,67.5897,67.5215,67.5508,6566.0
2018-10-17 14:15:00,69.3,69.3,69.18,69.26,10776.0,67.541,67.541,67.4241,67.502,10776.0
2018-10-17 14:20:00,69.27,69.27,68.97,69.09,14674.0,67.5118,67.5118,67.2194,67.3363,14674.0
2018-10-17 14:25:00,69.1,69.12,69.02,69.06,11793.0,67.3461,67.3656,67.2681,67.3071,11793.0
2018-10-17 14:30:00,69.04,69.17,69.04,69.12,8118.0,67.2876,67.4143,67.2876,67.3656,8118.0
2018-10-17 14:35:00,69.13,69.2,69.09,69.15,8955.0,67.3753,67.4436,67.3363,67.3948,8955.0
2018-10-17 14:40:00,69.15,69.23,69.11,69.19,14753.0,67.3948,67.4728,67.3558,67.4338,14753.0
2018-10-17 14:45:00,69.2,69.23,69.16,69.22,8646.0,67.4436,67.4728,67.4046,67.463,8646.0
2018-10-17 14:50:00,69.19,69.22,69.15,69.21,19941.0,67.4338,67.463,67.3948,67.4533,19941.0
2018-10-17 14:55:00,69.21,69.23,69.14,69.14,18992.0,67.4533,67.4728,67.3851,67.3851,18992.0
2018-10-17 15:00:00,69.14,69.14,69.02,69.02,30861.0,67.3851,67.3851,67.2681,67.2681,30861.0
2018-10-17 15:05:00,69.02,69.12,69.01,69.1,22092.0,67.2681,67.3656,67.2584,67.3461,22092.0
2018-10-17 15:10:00,69.08,69.11,69.04,69.04,14096.0,67.3266,67.3558,67.2876,67.2876,14096.0
2018-10-17 15:15:00,69.02,69.04,68.92,68.94,10700.0,67.2681,67.2876,67.1707,67.1902,10700.0
2018-10-17 15:20:00,68.95,69.0,68.94,68.97,24061.0,67.1999,67.2486,67.1902,67.2194,24061.0
2018-10-17 15:25:00,68.97,69.05,68.96,69.04,21663.0,67.2194,67.2974,67.2096,67.2876,21663.0
2018-10-17 15:30:00,69.07,69.11,68.95,68.99,21718.0,67.3169,67.3558,67.1999,67.2389,21718.0
2018-10-17 15:35:00,68.99,69.13,68.99,69.12,22511.0,67.2389,67.3753,67.2389,67.3656,22511.0
2018-10-17 15:40:00,69.12,69.15,68.93,68.96,34447.0,67.3656,67.3948,67.1804,67.2096,34447.0
2018-10-17 15:45:00,68.96,69.09,68.92,69.06,42050.0,67.2096,67.3363,67.1707,67.3071,42050.0
2018-10-17 15:50:00,69.05,69.09,68.93,68.98,99627.0,67.2974,67.3363,67.1804,67.2291,99627.0
2018-10-17 15:55:00,68.99,69.09,68.95,68.95,190353.0,67.2389,67.3363,67.1999,67.1999,190353.0
2018-10-18 09:30:00,69.11,69.56,69.0,69.45,57396.0,67.3558,67.7944,67.2486,67.6872,57396.0
2018-10-18 09:35:00,69.46,69.5,69.29,69.34,41286.0,67.697,67.7359,67.5313,67.58,41286.0
2018-10-18 09:40:00,69.24,69.37,69.23,69.35,25841.0,67.4825,67.6092,67.4728,67.5897,25841.0
2018-10-18 09:45:00,69.36,69.38,69.13,69.23,33772.0,67.5995,67.619,67.3753,67.4728,33772.0
2018-10-18 09:50:00,69.17,69.2,69.02,69.06,15136.0,67.4143,67.4436,67.2681,67.3071,15136.0
2018-10-18 09:55:00,69.01,69.27,69.01,69.18,15668.0,67.2584,67.5118,67.2584,67.4241,15668.0
2018-10-18 10:00:00,69.18,69.35,69.14,69.31,27101.0,67.4241,67.5897,67.3851,67.5508,27101.0
2018-10-18 10:05:00,69.3,69.34,69.12,69.16,22835.0,67.541,67.58,67.3656,67.4046,22835.0
2018-10-18 10:10:00,69.14,69.2,69.06,69.14,13284.0,67.3851,67.4436,67.3071,67.3851,13284.0
2018-10-18 10:15:00,69.13,69.29,69.13,69.17,24480.0,67.3753,67.5313,67.3753,67.4143,24480.0
2018-10-18 10:20:00,69.19,69.25,69.16,69.16,7819.0,67.4338,67.4923,67.4046,67.4046,7819.0
2018-10-18 10:25:00,69.17,69.27,69.12,69.27,19757.0,67.4143,67.5118,67.3656,67.5118,19757.0
2018-10-18 10:30:00,69.26,69.3,69.15,69.2,17669.0,67.502,67.541,67.3948,67.4436,17669.0
2018-10-18 10:35:00,69.2,69.3,69.16,69.17,35588.0,67.4436,67.541,67.4046,67.4143,35588.0
2018-10-18 10:40:00,69.18,69.27,69.15,69.23,64599.0,67.4241,67.5118,67.3948,67.4728,64599.0
2018-10-18 10:45:00,69.23,69.24,69.09,69.1,14044.0,67.4728,67.4825,67.3363,67.3461,14044.0
2018-10-18 10:50:00,69.11,69.2,69.11,69.2,11283.0,67.3558,67.4436,67.3558,67.4436,11283.0
2018-10-18 10:55:00,69.22,69.39,69.22,69.33,62402.0,67.463,67.6287,67.463,67.5703,62402.0
2018-10-18 11:00:00,69.33,69.34,69.16,69.16,13214.0,67.5703,67.58,67.4046,67.4046,13214.0
2018-10-18 11:05:00,69.15,69.24,69.12,69.19,16443.0,67.3948,67.4825,67.3656,67.4338,16443.0
2018-10-18 11:10:00,69.2,69.23,69.14,69.19,11923.0,67.4436,67.4728,67.3851,67.4338,11923.0
2018-10-18 11:15:00,69.18,69.27,69.14,69.2,18975.0,67.4241,67.5118,67.3851,67.4436,18975.0
2018-10-18 11:20:00,69.19,69.19,68.95,68.97,23182.0,67.4338,67.4338,67.1999,67.2194,23182.0
2018-10-18 11:25:00,68.99,69.03,68.84,68.86,10221.0,67.2389,67.2779,67.0927,67.1122,10221.0
2018-10-18 11:30:00,68.86,68.93,68.79,68.79,16525.0,67.1122,67.1804,67.044,67.044,16525.0
2018-10-18 11:35:00,68.76,68.92,68.75,68.89,17879.0,67.0147,67.1707,67.005,67.1414,17879.0
2018-10-18 11:40:00,68.86,68.9,68.82,68.83,16374.0,67.1122,67.1512,67.0732,67.0829,16374.0
2018-10-18 11:45:00,68.82,68.82,68.51,68.65,21316.0,67.0732,67.0732,66.7711,66.9075,21316.0
2018-10-18 11:50:00,68.65,68.68,68.49,68.63,17013.0,66.9075,66.9368,66.7516,66.888,17013.0
2018-10-18 11:55:00,68.64,68.71,68.63,68.64,17521.0,66.8978,66.966,66.888,66.8978,17521.0
2018-10-18 12:00:00,68.64,68.65,68.53,68.61,27305.0,66.8978,66.9075,66.7906,66.8685,27305.0
2018-10-18 12:05:00,68.61,68.7,68.56,68.56,9406.0,66.8685,66.9562,66.8198,66.8198,9406.0
2018-10-18 12:10:00,68.57,68.7,68.56,68.63,15795.0,66.8295,66.9562,66.8198,66.888,15795.0
2018-10-18 12:15:00,68.63,68.65,68.53,68.56,17166.0,66.888,66.9075,66.7906,66.8198,17166.0
2018-10-18 12:20:00,68.54,68.75,68.54,68.7,13548.0,66.8003,67.005,66.8003,66.9562,13548.0
2018-10-18 12:25:00,68.7,68.83,68.67,68.73,21050.0,66.9562,67.0829,66.927,66.9855,21050.0
2018-10-18 12:30:00,68.73,68.83,68.71,68.83,16267.0,66.9855,67.0829,66.966,67.0829,16267.0
2018-10-18 12:35:00,68.83,68.9,68.81,68.86,23064.0,67.0829,67.1512,67.0635,67.1122,23064.0
2018-10-18 12:40:00,68.87,69.07,68.86,69.02,15664.0,67.1219,67.3169,67.1122,67.2681,15664.0
2018-10-18 12:45:00,69.03,69.07,69.0,69.06,9953.0,67.2779,67.3169,67.2486,67.3071,9953.0
2018-10-18 12:50:00,69.06,69.07,68.9,68.99,15203.0,67.3071,67.3169,67.1512,67.2389,15203.0
2018-10-18 12:55:00,69.0,69.07,68.94,68.94,16413.0,67.2486,67.3169,67.1902,67.1902,16413.0
2018-10-18 13:00:00,68.94,68.99,68.92,68.96,11800.0,67.1902,67.2389,67.1707,67.2096,11800.0
2018-10-18 13:05:00,68.97,68.99,68.88,68.92,16137.0,67.2194,67.2389,67.1317,67.1707,16137.0
2018-10-18 13:10:00,68.91,68.93,68.81,68.85,23792.0,67.1609,67.1804,67.0635,67.1024,23792.0
2018-10-18 13:15:00,68.83,68.87,68.76,68.81,12658.0,67.0829,67.1219,67.0147,67.0635,12658.0
2018-10-18 13:20:00,68.83,68.87,68.78,68.81,16380.0,67.0829,67.1219,67.0342,67.0635,16380.0
2018-10-18 13:25:00,68.81,68.82,68.69,68.74,13211.0,67.0635,67.0732,66.9465,66.9952,13211.0
2018-10-18 13:30:00,68.75,68.82,68.64,68.76,24839.0,67.005,67.0732,66.8978,67.0147,24839.0
2018-10-18 13:35:00,68.75,68.76,68.67,68.71,12158.0,67.005,67.0147,66.927,66.966,12158.0
2018-10-18 13:40:00,68.69,68.7,68.53,68.54,45955.0,66.9465,66.9562,66.7906,66.8003,45955.0
2018-10-18 13:45:00,68.55,68.58,68.26,68.38,61899.0,66.8101,66.8393,66.5274,66.6444,61899.0
2018-10-18 13:50:00,68.39,68.42,68.21,68.29,13457.0,66.6541,66.6834,66.4787,66.5567,13457.0
2018-10-18 13:55:00,68.3,68.4,68.28,68.39,14408.0,66.5664,66.6639,66.5469,66.6541,14408.0
2018-10-18 14:00:00,68.39,68.6,68.38,68.54,19801.0,66.6541,66.8588,66.6444,66.8003,19801.0
2018-10-18 14:05:00,68.55,68.67,68.54,68.65,27066.0,66.8101,66.927,66.8003,66.9075,27066.0
2018-10-18 14:10:00,68.63,68.64,68.49,68.49,20968.0,66.888,66.8978,66.7516,66.7516,20968.0
2018-10-18 14:15:00,68.46,68.57,68.44,68.52,15423.0,66.7223,66.8295,66.7028,66.7808,15423.0
2018-10-18 14:20:00,68.52,68.64,68.52,68.6,34873.0,66.7808,66.8978,66.7808,66.8588,34873.0
2018-10-18 14:25:00,68.59,68.65,68.49,68.56,19245.0,66.849,66.9075,66.7516,66.8198,19245.0
2018-10-18 14:30:00,68.55,68.71,68.54,68.69,18192.0,66.8101,66.966,66.8003,66.9465,18192.0
2018-10-18 14:35:00,68.67,68.73,68.63,68.65,23767.0,66.927,66.9855,66.888,66.9075,23767.0
2018-10-18 14:40:00,68.62,68.77,68.62,68.73,22424.0,66.8783,67.0245,66.8783,66.9855,22424.0
2018-10-18 14:45:00,68.75,68.82,68.71,68.71,16818.0,67.005,67.0732,66.966,66.966,16818.0
2018-10-18 14:50:00,68.72,68.83,68.72,68.78,17723.0,66.9757,67.0829,66.9757,67.0342,17723.0
2018-10-18 14:55:00,68.77,68.77,68.65,68.69,18019.0,67.0245,67.0245,66.9075,66.9465,18019.0
2018-10-18 15:00:00,68.69,68.74,68.66,68.66,17035.0,66.9465,66.9952,66.9173,66.9173,17035.0
2018-10-18 15:05:00,68.67,68.69,68.63,68.68,12173.0,66.927,66.9465,66.888,66.9368,12173.0
2018-10-18 15:10:00,68.68,68.73,68.67,68.7,24010.0,66.9368,66.9855,66.927,66.9562,24010.0
2018-10-18 15:15:00,68.7,68.85,68.7,68.78,28250.0,66.9562,67.1024,66.9562,67.0342,28250.0
2018-10-18 15:20:00,68.79,68.85,68.74,68.78,24373.0,67.044,67.1024,66.9952,67.0342,24373.0
2018-10-18 15:25:00,68.8,68.81,68.71,68.74,27803.0,67.0537,67.0635,66.966,66.9952,27803.0
2018-10-18 15:30:00,68.71,68.71,68.59,68.64,26102.0,66.966,66.966,66.849,66.8978,26102.0
2018-10-18 15:35:00,68.66,68.78,68.62,68.78,33130.0,66.9173,67.0342,66.8783,67.0342,33130.0
2018-10-18 15:40:00,68.78,68.89,68.7,68.75,46714.0,67.0342,67.1414,66.9562,67.005,46714.0
2018-10-18 15:45:00,68.75,68.89,68.74,68.86,52570.0,67.005,67.1414,66.9952,67.1122,52570.0
2018-10-18 15:50:00,68.85,68.86,68.61,68.62,119785.0,67.1024,67.1122,66.8685,66.8783,119785.0
2018-10-18 15:55:00,68.63,68.81,68.62,68.65,220765.0,66.888,67.0635,66.8783,66.9075,220765.0
2018-10-19 09:30:00,69.4,69.7,69.09,69.35,134255.0,67.6385,67.9309,67.3363,67.5897,134255.0
2018-10-19 09:35:00,69.36,69.41,69.25,69.34,25213.0,67.5995,67.6482,67.4923,67.58,25213.0
2018-10-19 09:40:00,69.34,69.36,69.27,69.36,16390.0,67.58,67.5995,67.5118,67.5995,16390.0
2018-10-19 09:45:00,69.35,69.38,69.28,69.33,38216.0,67.5897,67.619,67.5215,67.5703,38216.0
2018-10-19 09:50:00,69.33,69.38,69.22,69.35,60401.0,67.5703,67.619,67.463,67.5897,60401.0
2018-10-19 09:55:00,69.34,69.38,69.3,69.36,79161.0,67.58,67.619,67.541,67.5995,79161.0
2018-10-19 10:00:00,69.35,69.38,69.23,69.37,77244.0,67.5897,67.619,67.4728,67.6092,77244.0
2018-10-19 10:05:00,69.37,69.38,69.32,69.35,69199.0,67.6092,67.619,67.5605,67.5897,69199.0
2018-10-19 10:10:00,69.35,69.37,69.32,69.36,67663.0,67.5897,67.6092,67.5605,67.5995,67663.0
2018-10-19 10:15:00,69.37,69.66,69.36,69.66,66429.0,67.6092,67.8919,67.5995,67.8919,66429.0
2018-10-19 10:20:00,69.66,69.82,69.63,69.67,142731.0,67.8919,68.0478,67.8626,67.9016,142731.0
2018-10-19 10:25:00,69.67,69.76,69.61,69.75,25195.0,67.9016,67.9893,67.8431,67.9796,25195.0
2018-10-19 10:30:00,69.76,69.79,69.72,69.76,35162.0,67.9893,68.0186,67.9504,67.9893,35162.0
2018-10-19 10:35:00,69.77,69.79,69.66,69.69,109256.0,67.9991,68.0186,67.8919,67.9211,109256.0
2018-10-19 10:40:00,69.69,69.75,69.57,69.66,23753.0,67.9211,67.9796,67.8042,67.8919,23753.0
2018-10-19 10:45:00,69.65,69.76,69.57,69.63,20927.0,67.8821,67.9893,67.8042,67.8626,20927.0
2018-10-19 10:50:00,69.63,69.66,69.56,69.6,20033.0,67.8626,67.8919,67.7944,67.8334,20033.0
2018-10-19 10:55:00,69.61,69.77,69.61,69.77,18390.0,67.8431,67.9991,67.8431,67.9991,18390.0
2018-10-19 11:00:00,69.77,69.83,69.74,69.77,45187.0,67.9991,68.0576,67.9698,67.9991,45187.0
2018-10-19 11:05:00,69.77,69.96,69.77,69.84,90676.0,67.9991,68.1843,67.9991,68.0673,90676.0
2018-10-19 11:10:00,69.85,69.92,69.81,69.91,43343.0,68.0771,68.1453,68.0381,68.1355,43343.0
2018-10-19 11:15:00,69.9,70.01,69.88,69.93,34077.0,68.1258,68.233,68.1063,68.155,34077.0
2018-10-19 11:20:00,69.94,69.95,69.84,69.87,21734.0,68.1648,68.1745,68.0673,68.0965,21734.0
2018-10-19 11:25:00,69.87,69.91,69.8,69.81,35870.0,68.0965,68.1355,68.0283,68.0381,35870.0
2018-10-19 11:30:00,69.83,69.88,69.81,69.83,53578.0,68.0576,68.1063,68.0381,68.0576,53578.0
2018-10-19 11:35:00,69.84,69.87,69.81,69.85,57274.0,68.0673,68.0965,68.0381,68.0771,57274.0
2018-10-19 11:40:00,69.87,69.88,69.82,69.82,35617.0,68.0965,68.1063,68.0478,68.0478,35617.0
2018-10-19 11:45:00,69.84,69.88,69.81,69.84,35166.0,68.0673,68.1063,68.0381,68.0673,35166.0
2018-10-19 11:50:00,69.84,69.88,69.8,69.82,42399.0,68.0673,68.1063,68.0283,68.0478,42399.0
2018-10-19 11:55:00,69.82,69.88,69.82,69.86,38456.0,68.0478,68.1063,68.0478,68.0868,38456.0
2018-10-19 12:00:00,69.87,69.89,69.77,69.79,75433.0,68.0965,68.116,67.9991,68.0186,75433.0
2018-10-19 12:05:00,69.79,69.85,69.68,69.72,117362.0,68.0186,68.0771,67.9114,67.9504,117362.0
2018-10-19 12:10:00,69.7,69.75,69.69,69.72,37905.0,67.9309,67.9796,67.9211,67.9504,37905.0
2018-10-19 12:15:00,69.71,69.71,69.58,69.65,32397.0,67.9406,67.9406,67.8139,67.8821,32397.0
2018-10-19 12:20:00,69.63,69.65,69.51,69.51,16931.0,67.8626,67.8821,67.7457,67.7457,16931.0
2018-10-19 12:25:00,69.51,69.56,69.44,69.55,35190.0,67.7457,67.7944,67.6775,67.7847,35190.0
2018-10-19 12:30:00,69.54,69.61,69.46,69.46,27860.0,67.7749,67.8431,67.697,67.697,27860.0
2018-10-19 12:35:00,69.45,69.54,69.4,69.45,25593.0,67.6872,67.7749,67.6385,67.6872,25593.0
2018-10-19 12:40:00,69.43,69.43,69.29,69.32,28753.0,67.6677,67.6677,67.5313,67.5605,28753.0
2018-10-19 12:45:00,69.33,69.39,69.32,69.37,21703.0,67.5703,67.6287,67.5605,67.6092,21703.0
2018-10-19 12:50:00,69.37,69.37,69.24,69.37,38559.0,67.6092,67.6092,67.4825,67.6092,38559.0
2018-10-19 12:55:00,69.37,69.54,69.37,69.54,19245.0,67.6092,67.7749,67.6092,67.7749,19245.0
2018-10-19 13:00:00,69.52,69.53,69.34,69.35,16856.0,67.7554,67.7652,67.58,67.5897,16856.0
2018-10-19 13:05:00,69.35,69.42,69.33,69.35,17596.0,67.5897,67.658,67.5703,67.5897,17596.0
2018-10-19 13:10:00,69.35,69.57,69.35,69.56,12955.0,67.5897,67.8042,67.5897,67.7944,12955.0
2018-10-19 13:15:00,69.55,69.64,69.5,69.59,18398.0,67.7847,67.8724,67.7359,67.8237,18398.0
2018-10-19 13:20:00,69.6,69.66,69.59,69.66,13224.0,67.8334,67.8919,67.8237,67.8919,13224.0
2018-10-19 13:25:00,69.65,69.71,69.62,69.68,19910.0,67.8821,67.9406,67.8529,67.9114,19910.0
2018-10-19 13:30:00,69.66,69.77,69.64,69.77,19365.0,67.8919,67.9991,67.8724,67.9991,19365.0
2018-10-19 13:35:00,69.75,69.76,69.61,69.63,22032.0,67.9796,67.9893,67.8431,67.8626,22032.0
2018-10-19 13:40:00,69.62,69.67,69.36,69.38,61061.0,67.8529,67.9016,67.5995,67.619,61061.0
2018-10-19 13:45:00,69.35,69.52,69.35,69.52,11253.0,67.5897,67.7554,67.5897,67.7554,11253.0
2018-10-19 13:50:00,69.54,69.59,69.52,69.56,31925.0,67.7749,67.8237,67.7554,67.7944,31925.0
2018-10-19 13:55:00,69.56,69.61,69.52,69.54,37579.0,67.7944,67.8431,67.7554,67.7749,37579.0
2018-10-19 14:00:00,69.54,69.54,69.42,69.42,24876.0,67.7749,67.7749,67.658,67.658,24876.0
2018-10-19 14:05:00,69.42,69.45,69.13,69.27,57289.0,67.658,67.6872,67.3753,67.5118,57289.0
2018-10-19 14:10:00,69.28,69.42,69.25,69.32,30192.0,67.5215,67.658,67.4923,67.5605,30192.0
2018-10-19 14:15:00,69.33,69.37,69.28,69.35,23594.0,67.5703,67.6092,67.5215,67.5897,23594.0
2018-10-19 14:20:00,69.35,69.51,69.35,69.4,78232.0,67.5897,67.7457,67.5897,67.6385,78232.0
2018-10-19 14:25:00,69.4,69.43,69.3,69.32,39662.0,67.6385,67.6677,67.541,67.5605,39662.0
2018-10-19 14:30:00,69.32,69.32,69.21,69.24,56755.0,67.5605,67.5605,67.4533,67.4825,56755.0
2018-10-19 14:35:00,69.26,69.45,69.26,69.33,21640.0,67.502,67.6872,67.502,67.5703,21640.0
2018-10-19 14:40:00,69.33,69.5,69.33,69.45,21958.0,67.5703,67.7359,67.5703,67.6872,21958.0
2018-10-19 14:45:00,69.47,69.53,69.38,69.44,86299.0,67.7067,67.7652,67.619,67.6775,86299.0
2018-10-19 14:50:00,69.45,69.51,69.37,69.38,25064.0,67.6872,67.7457,67.6092,67.619,25064.0
2018-10-19 14:55:00,69.39,69.45,69.36,69.37,35249.0,67.6287,67.6872,67.5995,67.6092,35249.0
2018-10-19 15:00:00,69.37,69.42,69.28,69.29,33054.0,67.6092,67.658,67.5215,67.5313,33054.0
2018-10-19 15:05:00,69.29,69.37,69.25,69.37,26069.0,67.5313,67.6092,67.4923,67.6092,26069.0
2018-10-19 15:10:00,69.35,69.41,69.34,69.41,25813.0,67.5897,67.6482,67.58,67.6482,25813.0
2018-10-19 15:15:00,69.4,69.45,69.32,69.43,40572.0,67.6385,67.6872,67.5605,67.6677,40572.0
2018-10-19 15:20:00,69.42,69.55,69.42,69.47,54392.0,67.658,67.7847,67.658,67.7067,54392.0
2018-10-19 15:25:00,69.48,69.67,69.47,69.64,41286.0,67.7164,67.9016,67.7067,67.8724,41286.0
2018-10-19 15:30:00,69.64,69.68,69.58,69.64,45162.0,67.8724,67.9114,67.8139,67.8724,45162.0
2018-10-19 15:35:00,69.65,69.74,69.64,69.72,63664.0,67.8821,67.9698,67.8724,67.9504,63664.0
2018-10-19 15:40:00,69.73,69.74,69.64,69.7,56057.0,67.9601,67.9698,67.8724,67.9309,56057.0
2018-10-19 15:45:00,69.7,69.75,69.68,69.74,82930.0,67.9309,67.9796,67.9114,67.9698,82930.0
2018-10-19 15:50:00,69.73,69.81,69.7,69.7,128032.0,67.9601,68.0381,67.9309,67.9309,128032.0
2018-10-19 15:55:00,69.7,69.7,69.61,69.62,212459.0,67.9309,67.9309,67.8431,67.8529,212459.0
2018-10-22 09:30:00,69.72,70.02,69.67,70.02,55750.0,67.9504,68.2427,67.9016,68.2427,55750.0
2018-10-22 09:35:00,70.02,70.08,69.93,69.96,54023.0,68.2427,68.3012,68.155,68.1843,54023.0
2018-10-22 09:40:00,69.93,70.0,69.56,69.56,88018.0,68.155,68.2232,67.7944,67.7944,88018.0
2018-10-22 09:45:00,69.6,69.84,69.54,69.81,22564.0,67.8334,68.0673,67.7749,68.0381,22564.0
2018-10-22 09:50:00,69.79,69.79,69.49,69.63,14125.0,68.0186,68.0186,67.7262,67.8626,14125.0
2018-10-22 09:55:00,69.62,69.75,69.58,69.72,10819.0,67.8529,67.9796,67.8139,67.9504,10819.0
2018-10-22 10:00:00,69.72,69.8,69.43,69.43,15321.0,67.9504,68.0283,67.6677,67.6677,15321.0
2018-10-22 10:05:00,69.43,69.52,69.36,69.52,28689.0,67.6677,67.7554,67.5995,67.7554,28689.0
2018-10-22 10:10:00,69.51,69.52,69.4,69.43,16722.0,67.7457,67.7554,67.6385,67.6677,16722.0
2018-10-22 10:15:00,69.43,69.48,69.33,69.43,21641.0,67.6677,67.7164,67.5703,67.6677,21641.0
2018-10-22 10:20:00,69.4,69.48,69.32,69.43,25092.0,67.6385,67.7164,67.5605,67.6677,25092.0
2018-10-22 10:25:00,69.41,69.45,69.32,69.37,22874.0,67.6482,67.6872,67.5605,67.6092,22874.0
2018-10-22 10:30:00,69.37,69.52,69.3,69.49,16265.0,67.6092,67.7554,67.541,67.7262,16265.0
2018-10-22 10:35:00,69.49,69.63,69.49,69.62,21117.0,67.7262,67.8626,67.7262,67.8529,21117.0
2018-10-22 10:40:00,69.64,69.82,69.61,69.82,30909.0,67.8724,68.0478,67.8431,68.0478,30909.0
2018-10-22 10:45:00,69.82,69.96,69.77,69.94,47706.0,68.0478,68.1843,67.9991,68.1648,47706.0
2018-10-22 10:50:00,69.97,70.0,69.93,69.99,44844.0,68.194,68.2232,68.155,68.2135,44844.0
2018-10-22 10:55:00,69.99,70.0,69.81,69.81,26289.0,68.2135,68.2232,68.0381,68.0381,26289.0
2018-10-22 11:00:00,69.81,69.93,69.74,69.9,17786.0,68.0381,68.155,67.9698,68.1258,17786.0
2018-10-22 11:05:00,69.9,69.93,69.81,69.89,14382.0,68.1258,68.155,68.0381,68.116,14382.0
2018-10-22 11:10:00,69.89,69.89,69.78,69.79,11655.0,68.116,68.116,68.0088,68.0186,11655.0
2018-10-22 11:15:00,69.79,69.85,69.78,69.8,13042.0,68.0186,68.0771,68.0088,68.0283,13042.0
2018-10-22 11:20:00,69.8,69.93,69.76,69.91,17579.0,68.0283,68.155,67.9893,68.1355,17579.0
2018-10-22 11:25:00,69.93,69.93,69.78,69.82,20500.0,68.155,68.155,68.0088,68.0478,20500.0
2018-10-22 11:30:00,69.78,69.81,69.63,69.63,11519.0,68.0088,68.0381,67.8626,67.8626,11519.0
2018-10-22 11:35:00,69.6,69.68,69.59,69.66,12946.0,67.8334,67.9114,67.8237,67.8919,12946.0
2018-10-22 11:40:00,69.65,69.65,69.55,69.61,16018.0,67.8821,67.8821,67.7847,67.8431,16018.0
2018-10-22 11:45:00,69.61,69.61,69.57,69.59,7166.0,67.8431,67.8431,67.8042,67.8237,7166.0
2018-10-22 11:50:00,69.59,69.59,69.39,69.41,12154.0,67.8237,67.8237,67.6287,67.6482,12154.0
2018-10-22 11:55:00,69.39,69.49,69.39,69.44,12399.0,67.6287,67.7262,67.6287,67.6775,12399.0
2018-10-22 12:00:00,69.44,69.55,69.44,69.54,10500.0,67.6775,67.7847,67.6775,67.7749,10500.0
2018-10-22 12:05:00,69.55,69.63,69.53,69.56,10300.0,67.7847,67.8626,67.7652,67.7944,10300.0
2018-10-22 12:10:00,69.54,69.57,69.43,69.43,9395.0,67.7749,67.8042,67.6677,67.6677,9395.0
2018-10-22 12:15:00,69.38,69.45,69.38,69.4,14035.0,67.619,67.6872,67.619,67.6385,14035.0
2018-10-22 12:20:00,69.4,69.46,69.39,69.39,14100.0,67.6385,67.697,67.6287,67.6287,14100.0
2018-10-22 12:25:00,69.39,69.48,69.35,69.48,20748.0,67.6287,67.7164,67.5897,67.7164,20748.0
2018-10-22 12:30:00,69.47,69.49,69.39,69.47,19375.0,67.7067,67.7262,67.6287,67.7067,19375.0
2018-10-22 12:35:00,69.48,69.48,69.39,69.46,24385.0,67.7164,67.7164,67.6287,67.697,24385.0
2018-10-22 12:40:00,69.45,69.56,69.45,69.54,11522.0,67.6872,67.7944,67.6872,67.7749,11522.0
2018-10-22 12:45:00,69.53,69.56,69.49,69.5,8400.0,67.7652,67.7944,67.7262,67.7359,8400.0
2018-10-22 12:50:00,69.49,69.67,69.46,69.59,18900.0,67.7262,67.9016,67.697,67.8237,18900.0
2018-10-22 12:55:00,69.6,69.6,69.53,69.54,7065.0,67.8334,67.8334,67.7652,67.7749,7065.0
2018-10-22 13:00:00,69.53,69.58,69.47,69.53,11551.0,67.7652,67.8139,67.7067,67.7652,11551.0
2018-10-22 13:05:00,69.52,69.71,69.52,69.66,20194.0,67.7554,67.9406,67.7554,67.8919,20194.0
2018-10-22 13:10:00,69.66,69.69,69.63,69.69,7275.0,67.8919,67.9211,67.8626,67.9211,7275.0
2018-10-22 13:15:00,69.68,69.71,69.64,69.66,13077.0,67.9114,67.9406,67.8724,67.8919,13077.0
2018-10-22 13:20:00,69.64,69.67,69.63,69.64,12513.0,67.8724,67.9016,67.8626,67.8724,12513.0
2018-10-22 13:25:00,69.65,69.66,69.55,69.57,46120.0,67.8821,67.8919,67.7847,67.8042,46120.0
2018-10-22 13:30:00,69.57,69.68,69.56,69.64,58970.0,67.8042,67.9114,67.7944,67.8724,58970.0
2018-10-22 13:35:00,69.64,69.73,69.63,69.65,25199.0,67.8724,67.9601,67.8626,67.8821,25199.0
2018-10-22 13:40:00,69.65,69.69,69.64,69.66,8725.0,67.8821,67.9211,67.8724,67.8919,8725.0
2018-10-22 13:45:00,69.67,69.69,69.56,69.59,38903.0,67.9016,67.9211,67.7944,67.8237,38903.0
2018-10-22 13:50:00,69.61,69.63,69.47,69.51,75690.0,67.8431,67.8626,67.7067,67.7457,75690.0
2018-10-22 13:55:00,69.49,69.5,69.39,69.45,15984.0,67.7262,67.7359,67.6287,67.6872,15984.0
2018-10-22 14:00:00,69.44,69.59,69.44,69.49,20880.0,67.6775,67.8237,67.6775,67.7262,20880.0
2018-10-22 14:05:00,69.5,69.58,69.48,69.51,5647.0,67.7359,67.8139,67.7164,67.7457,5647.0
2018-10-22 14:10:00,69.51,69.56,69.46,69.46,6153.0,67.7457,67.7944,67.697,67.697,6153.0
2018-10-22 14:15:00,69.46,69.55,69.45,69.52,34735.0,67.697,67.7847,67.6872,67.7554,34735.0
2018-10-22 14:20:00,69.52,69.53,69.44,69.47,30312.0,67.7554,67.7652,67.6775,67.7067,30312.0
2018-10-22 14:25:00,69.44,69.47,69.43,69.45,18774.0,67.6775,67.7067,67.6677,67.6872,18774.0
2018-10-22 14:30:00,69.46,69.51,69.41,69.41,33351.0,67.697,67.7457,67.6482,67.6482,33351.0
2018-10-22 14:35:00,69.44,69.51,69.42,69.48,34900.0,67.6775,67.7457,67.658,67.7164,34900.0
2018-10-22 14:40:00,69.47,69.48,69.4,69.44,24384.0,67.7067,67.7164,67.6385,67.6775,24384.0
2018-10-22 14:45:00,69.45,69.64,69.43,69.58,27047.0,67.6872,67.8724,67.6677,67.8139,27047.0
2018-10-22 14:50:00,69.58,69.6,69.54,69.57,12928.0,67.8139,67.8334,67.7749,67.8042,12928.0
2018-10-22 14:55:00,69.56,69.64,69.49,69.61,15255.0,67.7944,67.8724,67.7262,67.8431,15255.0
2018-10-22 15:00:00,69.59,69.75,69.56,69.72,19316.0,67.8237,67.9796,67.7944,67.9504,19316.0
2018-10-22 15:05:00,69.71,69.72,69.67,69.7,40295.0,67.9406,67.9504,67.9016,67.9309,40295.0
2018-10-22 15:10:00,69.7,69.89,69.7,69.82,71292.0,67.9309,68.116,67.9309,68.0478,71292.0
2018-10-22 15:15:00,69.83,69.87,69.67,69.67,121674.0,68.0576,68.0965,67.9016,67.9016,121674.0
2018-10-22 15:20:00,69.68,69.7,69.64,69.64,23438.0,67.9114,67.9309,67.8724,67.8724,23438.0
2018-10-22 15:25:00,69.65,69.69,69.63,69.68,11300.0,67.8821,67.9211,67.8626,67.9114,11300.0
2018-10-22 15:30:00,69.68,69.7,69.64,69.7,15898.0,67.9114,67.9309,67.8724,67.9309,15898.0
2018-10-22 15:35:00,69.7,69.77,69.56,69.56,30692.0,67.9309,67.9991,67.7944,67.7944,30692.0
2018-10-22 15:40:00,69.56,69.59,69.51,69.53,28026.0,67.7944,67.8237,67.7457,67.7652,28026.0
2018-10-22 15:45:00,69.54,69.55,69.44,69.47,40206.0,67.7749,67.7847,67.6775,67.7067,40206.0
2018-10-22 15:50:00,69.46,69.52,69.39,69.48,74033.0,67.697,67.7554,67.6287,67.7164,74033.0
2018-10-22 15:55:00,69.48,69.59,69.37,69.38,145013.0,67.7164,67.8237,67.6092,67.619,145013.0
2018-10-23 09:30:00,68.96,69.37,68.91,69.37,63967.0,67.2096,67.6092,67.1609,67.6092,63967.0
2018-10-23 09:35:00,69.29,69.29,68.73,68.74,106417.0,67.5313,67.5313,66.9855,66.9952,106417.0
2018-10-23 09:40:00,68.72,68.91,68.4,68.4,65783.0,66.9757,67.1609,66.6639,66.6639,65783.0
2018-10-23 09:45:00,68.44,68.75,68.38,68.54,28186.0,66.7028,67.005,66.6444,66.8003,28186.0
2018-10-23 09:50:00,68.55,68.57,68.4,68.45,20757.0,66.8101,66.8295,66.6639,66.7126,20757.0
2018-10-23 09:55:00,68.46,68.66,68.38,68.61,26781.0,66.7223,66.9173,66.6444,66.8685,26781.0
2018-10-23 10:00:00,68.57,68.62,68.08,68.1,58375.0,66.8295,66.8783,66.352,66.3715,58375.0
2018-10-23 10:05:00,68.1,68.18,67.9,68.12,90371.0,66.3715,66.4494,66.1766,66.391,90371.0
2018-10-23 10:10:00,68.1,68.2,67.96,67.99,58982.0,66.3715,66.4689,66.235,66.2643,58982.0
2018-10-23 10:15:00,67.97,68.03,67.74,67.91,66521.0,66.2448,66.3033,66.0206,66.1863,66521.0
2018-10-23 10:20:00,67.93,68.0,67.81,67.91,23087.0,66.2058,66.274,66.0888,66.1863,23087.0
2018-10-23 10:25:00,67.91,68.09,67.9,67.94,20230.0,66.1863,66.3617,66.1766,66.2155,20230.0
2018-10-23 10:30:00,67.92,67.92,67.69,67.88,21090.0,66.196,66.196,65.9719,66.1571,21090.0
2018-10-23 10:35:00,67.84,67.85,67.67,67.76,19740.0,66.1181,66.1278,65.9524,66.0401,19740.0
2018-10-23 10:40:00,67.76,67.95,67.68,67.91,23075.0,66.0401,66.2253,65.9621,66.1863,23075.0
2018-10-23 10:45:00,67.91,68.08,67.85,68.03,23736.0,66.1863,66.352,66.1278,66.3033,23736.0
2018-10-23 10:50:00,68.02,68.1,67.99,68.02,20809.0,66.2935,66.3715,66.2643,66.2935,20809.0
2018-10-23 10:55:00,68.0,68.08,67.95,67.99,16397.0,66.274,66.352,66.2253,66.2643,16397.0
2018-10-23 11:00:00,67.99,67.99,67.78,67.81,14712.0,66.2643,66.2643,66.0596,66.0888,14712.0
2018-10-23 11:05:00,67.79,68.09,67.77,68.03,19583.0,66.0693,66.3617,66.0499,66.3033,19583.0
2018-10-23 11:10:00,68.06,68.19,68.04,68.13,48738.0,66.3325,66.4592,66.313,66.4007,48738.0
2018-10-23 11:15:00,68.15,68.29,68.14,68.27,16926.0,66.4202,66.5567,66.4105,66.5372,16926.0
2018-10-23 11:20:00,68.29,68.5,68.26,68.27,12591.0,66.5567,66.7613,66.5274,66.5372,12591.0
2018-10-23 11:25:00,68.27,68.46,68.2,68.44,27479.0,66.5372,66.7223,66.4689,66.7028,27479.0
2018-10-23 11:30:00,68.45,68.64,68.43,68.64,100295.0,66.7126,66.8978,66.6931,66.8978,100295.0
2018-10-23 11:35:00,68.64,68.77,68.59,68.67,78974.0,66.8978,67.0245,66.849,66.927,78974.0
2018-10-23 11:40:00,68.64,68.71,68.47,68.47,74407.0,66.8978,66.966,66.7321,66.7321,74407.0
2018-10-23 11:45:00,68.46,68.6,68.44,68.52,13603.0,66.7223,66.8588,66.7028,66.7808,13603.0
2018-10-23 11:50:00,68.5,68.52,68.39,68.51,18765.0,66.7613,66.7808,66.6541,66.7711,18765.0
2018-10-23 11:55:00,68.5,68.57,68.47,68.5,27070.0,66.7613,66.8295,66.7321,66.7613,27070.0
2018-10-23 12:00:00,68.51,68.52,68.42,68.47,13008.0,66.7711,66.7808,66.6834,66.7321,13008.0
2018-10-23 12:05:00,68.47,68.68,68.47,68.65,15353.0,66.7321,66.9368,66.7321,66.9075,15353.0
2018-10-23 12:10:00,68.66,68.76,68.6,68.7,19815.0,66.9173,67.0147,66.8588,66.9562,19815.0
2018-10-23 12:15:00,68.71,68.71,68.57,68.68,17252.0,66.966,66.966,66.8295,66.9368,17252.0
2018-10-23 12:20:00,68.66,68.76,68.61,68.61,13941.0,66.9173,67.0147,66.8685,66.8685,13941.0
2018-10-23 12:25:00,68.64,68.79,68.62,68.78,42487.0,66.8978,67.044,66.8783,67.0342,42487.0
2018-10-23 12:30:00,68.77,68.92,68.77,68.89,13935.0,67.0245,67.1707,67.0245,67.1414,13935.0
2018-10-23 12:35:00,68.87,68.89,68.68,68.71,38549.0,67.1219,67.1414,66.9368,66.966,38549.0
2018-10-23 12:40:00,68.71,68.75,68.61,68.61,22187.0,66.966,67.005,66.8685,66.8685,22187.0
2018-10-23 12:45:00,68.64,68.66,68.59,68.65,18835.0,66.8978,66.9173,66.849,66.9075,18835.0
2018-10-23 12:50:00,68.64,68.67,68.55,68.61,10756.0,66.8978,66.927,66.8101,66.8685,10756.0
2018-10-23 12:55:00,68.6,68.64,68.57,68.58,8318.0,66.8588,66.8978,66.8295,66.8393,8318.0
2018-10-23 13:00:00,68.58,68.82,68.57,68.74,44693.0,66.8393,67.0732,66.8295,66.9952,44693.0
2018-10-23 13:05:00,68.75,68.98,68.69,68.97,14193.0,67.005,67.2291,66.9465,67.2194,14193.0
2018-10-23 13:10:00,68.97,68.97,68.84,68.86,12058.0,67.2194,67.2194,67.0927,67.1122,12058.0
2018-10-23 13:15:00,68.88,68.94,68.81,68.9,13525.0,67.1317,67.1902,67.0635,67.1512,13525.0
2018-10-23 13:20:00,68.89,69.05,68.82,69.03,10150.0,67.1414,67.2974,67.0732,67.2779,10150.0
2018-10-23 13:25:00,69.01,69.09,68.95,68.99,16502.0,67.2584,67.3363,67.1999,67.2389,16502.0
2018-10-23 13:30:00,69.02,69.09,68.96,69.0,17575.0,67.2681,67.3363,67.2096,67.2486,17575.0
2018-10-23 13:35:00,68.99,69.0,68.82,68.96,19457.0,67.2389,67.2486,67.0732,67.2096,19457.0
2018-10-23 13:40:00,68.93,69.01,68.83,68.83,22070.0,67.1804,67.2584,67.0829,67.0829,22070.0
2018-10-23 13:45:00,68.86,68.88,68.72,68.75,16841.0,67.1122,67.1317,66.9757,67.005,16841.0
2018-10-23 13:50:00,68.75,68.84,68.71,68.73,18779.0,67.005,67.0927,66.966,66.9855,18779.0
2018-10-23 13:55:00,68.72,68.75,68.63,68.72,18663.0,66.9757,67.005,66.888,66.9757,18663.0
2018-10-23 14:00:00,68.74,68.84,68.71,68.83,16940.0,66.9952,67.0927,66.966,67.0829,16940.0
2018-10-23 14:05:00,68.85,69.05,68.82,69.03,27636.0,67.1024,67.2974,67.0732,67.2779,27636.0
2018-10-23 14:10:00,69.04,69.18,69.03,69.13,20089.0,67.2876,67.4241,67.2779,67.3753,20089.0
2018-10-23 14:15:00,69.11,69.4,69.11,69.37,25077.0,67.3558,67.6385,67.3558,67.6092,25077.0
2018-10-23 14:20:00,69.38,69.57,69.33,69.57,88137.0,67.619,67.8042,67.5703,67.8042,88137.0
2018-10-23 14:25:00,69.51,69.55,69.23,69.36,57905.0,67.7457,67.7847,67.4728,67.5995,57905.0
2018-10-23 14:30:00,69.34,69.55,69.33,69.44,28911.0,67.58,67.7847,67.5703,67.6775,28911.0
2018-10-23 14:35:00,69.44,69.58,69.42,69.52,17935.0,67.6775,67.8139,67.658,67.7554,17935.0
2018-10-23 14:40:00,69.5,69.55,69.18,69.39,42233.0,67.7359,67.7847,67.4241,67.6287,42233.0
2018-10-23 14:45:00,69.41,69.5,69.28,69.46,20834.0,67.6482,67.7359,67.5215,67.697,20834.0
2018-10-23 14:50:00,69.45,69.56,69.41,69.45,19809.0,67.6872,67.7944,67.6482,67.6872,19809.0
2018-10-23 14:55:00,69.43,69.64,69.42,69.62,23946.0,67.6677,67.8724,67.658,67.8529,23946.0
2018-10-23 15:00:00,69.61,69.63,69.4,69.4,17802.0,67.8431,67.8626,67.6385,67.6385,17802.0
2018-10-23 15:05:00,69.4,69.48,69.29,69.32,37839.0,67.6385,67.7164,67.5313,67.5605,37839.0
2018-10-23 15:10:00,69.32,69.36,69.29,69.34,19385.0,67.5605,67.5995,67.5313,67.58,19385.0
2018-10-23 15:15:00,69.34,69.42,69.29,69.32,14941.0,67.58,67.658,67.5313,67.5605,14941.0
2018-10-23 15:20:00,69.32,69.52,69.32,69.44,19214.0,67.5605,67.7554,67.5605,67.6775,19214.0
2018-10-23 15:25:00,69.43,69.5,69.37,69.38,17236.0,67.6677,67.7359,67.6092,67.619,17236.0
2018-10-23 15:30:00,69.38,69.47,69.31,69.44,26091.0,67.619,67.7067,67.5508,67.6775,26091.0
2018-10-23 15:35:00,69.43,69.51,69.31,69.32,25063.0,67.6677,67.7457,67.5508,67.5605,25063.0
2018-10-23 15:40:00,69.33,69.37,69.12,69.14,47174.0,67.5703,67.6092,67.3656,67.3851,47174.0
2018-10-23 15:45:00,69.16,69.21,69.09,69.12,50637.0,67.4046,67.4533,67.3363,67.3656,50637.0
2018-10-23 15:50:00,69.16,69.23,69.06,69.12,67847.0,67.4046,67.4728,67.3071,67.3656,67847.0
2018-10-23 15:55:00,69.11,69.18,69.03,69.16,138726.0,67.3558,67.4241,67.2779,67.4046,138726.0
2018-10-24 09:30:00,68.93,69.15,68.61,69.02,74458.0,67.1804,67.3948,66.8685,67.2681,74458.0
2018-10-24 09:35:00,69.06,69.25,68.92,69.01,37708.0,67.3071,67.4923,67.1707,67.2584,37708.0
2018-10-24 09:40:00,69.0,69.06,68.91,69.02,17462.0,67.2486,67.3071,67.1609,67.2681,17462.0
2018-10-24 09:45:00,68.99,69.15,68.89,68.89,71786.0,67.2389,67.3948,67.1414,67.1414,71786.0
2018-10-24 09:50:00,68.89,68.98,68.65,68.67,34191.0,67.1414,67.2291,66.9075,66.927,34191.0
2018-10-24 09:55:00,68.68,68.88,68.65,68.73,18893.0,66.9368,67.1317,66.9075,66.9855,18893.0
2018-10-24 10:00:00,68.73,68.93,68.61,68.83,30334.0,66.9855,67.1804,66.8685,67.0829,30334.0
2018-10-24 10:05:00,68.82,69.11,68.81,69.07,41360.0,67.0732,67.3558,67.0635,67.3169,41360.0
2018-10-24 10:10:00,69.06,69.16,68.82,68.86,65625.0,67.3071,67.4046,67.0732,67.1122,65625.0
2018-10-24 10:15:00,68.82,68.82,68.49,68.54,17965.0,67.0732,67.0732,66.7516,66.8003,17965.0
2018-10-24 10:20:00,68.52,68.62,68.5,68.56,20207.0,66.7808,66.8783,66.7613,66.8198,20207.0
2018-10-24 10:25:00,68.56,68.64,68.49,68.52,35352.0,66.8198,66.8978,66.7516,66.7808,35352.0
2018-10-24 10:30:00,68.48,68.56,68.31,68.36,36443.0,66.7418,66.8198,66.5761,66.6249,36443.0
2018-10-24 10:35:00,68.38,68.44,68.23,68.25,11900.0,66.6444,66.7028,66.4982,66.5177,11900.0
2018-10-24 10:40:00,68.25,68.32,68.2,68.21,16127.0,66.5177,66.5859,66.4689,66.4787,16127.0
2018-10-24 10:45:00,68.2,68.2,68.0,68.13,39475.0,66.4689,66.4689,66.274,66.4007,39475.0
2018-10-24 10:50:00,68.14,68.19,68.11,68.19,26610.0,66.4105,66.4592,66.3812,66.4592,26610.0
2018-10-24 10:55:00,68.18,68.19,67.89,67.89,30055.0,66.4494,66.4592,66.1668,66.1668,30055.0
2018-10-24 11:00:00,67.89,67.93,67.66,67.66,30123.0,66.1668,66.2058,65.9426,65.9426,30123.0
2018-10-24 11:05:00,67.68,67.68,67.34,67.36,55178.0,65.9621,65.9621,65.6308,65.6503,55178.0
2018-10-24 11:10:00,67.36,67.51,67.27,67.32,97452.0,65.6503,65.7965,65.5625,65.6113,97452.0
2018-10-24 11:15:00,67.35,67.44,67.2,67.2,229056.0,65.6405,65.7282,65.4943,65.4943,229056.0
2018-10-24 11:20:00,67.17,67.28,67.08,67.14,34936.0,65.4651,65.5723,65.3774,65.4358,34936.0
2018-10-24 11:25:00,67.15,67.18,66.91,67.02,154744.0,65.4456,65.4748,65.2117,65.3189,154744.0
2018-10-24 11:30:00,67.02,67.08,66.85,66.92,64056.0,65.3189,65.3774,65.1532,65.2214,64056.0
2018-10-24 11:35:00,66.9,66.98,66.82,66.87,63084.0,65.2019,65.2799,65.124,65.1727,63084.0
2018-10-24 11:40:00,66.88,66.91,66.8,66.86,17664.0,65.1824,65.2117,65.1045,65.1629,17664.0
2018-10-24 11:45:00,66.88,67.02,66.88,66.99,54911.0,65.1824,65.3189,65.1824,65.2896,54911.0
2018-10-24 11:50:00,66.97,67.01,66.86,67.01,68053.0,65.2702,65.3091,65.1629,65.3091,68053.0
2018-10-24 11:55:00,67.0,67.31,66.98,67.21,206321.0,65.2994,65.6015,65.2799,65.5041,206321.0
2018-10-24 12:00:00,67.21,67.46,67.11,67.32,74418.0,65.5041,65.7477,65.4066,65.6113,74418.0
2018-10-24 12:05:00,67.33,67.37,67.14,67.16,30566.0,65.621,65.66,65.4358,65.4553,30566.0
2018-10-24 12:10:00,67.15,67.17,66.99,67.05,19264.0,65.4456,65.4651,65.2896,65.3481,19264.0
2018-10-24 12:15:00,67.05,67.14,66.96,66.99,18948.0,65.3481,65.4358,65.2604,65.2896,18948.0
2018-10-24 12:20:00,67.0,67.05,66.92,66.98,11030.0,65.2994,65.3481,65.2214,65.2799,11030.0
2018-10-24 12:25:00,66.98,67.09,66.97,67.09,10308.0,65.2799,65.3871,65.2702,65.3871,10308.0
2018-10-24 12:30:00,67.09,67.14,67.02,67.12,19278.0,65.3871,65.4358,65.3189,65.4163,19278.0
2018-10-24 12:35:00,67.11,67.12,66.87,66.96,19975.0,65.4066,65.4163,65.1727,65.2604,19975.0
2018-10-24 12:40:00,66.93,67.03,66.89,67.0,21678.0,65.2312,65.3286,65.1922,65.2994,21678.0
2018-10-24 12:45:00,66.98,66.98,66.9,66.94,6410.0,65.2799,65.2799,65.2019,65.2409,6410.0
2018-10-24 12:50:00,66.94,67.06,66.91,67.04,18008.0,65.2409,65.3579,65.2117,65.3384,18008.0
2018-10-24 12:55:00,67.06,67.11,66.96,66.99,12663.0,65.3579,65.4066,65.2604,65.2896,12663.0
2018-10-24 13:00:00,66.99,67.03,66.82,66.9,36938.0,65.2896,65.3286,65.124,65.2019,36938.0
2018-10-24 13:05:00,66.9,66.92,66.46,66.55,71452.0,65.2019,65.2214,64.7731,64.8608,71452.0
2018-10-24 13:10:00,66.53,66.63,66.37,66.51,65662.0,64.8413,64.9388,64.6854,64.8218,65662.0
2018-10-24 13:15:00,66.5,66.75,66.37,66.71,38401.0,64.8121,65.0557,64.6854,65.0168,38401.0
2018-10-24 13:20:00,66.72,66.89,66.6,66.88,66077.0,65.0265,65.1922,64.9095,65.1824,66077.0
2018-10-24 13:25:00,66.88,66.95,66.84,66.94,56961.0,65.1824,65.2507,65.1435,65.2409,56961.0
2018-10-24 13:30:00,66.96,67.1,66.83,67.04,85562.0,65.2604,65.3969,65.1337,65.3384,85562.0
2018-10-24 13:35:00,67.06,67.11,66.96,67.0,129091.0,65.3579,65.4066,65.2604,65.2994,129091.0
2018-10-24 13:40:00,67.0,67.23,66.93,67.23,84043.0,65.2994,65.5236,65.2312,65.5236,84043.0
2018-10-24 13:45:00,67.21,67.33,67.08,67.28,58785.0,65.5041,65.621,65.3774,65.5723,58785.0
2018-10-24 13:50:00,67.27,67.31,66.84,66.91,108422.0,65.5625,65.6015,65.1435,65.2117,108422.0
2018-10-24 13:55:00,66.9,66.9,66.7,66.71,56770.0,65.2019,65.2019,65.007,65.0168,56770.0
2018-10-24 14:00:00,66.74,66.77,66.38,66.42,42519.0,65.046,65.0752,64.6951,64.7341,42519.0
2018-10-24 14:05:00,66.41,66.42,66.18,66.18,55593.0,64.7244,64.7341,64.5002,64.5002,55593.0
2018-10-24 14:10:00,66.19,66.41,66.19,66.23,64905.0,64.51,64.7244,64.51,64.5489,64905.0
2018-10-24 14:15:00,66.23,66.25,66.08,66.2,70117.0,64.5489,64.5684,64.4027,64.5197,70117.0
2018-10-24 14:20:00,66.18,66.24,66.08,66.08,64522.0,64.5002,64.5587,64.4027,64.4027,64522.0
2018-10-24 14:25:00,66.07,66.21,65.97,66.17,48409.0,64.393,64.5294,64.2955,64.4905,48409.0
2018-10-24 14:30:00,66.18,66.33,66.15,66.32,69697.0,64.5002,64.6464,64.471,64.6367,69697.0
2018-10-24 14:35:00,66.32,66.54,66.27,66.46,56573.0,64.6367,64.8511,64.5879,64.7731,56573.0
2018-10-24 14:40:00,66.45,66.55,66.43,66.48,84320.0,64.7634,64.8608,64.7439,64.7926,84320.0
2018-10-24 14:45:00,66.48,66.48,66.23,66.39,47179.0,64.7926,64.7926,64.5489,64.7049,47179.0
2018-10-24 14:50:00,66.39,66.48,66.35,66.42,22209.0,64.7049,64.7926,64.6659,64.7341,22209.0
2018-10-24 14:55:00,66.42,66.64,66.42,66.61,28721.0,64.7341,64.9485,64.7341,64.9193,28721.0
2018-10-24 15:00:00,66.6,66.6,66.17,66.18,69304.0,64.9095,64.9095,64.4905,64.5002,69304.0
2018-10-24 15:05:00,66.18,66.25,66.09,66.15,50020.0,64.5002,64.5684,64.4125,64.471,50020.0
2018-10-24 15:10:00,66.17,66.31,66.16,66.2,52635.0,64.4905,64.6269,64.4807,64.5197,52635.0
2018-10-24 15:15:00,66.2,66.28,66.05,66.08,57679.0,64.5197,64.5977,64.3735,64.4027,57679.0
2018-10-24 15:20:00,66.08,66.08,65.9,65.99,46465.0,64.4027,64.4027,64.2273,64.315,46465.0
2018-10-24 15:25:00,65.99,66.1,65.77,65.79,48751.0,64.315,64.4222,64.1006,64.1201,48751.0
2018-10-24 15:30:00,65.79,65.9,65.73,65.73,73486.0,64.1201,64.2273,64.0616,64.0616,73486.0
2018-10-24 15:35:00,65.72,65.95,65.69,65.9,85492.0,64.0519,64.276,64.0226,64.2273,85492.0
2018-10-24 15:40:00,65.9,65.91,65.79,65.79,91906.0,64.2273,64.2371,64.1201,64.1201,91906.0
2018-10-24 15:45:00,65.78,65.78,65.52,65.53,133266.0,64.1104,64.1104,63.857,63.8667,133266.0
2018-10-24 15:50:00,65.54,65.76,65.47,65.68,318867.0,63.8765,64.0909,63.8082,64.0129,318867.0
2018-10-24 15:55:00,65.67,65.83,65.54,65.62,407385.0,64.0032,64.1591,63.8765,63.9544,407385.0
2018-10-25 09:30:00,66.22,66.88,65.87,65.97,106140.0,64.5392,65.1824,64.1981,64.2955,106140.0
2018-10-25 09:35:00,66.02,66.28,65.83,65.98,46114.0,64.3443,64.5977,64.1591,64.3053,46114.0
2018-10-25 09:40:00,66.02,66.02,65.63,65.83,116327.0,64.3443,64.3443,63.9642,64.1591,116327.0
2018-10-25 09:45:00,65.81,65.81,65.43,65.74,55445.0,64.1396,64.1396,63.7692,64.0714,55445.0
2018-10-25 09:50:00,65.76,65.95,65.69,65.93,71858.0,64.0909,64.276,64.0226,64.2566,71858.0
2018-10-25 09:55:00,65.92,65.99,65.8,65.84,124901.0,64.2468,64.315,64.1299,64.1688,124901.0
2018-10-25 10:00:00,65.83,66.19,65.83,66.17,80238.0,64.1591,64.51,64.1591,64.4905,80238.0
2018-10-25 10:05:00,66.17,66.2,65.88,65.95,59673.0,64.4905,64.5197,64.2078,64.276,59673.0
2018-10-25 10:10:00,65.96,66.05,65.86,65.96,30669.0,64.2858,64.3735,64.1883,64.2858,30669.0
2018-10-25 10:15:00,65.95,66.06,65.83,65.83,59706.0,64.276,64.3833,64.1591,64.1591,59706.0
2018-10-25 10:20:00,65.84,65.95,65.83,65.89,27911.0,64.1688,64.276,64.1591,64.2176,27911.0
2018-10-25 10:25:00,65.9,66.07,65.89,66.07,51115.0,64.2273,64.393,64.2176,64.393,51115.0
2018-10-25 10:30:00,66.11,66.29,66.05,66.14,33953.0,64.432,64.6074,64.3735,64.4612,33953.0
2018-10-25 10:35:00,66.15,66.19,65.85,65.85,146309.0,64.471,64.51,64.1786,64.1786,146309.0
2018-10-25 10:40:00,65.83,65.99,65.68,65.83,60766.0,64.1591,64.315,64.0129,64.1591,60766.0
2018-10-25 10:45:00,65.84,65.9,65.73,65.79,71450.0,64.1688,64.2273,64.0616,64.1201,71450.0
2018-10-25 10:50:00,65.79,65.87,65.69,65.77,83548.0,64.1201,64.1981,64.0226,64.1006,83548.0
2018-10-25 10:55:00,65.77,65.88,65.6,65.6,83077.0,64.1006,64.2078,63.9349,63.9349,83077.0
2018-10-25 11:00:00,65.61,65.77,65.51,65.51,79828.0,63.9447,64.1006,63.8472,63.8472,79828.0
2018-10-25 11:05:00,65.52,65.55,65.42,65.51,68286.0,63.857,63.8862,63.7595,63.8472,68286.0
2018-10-25 11:10:00,65.52,65.55,65.33,65.48,88576.0,63.857,63.8862,63.6718,63.818,88576.0
2018-10-25 11:15:00,65.49,65.6,65.47,65.53,138561.0,63.8277,63.9349,63.8082,63.8667,138561.0
2018-10-25 11:20:00,65.53,65.79,65.48,65.71,201593.0,63.8667,64.1201,63.818,64.0421,201593.0
2018-10-25 11:25:00,65.7,65.77,65.55,65.6,262743.0,64.0324,64.1006,63.8862,63.9349,262743.0
2018-10-25 11:30:00,65.58,65.6,65.36,65.37,95853.0,63.9154,63.9349,63.701,63.7108,95853.0
2018-10-25 11:35:00,65.37,65.56,65.37,65.5,50388.0,63.7108,63.8959,63.7108,63.8375,50388.0
2018-10-25 11:40:00,65.5,65.53,65.42,65.47,43810.0,63.8375,63.8667,63.7595,63.8082,43810.0
2018-10-25 11:45:00,65.47,65.52,65.41,65.49,59675.0,63.8082,63.857,63.7498,63.8277,59675.0
2018-10-25 11:50:00,65.48,65.52,65.42,65.43,50355.0,63.818,63.857,63.7595,63.7692,50355.0
2018-10-25 11:55:00,65.43,65.47,65.34,65.35,37195.0,63.7692,63.8082,63.6815,63.6913,37195.0
2018-10-25 12:00:00,65.34,65.34,65.19,65.2,42202.0,63.6815,63.6815,63.5353,63.5451,42202.0
2018-10-25 12:05:00,65.2,65.3,65.18,65.27,47755.0,63.5451,63.6425,63.5256,63.6133,47755.0
2018-10-25 12:10:00,65.27,65.29,65.14,65.19,24566.0,63.6133,63.6328,63.4866,63.5353,24566.0
2018-10-25 12:15:00,65.18,65.18,65.0,65.0,34046.0,63.5256,63.5256,63.3502,63.3502,34046.0
2018-10-25 12:20:00,64.99,65.13,64.98,65.12,29717.0,63.3404,63.4769,63.3307,63.4671,29717.0
2018-10-25 12:25:00,65.13,65.24,65.12,65.16,28219.0,63.4769,63.5841,63.4671,63.5061,28219.0
2018-10-25 12:30:00,65.16,65.39,65.12,65.35,16632.0,63.5061,63.7303,63.4671,63.6913,16632.0
2018-10-25 12:35:00,65.35,65.46,65.34,65.46,31843.0,63.6913,63.7985,63.6815,63.7985,31843.0
2018-10-25 12:40:00,65.46,65.5,65.25,65.28,61241.0,63.7985,63.8375,63.5938,63.6231,61241.0
2018-10-25 12:45:00,65.29,65.32,65.24,65.28,57796.0,63.6328,63.662,63.5841,63.6231,57796.0
2018-10-25 12:50:00,65.29,65.33,65.24,65.29,45098.0,63.6328,63.6718,63.5841,63.6328,45098.0
2018-10-25 12:55:00,65.29,65.3,65.23,65.24,21073.0,63.6328,63.6425,63.5743,63.5841,21073.0
2018-10-25 13:00:00,65.26,65.32,65.19,65.2,25066.0,63.6036,63.662,63.5353,63.5451,25066.0
2018-10-25 13:05:00,65.21,65.21,65.13,65.16,15003.0,63.5548,63.5548,63.4769,63.5061,15003.0
2018-10-25 13:10:00,65.17,65.18,65.09,65.11,10185.0,63.5158,63.5256,63.4379,63.4574,10185.0
2018-10-25 13:15:00,65.1,65.19,65.01,65.01,46020.0,63.4476,63.5353,63.3599,63.3599,46020.0
2018-10-25 13:20:00,65.01,65.18,65.01,65.16,17150.0,63.3599,63.5256,63.3599,63.5061,17150.0
2018-10-25 13:25:00,65.19,65.35,65.19,65.27,44377.0,63.5353,63.6913,63.5353,63.6133,44377.0
2018-10-25 13:30:00,65.27,65.33,65.23,65.3,34450.0,63.6133,63.6718,63.5743,63.6425,34450.0
2018-10-25 13:35:00,65.3,65.4,65.25,65.3,104137.0,63.6425,63.74,63.5938,63.6425,104137.0
2018-10-25 13:40:00,65.32,65.34,65.25,65.28,60949.0,63.662,63.6815,63.5938,63.6231,60949.0
2018-10-25 13:45:00,65.28,65.44,65.25,65.42,164121.0,63.6231,63.779,63.5938,63.7595,164121.0
2018-10-25 13:50:00,65.46,65.46,65.35,65.41,60272.0,63.7985,63.7985,63.6913,63.7498,60272.0
2018-10-25 13:55:00,65.4,65.4,65.27,65.28,19039.0,63.74,63.74,63.6133,63.6231,19039.0
2018-10-25 14:00:00,65.29,65.42,65.28,65.38,69986.0,63.6328,63.7595,63.6231,63.7205,69986.0
2018-10-25 14:05:00,65.4,65.49,65.37,65.43,70118.0,63.74,63.8277,63.7108,63.7692,70118.0
2018-10-25 14:10:00,65.43,65.47,65.36,65.4,33529.0,63.7692,63.8082,63.701,63.74,33529.0
2018-10-25 14:15:00,65.42,65.45,65.35,65.38,33781.0,63.7595,63.7887,63.6913,63.7205,33781.0
2018-10-25 14:20:00,65.39,65.43,65.35,65.41,63203.0,63.7303,63.7692,63.6913,63.7498,63203.0
2018-10-25 14:25:00,65.41,65.48,65.36,65.4,129787.0,63.7498,63.818,63.701,63.74,129787.0
2018-10-25 14:30:00,65.4,65.43,65.37,65.43,193462.0,63.74,63.7692,63.7108,63.7692,193462.0
2018-10-25 14:35:00,65.43,65.47,65.37,65.4,271100.0,63.7692,63.8082,63.7108,63.74,271100.0
2018-10-25 14:40:00,65.4,65.55,65.38,65.55,132963.0,63.74,63.8862,63.7205,63.8862,132963.0
2018-10-25 14:45:00,65.58,65.98,65.58,65.96,35267.0,63.9154,64.3053,63.9154,64.2858,35267.0
2018-10-25 14:50:00,65.97,66.14,65.89,66.08,171212.0,64.2955,64.4612,64.2176,64.4027,171212.0
2018-10-25 14:55:00,66.08,66.18,66.04,66.08,69932.0,64.4027,64.5002,64.3638,64.4027,69932.0
2018-10-25 15:00:00,66.09,66.26,66.0,66.22,56596.0,64.4125,64.5782,64.3248,64.5392,56596.0
2018-10-25 15:05:00,66.21,66.34,66.21,66.27,44856.0,64.5294,64.6561,64.5294,64.5879,44856.0
2018-10-25 15:10:00,66.28,66.39,66.26,66.37,48527.0,64.5977,64.7049,64.5782,64.6854,48527.0
2018-10-25 15:15:00,66.37,66.48,66.34,66.43,43004.0,64.6854,64.7926,64.6561,64.7439,43004.0
2018-10-25 15:20:00,66.45,66.51,66.35,66.39,73295.0,64.7634,64.8218,64.6659,64.7049,73295.0
2018-10-25 15:25:00,66.4,66.43,66.31,66.39,42420.0,64.7146,64.7439,64.6269,64.7049,42420.0
2018-10-25 15:30:00,66.43,66.45,66.13,66.23,85335.0,64.7439,64.7634,64.4515,64.5489,85335.0
2018-10-25 15:35:00,66.24,66.44,66.23,66.43,81136.0,64.5587,64.7536,64.5489,64.7439,81136.0
2018-10-25 15:40:00,66.43,66.44,66.21,66.32,115653.0,64.7439,64.7536,64.5294,64.6367,115653.0
2018-10-25 15:45:00,66.32,66.34,66.21,66.28,187991.0,64.6367,64.6561,64.5294,64.5977,187991.0
2018-10-25 15:50:00,66.28,66.3,66.04,66.24,138020.0,64.5977,64.6172,64.3638,64.5587,138020.0
2018-10-25 15:55:00,66.25,66.25,66.11,66.18,216574.0,64.5684,64.5684,64.432,64.5002,216574.0
2018-10-26 09:30:00,64.43,65.44,64.15,65.32,78171.0,62.7946,63.779,62.5217,63.662,78171.0
2018-10-26 09:35:00,65.23,65.28,64.87,64.98,98827.0,63.5743,63.6231,63.2235,63.3307,98827.0
2018-10-26 09:40:00,64.91,65.24,64.9,65.08,37730.0,63.2624,63.5841,63.2527,63.4281,37730.0
2018-10-26 09:45:00,65.1,65.23,64.92,65.19,25188.0,63.4476,63.5743,63.2722,63.5353,25188.0
2018-10-26 09:50:00,65.17,65.22,64.98,65.05,38941.0,63.5158,63.5646,63.3307,63.3989,38941.0
2018-10-26 09:55:00,65.1,65.33,65.1,65.24,60864.0,63.4476,63.6718,63.4476,63.5841,60864.0
2018-10-26 10:00:00,65.24,65.27,64.48,64.49,46795.0,63.5841,63.6133,62.8434,62.8531,46795.0
2018-10-26 10:05:00,64.5,64.81,64.4,64.59,94023.0,62.8629,63.165,62.7654,62.9506,94023.0
2018-10-26 10:10:00,64.66,64.7,64.5,64.62,33390.0,63.0188,63.0578,62.8629,62.9798,33390.0
2018-10-26 10:15:00,64.61,64.89,64.59,64.88,79018.0,62.9701,63.243,62.9506,63.2332,79018.0
2018-10-26 10:20:00,64.87,64.88,64.59,64.71,60561.0,63.2235,63.2332,62.9506,63.0675,60561.0
2018-10-26 10:25:00,64.71,64.81,64.57,64.58,50335.0,63.0675,63.165,62.9311,62.9408,50335.0
2018-10-26 10:30:00,64.57,64.57,64.37,64.5,47052.0,62.9311,62.9311,62.7362,62.8629,47052.0
2018-10-26 10:35:00,64.5,64.87,64.49,64.76,44522.0,62.8629,63.2235,62.8531,63.1163,44522.0
2018-10-26 10:40:00,64.78,64.94,64.77,64.77,44044.0,63.1357,63.2917,63.126,63.126,44044.0
2018-10-26 10:45:00,64.77,64.81,64.45,64.8,56858.0,63.126,63.165,62.8141,63.1552,56858.0
2018-10-26 10:50:00,64.78,64.97,64.78,64.86,34306.0,63.1357,63.3209,63.1357,63.2137,34306.0
2018-10-26 10:55:00,64.85,64.9,64.63,64.67,25776.0,63.204,63.2527,62.9896,63.0285,25776.0
2018-10-26 11:00:00,64.67,64.96,64.64,64.92,133331.0,63.0285,63.3112,62.9993,63.2722,133331.0
2018-10-26 11:05:00,64.93,65.13,64.89,64.93,68334.0,63.2819,63.4769,63.243,63.2819,68334.0
2018-10-26 11:10:00,64.92,65.05,64.81,65.04,57436.0,63.2722,63.3989,63.165,63.3891,57436.0
2018-10-26 11:15:00,65.04,65.2,65.0,65.04,88981.0,63.3891,63.5451,63.3502,63.3891,88981.0
2018-10-26 11:20:00,65.06,65.16,64.92,65.07,130287.0,63.4086,63.5061,63.2722,63.4184,130287.0
2018-10-26 11:25:00,65.09,65.12,64.93,64.95,176813.0,63.4379,63.4671,63.2819,63.3014,176813.0
2018-10-26 11:30:00,64.98,65.19,64.93,65.03,203315.0,63.3307,63.5353,63.2819,63.3794,203315.0
2018-10-26 11:35:00,65.05,65.13,64.93,64.97,106150.0,63.3989,63.4769,63.2819,63.3209,106150.0
2018-10-26 11:40:00,64.98,65.03,64.82,64.85,63620.0,63.3307,63.3794,63.1747,63.204,63620.0
2018-10-26 11:45:00,64.86,64.93,64.82,64.87,24615.0,63.2137,63.2819,63.1747,63.2235,24615.0
2018-10-26 11:50:00,64.89,64.97,64.85,64.89,89680.0,63.243,63.3209,63.204,63.243,89680.0
2018-10-26 11:55:00,64.9,64.94,64.71,64.72,71032.0,63.2527,63.2917,63.0675,63.0773,71032.0
2018-10-26 12:00:00,64.72,64.83,64.68,64.82,22658.0,63.0773,63.1845,63.0383,63.1747,22658.0
2018-10-26 12:05:00,64.84,64.93,64.84,64.89,86171.0,63.1942,63.2819,63.1942,63.243,86171.0
2018-10-26 12:10:00,64.9,64.9,64.71,64.86,23709.0,63.2527,63.2527,63.0675,63.2137,23709.0
2018-10-26 12:15:00,64.87,64.93,64.78,64.89,42432.0,63.2235,63.2819,63.1357,63.243,42432.0
2018-10-26 12:20:00,64.9,64.98,64.8,64.86,145429.0,63.2527,63.3307,63.1552,63.2137,145429.0
2018-10-26 12:25:00,64.85,64.95,64.84,64.88,73674.0,63.204,63.3014,63.1942,63.2332,73674.0
2018-10-26 12:30:00,64.88,65.02,64.85,64.94,146398.0,63.2332,63.3697,63.204,63.2917,146398.0
2018-10-26 12:35:00,64.94,64.98,64.84,64.88,68504.0,63.2917,63.3307,63.1942,63.2332,68504.0
2018-10-26 12:40:00,64.87,64.95,64.85,64.88,81543.0,63.2235,63.3014,63.204,63.2332,81543.0
2018-10-26 12:45:00,64.92,64.96,64.86,64.89,236447.0,63.2722,63.3112,63.2137,63.243,236447.0
2018-10-26 12:50:00,64.89,64.93,64.84,64.89,108021.0,63.243,63.2819,63.1942,63.243,108021.0
2018-10-26 12:55:00,64.89,64.92,64.81,64.87,60447.0,63.243,63.2722,63.165,63.2235,60447.0
2018-10-26 13:00:00,64.88,65.03,64.86,64.96,201855.0,63.2332,63.3794,63.2137,63.3112,201855.0
2018-10-26 13:05:00,64.96,65.02,64.88,64.92,124964.0,63.3112,63.3697,63.2332,63.2722,124964.0
2018-10-26 13:10:00,64.92,64.93,64.79,64.85,88419.0,63.2722,63.2819,63.1455,63.204,88419.0
2018-10-26 13:15:00,64.86,64.9,64.75,64.82,31234.0,63.2137,63.2527,63.1065,63.1747,31234.0
2018-10-26 13:20:00,64.81,64.84,64.74,64.83,40053.0,63.165,63.1942,63.0968,63.1845,40053.0
2018-10-26 13:25:00,64.83,64.89,64.76,64.78,96986.0,63.1845,63.243,63.1163,63.1357,96986.0
2018-10-26 13:30:00,64.78,64.78,64.37,64.39,42413.0,63.1357,63.1357,62.7362,62.7556,42413.0
2018-10-26 13:35:00,64.38,64.45,64.36,64.39,56272.0,62.7459,62.8141,62.7264,62.7556,56272.0
2018-10-26 13:40:00,64.4,64.63,64.4,64.6,24347.0,62.7654,62.9896,62.7654,62.9603,24347.0
2018-10-26 13:45:00,64.58,64.58,64.47,64.47,19311.0,62.9408,62.9408,62.8336,62.8336,19311.0
2018-10-26 13:50:00,64.46,64.59,64.44,64.58,17400.0,62.8239,62.9506,62.8044,62.9408,17400.0
2018-10-26 13:55:00,64.6,64.69,64.6,64.64,16481.0,62.9603,63.048,62.9603,62.9993,16481.0
2018-10-26 14:00:00,64.63,64.73,64.52,64.61,42662.0,62.9896,63.087,62.8823,62.9701,42662.0
2018-10-26 14:05:00,64.59,64.75,64.54,64.72,37808.0,62.9506,63.1065,62.9018,63.0773,37808.0
2018-10-26 14:10:00,64.73,64.8,64.6,64.71,18264.0,63.087,63.1552,62.9603,63.0675,18264.0
2018-10-26 14:15:00,64.73,64.77,64.67,64.71,22381.0,63.087,63.126,63.0285,63.0675,22381.0
2018-10-26 14:20:00,64.71,64.8,64.62,64.75,39925.0,63.0675,63.1552,62.9798,63.1065,39925.0
2018-10-26 14:25:00,64.74,64.92,64.74,64.83,49280.0,63.0968,63.2722,63.0968,63.1845,49280.0
2018-10-26 14:30:00,64.85,64.95,64.8,64.85,46378.0,63.204,63.3014,63.1552,63.204,46378.0
2018-10-26 14:35:00,64.85,64.93,64.75,64.83,59241.0,63.204,63.2819,63.1065,63.1845,59241.0
2018-10-26 14:40:00,64.84,64.9,64.73,64.77,42998.0,63.1942,63.2527,63.087,63.126,42998.0
2018-10-26 14:45:00,64.78,64.85,64.7,64.74,23956.0,63.1357,63.204,63.0578,63.0968,23956.0
2018-10-26 14:50:00,64.73,64.8,64.62,64.68,28952.0,63.087,63.1552,62.9798,63.0383,28952.0
2018-10-26 14:55:00,64.69,64.73,64.51,64.57,31183.0,63.048,63.087,62.8726,62.9311,31183.0
2018-10-26 15:00:00,64.57,64.58,64.4,64.57,41748.0,62.9311,62.9408,62.7654,62.9311,41748.0
2018-10-26 15:05:00,64.57,64.6,64.45,64.6,33872.0,62.9311,62.9603,62.8141,62.9603,33872.0
2018-10-26 15:10:00,64.6,64.67,64.47,64.62,65363.0,62.9603,63.0285,62.8336,62.9798,65363.0
2018-10-26 15:15:00,64.63,64.9,64.62,64.88,63234.0,62.9896,63.2527,62.9798,63.2332,63234.0
2018-10-26 15:20:00,64.86,64.96,64.76,64.85,149680.0,63.2137,63.3112,63.1163,63.204,149680.0
2018-10-26 15:25:00,64.86,64.9,64.79,64.83,101237.0,63.2137,63.2527,63.1455,63.1845,101237.0
2018-10-26 15:30:00,64.82,64.83,64.67,64.68,116106.0,63.1747,63.1845,63.0285,63.0383,116106.0
2018-10-26 15:35:00,64.68,65.01,64.65,64.91,144301.0,63.0383,63.3599,63.009,63.2624,144301.0
2018-10-26 15:40:00,64.9,64.98,64.52,64.63,132088.0,63.2527,63.3307,62.8823,62.9896,132088.0
2018-10-26 15:45:00,64.65,65.2,64.65,65.09,100279.0,63.009,63.5451,63.009,63.4379,100279.0
2018-10-26 15:50:00,65.09,65.34,65.05,65.16,128053.0,63.4379,63.6815,63.3989,63.5061,128053.0
2018-10-26 15:55:00,65.15,65.15,64.81,64.99,305129.0,63.4964,63.4964,63.165,63.3404,305129.0
2018-10-29 09:30:00,66.02,66.5,65.47,66.14,77470.0,64.3443,64.8121,63.8082,64.4612,77470.0
2018-10-29 09:35:00,66.14,66.25,65.69,65.87,48020.0,64.4612,64.5684,64.0226,64.1981,48020.0
2018-10-29 09:40:00,65.8,66.17,65.8,66.12,46668.0,64.1299,64.4905,64.1299,64.4417,46668.0
2018-10-29 09:45:00,66.06,66.31,66.01,66.21,18819.0,64.3833,64.6269,64.3345,64.5294,18819.0
2018-10-29 09:50:00,66.24,66.26,66.06,66.08,22185.0,64.5587,64.5782,64.3833,64.4027,22185.0
2018-10-29 09:55:00,66.07,66.3,66.06,66.27,46401.0,64.393,64.6172,64.3833,64.5879,46401.0
2018-10-29 10:00:00,66.34,66.54,66.34,66.45,50565.0,64.6561,64.8511,64.6561,64.7634,50565.0
2018-10-29 10:05:00,66.42,66.48,66.32,66.34,134296.0,64.7341,64.7926,64.6367,64.6561,134296.0
2018-10-29 10:10:00,66.33,66.35,66.19,66.22,81809.0,64.6464,64.6659,64.51,64.5392,81809.0
2018-10-29 10:15:00,66.23,66.25,66.09,66.16,78794.0,64.5489,64.5684,64.4125,64.4807,78794.0
2018-10-29 10:20:00,66.17,66.19,66.08,66.17,64605.0,64.4905,64.51,64.4027,64.4905,64605.0
2018-10-29 10:25:00,66.17,66.2,66.08,66.12,69565.0,64.4905,64.5197,64.4027,64.4417,69565.0
2018-10-29 10:30:00,66.12,66.16,65.97,65.99,79044.0,64.4417,64.4807,64.2955,64.315,79044.0
2018-10-29 10:35:00,65.99,65.99,65.85,65.91,88142.0,64.315,64.315,64.1786,64.2371,88142.0
2018-10-29 10:40:00,65.89,65.92,65.85,65.86,27245.0,64.2176,64.2468,64.1786,64.1883,27245.0
2018-10-29 10:45:00,65.87,65.93,65.74,65.78,24890.0,64.1981,64.2566,64.0714,64.1104,24890.0
2018-10-29 10:50:00,65.78,65.92,65.78,65.9,23669.0,64.1104,64.2468,64.1104,64.2273,23669.0
2018-10-29 10:55:00,65.91,65.94,65.85,65.9,66189.0,64.2371,64.2663,64.1786,64.2273,66189.0
2018-10-29 11:00:00,65.91,65.93,65.8,65.81,69610.0,64.2371,64.2566,64.1299,64.1396,69610.0
2018-10-29 11:05:00,65.81,65.84,65.75,65.79,28404.0,64.1396,64.1688,64.0811,64.1201,28404.0
2018-10-29 11:10:00,65.78,65.81,65.63,65.63,73451.0,64.1104,64.1396,63.9642,63.9642,73451.0
2018-10-29 11:15:00,65.65,65.7,65.6,65.7,17406.0,63.9837,64.0324,63.9349,64.0324,17406.0
2018-10-29 11:20:00,65.7,65.84,65.7,65.73,12793.0,64.0324,64.1688,64.0324,64.0616,12793.0
2018-10-29 11:25:00,65.75,65.86,65.73,65.82,13963.0,64.0811,64.1883,64.0616,64.1493,13963.0
2018-10-29 11:30:00,65.82,65.91,65.8,65.87,18883.0,64.1493,64.2371,64.1299,64.1981,18883.0
2018-10-29 11:35:00,65.85,65.97,65.81,65.95,37351.0,64.1786,64.2955,64.1396,64.276,37351.0
2018-10-29 11:40:00,65.96,66.0,65.88,65.91,102360.0,64.2858,64.3248,64.2078,64.2371,102360.0
2018-10-29 11:45:00,65.89,65.93,65.86,65.91,34780.0,64.2176,64.2566,64.1883,64.2371,34780.0
2018-10-29 11:50:00,65.91,65.93,65.69,65.69,42704.0,64.2371,64.2566,64.0226,64.0226,42704.0
2018-10-29 11:55:00,65.68,65.71,65.59,65.61,25211.0,64.0129,64.0421,63.9252,63.9447,25211.0
2018-10-29 12:00:00,65.61,65.77,65.61,65.76,19093.0,63.9447,64.1006,63.9447,64.0909,19093.0
2018-10-29 12:05:00,65.75,65.78,65.65,65.65,47608.0,64.0811,64.1104,63.9837,63.9837,47608.0
2018-10-29 12:10:00,65.65,65.65,65.52,65.53,50096.0,63.9837,63.9837,63.857,63.8667,50096.0
2018-10-29 12:15:00,65.52,65.67,65.52,65.64,14462.0,63.857,64.0032,63.857,63.9739,14462.0
2018-10-29 12:20:00,65.67,65.69,65.36,65.41,40656.0,64.0032,64.0226,63.701,63.7498,40656.0
2018-10-29 12:25:00,65.42,65.5,65.34,65.43,35743.0,63.7595,63.8375,63.6815,63.7692,35743.0
2018-10-29 12:30:00,65.41,65.58,65.32,65.58,21674.0,63.7498,63.9154,63.662,63.9154,21674.0
2018-10-29 12:35:00,65.59,65.66,65.55,65.58,26213.0,63.9252,63.9934,63.8862,63.9154,26213.0
2018-10-29 12:40:00,65.59,65.65,65.56,65.63,74396.0,63.9252,63.9837,63.8959,63.9642,74396.0
2018-10-29 12:45:00,65.63,65.63,65.44,65.44,37848.0,63.9642,63.9642,63.779,63.779,37848.0
2018-10-29 12:50:00,65.43,65.62,65.43,65.55,15591.0,63.7692,63.9544,63.7692,63.8862,15591.0
2018-10-29 12:55:00,65.54,65.54,65.39,65.43,13734.0,63.8765,63.8765,63.7303,63.7692,13734.0
2018-10-29 13:00:00,65.44,65.67,65.43,65.63,25915.0,63.779,64.0032,63.7692,63.9642,25915.0
2018-10-29 13:05:00,65.64,65.78,65.54,65.78,12740.0,63.9739,64.1104,63.8765,64.1104,12740.0
2018-10-29 13:10:00,65.78,65.8,65.7,65.77,14332.0,64.1104,64.1299,64.0324,64.1006,14332.0
2018-10-29 13:15:00,65.75,65.76,65.68,65.75,7812.0,64.0811,64.0909,64.0129,64.0811,7812.0
2018-10-29 13:20:00,65.74,65.74,65.63,65.66,25227.0,64.0714,64.0714,63.9642,63.9934,25227.0
2018-10-29 13:25:00,65.66,65.67,65.55,65.6,19063.0,63.9934,64.0032,63.8862,63.9349,19063.0
2018-10-29 13:30:00,65.59,65.71,65.56,65.69,77370.0,63.9252,64.0421,63.8959,64.0226,77370.0
2018-10-29 13:35:00,65.68,65.7,65.65,65.66,35043.0,64.0129,64.0324,63.9837,63.9934,35043.0
2018-10-29 13:40:00,65.66,65.66,65.52,65.65,22272.0,63.9934,63.9934,63.857,63.9837,22272.0
2018-10-29 13:45:00,65.64,65.7,65.51,65.65,19164.0,63.9739,64.0324,63.8472,63.9837,19164.0
2018-10-29 13:50:00,65.65,65.72,65.56,65.62,25267.0,63.9837,64.0519,63.8959,63.9544,25267.0
2018-10-29 13:55:00,65.62,65.68,65.55,65.55,10400.0,63.9544,64.0129,63.8862,63.8862,10400.0
2018-10-29 14:00:00,65.54,65.55,65.19,65.37,43263.0,63.8765,63.8862,63.5353,63.7108,43263.0
2018-10-29 14:05:00,65.33,65.42,65.24,65.32,15881.0,63.6718,63.7595,63.5841,63.662,15881.0
2018-10-29 14:10:00,65.36,65.36,65.13,65.22,17157.0,63.701,63.701,63.4769,63.5646,17157.0
2018-10-29 14:15:00,65.23,65.23,65.11,65.22,15121.0,63.5743,63.5743,63.4574,63.5646,15121.0
2018-10-29 14:20:00,65.23,65.27,65.16,65.26,14643.0,63.5743,63.6133,63.5061,63.6036,14643.0
2018-10-29 14:25:00,65.25,65.46,65.2,65.38,30096.0,63.5938,63.7985,63.5451,63.7205,30096.0
2018-10-29 14:30:00,65.36,65.42,65.29,65.33,26237.0,63.701,63.7595,63.6328,63.6718,26237.0
2018-10-29 14:35:00,65.33,65.47,65.31,65.34,21418.0,63.6718,63.8082,63.6523,63.6815,21418.0
2018-10-29 14:40:00,65.35,65.42,65.32,65.37,44538.0,63.6913,63.7595,63.662,63.7108,44538.0
2018-10-29 14:45:00,65.37,65.46,65.29,65.29,101706.0,63.7108,63.7985,63.6328,63.6328,101706.0
2018-10-29 14:50:00,65.29,65.29,65.06,65.07,84179.0,63.6328,63.6328,63.4086,63.4184,84179.0
2018-10-29 14:55:00,65.04,65.18,65.02,65.07,47817.0,63.3891,63.5256,63.3697,63.4184,47817.0
2018-10-29 15:00:00,65.1,65.11,64.71,64.74,30007.0,63.4476,63.4574,63.0675,63.0968,30007.0
2018-10-29 15:05:00,64.74,64.75,64.47,64.48,62411.0,63.0968,63.1065,62.8336,62.8434,62411.0
2018-10-29 15:10:00,64.51,64.53,64.3,64.33,47355.0,62.8726,62.8921,62.6679,62.6972,47355.0
2018-10-29 15:15:00,64.35,64.42,64.23,64.42,40414.0,62.7167,62.7849,62.5997,62.7849,40414.0
2018-10-29 15:20:00,64.42,64.42,64.06,64.3,55685.0,62.7849,62.7849,62.434,62.6679,55685.0
2018-10-29 15:25:00,64.3,64.4,64.17,64.2,46009.0,62.6679,62.7654,62.5412,62.5705,46009.0
2018-10-29 15:30:00,64.19,64.19,63.95,64.04,93671.0,62.5607,62.5607,62.3268,62.4145,93671.0
2018-10-29 15:35:00,64.04,64.08,63.94,63.94,45016.0,62.4145,62.4535,62.3171,62.3171,45016.0
2018-10-29 15:40:00,63.94,63.95,63.38,63.47,114640.0,62.3171,62.3268,61.7713,61.859,114640.0
2018-10-29 15:45:00,63.48,64.06,63.37,63.96,90387.0,61.8687,62.434,61.7615,62.3366,90387.0
2018-10-29 15:50:00,63.94,64.43,63.94,64.38,99693.0,62.3171,62.7946,62.3171,62.7459,99693.0
2018-10-29 15:55:00,64.43,64.86,64.41,64.77,239631.0,62.7946,63.2137,62.7751,63.126,239631.0
2018-10-30 09:30:00,64.41,65.02,63.79,64.79,65913.0,62.7751,63.3697,62.1709,63.1455,65913.0
2018-10-30 09:35:00,64.8,64.87,63.99,64.25,56723.0,63.1552,63.2235,62.3658,62.6192,56723.0
2018-10-30 09:40:00,64.24,64.68,64.2,64.54,131572.0,62.6095,63.0383,62.5705,62.9018,131572.0
2018-10-30 09:45:00,64.49,64.49,64.16,64.35,19402.0,62.8531,62.8531,62.5315,62.7167,19402.0
2018-10-30 09:50:00,64.41,64.8,64.34,64.61,55560.0,62.7751,63.1552,62.7069,62.9701,55560.0
2018-10-30 09:55:00,64.6,64.92,64.6,64.85,61479.0,62.9603,63.2722,62.9603,63.204,61479.0
2018-10-30 10:00:00,64.85,64.99,64.68,64.69,96920.0,63.204,63.3404,63.0383,63.048,96920.0
2018-10-30 10:05:00,64.68,64.7,64.52,64.52,44903.0,63.0383,63.0578,62.8823,62.8823,44903.0
2018-10-30 10:10:00,64.53,64.6,64.34,64.35,38006.0,62.8921,62.9603,62.7069,62.7167,38006.0
2018-10-30 10:15:00,64.35,64.44,64.28,64.3,52231.0,62.7167,62.8044,62.6484,62.6679,52231.0
2018-10-30 10:20:00,64.32,64.81,64.32,64.77,62900.0,62.6874,63.165,62.6874,63.126,62900.0
2018-10-30 10:25:00,64.79,64.8,64.45,64.48,50675.0,63.1455,63.1552,62.8141,62.8434,50675.0
2018-10-30 10:30:00,64.45,64.56,64.4,64.46,62418.0,62.8141,62.9213,62.7654,62.8239,62418.0
2018-10-30 10:35:00,64.43,64.48,64.29,64.42,88187.0,62.7946,62.8434,62.6582,62.7849,88187.0
2018-10-30 10:40:00,64.4,64.49,64.31,64.38,57870.0,62.7654,62.8531,62.6777,62.7459,57870.0
2018-10-30 10:45:00,64.39,64.56,64.33,64.56,42520.0,62.7556,62.9213,62.6972,62.9213,42520.0
2018-10-30 10:50:00,64.57,64.61,64.34,64.34,61111.0,62.9311,62.9701,62.7069,62.7069,61111.0
2018-10-30 10:55:00,64.34,64.43,64.29,64.39,56907.0,62.7069,62.7946,62.6582,62.7556,56907.0
2018-10-30 11:00:00,64.39,64.44,64.31,64.38,43751.0,62.7556,62.8044,62.6777,62.7459,43751.0
2018-10-30 11:05:00,64.38,64.56,64.34,64.52,86824.0,62.7459,62.9213,62.7069,62.8823,86824.0
2018-10-30 11:10:00,64.52,64.58,64.23,64.34,43839.0,62.8823,62.9408,62.5997,62.7069,43839.0
2018-10-30 11:15:00,64.35,64.43,64.24,64.34,71316.0,62.7167,62.7946,62.6095,62.7069,71316.0
2018-10-30 11:20:00,64.33,64.43,64.26,64.43,48581.0,62.6972,62.7946,62.6289,62.7946,48581.0
2018-10-30 11:25:00,64.43,64.67,64.4,64.56,78289.0,62.7946,63.0285,62.7654,62.9213,78289.0
2018-10-30 11:30:00,64.57,64.92,64.57,64.78,35915.0,62.9311,63.2722,62.9311,63.1357,35915.0
2018-10-30 11:35:00,64.79,64.81,64.71,64.74,72858.0,63.1455,63.165,63.0675,63.0968,72858.0
2018-10-30 11:40:00,64.77,64.89,64.73,64.89,37244.0,63.126,63.243,63.087,63.243,37244.0
2018-10-30 11:45:00,64.89,65.1,64.86,65.07,25326.0,63.243,63.4476,63.2137,63.4184,25326.0
2018-10-30 11:50:00,65.06,65.09,64.84,64.87,42959.0,63.4086,63.4379,63.1942,63.2235,42959.0
2018-10-30 11:55:00,64.9,64.94,64.86,64.91,65439.0,63.2527,63.2917,63.2137,63.2624,65439.0
2018-10-30 12:00:00,64.92,65.19,64.92,65.18,25049.0,63.2722,63.5353,63.2722,63.5256,25049.0
2018-10-30 12:05:00,65.17,65.37,65.14,65.16,87612.0,63.5158,63.7108,63.4866,63.5061,87612.0
2018-10-30 12:10:00,65.16,65.16,64.92,65.01,25754.0,63.5061,63.5061,63.2722,63.3599,25754.0
2018-10-30 12:15:00,65.03,65.08,64.95,65.04,17316.0,63.3794,63.4281,63.3014,63.3891,17316.0
2018-10-30 12:20:00,65.06,65.22,65.04,65.22,23703.0,63.4086,63.5646,63.3891,63.5646,23703.0
2018-10-30 12:25:00,65.23,65.32,65.17,65.2,26437.0,63.5743,63.662,63.5158,63.5451,26437.0
2018-10-30 12:30:00,65.2,65.2,65.02,65.06,36102.0,63.5451,63.5451,63.3697,63.4086,36102.0
2018-10-30 12:35:00,65.05,65.17,65.0,65.14,40139.0,63.3989,63.5158,63.3502,63.4866,40139.0
2018-10-30 12:40:00,65.15,65.25,65.1,65.15,18902.0,63.4964,63.5938,63.4476,63.4964,18902.0
2018-10-30 12:45:00,65.14,65.34,65.12,65.25,41298.0,63.4866,63.6815,63.4671,63.5938,41298.0
2018-10-30 12:50:00,65.25,65.28,65.16,65.21,69107.0,63.5938,63.6231,63.5061,63.5548,69107.0
2018-10-30 12:55:00,65.21,65.21,65.0,65.02,96662.0,63.5548,63.5548,63.3502,63.3697,96662.0
2018-10-30 13:00:00,65.02,65.05,64.86,64.91,40761.0,63.3697,63.3989,63.2137,63.2624,40761.0
2018-10-30 13:05:00,64.9,64.98,64.9,64.91,19215.0,63.2527,63.3307,63.2527,63.2624,19215.0
2018-10-30 13:10:00,64.91,64.91,64.75,64.75,52652.0,63.2624,63.2624,63.1065,63.1065,52652.0
2018-10-30 13:15:00,64.77,64.96,64.77,64.88,20404.0,63.126,63.3112,63.126,63.2332,20404.0
2018-10-30 13:20:00,64.87,64.99,64.75,64.88,27112.0,63.2235,63.3404,63.1065,63.2332,27112.0
2018-10-30 13:25:00,64.82,64.85,64.63,64.67,28793.0,63.1747,63.204,62.9896,63.0285,28793.0
2018-10-30 13:30:00,64.64,64.66,64.4,64.41,53202.0,62.9993,63.0188,62.7654,62.7751,53202.0
2018-10-30 13:35:00,64.43,64.51,64.41,64.47,40369.0,62.7946,62.8726,62.7751,62.8336,40369.0
2018-10-30 13:40:00,64.47,64.67,64.46,64.66,32031.0,62.8336,63.0285,62.8239,63.0188,32031.0
2018-10-30 13:45:00,64.68,64.68,64.5,64.6,19113.0,63.0383,63.0383,62.8629,62.9603,19113.0
2018-10-30 13:50:00,64.61,64.61,64.28,64.36,33195.0,62.9701,62.9701,62.6484,62.7264,33195.0
2018-10-30 13:55:00,64.35,64.47,64.3,64.44,31258.0,62.7167,62.8336,62.6679,62.8044,31258.0
2018-10-30 14:00:00,64.43,64.51,64.25,64.39,36846.0,62.7946,62.8726,62.6192,62.7556,36846.0
2018-10-30 14:05:00,64.38,64.42,64.22,64.29,40831.0,62.7459,62.7849,62.59,62.6582,40831.0
2018-10-30 14:10:00,64.28,64.47,64.21,64.42,47854.0,62.6484,62.8336,62.5802,62.7849,47854.0
2018-10-30 14:15:00,64.42,64.46,64.25,64.27,43471.0,62.7849,62.8239,62.6192,62.6387,43471.0
2018-10-30 14:20:00,64.28,64.37,64.21,64.31,46547.0,62.6484,62.7362,62.5802,62.6777,46547.0
2018-10-30 14:25:00,64.31,64.32,64.11,64.17,42432.0,62.6777,62.6874,62.4827,62.5412,42432.0
2018-10-30 14:30:00,64.17,64.26,64.08,64.26,44100.0,62.5412,62.6289,62.4535,62.6289,44100.0
2018-10-30 14:35:00,64.24,64.33,64.12,64.16,35155.0,62.6095,62.6972,62.4925,62.5315,35155.0
2018-10-30 14:40:00,64.16,64.21,64.0,64.07,55809.0,62.5315,62.5802,62.3755,62.4438,55809.0
2018-10-30 14:45:00,64.05,64.12,64.01,64.1,41659.0,62.4243,62.4925,62.3853,62.473,41659.0
2018-10-30 14:50:00,64.09,64.43,64.06,64.33,41094.0,62.4633,62.7946,62.434,62.6972,41094.0
2018-10-30 14:55:00,64.32,64.54,64.27,64.54,54340.0,62.6874,62.9018,62.6387,62.9018,54340.0
2018-10-30 15:00:00,64.55,64.56,64.2,64.24,44730.0,62.9116,62.9213,62.5705,62.6095,44730.0
2018-10-30 15:05:00,64.26,64.33,64.02,64.05,69591.0,62.6289,62.6972,62.395,62.4243,69591.0
2018-10-30 15:10:00,64.04,64.18,64.03,64.03,73760.0,62.4145,62.551,62.4048,62.4048,73760.0
2018-10-30 15:15:00,64.03,64.2,63.99,64.19,71368.0,62.4048,62.5705,62.3658,62.5607,71368.0
2018-10-30 15:20:00,64.19,64.26,64.1,64.22,52775.0,62.5607,62.6289,62.473,62.59,52775.0
2018-10-30 15:25:00,64.2,64.32,64.16,64.23,74334.0,62.5705,62.6874,62.5315,62.5997,74334.0
2018-10-30 15:30:00,64.24,64.31,64.13,64.29,75484.0,62.6095,62.6777,62.5022,62.6582,75484.0
2018-10-30 15:35:00,64.29,64.37,64.25,64.3,73237.0,62.6582,62.7362,62.6192,62.6679,73237.0
2018-10-30 15:40:00,64.3,64.57,64.3,64.53,87868.0,62.6679,62.9311,62.6679,62.8921,87868.0
2018-10-30 15:45:00,64.52,64.62,64.44,64.61,95744.0,62.8823,62.9798,62.8044,62.9701,95744.0
2018-10-30 15:50:00,64.6,64.7,64.31,64.53,249143.0,62.9603,63.0578,62.6777,62.8921,249143.0
2018-10-30 15:55:00,64.53,64.53,63.5,64.02,726045.0,62.8921,62.8921,61.8882,62.395,726045.0
2018-10-31 09:30:00,67.25,68.54,67.13,68.04,366911.0,65.543,66.8003,65.4261,66.313,366911.0
2018-10-31 09:35:00,68.04,69.47,68.01,68.48,405955.0,66.313,67.7067,66.2838,66.7418,405955.0
2018-10-31 09:40:00,68.52,68.73,68.14,68.32,231122.0,66.7808,66.9855,66.4105,66.5859,231122.0
2018-10-31 09:45:00,68.32,68.71,67.14,67.99,279775.0,66.5859,66.966,65.4358,66.2643,279775.0
2018-10-31 09:50:00,67.99,68.36,67.93,68.11,111196.0,66.2643,66.6249,66.2058,66.3812,111196.0
2018-10-31 09:55:00,68.11,68.2,67.87,67.89,83405.0,66.3812,66.4689,66.1473,66.1668,83405.0
2018-10-31 10:00:00,67.93,68.29,67.87,68.28,98355.0,66.2058,66.5567,66.1473,66.5469,98355.0
2018-10-31 10:05:00,68.25,68.35,68.08,68.32,77434.0,66.5177,66.6151,66.352,66.5859,77434.0
2018-10-31 10:10:00,68.34,68.38,68.09,68.13,65913.0,66.6054,66.6444,66.3617,66.4007,65913.0
2018-10-31 10:15:00,68.15,68.56,68.14,68.45,116775.0,66.4202,66.8198,66.4105,66.7126,116775.0
2018-10-31 10:20:00,68.47,68.63,68.32,68.38,113366.0,66.7321,66.888,66.5859,66.6444,113366.0
2018-10-31 10:25:00,68.42,68.58,68.16,68.43,77577.0,66.6834,66.8393,66.43,66.6931,77577.0
2018-10-31 10:30:00,68.44,68.85,68.35,68.8,124672.0,66.7028,67.1024,66.6151,67.0537,124672.0
2018-10-31 10:35:00,68.81,69.28,68.73,69.15,163417.0,67.0635,67.5215,66.9855,67.3948,163417.0
2018-10-31 10:40:00,69.12,69.28,68.78,68.88,192982.0,67.3656,67.5215,67.0342,67.1317,192982.0
2018-10-31 10:45:00,68.89,69.08,68.5,68.72,120469.0,67.1414,67.3266,66.7613,66.9757,120469.0
2018-10-31 10:50:00,68.73,68.99,68.4,68.63,91768.0,66.9855,67.2389,66.6639,66.888,91768.0
2018-10-31 10:55:00,68.56,68.79,68.43,68.58,52572.0,66.8198,67.044,66.6931,66.8393,52572.0
2018-10-31 11:00:00,68.57,68.8,68.54,68.76,44653.0,66.8295,67.0537,66.8003,67.0147,44653.0
2018-10-31 11:05:00,68.76,69.07,68.71,68.91,72785.0,67.0147,67.3169,66.966,67.1609,72785.0
2018-10-31 11:10:00,68.93,69.05,68.85,69.02,75125.0,67.1804,67.2974,67.1024,67.2681,75125.0
2018-10-31 11:15:00,69.03,69.05,68.83,68.89,75941.0,67.2779,67.2974,67.0829,67.1414,75941.0
2018-10-31 11:20:00,68.9,69.03,68.87,68.98,85025.0,67.1512,67.2779,67.1219,67.2291,85025.0
2018-10-31 11:25:00,68.97,69.08,68.92,68.92,83586.0,67.2194,67.3266,67.1707,67.1707,83586.0
2018-10-31 11:30:00,68.93,68.94,68.34,68.41,156030.0,67.1804,67.1902,66.6054,66.6736,156030.0
2018-10-31 11:35:00,68.45,68.5,68.11,68.22,218875.0,66.7126,66.7613,66.3812,66.4884,218875.0
2018-10-31 11:40:00,68.24,68.55,68.24,68.43,202456.0,66.5079,66.8101,66.5079,66.6931,202456.0
2018-10-31 11:45:00,68.45,68.55,68.41,68.46,36027.0,66.7126,66.8101,66.6736,66.7223,36027.0
2018-10-31 11:50:00,68.45,68.52,68.28,68.49,38249.0,66.7126,66.7808,66.5469,66.7516,38249.0
2018-10-31 11:55:00,68.5,68.64,68.36,68.62,92267.0,66.7613,66.8978,66.6249,66.8783,92267.0
2018-10-31 12:00:00,68.63,68.7,68.51,68.52,37189.0,66.888,66.9562,66.7711,66.7808,37189.0
2018-10-31 12:05:00,68.48,68.49,68.3,68.43,61540.0,66.7418,66.7516,66.5664,66.6931,61540.0
2018-10-31 12:10:00,68.42,68.47,68.33,68.36,41253.0,66.6834,66.7321,66.5956,66.6249,41253.0
2018-10-31 12:15:00,68.36,68.48,68.36,68.4,46805.0,66.6249,66.7418,66.6249,66.6639,46805.0
2018-10-31 12:20:00,68.4,68.43,68.31,68.41,55898.0,66.6639,66.6931,66.5761,66.6736,55898.0
2018-10-31 12:25:00,68.4,68.43,68.34,68.39,63509.0,66.6639,66.6931,66.6054,66.6541,63509.0
2018-10-31 12:30:00,68.4,68.48,68.35,68.44,69801.0,66.6639,66.7418,66.6151,66.7028,69801.0
2018-10-31 12:35:00,68.43,68.46,68.38,68.41,56378.0,66.6931,66.7223,66.6444,66.6736,56378.0
2018-10-31 12:40:00,68.41,68.45,68.39,68.44,43007.0,66.6736,66.7126,66.6541,66.7028,43007.0
2018-10-31 12:45:00,68.43,68.58,68.42,68.57,31896.0,66.6931,66.8393,66.6834,66.8295,31896.0
2018-10-31 12:50:00,68.57,68.75,68.56,68.71,54546.0,66.8295,67.005,66.8198,66.966,54546.0
2018-10-31 12:55:00,68.71,68.76,68.67,68.69,30903.0,66.966,67.0147,66.927,66.9465,30903.0
2018-10-31 13:00:00,68.68,68.8,68.66,68.79,39770.0,66.9368,67.0537,66.9173,67.044,39770.0
2018-10-31 13:05:00,68.78,68.89,68.78,68.88,26985.0,67.0342,67.1414,67.0342,67.1317,26985.0
2018-10-31 13:10:00,68.87,69.0,68.86,68.88,39731.0,67.1219,67.2486,67.1122,67.1317,39731.0
2018-10-31 13:15:00,68.89,69.06,68.89,69.06,27381.0,67.1414,67.3071,67.1414,67.3071,27381.0
2018-10-31 13:20:00,69.06,69.14,69.05,69.05,29557.0,67.3071,67.3851,67.2974,67.2974,29557.0
2018-10-31 13:25:00,69.06,69.1,68.98,69.01,26856.0,67.3071,67.3461,67.2291,67.2584,26856.0
2018-10-31 13:30:00,68.99,69.03,68.87,68.87,36985.0,67.2389,67.2779,67.1219,67.1219,36985.0
2018-10-31 13:35:00,68.87,68.87,68.68,68.75,44769.0,67.1219,67.1219,66.9368,67.005,44769.0
2018-10-31 13:40:00,68.74,68.84,68.67,68.81,28304.0,66.9952,67.0927,66.927,67.0635,28304.0
2018-10-31 13:45:00,68.8,68.84,68.79,68.82,35189.0,67.0537,67.0927,67.044,67.0732,35189.0
2018-10-31 13:50:00,68.81,68.92,68.69,68.91,57762.0,67.0635,67.1707,66.9465,67.1609,57762.0
2018-10-31 13:55:00,68.93,68.95,68.89,68.92,35807.0,67.1804,67.1999,67.1414,67.1707,35807.0
2018-10-31 14:00:00,68.92,69.05,68.87,69.02,46291.0,67.1707,67.2974,67.1219,67.2681,46291.0
2018-10-31 14:05:00,69.03,69.04,68.74,68.8,60484.0,67.2779,67.2876,66.9952,67.0537,60484.0
2018-10-31 14:10:00,68.8,68.87,68.8,68.84,49360.0,67.0537,67.1219,67.0537,67.0927,49360.0
2018-10-31 14:15:00,68.84,69.04,68.84,68.91,67377.0,67.0927,67.2876,67.0927,67.1609,67377.0
2018-10-31 14:20:00,68.9,69.02,68.67,68.69,61839.0,67.1512,67.2681,66.927,66.9465,61839.0
2018-10-31 14:25:00,68.68,68.69,68.47,68.62,108221.0,66.9368,66.9465,66.7321,66.8783,108221.0
2018-10-31 14:30:00,68.62,68.98,68.62,68.93,94562.0,66.8783,67.2291,66.8783,67.1804,94562.0
2018-10-31 14:35:00,68.94,68.95,68.53,68.65,171133.0,67.1902,67.1999,66.7906,66.9075,171133.0
2018-10-31 14:40:00,68.64,68.69,68.41,68.43,93620.0,66.8978,66.9465,66.6736,66.6931,93620.0
2018-10-31 14:45:00,68.48,68.69,68.46,68.63,70979.0,66.7418,66.9465,66.7223,66.888,70979.0
2018-10-31 14:50:00,68.63,68.67,68.57,68.63,46619.0,66.888,66.927,66.8295,66.888,46619.0
2018-10-31 14:55:00,68.64,68.67,68.62,68.63,53967.0,66.8978,66.927,66.8783,66.888,53967.0
2018-10-31 15:00:00,68.63,68.73,68.61,68.69,131841.0,66.888,66.9855,66.8685,66.9465,131841.0
2018-10-31 15:05:00,68.67,68.91,68.65,68.83,79975.0,66.927,67.1609,66.9075,67.0829,79975.0
2018-10-31 15:10:00,68.82,68.87,68.68,68.86,95689.0,67.0732,67.1219,66.9368,67.1122,95689.0
2018-10-31 15:15:00,68.85,69.21,68.84,69.09,212496.0,67.1024,67.4533,67.0927,67.3363,212496.0
2018-10-31 15:20:00,69.06,69.12,68.92,68.98,104251.0,67.3071,67.3656,67.1707,67.2291,104251.0
2018-10-31 15:25:00,68.99,69.02,68.77,68.82,78111.0,67.2389,67.2681,67.0245,67.0732,78111.0
2018-10-31 15:30:00,68.81,68.84,68.39,68.42,131512.0,67.0635,67.0927,66.6541,66.6834,131512.0
2018-10-31 15:35:00,68.43,68.76,68.41,68.67,90063.0,66.6931,67.0147,66.6736,66.927,90063.0
2018-10-31 15:40:00,68.7,68.75,68.55,68.6,100343.0,66.9562,67.005,66.8101,66.8588,100343.0
2018-10-31 15:45:00,68.58,68.59,68.29,68.32,184840.0,66.8393,66.849,66.5567,66.5859,184840.0
2018-10-31 15:50:00,68.34,68.68,68.33,68.66,199405.0,66.6054,66.9368,66.5956,66.9173,199405.0
2018-10-31 15:55:00,68.68,68.73,68.4,68.43,498741.0,66.9368,66.9855,66.6639,66.6931,498741.0
2018-11-01 09:30:00,68.84,69.0,68.54,68.98,92144.0,67.0927,67.2486,66.8003,67.2291,92144.0
2018-11-01 09:35:00,68.98,69.21,68.79,69.18,32314.0,67.2291,67.4533,67.044,67.4241,32314.0
2018-11-01 09:40:00,69.14,69.33,69.12,69.19,36160.0,67.3851,67.5703,67.3656,67.4338,36160.0
2018-11-01 09:45:00,69.2,69.27,68.99,69.03,21315.0,67.4436,67.5118,67.2389,67.2779,21315.0
2018-11-01 09:50:00,69.03,69.34,68.96,69.27,24997.0,67.2779,67.58,67.2096,67.5118,24997.0
2018-11-01 09:55:00,69.26,69.47,69.25,69.36,65243.0,67.502,67.7067,67.4923,67.5995,65243.0
2018-11-01 10:00:00,69.36,69.44,69.1,69.12,68598.0,67.5995,67.6775,67.3461,67.3656,68598.0
2018-11-01 10:05:00,69.14,69.18,68.82,68.94,70039.0,67.3851,67.4241,67.0732,67.1902,70039.0
2018-11-01 10:10:00,68.95,69.12,68.91,68.96,60139.0,67.1999,67.3656,67.1609,67.2096,60139.0
2018-11-01 10:15:00,68.96,69.04,68.66,68.75,67790.0,67.2096,67.2876,66.9173,67.005,67790.0
2018-11-01 10:20:00,68.74,68.96,68.7,68.92,24979.0,66.9952,67.2096,66.9562,67.1707,24979.0
2018-11-01 10:25:00,68.92,69.05,68.92,68.92,18016.0,67.1707,67.2974,67.1707,67.1707,18016.0
2018-11-01 10:30:00,68.97,69.19,68.93,69.14,21300.0,67.2194,67.4338,67.1804,67.3851,21300.0
2018-11-01 10:35:00,69.12,69.15,68.95,68.97,36992.0,67.3656,67.3948,67.1999,67.2194,36992.0
2018-11-01 10:40:00,68.95,68.98,68.82,68.97,37422.0,67.1999,67.2291,67.0732,67.2194,37422.0
2018-11-01 10:45:00,68.96,69.04,68.82,68.89,57850.0,67.2096,67.2876,67.0732,67.1414,57850.0
2018-11-01 10:50:00,68.88,68.95,68.8,68.8,21911.0,67.1317,67.1999,67.0537,67.0537,21911.0
2018-11-01 10:55:00,68.82,68.98,68.74,68.95,26862.0,67.0732,67.2291,66.9952,67.1999,26862.0
2018-11-01 11:00:00,68.97,69.03,68.91,68.96,47726.0,67.2194,67.2779,67.1609,67.2096,47726.0
2018-11-01 11:05:00,68.97,69.0,68.89,68.98,40367.0,67.2194,67.2486,67.1414,67.2291,40367.0
2018-11-01 11:10:00,68.99,69.03,68.9,68.97,27656.0,67.2389,67.2779,67.1512,67.2194,27656.0
2018-11-01 11:15:00,68.97,68.98,68.84,68.85,57155.0,67.2194,67.2291,67.0927,67.1024,57155.0
2018-11-01 11:20:00,68.84,68.87,68.67,68.71,42254.0,67.0927,67.1219,66.927,66.966,42254.0
2018-11-01 11:25:00,68.71,68.81,68.68,68.78,34312.0,66.966,67.0635,66.9368,67.0342,34312.0
2018-11-01 11:30:00,68.77,68.86,68.68,68.71,47837.0,67.0245,67.1122,66.9368,66.966,47837.0
2018-11-01 11:35:00,68.71,68.85,68.69,68.81,52831.0,66.966,67.1024,66.9465,67.0635,52831.0
2018-11-01 11:40:00,68.83,68.9,68.8,68.8,26297.0,67.0829,67.1512,67.0537,67.0537,26297.0
2018-11-01 11:45:00,68.82,68.85,68.71,68.84,24064.0,67.0732,67.1024,66.966,67.0927,24064.0
2018-11-01 11:50:00,68.85,68.85,68.77,68.83,25253.0,67.1024,67.1024,67.0245,67.0829,25253.0
2018-11-01 11:55:00,68.83,68.88,68.75,68.75,25500.0,67.0829,67.1317,67.005,67.005,25500.0
2018-11-01 12:00:00,68.75,68.77,68.56,68.6,69116.0,67.005,67.0245,66.8198,66.8588,69116.0
2018-11-01 12:05:00,68.6,68.7,68.6,68.66,98658.0,66.8588,66.9562,66.8588,66.9173,98658.0
2018-11-01 12:10:00,68.67,68.72,68.64,68.65,51969.0,66.927,66.9757,66.8978,66.9075,51969.0
2018-11-01 12:15:00,68.66,68.67,68.5,68.63,29042.0,66.9173,66.927,66.7613,66.888,29042.0
2018-11-01 12:20:00,68.62,68.74,68.61,68.72,24806.0,66.8783,66.9952,66.8685,66.9757,24806.0
2018-11-01 12:25:00,68.71,68.83,68.71,68.82,18100.0,66.966,67.0829,66.966,67.0732,18100.0
2018-11-01 12:30:00,68.83,68.92,68.81,68.87,36209.0,67.0829,67.1707,67.0635,67.1219,36209.0
2018-11-01 12:35:00,68.87,68.87,68.78,68.83,28314.0,67.1219,67.1219,67.0342,67.0829,28314.0
2018-11-01 12:40:00,68.82,68.86,68.81,68.83,16139.0,67.0732,67.1122,67.0635,67.0829,16139.0
2018-11-01 12:45:00,68.82,68.82,68.76,68.79,29895.0,67.0732,67.0732,67.0147,67.044,29895.0
2018-11-01 12:50:00,68.78,68.87,68.78,68.87,17462.0,67.0342,67.1219,67.0342,67.1219,17462.0
2018-11-01 12:55:00,68.87,68.88,68.77,68.88,24333.0,67.1219,67.1317,67.0245,67.1317,24333.0
2018-11-01 13:00:00,68.87,68.91,68.82,68.85,17459.0,67.1219,67.1609,67.0732,67.1024,17459.0
2018-11-01 13:05:00,68.85,68.85,68.79,68.8,18545.0,67.1024,67.1024,67.044,67.0537,18545.0
2018-11-01 13:10:00,68.79,68.87,68.77,68.82,25407.0,67.044,67.1219,67.0245,67.0732,25407.0
2018-11-01 13:15:00,68.82,68.91,68.81,68.9,30241.0,67.0732,67.1609,67.0635,67.1512,30241.0
2018-11-01 13:20:00,68.91,68.91,68.86,68.88,43239.0,67.1609,67.1609,67.1122,67.1317,43239.0
2018-11-01 13:25:00,68.9,69.0,68.88,68.94,25221.0,67.1512,67.2486,67.1317,67.1902,25221.0
2018-11-01 13:30:00,68.94,69.05,68.94,68.97,59664.0,67.1902,67.2974,67.1902,67.2194,59664.0
2018-11-01 13:35:00,68.97,69.09,68.97,69.07,40860.0,67.2194,67.3363,67.2194,67.3169,40860.0
2018-11-01 13:40:00,69.07,69.08,68.94,68.97,40984.0,67.3169,67.3266,67.1902,67.2194,40984.0
2018-11-01 13:45:00,68.96,68.97,68.81,68.87,38902.0,67.2096,67.2194,67.0635,67.1219,38902.0
2018-11-01 13:50:00,68.87,68.92,68.86,68.9,28784.0,67.1219,67.1707,67.1122,67.1512,28784.0
2018-11-01 13:55:00,68.89,68.91,68.84,68.88,30720.0,67.1414,67.1609,67.0927,67.1317,30720.0
2018-11-01 14:00:00,68.89,68.89,68.77,68.78,44033.0,67.1414,67.1414,67.0245,67.0342,44033.0
2018-11-01 14:05:00,68.78,68.82,68.76,68.77,59621.0,67.0342,67.0732,67.0147,67.0245,59621.0
2018-11-01 14:10:00,68.78,68.8,68.75,68.76,30098.0,67.0342,67.0537,67.005,67.0147,30098.0
2018-11-01 14:15:00,68.77,68.79,68.75,68.78,26790.0,67.0245,67.044,67.005,67.0342,26790.0
2018-11-01 14:20:00,68.77,68.84,68.77,68.82,24830.0,67.0245,67.0927,67.0245,67.0732,24830.0
2018-11-01 14:25:00,68.83,68.83,68.62,68.63,100003.0,67.0829,67.0829,66.8783,66.888,100003.0
2018-11-01 14:30:00,68.63,68.74,68.62,68.65,38469.0,66.888,66.9952,66.8783,66.9075,38469.0
2018-11-01 14:35:00,68.64,68.77,68.64,68.76,29419.0,66.8978,67.0245,66.8978,67.0147,29419.0
2018-11-01 14:40:00,68.75,68.81,68.7,68.8,51803.0,67.005,67.0635,66.9562,67.0537,51803.0
2018-11-01 14:45:00,68.82,68.88,68.81,68.87,27367.0,67.0732,67.1317,67.0635,67.1219,27367.0
2018-11-01 14:50:00,68.86,68.9,68.85,68.88,26545.0,67.1122,67.1512,67.1024,67.1317,26545.0
2018-11-01 14:55:00,68.89,68.9,68.82,68.83,31338.0,67.1414,67.1512,67.0732,67.0829,31338.0
2018-11-01 15:00:00,68.83,68.86,68.76,68.77,79432.0,67.0829,67.1122,67.0147,67.0245,79432.0
2018-11-01 15:05:00,68.78,68.79,68.75,68.77,44184.0,67.0342,67.044,67.005,67.0245,44184.0
2018-11-01 15:10:00,68.77,68.78,68.75,68.76,30101.0,67.0245,67.0342,67.005,67.0147,30101.0
2018-11-01 15:15:00,68.76,68.76,68.61,68.62,42934.0,67.0147,67.0147,66.8685,66.8783,42934.0
2018-11-01 15:20:00,68.63,68.63,68.49,68.54,47996.0,66.888,66.888,66.7516,66.8003,47996.0
2018-11-01 15:25:00,68.54,68.71,68.54,68.69,57486.0,66.8003,66.966,66.8003,66.9465,57486.0
2018-11-01 15:30:00,68.69,68.86,68.63,68.8,67532.0,66.9465,67.1122,66.888,67.0537,67532.0
2018-11-01 15:35:00,68.81,68.82,68.74,68.75,65937.0,67.0635,67.0732,66.9952,67.005,65937.0
2018-11-01 15:40:00,68.76,68.95,68.75,68.94,110357.0,67.0147,67.1999,67.005,67.1902,110357.0
2018-11-01 15:45:00,68.94,68.94,68.86,68.91,104421.0,67.1902,67.1902,67.1122,67.1609,104421.0
2018-11-01 15:50:00,68.9,68.98,68.87,68.96,124702.0,67.1512,67.2291,67.1219,67.2096,124702.0
2018-11-01 15:55:00,68.96,68.99,68.7,68.74,220800.0,67.2096,67.2389,66.9562,66.9952,220800.0
2018-11-02 09:30:00,69.27,69.27,68.64,69.0,43093.0,67.5118,67.5118,66.8978,67.2486,43093.0
2018-11-02 09:35:00,68.93,69.32,68.89,69.17,21473.0,67.1804,67.5605,67.1414,67.4143,21473.0
2018-11-02 09:40:00,69.16,69.28,69.01,69.17,23466.0,67.4046,67.5215,67.2584,67.4143,23466.0
2018-11-02 09:45:00,69.11,69.26,68.93,69.17,17444.0,67.3558,67.502,67.1804,67.4143,17444.0
2018-11-02 09:50:00,69.17,69.18,68.67,68.77,18859.0,67.4143,67.4241,66.927,67.0245,18859.0
2018-11-02 09:55:00,68.79,68.81,68.62,68.62,17712.0,67.044,67.0635,66.8783,66.8783,17712.0
2018-11-02 10:00:00,68.66,68.71,68.55,68.57,19574.0,66.9173,66.966,66.8101,66.8295,19574.0
2018-11-02 10:05:00,68.61,68.87,68.56,68.87,10859.0,66.8685,67.1219,66.8198,67.1219,10859.0
2018-11-02 10:10:00,68.92,69.08,68.84,68.87,18479.0,67.1707,67.3266,67.0927,67.1219,18479.0
2018-11-02 10:15:00,68.84,68.91,68.76,68.76,15307.0,67.0927,67.1609,67.0147,67.0147,15307.0
2018-11-02 10:20:00,68.8,68.8,68.55,68.67,11498.0,67.0537,67.0537,66.8101,66.927,11498.0
2018-11-02 10:25:00,68.65,68.68,68.35,68.4,22173.0,66.9075,66.9368,66.6151,66.6639,22173.0
2018-11-02 10:30:00,68.39,68.48,68.29,68.43,20902.0,66.6541,66.7418,66.5567,66.6931,20902.0
2018-11-02 10:35:00,68.39,68.42,68.19,68.19,10889.0,66.6541,66.6834,66.4592,66.4592,10889.0
2018-11-02 10:40:00,68.17,68.37,68.13,68.28,20541.0,66.4397,66.6346,66.4007,66.5469,20541.0
2018-11-02 10:45:00,68.3,68.43,68.3,68.36,45136.0,66.5664,66.6931,66.5664,66.6249,45136.0
2018-11-02 10:50:00,68.34,68.41,68.23,68.32,19208.0,66.6054,66.6736,66.4982,66.5859,19208.0
2018-11-02 10:55:00,68.33,68.49,68.31,68.41,28403.0,66.5956,66.7516,66.5761,66.6736,28403.0
2018-11-02 11:00:00,68.43,68.43,68.17,68.17,15508.0,66.6931,66.6931,66.4397,66.4397,15508.0
2018-11-02 11:05:00,68.15,68.3,68.1,68.29,30449.0,66.4202,66.5664,66.3715,66.5567,30449.0
2018-11-02 11:10:00,68.28,68.35,68.08,68.09,27357.0,66.5469,66.6151,66.352,66.3617,27357.0
2018-11-02 11:15:00,68.07,68.18,68.02,68.13,33855.0,66.3422,66.4494,66.2935,66.4007,33855.0
2018-11-02 11:20:00,68.07,68.11,67.91,68.07,19265.0,66.3422,66.3812,66.1863,66.3422,19265.0
2018-11-02 11:25:00,68.08,68.1,67.88,67.98,30525.0,66.352,66.3715,66.1571,66.2545,30525.0
2018-11-02 11:30:00,67.99,68.09,67.97,68.0,18943.0,66.2643,66.3617,66.2448,66.274,18943.0
2018-11-02 11:35:00,68.02,68.13,68.02,68.1,12576.0,66.2935,66.4007,66.2935,66.3715,12576.0
2018-11-02 11:40:00,68.1,68.14,67.93,67.98,22954.0,66.3715,66.4105,66.2058,66.2545,22954.0
2018-11-02 11:45:00,67.98,68.01,67.87,67.9,19535.0,66.2545,66.2838,66.1473,66.1766,19535.0
2018-11-02 11:50:00,67.88,68.01,67.87,67.9,21414.0,66.1571,66.2838,66.1473,66.1766,21414.0
2018-11-02 11:55:00,67.92,67.96,67.87,67.93,47189.0,66.196,66.235,66.1473,66.2058,47189.0
2018-11-02 12:00:00,67.96,68.05,67.87,67.92,36539.0,66.235,66.3227,66.1473,66.196,36539.0
2018-11-02 12:05:00,67.92,67.99,67.87,67.91,41726.0,66.196,66.2643,66.1473,66.1863,41726.0
2018-11-02 12:10:00,67.91,67.96,67.87,67.94,41223.0,66.1863,66.235,66.1473,66.2155,41223.0
2018-11-02 12:15:00,67.93,67.97,67.89,67.94,12886.0,66.2058,66.2448,66.1668,66.2155,12886.0
2018-11-02 12:20:00,67.93,68.01,67.9,67.97,10794.0,66.2058,66.2838,66.1766,66.2448,10794.0
2018-11-02 12:25:00,68.0,68.03,67.96,67.98,6487.0,66.274,66.3033,66.235,66.2545,6487.0
2018-11-02 12:30:00,67.99,68.04,67.85,67.88,34468.0,66.2643,66.313,66.1278,66.1571,34468.0
2018-11-02 12:35:00,67.89,67.92,67.8,67.83,20879.0,66.1668,66.196,66.0791,66.1083,20879.0
2018-11-02 12:40:00,67.83,67.88,67.81,67.87,10300.0,66.1083,66.1571,66.0888,66.1473,10300.0
2018-11-02 12:45:00,67.86,67.87,67.78,67.87,18081.0,66.1376,66.1473,66.0596,66.1473,18081.0
2018-11-02 12:50:00,67.88,67.89,67.64,67.64,9946.0,66.1571,66.1668,65.9232,65.9232,9946.0
2018-11-02 12:55:00,67.64,67.64,67.5,67.6,16900.0,65.9232,65.9232,65.7867,65.8842,16900.0
2018-11-02 13:00:00,67.6,67.6,67.44,67.55,15690.0,65.8842,65.8842,65.7282,65.8354,15690.0
2018-11-02 13:05:00,67.55,67.65,67.43,67.64,12638.0,65.8354,65.9329,65.7185,65.9232,12638.0
2018-11-02 13:10:00,67.63,67.89,67.63,67.89,12022.0,65.9134,66.1668,65.9134,66.1668,12022.0
2018-11-02 13:15:00,67.91,68.03,67.87,68.01,11190.0,66.1863,66.3033,66.1473,66.2838,11190.0
2018-11-02 13:20:00,68.02,68.09,67.88,68.01,13590.0,66.2935,66.3617,66.1571,66.2838,13590.0
2018-11-02 13:25:00,67.99,68.05,67.89,67.98,12811.0,66.2643,66.3227,66.1668,66.2545,12811.0
2018-11-02 13:30:00,67.96,68.11,67.95,68.05,13838.0,66.235,66.3812,66.2253,66.3227,13838.0
2018-11-02 13:35:00,68.05,68.08,67.9,67.94,7964.0,66.3227,66.352,66.1766,66.2155,7964.0
2018-11-02 13:40:00,67.95,68.01,67.88,67.98,19669.0,66.2253,66.2838,66.1571,66.2545,19669.0
2018-11-02 13:45:00,67.96,68.12,67.93,68.12,16829.0,66.235,66.391,66.2058,66.391,16829.0
2018-11-02 13:50:00,68.13,68.17,68.06,68.1,24243.0,66.4007,66.4397,66.3325,66.3715,24243.0
2018-11-02 13:55:00,68.12,68.17,68.07,68.09,9360.0,66.391,66.4397,66.3422,66.3617,9360.0
2018-11-02 14:00:00,68.08,68.11,68.0,68.0,22022.0,66.352,66.3812,66.274,66.274,22022.0
2018-11-02 14:05:00,67.99,68.0,67.93,67.94,19555.0,66.2643,66.274,66.2058,66.2155,19555.0
2018-11-02 14:10:00,67.93,67.95,67.88,67.92,15552.0,66.2058,66.2253,66.1571,66.196,15552.0
2018-11-02 14:15:00,67.91,67.92,67.82,67.86,15034.0,66.1863,66.196,66.0986,66.1376,15034.0
2018-11-02 14:20:00,67.87,67.88,67.79,67.86,9450.0,66.1473,66.1571,66.0693,66.1376,9450.0
2018-11-02 14:25:00,67.86,68.33,67.81,68.26,26932.0,66.1376,66.5956,66.0888,66.5274,26932.0
2018-11-02 14:30:00,68.25,68.3,68.05,68.14,40870.0,66.5177,66.5664,66.3227,66.4105,40870.0
2018-11-02 14:35:00,68.14,68.14,67.95,68.12,26844.0,66.4105,66.4105,66.2253,66.391,26844.0
2018-11-02 14:40:00,68.11,68.26,68.05,68.14,13317.0,66.3812,66.5274,66.3227,66.4105,13317.0
2018-11-02 14:45:00,68.14,68.25,68.13,68.2,9806.0,66.4105,66.5177,66.4007,66.4689,9806.0
2018-11-02 14:50:00,68.24,68.24,68.14,68.18,8600.0,66.5079,66.5079,66.4105,66.4494,8600.0
2018-11-02 14:55:00,68.18,68.22,68.14,68.16,11315.0,66.4494,66.4884,66.4105,66.43,11315.0
2018-11-02 15:00:00,68.16,68.22,68.0,68.13,28149.0,66.43,66.4884,66.274,66.4007,28149.0
2018-11-02 15:05:00,68.15,68.16,68.09,68.14,6829.0,66.4202,66.43,66.3617,66.4105,6829.0
2018-11-02 15:10:00,68.13,68.28,68.12,68.21,16842.0,66.4007,66.5469,66.391,66.4787,16842.0
2018-11-02 15:15:00,68.21,68.25,68.13,68.14,13110.0,66.4787,66.5177,66.4007,66.4105,13110.0
2018-11-02 15:20:00,68.16,68.26,68.14,68.24,15409.0,66.43,66.5274,66.4105,66.5079,15409.0
2018-11-02 15:25:00,68.25,68.26,68.04,68.21,35250.0,66.5177,66.5274,66.313,66.4787,35250.0
2018-11-02 15:30:00,68.18,68.29,68.05,68.29,37606.0,66.4494,66.5567,66.3227,66.5567,37606.0
2018-11-02 15:35:00,68.28,68.38,68.21,68.36,32932.0,66.5469,66.6444,66.4787,66.6249,32932.0
2018-11-02 15:40:00,68.38,68.43,68.31,68.41,37183.0,66.6444,66.6931,66.5761,66.6736,37183.0
2018-11-02 15:45:00,68.41,68.44,68.23,68.36,58203.0,66.6736,66.7028,66.4982,66.6249,58203.0
2018-11-02 15:50:00,68.36,68.49,68.32,68.4,50163.0,66.6249,66.7516,66.5859,66.6639,50163.0
2018-11-02 15:55:00,68.39,68.47,68.3,68.35,111592.0,66.6541,66.7321,66.5664,66.6151,111592.0
2018-11-05 09:30:00,68.84,69.13,68.45,69.0,69542.0,67.0927,67.3753,66.7126,67.2486,69542.0
2018-11-05 09:35:00,68.99,69.09,68.91,69.06,23296.0,67.2389,67.3363,67.1609,67.3071,23296.0
2018-11-05 09:40:00,69.1,69.4,69.1,69.29,28683.0,67.3461,67.6385,67.3461,67.5313,28683.0
2018-11-05 09:45:00,69.31,69.32,69.13,69.24,40090.0,67.5508,67.5605,67.3753,67.4825,40090.0
2018-11-05 09:50:00,69.24,69.46,69.21,69.45,45846.0,67.4825,67.697,67.4533,67.6872,45846.0
2018-11-05 09:55:00,69.45,69.47,69.09,69.14,21270.0,67.6872,67.7067,67.3363,67.3851,21270.0
2018-11-05 10:00:00,69.13,69.16,68.92,68.92,23441.0,67.3753,67.4046,67.1707,67.1707,23441.0
2018-11-05 10:05:00,68.93,68.97,68.86,68.86,22413.0,67.1804,67.2194,67.1122,67.1122,22413.0
2018-11-05 10:10:00,68.86,68.86,68.71,68.78,14730.0,67.1122,67.1122,66.966,67.0342,14730.0
2018-11-05 10:15:00,68.78,68.85,68.69,68.8,22912.0,67.0342,67.1024,66.9465,67.0537,22912.0
2018-11-05 10:20:00,68.81,68.86,68.74,68.82,18201.0,67.0635,67.1122,66.9952,67.0732,18201.0
2018-11-05 10:25:00,68.82,68.96,68.81,68.91,25173.0,67.0732,67.2096,67.0635,67.1609,25173.0
2018-11-05 10:30:00,68.93,69.11,68.91,68.98,38181.0,67.1804,67.3558,67.1609,67.2291,38181.0
2018-11-05 10:35:00,68.98,69.1,68.94,69.06,19552.0,67.2291,67.3461,67.1902,67.3071,19552.0
2018-11-05 10:40:00,69.07,69.23,69.05,69.22,31885.0,67.3169,67.4728,67.2974,67.463,31885.0
2018-11-05 10:45:00,69.21,69.23,69.11,69.19,14677.0,67.4533,67.4728,67.3558,67.4338,14677.0
2018-11-05 10:50:00,69.19,69.2,69.11,69.2,10979.0,67.4338,67.4436,67.3558,67.4436,10979.0
2018-11-05 10:55:00,69.2,69.3,69.14,69.28,16087.0,67.4436,67.541,67.3851,67.5215,16087.0
2018-11-05 11:00:00,69.27,69.28,69.19,69.27,15572.0,67.5118,67.5215,67.4338,67.5118,15572.0
2018-11-05 11:05:00,69.27,69.39,69.26,69.37,28281.0,67.5118,67.6287,67.502,67.6092,28281.0
2018-11-05 11:10:00,69.37,69.47,69.36,69.42,21168.0,67.6092,67.7067,67.5995,67.658,21168.0
2018-11-05 11:15:00,69.41,69.51,69.39,69.51,23429.0,67.6482,67.7457,67.6287,67.7457,23429.0
2018-11-05 11:20:00,69.5,69.54,69.32,69.35,117339.0,67.7359,67.7749,67.5605,67.5897,117339.0
2018-11-05 11:25:00,69.35,69.42,69.32,69.38,25318.0,67.5897,67.658,67.5605,67.619,25318.0
2018-11-05 11:30:00,69.38,69.43,69.36,69.43,13581.0,67.619,67.6677,67.5995,67.6677,13581.0
2018-11-05 11:35:00,69.42,69.43,69.27,69.27,79144.0,67.658,67.6677,67.5118,67.5118,79144.0
2018-11-05 11:40:00,69.27,69.31,69.13,69.21,16289.0,67.5118,67.5508,67.3753,67.4533,16289.0
2018-11-05 11:45:00,69.19,69.24,69.13,69.13,6406.0,67.4338,67.4825,67.3753,67.3753,6406.0
2018-11-05 11:50:00,69.14,69.29,69.13,69.29,7556.0,67.3851,67.5313,67.3753,67.5313,7556.0
2018-11-05 11:55:00,69.29,69.4,69.27,69.33,31512.0,67.5313,67.6385,67.5118,67.5703,31512.0
2018-11-05 12:00:00,69.35,69.38,69.34,69.36,38760.0,67.5897,67.619,67.58,67.5995,38760.0
2018-11-05 12:05:00,69.37,69.41,69.32,69.32,13870.0,67.6092,67.6482,67.5605,67.5605,13870.0
2018-11-05 12:10:00,69.32,69.38,69.32,69.36,12880.0,67.5605,67.619,67.5605,67.5995,12880.0
2018-11-05 12:15:00,69.34,69.39,69.32,69.36,33542.0,67.58,67.6287,67.5605,67.5995,33542.0
2018-11-05 12:20:00,69.36,69.38,69.17,69.25,27143.0,67.5995,67.619,67.4143,67.4923,27143.0
2018-11-05 12:25:00,69.25,69.32,69.24,69.24,6928.0,67.4923,67.5605,67.4825,67.4825,6928.0
2018-11-05 12:30:00,69.25,69.3,69.23,69.24,4097.0,67.4923,67.541,67.4728,67.4825,4097.0
2018-11-05 12:35:00,69.23,69.28,69.19,69.25,13038.0,67.4728,67.5215,67.4338,67.4923,13038.0
2018-11-05 12:40:00,69.24,69.28,69.2,69.23,7147.0,67.4825,67.5215,67.4436,67.4728,7147.0
2018-11-05 12:45:00,69.22,69.24,69.13,69.13,19240.0,67.463,67.4825,67.3753,67.3753,19240.0
2018-11-05 12:50:00,69.12,69.17,69.09,69.11,9661.0,67.3656,67.4143,67.3363,67.3558,9661.0
2018-11-05 12:55:00,69.13,69.28,69.13,69.28,5004.0,67.3753,67.5215,67.3753,67.5215,5004.0
2018-11-05 13:00:00,69.28,69.28,69.24,69.24,5131.0,67.5215,67.5215,67.4825,67.4825,5131.0
2018-11-05 13:05:00,69.21,69.29,69.2,69.28,32567.0,67.4533,67.5313,67.4436,67.5215,32567.0
2018-11-05 13:10:00,69.29,69.33,69.26,69.31,14824.0,67.5313,67.5703,67.502,67.5508,14824.0
2018-11-05 13:15:00,69.31,69.38,69.31,69.37,28206.0,67.5508,67.619,67.5508,67.6092,28206.0
2018-11-05 13:20:00,69.37,69.39,69.32,69.32,11020.0,67.6092,67.6287,67.5605,67.5605,11020.0
2018-11-05 13:25:00,69.34,69.36,69.25,69.25,6900.0,67.58,67.5995,67.4923,67.4923,6900.0
2018-11-05 13:30:00,69.26,69.35,69.16,69.18,23566.0,67.502,67.5897,67.4046,67.4241,23566.0
2018-11-05 13:35:00,69.2,69.31,69.18,69.29,18089.0,67.4436,67.5508,67.4241,67.5313,18089.0
2018-11-05 13:40:00,69.29,69.32,69.24,69.3,11925.0,67.5313,67.5605,67.4825,67.541,11925.0
2018-11-05 13:45:00,69.3,69.35,69.29,69.34,12509.0,67.541,67.5897,67.5313,67.58,12509.0
2018-11-05 13:50:00,69.35,69.37,69.3,69.36,8858.0,67.5897,67.6092,67.541,67.5995,8858.0
2018-11-05 13:55:00,69.37,69.38,69.33,69.36,6202.0,67.6092,67.619,67.5703,67.5995,6202.0
2018-11-05 14:00:00,69.35,69.35,69.23,69.24,8836.0,67.5897,67.5897,67.4728,67.4825,8836.0
2018-11-05 14:05:00,69.23,69.27,69.21,69.26,13110.0,67.4728,67.5118,67.4533,67.502,13110.0
2018-11-05 14:10:00,69.27,69.34,69.27,69.3,8235.0,67.5118,67.58,67.5118,67.541,8235.0
2018-11-05 14:15:00,69.3,69.32,69.24,69.3,15020.0,67.541,67.5605,67.4825,67.541,15020.0
2018-11-05 14:20:00,69.31,69.4,69.31,69.38,16311.0,67.5508,67.6385,67.5508,67.619,16311.0
2018-11-05 14:25:00,69.39,69.41,69.34,69.36,26757.0,67.6287,67.6482,67.58,67.5995,26757.0
2018-11-05 14:30:00,69.36,69.39,69.33,69.33,10646.0,67.5995,67.6287,67.5703,67.5703,10646.0
2018-11-05 14:35:00,69.32,69.32,69.23,69.27,13326.0,67.5605,67.5605,67.4728,67.5118,13326.0
2018-11-05 14:40:00,69.28,69.34,69.27,69.34,9295.0,67.5215,67.58,67.5118,67.58,9295.0
2018-11-05 14:45:00,69.34,69.38,69.31,69.31,17192.0,67.58,67.619,67.5508,67.5508,17192.0
2018-11-05 14:50:00,69.33,69.35,69.3,69.31,7595.0,67.5703,67.5897,67.541,67.5508,7595.0
2018-11-05 14:55:00,69.31,69.31,69.12,69.15,16131.0,67.5508,67.5508,67.3656,67.3948,16131.0
2018-11-05 15:00:00,69.15,69.17,69.08,69.12,17196.0,67.3948,67.4143,67.3266,67.3656,17196.0
2018-11-05 15:05:00,69.11,69.17,69.08,69.1,13329.0,67.3558,67.4143,67.3266,67.3461,13329.0
2018-11-05 15:10:00,69.11,69.16,69.09,69.1,14878.0,67.3558,67.4046,67.3363,67.3461,14878.0
2018-11-05 15:15:00,69.09,69.09,69.01,69.04,11922.0,67.3363,67.3363,67.2584,67.2876,11922.0
2018-11-05 15:20:00,69.06,69.07,69.0,69.03,9958.0,67.3071,67.3169,67.2486,67.2779,9958.0
2018-11-05 15:25:00,69.02,69.05,68.96,69.05,18767.0,67.2681,67.2974,67.2096,67.2974,18767.0
2018-11-05 15:30:00,69.04,69.04,68.94,69.0,19594.0,67.2876,67.2876,67.1902,67.2486,19594.0
2018-11-05 15:35:00,69.0,69.01,68.91,68.94,26089.0,67.2486,67.2584,67.1609,67.1902,26089.0
2018-11-05 15:40:00,68.94,68.95,68.8,68.84,42472.0,67.1902,67.1999,67.0537,67.0927,42472.0
2018-11-05 15:45:00,68.85,68.89,68.78,68.79,37211.0,67.1024,67.1414,67.0342,67.044,37211.0
2018-11-05 15:50:00,68.78,68.92,68.78,68.92,48443.0,67.0342,67.1707,67.0342,67.1707,48443.0
2018-11-05 15:55:00,68.92,68.94,68.75,68.78,161779.0,67.1707,67.1902,67.005,67.0342,161779.0
2018-11-06 09:30:00,68.73,68.82,68.48,68.74,36782.0,66.9855,67.0732,66.7418,66.9952,36782.0
2018-11-06 09:35:00,68.77,69.09,68.72,68.99,15296.0,67.0245,67.3363,66.9757,67.2389,15296.0
2018-11-06 09:40:00,68.99,69.15,68.96,69.15,26357.0,67.2389,67.3948,67.2096,67.3948,26357.0
2018-11-06 09:45:00,69.14,69.17,68.84,68.86,20109.0,67.3851,67.4143,67.0927,67.1122,20109.0
2018-11-06 09:50:00,68.89,68.92,68.76,68.9,15200.0,67.1414,67.1707,67.0147,67.1512,15200.0
2018-11-06 09:55:00,68.92,68.93,68.73,68.88,9775.0,67.1707,67.1804,66.9855,67.1317,9775.0
2018-11-06 10:00:00,68.87,68.94,68.5,68.68,82073.0,67.1219,67.1902,66.7613,66.9368,82073.0
2018-11-06 10:05:00,68.64,68.82,68.58,68.74,41590.0,66.8978,67.0732,66.8393,66.9952,41590.0
2018-11-06 10:10:00,68.74,68.75,68.54,68.63,29815.0,66.9952,67.005,66.8003,66.888,29815.0
2018-11-06 10:15:00,68.64,68.71,68.61,68.65,16770.0,66.8978,66.966,66.8685,66.9075,16770.0
2018-11-06 10:20:00,68.64,68.66,68.59,68.63,21256.0,66.8978,66.9173,66.849,66.888,21256.0
2018-11-06 10:25:00,68.65,68.65,68.58,68.58,12315.0,66.9075,66.9075,66.8393,66.8393,12315.0
2018-11-06 10:30:00,68.58,68.66,68.52,68.66,18160.0,66.8393,66.9173,66.7808,66.9173,18160.0
2018-11-06 10:35:00,68.65,68.67,68.39,68.45,19924.0,66.9075,66.927,66.6541,66.7126,19924.0
2018-11-06 10:40:00,68.46,68.5,68.36,68.46,28862.0,66.7223,66.7613,66.6249,66.7223,28862.0
2018-11-06 10:45:00,68.46,68.52,68.43,68.52,38290.0,66.7223,66.7808,66.6931,66.7808,38290.0
2018-11-06 10:50:00,68.49,68.51,68.3,68.35,22039.0,66.7516,66.7711,66.5664,66.6151,22039.0
2018-11-06 10:55:00,68.35,68.42,68.2,68.36,64352.0,66.6151,66.6834,66.4689,66.6249,64352.0
2018-11-06 11:00:00,68.36,68.37,68.23,68.33,34669.0,66.6249,66.6346,66.4982,66.5956,34669.0
2018-11-06 11:05:00,68.33,68.34,68.26,68.28,26427.0,66.5956,66.6054,66.5274,66.5469,26427.0
2018-11-06 11:10:00,68.27,68.44,68.27,68.43,29279.0,66.5372,66.7028,66.5372,66.6931,29279.0
2018-11-06 11:15:00,68.44,68.45,68.37,68.42,24585.0,66.7028,66.7126,66.6346,66.6834,24585.0
2018-11-06 11:20:00,68.41,68.41,68.35,68.36,24574.0,66.6736,66.6736,66.6151,66.6249,24574.0
2018-11-06 11:25:00,68.36,68.4,68.3,68.37,30410.0,66.6249,66.6639,66.5664,66.6346,30410.0
2018-11-06 11:30:00,68.37,68.4,68.28,68.36,57375.0,66.6346,66.6639,66.5469,66.6249,57375.0
2018-11-06 11:35:00,68.36,68.39,68.3,68.39,40884.0,66.6249,66.6541,66.5664,66.6541,40884.0
2018-11-06 11:40:00,68.39,68.4,68.34,68.35,23633.0,66.6541,66.6639,66.6054,66.6151,23633.0
2018-11-06 11:45:00,68.36,68.4,68.32,68.38,49875.0,66.6249,66.6639,66.5859,66.6444,49875.0
2018-11-06 11:50:00,68.38,68.41,68.36,68.37,25445.0,66.6444,66.6736,66.6249,66.6346,25445.0
2018-11-06 11:55:00,68.38,68.42,68.36,68.39,30461.0,66.6444,66.6834,66.6249,66.6541,30461.0
2018-11-06 12:00:00,68.38,68.49,68.36,68.43,59269.0,66.6444,66.7516,66.6249,66.6931,59269.0
2018-11-06 12:05:00,68.42,68.48,68.42,68.44,13534.0,66.6834,66.7418,66.6834,66.7028,13534.0
2018-11-06 12:10:00,68.43,68.45,68.4,68.41,14051.0,66.6931,66.7126,66.6639,66.6736,14051.0
2018-11-06 12:15:00,68.41,68.43,68.38,68.42,21538.0,66.6736,66.6931,66.6444,66.6834,21538.0
2018-11-06 12:20:00,68.42,68.45,68.37,68.39,22633.0,66.6834,66.7126,66.6346,66.6541,22633.0
2018-11-06 12:25:00,68.39,68.46,68.38,68.42,18677.0,66.6541,66.7223,66.6444,66.6834,18677.0
2018-11-06 12:30:00,68.43,68.49,68.42,68.47,11627.0,66.6931,66.7516,66.6834,66.7321,11627.0
2018-11-06 12:35:00,68.47,68.58,68.47,68.58,21117.0,66.7321,66.8393,66.7321,66.8393,21117.0
2018-11-06 12:40:00,68.59,68.71,68.59,68.69,19423.0,66.849,66.966,66.849,66.9465,19423.0
2018-11-06 12:45:00,68.7,68.7,68.58,68.59,19826.0,66.9562,66.9562,66.8393,66.849,19826.0
2018-11-06 12:50:00,68.59,68.6,68.46,68.53,36786.0,66.849,66.8588,66.7223,66.7906,36786.0
2018-11-06 12:55:00,68.52,68.57,68.47,68.48,22493.0,66.7808,66.8295,66.7321,66.7418,22493.0
2018-11-06 13:00:00,68.47,68.57,68.46,68.56,24380.0,66.7321,66.8295,66.7223,66.8198,24380.0
2018-11-06 13:05:00,68.56,68.57,68.51,68.57,30016.0,66.8198,66.8295,66.7711,66.8295,30016.0
2018-11-06 13:10:00,68.57,68.58,68.53,68.58,9353.0,66.8295,66.8393,66.7906,66.8393,9353.0
2018-11-06 13:15:00,68.58,68.62,68.57,68.6,10791.0,66.8393,66.8783,66.8295,66.8588,10791.0
2018-11-06 13:20:00,68.61,68.61,68.57,68.6,10724.0,66.8685,66.8685,66.8295,66.8588,10724.0
2018-11-06 13:25:00,68.6,68.6,68.54,68.54,9567.0,66.8588,66.8588,66.8003,66.8003,9567.0
2018-11-06 13:30:00,68.55,68.57,68.53,68.57,11003.0,66.8101,66.8295,66.7906,66.8295,11003.0
2018-11-06 13:35:00,68.56,68.59,68.56,68.57,12481.0,66.8198,66.849,66.8198,66.8295,12481.0
2018-11-06 13:40:00,68.57,68.58,68.56,68.57,11623.0,66.8295,66.8393,66.8198,66.8295,11623.0
2018-11-06 13:45:00,68.57,68.59,68.53,68.54,17059.0,66.8295,66.849,66.7906,66.8003,17059.0
2018-11-06 13:50:00,68.54,68.57,68.53,68.56,12966.0,66.8003,66.8295,66.7906,66.8198,12966.0
2018-11-06 13:55:00,68.56,68.58,68.5,68.53,17839.0,66.8198,66.8393,66.7613,66.7906,17839.0
2018-11-06 14:00:00,68.53,68.53,68.43,68.46,14952.0,66.7906,66.7906,66.6931,66.7223,14952.0
2018-11-06 14:05:00,68.46,68.5,68.44,68.5,48288.0,66.7223,66.7613,66.7028,66.7613,48288.0
2018-11-06 14:10:00,68.5,68.63,68.47,68.63,57859.0,66.7613,66.888,66.7321,66.888,57859.0
2018-11-06 14:15:00,68.63,68.64,68.51,68.58,84340.0,66.888,66.8978,66.7711,66.8393,84340.0
2018-11-06 14:20:00,68.58,68.62,68.52,68.6,28430.0,66.8393,66.8783,66.7808,66.8588,28430.0
2018-11-06 14:25:00,68.59,68.64,68.5,68.62,55602.0,66.849,66.8978,66.7613,66.8783,55602.0
2018-11-06 14:30:00,68.6,68.65,68.52,68.6,100394.0,66.8588,66.9075,66.7808,66.8588,100394.0
2018-11-06 14:35:00,68.6,68.67,68.4,68.42,82635.0,66.8588,66.927,66.6639,66.6834,82635.0
2018-11-06 14:40:00,68.41,68.45,68.33,68.44,44488.0,66.6736,66.7126,66.5956,66.7028,44488.0
2018-11-06 14:45:00,68.44,68.45,68.3,68.32,23779.0,66.7028,66.7126,66.5664,66.5859,23779.0
2018-11-06 14:50:00,68.34,68.37,68.26,68.31,43189.0,66.6054,66.6346,66.5274,66.5761,43189.0
2018-11-06 14:55:00,68.31,68.37,68.28,68.33,27125.0,66.5761,66.6346,66.5469,66.5956,27125.0
2018-11-06 15:00:00,68.32,68.45,68.28,68.4,54131.0,66.5859,66.7126,66.5469,66.6639,54131.0
2018-11-06 15:05:00,68.41,68.42,68.36,68.42,19662.0,66.6736,66.6834,66.6249,66.6834,19662.0
2018-11-06 15:10:00,68.42,68.43,68.34,68.34,17224.0,66.6834,66.6931,66.6054,66.6054,17224.0
2018-11-06 15:15:00,68.33,68.33,68.15,68.22,38682.0,66.5956,66.5956,66.4202,66.4884,38682.0
2018-11-06 15:20:00,68.22,68.39,68.17,68.38,30216.0,66.4884,66.6541,66.4397,66.6444,30216.0
2018-11-06 15:25:00,68.37,68.37,68.25,68.27,26004.0,66.6346,66.6346,66.5177,66.5372,26004.0
2018-11-06 15:30:00,68.28,68.39,68.25,68.37,26968.0,66.5469,66.6541,66.5177,66.6346,26968.0
2018-11-06 15:35:00,68.38,68.42,68.36,68.39,31402.0,66.6444,66.6834,66.6249,66.6541,31402.0
2018-11-06 15:40:00,68.39,68.4,68.31,68.32,28719.0,66.6541,66.6639,66.5761,66.5859,28719.0
2018-11-06 15:45:00,68.32,68.34,68.26,68.31,40737.0,66.5859,66.6054,66.5274,66.5761,40737.0
2018-11-06 15:50:00,68.32,68.4,68.29,68.35,63418.0,66.5859,66.6639,66.5567,66.6151,63418.0
2018-11-06 15:55:00,68.35,68.66,68.18,68.66,366749.0,66.6151,66.9173,66.4494,66.9173,366749.0
2018-11-07 09:30:00,69.12,69.28,68.93,69.22,45963.0,67.3656,67.5215,67.1804,67.463,45963.0
2018-11-07 09:35:00,69.24,69.53,69.23,69.43,47828.0,67.4825,67.7652,67.4728,67.6677,47828.0
2018-11-07 09:40:00,69.45,69.57,69.41,69.54,10780.0,67.6872,67.8042,67.6482,67.7749,10780.0
2018-11-07 09:45:00,69.54,69.78,69.54,69.77,36158.0,67.7749,68.0088,67.7749,67.9991,36158.0
2018-11-07 09:50:00,69.78,69.87,69.72,69.81,94451.0,68.0088,68.0965,67.9504,68.0381,94451.0
2018-11-07 09:55:00,69.8,69.92,69.79,69.82,49439.0,68.0283,68.1453,68.0186,68.0478,49439.0
2018-11-07 10:00:00,69.83,69.9,69.75,69.85,81032.0,68.0576,68.1258,67.9796,68.0771,81032.0
2018-11-07 10:05:00,69.85,69.87,69.62,69.73,85566.0,68.0771,68.0965,67.8529,67.9601,85566.0
2018-11-07 10:10:00,69.72,69.77,69.62,69.76,88563.0,67.9504,67.9991,67.8529,67.9893,88563.0
2018-11-07 10:15:00,69.71,69.84,69.65,69.79,49747.0,67.9406,68.0673,67.8821,68.0186,49747.0
2018-11-07 10:20:00,69.8,69.85,69.7,69.77,53024.0,68.0283,68.0771,67.9309,67.9991,53024.0
2018-11-07 10:25:00,69.76,69.87,69.74,69.81,63049.0,67.9893,68.0965,67.9698,68.0381,63049.0
2018-11-07 10:30:00,69.81,69.84,69.66,69.81,38052.0,68.0381,68.0673,67.8919,68.0381,38052.0
2018-11-07 10:35:00,69.8,70.02,69.76,70.0,47626.0,68.0283,68.2427,67.9893,68.2232,47626.0
2018-11-07 10:40:00,69.99,70.14,69.95,70.08,30351.0,68.2135,68.3597,68.1745,68.3012,30351.0
2018-11-07 10:45:00,70.08,70.12,69.93,70.1,26157.0,68.3012,68.3402,68.155,68.3207,26157.0
2018-11-07 10:50:00,70.1,70.21,70.09,70.13,37486.0,68.3207,68.4279,68.311,68.3499,37486.0
2018-11-07 10:55:00,70.13,70.17,70.04,70.06,28382.0,68.3499,68.3889,68.2622,68.2817,28382.0
2018-11-07 11:00:00,70.07,70.12,70.03,70.12,22978.0,68.2915,68.3402,68.2525,68.3402,22978.0
2018-11-07 11:05:00,70.12,70.25,70.07,70.2,15805.0,68.3402,68.4669,68.2915,68.4182,15805.0
2018-11-07 11:10:00,70.19,70.21,70.1,70.12,30752.0,68.4084,68.4279,68.3207,68.3402,30752.0
2018-11-07 11:15:00,70.12,70.22,70.05,70.15,58950.0,68.3402,68.4377,68.272,68.3694,58950.0
2018-11-07 11:20:00,70.15,70.17,70.05,70.07,22624.0,68.3694,68.3889,68.272,68.2915,22624.0
2018-11-07 11:25:00,70.08,70.13,69.98,70.09,43977.0,68.3012,68.3499,68.2038,68.311,43977.0
2018-11-07 11:30:00,70.09,70.18,69.97,70.1,44419.0,68.311,68.3987,68.194,68.3207,44419.0
2018-11-07 11:35:00,70.1,70.2,70.05,70.2,43060.0,68.3207,68.4182,68.272,68.4182,43060.0
2018-11-07 11:40:00,70.19,70.26,70.18,70.25,13439.0,68.4084,68.4766,68.3987,68.4669,13439.0
2018-11-07 11:45:00,70.26,70.36,70.26,70.36,16614.0,68.4766,68.5741,68.4766,68.5741,16614.0
2018-11-07 11:50:00,70.37,70.48,70.25,70.48,35234.0,68.5839,68.6911,68.4669,68.6911,35234.0
2018-11-07 11:55:00,70.5,70.51,70.4,70.45,37782.0,68.7106,68.7203,68.6131,68.6618,37782.0
2018-11-07 12:00:00,70.46,70.56,70.42,70.54,22098.0,68.6716,68.769,68.6326,68.7495,22098.0
2018-11-07 12:05:00,70.54,70.65,70.53,70.6,30576.0,68.7495,68.8568,68.7398,68.808,30576.0
2018-11-07 12:10:00,70.59,70.62,70.5,70.56,29069.0,68.7983,68.8275,68.7106,68.769,29069.0
2018-11-07 12:15:00,70.56,70.58,70.45,70.47,25301.0,68.769,68.7885,68.6618,68.6813,25301.0
2018-11-07 12:20:00,70.48,70.52,70.41,70.42,14668.0,68.6911,68.7301,68.6228,68.6326,14668.0
2018-11-07 12:25:00,70.42,70.46,70.38,70.45,18137.0,68.6326,68.6716,68.5936,68.6618,18137.0
2018-11-07 12:30:00,70.45,70.48,70.42,70.47,11774.0,68.6618,68.6911,68.6326,68.6813,11774.0
2018-11-07 12:35:00,70.47,70.48,70.26,70.27,35719.0,68.6813,68.6911,68.4766,68.4864,35719.0
2018-11-07 12:40:00,70.27,70.32,70.26,70.32,15794.0,68.4864,68.5351,68.4766,68.5351,15794.0
2018-11-07 12:45:00,70.32,70.37,70.3,70.3,21714.0,68.5351,68.5839,68.5156,68.5156,21714.0
2018-11-07 12:50:00,70.31,70.44,70.31,70.32,14735.0,68.5254,68.6521,68.5254,68.5351,14735.0
2018-11-07 12:55:00,70.33,70.4,70.31,70.32,13164.0,68.5449,68.6131,68.5254,68.5351,13164.0
2018-11-07 13:00:00,70.32,70.37,70.24,70.27,16044.0,68.5351,68.5839,68.4572,68.4864,16044.0
2018-11-07 13:05:00,70.27,70.32,70.23,70.29,11958.0,68.4864,68.5351,68.4474,68.5059,11958.0
2018-11-07 13:10:00,70.29,70.3,70.09,70.14,32008.0,68.5059,68.5156,68.311,68.3597,32008.0
2018-11-07 13:15:00,70.13,70.19,70.12,70.19,12273.0,68.3499,68.4084,68.3402,68.4084,12273.0
2018-11-07 13:20:00,70.18,70.24,70.14,70.16,17654.0,68.3987,68.4572,68.3597,68.3792,17654.0
2018-11-07 13:25:00,70.16,70.24,70.16,70.2,12123.0,68.3792,68.4572,68.3792,68.4182,12123.0
2018-11-07 13:30:00,70.2,70.26,70.17,70.18,11324.0,68.4182,68.4766,68.3889,68.3987,11324.0
2018-11-07 13:35:00,70.19,70.25,70.18,70.24,10063.0,68.4084,68.4669,68.3987,68.4572,10063.0
2018-11-07 13:40:00,70.24,70.28,70.17,70.21,12445.0,68.4572,68.4961,68.3889,68.4279,12445.0
2018-11-07 13:45:00,70.21,70.24,70.17,70.23,15080.0,68.4279,68.4572,68.3889,68.4474,15080.0
2018-11-07 13:50:00,70.23,70.26,70.2,70.21,11732.0,68.4474,68.4766,68.4182,68.4279,11732.0
2018-11-07 13:55:00,70.19,70.29,70.19,70.29,7856.0,68.4084,68.5059,68.4084,68.5059,7856.0
2018-11-07 14:00:00,70.29,70.41,70.28,70.4,18654.0,68.5059,68.6228,68.4961,68.6131,18654.0
2018-11-07 14:05:00,70.38,70.4,70.31,70.38,15648.0,68.5936,68.6131,68.5254,68.5936,15648.0
2018-11-07 14:10:00,70.38,70.46,70.37,70.43,16093.0,68.5936,68.6716,68.5839,68.6423,16093.0
2018-11-07 14:15:00,70.44,70.46,70.3,70.34,31266.0,68.6521,68.6716,68.5156,68.5546,31266.0
2018-11-07 14:20:00,70.34,70.38,70.26,70.38,21771.0,68.5546,68.5936,68.4766,68.5936,21771.0
2018-11-07 14:25:00,70.37,70.38,70.31,70.35,13499.0,68.5839,68.5936,68.5254,68.5644,13499.0
2018-11-07 14:30:00,70.36,70.41,70.34,70.35,17711.0,68.5741,68.6228,68.5546,68.5644,17711.0
2018-11-07 14:35:00,70.35,70.39,70.31,70.36,16923.0,68.5644,68.6033,68.5254,68.5741,16923.0
2018-11-07 14:40:00,70.38,70.38,70.24,70.25,21244.0,68.5936,68.5936,68.4572,68.4669,21244.0
2018-11-07 14:45:00,70.25,70.28,70.16,70.22,13168.0,68.4669,68.4961,68.3792,68.4377,13168.0
2018-11-07 14:50:00,70.22,70.27,70.18,70.18,11069.0,68.4377,68.4864,68.3987,68.3987,11069.0
2018-11-07 14:55:00,70.18,70.2,70.12,70.15,12061.0,68.3987,68.4182,68.3402,68.3694,12061.0
2018-11-07 15:00:00,70.14,70.24,70.12,70.21,43546.0,68.3597,68.4572,68.3402,68.4279,43546.0
2018-11-07 15:05:00,70.22,70.36,70.21,70.26,31066.0,68.4377,68.5741,68.4279,68.4766,31066.0
2018-11-07 15:10:00,70.25,70.36,70.23,70.35,16247.0,68.4669,68.5741,68.4474,68.5644,16247.0
2018-11-07 15:15:00,70.35,70.38,70.31,70.34,48191.0,68.5644,68.5936,68.5254,68.5546,48191.0
2018-11-07 15:20:00,70.34,70.39,70.34,70.37,121619.0,68.5546,68.6033,68.5546,68.5839,121619.0
2018-11-07 15:25:00,70.36,70.39,70.31,70.34,44524.0,68.5741,68.6033,68.5254,68.5546,44524.0
2018-11-07 15:30:00,70.34,70.47,70.33,70.47,66735.0,68.5546,68.6813,68.5449,68.6813,66735.0
2018-11-07 15:35:00,70.47,70.48,70.39,70.42,30786.0,68.6813,68.6911,68.6033,68.6326,30786.0
2018-11-07 15:40:00,70.42,70.42,70.28,70.29,42694.0,68.6326,68.6326,68.4961,68.5059,42694.0
2018-11-07 15:45:00,70.29,70.35,70.26,70.31,53317.0,68.5059,68.5644,68.4766,68.5254,53317.0
2018-11-07 15:50:00,70.32,70.4,70.32,70.34,88971.0,68.5351,68.6131,68.5351,68.5546,88971.0
2018-11-07 15:55:00,70.34,70.4,70.14,70.23,274185.0,68.5546,68.6131,68.3597,68.4474,274185.0
2018-11-08 09:30:00,69.94,70.62,69.62,69.89,38271.0,68.1648,68.8275,67.8529,68.116,38271.0
2018-11-08 09:35:00,69.88,70.16,69.84,70.16,21308.0,68.1063,68.3792,68.0673,68.3792,21308.0
2018-11-08 09:40:00,70.13,70.22,70.05,70.09,20342.0,68.3499,68.4377,68.272,68.311,20342.0
2018-11-08 09:45:00,70.12,70.17,70.0,70.0,10987.0,68.3402,68.3889,68.2232,68.2232,10987.0
2018-11-08 09:50:00,69.97,70.2,69.96,70.17,17507.0,68.194,68.4182,68.1843,68.3889,17507.0
2018-11-08 09:55:00,70.17,70.28,70.13,70.23,11381.0,68.3889,68.4961,68.3499,68.4474,11381.0
2018-11-08 10:00:00,70.25,70.26,70.14,70.22,10812.0,68.4669,68.4766,68.3597,68.4377,10812.0
2018-11-08 10:05:00,70.23,70.28,70.13,70.18,15603.0,68.4474,68.4961,68.3499,68.3987,15603.0
2018-11-08 10:10:00,70.18,70.25,70.12,70.18,13851.0,68.3987,68.4669,68.3402,68.3987,13851.0
2018-11-08 10:15:00,70.18,70.29,70.18,70.28,7945.0,68.3987,68.5059,68.3987,68.4961,7945.0
2018-11-08 10:20:00,70.24,70.24,70.16,70.18,12041.0,68.4572,68.4572,68.3792,68.3987,12041.0
2018-11-08 10:25:00,70.2,70.26,70.16,70.22,11306.0,68.4182,68.4766,68.3792,68.4377,11306.0
2018-11-08 10:30:00,70.22,70.25,70.17,70.21,13785.0,68.4377,68.4669,68.3889,68.4279,13785.0
2018-11-08 10:35:00,70.2,70.2,70.09,70.15,43144.0,68.4182,68.4182,68.311,68.3694,43144.0
2018-11-08 10:40:00,70.16,70.21,70.04,70.04,13553.0,68.3792,68.4279,68.2622,68.2622,13553.0
2018-11-08 10:45:00,70.04,70.11,70.0,70.03,13703.0,68.2622,68.3305,68.2232,68.2525,13703.0
2018-11-08 10:50:00,70.06,70.2,70.06,70.2,6640.0,68.2817,68.4182,68.2817,68.4182,6640.0
2018-11-08 10:55:00,70.2,70.2,70.13,70.13,10811.0,68.4182,68.4182,68.3499,68.3499,10811.0
2018-11-08 11:00:00,70.13,70.16,70.07,70.11,6994.0,68.3499,68.3792,68.2915,68.3305,6994.0
2018-11-08 11:05:00,70.09,70.1,70.05,70.07,13846.0,68.311,68.3207,68.272,68.2915,13846.0
2018-11-08 11:10:00,70.04,70.09,70.03,70.08,8746.0,68.2622,68.311,68.2525,68.3012,8746.0
2018-11-08 11:15:00,70.07,70.13,70.0,70.12,8119.0,68.2915,68.3499,68.2232,68.3402,8119.0
2018-11-08 11:20:00,70.12,70.12,70.0,70.04,9839.0,68.3402,68.3402,68.2232,68.2622,9839.0
2018-11-08 11:25:00,70.06,70.06,69.94,69.96,16299.0,68.2817,68.2817,68.1648,68.1843,16299.0
2018-11-08 11:30:00,69.96,70.05,69.94,70.02,22556.0,68.1843,68.272,68.1648,68.2427,22556.0
2018-11-08 11:35:00,70.02,70.02,69.87,69.88,39139.0,68.2427,68.2427,68.0965,68.1063,39139.0
2018-11-08 11:40:00,69.88,69.89,69.72,69.73,64399.0,68.1063,68.116,67.9504,67.9601,64399.0
2018-11-08 11:45:00,69.74,69.74,69.65,69.72,46220.0,67.9698,67.9698,67.8821,67.9504,46220.0
2018-11-08 11:50:00,69.72,69.87,69.69,69.73,53308.0,67.9504,68.0965,67.9211,67.9601,53308.0
2018-11-08 11:55:00,69.73,69.74,69.64,69.72,22680.0,67.9601,67.9698,67.8724,67.9504,22680.0
2018-11-08 12:00:00,69.72,69.83,69.69,69.81,121126.0,67.9504,68.0576,67.9211,68.0381,121126.0
2018-11-08 12:05:00,69.82,69.88,69.81,69.87,26531.0,68.0478,68.1063,68.0381,68.0965,26531.0
2018-11-08 12:10:00,69.88,69.93,69.86,69.93,23764.0,68.1063,68.155,68.0868,68.155,23764.0
2018-11-08 12:15:00,69.93,70.0,69.92,70.0,18260.0,68.155,68.2232,68.1453,68.2232,18260.0
2018-11-08 12:20:00,69.99,70.01,69.92,70.0,13725.0,68.2135,68.233,68.1453,68.2232,13725.0
2018-11-08 12:25:00,70.03,70.15,70.01,70.13,13566.0,68.2525,68.3694,68.233,68.3499,13566.0
2018-11-08 12:30:00,70.14,70.18,70.11,70.16,11202.0,68.3597,68.3987,68.3305,68.3792,11202.0
2018-11-08 12:35:00,70.17,70.24,70.16,70.22,11619.0,68.3889,68.4572,68.3792,68.4377,11619.0
2018-11-08 12:40:00,70.21,70.29,70.21,70.23,33184.0,68.4279,68.5059,68.4279,68.4474,33184.0
2018-11-08 12:45:00,70.21,70.25,70.15,70.17,12994.0,68.4279,68.4669,68.3694,68.3889,12994.0
2018-11-08 12:50:00,70.18,70.2,70.12,70.16,15146.0,68.3987,68.4182,68.3402,68.3792,15146.0
2018-11-08 12:55:00,70.14,70.19,70.14,70.17,10105.0,68.3597,68.4084,68.3597,68.3889,10105.0
2018-11-08 13:00:00,70.16,70.2,70.12,70.13,10096.0,68.3792,68.4182,68.3402,68.3499,10096.0
2018-11-08 13:05:00,70.13,70.15,70.1,70.11,8300.0,68.3499,68.3694,68.3207,68.3305,8300.0
2018-11-08 13:10:00,70.1,70.21,70.09,70.2,7329.0,68.3207,68.4279,68.311,68.4182,7329.0
2018-11-08 13:15:00,70.21,70.23,70.06,70.06,12880.0,68.4279,68.4474,68.2817,68.2817,12880.0
2018-11-08 13:20:00,70.06,70.09,70.01,70.07,10947.0,68.2817,68.311,68.233,68.2915,10947.0
2018-11-08 13:25:00,70.07,70.08,70.02,70.03,8425.0,68.2915,68.3012,68.2427,68.2525,8425.0
2018-11-08 13:30:00,70.02,70.11,70.0,70.07,15134.0,68.2427,68.3305,68.2232,68.2915,15134.0
2018-11-08 13:35:00,70.07,70.15,70.01,70.02,27278.0,68.2915,68.3694,68.233,68.2427,27278.0
2018-11-08 13:40:00,70.0,70.02,69.92,69.92,15424.0,68.2232,68.2427,68.1453,68.1453,15424.0
2018-11-08 13:45:00,69.93,69.96,69.87,69.9,9180.0,68.155,68.1843,68.0965,68.1258,9180.0
2018-11-08 13:50:00,69.9,69.91,69.85,69.91,10653.0,68.1258,68.1355,68.0771,68.1355,10653.0
2018-11-08 13:55:00,69.9,69.97,69.89,69.91,18427.0,68.1258,68.194,68.116,68.1355,18427.0
2018-11-08 14:00:00,69.9,69.97,69.68,69.74,14409.0,68.1258,68.194,67.9114,67.9698,14409.0
2018-11-08 14:05:00,69.75,69.97,69.75,69.97,33051.0,67.9796,68.194,67.9796,68.194,33051.0
2018-11-08 14:10:00,69.96,69.96,69.85,69.87,14183.0,68.1843,68.1843,68.0771,68.0965,14183.0
2018-11-08 14:15:00,69.87,69.92,69.82,69.82,10916.0,68.0965,68.1453,68.0478,68.0478,10916.0
2018-11-08 14:20:00,69.83,69.87,69.82,69.82,7494.0,68.0576,68.0965,68.0478,68.0478,7494.0
2018-11-08 14:25:00,69.81,69.81,69.65,69.65,13912.0,68.0381,68.0381,67.8821,67.8821,13912.0
2018-11-08 14:30:00,69.66,69.69,69.62,69.65,20190.0,67.8919,67.9211,67.8529,67.8821,20190.0
2018-11-08 14:35:00,69.65,69.68,69.59,69.6,37013.0,67.8821,67.9114,67.8237,67.8334,37013.0
2018-11-08 14:40:00,69.6,69.6,69.41,69.42,34244.0,67.8334,67.8334,67.6482,67.658,34244.0
2018-11-08 14:45:00,69.41,69.56,69.4,69.52,29691.0,67.6482,67.7944,67.6385,67.7554,29691.0
2018-11-08 14:50:00,69.52,69.6,69.49,69.51,34271.0,67.7554,67.8334,67.7262,67.7457,34271.0
2018-11-08 14:55:00,69.5,69.53,69.48,69.5,25054.0,67.7359,67.7652,67.7164,67.7359,25054.0
2018-11-08 15:00:00,69.49,69.49,69.38,69.48,40891.0,67.7262,67.7262,67.619,67.7164,40891.0
2018-11-08 15:05:00,69.48,69.56,69.45,69.55,39766.0,67.7164,67.7944,67.6872,67.7847,39766.0
2018-11-08 15:10:00,69.55,69.57,69.47,69.57,30304.0,67.7847,67.8042,67.7067,67.8042,30304.0
2018-11-08 15:15:00,69.57,69.63,69.52,69.57,38194.0,67.8042,67.8626,67.7554,67.8042,38194.0
2018-11-08 15:20:00,69.57,69.63,69.54,69.57,33358.0,67.8042,67.8626,67.7749,67.8042,33358.0
2018-11-08 15:25:00,69.57,69.72,69.54,69.63,82243.0,67.8042,67.9504,67.7749,67.8626,82243.0
2018-11-08 15:30:00,69.62,69.66,69.55,69.62,41138.0,67.8529,67.8919,67.7847,67.8529,41138.0
2018-11-08 15:35:00,69.63,69.67,69.57,69.64,57669.0,67.8626,67.9016,67.8042,67.8724,57669.0
2018-11-08 15:40:00,69.63,69.67,69.61,69.64,31510.0,67.8626,67.9016,67.8431,67.8724,31510.0
2018-11-08 15:45:00,69.65,69.76,69.6,69.76,44688.0,67.8821,67.9893,67.8334,67.9893,44688.0
2018-11-08 15:50:00,69.76,69.8,69.68,69.72,87450.0,67.9893,68.0283,67.9114,67.9504,87450.0
2018-11-08 15:55:00,69.73,69.78,69.57,69.61,216040.0,67.9601,68.0088,67.8042,67.8431,216040.0
2018-11-09 09:30:00,69.3,69.57,69.12,69.12,31604.0,67.541,67.8042,67.3656,67.3656,31604.0
2018-11-09 09:35:00,69.09,69.21,68.9,69.05,21917.0,67.3363,67.4533,67.1512,67.2974,21917.0
2018-11-09 09:40:00,69.09,69.09,68.89,69.07,8783.0,67.3363,67.3363,67.1414,67.3169,8783.0
2018-11-09 09:45:00,69.05,69.2,69.0,69.18,12500.0,67.2974,67.4436,67.2486,67.4241,12500.0
2018-11-09 09:50:00,69.16,69.16,68.95,68.99,15249.0,67.4046,67.4046,67.1999,67.2389,15249.0
2018-11-09 09:55:00,68.98,69.05,68.86,68.9,18202.0,67.2291,67.2974,67.1122,67.1512,18202.0
2018-11-09 10:00:00,68.91,69.07,68.86,68.9,25654.0,67.1609,67.3169,67.1122,67.1512,25654.0
2018-11-09 10:05:00,68.9,69.03,68.88,68.88,8799.0,67.1512,67.2779,67.1317,67.1317,8799.0
2018-11-09 10:10:00,68.84,68.91,68.62,68.75,24455.0,67.0927,67.1609,66.8783,67.005,24455.0
2018-11-09 10:15:00,68.76,68.83,68.7,68.82,11133.0,67.0147,67.0829,66.9562,67.0732,11133.0
2018-11-09 10:20:00,68.81,68.92,68.79,68.89,30113.0,67.0635,67.1707,67.044,67.1414,30113.0
2018-11-09 10:25:00,68.88,69.05,68.88,68.98,57007.0,67.1317,67.2974,67.1317,67.2291,57007.0
2018-11-09 10:30:00,69.0,69.19,68.96,69.18,23129.0,67.2486,67.4338,67.2096,67.4241,23129.0
2018-11-09 10:35:00,69.18,69.23,69.03,69.14,177035.0,67.4241,67.4728,67.2779,67.3851,177035.0
2018-11-09 10:40:00,69.13,69.13,69.0,69.0,9569.0,67.3753,67.3753,67.2486,67.2486,9569.0
2018-11-09 10:45:00,68.99,69.04,68.95,68.99,9677.0,67.2389,67.2876,67.1999,67.2389,9677.0
2018-11-09 10:50:00,68.97,68.98,68.78,68.79,19656.0,67.2194,67.2291,67.0342,67.044,19656.0
2018-11-09 10:55:00,68.77,68.77,68.63,68.7,17427.0,67.0245,67.0245,66.888,66.9562,17427.0
2018-11-09 11:00:00,68.71,68.74,68.5,68.52,24668.0,66.966,66.9952,66.7613,66.7808,24668.0
2018-11-09 11:05:00,68.52,68.53,68.36,68.44,25389.0,66.7808,66.7906,66.6249,66.7028,25389.0
2018-11-09 11:10:00,68.44,68.55,68.43,68.55,16984.0,66.7028,66.8101,66.6931,66.8101,16984.0
2018-11-09 11:15:00,68.54,68.54,68.4,68.4,19074.0,66.8003,66.8003,66.6639,66.6639,19074.0
2018-11-09 11:20:00,68.4,68.55,68.4,68.53,18771.0,66.6639,66.8101,66.6639,66.7906,18771.0
2018-11-09 11:25:00,68.53,68.53,68.45,68.47,13357.0,66.7906,66.7906,66.7126,66.7321,13357.0
2018-11-09 11:30:00,68.46,68.57,68.37,68.41,22604.0,66.7223,66.8295,66.6346,66.6736,22604.0
2018-11-09 11:35:00,68.42,68.49,68.39,68.49,26733.0,66.6834,66.7516,66.6541,66.7516,26733.0
2018-11-09 11:40:00,68.5,68.55,68.38,68.43,23453.0,66.7613,66.8101,66.6444,66.6931,23453.0
2018-11-09 11:45:00,68.42,68.44,68.23,68.23,19610.0,66.6834,66.7028,66.4982,66.4982,19610.0
2018-11-09 11:50:00,68.23,68.26,68.18,68.22,17567.0,66.4982,66.5274,66.4494,66.4884,17567.0
2018-11-09 11:55:00,68.21,68.4,68.2,68.29,22566.0,66.4787,66.6639,66.4689,66.5567,22566.0
2018-11-09 12:00:00,68.29,68.31,68.16,68.17,18669.0,66.5567,66.5761,66.43,66.4397,18669.0
2018-11-09 12:05:00,68.17,68.23,68.15,68.23,12918.0,66.4397,66.4982,66.4202,66.4982,12918.0
2018-11-09 12:10:00,68.22,68.23,68.08,68.08,32444.0,66.4884,66.4982,66.352,66.352,32444.0
2018-11-09 12:15:00,68.07,68.07,67.98,68.03,17090.0,66.3422,66.3422,66.2545,66.3033,17090.0
2018-11-09 12:20:00,68.03,68.1,68.01,68.08,12624.0,66.3033,66.3715,66.2838,66.352,12624.0
2018-11-09 12:25:00,68.07,68.16,68.04,68.06,29428.0,66.3422,66.43,66.313,66.3325,29428.0
2018-11-09 12:30:00,68.07,68.15,68.02,68.13,23101.0,66.3422,66.4202,66.2935,66.4007,23101.0
2018-11-09 12:35:00,68.14,68.18,68.13,68.16,8638.0,66.4105,66.4494,66.4007,66.43,8638.0
2018-11-09 12:40:00,68.16,68.21,68.12,68.14,10607.0,66.43,66.4787,66.391,66.4105,10607.0
2018-11-09 12:45:00,68.13,68.14,68.05,68.07,8194.0,66.4007,66.4105,66.3227,66.3422,8194.0
2018-11-09 12:50:00,68.07,68.07,68.04,68.07,6619.0,66.3422,66.3422,66.313,66.3422,6619.0
2018-11-09 12:55:00,68.05,68.07,68.02,68.07,5425.0,66.3227,66.3422,66.2935,66.3422,5425.0
2018-11-09 13:00:00,68.03,68.03,67.94,67.95,8477.0,66.3033,66.3033,66.2155,66.2253,8477.0
2018-11-09 13:05:00,67.99,68.11,67.99,68.11,7200.0,66.2643,66.3812,66.2643,66.3812,7200.0
2018-11-09 13:10:00,68.1,68.1,68.04,68.04,22344.0,66.3715,66.3715,66.313,66.313,22344.0
2018-11-09 13:15:00,68.04,68.19,68.03,68.17,68883.0,66.313,66.4592,66.3033,66.4397,68883.0
2018-11-09 13:20:00,68.17,68.2,68.11,68.12,32686.0,66.4397,66.4689,66.3812,66.391,32686.0
2018-11-09 13:25:00,68.13,68.15,68.12,68.14,18774.0,66.4007,66.4202,66.391,66.4105,18774.0
2018-11-09 13:30:00,68.14,68.14,68.07,68.07,8564.0,66.4105,66.4105,66.3422,66.3422,8564.0
2018-11-09 13:35:00,68.09,68.13,68.08,68.12,5826.0,66.3617,66.4007,66.352,66.391,5826.0
2018-11-09 13:40:00,68.13,68.2,68.1,68.13,11136.0,66.4007,66.4689,66.3715,66.4007,11136.0
2018-11-09 13:45:00,68.12,68.13,68.05,68.08,8100.0,66.391,66.4007,66.3227,66.352,8100.0
2018-11-09 13:50:00,68.1,68.19,68.08,68.13,8428.0,66.3715,66.4592,66.352,66.4007,8428.0
2018-11-09 13:55:00,68.13,68.17,68.1,68.1,7470.0,66.4007,66.4397,66.3715,66.3715,7470.0
2018-11-09 14:00:00,68.09,68.15,68.09,68.14,6800.0,66.3617,66.4202,66.3617,66.4105,6800.0
2018-11-09 14:05:00,68.13,68.15,68.07,68.08,11689.0,66.4007,66.4202,66.3422,66.352,11689.0
2018-11-09 14:10:00,68.08,68.08,67.94,67.94,29355.0,66.352,66.352,66.2155,66.2155,29355.0
2018-11-09 14:15:00,67.96,68.06,67.95,67.99,29767.0,66.235,66.3325,66.2253,66.2643,29767.0
2018-11-09 14:20:00,67.99,68.04,67.91,67.91,22624.0,66.2643,66.313,66.1863,66.1863,22624.0
2018-11-09 14:25:00,67.91,67.97,67.91,67.91,16543.0,66.1863,66.2448,66.1863,66.1863,16543.0
2018-11-09 14:30:00,67.9,67.95,67.86,67.95,23240.0,66.1766,66.2253,66.1376,66.2253,23240.0
2018-11-09 14:35:00,67.95,68.07,67.95,68.07,11855.0,66.2253,66.3422,66.2253,66.3422,11855.0
2018-11-09 14:40:00,68.1,68.2,68.09,68.17,10226.0,66.3715,66.4689,66.3617,66.4397,10226.0
2018-11-09 14:45:00,68.17,68.26,68.17,68.25,20911.0,66.4397,66.5274,66.4397,66.5177,20911.0
2018-11-09 14:50:00,68.27,68.36,68.24,68.32,12199.0,66.5372,66.6249,66.5079,66.5859,12199.0
2018-11-09 14:55:00,68.31,68.42,68.31,68.37,18523.0,66.5761,66.6834,66.5761,66.6346,18523.0
2018-11-09 15:00:00,68.36,68.54,68.34,68.53,25914.0,66.6249,66.8003,66.6054,66.7906,25914.0
2018-11-09 15:05:00,68.53,68.57,68.43,68.55,21912.0,66.7906,66.8295,66.6931,66.8101,21912.0
2018-11-09 15:10:00,68.55,68.67,68.5,68.64,13991.0,66.8101,66.927,66.7613,66.8978,13991.0
2018-11-09 15:15:00,68.63,68.68,68.58,68.63,14339.0,66.888,66.9368,66.8393,66.888,14339.0
2018-11-09 15:20:00,68.64,68.73,68.57,68.68,17663.0,66.8978,66.9855,66.8295,66.9368,17663.0
2018-11-09 15:25:00,68.69,68.73,68.64,68.66,13011.0,66.9465,66.9855,66.8978,66.9173,13011.0
2018-11-09 15:30:00,68.67,68.69,68.61,68.61,17910.0,66.927,66.9465,66.8685,66.8685,17910.0
2018-11-09 15:35:00,68.6,68.64,68.54,68.61,35455.0,66.8588,66.8978,66.8003,66.8685,35455.0
2018-11-09 15:40:00,68.61,68.73,68.61,68.72,25845.0,66.8685,66.9855,66.8685,66.9757,25845.0
2018-11-09 15:45:00,68.72,68.75,68.55,68.58,42614.0,66.9757,67.005,66.8101,66.8393,42614.0
2018-11-09 15:50:00,68.59,68.7,68.59,68.69,40428.0,66.849,66.9562,66.849,66.9465,40428.0
2018-11-09 15:55:00,68.7,68.73,68.56,68.58,94548.0,66.9562,66.9855,66.8198,66.8393,94548.0
2018-11-12 09:30:00,68.57,69.04,68.31,68.36,31526.0,66.8295,67.2876,66.5761,66.6249,31526.0
2018-11-12 09:35:00,68.42,68.6,68.37,68.47,16383.0,66.6834,66.8588,66.6346,66.7321,16383.0
2018-11-12 09:40:00,68.47,68.6,68.41,68.51,14891.0,66.7321,66.8588,66.6736,66.7711,14891.0
2018-11-12 09:45:00,68.49,68.58,68.43,68.54,7157.0,66.7516,66.8393,66.6931,66.8003,7157.0
2018-11-12 09:50:00,68.58,68.58,68.4,68.4,4787.0,66.8393,66.8393,66.6639,66.6639,4787.0
2018-11-12 09:55:00,68.46,68.47,68.29,68.32,9217.0,66.7223,66.7321,66.5567,66.5859,9217.0
2018-11-12 10:00:00,68.32,68.38,68.24,68.25,12529.0,66.5859,66.6444,66.5079,66.5177,12529.0
2018-11-12 10:05:00,68.3,68.47,68.28,68.33,12282.0,66.5664,66.7321,66.5469,66.5956,12282.0
2018-11-12 10:10:00,68.3,68.3,68.11,68.2,11103.0,66.5664,66.5664,66.3812,66.4689,11103.0
2018-11-12 10:15:00,68.2,68.38,68.2,68.38,7647.0,66.4689,66.6444,66.4689,66.6444,7647.0
2018-11-12 10:20:00,68.36,68.54,68.31,68.49,8896.0,66.6249,66.8003,66.5761,66.7516,8896.0
2018-11-12 10:25:00,68.48,68.59,68.46,68.54,5851.0,66.7418,66.849,66.7223,66.8003,5851.0
2018-11-12 10:30:00,68.51,68.53,68.4,68.46,6009.0,66.7711,66.7906,66.6639,66.7223,6009.0
2018-11-12 10:35:00,68.43,68.45,68.24,68.26,6700.0,66.6931,66.7126,66.5079,66.5274,6700.0
2018-11-12 10:40:00,68.25,68.36,68.18,68.3,13907.0,66.5177,66.6249,66.4494,66.5664,13907.0
2018-11-12 10:45:00,68.3,68.33,68.18,68.23,14307.0,66.5664,66.5956,66.4494,66.4982,14307.0
2018-11-12 10:50:00,68.22,68.22,68.14,68.15,10872.0,66.4884,66.4884,66.4105,66.4202,10872.0
2018-11-12 10:55:00,68.16,68.26,68.12,68.21,16094.0,66.43,66.5274,66.391,66.4787,16094.0
2018-11-12 11:00:00,68.24,68.25,68.12,68.23,10130.0,66.5079,66.5177,66.391,66.4982,10130.0
2018-11-12 11:05:00,68.22,68.29,68.18,68.2,17403.0,66.4884,66.5567,66.4494,66.4689,17403.0
2018-11-12 11:10:00,68.19,68.23,68.12,68.12,17086.0,66.4592,66.4982,66.391,66.391,17086.0
2018-11-12 11:15:00,68.11,68.11,67.9,67.96,20228.0,66.3812,66.3812,66.1766,66.235,20228.0
2018-11-12 11:20:00,67.95,68.04,67.94,67.99,15444.0,66.2253,66.313,66.2155,66.2643,15444.0
2018-11-12 11:25:00,68.01,68.05,67.88,67.88,11528.0,66.2838,66.3227,66.1571,66.1571,11528.0
2018-11-12 11:30:00,67.88,67.94,67.8,67.85,16864.0,66.1571,66.2155,66.0791,66.1278,16864.0
2018-11-12 11:35:00,67.86,67.89,67.81,67.81,21731.0,66.1376,66.1668,66.0888,66.0888,21731.0
2018-11-12 11:40:00,67.82,68.0,67.82,67.9,13539.0,66.0986,66.274,66.0986,66.1766,13539.0
2018-11-12 11:45:00,67.89,67.94,67.88,67.91,19590.0,66.1668,66.2155,66.1571,66.1863,19590.0
2018-11-12 11:50:00,67.9,67.92,67.7,67.8,90977.0,66.1766,66.196,65.9816,66.0791,90977.0
2018-11-12 11:55:00,67.82,67.95,67.78,67.8,77373.0,66.0986,66.2253,66.0596,66.0791,77373.0
2018-11-12 12:00:00,67.78,67.92,67.77,67.85,49421.0,66.0596,66.196,66.0499,66.1278,49421.0
2018-11-12 12:05:00,67.86,68.07,67.83,67.95,111870.0,66.1376,66.3422,66.1083,66.2253,111870.0
2018-11-12 12:10:00,67.94,68.0,67.75,67.79,64621.0,66.2155,66.274,66.0304,66.0693,64621.0
2018-11-12 12:15:00,67.8,67.87,67.75,67.8,59398.0,66.0791,66.1473,66.0304,66.0791,59398.0
2018-11-12 12:20:00,67.8,67.82,67.71,67.72,19846.0,66.0791,66.0986,65.9914,66.0011,19846.0
2018-11-12 12:25:00,67.7,67.8,67.66,67.79,30493.0,65.9816,66.0791,65.9426,66.0693,30493.0
2018-11-12 12:30:00,67.79,67.81,67.74,67.76,22958.0,66.0693,66.0888,66.0206,66.0401,22958.0
2018-11-12 12:35:00,67.76,68.06,67.76,68.02,19601.0,66.0401,66.3325,66.0401,66.2935,19601.0
2018-11-12 12:40:00,68.02,68.16,67.95,68.1,32680.0,66.2935,66.43,66.2253,66.3715,32680.0
2018-11-12 12:45:00,68.09,68.14,67.98,68.13,25333.0,66.3617,66.4105,66.2545,66.4007,25333.0
2018-11-12 12:50:00,68.14,68.16,68.07,68.11,6061.0,66.4105,66.43,66.3422,66.3812,6061.0
2018-11-12 12:55:00,68.11,68.15,68.08,68.1,15193.0,66.3812,66.4202,66.352,66.3715,15193.0
2018-11-12 13:00:00,68.1,68.11,68.05,68.07,18730.0,66.3715,66.3812,66.3227,66.3422,18730.0
2018-11-12 13:05:00,68.06,68.16,68.05,68.09,43847.0,66.3325,66.43,66.3227,66.3617,43847.0
2018-11-12 13:10:00,68.09,68.16,68.04,68.05,21249.0,66.3617,66.43,66.313,66.3227,21249.0
2018-11-12 13:15:00,68.07,68.13,68.05,68.05,7500.0,66.3422,66.4007,66.3227,66.3227,7500.0
2018-11-12 13:20:00,68.04,68.11,68.04,68.07,7036.0,66.313,66.3812,66.313,66.3422,7036.0
2018-11-12 13:25:00,68.08,68.22,68.08,68.17,12160.0,66.352,66.4884,66.352,66.4397,12160.0
2018-11-12 13:30:00,68.17,68.18,68.14,68.17,5700.0,66.4397,66.4494,66.4105,66.4397,5700.0
2018-11-12 13:35:00,68.16,68.16,68.09,68.15,18705.0,66.43,66.43,66.3617,66.4202,18705.0
2018-11-12 13:40:00,68.16,68.17,68.01,68.02,19226.0,66.43,66.4397,66.2838,66.2935,19226.0
2018-11-12 13:45:00,68.03,68.04,67.93,68.03,20953.0,66.3033,66.313,66.2058,66.3033,20953.0
2018-11-12 13:50:00,68.03,68.27,68.03,68.23,6365.0,66.3033,66.5372,66.3033,66.4982,6365.0
2018-11-12 13:55:00,68.22,68.24,68.19,68.19,6400.0,66.4884,66.5079,66.4592,66.4592,6400.0
2018-11-12 14:00:00,68.19,68.23,68.16,68.22,16445.0,66.4592,66.4982,66.43,66.4884,16445.0
2018-11-12 14:05:00,68.23,68.23,68.14,68.15,8782.0,66.4982,66.4982,66.4105,66.4202,8782.0
2018-11-12 14:10:00,68.15,68.22,68.14,68.14,13769.0,66.4202,66.4884,66.4105,66.4105,13769.0
2018-11-12 14:15:00,68.14,68.29,68.14,68.29,22478.0,66.4105,66.5567,66.4105,66.5567,22478.0
2018-11-12 14:20:00,68.29,68.35,68.25,68.31,14604.0,66.5567,66.6151,66.5177,66.5761,14604.0
2018-11-12 14:25:00,68.31,68.32,68.25,68.27,10158.0,66.5761,66.5859,66.5177,66.5372,10158.0
2018-11-12 14:30:00,68.27,68.3,68.22,68.29,22853.0,66.5372,66.5664,66.4884,66.5567,22853.0
2018-11-12 14:35:00,68.29,68.34,68.09,68.16,20240.0,66.5567,66.6054,66.3617,66.43,20240.0
2018-11-12 14:40:00,68.14,68.32,68.14,68.32,13407.0,66.4105,66.5859,66.4105,66.5859,13407.0
2018-11-12 14:45:00,68.32,68.39,68.31,68.32,18071.0,66.5859,66.6541,66.5761,66.5859,18071.0
2018-11-12 14:50:00,68.33,68.34,68.16,68.2,13036.0,66.5956,66.6054,66.43,66.4689,13036.0
2018-11-12 14:55:00,68.2,68.22,68.1,68.11,11322.0,66.4689,66.4884,66.3715,66.3812,11322.0
2018-11-12 15:00:00,68.11,68.25,68.11,68.16,16092.0,66.3812,66.5177,66.3812,66.43,16092.0
2018-11-12 15:05:00,68.13,68.14,68.05,68.11,15634.0,66.4007,66.4105,66.3227,66.3812,15634.0
2018-11-12 15:10:00,68.1,68.14,67.98,68.09,17576.0,66.3715,66.4105,66.2545,66.3617,17576.0
2018-11-12 15:15:00,68.08,68.19,68.05,68.18,20214.0,66.352,66.4592,66.3227,66.4494,20214.0
2018-11-12 15:20:00,68.17,68.26,68.14,68.25,16666.0,66.4397,66.5274,66.4105,66.5177,16666.0
2018-11-12 15:25:00,68.25,68.27,68.2,68.22,13131.0,66.5177,66.5372,66.4689,66.4884,13131.0
2018-11-12 15:30:00,68.21,68.21,68.03,68.04,34156.0,66.4787,66.4787,66.3033,66.313,34156.0
2018-11-12 15:35:00,68.05,68.11,68.03,68.08,39354.0,66.3227,66.3812,66.3033,66.352,39354.0
2018-11-12 15:40:00,68.07,68.14,67.98,68.1,41389.0,66.3422,66.4105,66.2545,66.3715,41389.0
2018-11-12 15:45:00,68.08,68.17,68.0,68.01,41089.0,66.352,66.4397,66.274,66.2838,41089.0
2018-11-12 15:50:00,68.01,68.03,67.79,67.81,66903.0,66.2838,66.3033,66.0693,66.0888,66903.0
2018-11-12 15:55:00,67.82,67.89,67.7,67.78,243138.0,66.0986,66.1668,65.9816,66.0596,243138.0
2018-11-13 09:30:00,68.42,68.62,68.35,68.43,53768.0,66.6834,66.8783,66.6151,66.6931,53768.0
2018-11-13 09:35:00,68.44,68.58,68.28,68.4,21074.0,66.7028,66.8393,66.5469,66.6639,21074.0
2018-11-13 09:40:00,68.35,68.62,68.35,68.38,24411.0,66.6151,66.8783,66.6151,66.6444,24411.0
2018-11-13 09:45:00,68.36,68.51,68.29,68.49,31004.0,66.6249,66.7711,66.5567,66.7516,31004.0
2018-11-13 09:50:00,68.48,68.69,68.41,68.69,26436.0,66.7418,66.9465,66.6736,66.9465,26436.0
2018-11-13 09:55:00,68.66,68.76,68.61,68.63,19900.0,66.9173,67.0147,66.8685,66.888,19900.0
2018-11-13 10:00:00,68.66,68.76,68.56,68.7,55433.0,66.9173,67.0147,66.8198,66.9562,55433.0
2018-11-13 10:05:00,68.7,68.78,68.64,68.76,63000.0,66.9562,67.0342,66.8978,67.0147,63000.0
2018-11-13 10:10:00,68.78,68.87,68.76,68.77,29801.0,67.0342,67.1219,67.0147,67.0245,29801.0
2018-11-13 10:15:00,68.78,68.87,68.72,68.86,28824.0,67.0342,67.1219,66.9757,67.1122,28824.0
2018-11-13 10:20:00,68.86,68.86,68.6,68.61,19544.0,67.1122,67.1122,66.8588,66.8685,19544.0
2018-11-13 10:25:00,68.6,68.73,68.42,68.49,27693.0,66.8588,66.9855,66.6834,66.7516,27693.0
2018-11-13 10:30:00,68.47,68.55,68.45,68.52,26301.0,66.7321,66.8101,66.7126,66.7808,26301.0
2018-11-13 10:35:00,68.53,68.64,68.48,68.64,40043.0,66.7906,66.8978,66.7418,66.8978,40043.0
2018-11-13 10:40:00,68.65,68.72,68.45,68.62,150136.0,66.9075,66.9757,66.7126,66.8783,150136.0
2018-11-13 10:45:00,68.63,68.71,68.6,68.61,58628.0,66.888,66.966,66.8588,66.8685,58628.0
2018-11-13 10:50:00,68.62,68.74,68.61,68.64,28700.0,66.8783,66.9952,66.8685,66.8978,28700.0
2018-11-13 10:55:00,68.65,68.87,68.65,68.76,27264.0,66.9075,67.1219,66.9075,67.0147,27264.0
2018-11-13 11:00:00,68.75,69.03,68.74,69.03,44668.0,67.005,67.2779,66.9952,67.2779,44668.0
2018-11-13 11:05:00,69.11,69.12,68.84,68.97,21255.0,67.3558,67.3656,67.0927,67.2194,21255.0
2018-11-13 11:10:00,68.98,69.12,68.97,69.03,19220.0,67.2291,67.3656,67.2194,67.2779,19220.0
2018-11-13 11:15:00,69.05,69.27,68.96,69.27,20601.0,67.2974,67.5118,67.2096,67.5118,20601.0
2018-11-13 11:20:00,69.29,69.29,69.03,69.04,48383.0,67.5313,67.5313,67.2779,67.2876,48383.0
2018-11-13 11:25:00,69.01,69.09,68.96,68.96,15113.0,67.2584,67.3363,67.2096,67.2096,15113.0
2018-11-13 11:30:00,68.96,68.96,68.81,68.86,20180.0,67.2096,67.2096,67.0635,67.1122,20180.0
2018-11-13 11:35:00,68.86,68.88,68.66,68.67,24441.0,67.1122,67.1317,66.9173,66.927,24441.0
2018-11-13 11:40:00,68.65,68.7,68.59,68.7,41218.0,66.9075,66.9562,66.849,66.9562,41218.0
2018-11-13 11:45:00,68.73,68.73,68.57,68.71,33695.0,66.9855,66.9855,66.8295,66.966,33695.0
2018-11-13 11:50:00,68.7,68.86,68.69,68.76,16726.0,66.9562,67.1122,66.9465,67.0147,16726.0
2018-11-13 11:55:00,68.75,68.82,68.74,68.77,17062.0,67.005,67.0732,66.9952,67.0245,17062.0
2018-11-13 12:00:00,68.77,68.9,68.76,68.81,67678.0,67.0245,67.1512,67.0147,67.0635,67678.0
2018-11-13 12:05:00,68.82,68.86,68.67,68.7,87274.0,67.0732,67.1122,66.927,66.9562,87274.0
2018-11-13 12:10:00,68.72,68.78,68.65,68.75,17788.0,66.9757,67.0342,66.9075,67.005,17788.0
2018-11-13 12:15:00,68.72,68.76,68.6,68.64,11657.0,66.9757,67.0147,66.8588,66.8978,11657.0
2018-11-13 12:20:00,68.63,68.64,68.59,68.62,11011.0,66.888,66.8978,66.849,66.8783,11011.0
2018-11-13 12:25:00,68.63,68.72,68.63,68.7,17155.0,66.888,66.9757,66.888,66.9562,17155.0
2018-11-13 12:30:00,68.7,68.7,68.62,68.67,12750.0,66.9562,66.9562,66.8783,66.927,12750.0
2018-11-13 12:35:00,68.67,68.67,68.52,68.53,15454.0,66.927,66.927,66.7808,66.7906,15454.0
2018-11-13 12:40:00,68.52,68.53,68.37,68.45,15603.0,66.7808,66.7906,66.6346,66.7126,15603.0
2018-11-13 12:45:00,68.44,68.55,68.44,68.48,13055.0,66.7028,66.8101,66.7028,66.7418,13055.0
2018-11-13 12:50:00,68.51,68.55,68.46,68.54,13865.0,66.7711,66.8101,66.7223,66.8003,13865.0
2018-11-13 12:55:00,68.52,68.52,68.42,68.42,16980.0,66.7808,66.7808,66.6834,66.6834,16980.0
2018-11-13 13:00:00,68.42,68.51,68.42,68.48,16698.0,66.6834,66.7711,66.6834,66.7418,16698.0
2018-11-13 13:05:00,68.48,68.51,68.4,68.4,14100.0,66.7418,66.7711,66.6639,66.6639,14100.0
2018-11-13 13:10:00,68.4,68.43,68.23,68.26,15729.0,66.6639,66.6931,66.4982,66.5274,15729.0
2018-11-13 13:15:00,68.25,68.29,68.14,68.28,11400.0,66.5177,66.5567,66.4105,66.5469,11400.0
2018-11-13 13:20:00,68.3,68.43,68.3,68.42,11211.0,66.5664,66.6931,66.5664,66.6834,11211.0
2018-11-13 13:25:00,68.43,68.43,68.28,68.29,11450.0,66.6931,66.6931,66.5469,66.5567,11450.0
2018-11-13 13:30:00,68.26,68.53,68.24,68.52,19288.0,66.5274,66.7906,66.5079,66.7808,19288.0
2018-11-13 13:35:00,68.5,68.66,68.49,68.64,18756.0,66.7613,66.9173,66.7516,66.8978,18756.0
2018-11-13 13:40:00,68.65,68.68,68.6,68.64,15600.0,66.9075,66.9368,66.8588,66.8978,15600.0
2018-11-13 13:45:00,68.63,68.68,68.53,68.54,80649.0,66.888,66.9368,66.7906,66.8003,80649.0
2018-11-13 13:50:00,68.53,68.6,68.49,68.6,14116.0,66.7906,66.8588,66.7516,66.8588,14116.0
2018-11-13 13:55:00,68.6,68.71,68.57,68.64,38747.0,66.8588,66.966,66.8295,66.8978,38747.0
2018-11-13 14:00:00,68.65,68.69,68.58,68.58,84073.0,66.9075,66.9465,66.8393,66.8393,84073.0
2018-11-13 14:05:00,68.58,68.6,68.52,68.56,43347.0,66.8393,66.8588,66.7808,66.8198,43347.0
2018-11-13 14:10:00,68.56,68.66,68.54,68.55,54921.0,66.8198,66.9173,66.8003,66.8101,54921.0
2018-11-13 14:15:00,68.55,68.58,68.42,68.48,40694.0,66.8101,66.8393,66.6834,66.7418,40694.0
2018-11-13 14:20:00,68.48,68.55,68.44,68.54,46001.0,66.7418,66.8101,66.7028,66.8003,46001.0
2018-11-13 14:25:00,68.52,68.62,68.49,68.59,37395.0,66.7808,66.8783,66.7516,66.849,37395.0
2018-11-13 14:30:00,68.6,68.86,68.57,68.86,51625.0,66.8588,67.1122,66.8295,67.1122,51625.0
2018-11-13 14:35:00,68.86,69.01,68.72,68.74,75940.0,67.1122,67.2584,66.9757,66.9952,75940.0
2018-11-13 14:40:00,68.74,68.75,68.55,68.6,23330.0,66.9952,67.005,66.8101,66.8588,23330.0
2018-11-13 14:45:00,68.58,68.64,68.42,68.59,22628.0,66.8393,66.8978,66.6834,66.849,22628.0
2018-11-13 14:50:00,68.57,68.67,68.54,68.62,20584.0,66.8295,66.927,66.8003,66.8783,20584.0
2018-11-13 14:55:00,68.62,68.72,68.36,68.37,53118.0,66.8783,66.9757,66.6249,66.6346,53118.0
2018-11-13 15:00:00,68.35,68.6,68.31,68.6,24815.0,66.6151,66.8588,66.5761,66.8588,24815.0
2018-11-13 15:05:00,68.6,68.6,68.44,68.5,31270.0,66.8588,66.8588,66.7028,66.7613,31270.0
2018-11-13 15:10:00,68.51,68.56,68.45,68.5,32395.0,66.7711,66.8198,66.7126,66.7613,32395.0
2018-11-13 15:15:00,68.5,68.56,68.28,68.41,42864.0,66.7613,66.8198,66.5469,66.6736,42864.0
2018-11-13 15:20:00,68.4,68.45,68.34,68.39,23468.0,66.6639,66.7126,66.6054,66.6541,23468.0
2018-11-13 15:25:00,68.41,68.5,68.38,68.4,32127.0,66.6736,66.7613,66.6444,66.6639,32127.0
2018-11-13 15:30:00,68.38,68.43,68.26,68.29,35111.0,66.6444,66.6931,66.5274,66.5567,35111.0
2018-11-13 15:35:00,68.3,68.52,68.3,68.49,32409.0,66.5664,66.7808,66.5664,66.7516,32409.0
2018-11-13 15:40:00,68.48,68.51,68.41,68.47,36173.0,66.7418,66.7711,66.6736,66.7321,36173.0
2018-11-13 15:45:00,68.47,68.62,68.43,68.53,77721.0,66.7321,66.8783,66.6931,66.7906,77721.0
2018-11-13 15:50:00,68.53,68.56,68.44,68.47,56410.0,66.7906,66.8198,66.7028,66.7321,56410.0
2018-11-13 15:55:00,68.46,68.47,68.23,68.29,445170.0,66.7223,66.7321,66.4982,66.5567,445170.0
2018-11-14 09:30:00,68.54,69.1,68.53,68.89,23371.0,66.8003,67.3461,66.7906,67.1414,23371.0
2018-11-14 09:35:00,68.86,68.9,68.57,68.69,21917.0,67.1122,67.1512,66.8295,66.9465,21917.0
2018-11-14 09:40:00,68.7,68.91,68.63,68.63,48690.0,66.9562,67.1609,66.888,66.888,48690.0
2018-11-14 09:45:00,68.61,68.67,68.3,68.33,17054.0,66.8685,66.927,66.5664,66.5956,17054.0
2018-11-14 09:50:00,68.32,68.37,67.98,68.04,31431.0,66.5859,66.6346,66.2545,66.313,31431.0
2018-11-14 09:55:00,68.1,68.25,68.02,68.17,15281.0,66.3715,66.5177,66.2935,66.4397,15281.0
2018-11-14 10:00:00,68.19,68.26,67.98,68.01,67060.0,66.4592,66.5274,66.2545,66.2838,67060.0
2018-11-14 10:05:00,68.02,68.11,67.88,68.11,152112.0,66.2935,66.3812,66.1571,66.3812,152112.0
2018-11-14 10:10:00,68.07,68.07,67.95,67.95,20030.0,66.3422,66.3422,66.2253,66.2253,20030.0
2018-11-14 10:15:00,67.93,67.93,67.74,67.77,22557.0,66.2058,66.2058,66.0206,66.0499,22557.0
2018-11-14 10:20:00,67.79,67.8,67.65,67.66,28974.0,66.0693,66.0791,65.9329,65.9426,28974.0
2018-11-14 10:25:00,67.65,67.72,67.53,67.65,52994.0,65.9329,66.0011,65.8159,65.9329,52994.0
2018-11-14 10:30:00,67.64,67.77,67.62,67.66,15515.0,65.9232,66.0499,65.9037,65.9426,15515.0
2018-11-14 10:35:00,67.65,67.73,67.64,67.71,17556.0,65.9329,66.0109,65.9232,65.9914,17556.0
2018-11-14 10:40:00,67.68,67.75,67.58,67.74,11699.0,65.9621,66.0304,65.8647,66.0206,11699.0
2018-11-14 10:45:00,67.72,67.83,67.68,67.78,6407.0,66.0011,66.1083,65.9621,66.0596,6407.0
2018-11-14 10:50:00,67.79,67.87,67.74,67.77,59582.0,66.0693,66.1473,66.0206,66.0499,59582.0
2018-11-14 10:55:00,67.78,68.0,67.78,68.0,20447.0,66.0596,66.274,66.0596,66.274,20447.0
2018-11-14 11:00:00,68.0,68.0,67.75,67.79,34845.0,66.274,66.274,66.0304,66.0693,34845.0
2018-11-14 11:05:00,67.81,67.86,67.68,67.74,16689.0,66.0888,66.1376,65.9621,66.0206,16689.0
2018-11-14 11:10:00,67.71,67.85,67.71,67.73,10035.0,65.9914,66.1278,65.9914,66.0109,10035.0
2018-11-14 11:15:00,67.73,67.86,67.71,67.74,7600.0,66.0109,66.1376,65.9914,66.0206,7600.0
2018-11-14 11:20:00,67.75,67.75,67.65,67.68,8500.0,66.0304,66.0304,65.9329,65.9621,8500.0
2018-11-14 11:25:00,67.69,67.81,67.63,67.8,12400.0,65.9719,66.0888,65.9134,66.0791,12400.0
2018-11-14 11:30:00,67.8,67.8,67.68,67.76,11776.0,66.0791,66.0791,65.9621,66.0401,11776.0
2018-11-14 11:35:00,67.75,67.77,67.46,67.46,10444.0,66.0304,66.0499,65.7477,65.7477,10444.0
2018-11-14 11:40:00,67.47,67.58,67.43,67.55,14021.0,65.7575,65.8647,65.7185,65.8354,14021.0
2018-11-14 11:45:00,67.55,67.73,67.55,67.72,11799.0,65.8354,66.0109,65.8354,66.0011,11799.0
2018-11-14 11:50:00,67.71,67.89,67.66,67.87,14316.0,65.9914,66.1668,65.9426,66.1473,14316.0
2018-11-14 11:55:00,67.84,68.05,67.82,67.91,13810.0,66.1181,66.3227,66.0986,66.1863,13810.0
2018-11-14 12:00:00,67.95,67.99,67.88,67.9,10598.0,66.2253,66.2643,66.1571,66.1766,10598.0
2018-11-14 12:05:00,67.88,67.92,67.82,67.84,6200.0,66.1571,66.196,66.0986,66.1181,6200.0
2018-11-14 12:10:00,67.81,67.82,67.71,67.77,17116.0,66.0888,66.0986,65.9914,66.0499,17116.0
2018-11-14 12:15:00,67.77,67.9,67.75,67.88,9700.0,66.0499,66.1766,66.0304,66.1571,9700.0
2018-11-14 12:20:00,67.87,68.17,67.87,68.17,18200.0,66.1473,66.4397,66.1473,66.4397,18200.0
2018-11-14 12:25:00,68.13,68.24,68.12,68.17,24286.0,66.4007,66.5079,66.391,66.4397,24286.0
2018-11-14 12:30:00,68.15,68.2,68.04,68.06,9831.0,66.4202,66.4689,66.313,66.3325,9831.0
2018-11-14 12:35:00,68.08,68.08,67.92,68.01,18575.0,66.352,66.352,66.196,66.2838,18575.0
2018-11-14 12:40:00,67.99,67.99,67.94,67.96,7531.0,66.2643,66.2643,66.2155,66.235,7531.0
2018-11-14 12:45:00,67.96,68.05,67.93,68.04,37635.0,66.235,66.3227,66.2058,66.313,37635.0
2018-11-14 12:50:00,68.04,68.13,67.94,67.94,59745.0,66.313,66.4007,66.2155,66.2155,59745.0
2018-11-14 12:55:00,67.94,68.04,67.77,67.83,27378.0,66.2155,66.313,66.0499,66.1083,27378.0
2018-11-14 13:00:00,67.83,67.94,67.77,67.88,15808.0,66.1083,66.2155,66.0499,66.1571,15808.0
2018-11-14 13:05:00,67.84,67.94,67.8,67.84,22827.0,66.1181,66.2155,66.0791,66.1181,22827.0
2018-11-14 13:10:00,67.84,67.9,67.7,67.83,28183.0,66.1181,66.1766,65.9816,66.1083,28183.0
2018-11-14 13:15:00,67.83,68.0,67.83,67.96,34580.0,66.1083,66.274,66.1083,66.235,34580.0
2018-11-14 13:20:00,67.95,68.15,67.83,67.83,81403.0,66.2253,66.4202,66.1083,66.1083,81403.0
2018-11-14 13:25:00,67.84,67.93,67.81,67.93,9700.0,66.1181,66.2058,66.0888,66.2058,9700.0
2018-11-14 13:30:00,67.94,68.0,67.88,67.98,14758.0,66.2155,66.274,66.1571,66.2545,14758.0
2018-11-14 13:35:00,68.0,68.07,67.96,68.06,12914.0,66.274,66.3422,66.235,66.3325,12914.0
2018-11-14 13:40:00,68.07,68.1,67.89,67.9,18766.0,66.3422,66.3715,66.1668,66.1766,18766.0
2018-11-14 13:45:00,67.9,67.96,67.8,67.8,17297.0,66.1766,66.235,66.0791,66.0791,17297.0
2018-11-14 13:50:00,67.79,67.9,67.79,67.87,13682.0,66.0693,66.1766,66.0693,66.1473,13682.0
2018-11-14 13:55:00,67.89,68.05,67.88,68.03,56624.0,66.1668,66.3227,66.1571,66.3033,56624.0
2018-11-14 14:00:00,68.02,68.02,67.8,67.84,50444.0,66.2935,66.2935,66.0791,66.1181,50444.0
2018-11-14 14:05:00,67.85,68.0,67.83,67.91,50266.0,66.1278,66.274,66.1083,66.1863,50266.0
2018-11-14 14:10:00,67.93,68.05,67.86,68.04,29697.0,66.2058,66.3227,66.1376,66.313,29697.0
2018-11-14 14:15:00,68.06,68.21,68.06,68.1,49715.0,66.3325,66.4787,66.3325,66.3715,49715.0
2018-11-14 14:20:00,68.12,68.26,68.1,68.23,52585.0,66.391,66.5274,66.3715,66.4982,52585.0
2018-11-14 14:25:00,68.21,68.24,68.04,68.05,26104.0,66.4787,66.5079,66.313,66.3227,26104.0
2018-11-14 14:30:00,68.04,68.15,67.98,68.13,19940.0,66.313,66.4202,66.2545,66.4007,19940.0
2018-11-14 14:35:00,68.12,68.23,68.11,68.21,22966.0,66.391,66.4982,66.3812,66.4787,22966.0
2018-11-14 14:40:00,68.22,68.26,68.11,68.15,21373.0,66.4884,66.5274,66.3812,66.4202,21373.0
2018-11-14 14:45:00,68.16,68.22,68.11,68.22,96859.0,66.43,66.4884,66.3812,66.4884,96859.0
2018-11-14 14:50:00,68.22,68.41,68.2,68.41,75969.0,66.4884,66.6736,66.4689,66.6736,75969.0
2018-11-14 14:55:00,68.42,68.48,68.39,68.42,53126.0,66.6834,66.7418,66.6541,66.6834,53126.0
2018-11-14 15:00:00,68.41,68.54,68.33,68.41,34369.0,66.6736,66.8003,66.5956,66.6736,34369.0
2018-11-14 15:05:00,68.41,68.57,68.33,68.52,24363.0,66.6736,66.8295,66.5956,66.7808,24363.0
2018-11-14 15:10:00,68.52,68.56,68.47,68.52,19136.0,66.7808,66.8198,66.7321,66.7808,19136.0
2018-11-14 15:15:00,68.53,68.55,68.4,68.52,19798.0,66.7906,66.8101,66.6639,66.7808,19798.0
2018-11-14 15:20:00,68.51,68.51,68.42,68.47,26104.0,66.7711,66.7711,66.6834,66.7321,26104.0
2018-11-14 15:25:00,68.46,68.49,68.39,68.45,25267.0,66.7223,66.7516,66.6541,66.7126,25267.0
2018-11-14 15:30:00,68.44,68.5,68.28,68.28,25251.0,66.7028,66.7613,66.5469,66.5469,25251.0
2018-11-14 15:35:00,68.26,68.33,68.22,68.3,72638.0,66.5274,66.5956,66.4884,66.5664,72638.0
2018-11-14 15:40:00,68.3,68.33,68.2,68.29,62007.0,66.5664,66.5956,66.4689,66.5567,62007.0
2018-11-14 15:45:00,68.29,68.35,68.23,68.23,55171.0,66.5567,66.6151,66.4982,66.4982,55171.0
2018-11-14 15:50:00,68.23,68.27,68.1,68.14,74179.0,66.4982,66.5372,66.3715,66.4105,74179.0
2018-11-14 15:55:00,68.13,68.16,67.99,68.0,241424.0,66.4007,66.43,66.2643,66.274,241424.0
2018-11-15 09:30:00,67.74,68.11,67.69,68.01,32259.0,66.0206,66.3812,65.9719,66.2838,32259.0
2018-11-15 09:35:00,68.01,68.24,67.98,68.13,34517.0,66.2838,66.5079,66.2545,66.4007,34517.0
2018-11-15 09:40:00,68.08,68.23,67.94,68.22,25024.0,66.352,66.4982,66.2155,66.4884,25024.0
2018-11-15 09:45:00,68.24,68.24,67.84,68.03,61628.0,66.5079,66.5079,66.1181,66.3033,61628.0
2018-11-15 09:50:00,68.0,68.03,67.73,67.89,132792.0,66.274,66.3033,66.0109,66.1668,132792.0
2018-11-15 09:55:00,67.91,68.11,67.72,67.81,51815.0,66.1863,66.3812,66.0011,66.0888,51815.0
2018-11-15 10:00:00,67.8,67.91,67.66,67.72,13031.0,66.0791,66.1863,65.9426,66.0011,13031.0
2018-11-15 10:05:00,67.69,67.89,67.63,67.87,26716.0,65.9719,66.1668,65.9134,66.1473,26716.0
2018-11-15 10:10:00,67.89,68.04,67.86,67.9,12498.0,66.1668,66.313,66.1376,66.1766,12498.0
2018-11-15 10:15:00,67.9,67.97,67.85,67.97,9400.0,66.1766,66.2448,66.1278,66.2448,9400.0
2018-11-15 10:20:00,67.96,68.11,67.81,67.81,14306.0,66.235,66.3812,66.0888,66.0888,14306.0
2018-11-15 10:25:00,67.8,67.88,67.72,67.83,16965.0,66.0791,66.1571,66.0011,66.1083,16965.0
2018-11-15 10:30:00,67.83,67.83,67.49,67.53,12554.0,66.1083,66.1083,65.777,65.8159,12554.0
2018-11-15 10:35:00,67.55,67.62,67.43,67.44,88144.0,65.8354,65.9037,65.7185,65.7282,88144.0
2018-11-15 10:40:00,67.46,67.59,67.43,67.53,26067.0,65.7477,65.8744,65.7185,65.8159,26067.0
2018-11-15 10:45:00,67.53,67.77,67.49,67.71,17183.0,65.8159,66.0499,65.777,65.9914,17183.0
2018-11-15 10:50:00,67.69,67.77,67.62,67.65,20792.0,65.9719,66.0499,65.9037,65.9329,20792.0
2018-11-15 10:55:00,67.64,67.71,67.54,67.54,17600.0,65.9232,65.9914,65.8257,65.8257,17600.0
2018-11-15 11:00:00,67.56,67.75,67.48,67.68,17167.0,65.8452,66.0304,65.7672,65.9621,17167.0
2018-11-15 11:05:00,67.69,67.82,67.67,67.67,17771.0,65.9719,66.0986,65.9524,65.9524,17771.0
2018-11-15 11:10:00,67.69,67.74,67.59,67.69,16638.0,65.9719,66.0206,65.8744,65.9719,16638.0
2018-11-15 11:15:00,67.69,67.83,67.65,67.72,14485.0,65.9719,66.1083,65.9329,66.0011,14485.0
2018-11-15 11:20:00,67.73,67.88,67.71,67.82,22768.0,66.0109,66.1571,65.9914,66.0986,22768.0
2018-11-15 11:25:00,67.85,67.88,67.69,67.76,44059.0,66.1278,66.1571,65.9719,66.0401,44059.0
2018-11-15 11:30:00,67.78,67.83,67.68,67.83,41309.0,66.0596,66.1083,65.9621,66.1083,41309.0
2018-11-15 11:35:00,67.83,67.84,67.73,67.78,48866.0,66.1083,66.1181,66.0109,66.0596,48866.0
2018-11-15 11:40:00,67.79,67.83,67.67,67.68,18899.0,66.0693,66.1083,65.9524,65.9621,18899.0
2018-11-15 11:45:00,67.66,67.73,67.65,67.67,10040.0,65.9426,66.0109,65.9329,65.9524,10040.0
2018-11-15 11:50:00,67.68,67.76,67.62,67.76,9635.0,65.9621,66.0401,65.9037,66.0401,9635.0
2018-11-15 11:55:00,67.74,67.75,67.62,67.65,13200.0,66.0206,66.0304,65.9037,65.9329,13200.0
2018-11-15 12:00:00,67.67,67.74,67.61,67.66,22662.0,65.9524,66.0206,65.8939,65.9426,22662.0
2018-11-15 12:05:00,67.65,67.71,67.6,67.62,14240.0,65.9329,65.9914,65.8842,65.9037,14240.0
2018-11-15 12:10:00,67.66,67.71,67.58,67.62,9100.0,65.9426,65.9914,65.8647,65.9037,9100.0
2018-11-15 12:15:00,67.62,67.62,67.55,67.57,9239.0,65.9037,65.9037,65.8354,65.8549,9239.0
2018-11-15 12:20:00,67.57,67.7,67.55,67.59,10048.0,65.8549,65.9816,65.8354,65.8744,10048.0
2018-11-15 12:25:00,67.59,67.67,67.47,67.6,15270.0,65.8744,65.9524,65.7575,65.8842,15270.0
2018-11-15 12:30:00,67.59,67.61,67.49,67.55,18200.0,65.8744,65.8939,65.777,65.8354,18200.0
2018-11-15 12:35:00,67.6,67.74,67.58,67.74,4926.0,65.8842,66.0206,65.8647,66.0206,4926.0
2018-11-15 12:40:00,67.69,67.73,67.62,67.67,28800.0,65.9719,66.0109,65.9037,65.9524,28800.0
2018-11-15 12:45:00,67.67,67.75,67.64,67.74,2900.0,65.9524,66.0304,65.9232,66.0206,2900.0
2018-11-15 12:50:00,67.77,67.78,67.63,67.63,9531.0,66.0499,66.0596,65.9134,65.9134,9531.0
2018-11-15 12:55:00,67.63,67.64,67.58,67.63,6803.0,65.9134,65.9232,65.8647,65.9134,6803.0
2018-11-15 13:00:00,67.66,67.66,67.54,67.58,6300.0,65.9426,65.9426,65.8257,65.8647,6300.0
2018-11-15 13:05:00,67.59,67.59,67.5,67.53,5294.0,65.8744,65.8744,65.7867,65.8159,5294.0
2018-11-15 13:10:00,67.54,67.64,67.54,67.64,5458.0,65.8257,65.9232,65.8257,65.9232,5458.0
2018-11-15 13:15:00,67.62,67.77,67.52,67.65,31083.0,65.9037,66.0499,65.8062,65.9329,31083.0
2018-11-15 13:20:00,67.66,67.96,67.66,67.92,23608.0,65.9426,66.235,65.9426,66.196,23608.0
2018-11-15 13:25:00,67.92,68.0,67.82,67.95,27562.0,66.196,66.274,66.0986,66.2253,27562.0
2018-11-15 13:30:00,67.98,68.06,67.96,68.05,22393.0,66.2545,66.3325,66.235,66.3227,22393.0
2018-11-15 13:35:00,68.06,68.08,67.92,67.95,12800.0,66.3325,66.352,66.196,66.2253,12800.0
2018-11-15 13:40:00,67.95,68.04,67.89,68.0,17098.0,66.2253,66.313,66.1668,66.274,17098.0
2018-11-15 13:45:00,67.99,68.06,67.85,67.88,17355.0,66.2643,66.3325,66.1278,66.1571,17355.0
2018-11-15 13:50:00,67.89,68.06,67.88,68.01,66728.0,66.1668,66.3325,66.1571,66.2838,66728.0
2018-11-15 13:55:00,68.0,68.12,67.99,68.08,10100.0,66.274,66.391,66.2643,66.352,10100.0
2018-11-15 14:00:00,68.09,68.17,68.05,68.1,15349.0,66.3617,66.4397,66.3227,66.3715,15349.0
2018-11-15 14:05:00,68.11,68.14,68.07,68.08,7282.0,66.3812,66.4105,66.3422,66.352,7282.0
2018-11-15 14:10:00,68.08,68.08,67.94,68.04,12006.0,66.352,66.352,66.2155,66.313,12006.0
2018-11-15 14:15:00,68.05,68.05,67.86,67.9,12814.0,66.3227,66.3227,66.1376,66.1766,12814.0
2018-11-15 14:20:00,67.92,67.93,67.65,67.66,27900.0,66.196,66.2058,65.9329,65.9426,27900.0
2018-11-15 14:25:00,67.71,67.74,67.53,67.58,41138.0,65.9914,66.0206,65.8159,65.8647,41138.0
2018-11-15 14:30:00,67.6,67.76,67.55,67.64,27430.0,65.8842,66.0401,65.8354,65.9232,27430.0
2018-11-15 14:35:00,67.67,67.69,67.63,67.69,18757.0,65.9524,65.9719,65.9134,65.9719,18757.0
2018-11-15 14:40:00,67.67,67.76,67.67,67.76,10400.0,65.9524,66.0401,65.9524,66.0401,10400.0
2018-11-15 14:45:00,67.76,67.87,67.76,67.81,10388.0,66.0401,66.1473,66.0401,66.0888,10388.0
2018-11-15 14:50:00,67.81,67.81,67.65,67.74,40687.0,66.0888,66.0888,65.9329,66.0206,40687.0
2018-11-15 14:55:00,67.74,67.91,67.74,67.87,16594.0,66.0206,66.1863,66.0206,66.1473,16594.0
2018-11-15 15:00:00,67.84,67.88,67.55,67.61,67661.0,66.1181,66.1571,65.8354,65.8939,67661.0
2018-11-15 15:05:00,67.64,67.89,67.62,67.88,16751.0,65.9232,66.1668,65.9037,66.1571,16751.0
2018-11-15 15:10:00,67.9,67.96,67.73,67.87,43563.0,66.1766,66.235,66.0109,66.1473,43563.0
2018-11-15 15:15:00,67.87,67.87,67.71,67.79,28519.0,66.1473,66.1473,65.9914,66.0693,28519.0
2018-11-15 15:20:00,67.76,67.8,67.63,67.66,40718.0,66.0401,66.0791,65.9134,65.9426,40718.0
2018-11-15 15:25:00,67.66,67.75,67.65,67.67,21800.0,65.9426,66.0304,65.9329,65.9524,21800.0
2018-11-15 15:30:00,67.69,67.7,67.56,67.57,68560.0,65.9719,65.9816,65.8452,65.8549,68560.0
2018-11-15 15:35:00,67.6,67.71,67.58,67.71,48884.0,65.8842,65.9914,65.8647,65.9914,48884.0
2018-11-15 15:40:00,67.71,67.87,67.7,67.87,57718.0,65.9914,66.1473,65.9816,66.1473,57718.0
2018-11-15 15:45:00,67.86,67.86,67.7,67.79,42618.0,66.1376,66.1376,65.9816,66.0693,42618.0
2018-11-15 15:50:00,67.8,68.0,67.77,67.96,63686.0,66.0791,66.274,66.0499,66.235,63686.0
2018-11-15 15:55:00,67.97,67.97,67.75,67.95,137863.0,66.2448,66.2448,66.0304,66.2253,137863.0
2018-11-16 09:30:00,67.11,67.78,66.88,67.48,146568.0,65.4066,66.0596,65.1824,65.7672,146568.0
2018-11-16 09:35:00,67.48,67.83,67.31,67.62,17057.0,65.7672,66.1083,65.6015,65.9037,17057.0
2018-11-16 09:40:00,67.62,67.87,67.57,67.87,38276.0,65.9037,66.1473,65.8549,66.1473,38276.0
2018-11-16 09:45:00,67.83,68.12,67.83,68.09,78925.0,66.1083,66.391,66.1083,66.3617,78925.0
2018-11-16 09:50:00,68.09,68.16,67.98,68.07,68179.0,66.3617,66.43,66.2545,66.3422,68179.0
2018-11-16 09:55:00,68.08,68.15,67.89,68.01,57407.0,66.352,66.4202,66.1668,66.2838,57407.0
2018-11-16 10:00:00,68.01,68.27,67.95,68.22,60012.0,66.2838,66.5372,66.2253,66.4884,60012.0
2018-11-16 10:05:00,68.23,68.3,68.12,68.17,78986.0,66.4982,66.5664,66.391,66.4397,78986.0
2018-11-16 10:10:00,68.21,68.38,68.21,68.36,38112.0,66.4787,66.6444,66.4787,66.6249,38112.0
2018-11-16 10:15:00,68.37,68.43,68.21,68.26,65433.0,66.6346,66.6931,66.4787,66.5274,65433.0
2018-11-16 10:20:00,68.26,68.36,68.23,68.32,49628.0,66.5274,66.6249,66.4982,66.5859,49628.0
2018-11-16 10:25:00,68.33,68.54,68.33,68.39,27921.0,66.5956,66.8003,66.5956,66.6541,27921.0
2018-11-16 10:30:00,68.39,68.52,68.36,68.5,20842.0,66.6541,66.7808,66.6249,66.7613,20842.0
2018-11-16 10:35:00,68.51,68.74,68.46,68.63,38435.0,66.7711,66.9952,66.7223,66.888,38435.0
2018-11-16 10:40:00,68.62,68.75,68.61,68.72,20676.0,66.8783,67.005,66.8685,66.9757,20676.0
2018-11-16 10:45:00,68.74,68.82,68.63,68.8,28390.0,66.9952,67.0732,66.888,67.0537,28390.0
2018-11-16 10:50:00,68.8,68.81,68.63,68.63,17338.0,67.0537,67.0635,66.888,66.888,17338.0
2018-11-16 10:55:00,68.63,68.65,68.56,68.59,41235.0,66.888,66.9075,66.8198,66.849,41235.0
2018-11-16 11:00:00,68.59,68.63,68.53,68.59,18938.0,66.849,66.888,66.7906,66.849,18938.0
2018-11-16 11:05:00,68.6,68.8,68.6,68.75,41394.0,66.8588,67.0537,66.8588,67.005,41394.0
2018-11-16 11:10:00,68.75,69.15,68.75,69.11,152738.0,67.005,67.3948,67.005,67.3558,152738.0
2018-11-16 11:15:00,69.11,69.29,69.08,69.12,62237.0,67.3558,67.5313,67.3266,67.3656,62237.0
2018-11-16 11:20:00,69.11,69.14,68.91,68.91,67511.0,67.3558,67.3851,67.1609,67.1609,67511.0
2018-11-16 11:25:00,68.92,69.07,68.89,68.97,79369.0,67.1707,67.3169,67.1414,67.2194,79369.0
2018-11-16 11:30:00,68.99,69.07,68.88,69.06,52475.0,67.2389,67.3169,67.1317,67.3071,52475.0
2018-11-16 11:35:00,69.06,69.07,68.93,68.98,21567.0,67.3071,67.3169,67.1804,67.2291,21567.0
2018-11-16 11:40:00,68.99,68.99,68.88,68.97,16288.0,67.2389,67.2389,67.1317,67.2194,16288.0
2018-11-16 11:45:00,68.97,69.05,68.97,69.05,13866.0,67.2194,67.2974,67.2194,67.2974,13866.0
2018-11-16 11:50:00,69.06,69.06,68.92,68.96,32434.0,67.3071,67.3071,67.1707,67.2096,32434.0
2018-11-16 11:55:00,68.97,68.97,68.79,68.86,41364.0,67.2194,67.2194,67.044,67.1122,41364.0
2018-11-16 12:00:00,68.86,68.88,68.78,68.85,22448.0,67.1122,67.1317,67.0342,67.1024,22448.0
2018-11-16 12:05:00,68.85,69.04,68.81,68.99,30200.0,67.1024,67.2876,67.0635,67.2389,30200.0
2018-11-16 12:10:00,69.0,69.01,68.85,68.97,35340.0,67.2486,67.2584,67.1024,67.2194,35340.0
2018-11-16 12:15:00,68.98,68.99,68.85,68.93,27702.0,67.2291,67.2389,67.1024,67.1804,27702.0
2018-11-16 12:20:00,68.92,68.96,68.88,68.94,16883.0,67.1707,67.2096,67.1317,67.1902,16883.0
2018-11-16 12:25:00,68.94,68.97,68.87,68.88,11737.0,67.1902,67.2194,67.1219,67.1317,11737.0
2018-11-16 12:30:00,68.88,69.19,68.84,69.19,21078.0,67.1317,67.4338,67.0927,67.4338,21078.0
2018-11-16 12:35:00,69.22,69.44,69.17,69.31,63812.0,67.463,67.6775,67.4143,67.5508,63812.0
2018-11-16 12:40:00,69.32,69.48,69.2,69.31,120321.0,67.5605,67.7164,67.4436,67.5508,120321.0
2018-11-16 12:45:00,69.3,69.57,69.28,69.42,36611.0,67.541,67.8042,67.5215,67.658,36611.0
2018-11-16 12:50:00,69.43,69.44,69.26,69.29,34711.0,67.6677,67.6775,67.502,67.5313,34711.0
2018-11-16 12:55:00,69.27,69.36,69.25,69.36,17657.0,67.5118,67.5995,67.4923,67.5995,17657.0
2018-11-16 13:00:00,69.36,69.4,69.3,69.3,37060.0,67.5995,67.6385,67.541,67.541,37060.0
2018-11-16 13:05:00,69.27,69.32,69.18,69.32,187208.0,67.5118,67.5605,67.4241,67.5605,187208.0
2018-11-16 13:10:00,69.31,69.39,69.28,69.32,220433.0,67.5508,67.6287,67.5215,67.5605,220433.0
2018-11-16 13:15:00,69.32,69.46,69.3,69.34,26083.0,67.5605,67.697,67.541,67.58,26083.0
2018-11-16 13:20:00,69.36,69.38,69.29,69.32,59241.0,67.5995,67.619,67.5313,67.5605,59241.0
2018-11-16 13:25:00,69.32,69.33,69.21,69.29,27968.0,67.5605,67.5703,67.4533,67.5313,27968.0
2018-11-16 13:30:00,69.29,69.31,69.18,69.18,31133.0,67.5313,67.5508,67.4241,67.4241,31133.0
2018-11-16 13:35:00,69.17,69.23,69.13,69.18,22826.0,67.4143,67.4728,67.3753,67.4241,22826.0
2018-11-16 13:40:00,69.17,69.18,69.0,69.11,45788.0,67.4143,67.4241,67.2486,67.3558,45788.0
2018-11-16 13:45:00,69.12,69.15,69.08,69.15,28730.0,67.3656,67.3948,67.3266,67.3948,28730.0
2018-11-16 13:50:00,69.14,69.15,69.04,69.1,23886.0,67.3851,67.3948,67.2876,67.3461,23886.0
2018-11-16 13:55:00,69.09,69.15,69.09,69.13,22510.0,67.3363,67.3948,67.3363,67.3753,22510.0
2018-11-16 14:00:00,69.13,69.26,69.13,69.26,13510.0,67.3753,67.502,67.3753,67.502,13510.0
2018-11-16 14:05:00,69.24,69.32,69.2,69.25,13024.0,67.4825,67.5605,67.4436,67.4923,13024.0
2018-11-16 14:10:00,69.26,69.28,69.13,69.13,28031.0,67.502,67.5215,67.3753,67.3753,28031.0
2018-11-16 14:15:00,69.14,69.2,69.09,69.16,30744.0,67.3851,67.4436,67.3363,67.4046,30744.0
2018-11-16 14:20:00,69.17,69.19,69.08,69.08,13735.0,67.4143,67.4338,67.3266,67.3266,13735.0
2018-11-16 14:25:00,69.05,69.14,68.99,69.1,33245.0,67.2974,67.3851,67.2389,67.3461,33245.0
2018-11-16 14:30:00,69.1,69.21,69.1,69.21,27297.0,67.3461,67.4533,67.3461,67.4533,27297.0
2018-11-16 14:35:00,69.2,69.2,69.12,69.19,19999.0,67.4436,67.4436,67.3656,67.4338,19999.0
2018-11-16 14:40:00,69.2,69.2,69.15,69.15,15765.0,67.4436,67.4436,67.3948,67.3948,15765.0
2018-11-16 14:45:00,69.15,69.21,69.1,69.16,15646.0,67.3948,67.4533,67.3461,67.4046,15646.0
2018-11-16 14:50:00,69.16,69.19,69.09,69.19,17614.0,67.4046,67.4338,67.3363,67.4338,17614.0
2018-11-16 14:55:00,69.18,69.22,69.15,69.18,19646.0,67.4241,67.463,67.3948,67.4241,19646.0
2018-11-16 15:00:00,69.19,69.21,69.05,69.07,19966.0,67.4338,67.4533,67.2974,67.3169,19966.0
2018-11-16 15:05:00,69.07,69.11,69.06,69.08,18517.0,67.3169,67.3558,67.3071,67.3266,18517.0
2018-11-16 15:10:00,69.08,69.14,69.07,69.09,34698.0,67.3266,67.3851,67.3169,67.3363,34698.0
2018-11-16 15:15:00,69.1,69.21,69.1,69.21,49938.0,67.3461,67.4533,67.3461,67.4533,49938.0
2018-11-16 15:20:00,69.21,69.36,69.2,69.35,69285.0,67.4533,67.5995,67.4436,67.5897,69285.0
2018-11-16 15:25:00,69.35,69.39,69.26,69.29,37009.0,67.5897,67.6287,67.502,67.5313,37009.0
2018-11-16 15:30:00,69.29,69.33,69.25,69.28,41212.0,67.5313,67.5703,67.4923,67.5215,41212.0
2018-11-16 15:35:00,69.28,69.32,69.27,69.31,38548.0,67.5215,67.5605,67.5118,67.5508,38548.0
2018-11-16 15:40:00,69.32,69.35,69.27,69.31,39557.0,67.5605,67.5897,67.5118,67.5508,39557.0
2018-11-16 15:45:00,69.32,69.33,69.13,69.14,66519.0,67.5605,67.5703,67.3753,67.3851,66519.0
2018-11-16 15:50:00,69.14,69.15,68.95,69.03,92449.0,67.3851,67.3948,67.1999,67.2779,92449.0
2018-11-16 15:55:00,69.03,69.06,68.92,69.02,180364.0,67.2779,67.3071,67.1707,67.2681,180364.0
2018-11-19 09:30:00,68.41,69.01,68.28,69.0,109724.0,66.6736,67.2584,66.5469,67.2486,109724.0
2018-11-19 09:35:00,68.98,69.3,68.89,69.3,69134.0,67.2291,67.541,67.1414,67.541,69134.0
2018-11-19 09:40:00,69.24,69.47,69.2,69.34,85334.0,67.4825,67.7067,67.4436,67.58,85334.0
2018-11-19 09:45:00,69.29,69.3,68.97,69.01,84011.0,67.5313,67.541,67.2194,67.2584,84011.0
2018-11-19 09:50:00,69.03,69.19,69.03,69.17,79648.0,67.2779,67.4338,67.2779,67.4143,79648.0
2018-11-19 09:55:00,69.18,69.27,68.95,68.95,45382.0,67.4241,67.5118,67.1999,67.1999,45382.0
2018-11-19 10:00:00,68.99,68.99,68.86,68.86,8879.0,67.2389,67.2389,67.1122,67.1122,8879.0
2018-11-19 10:05:00,68.88,68.92,68.73,68.76,12066.0,67.1317,67.1707,66.9855,67.0147,12066.0
2018-11-19 10:10:00,68.69,68.77,68.64,68.69,23133.0,66.9465,67.0245,66.8978,66.9465,23133.0
2018-11-19 10:15:00,68.65,68.75,68.59,68.62,31570.0,66.9075,67.005,66.849,66.8783,31570.0
2018-11-19 10:20:00,68.64,68.64,68.47,68.53,9558.0,66.8978,66.8978,66.7321,66.7906,9558.0
2018-11-19 10:25:00,68.52,68.6,68.5,68.6,9469.0,66.7808,66.8588,66.7613,66.8588,9469.0
2018-11-19 10:30:00,68.6,68.61,68.4,68.41,12774.0,66.8588,66.8685,66.6639,66.6736,12774.0
2018-11-19 10:35:00,68.39,68.52,68.33,68.5,15665.0,66.6541,66.7808,66.5956,66.7613,15665.0
2018-11-19 10:40:00,68.52,68.68,68.52,68.67,7490.0,66.7808,66.9368,66.7808,66.927,7490.0
2018-11-19 10:45:00,68.66,68.75,68.62,68.75,10370.0,66.9173,67.005,66.8783,67.005,10370.0
2018-11-19 10:50:00,68.73,69.0,68.7,68.99,12823.0,66.9855,67.2486,66.9562,67.2389,12823.0
2018-11-19 10:55:00,68.97,69.07,68.95,69.04,15424.0,67.2194,67.3169,67.1999,67.2876,15424.0
2018-11-19 11:00:00,69.06,69.1,68.95,68.95,22800.0,67.3071,67.3461,67.1999,67.1999,22800.0
2018-11-19 11:05:00,68.94,68.99,68.87,68.87,15052.0,67.1902,67.2389,67.1219,67.1219,15052.0
2018-11-19 11:10:00,68.87,68.88,68.79,68.82,15325.0,67.1219,67.1317,67.044,67.0732,15325.0
2018-11-19 11:15:00,68.82,68.86,68.76,68.8,31440.0,67.0732,67.1122,67.0147,67.0537,31440.0
2018-11-19 11:20:00,68.78,68.78,68.65,68.68,12877.0,67.0342,67.0342,66.9075,66.9368,12877.0
2018-11-19 11:25:00,68.66,68.68,68.52,68.58,8597.0,66.9173,66.9368,66.7808,66.8393,8597.0
2018-11-19 11:30:00,68.57,68.63,68.52,68.6,12724.0,66.8295,66.888,66.7808,66.8588,12724.0
2018-11-19 11:35:00,68.59,68.65,68.48,68.54,12717.0,66.849,66.9075,66.7418,66.8003,12717.0
2018-11-19 11:40:00,68.55,68.57,68.5,68.54,6861.0,66.8101,66.8295,66.7613,66.8003,6861.0
2018-11-19 11:45:00,68.55,68.6,68.49,68.55,4321.0,66.8101,66.8588,66.7516,66.8101,4321.0
2018-11-19 11:50:00,68.55,68.55,68.26,68.35,36902.0,66.8101,66.8101,66.5274,66.6151,36902.0
2018-11-19 11:55:00,68.34,68.53,68.33,68.39,11762.0,66.6054,66.7906,66.5956,66.6541,11762.0
2018-11-19 12:00:00,68.4,68.44,68.27,68.28,11013.0,66.6639,66.7028,66.5372,66.5469,11013.0
2018-11-19 12:05:00,68.28,68.28,68.13,68.15,13188.0,66.5469,66.5469,66.4007,66.4202,13188.0
2018-11-19 12:10:00,68.14,68.37,68.14,68.25,18933.0,66.4105,66.6346,66.4105,66.5177,18933.0
2018-11-19 12:15:00,68.27,68.39,68.23,68.36,6396.0,66.5372,66.6541,66.4982,66.6249,6396.0
2018-11-19 12:20:00,68.38,68.42,68.35,68.39,2507.0,66.6444,66.6834,66.6151,66.6541,2507.0
2018-11-19 12:25:00,68.37,68.53,68.35,68.5,9374.0,66.6346,66.7906,66.6151,66.7613,9374.0
2018-11-19 12:30:00,68.5,68.51,68.34,68.34,10262.0,66.7613,66.7711,66.6054,66.6054,10262.0
2018-11-19 12:35:00,68.36,68.54,68.36,68.54,10365.0,66.6249,66.8003,66.6249,66.8003,10365.0
2018-11-19 12:40:00,68.53,68.54,68.4,68.41,6341.0,66.7906,66.8003,66.6639,66.6736,6341.0
2018-11-19 12:45:00,68.44,68.44,68.4,68.41,3873.0,66.7028,66.7028,66.6639,66.6736,3873.0
2018-11-19 12:50:00,68.42,68.42,68.29,68.37,10046.0,66.6834,66.6834,66.5567,66.6346,10046.0
2018-11-19 12:55:00,68.33,68.34,68.22,68.23,37230.0,66.5956,66.6054,66.4884,66.4982,37230.0
2018-11-19 13:00:00,68.23,68.26,68.18,68.18,10030.0,66.4982,66.5274,66.4494,66.4494,10030.0
2018-11-19 13:05:00,68.16,68.26,68.08,68.08,36378.0,66.43,66.5274,66.352,66.352,36378.0
2018-11-19 13:10:00,68.09,68.21,68.09,68.15,10033.0,66.3617,66.4787,66.3617,66.4202,10033.0
2018-11-19 13:15:00,68.12,68.17,68.03,68.17,12900.0,66.391,66.4397,66.3033,66.4397,12900.0
2018-11-19 13:20:00,68.18,68.22,68.09,68.15,6288.0,66.4494,66.4884,66.3617,66.4202,6288.0
2018-11-19 13:25:00,68.12,68.16,68.1,68.13,5127.0,66.391,66.43,66.3715,66.4007,5127.0
2018-11-19 13:30:00,68.11,68.15,68.03,68.03,19991.0,66.3812,66.4202,66.3033,66.3033,19991.0
2018-11-19 13:35:00,68.05,68.25,68.03,68.22,6777.0,66.3227,66.5177,66.3033,66.4884,6777.0
2018-11-19 13:40:00,68.21,68.28,68.15,68.28,11302.0,66.4787,66.5469,66.4202,66.5469,11302.0
2018-11-19 13:45:00,68.26,68.34,68.22,68.24,18658.0,66.5274,66.6054,66.4884,66.5079,18658.0
2018-11-19 13:50:00,68.25,68.27,68.12,68.14,13328.0,66.5177,66.5372,66.391,66.4105,13328.0
2018-11-19 13:55:00,68.13,68.18,68.05,68.05,11542.0,66.4007,66.4494,66.3227,66.3227,11542.0
2018-11-19 14:00:00,68.05,68.06,67.84,67.87,20093.0,66.3227,66.3325,66.1181,66.1473,20093.0
2018-11-19 14:05:00,67.85,68.0,67.8,67.96,12093.0,66.1278,66.274,66.0791,66.235,12093.0
2018-11-19 14:10:00,67.93,67.97,67.86,67.97,15671.0,66.2058,66.2448,66.1376,66.2448,15671.0
2018-11-19 14:15:00,67.96,68.15,67.94,68.11,20370.0,66.235,66.4202,66.2155,66.3812,20370.0
2018-11-19 14:20:00,68.13,68.14,67.99,68.06,14397.0,66.4007,66.4105,66.2643,66.3325,14397.0
2018-11-19 14:25:00,68.06,68.17,68.04,68.04,10338.0,66.3325,66.4397,66.313,66.313,10338.0
2018-11-19 14:30:00,68.05,68.1,68.02,68.09,8363.0,66.3227,66.3715,66.2935,66.3617,8363.0
2018-11-19 14:35:00,68.06,68.19,68.05,68.19,11311.0,66.3325,66.4592,66.3227,66.4592,11311.0
2018-11-19 14:40:00,68.2,68.25,68.12,68.14,12705.0,66.4689,66.5177,66.391,66.4105,12705.0
2018-11-19 14:45:00,68.14,68.25,68.13,68.22,13600.0,66.4105,66.5177,66.4007,66.4884,13600.0
2018-11-19 14:50:00,68.23,68.25,68.18,68.24,9219.0,66.4982,66.5177,66.4494,66.5079,9219.0
2018-11-19 14:55:00,68.24,68.26,68.19,68.24,7102.0,66.5079,66.5274,66.4592,66.5079,7102.0
2018-11-19 15:00:00,68.23,68.27,68.13,68.22,18241.0,66.4982,66.5372,66.4007,66.4884,18241.0
2018-11-19 15:05:00,68.2,68.27,68.17,68.22,10992.0,66.4689,66.5372,66.4397,66.4884,10992.0
2018-11-19 15:10:00,68.2,68.44,68.2,68.41,14866.0,66.4689,66.7028,66.4689,66.6736,14866.0
2018-11-19 15:15:00,68.4,68.41,68.23,68.32,32256.0,66.6639,66.6736,66.4982,66.5859,32256.0
2018-11-19 15:20:00,68.33,68.34,68.23,68.24,8286.0,66.5956,66.6054,66.4982,66.5079,8286.0
2018-11-19 15:25:00,68.25,68.29,68.19,68.27,20162.0,66.5177,66.5567,66.4592,66.5372,20162.0
2018-11-19 15:30:00,68.27,68.29,68.16,68.23,25728.0,66.5372,66.5567,66.43,66.4982,25728.0
2018-11-19 15:35:00,68.23,68.23,68.16,68.21,36187.0,66.4982,66.4982,66.43,66.4787,36187.0
2018-11-19 15:40:00,68.2,68.2,68.1,68.13,36705.0,66.4689,66.4689,66.3715,66.4007,36705.0
2018-11-19 15:45:00,68.13,68.14,68.01,68.06,66184.0,66.4007,66.4105,66.2838,66.3325,66184.0
2018-11-19 15:50:00,68.05,68.06,67.96,67.96,46372.0,66.3227,66.3325,66.235,66.235,46372.0
2018-11-19 15:55:00,67.98,68.08,67.86,67.88,255487.0,66.2545,66.352,66.1376,66.1571,255487.0
2018-11-20 09:30:00,67.62,67.66,67.38,67.44,107969.0,65.9037,65.9426,65.6698,65.7282,107969.0
2018-11-20 09:35:00,67.44,67.44,66.89,66.89,92773.0,65.7282,65.7282,65.1922,65.1922,92773.0
2018-11-20 09:40:00,66.93,66.93,66.53,66.7,138487.0,65.2312,65.2312,64.8413,65.007,138487.0
2018-11-20 09:45:00,66.7,66.98,66.66,66.98,85019.0,65.007,65.2799,64.968,65.2799,85019.0
2018-11-20 09:50:00,66.97,67.06,66.9,66.94,55323.0,65.2702,65.3579,65.2019,65.2409,55323.0
2018-11-20 09:55:00,66.93,67.02,66.79,66.88,90375.0,65.2312,65.3189,65.0947,65.1824,90375.0
2018-11-20 10:00:00,66.87,67.12,66.85,67.01,72336.0,65.1727,65.4163,65.1532,65.3091,72336.0
2018-11-20 10:05:00,67.01,67.01,66.57,66.63,40638.0,65.3091,65.3091,64.8803,64.9388,40638.0
2018-11-20 10:10:00,66.63,66.69,66.29,66.32,39741.0,64.9388,64.9973,64.6074,64.6367,39741.0
2018-11-20 10:15:00,66.29,66.38,66.17,66.29,51064.0,64.6074,64.6951,64.4905,64.6074,51064.0
2018-11-20 10:20:00,66.3,66.37,66.18,66.18,99285.0,64.6172,64.6854,64.5002,64.5002,99285.0
2018-11-20 10:25:00,66.18,66.38,66.18,66.36,70998.0,64.5002,64.6951,64.5002,64.6756,70998.0
2018-11-20 10:30:00,66.36,66.39,66.16,66.22,43969.0,64.6756,64.7049,64.4807,64.5392,43969.0
2018-11-20 10:35:00,66.21,66.35,66.18,66.31,152114.0,64.5294,64.6659,64.5002,64.6269,152114.0
2018-11-20 10:40:00,66.31,66.59,66.27,66.59,176542.0,64.6269,64.8998,64.5879,64.8998,176542.0
2018-11-20 10:45:00,66.58,66.65,66.47,66.61,68235.0,64.8901,64.9583,64.7828,64.9193,68235.0
2018-11-20 10:50:00,66.62,66.67,66.56,66.59,37800.0,64.929,64.9778,64.8706,64.8998,37800.0
2018-11-20 10:55:00,66.6,66.64,66.57,66.57,28187.0,64.9095,64.9485,64.8803,64.8803,28187.0
2018-11-20 11:00:00,66.59,66.67,66.55,66.65,26660.0,64.8998,64.9778,64.8608,64.9583,26660.0
2018-11-20 11:05:00,66.62,66.69,66.61,66.69,111223.0,64.929,64.9973,64.9193,64.9973,111223.0
2018-11-20 11:10:00,66.65,66.74,66.6,66.69,17275.0,64.9583,65.046,64.9095,64.9973,17275.0
2018-11-20 11:15:00,66.67,66.72,66.61,66.65,29819.0,64.9778,65.0265,64.9193,64.9583,29819.0
2018-11-20 11:20:00,66.64,66.76,66.63,66.69,23556.0,64.9485,65.0655,64.9388,64.9973,23556.0
2018-11-20 11:25:00,66.68,66.75,66.68,66.74,34704.0,64.9875,65.0557,64.9875,65.046,34704.0
2018-11-20 11:30:00,66.75,66.77,66.69,66.7,25882.0,65.0557,65.0752,64.9973,65.007,25882.0
2018-11-20 11:35:00,66.71,66.89,66.7,66.85,37358.0,65.0168,65.1922,65.007,65.1532,37358.0
2018-11-20 11:40:00,66.85,66.9,66.81,66.86,34290.0,65.1532,65.2019,65.1142,65.1629,34290.0
2018-11-20 11:45:00,66.87,67.07,66.87,67.05,217300.0,65.1727,65.3676,65.1727,65.3481,217300.0
2018-11-20 11:50:00,67.04,67.17,66.99,67.08,54226.0,65.3384,65.4651,65.2896,65.3774,54226.0
2018-11-20 11:55:00,67.09,67.2,67.04,67.06,24201.0,65.3871,65.4943,65.3384,65.3579,24201.0
2018-11-20 12:00:00,67.11,67.29,67.11,67.27,24058.0,65.4066,65.582,65.4066,65.5625,24058.0
2018-11-20 12:05:00,67.27,67.3,67.14,67.29,84925.0,65.5625,65.5918,65.4358,65.582,84925.0
2018-11-20 12:10:00,67.27,67.46,67.19,67.38,84879.0,65.5625,65.7477,65.4846,65.6698,84879.0
2018-11-20 12:15:00,67.39,67.49,67.37,67.42,34490.0,65.6795,65.777,65.66,65.7087,34490.0
2018-11-20 12:20:00,67.42,67.5,67.37,67.46,22663.0,65.7087,65.7867,65.66,65.7477,22663.0
2018-11-20 12:25:00,67.44,67.56,67.43,67.45,28828.0,65.7282,65.8452,65.7185,65.738,28828.0
2018-11-20 12:30:00,67.44,67.49,67.42,67.46,12000.0,65.7282,65.777,65.7087,65.7477,12000.0
2018-11-20 12:35:00,67.45,67.48,67.36,67.37,15410.0,65.738,65.7672,65.6503,65.66,15410.0
2018-11-20 12:40:00,67.37,67.44,67.32,67.36,25860.0,65.66,65.7282,65.6113,65.6503,25860.0
2018-11-20 12:45:00,67.36,67.36,67.27,67.33,30888.0,65.6503,65.6503,65.5625,65.621,30888.0
2018-11-20 12:50:00,67.33,67.43,67.29,67.3,17417.0,65.621,65.7185,65.582,65.5918,17417.0
2018-11-20 12:55:00,67.32,67.32,67.23,67.28,23758.0,65.6113,65.6113,65.5236,65.5723,23758.0
2018-11-20 13:00:00,67.29,67.34,67.13,67.13,66711.0,65.582,65.6308,65.4261,65.4261,66711.0
2018-11-20 13:05:00,67.13,67.18,67.07,67.07,66970.0,65.4261,65.4748,65.3676,65.3676,66970.0
2018-11-20 13:10:00,67.06,67.08,66.91,66.94,33579.0,65.3579,65.3774,65.2117,65.2409,33579.0
2018-11-20 13:15:00,66.95,67.01,66.81,66.81,25625.0,65.2507,65.3091,65.1142,65.1142,25625.0
2018-11-20 13:20:00,66.81,66.84,66.79,66.8,18220.0,65.1142,65.1435,65.0947,65.1045,18220.0
2018-11-20 13:25:00,66.8,66.96,66.78,66.96,27769.0,65.1045,65.2604,65.085,65.2604,27769.0
2018-11-20 13:30:00,66.94,66.99,66.89,66.97,27241.0,65.2409,65.2896,65.1922,65.2702,27241.0
2018-11-20 13:35:00,66.96,66.96,66.85,66.88,8896.0,65.2604,65.2604,65.1532,65.1824,8896.0
2018-11-20 13:40:00,66.89,67.03,66.88,66.96,19646.0,65.1922,65.3286,65.1824,65.2604,19646.0
2018-11-20 13:45:00,66.96,67.0,66.92,66.95,28870.0,65.2604,65.2994,65.2214,65.2507,28870.0
2018-11-20 13:50:00,66.96,67.09,66.94,67.0,70223.0,65.2604,65.3871,65.2409,65.2994,70223.0
2018-11-20 13:55:00,66.96,67.02,66.9,66.9,15404.0,65.2604,65.3189,65.2019,65.2019,15404.0
2018-11-20 14:00:00,66.91,66.91,66.8,66.8,13084.0,65.2117,65.2117,65.1045,65.1045,13084.0
2018-11-20 14:05:00,66.79,66.79,66.63,66.65,22425.0,65.0947,65.0947,64.9388,64.9583,22425.0
2018-11-20 14:10:00,66.66,66.78,66.66,66.75,24087.0,64.968,65.085,64.968,65.0557,24087.0
2018-11-20 14:15:00,66.75,66.79,66.7,66.72,18405.0,65.0557,65.0947,65.007,65.0265,18405.0
2018-11-20 14:20:00,66.72,66.74,66.62,66.66,21845.0,65.0265,65.046,64.929,64.968,21845.0
2018-11-20 14:25:00,66.65,66.68,66.56,66.6,17718.0,64.9583,64.9875,64.8706,64.9095,17718.0
2018-11-20 14:30:00,66.58,66.69,66.57,66.67,18279.0,64.8901,64.9973,64.8803,64.9778,18279.0
2018-11-20 14:35:00,66.66,66.71,66.6,66.64,21611.0,64.968,65.0168,64.9095,64.9485,21611.0
2018-11-20 14:40:00,66.65,66.69,66.58,66.6,60993.0,64.9583,64.9973,64.8901,64.9095,60993.0
2018-11-20 14:45:00,66.59,66.66,66.56,66.6,23969.0,64.8998,64.968,64.8706,64.9095,23969.0
2018-11-20 14:50:00,66.59,66.71,66.57,66.64,15563.0,64.8998,65.0168,64.8803,64.9485,15563.0
2018-11-20 14:55:00,66.64,66.67,66.52,66.62,51445.0,64.9485,64.9778,64.8316,64.929,51445.0
2018-11-20 15:00:00,66.63,66.76,66.37,66.37,33996.0,64.9388,65.0655,64.6854,64.6854,33996.0
2018-11-20 15:05:00,66.37,66.39,66.09,66.22,51795.0,64.6854,64.7049,64.4125,64.5392,51795.0
2018-11-20 15:10:00,66.22,66.4,66.14,66.38,32737.0,64.5392,64.7146,64.4612,64.6951,32737.0
2018-11-20 15:15:00,66.38,66.56,66.34,66.52,40623.0,64.6951,64.8706,64.6561,64.8316,40623.0
2018-11-20 15:20:00,66.51,66.6,66.48,66.52,31592.0,64.8218,64.9095,64.7926,64.8316,31592.0
2018-11-20 15:25:00,66.51,66.6,66.41,66.51,40280.0,64.8218,64.9095,64.7244,64.8218,40280.0
2018-11-20 15:30:00,66.51,66.51,66.39,66.5,63602.0,64.8218,64.8218,64.7049,64.8121,63602.0
2018-11-20 15:35:00,66.49,66.59,66.47,66.59,70524.0,64.8023,64.8998,64.7828,64.8998,70524.0
2018-11-20 15:40:00,66.58,66.59,66.51,66.53,57281.0,64.8901,64.8998,64.8218,64.8413,57281.0
2018-11-20 15:45:00,66.52,66.6,66.45,66.54,100500.0,64.8316,64.9095,64.7634,64.8511,100500.0
2018-11-20 15:50:00,66.54,66.55,66.45,66.54,149075.0,64.8511,64.8608,64.7634,64.8511,149075.0
2018-11-20 15:55:00,66.53,66.59,66.36,66.42,224074.0,64.8413,64.8998,64.6756,64.7341,224074.0
2018-11-21 09:30:00,66.67,67.34,66.58,67.19,47485.0,64.9778,65.6308,64.8901,65.4846,47485.0
2018-11-21 09:35:00,67.1,67.34,67.1,67.29,172639.0,65.3969,65.6308,65.3969,65.582,172639.0
2018-11-21 09:40:00,67.26,67.39,67.06,67.11,25569.0,65.5528,65.6795,65.3579,65.4066,25569.0
2018-11-21 09:45:00,67.11,67.14,66.82,66.85,28318.0,65.4066,65.4358,65.124,65.1532,28318.0
2018-11-21 09:50:00,66.8,66.84,66.54,66.82,140565.0,65.1045,65.1435,64.8511,65.124,140565.0
2018-11-21 09:55:00,66.82,66.95,66.78,66.93,77035.0,65.124,65.2507,65.085,65.2312,77035.0
2018-11-21 10:00:00,66.95,67.09,66.89,67.08,92951.0,65.2507,65.3871,65.1922,65.3774,92951.0
2018-11-21 10:05:00,67.05,67.05,66.76,66.8,5577.0,65.3481,65.3481,65.0655,65.1045,5577.0
2018-11-21 10:10:00,66.82,66.83,66.51,66.67,21320.0,65.124,65.1337,64.8218,64.9778,21320.0
2018-11-21 10:15:00,66.71,66.79,66.59,66.79,18155.0,65.0168,65.0947,64.8998,65.0947,18155.0
2018-11-21 10:20:00,66.75,66.83,66.74,66.81,16914.0,65.0557,65.1337,65.046,65.1142,16914.0
2018-11-21 10:25:00,66.83,66.96,66.77,66.81,59603.0,65.1337,65.2604,65.0752,65.1142,59603.0
2018-11-21 10:30:00,66.81,66.81,66.66,66.68,9582.0,65.1142,65.1142,64.968,64.9875,9582.0
2018-11-21 10:35:00,66.65,66.76,66.65,66.68,90867.0,64.9583,65.0655,64.9583,64.9875,90867.0
2018-11-21 10:40:00,66.69,66.79,66.67,66.68,18594.0,64.9973,65.0947,64.9778,64.9875,18594.0
2018-11-21 10:45:00,66.68,66.75,66.64,66.7,16641.0,64.9875,65.0557,64.9485,65.007,16641.0
2018-11-21 10:50:00,66.72,66.81,66.7,66.78,15249.0,65.0265,65.1142,65.007,65.085,15249.0
2018-11-21 10:55:00,66.78,66.78,66.67,66.78,13680.0,65.085,65.085,64.9778,65.085,13680.0
2018-11-21 11:00:00,66.8,66.81,66.74,66.81,15747.0,65.1045,65.1142,65.046,65.1142,15747.0
2018-11-21 11:05:00,66.8,66.86,66.78,66.85,9996.0,65.1045,65.1629,65.085,65.1532,9996.0
2018-11-21 11:10:00,66.88,66.96,66.85,66.93,24177.0,65.1824,65.2604,65.1532,65.2312,24177.0
2018-11-21 11:15:00,66.94,66.96,66.84,66.94,68697.0,65.2409,65.2604,65.1435,65.2409,68697.0
2018-11-21 11:20:00,66.95,66.99,66.85,66.96,61899.0,65.2507,65.2896,65.1532,65.2604,61899.0
2018-11-21 11:25:00,66.96,67.05,66.89,66.95,23701.0,65.2604,65.3481,65.1922,65.2507,23701.0
2018-11-21 11:30:00,66.96,67.11,66.96,67.11,11002.0,65.2604,65.4066,65.2604,65.4066,11002.0
2018-11-21 11:35:00,67.11,67.24,66.88,67.22,42025.0,65.4066,65.5333,65.1824,65.5138,42025.0
2018-11-21 11:40:00,67.21,67.28,67.05,67.11,59458.0,65.5041,65.5723,65.3481,65.4066,59458.0
2018-11-21 11:45:00,67.11,67.18,67.11,67.14,27660.0,65.4066,65.4748,65.4066,65.4358,27660.0
2018-11-21 11:50:00,67.15,67.16,67.09,67.13,18606.0,65.4456,65.4553,65.3871,65.4261,18606.0
2018-11-21 11:55:00,67.13,67.14,67.04,67.08,11459.0,65.4261,65.4358,65.3384,65.3774,11459.0
2018-11-21 12:00:00,67.09,67.18,67.09,67.11,18948.0,65.3871,65.4748,65.3871,65.4066,18948.0
2018-11-21 12:05:00,67.1,67.11,67.01,67.06,111600.0,65.3969,65.4066,65.3091,65.3579,111600.0
2018-11-21 12:10:00,67.07,67.2,67.07,67.12,32209.0,65.3676,65.4943,65.3676,65.4163,32209.0
2018-11-21 12:15:00,67.11,67.12,66.99,67.03,13041.0,65.4066,65.4163,65.2896,65.3286,13041.0
2018-11-21 12:20:00,67.04,67.07,67.01,67.02,10500.0,65.3384,65.3676,65.3091,65.3189,10500.0
2018-11-21 12:25:00,67.02,67.08,67.02,67.08,9705.0,65.3189,65.3774,65.3189,65.3774,9705.0
2018-11-21 12:30:00,67.07,67.08,67.01,67.04,10500.0,65.3676,65.3774,65.3091,65.3384,10500.0
2018-11-21 12:35:00,67.04,67.11,67.0,67.06,15626.0,65.3384,65.4066,65.2994,65.3579,15626.0
2018-11-21 12:40:00,67.06,67.15,67.03,67.1,25796.0,65.3579,65.4456,65.3286,65.3969,25796.0
2018-11-21 12:45:00,67.1,67.19,67.07,67.12,26762.0,65.3969,65.4846,65.3676,65.4163,26762.0
2018-11-21 12:50:00,67.12,67.16,67.09,67.13,12389.0,65.4163,65.4553,65.3871,65.4261,12389.0
2018-11-21 12:55:00,67.14,67.17,67.1,67.14,33774.0,65.4358,65.4651,65.3969,65.4358,33774.0
2018-11-21 13:00:00,67.14,67.23,67.07,67.23,37170.0,65.4358,65.5236,65.3676,65.5236,37170.0
2018-11-21 13:05:00,67.23,67.26,67.15,67.16,19276.0,65.5236,65.5528,65.4456,65.4553,19276.0
2018-11-21 13:10:00,67.16,67.26,67.16,67.22,10853.0,65.4553,65.5528,65.4553,65.5138,10853.0
2018-11-21 13:15:00,67.21,67.21,67.16,67.18,9900.0,65.5041,65.5041,65.4553,65.4748,9900.0
2018-11-21 13:20:00,67.18,67.18,67.07,67.09,10300.0,65.4748,65.4748,65.3676,65.3871,10300.0
2018-11-21 13:25:00,67.08,67.1,67.06,67.1,8243.0,65.3774,65.3969,65.3579,65.3969,8243.0
2018-11-21 13:30:00,67.09,67.13,67.08,67.09,14234.0,65.3871,65.4261,65.3774,65.3871,14234.0
2018-11-21 13:35:00,67.06,67.07,66.98,67.0,13600.0,65.3579,65.3676,65.2799,65.2994,13600.0
2018-11-21 13:40:00,67.01,67.05,66.99,67.03,11900.0,65.3091,65.3481,65.2896,65.3286,11900.0
2018-11-21 13:45:00,67.03,67.03,66.98,67.01,7619.0,65.3286,65.3286,65.2799,65.3091,7619.0
2018-11-21 13:50:00,67.01,67.04,67.01,67.02,10482.0,65.3091,65.3384,65.3091,65.3189,10482.0
2018-11-21 13:55:00,67.01,67.02,66.95,66.97,18062.0,65.3091,65.3189,65.2507,65.2702,18062.0
2018-11-21 14:00:00,66.98,66.98,66.92,66.93,10435.0,65.2799,65.2799,65.2214,65.2312,10435.0
2018-11-21 14:05:00,66.93,66.93,66.82,66.83,26231.0,65.2312,65.2312,65.124,65.1337,26231.0
2018-11-21 14:10:00,66.82,66.89,66.82,66.85,33058.0,65.124,65.1922,65.124,65.1532,33058.0
2018-11-21 14:15:00,66.85,66.88,66.84,66.88,32564.0,65.1532,65.1824,65.1435,65.1824,32564.0
2018-11-21 14:20:00,66.88,66.88,66.78,66.83,18485.0,65.1824,65.1824,65.085,65.1337,18485.0
2018-11-21 14:25:00,66.83,66.89,66.83,66.87,20476.0,65.1337,65.1922,65.1337,65.1727,20476.0
2018-11-21 14:30:00,66.88,66.93,66.87,66.93,24392.0,65.1824,65.2312,65.1727,65.2312,24392.0
2018-11-21 14:35:00,66.93,66.93,66.88,66.89,16307.0,65.2312,65.2312,65.1824,65.1922,16307.0
2018-11-21 14:40:00,66.9,66.95,66.88,66.89,20150.0,65.2019,65.2507,65.1824,65.1922,20150.0
2018-11-21 14:45:00,66.9,66.93,66.88,66.93,11470.0,65.2019,65.2312,65.1824,65.2312,11470.0
2018-11-21 14:50:00,66.94,66.99,66.92,66.97,25091.0,65.2409,65.2896,65.2214,65.2702,25091.0
2018-11-21 14:55:00,66.97,66.97,66.91,66.92,16411.0,65.2702,65.2702,65.2117,65.2214,16411.0
2018-11-21 15:00:00,66.92,67.03,66.89,67.01,76151.0,65.2214,65.3286,65.1922,65.3091,76151.0
2018-11-21 15:05:00,67.01,67.17,67.0,67.16,15647.0,65.3091,65.4651,65.2994,65.4553,15647.0
2018-11-21 15:10:00,67.15,67.15,67.06,67.09,18162.0,65.4456,65.4456,65.3579,65.3871,18162.0
2018-11-21 15:15:00,67.07,67.12,67.01,67.01,30783.0,65.3676,65.4163,65.3091,65.3091,30783.0
2018-11-21 15:20:00,67.01,67.04,66.99,67.02,17955.0,65.3091,65.3384,65.2896,65.3189,17955.0
2018-11-21 15:25:00,67.02,67.05,66.98,67.03,23927.0,65.3189,65.3481,65.2799,65.3286,23927.0
2018-11-21 15:30:00,67.02,67.02,66.94,67.02,23281.0,65.3189,65.3189,65.2409,65.3189,23281.0
2018-11-21 15:35:00,67.03,67.04,66.97,66.99,30946.0,65.3286,65.3384,65.2702,65.2896,30946.0
2018-11-21 15:40:00,67.0,67.01,66.87,66.89,47918.0,65.2994,65.3091,65.1727,65.1922,47918.0
2018-11-21 15:45:00,66.89,66.92,66.81,66.81,64835.0,65.1922,65.2214,65.1142,65.1142,64835.0
2018-11-21 15:50:00,66.82,66.82,66.73,66.78,98230.0,65.124,65.124,65.0362,65.085,98230.0
2018-11-21 15:55:00,66.78,66.8,66.64,66.65,243686.0,65.085,65.1045,64.9485,64.9583,243686.0
2018-11-23 09:30:00,66.27,66.28,65.96,66.16,27288.0,64.5879,64.5977,64.2858,64.4807,27288.0
2018-11-23 09:35:00,66.07,66.12,66.01,66.12,15652.0,64.393,64.4417,64.3345,64.4417,15652.0
2018-11-23 09:40:00,66.1,66.35,66.07,66.34,21521.0,64.4222,64.6659,64.393,64.6561,21521.0
2018-11-23 09:45:00,66.32,66.35,66.25,66.25,7103.0,64.6367,64.6659,64.5684,64.5684,7103.0
2018-11-23 09:50:00,66.22,66.41,66.21,66.37,13206.0,64.5392,64.7244,64.5294,64.6854,13206.0
2018-11-23 09:55:00,66.38,66.62,66.37,66.59,18295.0,64.6951,64.929,64.6854,64.8998,18295.0
2018-11-23 10:00:00,66.59,66.65,66.55,66.64,9954.0,64.8998,64.9583,64.8608,64.9485,9954.0
2018-11-23 10:05:00,66.63,66.79,66.62,66.79,19943.0,64.9388,65.0947,64.929,65.0947,19943.0
2018-11-23 10:10:00,66.79,66.86,66.77,66.81,27113.0,65.0947,65.1629,65.0752,65.1142,27113.0
2018-11-23 10:15:00,66.81,66.93,66.77,66.93,38434.0,65.1142,65.2312,65.0752,65.2312,38434.0
2018-11-23 10:20:00,66.94,66.95,66.8,66.82,19717.0,65.2409,65.2507,65.1045,65.124,19717.0
2018-11-23 10:25:00,66.82,66.86,66.76,66.79,18180.0,65.124,65.1629,65.0655,65.0947,18180.0
2018-11-23 10:30:00,66.79,66.89,66.74,66.89,74203.0,65.0947,65.1922,65.046,65.1922,74203.0
2018-11-23 10:35:00,66.87,67.02,66.87,66.97,17402.0,65.1727,65.3189,65.1727,65.2702,17402.0
2018-11-23 10:40:00,66.97,67.03,66.86,67.02,12057.0,65.2702,65.3286,65.1629,65.3189,12057.0
2018-11-23 10:45:00,67.01,67.02,66.9,66.9,16272.0,65.3091,65.3189,65.2019,65.2019,16272.0
2018-11-23 10:50:00,66.9,67.08,66.9,67.05,52086.0,65.2019,65.3774,65.2019,65.3481,52086.0
2018-11-23 10:55:00,67.04,67.09,67.02,67.09,11862.0,65.3384,65.3871,65.3189,65.3871,11862.0
2018-11-23 11:00:00,67.1,67.13,67.09,67.11,12684.0,65.3969,65.4261,65.3871,65.4066,12684.0
2018-11-23 11:05:00,67.12,67.26,67.11,67.24,37072.0,65.4163,65.5528,65.4066,65.5333,37072.0
2018-11-23 11:10:00,67.24,67.26,67.11,67.11,20739.0,65.5333,65.5528,65.4066,65.4066,20739.0
2018-11-23 11:15:00,67.11,67.34,67.11,67.32,10757.0,65.4066,65.6308,65.4066,65.6113,10757.0
2018-11-23 11:20:00,67.32,67.33,67.29,67.3,7318.0,65.6113,65.621,65.582,65.5918,7318.0
2018-11-23 11:25:00,67.31,67.34,67.13,67.13,16569.0,65.6015,65.6308,65.4261,65.4261,16569.0
2018-11-23 11:30:00,67.13,67.15,67.05,67.12,10650.0,65.4261,65.4456,65.3481,65.4163,10650.0
2018-11-23 11:35:00,67.12,67.16,67.07,67.07,13646.0,65.4163,65.4553,65.3676,65.3676,13646.0
2018-11-23 11:40:00,67.05,67.11,66.93,67.09,21066.0,65.3481,65.4066,65.2312,65.3871,21066.0
2018-11-23 11:45:00,67.13,67.26,67.13,67.24,9204.0,65.4261,65.5528,65.4261,65.5333,9204.0
2018-11-23 11:50:00,67.23,67.24,67.16,67.18,15933.0,65.5236,65.5333,65.4553,65.4748,15933.0
2018-11-23 11:55:00,67.18,67.2,67.07,67.15,12221.0,65.4748,65.4943,65.3676,65.4456,12221.0
2018-11-23 12:00:00,67.14,67.27,67.13,67.2,18113.0,65.4358,65.5625,65.4261,65.4943,18113.0
2018-11-23 12:05:00,67.21,67.25,67.18,67.23,15139.0,65.5041,65.543,65.4748,65.5236,15139.0
2018-11-23 12:10:00,67.22,67.3,67.21,67.28,14911.0,65.5138,65.5918,65.5041,65.5723,14911.0
2018-11-23 12:15:00,67.28,67.29,67.2,67.27,19375.0,65.5723,65.582,65.4943,65.5625,19375.0
2018-11-23 12:20:00,67.29,67.29,67.24,67.25,23069.0,65.582,65.582,65.5333,65.543,23069.0
2018-11-23 12:25:00,67.26,67.29,67.17,67.19,38649.0,65.5528,65.582,65.4651,65.4846,38649.0
2018-11-23 12:30:00,67.18,67.24,67.12,67.13,20294.0,65.4748,65.5333,65.4163,65.4261,20294.0
2018-11-23 12:35:00,67.14,67.19,67.1,67.15,20971.0,65.4358,65.4846,65.3969,65.4456,20971.0
2018-11-23 12:40:00,67.15,67.18,67.14,67.16,12848.0,65.4456,65.4748,65.4358,65.4553,12848.0
2018-11-23 12:45:00,67.16,67.17,67.03,67.15,19068.0,65.4553,65.4651,65.3286,65.4456,19068.0
2018-11-23 12:50:00,67.15,67.15,67.1,67.12,46065.0,65.4456,65.4456,65.3969,65.4163,46065.0
2018-11-23 12:55:00,67.11,67.11,66.88,66.9,67763.0,65.4066,65.4066,65.1824,65.2019,67763.0
2018-11-26 09:30:00,67.64,67.64,67.21,67.53,193636.0,65.9232,65.9232,65.5041,65.8159,193636.0
2018-11-26 09:35:00,67.47,67.57,67.35,67.57,11453.0,65.7575,65.8549,65.6405,65.8549,11453.0
2018-11-26 09:40:00,67.59,67.71,67.55,67.63,15176.0,65.8744,65.9914,65.8354,65.9134,15176.0
2018-11-26 09:45:00,67.65,67.77,67.59,67.68,27504.0,65.9329,66.0499,65.8744,65.9621,27504.0
2018-11-26 09:50:00,67.69,67.73,67.54,67.67,50351.0,65.9719,66.0109,65.8257,65.9524,50351.0
2018-11-26 09:55:00,67.65,67.68,67.53,67.68,109968.0,65.9329,65.9621,65.8159,65.9621,109968.0
2018-11-26 10:00:00,67.7,67.7,67.51,67.63,105315.0,65.9816,65.9816,65.7965,65.9134,105315.0
2018-11-26 10:05:00,67.63,67.64,67.43,67.46,152408.0,65.9134,65.9232,65.7185,65.7477,152408.0
2018-11-26 10:10:00,67.44,67.48,67.27,67.31,145709.0,65.7282,65.7672,65.5625,65.6015,145709.0
2018-11-26 10:15:00,67.32,67.33,67.06,67.2,249932.0,65.6113,65.621,65.3579,65.4943,249932.0
2018-11-26 10:20:00,67.22,67.24,67.14,67.18,101050.0,65.5138,65.5333,65.4358,65.4748,101050.0
2018-11-26 10:25:00,67.18,67.21,67.13,67.19,54781.0,65.4748,65.5041,65.4261,65.4846,54781.0
2018-11-26 10:30:00,67.2,67.2,67.11,67.14,61787.0,65.4943,65.4943,65.4066,65.4358,61787.0
2018-11-26 10:35:00,67.13,67.25,67.09,67.15,76676.0,65.4261,65.543,65.3871,65.4456,76676.0
2018-11-26 10:40:00,67.14,67.17,67.07,67.11,22204.0,65.4358,65.4651,65.3676,65.4066,22204.0
2018-11-26 10:45:00,67.12,67.21,67.08,67.19,26048.0,65.4163,65.5041,65.3774,65.4846,26048.0
2018-11-26 10:50:00,67.19,67.23,67.14,67.19,35650.0,65.4846,65.5236,65.4358,65.4846,35650.0
2018-11-26 10:55:00,67.19,67.43,67.17,67.38,49722.0,65.4846,65.7185,65.4651,65.6698,49722.0
2018-11-26 11:00:00,67.37,67.38,67.19,67.22,13388.0,65.66,65.6698,65.4846,65.5138,13388.0
2018-11-26 11:05:00,67.2,67.35,67.18,67.33,15050.0,65.4943,65.6405,65.4748,65.621,15050.0
2018-11-26 11:10:00,67.34,67.45,67.33,67.45,12501.0,65.6308,65.738,65.621,65.738,12501.0
2018-11-26 11:15:00,67.44,67.52,67.42,67.52,11587.0,65.7282,65.8062,65.7087,65.8062,11587.0
2018-11-26 11:20:00,67.52,67.52,67.36,67.45,82314.0,65.8062,65.8062,65.6503,65.738,82314.0
2018-11-26 11:25:00,67.44,67.52,67.42,67.44,13266.0,65.7282,65.8062,65.7087,65.7282,13266.0
2018-11-26 11:30:00,67.43,67.46,67.4,67.46,15276.0,65.7185,65.7477,65.6892,65.7477,15276.0
2018-11-26 11:35:00,67.48,67.5,67.25,67.27,11131.0,65.7672,65.7867,65.543,65.5625,11131.0
2018-11-26 11:40:00,67.27,67.33,67.26,67.26,8450.0,65.5625,65.621,65.5528,65.5528,8450.0
2018-11-26 11:45:00,67.28,67.34,67.26,67.34,5201.0,65.5723,65.6308,65.5528,65.6308,5201.0
2018-11-26 11:50:00,67.35,67.37,67.29,67.37,11200.0,65.6405,65.66,65.582,65.66,11200.0
2018-11-26 11:55:00,67.36,67.38,67.32,67.32,5494.0,65.6503,65.6698,65.6113,65.6113,5494.0
2018-11-26 12:00:00,67.31,67.37,67.3,67.37,5840.0,65.6015,65.66,65.5918,65.66,5840.0
2018-11-26 12:05:00,67.38,67.53,67.38,67.52,9097.0,65.6698,65.8159,65.6698,65.8062,9097.0
2018-11-26 12:10:00,67.53,67.59,67.52,67.57,14798.0,65.8159,65.8744,65.8062,65.8549,14798.0
2018-11-26 12:15:00,67.58,67.58,67.52,67.56,6902.0,65.8647,65.8647,65.8062,65.8452,6902.0
2018-11-26 12:20:00,67.55,67.57,67.53,67.54,9239.0,65.8354,65.8549,65.8159,65.8257,9239.0
2018-11-26 12:25:00,67.54,67.71,67.52,67.71,23579.0,65.8257,65.9914,65.8062,65.9914,23579.0
2018-11-26 12:30:00,67.69,67.71,67.63,67.63,18502.0,65.9719,65.9914,65.9134,65.9134,18502.0
2018-11-26 12:35:00,67.62,67.63,67.53,67.56,10871.0,65.9037,65.9134,65.8159,65.8452,10871.0
2018-11-26 12:40:00,67.56,67.59,67.53,67.59,8815.0,65.8452,65.8744,65.8159,65.8744,8815.0
2018-11-26 12:45:00,67.59,67.61,67.55,67.55,8916.0,65.8744,65.8939,65.8354,65.8354,8916.0
2018-11-26 12:50:00,67.55,67.58,67.53,67.58,6301.0,65.8354,65.8647,65.8159,65.8647,6301.0
2018-11-26 12:55:00,67.58,67.61,67.57,67.59,5589.0,65.8647,65.8939,65.8549,65.8744,5589.0
2018-11-26 13:00:00,67.58,67.61,67.53,67.53,7578.0,65.8647,65.8939,65.8159,65.8159,7578.0
2018-11-26 13:05:00,67.55,67.57,67.52,67.57,13808.0,65.8354,65.8549,65.8062,65.8549,13808.0
2018-11-26 13:10:00,67.57,67.58,67.53,67.54,7396.0,65.8549,65.8647,65.8159,65.8257,7396.0
2018-11-26 13:15:00,67.54,67.58,67.54,67.57,6978.0,65.8257,65.8647,65.8257,65.8549,6978.0
2018-11-26 13:20:00,67.58,67.58,67.52,67.54,14660.0,65.8647,65.8647,65.8062,65.8257,14660.0
2018-11-26 13:25:00,67.54,67.56,67.53,67.56,10494.0,65.8257,65.8452,65.8159,65.8452,10494.0
2018-11-26 13:30:00,67.54,67.57,67.5,67.5,7910.0,65.8257,65.8549,65.7867,65.7867,7910.0
2018-11-26 13:35:00,67.51,67.52,67.45,67.46,4600.0,65.7965,65.8062,65.738,65.7477,4600.0
2018-11-26 13:40:00,67.43,67.43,67.37,67.42,7078.0,65.7185,65.7185,65.66,65.7087,7078.0
2018-11-26 13:45:00,67.42,67.5,67.42,67.48,8158.0,65.7087,65.7867,65.7087,65.7672,8158.0
2018-11-26 13:50:00,67.49,67.5,67.48,67.49,3351.0,65.777,65.7867,65.7672,65.777,3351.0
2018-11-26 13:55:00,67.49,67.54,67.48,67.52,7900.0,65.777,65.8257,65.7672,65.8062,7900.0
2018-11-26 14:00:00,67.51,67.53,67.45,67.47,7379.0,65.7965,65.8159,65.738,65.7575,7379.0
2018-11-26 14:05:00,67.47,67.48,67.46,67.48,5232.0,65.7575,65.7672,65.7477,65.7672,5232.0
2018-11-26 14:10:00,67.48,67.52,67.44,67.49,12167.0,65.7672,65.8062,65.7282,65.777,12167.0
2018-11-26 14:15:00,67.49,67.52,67.45,67.48,8834.0,65.777,65.8062,65.738,65.7672,8834.0
2018-11-26 14:20:00,67.48,67.5,67.46,67.46,8493.0,65.7672,65.7867,65.7477,65.7477,8493.0
2018-11-26 14:25:00,67.47,67.51,67.37,67.41,64091.0,65.7575,65.7965,65.66,65.699,64091.0
2018-11-26 14:30:00,67.41,67.51,67.38,67.49,40734.0,65.699,65.7965,65.6698,65.777,40734.0
2018-11-26 14:35:00,67.49,67.49,67.43,67.43,7220.0,65.777,65.777,65.7185,65.7185,7220.0
2018-11-26 14:40:00,67.44,67.45,67.36,67.38,7300.0,65.7282,65.738,65.6503,65.6698,7300.0
2018-11-26 14:45:00,67.36,67.39,67.32,67.35,4243.0,65.6503,65.6795,65.6113,65.6405,4243.0
2018-11-26 14:50:00,67.35,67.44,67.35,67.43,7540.0,65.6405,65.7282,65.6405,65.7185,7540.0
2018-11-26 14:55:00,67.42,67.44,67.39,67.44,8799.0,65.7087,65.7282,65.6795,65.7282,8799.0
2018-11-26 15:00:00,67.45,67.48,67.39,67.43,9111.0,65.738,65.7672,65.6795,65.7185,9111.0
2018-11-26 15:05:00,67.41,67.42,67.35,67.37,9156.0,65.699,65.7087,65.6405,65.66,9156.0
2018-11-26 15:10:00,67.38,67.45,67.33,67.44,11574.0,65.6698,65.738,65.621,65.7282,11574.0
2018-11-26 15:15:00,67.43,67.43,67.34,67.34,8921.0,65.7185,65.7185,65.6308,65.6308,8921.0
2018-11-26 15:20:00,67.35,67.39,67.34,67.36,10123.0,65.6405,65.6795,65.6308,65.6503,10123.0
2018-11-26 15:25:00,67.37,67.41,67.35,67.35,10487.0,65.66,65.699,65.6405,65.6405,10487.0
2018-11-26 15:30:00,67.36,67.46,67.36,67.43,13935.0,65.6503,65.7477,65.6503,65.7185,13935.0
2018-11-26 15:35:00,67.45,67.47,67.37,67.41,18610.0,65.738,65.7575,65.66,65.699,18610.0
2018-11-26 15:40:00,67.41,67.42,67.34,67.35,20581.0,65.699,65.7087,65.6308,65.6405,20581.0
2018-11-26 15:45:00,67.36,67.4,67.29,67.3,23371.0,65.6503,65.6892,65.582,65.5918,23371.0
2018-11-26 15:50:00,67.29,67.39,67.28,67.28,51903.0,65.582,65.6795,65.5723,65.5723,51903.0
2018-11-26 15:55:00,67.29,67.39,67.29,67.34,170216.0,65.582,65.6795,65.582,65.6308,170216.0
2018-11-27 09:30:00,67.12,67.34,66.98,67.02,90122.0,65.4163,65.6308,65.2799,65.3189,90122.0
2018-11-27 09:35:00,67.0,67.13,66.82,66.91,31356.0,65.2994,65.4261,65.124,65.2117,31356.0
2018-11-27 09:40:00,66.92,67.02,66.89,66.94,35611.0,65.2214,65.3189,65.1922,65.2409,35611.0
2018-11-27 09:45:00,66.96,67.27,66.93,67.19,71285.0,65.2604,65.5625,65.2312,65.4846,71285.0
2018-11-27 09:50:00,67.19,67.27,67.0,67.2,42699.0,65.4846,65.5625,65.2994,65.4943,42699.0
2018-11-27 09:55:00,67.22,67.25,67.04,67.05,16899.0,65.5138,65.543,65.3384,65.3481,16899.0
2018-11-27 10:00:00,67.06,67.19,67.03,67.14,57224.0,65.3579,65.4846,65.3286,65.4358,57224.0
2018-11-27 10:05:00,67.15,67.28,67.12,67.25,42432.0,65.4456,65.5723,65.4163,65.543,42432.0
2018-11-27 10:10:00,67.25,67.52,67.23,67.5,27395.0,65.543,65.8062,65.5236,65.7867,27395.0
2018-11-27 10:15:00,67.52,67.57,67.37,67.41,28953.0,65.8062,65.8549,65.66,65.699,28953.0
2018-11-27 10:20:00,67.41,67.44,67.3,67.38,17754.0,65.699,65.7282,65.5918,65.6698,17754.0
2018-11-27 10:25:00,67.38,67.49,67.36,67.48,21656.0,65.6698,65.777,65.6503,65.7672,21656.0
2018-11-27 10:30:00,67.5,67.59,67.5,67.58,62800.0,65.7867,65.8744,65.7867,65.8647,62800.0
2018-11-27 10:35:00,67.6,67.61,67.44,67.55,24312.0,65.8842,65.8939,65.7282,65.8354,24312.0
2018-11-27 10:40:00,67.57,67.62,67.46,67.58,17221.0,65.8549,65.9037,65.7477,65.8647,17221.0
2018-11-27 10:45:00,67.6,67.69,67.58,67.67,9900.0,65.8842,65.9719,65.8647,65.9524,9900.0
2018-11-27 10:50:00,67.67,67.8,67.66,67.76,18081.0,65.9524,66.0791,65.9426,66.0401,18081.0
2018-11-27 10:55:00,67.78,67.84,67.7,67.7,17598.0,66.0596,66.1181,65.9816,65.9816,17598.0
2018-11-27 11:00:00,67.7,67.86,67.69,67.84,16423.0,65.9816,66.1376,65.9719,66.1181,16423.0
2018-11-27 11:05:00,67.84,68.0,67.8,67.98,58448.0,66.1181,66.274,66.0791,66.2545,58448.0
2018-11-27 11:10:00,67.98,67.98,67.88,67.89,15431.0,66.2545,66.2545,66.1571,66.1668,15431.0
2018-11-27 11:15:00,67.91,67.91,67.71,67.75,21894.0,66.1863,66.1863,65.9914,66.0304,21894.0
2018-11-27 11:20:00,67.75,67.76,67.57,67.59,21307.0,66.0304,66.0401,65.8549,65.8744,21307.0
2018-11-27 11:25:00,67.6,67.7,67.6,67.68,16524.0,65.8842,65.9816,65.8842,65.9621,16524.0
2018-11-27 11:30:00,67.66,67.68,67.5,67.5,13558.0,65.9426,65.9621,65.7867,65.7867,13558.0
2018-11-27 11:35:00,67.48,67.54,67.43,67.54,19797.0,65.7672,65.8257,65.7185,65.8257,19797.0
2018-11-27 11:40:00,67.55,67.56,67.39,67.4,10100.0,65.8354,65.8452,65.6795,65.6892,10100.0
2018-11-27 11:45:00,67.4,67.41,67.33,67.38,18600.0,65.6892,65.699,65.621,65.6698,18600.0
2018-11-27 11:50:00,67.38,67.49,67.38,67.48,10912.0,65.6698,65.777,65.6698,65.7672,10912.0
2018-11-27 11:55:00,67.49,67.54,67.43,67.46,16408.0,65.777,65.8257,65.7185,65.7477,16408.0
2018-11-27 12:00:00,67.47,67.47,67.34,67.34,9711.0,65.7575,65.7575,65.6308,65.6308,9711.0
2018-11-27 12:05:00,67.34,67.39,67.34,67.36,16086.0,65.6308,65.6795,65.6308,65.6503,16086.0
2018-11-27 12:10:00,67.37,67.38,67.3,67.34,9158.0,65.66,65.6698,65.5918,65.6308,9158.0
2018-11-27 12:15:00,67.34,67.34,67.17,67.18,25250.0,65.6308,65.6308,65.4651,65.4748,25250.0
2018-11-27 12:20:00,67.18,67.29,67.17,67.25,20944.0,65.4748,65.582,65.4651,65.543,20944.0
2018-11-27 12:25:00,67.23,67.23,67.03,67.07,34565.0,65.5236,65.5236,65.3286,65.3676,34565.0
2018-11-27 12:30:00,67.07,67.17,67.06,67.09,38461.0,65.3676,65.4651,65.3579,65.3871,38461.0
2018-11-27 12:35:00,67.1,67.24,67.08,67.23,15040.0,65.3969,65.5333,65.3774,65.5236,15040.0
2018-11-27 12:40:00,67.26,67.31,67.25,67.25,6117.0,65.5528,65.6015,65.543,65.543,6117.0
2018-11-27 12:45:00,67.27,67.28,67.11,67.12,9631.0,65.5625,65.5723,65.4066,65.4163,9631.0
2018-11-27 12:50:00,67.1,67.1,67.03,67.07,11677.0,65.3969,65.3969,65.3286,65.3676,11677.0
2018-11-27 12:55:00,67.09,67.18,67.09,67.17,17520.0,65.3871,65.4748,65.3871,65.4651,17520.0
2018-11-27 13:00:00,67.18,67.25,67.17,67.22,12105.0,65.4748,65.543,65.4651,65.5138,12105.0
2018-11-27 13:05:00,67.22,67.25,67.22,67.23,8874.0,65.5138,65.543,65.5138,65.5236,8874.0
2018-11-27 13:10:00,67.24,67.3,67.18,67.27,14578.0,65.5333,65.5918,65.4748,65.5625,14578.0
2018-11-27 13:15:00,67.29,67.4,67.17,67.3,37562.0,65.582,65.6892,65.4651,65.5918,37562.0
2018-11-27 13:20:00,67.31,67.31,67.21,67.27,10999.0,65.6015,65.6015,65.5041,65.5625,10999.0
2018-11-27 13:25:00,67.28,67.37,67.27,67.37,8745.0,65.5723,65.66,65.5625,65.66,8745.0
2018-11-27 13:30:00,67.38,67.39,67.32,67.36,10100.0,65.6698,65.6795,65.6113,65.6503,10100.0
2018-11-27 13:35:00,67.36,67.39,67.31,67.37,14756.0,65.6503,65.6795,65.6015,65.66,14756.0
2018-11-27 13:40:00,67.37,67.49,67.35,67.47,10993.0,65.66,65.777,65.6405,65.7575,10993.0
2018-11-27 13:45:00,67.47,67.47,67.38,67.42,8116.0,65.7575,65.7575,65.6698,65.7087,8116.0
2018-11-27 13:50:00,67.42,67.43,67.35,67.38,9898.0,65.7087,65.7185,65.6405,65.6698,9898.0
2018-11-27 13:55:00,67.36,67.46,67.34,67.46,7000.0,65.6503,65.7477,65.6308,65.7477,7000.0
2018-11-27 14:00:00,67.47,67.5,67.45,67.5,11082.0,65.7575,65.7867,65.738,65.7867,11082.0
2018-11-27 14:05:00,67.5,67.56,67.46,67.54,22310.0,65.7867,65.8452,65.7477,65.8257,22310.0
2018-11-27 14:10:00,67.55,67.59,67.51,67.57,10648.0,65.8354,65.8744,65.7965,65.8549,10648.0
2018-11-27 14:15:00,67.57,67.57,67.48,67.5,35001.0,65.8549,65.8549,65.7672,65.7867,35001.0
2018-11-27 14:20:00,67.51,67.56,67.5,67.56,12780.0,65.7965,65.8452,65.7867,65.8452,12780.0
2018-11-27 14:25:00,67.57,67.57,67.47,67.5,15787.0,65.8549,65.8549,65.7575,65.7867,15787.0
2018-11-27 14:30:00,67.5,67.51,67.43,67.48,22138.0,65.7867,65.7965,65.7185,65.7672,22138.0
2018-11-27 14:35:00,67.48,67.5,67.39,67.39,10162.0,65.7672,65.7867,65.6795,65.6795,10162.0
2018-11-27 14:40:00,67.39,67.41,67.36,67.38,14028.0,65.6795,65.699,65.6503,65.6698,14028.0
2018-11-27 14:45:00,67.4,67.41,67.37,67.37,8529.0,65.6892,65.699,65.66,65.66,8529.0
2018-11-27 14:50:00,67.37,67.41,67.29,67.3,18731.0,65.66,65.699,65.582,65.5918,18731.0
2018-11-27 14:55:00,67.31,67.4,67.31,67.39,10614.0,65.6015,65.6892,65.6015,65.6795,10614.0
2018-11-27 15:00:00,67.38,67.4,67.34,67.4,13200.0,65.6698,65.6892,65.6308,65.6892,13200.0
2018-11-27 15:05:00,67.39,67.4,67.28,67.28,8876.0,65.6795,65.6892,65.5723,65.5723,8876.0
2018-11-27 15:10:00,67.3,67.32,67.27,67.31,10713.0,65.5918,65.6113,65.5625,65.6015,10713.0
2018-11-27 15:15:00,67.32,67.32,67.25,67.25,11108.0,65.6113,65.6113,65.543,65.543,11108.0
2018-11-27 15:20:00,67.26,67.29,67.24,67.27,12639.0,65.5528,65.582,65.5333,65.5625,12639.0
2018-11-27 15:25:00,67.27,67.34,67.27,67.33,18460.0,65.5625,65.6308,65.5625,65.621,18460.0
2018-11-27 15:30:00,67.33,67.36,67.31,67.36,21985.0,65.621,65.6503,65.6015,65.6503,21985.0
2018-11-27 15:35:00,67.36,67.42,67.35,67.39,11818.0,65.6503,65.7087,65.6405,65.6795,11818.0
2018-11-27 15:40:00,67.39,67.4,67.32,67.36,31653.0,65.6795,65.6892,65.6113,65.6503,31653.0
2018-11-27 15:45:00,67.36,67.39,67.31,67.35,36338.0,65.6503,65.6795,65.6015,65.6405,36338.0
2018-11-27 15:50:00,67.36,67.37,67.23,67.25,51667.0,65.6503,65.66,65.5236,65.543,51667.0
2018-11-27 15:55:00,67.25,67.38,67.24,67.36,123361.0,65.543,65.6698,65.5333,65.6503,123361.0
2018-11-28 09:30:00,67.63,67.88,67.58,67.69,85989.0,65.9134,66.1571,65.8647,65.9719,85989.0
2018-11-28 09:35:00,67.77,67.77,67.52,67.66,24096.0,66.0499,66.0499,65.8062,65.9426,24096.0
2018-11-28 09:40:00,67.65,67.71,67.45,67.5,30505.0,65.9329,65.9914,65.738,65.7867,30505.0
2018-11-28 09:45:00,67.54,67.78,67.49,67.73,57398.0,65.8257,66.0596,65.777,66.0109,57398.0
2018-11-28 09:50:00,67.71,67.76,67.46,67.51,11100.0,65.9914,66.0401,65.7477,65.7965,11100.0
2018-11-28 09:55:00,67.53,67.6,67.39,67.6,27490.0,65.8159,65.8842,65.6795,65.8842,27490.0
2018-11-28 10:00:00,67.6,67.71,67.58,67.63,36777.0,65.8842,65.9914,65.8647,65.9134,36777.0
2018-11-28 10:05:00,67.65,67.72,67.63,67.71,10401.0,65.9329,66.0011,65.9134,65.9914,10401.0
2018-11-28 10:10:00,67.7,67.72,67.62,67.65,19248.0,65.9816,66.0011,65.9037,65.9329,19248.0
2018-11-28 10:15:00,67.64,67.7,67.57,67.6,15957.0,65.9232,65.9816,65.8549,65.8842,15957.0
2018-11-28 10:20:00,67.58,67.7,67.58,67.68,27833.0,65.8647,65.9816,65.8647,65.9621,27833.0
2018-11-28 10:25:00,67.66,67.81,67.66,67.79,24772.0,65.9426,66.0888,65.9426,66.0693,24772.0
2018-11-28 10:30:00,67.78,67.79,67.69,67.77,34103.0,66.0596,66.0693,65.9719,66.0499,34103.0
2018-11-28 10:35:00,67.76,67.83,67.74,67.78,16153.0,66.0401,66.1083,66.0206,66.0596,16153.0
2018-11-28 10:40:00,67.75,67.8,67.73,67.78,13929.0,66.0304,66.0791,66.0109,66.0596,13929.0
2018-11-28 10:45:00,67.78,67.81,67.72,67.74,14350.0,66.0596,66.0888,66.0011,66.0206,14350.0
2018-11-28 10:50:00,67.73,67.78,67.72,67.74,17920.0,66.0109,66.0596,66.0011,66.0206,17920.0
2018-11-28 10:55:00,67.73,67.83,67.7,67.81,12499.0,66.0109,66.1083,65.9816,66.0888,12499.0
2018-11-28 11:00:00,67.8,67.95,67.8,67.95,15032.0,66.0791,66.2253,66.0791,66.2253,15032.0
2018-11-28 11:05:00,67.95,68.07,67.93,68.02,14688.0,66.2253,66.3422,66.2058,66.2935,14688.0
2018-11-28 11:10:00,68.01,68.13,67.96,68.07,17493.0,66.2838,66.4007,66.235,66.3422,17493.0
2018-11-28 11:15:00,68.08,68.08,67.93,67.95,11296.0,66.352,66.352,66.2058,66.2253,11296.0
2018-11-28 11:20:00,67.94,67.97,67.92,67.97,9724.0,66.2155,66.2448,66.196,66.2448,9724.0
2018-11-28 11:25:00,67.96,68.0,67.92,67.92,36053.0,66.235,66.274,66.196,66.196,36053.0
2018-11-28 11:30:00,67.91,67.94,67.84,67.89,19426.0,66.1863,66.2155,66.1181,66.1668,19426.0
2018-11-28 11:35:00,67.9,67.9,67.74,67.77,20543.0,66.1766,66.1766,66.0206,66.0499,20543.0
2018-11-28 11:40:00,67.75,67.77,67.71,67.75,17958.0,66.0304,66.0499,65.9914,66.0304,17958.0
2018-11-28 11:45:00,67.75,67.76,67.54,67.58,79682.0,66.0304,66.0401,65.8257,65.8647,79682.0
2018-11-28 11:50:00,67.59,67.71,67.56,67.61,24300.0,65.8744,65.9914,65.8452,65.8939,24300.0
2018-11-28 11:55:00,67.61,67.65,67.52,67.59,42709.0,65.8939,65.9329,65.8062,65.8744,42709.0
2018-11-28 12:00:00,67.62,68.17,67.61,68.15,88782.0,65.9037,66.4397,65.8939,66.4202,88782.0
2018-11-28 12:05:00,68.18,68.57,68.18,68.53,22029.0,66.4494,66.8295,66.4494,66.7906,22029.0
2018-11-28 12:10:00,68.52,68.52,68.3,68.36,19836.0,66.7808,66.7808,66.5664,66.6249,19836.0
2018-11-28 12:15:00,68.35,68.39,68.26,68.33,13812.0,66.6151,66.6541,66.5274,66.5956,13812.0
2018-11-28 12:20:00,68.31,68.39,68.29,68.31,15083.0,66.5761,66.6541,66.5567,66.5761,15083.0
2018-11-28 12:25:00,68.31,68.48,68.27,68.36,23748.0,66.5761,66.7418,66.5372,66.6249,23748.0
2018-11-28 12:30:00,68.36,68.39,68.21,68.27,21578.0,66.6249,66.6541,66.4787,66.5372,21578.0
2018-11-28 12:35:00,68.27,68.33,68.23,68.33,11903.0,66.5372,66.5956,66.4982,66.5956,11903.0
2018-11-28 12:40:00,68.33,68.36,68.23,68.31,14370.0,66.5956,66.6249,66.4982,66.5761,14370.0
2018-11-28 12:45:00,68.32,68.36,68.26,68.31,18134.0,66.5859,66.6249,66.5274,66.5761,18134.0
2018-11-28 12:50:00,68.32,68.35,68.29,68.33,13971.0,66.5859,66.6151,66.5567,66.5956,13971.0
2018-11-28 12:55:00,68.32,68.36,68.2,68.27,16627.0,66.5859,66.6249,66.4689,66.5372,16627.0
2018-11-28 13:00:00,68.25,68.26,68.01,68.06,283928.0,66.5177,66.5274,66.2838,66.3325,283928.0
2018-11-28 13:05:00,68.03,68.15,68.03,68.09,9505.0,66.3033,66.4202,66.3033,66.3617,9505.0
2018-11-28 13:10:00,68.1,68.13,68.04,68.12,11728.0,66.3715,66.4007,66.313,66.391,11728.0
2018-11-28 13:15:00,68.13,68.23,68.12,68.21,17937.0,66.4007,66.4982,66.391,66.4787,17937.0
2018-11-28 13:20:00,68.2,68.2,68.08,68.1,14696.0,66.4689,66.4689,66.352,66.3715,14696.0
2018-11-28 13:25:00,68.09,68.18,68.09,68.15,14400.0,66.3617,66.4494,66.3617,66.4202,14400.0
2018-11-28 13:30:00,68.16,68.24,68.12,68.22,19226.0,66.43,66.5079,66.391,66.4884,19226.0
2018-11-28 13:35:00,68.24,68.37,68.23,68.36,18919.0,66.5079,66.6346,66.4982,66.6249,18919.0
2018-11-28 13:40:00,68.36,68.42,68.33,68.35,13915.0,66.6249,66.6834,66.5956,66.6151,13915.0
2018-11-28 13:45:00,68.34,68.47,68.34,68.35,37600.0,66.6054,66.7321,66.6054,66.6151,37600.0
2018-11-28 13:50:00,68.36,68.43,68.34,68.4,21009.0,66.6249,66.6931,66.6054,66.6639,21009.0
2018-11-28 13:55:00,68.4,68.46,68.4,68.43,10242.0,66.6639,66.7223,66.6639,66.6931,10242.0
2018-11-28 14:00:00,68.43,68.45,68.35,68.38,20909.0,66.6931,66.7126,66.6151,66.6444,20909.0
2018-11-28 14:05:00,68.38,68.43,68.32,68.37,15166.0,66.6444,66.6931,66.5859,66.6346,15166.0
2018-11-28 14:10:00,68.36,68.48,68.36,68.47,14010.0,66.6249,66.7418,66.6249,66.7321,14010.0
2018-11-28 14:15:00,68.47,68.51,68.4,68.45,31066.0,66.7321,66.7711,66.6639,66.7126,31066.0
2018-11-28 14:20:00,68.44,68.49,68.4,68.47,12865.0,66.7028,66.7516,66.6639,66.7321,12865.0
2018-11-28 14:25:00,68.44,68.48,68.43,68.44,12173.0,66.7028,66.7418,66.6931,66.7028,12173.0
2018-11-28 14:30:00,68.44,68.47,68.35,68.39,14591.0,66.7028,66.7321,66.6151,66.6541,14591.0
2018-11-28 14:35:00,68.39,68.4,68.31,68.31,13383.0,66.6541,66.6639,66.5761,66.5761,13383.0
2018-11-28 14:40:00,68.31,68.44,68.31,68.39,23462.0,66.5761,66.7028,66.5761,66.6541,23462.0
2018-11-28 14:45:00,68.4,68.43,68.27,68.38,29519.0,66.6639,66.6931,66.5372,66.6444,29519.0
2018-11-28 14:50:00,68.39,68.39,68.33,68.35,12478.0,66.6541,66.6541,66.5956,66.6151,12478.0
2018-11-28 14:55:00,68.34,68.35,68.26,68.26,13102.0,66.6054,66.6151,66.5274,66.5274,13102.0
2018-11-28 15:00:00,68.26,68.35,68.25,68.34,22925.0,66.5274,66.6151,66.5177,66.6054,22925.0
2018-11-28 15:05:00,68.34,68.38,68.32,68.35,15072.0,66.6054,66.6444,66.5859,66.6151,15072.0
2018-11-28 15:10:00,68.35,68.43,68.33,68.42,16662.0,66.6151,66.6931,66.5956,66.6834,16662.0
2018-11-28 15:15:00,68.42,68.43,68.38,68.41,92279.0,66.6834,66.6931,66.6444,66.6736,92279.0
2018-11-28 15:20:00,68.42,68.65,68.42,68.57,20216.0,66.6834,66.9075,66.6834,66.8295,20216.0
2018-11-28 15:25:00,68.58,68.75,68.57,68.73,32637.0,66.8393,67.005,66.8295,66.9855,32637.0
2018-11-28 15:30:00,68.72,68.79,68.67,68.76,44427.0,66.9757,67.044,66.927,67.0147,44427.0
2018-11-28 15:35:00,68.76,68.83,68.75,68.77,61571.0,67.0147,67.0829,67.005,67.0245,61571.0
2018-11-28 15:40:00,68.77,68.79,68.73,68.74,36775.0,67.0245,67.044,66.9855,66.9952,36775.0
2018-11-28 15:45:00,68.74,68.86,68.74,68.84,46921.0,66.9952,67.1122,66.9952,67.0927,46921.0
2018-11-28 15:50:00,68.85,68.86,68.73,68.77,60692.0,67.1024,67.1122,66.9855,67.0245,60692.0
2018-11-28 15:55:00,68.76,68.81,68.71,68.74,153433.0,67.0147,67.0635,66.966,66.9952,153433.0
2018-11-29 09:30:00,68.28,68.63,68.15,68.35,27936.0,66.5469,66.888,66.4202,66.6151,27936.0
2018-11-29 09:35:00,68.44,68.66,68.44,68.54,8978.0,66.7028,66.9173,66.7028,66.8003,8978.0
2018-11-29 09:40:00,68.51,68.57,68.41,68.42,18429.0,66.7711,66.8295,66.6736,66.6834,18429.0
2018-11-29 09:45:00,68.44,68.51,68.39,68.4,12635.0,66.7028,66.7711,66.6541,66.6639,12635.0
2018-11-29 09:50:00,68.41,68.55,68.4,68.54,23390.0,66.6736,66.8101,66.6639,66.8003,23390.0
2018-11-29 09:55:00,68.55,68.63,68.41,68.57,20060.0,66.8101,66.888,66.6736,66.8295,20060.0
2018-11-29 10:00:00,68.51,68.53,68.29,68.42,15490.0,66.7711,66.7906,66.5567,66.6834,15490.0
2018-11-29 10:05:00,68.43,68.51,68.38,68.5,11520.0,66.6931,66.7711,66.6444,66.7613,11520.0
2018-11-29 10:10:00,68.51,68.64,68.41,68.6,22446.0,66.7711,66.8978,66.6736,66.8588,22446.0
2018-11-29 10:15:00,68.57,68.6,68.48,68.51,18097.0,66.8295,66.8588,66.7418,66.7711,18097.0
2018-11-29 10:20:00,68.51,68.55,68.49,68.52,10440.0,66.7711,66.8101,66.7516,66.7808,10440.0
2018-11-29 10:25:00,68.53,68.54,68.42,68.49,19608.0,66.7906,66.8003,66.6834,66.7516,19608.0
2018-11-29 10:30:00,68.48,68.74,68.46,68.67,23655.0,66.7418,66.9952,66.7223,66.927,23655.0
2018-11-29 10:35:00,68.65,68.74,68.55,68.55,81121.0,66.9075,66.9952,66.8101,66.8101,81121.0
2018-11-29 10:40:00,68.55,68.56,68.23,68.32,47185.0,66.8101,66.8198,66.4982,66.5859,47185.0
2018-11-29 10:45:00,68.31,68.49,68.24,68.37,45723.0,66.5761,66.7516,66.5079,66.6346,45723.0
2018-11-29 10:50:00,68.37,68.42,68.29,68.36,33086.0,66.6346,66.6834,66.5567,66.6249,33086.0
2018-11-29 10:55:00,68.36,68.39,68.32,68.36,13968.0,66.6249,66.6541,66.5859,66.6249,13968.0
2018-11-29 11:00:00,68.36,68.37,68.2,68.24,14344.0,66.6249,66.6346,66.4689,66.5079,14344.0
2018-11-29 11:05:00,68.25,68.3,68.16,68.18,29217.0,66.5177,66.5664,66.43,66.4494,29217.0
2018-11-29 11:10:00,68.18,68.2,68.04,68.12,16350.0,66.4494,66.4689,66.313,66.391,16350.0
2018-11-29 11:15:00,68.11,68.19,68.07,68.1,25188.0,66.3812,66.4592,66.3422,66.3715,25188.0
2018-11-29 11:20:00,68.1,68.13,67.96,68.06,73878.0,66.3715,66.4007,66.235,66.3325,73878.0
2018-11-29 11:25:00,68.06,68.3,68.01,68.27,31230.0,66.3325,66.5664,66.2838,66.5372,31230.0
2018-11-29 11:30:00,68.27,68.27,68.12,68.12,13323.0,66.5372,66.5372,66.391,66.391,13323.0
2018-11-29 11:35:00,68.15,68.16,68.07,68.13,11700.0,66.4202,66.43,66.3422,66.4007,11700.0
2018-11-29 11:40:00,68.15,68.15,68.1,68.11,8194.0,66.4202,66.4202,66.3715,66.3812,8194.0
2018-11-29 11:45:00,68.12,68.12,68.05,68.08,14603.0,66.391,66.391,66.3227,66.352,14603.0
2018-11-29 11:50:00,68.09,68.23,68.04,68.21,15684.0,66.3617,66.4982,66.313,66.4787,15684.0
2018-11-29 11:55:00,68.2,68.3,68.14,68.27,14021.0,66.4689,66.5664,66.4105,66.5372,14021.0
2018-11-29 12:00:00,68.25,68.26,68.21,68.26,10700.0,66.5177,66.5274,66.4787,66.5274,10700.0
2018-11-29 12:05:00,68.27,68.28,68.19,68.23,8195.0,66.5372,66.5469,66.4592,66.4982,8195.0
2018-11-29 12:10:00,68.22,68.25,68.19,68.2,4900.0,66.4884,66.5177,66.4592,66.4689,4900.0
2018-11-29 12:15:00,68.19,68.23,68.14,68.15,20460.0,66.4592,66.4982,66.4105,66.4202,20460.0
2018-11-29 12:20:00,68.15,68.15,68.09,68.15,16068.0,66.4202,66.4202,66.3617,66.4202,16068.0
2018-11-29 12:25:00,68.14,68.26,68.13,68.25,11974.0,66.4105,66.5274,66.4007,66.5177,11974.0
2018-11-29 12:30:00,68.26,68.39,68.25,68.35,14218.0,66.5274,66.6541,66.5177,66.6151,14218.0
2018-11-29 12:35:00,68.35,68.38,68.33,68.38,9220.0,66.6151,66.6444,66.5956,66.6444,9220.0
2018-11-29 12:40:00,68.38,68.5,68.38,68.48,8364.0,66.6444,66.7613,66.6444,66.7418,8364.0
2018-11-29 12:45:00,68.47,68.51,68.41,68.45,11111.0,66.7321,66.7711,66.6736,66.7126,11111.0
2018-11-29 12:50:00,68.43,68.55,68.43,68.52,21108.0,66.6931,66.8101,66.6931,66.7808,21108.0
2018-11-29 12:55:00,68.52,68.63,68.52,68.63,11425.0,66.7808,66.888,66.7808,66.888,11425.0
2018-11-29 13:00:00,68.63,68.74,68.62,68.73,13170.0,66.888,66.9952,66.8783,66.9855,13170.0
2018-11-29 13:05:00,68.72,68.73,68.63,68.7,13677.0,66.9757,66.9855,66.888,66.9562,13677.0
2018-11-29 13:10:00,68.7,68.71,68.61,68.61,8681.0,66.9562,66.966,66.8685,66.8685,8681.0
2018-11-29 13:15:00,68.6,68.63,68.58,68.63,12840.0,66.8588,66.888,66.8393,66.888,12840.0
2018-11-29 13:20:00,68.64,68.66,68.59,68.59,9463.0,66.8978,66.9173,66.849,66.849,9463.0
2018-11-29 13:25:00,68.61,68.61,68.57,68.58,6400.0,66.8685,66.8685,66.8295,66.8393,6400.0
2018-11-29 13:30:00,68.57,68.6,68.56,68.59,6957.0,66.8295,66.8588,66.8198,66.849,6957.0
2018-11-29 13:35:00,68.58,68.58,68.49,68.5,6520.0,66.8393,66.8393,66.7516,66.7613,6520.0
2018-11-29 13:40:00,68.5,68.53,68.48,68.52,5063.0,66.7613,66.7906,66.7418,66.7808,5063.0
2018-11-29 13:45:00,68.51,68.66,68.5,68.65,12225.0,66.7711,66.9173,66.7613,66.9075,12225.0
2018-11-29 13:50:00,68.65,68.66,68.61,68.64,16706.0,66.9075,66.9173,66.8685,66.8978,16706.0
2018-11-29 13:55:00,68.63,68.63,68.53,68.56,8100.0,66.888,66.888,66.7906,66.8198,8100.0
2018-11-29 14:00:00,68.58,68.67,68.53,68.62,12611.0,66.8393,66.927,66.7906,66.8783,12611.0
2018-11-29 14:05:00,68.61,68.62,68.57,68.59,9100.0,66.8685,66.8783,66.8295,66.849,9100.0
2018-11-29 14:10:00,68.58,68.79,68.58,68.78,17856.0,66.8393,67.044,66.8393,67.0342,17856.0
2018-11-29 14:15:00,68.78,68.78,68.68,68.77,17933.0,67.0342,67.0342,66.9368,67.0245,17933.0
2018-11-29 14:20:00,68.75,68.76,68.69,68.74,16598.0,67.005,67.0147,66.9465,66.9952,16598.0
2018-11-29 14:25:00,68.74,68.8,68.72,68.78,13385.0,66.9952,67.0537,66.9757,67.0342,13385.0
2018-11-29 14:30:00,68.77,68.79,68.73,68.76,10946.0,67.0245,67.044,66.9855,67.0147,10946.0
2018-11-29 14:35:00,68.76,68.76,68.67,68.67,15814.0,67.0147,67.0147,66.927,66.927,15814.0
2018-11-29 14:40:00,68.66,68.72,68.65,68.68,15293.0,66.9173,66.9757,66.9075,66.9368,15293.0
2018-11-29 14:45:00,68.68,68.68,68.63,68.67,12615.0,66.9368,66.9368,66.888,66.927,12615.0
2018-11-29 14:50:00,68.66,68.74,68.66,68.67,14099.0,66.9173,66.9952,66.9173,66.927,14099.0
2018-11-29 14:55:00,68.66,68.7,68.65,68.68,369716.0,66.9173,66.9562,66.9075,66.9368,369716.0
2018-11-29 15:00:00,68.68,68.76,68.65,68.72,25249.0,66.9368,67.0147,66.9075,66.9757,25249.0
2018-11-29 15:05:00,68.75,68.8,68.72,68.8,15974.0,67.005,67.0537,66.9757,67.0537,15974.0
2018-11-29 15:10:00,68.8,68.82,68.76,68.77,26825.0,67.0537,67.0732,67.0147,67.0245,26825.0
2018-11-29 15:15:00,68.78,68.82,68.73,68.73,48119.0,67.0342,67.0732,66.9855,66.9855,48119.0
2018-11-29 15:20:00,68.73,68.77,68.71,68.74,45362.0,66.9855,67.0245,66.966,66.9952,45362.0
2018-11-29 15:25:00,68.75,68.81,68.7,68.73,59209.0,67.005,67.0635,66.9562,66.9855,59209.0
2018-11-29 15:30:00,68.75,68.8,68.72,68.77,61691.0,67.005,67.0537,66.9757,67.0245,61691.0
2018-11-29 15:35:00,68.77,68.82,68.74,68.79,66059.0,67.0245,67.0732,66.9952,67.044,66059.0
2018-11-29 15:40:00,68.79,68.81,68.7,68.76,85319.0,67.044,67.0635,66.9562,67.0147,85319.0
2018-11-29 15:45:00,68.75,68.77,68.7,68.71,85704.0,67.005,67.0245,66.9562,66.966,85704.0
2018-11-29 15:50:00,68.72,68.74,68.68,68.71,112019.0,66.9757,66.9952,66.9368,66.966,112019.0
2018-11-29 15:55:00,68.7,68.71,68.54,68.54,210178.0,66.9562,66.966,66.8003,66.8003,210178.0
2018-11-30 09:30:00,68.76,69.09,68.55,68.84,38081.0,67.0147,67.3363,66.8101,67.0927,38081.0
2018-11-30 09:35:00,68.8,68.81,68.52,68.68,18188.0,67.0537,67.0635,66.7808,66.9368,18188.0
2018-11-30 09:40:00,68.64,68.7,68.48,68.58,26251.0,66.8978,66.9562,66.7418,66.8393,26251.0
2018-11-30 09:45:00,68.61,68.78,68.52,68.67,175232.0,66.8685,67.0342,66.7808,66.927,175232.0
2018-11-30 09:50:00,68.65,68.73,68.6,68.69,116632.0,66.9075,66.9855,66.8588,66.9465,116632.0
2018-11-30 09:55:00,68.69,68.83,68.64,68.74,121617.0,66.9465,67.0829,66.8978,66.9952,121617.0
2018-11-30 10:00:00,68.73,68.84,68.73,68.84,32069.0,66.9855,67.0927,66.9855,67.0927,32069.0
2018-11-30 10:05:00,68.82,68.82,68.73,68.8,41663.0,67.0732,67.0732,66.9855,67.0537,41663.0
2018-11-30 10:10:00,68.77,68.82,68.74,68.75,19534.0,67.0245,67.0732,66.9952,67.005,19534.0
2018-11-30 10:15:00,68.75,68.78,68.72,68.74,27043.0,67.005,67.0342,66.9757,66.9952,27043.0
2018-11-30 10:20:00,68.74,68.75,68.65,68.65,94040.0,66.9952,67.005,66.9075,66.9075,94040.0
2018-11-30 10:25:00,68.64,68.74,68.63,68.66,20131.0,66.8978,66.9952,66.888,66.9173,20131.0
2018-11-30 10:30:00,68.65,68.72,68.64,68.72,25019.0,66.9075,66.9757,66.8978,66.9757,25019.0
2018-11-30 10:35:00,68.71,68.73,68.66,68.72,21035.0,66.966,66.9855,66.9173,66.9757,21035.0
2018-11-30 10:40:00,68.72,68.8,68.71,68.76,22630.0,66.9757,67.0537,66.966,67.0147,22630.0
2018-11-30 10:45:00,68.76,68.76,68.67,68.73,279372.0,67.0147,67.0147,66.927,66.9855,279372.0
2018-11-30 10:50:00,68.72,68.84,68.72,68.79,18483.0,66.9757,67.0927,66.9757,67.044,18483.0
2018-11-30 10:55:00,68.77,68.77,68.69,68.71,12203.0,67.0245,67.0245,66.9465,66.966,12203.0
2018-11-30 11:00:00,68.71,68.73,68.64,68.66,138278.0,66.966,66.9855,66.8978,66.9173,138278.0
2018-11-30 11:05:00,68.65,68.66,68.57,68.6,14500.0,66.9075,66.9173,66.8295,66.8588,14500.0
2018-11-30 11:10:00,68.59,68.59,68.42,68.45,15669.0,66.849,66.849,66.6834,66.7126,15669.0
2018-11-30 11:15:00,68.45,68.46,68.38,68.38,9497.0,66.7126,66.7223,66.6444,66.6444,9497.0
2018-11-30 11:20:00,68.37,68.42,68.33,68.39,18392.0,66.6346,66.6834,66.5956,66.6541,18392.0
2018-11-30 11:25:00,68.38,68.4,68.25,68.29,13315.0,66.6444,66.6639,66.5177,66.5567,13315.0
2018-11-30 11:30:00,68.27,68.28,68.16,68.27,21906.0,66.5372,66.5469,66.43,66.5372,21906.0
2018-11-30 11:35:00,68.27,68.27,68.18,68.2,6443.0,66.5372,66.5372,66.4494,66.4689,6443.0
2018-11-30 11:40:00,68.21,68.25,68.16,68.17,11732.0,66.4787,66.5177,66.43,66.4397,11732.0
2018-11-30 11:45:00,68.17,68.17,68.09,68.15,20152.0,66.4397,66.4397,66.3617,66.4202,20152.0
2018-11-30 11:50:00,68.14,68.21,68.11,68.13,10441.0,66.4105,66.4787,66.3812,66.4007,10441.0
2018-11-30 11:55:00,68.13,68.23,68.12,68.14,12083.0,66.4007,66.4982,66.391,66.4105,12083.0
2018-11-30 12:00:00,68.13,68.14,68.09,68.1,9689.0,66.4007,66.4105,66.3617,66.3715,9689.0
2018-11-30 12:05:00,68.09,68.17,68.09,68.17,7434.0,66.3617,66.4397,66.3617,66.4397,7434.0
2018-11-30 12:10:00,68.18,68.18,68.08,68.1,10504.0,66.4494,66.4494,66.352,66.3715,10504.0
2018-11-30 12:15:00,68.1,68.14,68.1,68.14,11166.0,66.3715,66.4105,66.3715,66.4105,11166.0
2018-11-30 12:20:00,68.14,68.17,68.12,68.12,10358.0,66.4105,66.4397,66.391,66.391,10358.0
2018-11-30 12:25:00,68.11,68.12,68.03,68.05,13836.0,66.3812,66.391,66.3033,66.3227,13836.0
2018-11-30 12:30:00,68.05,68.07,67.99,67.99,9106.0,66.3227,66.3422,66.2643,66.2643,9106.0
2018-11-30 12:35:00,68.0,68.03,68.0,68.03,6410.0,66.274,66.3033,66.274,66.3033,6410.0
2018-11-30 12:40:00,68.02,68.02,67.96,67.96,6758.0,66.2935,66.2935,66.235,66.235,6758.0
2018-11-30 12:45:00,67.96,68.1,67.96,68.09,8500.0,66.235,66.3715,66.235,66.3617,8500.0
2018-11-30 12:50:00,68.08,68.1,68.06,68.09,4115.0,66.352,66.3715,66.3325,66.3617,4115.0
2018-11-30 12:55:00,68.08,68.09,68.04,68.05,7050.0,66.352,66.3617,66.313,66.3227,7050.0
2018-11-30 13:00:00,68.04,68.05,68.02,68.03,5600.0,66.313,66.3227,66.2935,66.3033,5600.0
2018-11-30 13:05:00,68.02,68.02,67.99,67.99,4600.0,66.2935,66.2935,66.2643,66.2643,4600.0
2018-11-30 13:10:00,67.99,68.0,67.97,67.99,6225.0,66.2643,66.274,66.2448,66.2643,6225.0
2018-11-30 13:15:00,67.98,68.07,67.98,68.06,5409.0,66.2545,66.3422,66.2545,66.3325,5409.0
2018-11-30 13:20:00,68.07,68.12,68.07,68.12,3985.0,66.3422,66.391,66.3422,66.391,3985.0
2018-11-30 13:25:00,68.11,68.11,68.09,68.11,3811.0,66.3812,66.3812,66.3617,66.3812,3811.0
2018-11-30 13:30:00,68.11,68.22,68.1,68.21,20546.0,66.3812,66.4884,66.3715,66.4787,20546.0
2018-11-30 13:35:00,68.22,68.3,68.19,68.2,6879.0,66.4884,66.5664,66.4592,66.4689,6879.0
2018-11-30 13:40:00,68.22,68.22,68.18,68.21,4700.0,66.4884,66.4884,66.4494,66.4787,4700.0
2018-11-30 13:45:00,68.21,68.34,68.21,68.34,8122.0,66.4787,66.6054,66.4787,66.6054,8122.0
2018-11-30 13:50:00,68.35,68.37,68.25,68.25,13207.0,66.6151,66.6346,66.5177,66.5177,13207.0
2018-11-30 13:55:00,68.25,68.29,68.23,68.26,9903.0,66.5177,66.5567,66.4982,66.5274,9903.0
2018-11-30 14:00:00,68.26,68.35,68.25,68.33,26634.0,66.5274,66.6151,66.5177,66.5956,26634.0
2018-11-30 14:05:00,68.33,68.35,68.22,68.24,30230.0,66.5956,66.6151,66.4884,66.5079,30230.0
2018-11-30 14:10:00,68.23,68.26,68.2,68.22,7967.0,66.4982,66.5274,66.4689,66.4884,7967.0
2018-11-30 14:15:00,68.24,68.28,68.18,68.2,10947.0,66.5079,66.5469,66.4494,66.4689,10947.0
2018-11-30 14:20:00,68.2,68.24,68.17,68.17,8071.0,66.4689,66.5079,66.4397,66.4397,8071.0
2018-11-30 14:25:00,68.18,68.24,68.16,68.22,8487.0,66.4494,66.5079,66.43,66.4884,8487.0
2018-11-30 14:30:00,68.24,68.28,68.2,68.2,6763.0,66.5079,66.5469,66.4689,66.4689,6763.0
2018-11-30 14:35:00,68.19,68.23,68.19,68.22,7459.0,66.4592,66.4982,66.4592,66.4884,7459.0
2018-11-30 14:40:00,68.22,68.3,68.21,68.24,12812.0,66.4884,66.5664,66.4787,66.5079,12812.0
2018-11-30 14:45:00,68.24,68.26,68.19,68.24,13335.0,66.5079,66.5274,66.4592,66.5079,13335.0
2018-11-30 14:50:00,68.23,68.25,68.13,68.15,18590.0,66.4982,66.5177,66.4007,66.4202,18590.0
2018-11-30 14:55:00,68.15,68.2,68.12,68.17,18524.0,66.4202,66.4689,66.391,66.4397,18524.0
2018-11-30 15:00:00,68.18,68.2,68.15,68.16,7699.0,66.4494,66.4689,66.4202,66.43,7699.0
2018-11-30 15:05:00,68.16,68.23,68.15,68.23,11446.0,66.43,66.4982,66.4202,66.4982,11446.0
2018-11-30 15:10:00,68.23,68.24,68.14,68.14,19192.0,66.4982,66.5079,66.4105,66.4105,19192.0
2018-11-30 15:15:00,68.14,68.25,68.14,68.25,17689.0,66.4105,66.5177,66.4105,66.5177,17689.0
2018-11-30 15:20:00,68.24,68.31,68.22,68.24,33327.0,66.5079,66.5761,66.4884,66.5079,33327.0
2018-11-30 15:25:00,68.24,68.25,68.21,68.22,18855.0,66.5079,66.5177,66.4787,66.4884,18855.0
2018-11-30 15:30:00,68.21,68.24,68.17,68.18,24847.0,66.4787,66.5079,66.4397,66.4494,24847.0
2018-11-30 15:35:00,68.18,68.26,68.17,68.23,31442.0,66.4494,66.5274,66.4397,66.4982,31442.0
2018-11-30 15:40:00,68.23,68.28,68.23,68.27,23426.0,66.4982,66.5469,66.4982,66.5372,23426.0
2018-11-30 15:45:00,68.27,68.27,68.2,68.27,47707.0,66.5372,66.5372,66.4689,66.5372,47707.0
2018-11-30 15:50:00,68.27,68.29,68.2,68.27,51225.0,66.5372,66.5567,66.4689,66.5372,51225.0
2018-11-30 15:55:00,68.28,68.36,68.22,68.33,241142.0,66.5469,66.6249,66.4884,66.5956,241142.0
2018-12-03 09:30:00,68.38,68.9,68.38,68.47,66422.0,66.6444,67.1512,66.6444,66.7321,66422.0
2018-12-03 09:35:00,68.47,68.56,68.19,68.29,56444.0,66.7321,66.8198,66.4592,66.5567,56444.0
2018-12-03 09:40:00,68.26,68.29,67.8,67.86,30518.0,66.5274,66.5567,66.0791,66.1376,30518.0
2018-12-03 09:45:00,67.86,67.96,67.57,67.57,35830.0,66.1376,66.235,65.8549,65.8549,35830.0
2018-12-03 09:50:00,67.58,67.59,67.33,67.36,44836.0,65.8647,65.8744,65.621,65.6503,44836.0
2018-12-03 09:55:00,67.37,67.37,67.07,67.21,71819.0,65.66,65.66,65.3676,65.5041,71819.0
2018-12-03 10:00:00,67.21,67.24,66.85,66.87,93879.0,65.5041,65.5333,65.1532,65.1727,93879.0
2018-12-03 10:05:00,66.87,67.14,66.87,67.12,64997.0,65.1727,65.4358,65.1727,65.4163,64997.0
2018-12-03 10:10:00,67.12,67.28,67.0,67.16,134337.0,65.4163,65.5723,65.2994,65.4553,134337.0
2018-12-03 10:15:00,67.17,67.33,67.16,67.3,78929.0,65.4651,65.621,65.4553,65.5918,78929.0
2018-12-03 10:20:00,67.29,67.33,67.13,67.33,59313.0,65.582,65.621,65.4261,65.621,59313.0
2018-12-03 10:25:00,67.32,67.69,67.31,67.61,81282.0,65.6113,65.9719,65.6015,65.8939,81282.0
2018-12-03 10:30:00,67.61,68.01,67.6,67.96,75242.0,65.8939,66.2838,65.8842,66.235,75242.0
2018-12-03 10:35:00,67.92,67.96,67.73,67.81,49101.0,66.196,66.235,66.0109,66.0888,49101.0
2018-12-03 10:40:00,67.81,67.91,67.72,67.9,47696.0,66.0888,66.1863,66.0011,66.1766,47696.0
2018-12-03 10:45:00,67.9,67.92,67.7,67.76,29042.0,66.1766,66.196,65.9816,66.0401,29042.0
2018-12-03 10:50:00,67.75,67.78,67.51,67.57,30284.0,66.0304,66.0596,65.7965,65.8549,30284.0
2018-12-03 10:55:00,67.56,67.69,67.53,67.54,14607.0,65.8452,65.9719,65.8159,65.8257,14607.0
2018-12-03 11:00:00,67.56,67.56,67.38,67.52,36590.0,65.8452,65.8452,65.6698,65.8062,36590.0
2018-12-03 11:05:00,67.53,67.57,67.48,67.57,10718.0,65.8159,65.8549,65.7672,65.8549,10718.0
2018-12-03 11:10:00,67.58,67.59,67.53,67.54,12877.0,65.8647,65.8744,65.8159,65.8257,12877.0
2018-12-03 11:15:00,67.56,67.6,67.55,67.56,13360.0,65.8452,65.8842,65.8354,65.8452,13360.0
2018-12-03 11:20:00,67.55,67.62,67.54,67.56,10721.0,65.8354,65.9037,65.8257,65.8452,10721.0
2018-12-03 11:25:00,67.57,67.67,67.54,67.65,11411.0,65.8549,65.9524,65.8257,65.9329,11411.0
2018-12-03 11:30:00,67.66,67.7,67.63,67.67,9939.0,65.9426,65.9816,65.9134,65.9524,9939.0
2018-12-03 11:35:00,67.66,67.68,67.59,67.65,11300.0,65.9426,65.9621,65.8744,65.9329,11300.0
2018-12-03 11:40:00,67.64,67.65,67.47,67.51,13877.0,65.9232,65.9329,65.7575,65.7965,13877.0
2018-12-03 11:45:00,67.51,67.58,67.43,67.51,10982.0,65.7965,65.8647,65.7185,65.7965,10982.0
2018-12-03 11:50:00,67.52,67.54,67.47,67.52,8764.0,65.8062,65.8257,65.7575,65.8062,8764.0
2018-12-03 11:55:00,67.52,67.59,67.47,67.55,32917.0,65.8062,65.8744,65.7575,65.8354,32917.0
2018-12-03 12:00:00,67.55,67.67,67.54,67.67,24112.0,65.8354,65.9524,65.8257,65.9524,24112.0
2018-12-03 12:05:00,67.67,67.83,67.66,67.83,13884.0,65.9524,66.1083,65.9426,66.1083,13884.0
2018-12-03 12:10:00,67.85,67.85,67.65,67.67,21865.0,66.1278,66.1278,65.9329,65.9524,21865.0
2018-12-03 12:15:00,67.68,67.87,67.68,67.87,11211.0,65.9621,66.1473,65.9621,66.1473,11211.0
2018-12-03 12:20:00,67.88,67.99,67.84,67.97,6800.0,66.1571,66.2643,66.1181,66.2448,6800.0
2018-12-03 12:25:00,67.98,68.0,67.85,67.88,7700.0,66.2545,66.274,66.1278,66.1571,7700.0
2018-12-03 12:30:00,67.9,68.06,67.9,68.06,7183.0,66.1766,66.3325,66.1766,66.3325,7183.0
2018-12-03 12:35:00,68.08,68.14,68.07,68.1,19561.0,66.352,66.4105,66.3422,66.3715,19561.0
2018-12-03 12:40:00,68.09,68.16,68.04,68.11,22930.0,66.3617,66.43,66.313,66.3812,22930.0
2018-12-03 12:45:00,68.1,68.16,68.07,68.14,27915.0,66.3715,66.43,66.3422,66.4105,27915.0
2018-12-03 12:50:00,68.13,68.18,68.09,68.09,12215.0,66.4007,66.4494,66.3617,66.3617,12215.0
2018-12-03 12:55:00,68.1,68.16,68.06,68.09,13325.0,66.3715,66.43,66.3325,66.3617,13325.0
2018-12-03 13:00:00,68.1,68.31,68.1,68.29,27598.0,66.3715,66.5761,66.3715,66.5567,27598.0
2018-12-03 13:05:00,68.28,68.28,68.2,68.21,13451.0,66.5469,66.5469,66.4689,66.4787,13451.0
2018-12-03 13:10:00,68.18,68.26,68.17,68.21,21689.0,66.4494,66.5274,66.4397,66.4787,21689.0
2018-12-03 13:15:00,68.2,68.27,68.2,68.23,12582.0,66.4689,66.5372,66.4689,66.4982,12582.0
2018-12-03 13:20:00,68.24,68.25,68.17,68.18,7617.0,66.5079,66.5177,66.4397,66.4494,7617.0
2018-12-03 13:25:00,68.18,68.21,68.15,68.21,16212.0,66.4494,66.4787,66.4202,66.4787,16212.0
2018-12-03 13:30:00,68.21,68.21,68.14,68.18,11602.0,66.4787,66.4787,66.4105,66.4494,11602.0
2018-12-03 13:35:00,68.16,68.2,68.12,68.12,17103.0,66.43,66.4689,66.391,66.391,17103.0
2018-12-03 13:40:00,68.13,68.13,68.09,68.11,11456.0,66.4007,66.4007,66.3617,66.3812,11456.0
2018-12-03 13:45:00,68.11,68.12,67.96,67.96,39674.0,66.3812,66.391,66.235,66.235,39674.0
2018-12-03 13:50:00,67.95,68.08,67.94,68.07,15948.0,66.2253,66.352,66.2155,66.3422,15948.0
2018-12-03 13:55:00,68.06,68.06,67.87,67.87,20629.0,66.3325,66.3325,66.1473,66.1473,20629.0
2018-12-03 14:00:00,67.88,68.03,67.88,68.01,13625.0,66.1571,66.3033,66.1571,66.2838,13625.0
2018-12-03 14:05:00,68.01,68.05,67.91,67.97,35155.0,66.2838,66.3227,66.1863,66.2448,35155.0
2018-12-03 14:10:00,67.98,68.12,67.96,68.11,54974.0,66.2545,66.391,66.235,66.3812,54974.0
2018-12-03 14:15:00,68.11,68.21,68.09,68.15,12766.0,66.3812,66.4787,66.3617,66.4202,12766.0
2018-12-03 14:20:00,68.14,68.14,68.0,68.01,24114.0,66.4105,66.4105,66.274,66.2838,24114.0
2018-12-03 14:25:00,68.02,68.04,67.92,67.92,54193.0,66.2935,66.313,66.196,66.196,54193.0
2018-12-03 14:30:00,67.91,67.94,67.87,67.88,9735.0,66.1863,66.2155,66.1473,66.1571,9735.0
2018-12-03 14:35:00,67.86,67.9,67.86,67.88,7143.0,66.1376,66.1766,66.1376,66.1571,7143.0
2018-12-03 14:40:00,67.89,67.93,67.89,67.91,21761.0,66.1668,66.2058,66.1668,66.1863,21761.0
2018-12-03 14:45:00,67.9,67.96,67.9,67.95,15906.0,66.1766,66.235,66.1766,66.2253,15906.0
2018-12-03 14:50:00,67.95,67.99,67.87,67.93,35321.0,66.2253,66.2643,66.1473,66.2058,35321.0
2018-12-03 14:55:00,67.92,67.94,67.88,67.93,21386.0,66.196,66.2155,66.1571,66.2058,21386.0
2018-12-03 15:00:00,67.94,67.98,67.9,67.98,37574.0,66.2155,66.2545,66.1766,66.2545,37574.0
2018-12-03 15:05:00,67.97,68.0,67.78,67.79,49702.0,66.2448,66.274,66.0596,66.0693,49702.0
2018-12-03 15:10:00,67.8,67.87,67.79,67.85,35438.0,66.0791,66.1473,66.0693,66.1278,35438.0
2018-12-03 15:15:00,67.83,67.88,67.79,67.8,18500.0,66.1083,66.1571,66.0693,66.0791,18500.0
2018-12-03 15:20:00,67.81,67.83,67.74,67.75,16529.0,66.0888,66.1083,66.0206,66.0304,16529.0
2018-12-03 15:25:00,67.75,67.78,67.69,67.78,23648.0,66.0304,66.0596,65.9719,66.0596,23648.0
2018-12-03 15:30:00,67.78,67.79,67.72,67.78,33367.0,66.0596,66.0693,66.0011,66.0596,33367.0
2018-12-03 15:35:00,67.78,67.8,67.76,67.78,88475.0,66.0596,66.0791,66.0401,66.0596,88475.0
2018-12-03 15:40:00,67.78,67.79,67.74,67.76,91654.0,66.0596,66.0693,66.0206,66.0401,91654.0
2018-12-03 15:45:00,67.77,67.81,67.7,67.78,66509.0,66.0499,66.0888,65.9816,66.0596,66509.0
2018-12-03 15:50:00,67.77,67.79,67.67,67.67,66841.0,66.0499,66.0693,65.9524,65.9524,66841.0
2018-12-03 15:55:00,67.68,67.77,67.65,67.68,353751.0,65.9621,66.0499,65.9329,65.9621,353751.0
2018-12-04 09:30:00,67.34,68.27,67.16,68.17,54695.0,65.6308,66.5372,65.4553,66.4397,54695.0
2018-12-04 09:35:00,68.18,68.42,67.92,68.29,30459.0,66.4494,66.6834,66.196,66.5567,30459.0
2018-12-04 09:40:00,68.28,68.29,68.02,68.15,14428.0,66.5469,66.5567,66.2935,66.4202,14428.0
2018-12-04 09:45:00,68.14,68.18,67.94,68.05,48602.0,66.4105,66.4494,66.2155,66.3227,48602.0
2018-12-04 09:50:00,68.06,68.27,68.06,68.11,24432.0,66.3325,66.5372,66.3325,66.3812,24432.0
2018-12-04 09:55:00,68.12,68.18,68.04,68.08,34487.0,66.391,66.4494,66.313,66.352,34487.0
2018-12-04 10:00:00,68.04,68.06,67.87,67.96,21671.0,66.313,66.3325,66.1473,66.235,21671.0
2018-12-04 10:05:00,67.96,68.2,67.93,68.17,17506.0,66.235,66.4689,66.2058,66.4397,17506.0
2018-12-04 10:10:00,68.16,68.25,68.1,68.22,32233.0,66.43,66.5177,66.3715,66.4884,32233.0
2018-12-04 10:15:00,68.21,68.41,68.13,68.2,202538.0,66.4787,66.6736,66.4007,66.4689,202538.0
2018-12-04 10:20:00,68.2,68.2,67.79,67.8,51651.0,66.4689,66.4689,66.0693,66.0791,51651.0
2018-12-04 10:25:00,67.78,67.95,67.75,67.94,39146.0,66.0596,66.2253,66.0304,66.2155,39146.0
2018-12-04 10:30:00,67.93,68.0,67.88,67.91,22956.0,66.2058,66.274,66.1571,66.1863,22956.0
2018-12-04 10:35:00,67.9,67.99,67.87,67.92,35946.0,66.1766,66.2643,66.1473,66.196,35946.0
2018-12-04 10:40:00,67.91,68.01,67.89,67.98,46294.0,66.1863,66.2838,66.1668,66.2545,46294.0
2018-12-04 10:45:00,67.98,68.13,67.92,68.13,41132.0,66.2545,66.4007,66.196,66.4007,41132.0
2018-12-04 10:50:00,68.13,68.16,68.02,68.04,24043.0,66.4007,66.43,66.2935,66.313,24043.0
2018-12-04 10:55:00,68.03,68.09,67.96,68.03,81247.0,66.3033,66.3617,66.235,66.3033,81247.0
2018-12-04 11:00:00,68.02,68.09,67.92,68.09,34091.0,66.2935,66.3617,66.196,66.3617,34091.0
2018-12-04 11:05:00,68.09,68.13,68.06,68.13,13879.0,66.3617,66.4007,66.3325,66.4007,13879.0
2018-12-04 11:10:00,68.13,68.13,68.08,68.12,18519.0,66.4007,66.4007,66.352,66.391,18519.0
2018-12-04 11:15:00,68.11,68.13,68.06,68.11,40519.0,66.3812,66.4007,66.3325,66.3812,40519.0
2018-12-04 11:20:00,68.11,68.14,68.07,68.07,85965.0,66.3812,66.4105,66.3422,66.3422,85965.0
2018-12-04 11:25:00,68.08,68.13,68.04,68.06,73503.0,66.352,66.4007,66.313,66.3325,73503.0
2018-12-04 11:30:00,68.07,68.09,68.02,68.03,18270.0,66.3422,66.3617,66.2935,66.3033,18270.0
2018-12-04 11:35:00,68.04,68.04,67.97,68.01,35377.0,66.313,66.313,66.2448,66.2838,35377.0
2018-12-04 11:40:00,68.01,68.13,68.0,68.11,25675.0,66.2838,66.4007,66.274,66.3812,25675.0
2018-12-04 11:45:00,68.12,68.14,67.99,68.02,120224.0,66.391,66.4105,66.2643,66.2935,120224.0
2018-12-04 11:50:00,68.03,68.07,67.93,68.07,50018.0,66.3033,66.3422,66.2058,66.3422,50018.0
2018-12-04 11:55:00,68.07,68.09,67.97,68.0,22341.0,66.3422,66.3617,66.2448,66.274,22341.0
2018-12-04 12:00:00,68.0,68.0,67.78,67.79,63939.0,66.274,66.274,66.0596,66.0693,63939.0
2018-12-04 12:05:00,67.79,67.83,67.59,67.75,46089.0,66.0693,66.1083,65.8744,66.0304,46089.0
2018-12-04 12:10:00,67.75,67.75,67.59,67.59,22310.0,66.0304,66.0304,65.8744,65.8744,22310.0
2018-12-04 12:15:00,67.57,67.59,67.48,67.54,33289.0,65.8549,65.8744,65.7672,65.8257,33289.0
2018-12-04 12:20:00,67.54,67.55,67.33,67.35,20112.0,65.8257,65.8354,65.621,65.6405,20112.0
2018-12-04 12:25:00,67.33,67.41,67.23,67.25,21945.0,65.621,65.699,65.5236,65.543,21945.0
2018-12-04 12:30:00,67.22,67.22,67.0,67.21,29245.0,65.5138,65.5138,65.2994,65.5041,29245.0
2018-12-04 12:35:00,67.19,67.22,67.12,67.13,16561.0,65.4846,65.5138,65.4163,65.4261,16561.0
2018-12-04 12:40:00,67.12,67.16,66.99,67.03,24133.0,65.4163,65.4553,65.2896,65.3286,24133.0
2018-12-04 12:45:00,67.01,67.04,66.89,66.89,44629.0,65.3091,65.3384,65.1922,65.1922,44629.0
2018-12-04 12:50:00,66.88,66.88,66.6,66.67,41589.0,65.1824,65.1824,64.9095,64.9778,41589.0
2018-12-04 12:55:00,66.68,66.81,66.48,66.5,44356.0,64.9875,65.1142,64.7926,64.8121,44356.0
2018-12-04 13:00:00,66.49,66.59,66.44,66.52,31102.0,64.8023,64.8998,64.7536,64.8316,31102.0
2018-12-04 13:05:00,66.49,66.56,66.35,66.43,100653.0,64.8023,64.8706,64.6659,64.7439,100653.0
2018-12-04 13:10:00,66.4,66.49,66.27,66.3,33972.0,64.7146,64.8023,64.5879,64.6172,33972.0
2018-12-04 13:15:00,66.3,66.43,66.3,66.38,23669.0,64.6172,64.7439,64.6172,64.6951,23669.0
2018-12-04 13:20:00,66.39,66.39,66.22,66.3,33096.0,64.7049,64.7049,64.5392,64.6172,33096.0
2018-12-04 13:25:00,66.28,66.29,65.81,65.92,74357.0,64.5977,64.6074,64.1396,64.2468,74357.0
2018-12-04 13:30:00,65.88,65.98,65.7,65.74,85026.0,64.2078,64.3053,64.0324,64.0714,85026.0
2018-12-04 13:35:00,65.73,65.82,65.48,65.49,38080.0,64.0616,64.1493,63.818,63.8277,38080.0
2018-12-04 13:40:00,65.47,65.68,65.35,65.65,99356.0,63.8082,64.0129,63.6913,63.9837,99356.0
2018-12-04 13:45:00,65.64,65.96,65.61,65.9,62079.0,63.9739,64.2858,63.9447,64.2273,62079.0
2018-12-04 13:50:00,65.88,65.99,65.83,65.92,72274.0,64.2078,64.315,64.1591,64.2468,72274.0
2018-12-04 13:55:00,65.91,66.15,65.91,66.04,33923.0,64.2371,64.471,64.2371,64.3638,33923.0
2018-12-04 14:00:00,66.02,66.2,65.99,66.15,50395.0,64.3443,64.5197,64.315,64.471,50395.0
2018-12-04 14:05:00,66.16,66.38,66.12,66.36,58391.0,64.4807,64.6951,64.4417,64.6756,58391.0
2018-12-04 14:10:00,66.38,66.49,66.35,66.45,51603.0,64.6951,64.8023,64.6659,64.7634,51603.0
2018-12-04 14:15:00,66.44,66.49,66.37,66.38,37573.0,64.7536,64.8023,64.6854,64.6951,37573.0
2018-12-04 14:20:00,66.38,66.41,66.34,66.37,20968.0,64.6951,64.7244,64.6561,64.6854,20968.0
2018-12-04 14:25:00,66.38,66.38,66.32,66.36,28623.0,64.6951,64.6951,64.6367,64.6756,28623.0
2018-12-04 14:30:00,66.38,66.57,66.38,66.52,17738.0,64.6951,64.8803,64.6951,64.8316,17738.0
2018-12-04 14:35:00,66.49,66.49,66.38,66.44,14076.0,64.8023,64.8023,64.6951,64.7536,14076.0
2018-12-04 14:40:00,66.44,66.52,66.43,66.49,12348.0,64.7536,64.8316,64.7439,64.8023,12348.0
2018-12-04 14:45:00,66.48,66.68,66.47,66.66,8751.0,64.7926,64.9875,64.7828,64.968,8751.0
2018-12-04 14:50:00,66.68,66.69,66.56,66.58,14095.0,64.9875,64.9973,64.8706,64.8901,14095.0
2018-12-04 14:55:00,66.56,66.57,66.43,66.46,12986.0,64.8706,64.8803,64.7439,64.7731,12986.0
2018-12-04 15:00:00,66.46,66.47,66.37,66.39,20522.0,64.7731,64.7828,64.6854,64.7049,20522.0
2018-12-04 15:05:00,66.39,66.47,66.38,66.4,13163.0,64.7049,64.7828,64.6951,64.7146,13163.0
2018-12-04 15:10:00,66.38,66.46,66.36,66.43,21096.0,64.6951,64.7731,64.6756,64.7439,21096.0
2018-12-04 15:15:00,66.47,66.56,66.44,66.44,17486.0,64.7828,64.8706,64.7536,64.7536,17486.0
2018-12-04 15:20:00,66.45,66.52,66.26,66.27,28166.0,64.7634,64.8316,64.5782,64.5879,28166.0
2018-12-04 15:25:00,66.26,66.36,66.2,66.21,34241.0,64.5782,64.6756,64.5197,64.5294,34241.0
2018-12-04 15:30:00,66.22,66.35,66.17,66.31,40725.0,64.5392,64.6659,64.4905,64.6269,40725.0
2018-12-04 15:35:00,66.31,66.43,66.12,66.15,41008.0,64.6269,64.7439,64.4417,64.471,41008.0
2018-12-04 15:40:00,66.14,66.2,66.07,66.19,45286.0,64.4612,64.5197,64.393,64.51,45286.0
2018-12-04 15:45:00,66.19,66.23,66.09,66.22,57174.0,64.51,64.5489,64.4125,64.5392,57174.0
2018-12-04 15:50:00,66.22,66.29,66.13,66.2,88670.0,64.5392,64.6074,64.4515,64.5197,88670.0
2018-12-04 15:55:00,66.19,66.47,66.17,66.47,274278.0,64.51,64.7828,64.4905,64.7828,274278.0
2018-12-06 09:30:00,65.56,65.67,65.04,65.62,67204.0,63.8959,64.0032,63.3891,63.9544,67204.0
2018-12-06 09:35:00,65.62,65.91,65.5,65.83,39307.0,63.9544,64.2371,63.8375,64.1591,39307.0
2018-12-06 09:40:00,65.83,66.11,65.58,66.11,84900.0,64.1591,64.432,63.9154,64.432,84900.0
2018-12-06 09:45:00,66.05,66.05,65.48,65.5,81338.0,64.3735,64.3735,63.818,63.8375,81338.0
2018-12-06 09:50:00,65.5,65.52,65.04,65.14,132695.0,63.8375,63.857,63.3891,63.4866,132695.0
2018-12-06 09:55:00,65.13,65.32,65.11,65.17,70026.0,63.4769,63.662,63.4574,63.5158,70026.0
2018-12-06 10:00:00,65.15,65.28,65.02,65.24,49822.0,63.4964,63.6231,63.3697,63.5841,49822.0
2018-12-06 10:05:00,65.24,65.29,64.93,65.02,140905.0,63.5841,63.6328,63.2819,63.3697,140905.0
2018-12-06 10:10:00,65.0,65.07,64.9,65.05,46427.0,63.3502,63.4184,63.2527,63.3989,46427.0
2018-12-06 10:15:00,65.05,65.3,65.04,65.2,149402.0,63.3989,63.6425,63.3891,63.5451,149402.0
2018-12-06 10:20:00,65.19,65.54,65.19,65.48,109812.0,63.5353,63.8765,63.5353,63.818,109812.0
2018-12-06 10:25:00,65.47,65.73,65.46,65.51,48078.0,63.8082,64.0616,63.7985,63.8472,48078.0
2018-12-06 10:30:00,65.51,65.52,65.36,65.42,33743.0,63.8472,63.857,63.701,63.7595,33743.0
2018-12-06 10:35:00,65.42,65.5,65.25,65.46,27373.0,63.7595,63.8375,63.5938,63.7985,27373.0
2018-12-06 10:40:00,65.44,65.54,65.34,65.53,46452.0,63.779,63.8765,63.6815,63.8667,46452.0
2018-12-06 10:45:00,65.54,65.54,65.23,65.24,40452.0,63.8765,63.8765,63.5743,63.5841,40452.0
2018-12-06 10:50:00,65.26,65.41,65.26,65.37,32866.0,63.6036,63.7498,63.6036,63.7108,32866.0
2018-12-06 10:55:00,65.38,65.38,65.25,65.34,30986.0,63.7205,63.7205,63.5938,63.6815,30986.0
2018-12-06 11:00:00,65.32,65.5,65.28,65.47,38922.0,63.662,63.8375,63.6231,63.8082,38922.0
2018-12-06 11:05:00,65.45,65.55,65.39,65.46,32144.0,63.7887,63.8862,63.7303,63.7985,32144.0
2018-12-06 11:10:00,65.47,65.5,65.39,65.48,17980.0,63.8082,63.8375,63.7303,63.818,17980.0
2018-12-06 11:15:00,65.46,65.81,65.43,65.69,42923.0,63.7985,64.1396,63.7692,64.0226,42923.0
2018-12-06 11:20:00,65.68,65.77,65.55,65.68,122857.0,64.0129,64.1006,63.8862,64.0129,122857.0
2018-12-06 11:25:00,65.69,65.94,65.65,65.82,115562.0,64.0226,64.2663,63.9837,64.1493,115562.0
2018-12-06 11:30:00,65.84,66.04,65.77,66.02,48595.0,64.1688,64.3638,64.1006,64.3443,48595.0
2018-12-06 11:35:00,66.03,66.14,65.95,66.01,38714.0,64.354,64.4612,64.276,64.3345,38714.0
2018-12-06 11:40:00,65.99,66.02,65.89,65.97,14852.0,64.315,64.3443,64.2176,64.2955,14852.0
2018-12-06 11:45:00,65.98,66.14,65.95,66.07,28482.0,64.3053,64.4612,64.276,64.393,28482.0
2018-12-06 11:50:00,66.1,66.31,66.04,66.18,28446.0,64.4222,64.6269,64.3638,64.5002,28446.0
2018-12-06 11:55:00,66.19,66.43,66.15,66.42,40742.0,64.51,64.7439,64.471,64.7341,40742.0
2018-12-06 12:00:00,66.39,66.39,66.2,66.24,21397.0,64.7049,64.7049,64.5197,64.5587,21397.0
2018-12-06 12:05:00,66.25,66.27,66.13,66.14,19442.0,64.5684,64.5879,64.4515,64.4612,19442.0
2018-12-06 12:10:00,66.15,66.17,66.09,66.15,18517.0,64.471,64.4905,64.4125,64.471,18517.0
2018-12-06 12:15:00,66.16,66.39,66.16,66.38,43577.0,64.4807,64.7049,64.4807,64.6951,43577.0
2018-12-06 12:20:00,66.37,66.54,66.35,66.53,24323.0,64.6854,64.8511,64.6659,64.8413,24323.0
2018-12-06 12:25:00,66.53,66.65,66.49,66.65,21141.0,64.8413,64.9583,64.8023,64.9583,21141.0
2018-12-06 12:30:00,66.65,66.78,66.58,66.74,191708.0,64.9583,65.085,64.8901,65.046,191708.0
2018-12-06 12:35:00,66.75,66.8,66.69,66.8,32193.0,65.0557,65.1045,64.9973,65.1045,32193.0
2018-12-06 12:40:00,66.81,66.96,66.78,66.95,29597.0,65.1142,65.2604,65.085,65.2507,29597.0
2018-12-06 12:45:00,66.93,66.99,66.88,66.89,25506.0,65.2312,65.2896,65.1824,65.1922,25506.0
2018-12-06 12:50:00,66.88,66.97,66.86,66.97,19192.0,65.1824,65.2702,65.1629,65.2702,19192.0
2018-12-06 12:55:00,66.97,67.0,66.91,66.93,21656.0,65.2702,65.2994,65.2117,65.2312,21656.0
2018-12-06 13:00:00,66.93,66.99,66.86,66.86,27961.0,65.2312,65.2896,65.1629,65.1629,27961.0
2018-12-06 13:05:00,66.87,66.88,66.77,66.79,15847.0,65.1727,65.1824,65.0752,65.0947,15847.0
2018-12-06 13:10:00,66.79,66.91,66.79,66.88,16327.0,65.0947,65.2117,65.0947,65.1824,16327.0
2018-12-06 13:15:00,66.88,66.91,66.75,66.76,15078.0,65.1824,65.2117,65.0557,65.0655,15078.0
2018-12-06 13:20:00,66.76,66.8,66.68,66.77,32395.0,65.0655,65.1045,64.9875,65.0752,32395.0
2018-12-06 13:25:00,66.77,66.82,66.75,66.8,46600.0,65.0752,65.124,65.0557,65.1045,46600.0
2018-12-06 13:30:00,66.8,66.8,66.62,66.73,35772.0,65.1045,65.1045,64.929,65.0362,35772.0
2018-12-06 13:35:00,66.73,66.9,66.71,66.85,42515.0,65.0362,65.2019,65.0168,65.1532,42515.0
2018-12-06 13:40:00,66.85,66.88,66.81,66.88,34779.0,65.1532,65.1824,65.1142,65.1824,34779.0
2018-12-06 13:45:00,66.89,67.12,66.89,67.11,114351.0,65.1922,65.4163,65.1922,65.4066,114351.0
2018-12-06 13:50:00,67.1,67.11,66.83,66.88,71690.0,65.3969,65.4066,65.1337,65.1824,71690.0
2018-12-06 13:55:00,66.88,66.98,66.82,66.97,34379.0,65.1824,65.2799,65.124,65.2702,34379.0
2018-12-06 14:00:00,66.98,67.12,66.97,66.99,35337.0,65.2799,65.4163,65.2702,65.2896,35337.0
2018-12-06 14:05:00,66.97,67.03,66.86,66.9,17634.0,65.2702,65.3286,65.1629,65.2019,17634.0
2018-12-06 14:10:00,66.9,66.9,66.68,66.78,21005.0,65.2019,65.2019,64.9875,65.085,21005.0
2018-12-06 14:15:00,66.77,66.78,66.64,66.66,19139.0,65.0752,65.085,64.9485,64.968,19139.0
2018-12-06 14:20:00,66.66,66.76,66.64,66.68,15952.0,64.968,65.0655,64.9485,64.9875,15952.0
2018-12-06 14:25:00,66.72,66.78,66.65,66.75,33518.0,65.0265,65.085,64.9583,65.0557,33518.0
2018-12-06 14:30:00,66.73,66.73,66.62,66.65,22313.0,65.0362,65.0362,64.929,64.9583,22313.0
2018-12-06 14:35:00,66.66,66.71,66.51,66.54,12029.0,64.968,65.0168,64.8218,64.8511,12029.0
2018-12-06 14:40:00,66.56,66.73,66.53,66.63,18569.0,64.8706,65.0362,64.8413,64.9388,18569.0
2018-12-06 14:45:00,66.65,66.66,66.4,66.47,13922.0,64.9583,64.968,64.7146,64.7828,13922.0
2018-12-06 14:50:00,66.48,66.8,66.48,66.8,27176.0,64.7926,65.1045,64.7926,65.1045,27176.0
2018-12-06 14:55:00,66.79,66.87,66.79,66.84,14507.0,65.0947,65.1727,65.0947,65.1435,14507.0
2018-12-06 15:00:00,66.84,67.04,66.76,66.77,26134.0,65.1435,65.3384,65.0655,65.0752,26134.0
2018-12-06 15:05:00,66.73,66.79,66.58,66.71,12498.0,65.0362,65.0947,64.8901,65.0168,12498.0
2018-12-06 15:10:00,66.72,66.82,66.64,66.64,41565.0,65.0265,65.124,64.9485,64.9485,41565.0
2018-12-06 15:15:00,66.64,66.76,66.61,66.71,60504.0,64.9485,65.0655,64.9193,65.0168,60504.0
2018-12-06 15:20:00,66.69,66.73,66.61,66.67,21900.0,64.9973,65.0362,64.9193,64.9778,21900.0
2018-12-06 15:25:00,66.66,66.83,66.66,66.78,17270.0,64.968,65.1337,64.968,65.085,17270.0
2018-12-06 15:30:00,66.76,67.07,66.75,66.98,31501.0,65.0655,65.3676,65.0557,65.2799,31501.0
2018-12-06 15:35:00,66.98,66.98,66.88,66.97,27110.0,65.2799,65.2799,65.1824,65.2702,27110.0
2018-12-06 15:40:00,66.95,67.0,66.85,66.97,42300.0,65.2507,65.2994,65.1532,65.2702,42300.0
2018-12-06 15:45:00,66.98,67.04,66.93,67.02,36192.0,65.2799,65.3384,65.2312,65.3189,36192.0
2018-12-06 15:50:00,67.02,67.12,66.97,67.07,64205.0,65.3189,65.4163,65.2702,65.3676,64205.0
2018-12-06 15:55:00,67.09,67.43,67.06,67.26,250645.0,65.3871,65.7185,65.3579,65.5528,250645.0
2018-12-07 09:30:00,66.56,67.71,66.56,67.43,82871.0,64.8706,65.9914,64.8706,65.7185,82871.0
2018-12-07 09:35:00,67.51,68.21,67.46,68.09,64508.0,65.7965,66.4787,65.7477,66.3617,64508.0
2018-12-07 09:40:00,68.09,68.35,68.05,68.11,59423.0,66.3617,66.6151,66.3227,66.3812,59423.0
2018-12-07 09:45:00,68.13,68.22,67.96,68.01,50025.0,66.4007,66.4884,66.235,66.2838,50025.0
2018-12-07 09:50:00,68.01,68.07,67.93,67.94,24082.0,66.2838,66.3422,66.2058,66.2155,24082.0
2018-12-07 09:55:00,67.92,67.97,67.69,67.69,58580.0,66.196,66.2448,65.9719,65.9719,58580.0
2018-12-07 10:00:00,67.65,67.85,67.59,67.85,27774.0,65.9329,66.1278,65.8744,66.1278,27774.0
2018-12-07 10:05:00,67.84,67.84,67.7,67.71,15988.0,66.1181,66.1181,65.9816,65.9914,15988.0
2018-12-07 10:10:00,67.69,67.73,67.54,67.58,13868.0,65.9719,66.0109,65.8257,65.8647,13868.0
2018-12-07 10:15:00,67.61,67.61,67.24,67.25,127993.0,65.8939,65.8939,65.5333,65.543,127993.0
2018-12-07 10:20:00,67.25,67.31,66.97,67.07,25726.0,65.543,65.6015,65.2702,65.3676,25726.0
2018-12-07 10:25:00,67.04,67.13,66.93,67.13,9245.0,65.3384,65.4261,65.2312,65.4261,9245.0
2018-12-07 10:30:00,67.14,67.14,66.92,66.92,9382.0,65.4358,65.4358,65.2214,65.2214,9382.0
2018-12-07 10:35:00,66.89,66.95,66.72,66.88,15147.0,65.1922,65.2507,65.0265,65.1824,15147.0
2018-12-07 10:40:00,66.84,67.03,66.78,66.98,11021.0,65.1435,65.3286,65.085,65.2799,11021.0
2018-12-07 10:45:00,66.98,67.14,66.9,66.95,7170.0,65.2799,65.4358,65.2019,65.2507,7170.0
2018-12-07 10:50:00,66.92,67.07,66.9,66.95,8027.0,65.2214,65.3676,65.2019,65.2507,8027.0
2018-12-07 10:55:00,66.93,67.0,66.85,66.87,17854.0,65.2312,65.2994,65.1532,65.1727,17854.0
2018-12-07 11:00:00,66.9,66.94,66.54,66.6,40523.0,65.2019,65.2409,64.8511,64.9095,40523.0
2018-12-07 11:05:00,66.59,66.64,66.46,66.6,34612.0,64.8998,64.9485,64.7731,64.9095,34612.0
2018-12-07 11:10:00,66.6,66.69,66.4,66.44,21632.0,64.9095,64.9973,64.7146,64.7536,21632.0
2018-12-07 11:15:00,66.43,66.66,66.42,66.58,13455.0,64.7439,64.968,64.7341,64.8901,13455.0
2018-12-07 11:20:00,66.57,66.57,66.46,66.57,13376.0,64.8803,64.8803,64.7731,64.8803,13376.0
2018-12-07 11:25:00,66.55,66.56,66.48,66.53,20499.0,64.8608,64.8706,64.7926,64.8413,20499.0
2018-12-07 11:30:00,66.53,66.62,66.49,66.52,18558.0,64.8413,64.929,64.8023,64.8316,18558.0
2018-12-07 11:35:00,66.53,66.54,66.28,66.31,28004.0,64.8413,64.8511,64.5977,64.6269,28004.0
2018-12-07 11:40:00,66.3,66.39,66.19,66.37,33005.0,64.6172,64.7049,64.51,64.6854,33005.0
2018-12-07 11:45:00,66.37,66.45,66.34,66.38,18243.0,64.6854,64.7634,64.6561,64.6951,18243.0
2018-12-07 11:50:00,66.38,66.4,66.18,66.21,21624.0,64.6951,64.7146,64.5002,64.5294,21624.0
2018-12-07 11:55:00,66.21,66.34,66.2,66.34,22816.0,64.5294,64.6561,64.5197,64.6561,22816.0
2018-12-07 12:00:00,66.33,66.53,66.32,66.45,36046.0,64.6464,64.8413,64.6367,64.7634,36046.0
2018-12-07 12:05:00,66.46,66.52,66.43,66.47,11224.0,64.7731,64.8316,64.7439,64.7828,11224.0
2018-12-07 12:10:00,66.47,66.58,66.31,66.32,13987.0,64.7828,64.8901,64.6269,64.6367,13987.0
2018-12-07 12:15:00,66.3,66.32,66.05,66.1,37992.0,64.6172,64.6367,64.3735,64.4222,37992.0
2018-12-07 12:20:00,66.11,66.44,66.11,66.4,38757.0,64.432,64.7536,64.432,64.7146,38757.0
2018-12-07 12:25:00,66.4,66.48,66.33,66.45,43192.0,64.7146,64.7926,64.6464,64.7634,43192.0
2018-12-07 12:30:00,66.46,66.46,66.25,66.26,7742.0,64.7731,64.7731,64.5684,64.5782,7742.0
2018-12-07 12:35:00,66.24,66.25,66.08,66.11,12700.0,64.5587,64.5684,64.4027,64.432,12700.0
2018-12-07 12:40:00,66.12,66.13,65.95,66.02,8279.0,64.4417,64.4515,64.276,64.3443,8279.0
2018-12-07 12:45:00,66.04,66.11,66.02,66.02,3606.0,64.3638,64.432,64.3443,64.3443,3606.0
2018-12-07 12:50:00,66.03,66.28,66.03,66.28,21007.0,64.354,64.5977,64.354,64.5977,21007.0
2018-12-07 12:55:00,66.31,66.38,66.25,66.32,10936.0,64.6269,64.6951,64.5684,64.6367,10936.0
2018-12-07 13:00:00,66.3,66.49,66.27,66.42,23209.0,64.6172,64.8023,64.5879,64.7341,23209.0
2018-12-07 13:05:00,66.4,66.42,66.26,66.29,10078.0,64.7146,64.7341,64.5782,64.6074,10078.0
2018-12-07 13:10:00,66.29,66.37,66.13,66.15,5996.0,64.6074,64.6854,64.4515,64.471,5996.0
2018-12-07 13:15:00,66.13,66.2,66.0,66.03,17346.0,64.4515,64.5197,64.3248,64.354,17346.0
2018-12-07 13:20:00,66.01,66.18,66.01,66.1,17276.0,64.3345,64.5002,64.3345,64.4222,17276.0
2018-12-07 13:25:00,66.08,66.13,65.9,66.1,13647.0,64.4027,64.4515,64.2273,64.4222,13647.0
2018-12-07 13:30:00,66.09,66.11,65.97,65.97,13710.0,64.4125,64.432,64.2955,64.2955,13710.0
2018-12-07 13:35:00,65.96,66.11,65.92,66.03,29596.0,64.2858,64.432,64.2468,64.354,29596.0
2018-12-07 13:40:00,66.02,66.1,66.0,66.06,23011.0,64.3443,64.4222,64.3248,64.3833,23011.0
2018-12-07 13:45:00,66.05,66.09,65.91,65.91,9521.0,64.3735,64.4125,64.2371,64.2371,9521.0
2018-12-07 13:50:00,65.88,65.98,65.83,65.98,21079.0,64.2078,64.3053,64.1591,64.3053,21079.0
2018-12-07 13:55:00,65.97,65.97,65.78,65.79,16894.0,64.2955,64.2955,64.1104,64.1201,16894.0
2018-12-07 14:00:00,65.78,65.84,65.71,65.77,13888.0,64.1104,64.1688,64.0421,64.1006,13888.0
2018-12-07 14:05:00,65.75,65.84,65.67,65.76,11587.0,64.0811,64.1688,64.0032,64.0909,11587.0
2018-12-07 14:10:00,65.71,65.8,65.65,65.79,13082.0,64.0421,64.1299,63.9837,64.1201,13082.0
2018-12-07 14:15:00,65.8,66.05,65.8,65.99,13739.0,64.1299,64.3735,64.1299,64.315,13739.0
2018-12-07 14:20:00,66.04,66.13,65.91,65.92,12321.0,64.3638,64.4515,64.2371,64.2468,12321.0
2018-12-07 14:25:00,65.92,65.98,65.87,65.96,10318.0,64.2468,64.3053,64.1981,64.2858,10318.0
2018-12-07 14:30:00,66.0,66.0,65.86,65.93,12565.0,64.3248,64.3248,64.1883,64.2566,12565.0
2018-12-07 14:35:00,65.93,65.94,65.84,65.86,13356.0,64.2566,64.2663,64.1688,64.1883,13356.0
2018-12-07 14:40:00,65.83,65.88,65.77,65.78,10836.0,64.1591,64.2078,64.1006,64.1104,10836.0
2018-12-07 14:45:00,65.76,65.92,65.68,65.88,19003.0,64.0909,64.2468,64.0129,64.2078,19003.0
2018-12-07 14:50:00,65.89,65.98,65.67,65.68,18226.0,64.2176,64.3053,64.0032,64.0129,18226.0
2018-12-07 14:55:00,65.7,65.73,65.59,65.68,28507.0,64.0324,64.0616,63.9252,64.0129,28507.0
2018-12-07 15:00:00,65.68,65.72,65.56,65.64,31221.0,64.0129,64.0519,63.8959,63.9739,31221.0
2018-12-07 15:05:00,65.66,65.82,65.66,65.81,45804.0,63.9934,64.1493,63.9934,64.1396,45804.0
2018-12-07 15:10:00,65.82,65.89,65.71,65.73,33618.0,64.1493,64.2176,64.0421,64.0616,33618.0
2018-12-07 15:15:00,65.73,65.89,65.7,65.86,44802.0,64.0616,64.2176,64.0324,64.1883,44802.0
2018-12-07 15:20:00,65.86,65.91,65.77,65.78,33945.0,64.1883,64.2371,64.1006,64.1104,33945.0
2018-12-07 15:25:00,65.78,65.83,65.69,65.8,57684.0,64.1104,64.1591,64.0226,64.1299,57684.0
2018-12-07 15:30:00,65.79,66.0,65.77,65.98,51792.0,64.1201,64.3248,64.1006,64.3053,51792.0
2018-12-07 15:35:00,65.98,66.08,65.84,65.86,37174.0,64.3053,64.4027,64.1688,64.1883,37174.0
2018-12-07 15:40:00,65.83,65.89,65.79,65.84,25609.0,64.1591,64.2176,64.1201,64.1688,25609.0
2018-12-07 15:45:00,65.85,65.91,65.67,65.68,44487.0,64.1786,64.2371,64.0032,64.0129,44487.0
2018-12-07 15:50:00,65.68,65.82,65.68,65.75,56903.0,64.0129,64.1493,64.0129,64.0811,56903.0
2018-12-07 15:55:00,65.76,65.79,65.25,65.56,378314.0,64.0909,64.1201,63.5938,63.8959,378314.0
2018-12-10 09:30:00,65.55,65.84,65.54,65.64,36013.0,63.8862,64.1688,63.8765,63.9739,36013.0
2018-12-10 09:35:00,65.59,65.6,65.16,65.18,34797.0,63.9252,63.9349,63.5061,63.5256,34797.0
2018-12-10 09:40:00,65.14,65.26,65.07,65.16,30219.0,63.4866,63.6036,63.4184,63.5061,30219.0
2018-12-10 09:45:00,65.16,65.2,64.94,65.02,63244.0,63.5061,63.5451,63.2917,63.3697,63244.0
2018-12-10 09:50:00,65.02,65.07,64.76,64.84,47625.0,63.3697,63.4184,63.1163,63.1942,47625.0
2018-12-10 09:55:00,64.84,65.06,64.74,65.06,50553.0,63.1942,63.4086,63.0968,63.4086,50553.0
2018-12-10 10:00:00,65.08,65.33,65.06,65.31,70918.0,63.4281,63.6718,63.4086,63.6523,70918.0
2018-12-10 10:05:00,65.33,65.52,65.31,65.33,55972.0,63.6718,63.857,63.6523,63.6718,55972.0
2018-12-10 10:10:00,65.32,65.37,65.12,65.35,66203.0,63.662,63.7108,63.4671,63.6913,66203.0
2018-12-10 10:15:00,65.35,65.35,65.1,65.25,48315.0,63.6913,63.6913,63.4476,63.5938,48315.0
2018-12-10 10:20:00,65.27,65.3,65.16,65.29,52963.0,63.6133,63.6425,63.5061,63.6328,52963.0
2018-12-10 10:25:00,65.29,65.32,65.06,65.1,90262.0,63.6328,63.662,63.4086,63.4476,90262.0
2018-12-10 10:30:00,65.09,65.19,65.0,65.02,45924.0,63.4379,63.5353,63.3502,63.3697,45924.0
2018-12-10 10:35:00,65.04,65.11,64.94,64.94,42061.0,63.3891,63.4574,63.2917,63.2917,42061.0
2018-12-10 10:40:00,64.95,65.19,64.93,65.08,64221.0,63.3014,63.5353,63.2819,63.4281,64221.0
2018-12-10 10:45:00,65.07,65.08,64.9,64.95,68466.0,63.4184,63.4281,63.2527,63.3014,68466.0
2018-12-10 10:50:00,64.93,64.93,64.6,64.61,19430.0,63.2819,63.2819,62.9603,62.9701,19430.0
2018-12-10 10:55:00,64.62,64.76,64.62,64.74,13087.0,62.9798,63.1163,62.9798,63.0968,13087.0
2018-12-10 11:00:00,64.74,64.74,64.4,64.49,42949.0,63.0968,63.0968,62.7654,62.8531,42949.0
2018-12-10 11:05:00,64.49,64.61,64.47,64.55,31811.0,62.8531,62.9701,62.8336,62.9116,31811.0
2018-12-10 11:10:00,64.54,64.61,64.42,64.57,25095.0,62.9018,62.9701,62.7849,62.9311,25095.0
2018-12-10 11:15:00,64.55,64.55,64.34,64.52,21933.0,62.9116,62.9116,62.7069,62.8823,21933.0
2018-12-10 11:20:00,64.52,64.56,64.29,64.31,18034.0,62.8823,62.9213,62.6582,62.6777,18034.0
2018-12-10 11:25:00,64.3,64.6,64.3,64.59,25385.0,62.6679,62.9603,62.6679,62.9506,25385.0
2018-12-10 11:30:00,64.59,64.66,64.39,64.39,22392.0,62.9506,63.0188,62.7556,62.7556,22392.0
2018-12-10 11:35:00,64.41,64.65,64.39,64.65,27216.0,62.7751,63.009,62.7556,63.009,27216.0
2018-12-10 11:40:00,64.65,64.71,64.55,64.56,35955.0,63.009,63.0675,62.9116,62.9213,35955.0
2018-12-10 11:45:00,64.55,64.76,64.53,64.6,35008.0,62.9116,63.1163,62.8921,62.9603,35008.0
2018-12-10 11:50:00,64.59,64.66,64.54,64.61,21047.0,62.9506,63.0188,62.9018,62.9701,21047.0
2018-12-10 11:55:00,64.57,64.64,64.36,64.37,21713.0,62.9311,62.9993,62.7264,62.7362,21713.0
2018-12-10 12:00:00,64.38,64.45,64.34,64.36,19554.0,62.7459,62.8141,62.7069,62.7264,19554.0
2018-12-10 12:05:00,64.35,64.48,64.31,64.33,22919.0,62.7167,62.8434,62.6777,62.6972,22919.0
2018-12-10 12:10:00,64.34,64.52,64.28,64.47,15714.0,62.7069,62.8823,62.6484,62.8336,15714.0
2018-12-10 12:15:00,64.48,64.51,64.26,64.27,13715.0,62.8434,62.8726,62.6289,62.6387,13715.0
2018-12-10 12:20:00,64.25,64.34,64.22,64.28,13262.0,62.6192,62.7069,62.59,62.6484,13262.0
2018-12-10 12:25:00,64.31,64.4,64.3,64.33,13800.0,62.6777,62.7654,62.6679,62.6972,13800.0
2018-12-10 12:30:00,64.33,64.38,64.27,64.32,20061.0,62.6972,62.7459,62.6387,62.6874,20061.0
2018-12-10 12:35:00,64.33,64.67,64.33,64.64,21085.0,62.6972,63.0285,62.6972,62.9993,21085.0
2018-12-10 12:40:00,64.65,64.83,64.64,64.71,16505.0,63.009,63.1845,62.9993,63.0675,16505.0
2018-12-10 12:45:00,64.73,64.95,64.7,64.92,16400.0,63.087,63.3014,63.0578,63.2722,16400.0
2018-12-10 12:50:00,64.91,65.01,64.91,64.97,15610.0,63.2624,63.3599,63.2624,63.3209,15610.0
2018-12-10 12:55:00,64.97,64.98,64.84,64.84,30188.0,63.3209,63.3307,63.1942,63.1942,30188.0
2018-12-10 13:00:00,64.86,64.94,64.79,64.82,34161.0,63.2137,63.2917,63.1455,63.1747,34161.0
2018-12-10 13:05:00,64.82,64.91,64.79,64.87,16323.0,63.1747,63.2624,63.1455,63.2235,16323.0
2018-12-10 13:10:00,64.87,65.1,64.84,64.97,23519.0,63.2235,63.4476,63.1942,63.3209,23519.0
2018-12-10 13:15:00,64.96,65.07,64.94,64.98,27733.0,63.3112,63.4184,63.2917,63.3307,27733.0
2018-12-10 13:20:00,64.99,65.01,64.72,64.75,22530.0,63.3404,63.3599,63.0773,63.1065,22530.0
2018-12-10 13:25:00,64.73,64.75,64.6,64.63,25848.0,63.087,63.1065,62.9603,62.9896,25848.0
2018-12-10 13:30:00,64.61,64.79,64.55,64.75,28710.0,62.9701,63.1455,62.9116,63.1065,28710.0
2018-12-10 13:35:00,64.76,64.87,64.76,64.76,22600.0,63.1163,63.2235,63.1163,63.1163,22600.0
2018-12-10 13:40:00,64.77,64.79,64.64,64.7,25446.0,63.126,63.1455,62.9993,63.0578,25446.0
2018-12-10 13:45:00,64.72,64.85,64.72,64.85,31246.0,63.0773,63.204,63.0773,63.204,31246.0
2018-12-10 13:50:00,64.85,65.08,64.84,65.03,12916.0,63.204,63.4281,63.1942,63.3794,12916.0
2018-12-10 13:55:00,65.04,65.04,64.97,65.0,9726.0,63.3891,63.3891,63.3209,63.3502,9726.0
2018-12-10 14:00:00,64.99,65.07,64.94,64.98,14145.0,63.3404,63.4184,63.2917,63.3307,14145.0
2018-12-10 14:05:00,64.99,65.1,64.98,65.07,10772.0,63.3404,63.4476,63.3307,63.4184,10772.0
2018-12-10 14:10:00,65.08,65.11,65.0,65.0,7275.0,63.4281,63.4574,63.3502,63.3502,7275.0
2018-12-10 14:15:00,65.0,65.04,64.88,64.93,16397.0,63.3502,63.3891,63.2332,63.2819,16397.0
2018-12-10 14:20:00,64.95,65.01,64.88,65.0,18312.0,63.3014,63.3599,63.2332,63.3502,18312.0
2018-12-10 14:25:00,65.0,65.21,64.99,65.18,24214.0,63.3502,63.5548,63.3404,63.5256,24214.0
2018-12-10 14:30:00,65.17,65.45,65.17,65.45,17725.0,63.5158,63.7887,63.5158,63.7887,17725.0
2018-12-10 14:35:00,65.44,65.47,65.37,65.37,10798.0,63.779,63.8082,63.7108,63.7108,10798.0
2018-12-10 14:40:00,65.36,65.43,65.33,65.38,12411.0,63.701,63.7692,63.6718,63.7205,12411.0
2018-12-10 14:45:00,65.37,65.41,65.3,65.39,20131.0,63.7108,63.7498,63.6425,63.7303,20131.0
2018-12-10 14:50:00,65.4,65.48,65.38,65.45,7593.0,63.74,63.818,63.7205,63.7887,7593.0
2018-12-10 14:55:00,65.43,65.52,65.2,65.28,22835.0,63.7692,63.857,63.5451,63.6231,22835.0
2018-12-10 15:00:00,65.29,65.29,65.19,65.19,22326.0,63.6328,63.6328,63.5353,63.5353,22326.0
2018-12-10 15:05:00,65.18,65.31,65.18,65.3,14833.0,63.5256,63.6523,63.5256,63.6425,14833.0
2018-12-10 15:10:00,65.3,65.31,65.2,65.21,12826.0,63.6425,63.6523,63.5451,63.5548,12826.0
2018-12-10 15:15:00,65.2,65.2,65.1,65.17,13941.0,63.5451,63.5451,63.4476,63.5158,13941.0
2018-12-10 15:20:00,65.18,65.24,65.14,65.24,16758.0,63.5256,63.5841,63.4866,63.5841,16758.0
2018-12-10 15:25:00,65.25,65.31,65.24,65.31,20108.0,63.5938,63.6523,63.5841,63.6523,20108.0
2018-12-10 15:30:00,65.31,65.63,65.31,65.63,44215.0,63.6523,63.9642,63.6523,63.9642,44215.0
2018-12-10 15:35:00,65.64,65.77,65.61,65.66,31101.0,63.9739,64.1006,63.9447,63.9934,31101.0
2018-12-10 15:40:00,65.68,65.7,65.56,65.57,31049.0,64.0129,64.0324,63.8959,63.9057,31049.0
2018-12-10 15:45:00,65.57,65.57,65.5,65.55,64996.0,63.9057,63.9057,63.8375,63.8862,64996.0
2018-12-10 15:50:00,65.55,65.59,65.52,65.58,100373.0,63.8862,63.9252,63.857,63.9154,100373.0
2018-12-10 15:55:00,65.58,65.67,65.53,65.61,177387.0,63.9154,64.0032,63.8667,63.9447,177387.0
2018-12-11 09:30:00,66.5,67.22,65.97,66.66,115867.0,64.8121,65.5138,64.2955,64.968,115867.0
2018-12-11 09:35:00,66.66,66.87,66.53,66.65,36004.0,64.968,65.1727,64.8413,64.9583,36004.0
2018-12-11 09:40:00,66.65,66.86,66.57,66.74,29562.0,64.9583,65.1629,64.8803,65.046,29562.0
2018-12-11 09:45:00,66.76,66.76,66.61,66.7,21026.0,65.0655,65.0655,64.9193,65.007,21026.0
2018-12-11 09:50:00,66.72,66.8,66.66,66.7,25851.0,65.0265,65.1045,64.968,65.007,25851.0
2018-12-11 09:55:00,66.69,66.72,66.53,66.57,11397.0,64.9973,65.0265,64.8413,64.8803,11397.0
2018-12-11 10:00:00,66.56,66.75,66.49,66.51,22708.0,64.8706,65.0557,64.8023,64.8218,22708.0
2018-12-11 10:05:00,66.47,66.51,66.38,66.38,23819.0,64.7828,64.8218,64.6951,64.6951,23819.0
2018-12-11 10:10:00,66.35,66.35,66.2,66.27,16365.0,64.6659,64.6659,64.5197,64.5879,16365.0
2018-12-11 10:15:00,66.28,66.32,66.14,66.24,39739.0,64.5977,64.6367,64.4612,64.5587,39739.0
2018-12-11 10:20:00,66.24,66.37,66.22,66.31,28552.0,64.5587,64.6854,64.5392,64.6269,28552.0
2018-12-11 10:25:00,66.33,66.44,66.27,66.35,15861.0,64.6464,64.7536,64.5879,64.6659,15861.0
2018-12-11 10:30:00,66.34,66.45,66.22,66.24,20836.0,64.6561,64.7634,64.5392,64.5587,20836.0
2018-12-11 10:35:00,66.25,66.25,66.09,66.17,19278.0,64.5684,64.5684,64.4125,64.4905,19278.0
2018-12-11 10:40:00,66.18,66.23,66.11,66.13,17801.0,64.5002,64.5489,64.432,64.4515,17801.0
2018-12-11 10:45:00,66.12,66.15,66.03,66.07,19505.0,64.4417,64.471,64.354,64.393,19505.0
2018-12-11 10:50:00,66.02,66.24,66.02,66.14,20727.0,64.3443,64.5587,64.3443,64.4612,20727.0
2018-12-11 10:55:00,66.13,66.13,65.83,65.89,37895.0,64.4515,64.4515,64.1591,64.2176,37895.0
2018-12-11 11:00:00,65.88,65.91,65.76,65.91,21485.0,64.2078,64.2371,64.0909,64.2371,21485.0
2018-12-11 11:05:00,65.94,66.05,65.8,66.05,34112.0,64.2663,64.3735,64.1299,64.3735,34112.0
2018-12-11 11:10:00,66.03,66.03,65.75,65.79,19832.0,64.354,64.354,64.0811,64.1201,19832.0
2018-12-11 11:15:00,65.8,66.03,65.79,66.0,21845.0,64.1299,64.354,64.1201,64.3248,21845.0
2018-12-11 11:20:00,66.01,66.03,65.8,65.89,19105.0,64.3345,64.354,64.1299,64.2176,19105.0
2018-12-11 11:25:00,65.9,65.92,65.74,65.75,13048.0,64.2273,64.2468,64.0714,64.0811,13048.0
2018-12-11 11:30:00,65.73,65.76,65.65,65.67,12200.0,64.0616,64.0909,63.9837,64.0032,12200.0
2018-12-11 11:35:00,65.65,65.7,65.57,65.68,28056.0,63.9837,64.0324,63.9057,64.0129,28056.0
2018-12-11 11:40:00,65.68,65.68,65.55,65.61,9510.0,64.0129,64.0129,63.8862,63.9447,9510.0
2018-12-11 11:45:00,65.58,65.69,65.58,65.65,60542.0,63.9154,64.0226,63.9154,63.9837,60542.0
2018-12-11 11:50:00,65.68,65.82,65.68,65.78,74473.0,64.0129,64.1493,64.0129,64.1104,74473.0
2018-12-11 11:55:00,65.77,65.8,65.72,65.77,50800.0,64.1006,64.1299,64.0519,64.1006,50800.0
2018-12-11 12:00:00,65.78,65.8,65.65,65.65,16780.0,64.1104,64.1299,63.9837,63.9837,16780.0
2018-12-11 12:05:00,65.68,65.69,65.57,65.67,46474.0,64.0129,64.0226,63.9057,64.0032,46474.0
2018-12-11 12:10:00,65.65,65.78,65.59,65.78,12769.0,63.9837,64.1104,63.9252,64.1104,12769.0
2018-12-11 12:15:00,65.78,65.79,65.7,65.7,14859.0,64.1104,64.1201,64.0324,64.0324,14859.0
2018-12-11 12:20:00,65.71,65.81,65.71,65.76,8000.0,64.0421,64.1396,64.0421,64.0909,8000.0
2018-12-11 12:25:00,65.75,65.77,65.69,65.71,9481.0,64.0811,64.1006,64.0226,64.0421,9481.0
2018-12-11 12:30:00,65.7,65.82,65.7,65.82,26343.0,64.0324,64.1493,64.0324,64.1493,26343.0
2018-12-11 12:35:00,65.82,65.93,65.8,65.87,6899.0,64.1493,64.2566,64.1299,64.1981,6899.0
2018-12-11 12:40:00,65.87,65.99,65.84,65.97,9202.0,64.1981,64.315,64.1688,64.2955,9202.0
2018-12-11 12:45:00,65.98,65.98,65.92,65.97,8615.0,64.3053,64.3053,64.2468,64.2955,8615.0
2018-12-11 12:50:00,65.93,65.99,65.91,65.97,7314.0,64.2566,64.315,64.2371,64.2955,7314.0
2018-12-11 12:55:00,65.98,66.07,65.95,65.95,15130.0,64.3053,64.393,64.276,64.276,15130.0
2018-12-11 13:00:00,65.95,66.02,65.92,65.94,9700.0,64.276,64.3443,64.2468,64.2663,9700.0
2018-12-11 13:05:00,65.93,65.96,65.8,65.84,11683.0,64.2566,64.2858,64.1299,64.1688,11683.0
2018-12-11 13:10:00,65.85,65.86,65.77,65.81,31859.0,64.1786,64.1883,64.1006,64.1396,31859.0
2018-12-11 13:15:00,65.8,65.84,65.7,65.83,8208.0,64.1299,64.1688,64.0324,64.1591,8208.0
2018-12-11 13:20:00,65.83,65.91,65.78,65.86,17900.0,64.1591,64.2371,64.1104,64.1883,17900.0
2018-12-11 13:25:00,65.85,65.9,65.83,65.88,20493.0,64.1786,64.2273,64.1591,64.2078,20493.0
2018-12-11 13:30:00,65.87,65.87,65.73,65.84,10673.0,64.1981,64.1981,64.0616,64.1688,10673.0
2018-12-11 13:35:00,65.82,65.86,65.76,65.82,13286.0,64.1493,64.1883,64.0909,64.1493,13286.0
2018-12-11 13:40:00,65.79,65.79,65.55,65.57,10374.0,64.1201,64.1201,63.8862,63.9057,10374.0
2018-12-11 13:45:00,65.55,65.58,65.51,65.55,7368.0,63.8862,63.9154,63.8472,63.8862,7368.0
2018-12-11 13:50:00,65.57,65.6,65.47,65.5,11725.0,63.9057,63.9349,63.8082,63.8375,11725.0
2018-12-11 13:55:00,65.5,65.54,65.43,65.44,9505.0,63.8375,63.8765,63.7692,63.779,9505.0
2018-12-11 14:00:00,65.45,65.5,65.41,65.41,8618.0,63.7887,63.8375,63.7498,63.7498,8618.0
2018-12-11 14:05:00,65.39,65.39,65.32,65.33,17908.0,63.7303,63.7303,63.662,63.6718,17908.0
2018-12-11 14:10:00,65.33,65.42,65.33,65.39,19266.0,63.6718,63.7595,63.6718,63.7303,19266.0
2018-12-11 14:15:00,65.4,65.57,65.35,65.51,26180.0,63.74,63.9057,63.6913,63.8472,26180.0
2018-12-11 14:20:00,65.48,65.52,65.46,65.48,12752.0,63.818,63.857,63.7985,63.818,12752.0
2018-12-11 14:25:00,65.46,65.7,65.46,65.68,15499.0,63.7985,64.0324,63.7985,64.0129,15499.0
2018-12-11 14:30:00,65.68,65.83,65.68,65.81,10347.0,64.0129,64.1591,64.0129,64.1396,10347.0
2018-12-11 14:35:00,65.81,65.83,65.76,65.79,11519.0,64.1396,64.1591,64.0909,64.1201,11519.0
2018-12-11 14:40:00,65.81,65.92,65.74,65.8,15688.0,64.1396,64.2468,64.0714,64.1299,15688.0
2018-12-11 14:45:00,65.8,65.91,65.73,65.73,16843.0,64.1299,64.2371,64.0616,64.0616,16843.0
2018-12-11 14:50:00,65.75,65.79,65.69,65.73,10419.0,64.0811,64.1201,64.0226,64.0616,10419.0
2018-12-11 14:55:00,65.73,65.78,65.69,65.73,11356.0,64.0616,64.1104,64.0226,64.0616,11356.0
2018-12-11 15:00:00,65.71,65.74,65.57,65.59,17735.0,64.0421,64.0714,63.9057,63.9252,17735.0
2018-12-11 15:05:00,65.61,65.76,65.57,65.76,20339.0,63.9447,64.0909,63.9057,64.0909,20339.0
2018-12-11 15:10:00,65.74,65.99,65.73,65.94,37089.0,64.0714,64.315,64.0616,64.2663,37089.0
2018-12-11 15:15:00,65.95,65.96,65.88,65.88,16102.0,64.276,64.2858,64.2078,64.2078,16102.0
2018-12-11 15:20:00,65.88,65.9,65.85,65.89,13942.0,64.2078,64.2273,64.1786,64.2176,13942.0
2018-12-11 15:25:00,65.9,65.9,65.84,65.84,12788.0,64.2273,64.2273,64.1688,64.1688,12788.0
2018-12-11 15:30:00,65.82,65.94,65.8,65.82,35751.0,64.1493,64.2663,64.1299,64.1493,35751.0
2018-12-11 15:35:00,65.82,65.83,65.69,65.72,21398.0,64.1493,64.1591,64.0226,64.0519,21398.0
2018-12-11 15:40:00,65.71,65.71,65.59,65.59,30649.0,64.0421,64.0421,63.9252,63.9252,30649.0
2018-12-11 15:45:00,65.58,65.64,65.52,65.61,55099.0,63.9154,63.9739,63.857,63.9447,55099.0
2018-12-11 15:50:00,65.6,65.62,65.49,65.55,49989.0,63.9349,63.9544,63.8277,63.8862,49989.0
2018-12-11 15:55:00,65.55,65.55,65.32,65.42,198456.0,63.8862,63.8862,63.662,63.7595,198456.0
2018-12-12 09:30:00,66.65,66.85,66.19,66.19,53613.0,64.9583,65.1532,64.51,64.51,53613.0
2018-12-12 09:35:00,66.3,66.3,65.94,66.06,19227.0,64.6172,64.6172,64.2663,64.3833,19227.0
2018-12-12 09:40:00,66.08,66.18,65.98,66.07,32487.0,64.4027,64.5002,64.3053,64.393,32487.0
2018-12-12 09:45:00,66.11,66.16,65.94,66.03,12728.0,64.432,64.4807,64.2663,64.354,12728.0
2018-12-12 09:50:00,66.05,66.14,65.99,66.08,15551.0,64.3735,64.4612,64.315,64.4027,15551.0
2018-12-12 09:55:00,66.14,66.17,66.02,66.09,79625.0,64.4612,64.4905,64.3443,64.4125,79625.0
2018-12-12 10:00:00,66.1,66.1,66.03,66.08,37530.0,64.4222,64.4222,64.354,64.4027,37530.0
2018-12-12 10:05:00,66.08,66.19,66.03,66.19,49666.0,64.4027,64.51,64.354,64.51,49666.0
2018-12-12 10:10:00,66.18,66.29,66.1,66.21,113450.0,64.5002,64.6074,64.4222,64.5294,113450.0
2018-12-12 10:15:00,66.22,66.25,66.14,66.24,46572.0,64.5392,64.5684,64.4612,64.5587,46572.0
2018-12-12 10:20:00,66.26,66.27,66.18,66.21,19850.0,64.5782,64.5879,64.5002,64.5294,19850.0
2018-12-12 10:25:00,66.22,66.27,66.16,66.26,37410.0,64.5392,64.5879,64.4807,64.5782,37410.0
2018-12-12 10:30:00,66.25,66.29,66.19,66.24,27531.0,64.5684,64.6074,64.51,64.5587,27531.0
2018-12-12 10:35:00,66.24,66.27,66.05,66.17,75060.0,64.5587,64.5879,64.3735,64.4905,75060.0
2018-12-12 10:40:00,66.18,66.25,66.15,66.2,26345.0,64.5002,64.5684,64.471,64.5197,26345.0
2018-12-12 10:45:00,66.2,66.35,66.17,66.35,67084.0,64.5197,64.6659,64.4905,64.6659,67084.0
2018-12-12 10:50:00,66.38,66.54,66.38,66.39,32122.0,64.6951,64.8511,64.6951,64.7049,32122.0
2018-12-12 10:55:00,66.38,66.49,66.38,66.47,43167.0,64.6951,64.8023,64.6951,64.7828,43167.0
2018-12-12 11:00:00,66.48,66.56,66.38,66.48,32608.0,64.7926,64.8706,64.6951,64.7926,32608.0
2018-12-12 11:05:00,66.49,66.52,66.39,66.5,21102.0,64.8023,64.8316,64.7049,64.8121,21102.0
2018-12-12 11:10:00,66.48,66.48,66.34,66.43,11700.0,64.7926,64.7926,64.6561,64.7439,11700.0
2018-12-12 11:15:00,66.43,66.5,66.39,66.45,41395.0,64.7439,64.8121,64.7049,64.7634,41395.0
2018-12-12 11:20:00,66.45,66.51,66.4,66.51,25731.0,64.7634,64.8218,64.7146,64.8218,25731.0
2018-12-12 11:25:00,66.54,66.56,66.5,66.55,17762.0,64.8511,64.8706,64.8121,64.8608,17762.0
2018-12-12 11:30:00,66.55,66.6,66.38,66.39,21113.0,64.8608,64.9095,64.6951,64.7049,21113.0
2018-12-12 11:35:00,66.39,66.54,66.39,66.47,17991.0,64.7049,64.8511,64.7049,64.7828,17991.0
2018-12-12 11:40:00,66.47,66.61,66.45,66.58,17833.0,64.7828,64.9193,64.7634,64.8901,17833.0
2018-12-12 11:45:00,66.57,66.7,66.56,66.65,28171.0,64.8803,65.007,64.8706,64.9583,28171.0
2018-12-12 11:50:00,66.66,66.71,66.6,66.65,14741.0,64.968,65.0168,64.9095,64.9583,14741.0
2018-12-12 11:55:00,66.66,66.66,66.53,66.61,27429.0,64.968,64.968,64.8413,64.9193,27429.0
2018-12-12 12:00:00,66.62,66.68,66.58,66.63,16110.0,64.929,64.9875,64.8901,64.9388,16110.0
2018-12-12 12:05:00,66.61,66.62,66.53,66.59,10904.0,64.9193,64.929,64.8413,64.8998,10904.0
2018-12-12 12:10:00,66.59,66.6,66.54,66.55,9307.0,64.8998,64.9095,64.8511,64.8608,9307.0
2018-12-12 12:15:00,66.55,66.68,66.52,66.68,116434.0,64.8608,64.9875,64.8316,64.9875,116434.0
2018-12-12 12:20:00,66.67,66.69,66.58,66.64,35900.0,64.9778,64.9973,64.8901,64.9485,35900.0
2018-12-12 12:25:00,66.65,66.68,66.62,66.64,22913.0,64.9583,64.9875,64.929,64.9485,22913.0
2018-12-12 12:30:00,66.64,66.7,66.58,66.67,48840.0,64.9485,65.007,64.8901,64.9778,48840.0
2018-12-12 12:35:00,66.66,66.71,66.64,66.67,22949.0,64.968,65.0168,64.9485,64.9778,22949.0
2018-12-12 12:40:00,66.68,66.73,66.67,66.72,14323.0,64.9875,65.0362,64.9778,65.0265,14323.0
2018-12-12 12:45:00,66.75,66.81,66.68,66.8,9238.0,65.0557,65.1142,64.9875,65.1045,9238.0
2018-12-12 12:50:00,66.82,66.96,66.82,66.93,37264.0,65.124,65.2604,65.124,65.2312,37264.0
2018-12-12 12:55:00,66.92,66.94,66.74,66.86,38083.0,65.2214,65.2409,65.046,65.1629,38083.0
2018-12-12 13:00:00,66.87,66.88,66.75,66.76,23541.0,65.1727,65.1824,65.0557,65.0655,23541.0
2018-12-12 13:05:00,66.75,66.75,66.69,66.72,8693.0,65.0557,65.0557,64.9973,65.0265,8693.0
2018-12-12 13:10:00,66.72,66.75,66.64,66.64,12476.0,65.0265,65.0557,64.9485,64.9485,12476.0
2018-12-12 13:15:00,66.67,66.75,66.66,66.68,30531.0,64.9778,65.0557,64.968,64.9875,30531.0
2018-12-12 13:20:00,66.67,66.77,66.66,66.72,22921.0,64.9778,65.0752,64.968,65.0265,22921.0
2018-12-12 13:25:00,66.73,66.8,66.71,66.8,8308.0,65.0362,65.1045,65.0168,65.1045,8308.0
2018-12-12 13:30:00,66.81,66.91,66.79,66.89,16155.0,65.1142,65.2117,65.0947,65.1922,16155.0
2018-12-12 13:35:00,66.87,66.87,66.77,66.87,7217.0,65.1727,65.1727,65.0752,65.1727,7217.0
2018-12-12 13:40:00,66.85,66.87,66.8,66.83,5225.0,65.1532,65.1727,65.1045,65.1337,5225.0
2018-12-12 13:45:00,66.81,66.83,66.79,66.83,6121.0,65.1142,65.1337,65.0947,65.1337,6121.0
2018-12-12 13:50:00,66.84,66.88,66.83,66.84,25944.0,65.1435,65.1824,65.1337,65.1435,25944.0
2018-12-12 13:55:00,66.83,66.84,66.72,66.75,25804.0,65.1337,65.1435,65.0265,65.0557,25804.0
2018-12-12 14:00:00,66.76,66.79,66.68,66.71,39984.0,65.0655,65.0947,64.9875,65.0168,39984.0
2018-12-12 14:05:00,66.69,66.7,66.59,66.6,13594.0,64.9973,65.007,64.8998,64.9095,13594.0
2018-12-12 14:10:00,66.58,66.59,66.41,66.43,15561.0,64.8901,64.8998,64.7244,64.7439,15561.0
2018-12-12 14:15:00,66.42,66.5,66.39,66.5,17861.0,64.7341,64.8121,64.7049,64.8121,17861.0
2018-12-12 14:20:00,66.5,66.53,66.4,66.53,34853.0,64.8121,64.8413,64.7146,64.8413,34853.0
2018-12-12 14:25:00,66.53,66.58,66.35,66.43,17292.0,64.8413,64.8901,64.6659,64.7439,17292.0
2018-12-12 14:30:00,66.41,66.46,66.31,66.46,17095.0,64.7244,64.7731,64.6269,64.7731,17095.0
2018-12-12 14:35:00,66.47,66.52,66.44,66.5,17650.0,64.7828,64.8316,64.7536,64.8121,17650.0
2018-12-12 14:40:00,66.48,66.51,66.32,66.42,10849.0,64.7926,64.8218,64.6367,64.7341,10849.0
2018-12-12 14:45:00,66.41,66.43,66.23,66.28,29530.0,64.7244,64.7439,64.5489,64.5977,29530.0
2018-12-12 14:50:00,66.27,66.31,66.18,66.28,14814.0,64.5879,64.6269,64.5002,64.5977,14814.0
2018-12-12 14:55:00,66.25,66.34,66.24,66.33,8392.0,64.5684,64.6561,64.5587,64.6464,8392.0
2018-12-12 15:00:00,66.3,66.39,66.26,66.33,11127.0,64.6172,64.7049,64.5782,64.6464,11127.0
2018-12-12 15:05:00,66.33,66.45,66.31,66.39,28554.0,64.6464,64.7634,64.6269,64.7049,28554.0
2018-12-12 15:10:00,66.39,66.54,66.39,66.5,69131.0,64.7049,64.8511,64.7049,64.8121,69131.0
2018-12-12 15:15:00,66.48,66.55,66.29,66.32,16875.0,64.7926,64.8608,64.6074,64.6367,16875.0
2018-12-12 15:20:00,66.34,66.42,66.33,66.37,14946.0,64.6561,64.7341,64.6464,64.6854,14946.0
2018-12-12 15:25:00,66.38,66.49,66.27,66.32,107412.0,64.6951,64.8023,64.5879,64.6367,107412.0
2018-12-12 15:30:00,66.32,66.49,66.27,66.28,27029.0,64.6367,64.8023,64.5879,64.5977,27029.0
2018-12-12 15:35:00,66.29,66.41,66.26,66.38,35454.0,64.6074,64.7244,64.5782,64.6951,35454.0
2018-12-12 15:40:00,66.39,66.47,66.34,66.35,37746.0,64.7049,64.7828,64.6561,64.6659,37746.0
2018-12-12 15:45:00,66.35,66.35,66.25,66.25,33766.0,64.6659,64.6659,64.5684,64.5684,33766.0
2018-12-12 15:50:00,66.25,66.29,66.21,66.24,72706.0,64.5684,64.6074,64.5294,64.5587,72706.0
2018-12-12 15:55:00,66.23,66.23,65.96,65.98,220308.0,64.5489,64.5489,64.2858,64.3053,220308.0
2018-12-13 09:30:00,66.09,66.47,66.08,66.38,50251.0,64.4125,64.7828,64.4027,64.6951,50251.0
2018-12-13 09:35:00,66.34,66.73,66.34,66.62,41402.0,64.6561,65.0362,64.6561,64.929,41402.0
2018-12-13 09:40:00,66.6,66.64,66.35,66.37,23280.0,64.9095,64.9485,64.6659,64.6854,23280.0
2018-12-13 09:45:00,66.36,66.48,66.36,66.44,15827.0,64.6756,64.7926,64.6756,64.7536,15827.0
2018-12-13 09:50:00,66.44,66.44,66.26,66.38,33885.0,64.7536,64.7536,64.5782,64.6951,33885.0
2018-12-13 09:55:00,66.36,66.38,66.25,66.28,35053.0,64.6756,64.6951,64.5684,64.5977,35053.0
2018-12-13 10:00:00,66.28,66.42,66.18,66.41,32173.0,64.5977,64.7341,64.5002,64.7244,32173.0
2018-12-13 10:05:00,66.43,66.63,66.37,66.48,43081.0,64.7439,64.9388,64.6854,64.7926,43081.0
2018-12-13 10:10:00,66.49,66.59,66.37,66.4,78333.0,64.8023,64.8998,64.6854,64.7146,78333.0
2018-12-13 10:15:00,66.4,66.44,66.17,66.2,44214.0,64.7146,64.7536,64.4905,64.5197,44214.0
2018-12-13 10:20:00,66.2,66.2,65.99,66.07,60486.0,64.5197,64.5197,64.315,64.393,60486.0
2018-12-13 10:25:00,66.08,66.08,65.81,65.86,129340.0,64.4027,64.4027,64.1396,64.1883,129340.0
2018-12-13 10:30:00,65.88,65.92,65.75,65.75,62342.0,64.2078,64.2468,64.0811,64.0811,62342.0
2018-12-13 10:35:00,65.74,65.81,65.64,65.66,142877.0,64.0714,64.1396,63.9739,63.9934,142877.0
2018-12-13 10:40:00,65.66,65.96,65.53,65.74,185096.0,63.9934,64.2858,63.8667,64.0714,185096.0
2018-12-13 10:45:00,65.75,65.75,65.43,65.46,150204.0,64.0811,64.0811,63.7692,63.7985,150204.0
2018-12-13 10:50:00,65.46,65.68,65.35,65.68,88469.0,63.7985,64.0129,63.6913,64.0129,88469.0
2018-12-13 10:55:00,65.67,65.84,65.58,65.75,33055.0,64.0032,64.1688,63.9154,64.0811,33055.0
2018-12-13 11:00:00,65.78,65.86,65.64,65.83,6180.0,64.1104,64.1883,63.9739,64.1591,6180.0
2018-12-13 11:05:00,65.83,66.04,65.78,66.0,8602.0,64.1591,64.3638,64.1104,64.3248,8602.0
2018-12-13 11:10:00,66.01,66.02,65.88,65.93,16077.0,64.3345,64.3443,64.2078,64.2566,16077.0
2018-12-13 11:15:00,65.96,65.97,65.79,65.89,11958.0,64.2858,64.2955,64.1201,64.2176,11958.0
2018-12-13 11:20:00,65.93,65.97,65.85,65.88,12216.0,64.2566,64.2955,64.1786,64.2078,12216.0
2018-12-13 11:25:00,65.89,66.05,65.89,66.03,6530.0,64.2176,64.3735,64.2176,64.354,6530.0
2018-12-13 11:30:00,66.01,66.18,65.98,66.18,8434.0,64.3345,64.5002,64.3053,64.5002,8434.0
2018-12-13 11:35:00,66.16,66.2,66.11,66.17,6902.0,64.4807,64.5197,64.432,64.4905,6902.0
2018-12-13 11:40:00,66.17,66.36,66.13,66.34,9676.0,64.4905,64.6756,64.4515,64.6561,9676.0
2018-12-13 11:45:00,66.32,66.32,66.16,66.25,8884.0,64.6367,64.6367,64.4807,64.5684,8884.0
2018-12-13 11:50:00,66.25,66.25,66.01,66.07,8593.0,64.5684,64.5684,64.3345,64.393,8593.0
2018-12-13 11:55:00,66.06,66.15,66.04,66.04,11368.0,64.3833,64.471,64.3638,64.3638,11368.0
2018-12-13 12:00:00,66.04,66.04,65.85,65.88,9390.0,64.3638,64.3638,64.1786,64.2078,9390.0
2018-12-13 12:05:00,65.85,65.92,65.84,65.88,5722.0,64.1786,64.2468,64.1688,64.2078,5722.0
2018-12-13 12:10:00,65.89,65.95,65.86,65.93,6270.0,64.2176,64.276,64.1883,64.2566,6270.0
2018-12-13 12:15:00,65.91,65.93,65.81,65.86,11890.0,64.2371,64.2566,64.1396,64.1883,11890.0
2018-12-13 12:20:00,65.86,65.9,65.86,65.86,7179.0,64.1883,64.2273,64.1883,64.1883,7179.0
2018-12-13 12:25:00,65.86,65.88,65.73,65.76,16529.0,64.1883,64.2078,64.0616,64.0909,16529.0
2018-12-13 12:30:00,65.76,65.87,65.75,65.85,18280.0,64.0909,64.1981,64.0811,64.1786,18280.0
2018-12-13 12:35:00,65.84,66.07,65.84,66.06,9094.0,64.1688,64.393,64.1688,64.3833,9094.0
2018-12-13 12:40:00,66.06,66.08,65.96,65.96,10207.0,64.3833,64.4027,64.2858,64.2858,10207.0
2018-12-13 12:45:00,65.98,66.04,65.92,66.0,7486.0,64.3053,64.3638,64.2468,64.3248,7486.0
2018-12-13 12:50:00,66.03,66.05,65.95,65.95,9051.0,64.354,64.3735,64.276,64.276,9051.0
2018-12-13 12:55:00,65.95,65.95,65.87,65.9,3900.0,64.276,64.276,64.1981,64.2273,3900.0
2018-12-13 13:00:00,65.9,65.94,65.82,65.85,9296.0,64.2273,64.2663,64.1493,64.1786,9296.0
2018-12-13 13:05:00,65.85,65.86,65.77,65.82,11095.0,64.1786,64.1883,64.1006,64.1493,11095.0
2018-12-13 13:10:00,65.82,65.86,65.75,65.86,5140.0,64.1493,64.1883,64.0811,64.1883,5140.0
2018-12-13 13:15:00,65.86,65.91,65.86,65.89,8080.0,64.1883,64.2371,64.1883,64.2176,8080.0
2018-12-13 13:20:00,65.9,65.98,65.89,65.94,7654.0,64.2273,64.3053,64.2176,64.2663,7654.0
2018-12-13 13:25:00,65.94,65.94,65.79,65.93,11006.0,64.2663,64.2663,64.1201,64.2566,11006.0
2018-12-13 13:30:00,65.93,66.05,65.91,66.02,12119.0,64.2566,64.3735,64.2371,64.3443,12119.0
2018-12-13 13:35:00,66.02,66.21,65.99,66.17,20067.0,64.3443,64.5294,64.315,64.4905,20067.0
2018-12-13 13:40:00,66.23,66.26,66.07,66.14,22614.0,64.5489,64.5782,64.393,64.4612,22614.0
2018-12-13 13:45:00,66.14,66.16,66.08,66.09,8555.0,64.4612,64.4807,64.4027,64.4125,8555.0
2018-12-13 13:50:00,66.11,66.15,66.0,66.05,8962.0,64.432,64.471,64.3248,64.3735,8962.0
2018-12-13 13:55:00,66.04,66.09,66.01,66.05,9400.0,64.3638,64.4125,64.3345,64.3735,9400.0
2018-12-13 14:00:00,66.04,66.07,66.0,66.01,9541.0,64.3638,64.393,64.3248,64.3345,9541.0
2018-12-13 14:05:00,66.01,66.02,65.87,65.91,11489.0,64.3345,64.3443,64.1981,64.2371,11489.0
2018-12-13 14:10:00,65.89,65.96,65.85,65.92,15230.0,64.2176,64.2858,64.1786,64.2468,15230.0
2018-12-13 14:15:00,65.91,65.97,65.88,65.97,13299.0,64.2371,64.2955,64.2078,64.2955,13299.0
2018-12-13 14:20:00,65.97,65.97,65.85,65.89,9234.0,64.2955,64.2955,64.1786,64.2176,9234.0
2018-12-13 14:25:00,65.89,65.98,65.81,65.91,15199.0,64.2176,64.3053,64.1396,64.2371,15199.0
2018-12-13 14:30:00,65.91,65.97,65.88,65.94,11859.0,64.2371,64.2955,64.2078,64.2663,11859.0
2018-12-13 14:35:00,65.9,65.96,65.86,65.92,10600.0,64.2273,64.2858,64.1883,64.2468,10600.0
2018-12-13 14:40:00,65.93,65.99,65.93,65.95,9559.0,64.2566,64.315,64.2566,64.276,9559.0
2018-12-13 14:45:00,65.95,66.03,65.92,66.0,12227.0,64.276,64.354,64.2468,64.3248,12227.0
2018-12-13 14:50:00,66.0,66.16,66.0,66.14,16011.0,64.3248,64.4807,64.3248,64.4612,16011.0
2018-12-13 14:55:00,66.16,66.21,66.04,66.05,43092.0,64.4807,64.5294,64.3638,64.3735,43092.0
2018-12-13 15:00:00,66.08,66.11,66.01,66.06,16728.0,64.4027,64.432,64.3345,64.3833,16728.0
2018-12-13 15:05:00,66.08,66.13,66.06,66.1,14735.0,64.4027,64.4515,64.3833,64.4222,14735.0
2018-12-13 15:10:00,66.09,66.19,66.05,66.17,20324.0,64.4125,64.51,64.3735,64.4905,20324.0
2018-12-13 15:15:00,66.18,66.31,66.18,66.31,23946.0,64.5002,64.6269,64.5002,64.6269,23946.0
2018-12-13 15:20:00,66.32,66.33,66.23,66.23,21652.0,64.6367,64.6464,64.5489,64.5489,21652.0
2018-12-13 15:25:00,66.22,66.25,66.13,66.16,17449.0,64.5392,64.5684,64.4515,64.4807,17449.0
2018-12-13 15:30:00,66.16,66.24,66.09,66.2,27745.0,64.4807,64.5587,64.4125,64.5197,27745.0
2018-12-13 15:35:00,66.2,66.2,66.1,66.14,33951.0,64.5197,64.5197,64.4222,64.4612,33951.0
2018-12-13 15:40:00,66.13,66.39,66.12,66.38,38617.0,64.4515,64.7049,64.4417,64.6951,38617.0
2018-12-13 15:45:00,66.38,66.44,66.25,66.25,39275.0,64.6951,64.7536,64.5684,64.5684,39275.0
2018-12-13 15:50:00,66.25,66.3,66.18,66.21,112121.0,64.5684,64.6172,64.5002,64.5294,112121.0
2018-12-13 15:55:00,66.21,66.3,66.15,66.22,252178.0,64.5294,64.6172,64.471,64.5392,252178.0
2018-12-14 09:30:00,65.71,65.85,65.39,65.68,37655.0,64.0421,64.1786,63.7303,64.0129,37655.0
2018-12-14 09:35:00,65.74,65.76,65.38,65.39,24194.0,64.0714,64.0909,63.7205,63.7303,24194.0
2018-12-14 09:40:00,65.44,65.5,65.36,65.46,20391.0,63.779,63.8375,63.701,63.7985,20391.0
2018-12-14 09:45:00,65.43,65.79,65.4,65.73,52293.0,63.7692,64.1201,63.74,64.0616,52293.0
2018-12-14 09:50:00,65.7,65.85,65.63,65.76,44871.0,64.0324,64.1786,63.9642,64.0909,44871.0
2018-12-14 09:55:00,65.77,66.08,65.76,66.01,27367.0,64.1006,64.4027,64.0909,64.3345,27367.0
2018-12-14 10:00:00,66.0,66.09,65.82,66.05,18344.0,64.3248,64.4125,64.1493,64.3735,18344.0
2018-12-14 10:05:00,66.04,66.28,66.04,66.16,34811.0,64.3638,64.5977,64.3638,64.4807,34811.0
2018-12-14 10:10:00,66.18,66.29,66.15,66.25,17355.0,64.5002,64.6074,64.471,64.5684,17355.0
2018-12-14 10:15:00,66.26,66.51,66.25,66.39,68919.0,64.5782,64.8218,64.5684,64.7049,68919.0
2018-12-14 10:20:00,66.4,66.56,66.4,66.49,22656.0,64.7146,64.8706,64.7146,64.8023,22656.0
2018-12-14 10:25:00,66.49,66.57,66.41,66.46,66408.0,64.8023,64.8803,64.7244,64.7731,66408.0
2018-12-14 10:30:00,66.41,66.47,66.34,66.4,65259.0,64.7244,64.7828,64.6561,64.7146,65259.0
2018-12-14 10:35:00,66.35,66.38,66.23,66.36,16890.0,64.6659,64.6951,64.5489,64.6756,16890.0
2018-12-14 10:40:00,66.35,66.37,66.27,66.32,6974.0,64.6659,64.6854,64.5879,64.6367,6974.0
2018-12-14 10:45:00,66.29,66.39,66.27,66.32,9602.0,64.6074,64.7049,64.5879,64.6367,9602.0
2018-12-14 10:50:00,66.3,66.43,66.3,66.35,11152.0,64.6172,64.7439,64.6172,64.6659,11152.0
2018-12-14 10:55:00,66.32,66.37,66.27,66.28,9224.0,64.6367,64.6854,64.5879,64.5977,9224.0
2018-12-14 11:00:00,66.26,66.4,66.23,66.38,19474.0,64.5782,64.7146,64.5489,64.6951,19474.0
2018-12-14 11:05:00,66.37,66.43,66.35,66.36,8625.0,64.6854,64.7439,64.6659,64.6756,8625.0
2018-12-14 11:10:00,66.35,66.35,66.16,66.22,10271.0,64.6659,64.6659,64.4807,64.5392,10271.0
2018-12-14 11:15:00,66.2,66.34,66.18,66.32,12685.0,64.5197,64.6561,64.5002,64.6367,12685.0
2018-12-14 11:20:00,66.33,66.34,66.1,66.13,11078.0,64.6464,64.6561,64.4222,64.4515,11078.0
2018-12-14 11:25:00,66.12,66.31,66.12,66.24,10754.0,64.4417,64.6269,64.4417,64.5587,10754.0
2018-12-14 11:30:00,66.25,66.35,66.25,66.34,9426.0,64.5684,64.6659,64.5684,64.6561,9426.0
2018-12-14 11:35:00,66.34,66.35,66.12,66.16,23880.0,64.6561,64.6659,64.4417,64.4807,23880.0
2018-12-14 11:40:00,66.16,66.33,66.16,66.25,16871.0,64.4807,64.6464,64.4807,64.5684,16871.0
2018-12-14 11:45:00,66.21,66.21,65.93,65.97,23812.0,64.5294,64.5294,64.2566,64.2955,23812.0
2018-12-14 11:50:00,65.97,65.97,65.66,65.7,19073.0,64.2955,64.2955,63.9934,64.0324,19073.0
2018-12-14 11:55:00,65.72,65.77,65.53,65.56,28579.0,64.0519,64.1006,63.8667,63.8959,28579.0
2018-12-14 12:00:00,65.6,65.75,65.6,65.66,11411.0,63.9349,64.0811,63.9349,63.9934,11411.0
2018-12-14 12:05:00,65.66,65.77,65.64,65.73,10477.0,63.9934,64.1006,63.9739,64.0616,10477.0
2018-12-14 12:10:00,65.72,65.76,65.53,65.53,12095.0,64.0519,64.0909,63.8667,63.8667,12095.0
2018-12-14 12:15:00,65.5,65.85,65.5,65.79,9046.0,63.8375,64.1786,63.8375,64.1201,9046.0
2018-12-14 12:20:00,65.78,65.81,65.74,65.77,10649.0,64.1104,64.1396,64.0714,64.1006,10649.0
2018-12-14 12:25:00,65.76,65.85,65.71,65.83,7200.0,64.0909,64.1786,64.0421,64.1591,7200.0
2018-12-14 12:30:00,65.85,65.92,65.81,65.83,5139.0,64.1786,64.2468,64.1396,64.1591,5139.0
2018-12-14 12:35:00,65.84,65.9,65.79,65.83,5790.0,64.1688,64.2273,64.1201,64.1591,5790.0
2018-12-14 12:40:00,65.82,65.83,65.74,65.74,6119.0,64.1493,64.1591,64.0714,64.0714,6119.0
2018-12-14 12:45:00,65.75,65.83,65.72,65.81,5355.0,64.0811,64.1591,64.0519,64.1396,5355.0
2018-12-14 12:50:00,65.84,65.91,65.82,65.89,5600.0,64.1688,64.2371,64.1493,64.2176,5600.0
2018-12-14 12:55:00,65.9,65.9,65.78,65.78,6631.0,64.2273,64.2273,64.1104,64.1104,6631.0
2018-12-14 13:00:00,65.79,65.79,65.72,65.78,8443.0,64.1201,64.1201,64.0519,64.1104,8443.0
2018-12-14 13:05:00,65.77,65.91,65.76,65.84,8285.0,64.1006,64.2371,64.0909,64.1688,8285.0
2018-12-14 13:10:00,65.84,65.9,65.79,65.79,8020.0,64.1688,64.2273,64.1201,64.1201,8020.0
2018-12-14 13:15:00,65.79,65.82,65.76,65.77,7676.0,64.1201,64.1493,64.0909,64.1006,7676.0
2018-12-14 13:20:00,65.76,65.78,65.7,65.74,8400.0,64.0909,64.1104,64.0324,64.0714,8400.0
2018-12-14 13:25:00,65.74,65.77,65.7,65.71,8616.0,64.0714,64.1006,64.0324,64.0421,8616.0
2018-12-14 13:30:00,65.7,65.7,65.45,65.45,24937.0,64.0324,64.0324,63.7887,63.7887,24937.0
2018-12-14 13:35:00,65.43,65.61,65.41,65.58,21744.0,63.7692,63.9447,63.7498,63.9154,21744.0
2018-12-14 13:40:00,65.56,65.63,65.51,65.55,12080.0,63.8959,63.9642,63.8472,63.8862,12080.0
2018-12-14 13:45:00,65.56,65.6,65.5,65.52,14637.0,63.8959,63.9349,63.8375,63.857,14637.0
2018-12-14 13:50:00,65.52,65.58,65.52,65.53,8900.0,63.857,63.9154,63.857,63.8667,8900.0
2018-12-14 13:55:00,65.53,66.26,65.51,65.78,158350.0,63.8667,64.5782,63.8472,64.1104,158350.0
2018-12-14 14:00:00,65.79,65.8,65.55,65.66,37051.0,64.1201,64.1299,63.8862,63.9934,37051.0
2018-12-14 14:05:00,65.65,65.66,65.53,65.55,18287.0,63.9837,63.9934,63.8667,63.8862,18287.0
2018-12-14 14:10:00,65.55,65.57,65.37,65.47,55101.0,63.8862,63.9057,63.7108,63.8082,55101.0
2018-12-14 14:15:00,65.47,65.57,65.45,65.49,19687.0,63.8082,63.9057,63.7887,63.8277,19687.0
2018-12-14 14:20:00,65.49,65.61,65.49,65.57,12071.0,63.8277,63.9447,63.8277,63.9057,12071.0
2018-12-14 14:25:00,65.58,65.61,65.53,65.6,22961.0,63.9154,63.9447,63.8667,63.9349,22961.0
2018-12-14 14:30:00,65.6,65.65,65.52,65.54,25420.0,63.9349,63.9837,63.857,63.8765,25420.0
2018-12-14 14:35:00,65.53,65.54,65.39,65.4,20451.0,63.8667,63.8765,63.7303,63.74,20451.0
2018-12-14 14:40:00,65.39,65.52,65.37,65.41,33192.0,63.7303,63.857,63.7108,63.7498,33192.0
2018-12-14 14:45:00,65.41,65.43,65.33,65.33,37273.0,63.7498,63.7692,63.6718,63.6718,37273.0
2018-12-14 14:50:00,65.33,65.36,65.27,65.34,29834.0,63.6718,63.701,63.6133,63.6815,29834.0
2018-12-14 14:55:00,65.34,65.52,65.32,65.48,20956.0,63.6815,63.857,63.662,63.818,20956.0
2018-12-14 15:00:00,65.46,65.54,65.42,65.42,19784.0,63.7985,63.8765,63.7595,63.7595,19784.0
2018-12-14 15:05:00,65.41,65.44,65.35,65.38,20313.0,63.7498,63.779,63.6913,63.7205,20313.0
2018-12-14 15:10:00,65.37,65.53,65.37,65.49,22026.0,63.7108,63.8667,63.7108,63.8277,22026.0
2018-12-14 15:15:00,65.48,65.5,65.42,65.48,22628.0,63.818,63.8375,63.7595,63.818,22628.0
2018-12-14 15:20:00,65.48,65.48,65.36,65.38,32247.0,63.818,63.818,63.701,63.7205,32247.0
2018-12-14 15:25:00,65.38,65.45,65.36,65.38,26234.0,63.7205,63.7887,63.701,63.7205,26234.0
2018-12-14 15:30:00,65.37,65.43,65.32,65.37,78947.0,63.7108,63.7692,63.662,63.7108,78947.0
2018-12-14 15:35:00,65.37,65.42,65.36,65.39,42501.0,63.7108,63.7595,63.701,63.7303,42501.0
2018-12-14 15:40:00,65.38,65.4,65.28,65.3,67917.0,63.7205,63.74,63.6231,63.6425,67917.0
2018-12-14 15:45:00,65.3,65.51,65.3,65.47,120790.0,63.6425,63.8472,63.6425,63.8082,120790.0
2018-12-14 15:50:00,65.46,65.51,65.44,65.49,80653.0,63.7985,63.8472,63.779,63.8277,80653.0
2018-12-14 15:55:00,65.49,65.59,65.46,65.54,171357.0,63.8277,63.9252,63.7985,63.8765,171357.0
2018-12-17 09:30:00,65.61,65.74,65.44,65.49,49204.0,63.9447,64.0714,63.779,63.8277,49204.0
2018-12-17 09:35:00,65.55,65.57,65.13,65.16,27459.0,63.8862,63.9057,63.4769,63.5061,27459.0
2018-12-17 09:40:00,65.16,65.3,64.91,65.04,32306.0,63.5061,63.6425,63.2624,63.3891,32306.0
2018-12-17 09:45:00,65.03,65.22,64.97,65.1,17823.0,63.3794,63.5646,63.3209,63.4476,17823.0
2018-12-17 09:50:00,65.14,65.22,65.0,65.09,23115.0,63.4866,63.5646,63.3502,63.4379,23115.0
2018-12-17 09:55:00,65.09,65.3,65.09,65.26,32228.0,63.4379,63.6425,63.4379,63.6036,32228.0
2018-12-17 10:00:00,65.22,65.32,65.18,65.32,24707.0,63.5646,63.662,63.5256,63.662,24707.0
2018-12-17 10:05:00,65.31,65.37,65.11,65.2,39099.0,63.6523,63.7108,63.4574,63.5451,39099.0
2018-12-17 10:10:00,65.21,65.42,65.2,65.41,30752.0,63.5548,63.7595,63.5451,63.7498,30752.0
2018-12-17 10:15:00,65.41,65.48,65.26,65.33,18321.0,63.7498,63.818,63.6036,63.6718,18321.0
2018-12-17 10:20:00,65.34,65.39,65.29,65.29,17094.0,63.6815,63.7303,63.6328,63.6328,17094.0
2018-12-17 10:25:00,65.29,65.38,65.29,65.35,26607.0,63.6328,63.7205,63.6328,63.6913,26607.0
2018-12-17 10:30:00,65.34,65.36,65.02,65.04,18779.0,63.6815,63.701,63.3697,63.3891,18779.0
2018-12-17 10:35:00,65.01,65.04,64.93,65.01,34775.0,63.3599,63.3891,63.2819,63.3599,34775.0
2018-12-17 10:40:00,65.0,65.31,64.97,65.27,17702.0,63.3502,63.6523,63.3209,63.6133,17702.0
2018-12-17 10:45:00,65.28,65.28,65.19,65.19,15340.0,63.6231,63.6231,63.5353,63.5353,15340.0
2018-12-17 10:50:00,65.19,65.3,65.14,65.23,22382.0,63.5353,63.6425,63.4866,63.5743,22382.0
2018-12-17 10:55:00,65.23,65.43,65.21,65.37,31990.0,63.5743,63.7692,63.5548,63.7108,31990.0
2018-12-17 11:00:00,65.38,65.54,65.34,65.5,30457.0,63.7205,63.8765,63.6815,63.8375,30457.0
2018-12-17 11:05:00,65.5,65.76,65.5,65.74,24061.0,63.8375,64.0909,63.8375,64.0714,24061.0
2018-12-17 11:10:00,65.75,65.79,65.7,65.79,12423.0,64.0811,64.1201,64.0324,64.1201,12423.0
2018-12-17 11:15:00,65.79,65.81,65.7,65.79,16199.0,64.1201,64.1396,64.0324,64.1201,16199.0
2018-12-17 11:20:00,65.8,65.82,65.7,65.7,17429.0,64.1299,64.1493,64.0324,64.0324,17429.0
2018-12-17 11:25:00,65.7,65.73,65.59,65.59,12018.0,64.0324,64.0616,63.9252,63.9252,12018.0
2018-12-17 11:30:00,65.58,65.64,65.57,65.62,10972.0,63.9154,63.9739,63.9057,63.9544,10972.0
2018-12-17 11:35:00,65.62,65.67,65.57,65.65,15549.0,63.9544,64.0032,63.9057,63.9837,15549.0
2018-12-17 11:40:00,65.64,65.64,65.52,65.56,12664.0,63.9739,63.9739,63.857,63.8959,12664.0
2018-12-17 11:45:00,65.57,65.62,65.53,65.61,16402.0,63.9057,63.9544,63.8667,63.9447,16402.0
2018-12-17 11:50:00,65.62,65.67,65.56,65.58,12007.0,63.9544,64.0032,63.8959,63.9154,12007.0
2018-12-17 11:55:00,65.57,65.61,65.54,65.57,19613.0,63.9057,63.9447,63.8765,63.9057,19613.0
2018-12-17 12:00:00,65.58,65.66,65.55,65.63,10698.0,63.9154,63.9934,63.8862,63.9642,10698.0
2018-12-17 12:05:00,65.59,65.65,65.59,65.61,9100.0,63.9252,63.9837,63.9252,63.9447,9100.0
2018-12-17 12:10:00,65.61,65.61,65.43,65.46,11926.0,63.9447,63.9447,63.7692,63.7985,11926.0
2018-12-17 12:15:00,65.45,65.49,65.39,65.4,10645.0,63.7887,63.8277,63.7303,63.74,10645.0
2018-12-17 12:20:00,65.4,65.44,65.34,65.37,10810.0,63.74,63.779,63.6815,63.7108,10810.0
2018-12-17 12:25:00,65.37,65.45,65.33,65.44,11518.0,63.7108,63.7887,63.6718,63.779,11518.0
2018-12-17 12:30:00,65.44,65.45,65.23,65.26,15035.0,63.779,63.7887,63.5743,63.6036,15035.0
2018-12-17 12:35:00,65.26,65.28,65.16,65.17,14935.0,63.6036,63.6231,63.5061,63.5158,14935.0
2018-12-17 12:40:00,65.18,65.21,65.11,65.15,7397.0,63.5256,63.5548,63.4574,63.4964,7397.0
2018-12-17 12:45:00,65.17,65.27,65.17,65.26,10210.0,63.5158,63.6133,63.5158,63.6036,10210.0
2018-12-17 12:50:00,65.24,65.27,65.07,65.08,12518.0,63.5841,63.6133,63.4184,63.4281,12518.0
2018-12-17 12:55:00,65.09,65.15,65.02,65.02,15755.0,63.4379,63.4964,63.3697,63.3697,15755.0
2018-12-17 13:00:00,65.02,65.03,64.91,64.97,28606.0,63.3697,63.3794,63.2624,63.3209,28606.0
2018-12-17 13:05:00,64.97,65.14,64.97,65.08,18528.0,63.3209,63.4866,63.3209,63.4281,18528.0
2018-12-17 13:10:00,65.09,65.23,65.09,65.23,20030.0,63.4379,63.5743,63.4379,63.5743,20030.0
2018-12-17 13:15:00,65.22,65.22,65.1,65.12,17698.0,63.5646,63.5646,63.4476,63.4671,17698.0
2018-12-17 13:20:00,65.12,65.16,65.0,65.14,13387.0,63.4671,63.5061,63.3502,63.4866,13387.0
2018-12-17 13:25:00,65.14,65.21,65.12,65.13,14027.0,63.4866,63.5548,63.4671,63.4769,14027.0
2018-12-17 13:30:00,65.11,65.18,64.92,64.92,16400.0,63.4574,63.5256,63.2722,63.2722,16400.0
2018-12-17 13:35:00,64.92,64.96,64.82,64.84,22677.0,63.2722,63.3112,63.1747,63.1942,22677.0
2018-12-17 13:40:00,64.84,65.03,64.84,65.01,19640.0,63.1942,63.3794,63.1942,63.3599,19640.0
2018-12-17 13:45:00,65.0,65.05,64.96,65.01,21194.0,63.3502,63.3989,63.3112,63.3599,21194.0
2018-12-17 13:50:00,65.02,65.05,64.97,65.02,23792.0,63.3697,63.3989,63.3209,63.3697,23792.0
2018-12-17 13:55:00,65.03,65.13,65.0,65.01,17578.0,63.3794,63.4769,63.3502,63.3599,17578.0
2018-12-17 14:00:00,65.01,65.05,64.86,64.86,25745.0,63.3599,63.3989,63.2137,63.2137,25745.0
2018-12-17 14:05:00,64.84,65.0,64.83,64.96,14939.0,63.1942,63.3502,63.1845,63.3112,14939.0
2018-12-17 14:10:00,64.96,65.0,64.83,64.87,74924.0,63.3112,63.3502,63.1845,63.2235,74924.0
2018-12-17 14:15:00,64.88,64.92,64.78,64.81,41820.0,63.2332,63.2722,63.1357,63.165,41820.0
2018-12-17 14:20:00,64.81,64.98,64.81,64.92,18290.0,63.165,63.3307,63.165,63.2722,18290.0
2018-12-17 14:25:00,64.93,64.93,64.8,64.82,54814.0,63.2819,63.2819,63.1552,63.1747,54814.0
2018-12-17 14:30:00,64.81,64.84,64.6,64.72,34649.0,63.165,63.1942,62.9603,63.0773,34649.0
2018-12-17 14:35:00,64.71,64.72,64.59,64.59,69282.0,63.0675,63.0773,62.9506,62.9506,69282.0
2018-12-17 14:40:00,64.59,64.81,64.59,64.78,20850.0,62.9506,63.165,62.9506,63.1357,20850.0
2018-12-17 14:45:00,64.8,65.31,64.78,65.13,203305.0,63.1552,63.6523,63.1357,63.4769,203305.0
2018-12-17 14:50:00,65.11,65.14,64.63,64.65,46669.0,63.4574,63.4866,62.9896,63.009,46669.0
2018-12-17 14:55:00,64.64,64.65,64.57,64.65,26058.0,62.9993,63.009,62.9311,63.009,26058.0
2018-12-17 15:00:00,64.65,64.76,64.56,64.72,26507.0,63.009,63.1163,62.9213,63.0773,26507.0
2018-12-17 15:05:00,64.72,64.9,64.63,64.63,30359.0,63.0773,63.2527,62.9896,62.9896,30359.0
2018-12-17 15:10:00,64.64,64.77,64.48,64.51,49381.0,62.9993,63.126,62.8434,62.8726,49381.0
2018-12-17 15:15:00,64.51,64.57,64.43,64.45,33304.0,62.8726,62.9311,62.7946,62.8141,33304.0
2018-12-17 15:20:00,64.44,64.47,64.34,64.35,54033.0,62.8044,62.8336,62.7069,62.7167,54033.0
2018-12-17 15:25:00,64.33,64.37,64.18,64.3,45127.0,62.6972,62.7362,62.551,62.6679,45127.0
2018-12-17 15:30:00,64.3,64.33,64.16,64.22,67465.0,62.6679,62.6972,62.5315,62.59,67465.0
2018-12-17 15:35:00,64.21,64.36,64.16,64.29,59295.0,62.5802,62.7264,62.5315,62.6582,59295.0
2018-12-17 15:40:00,64.28,64.34,64.23,64.24,44534.0,62.6484,62.7069,62.5997,62.6095,44534.0
2018-12-17 15:45:00,64.25,64.39,64.22,64.34,96657.0,62.6192,62.7556,62.59,62.7069,96657.0
2018-12-17 15:50:00,64.35,64.58,64.34,64.56,85429.0,62.7167,62.9408,62.7069,62.9213,85429.0
2018-12-17 15:55:00,64.56,64.78,64.54,64.72,200897.0,62.9213,63.1357,62.9018,63.0773,200897.0
2018-12-18 09:30:00,64.69,65.07,64.32,64.82,117329.0,63.048,63.4184,62.6874,63.1747,117329.0
2018-12-18 09:35:00,64.83,65.0,64.5,64.62,59568.0,63.1845,63.3502,62.8629,62.9798,59568.0
2018-12-18 09:40:00,64.62,64.71,64.57,64.67,41228.0,62.9798,63.0675,62.9311,63.0285,41228.0
2018-12-18 09:45:00,64.68,64.96,64.66,64.94,48180.0,63.0383,63.3112,63.0188,63.2917,48180.0
2018-12-18 09:50:00,64.94,65.1,64.92,65.0,41009.0,63.2917,63.4476,63.2722,63.3502,41009.0
2018-12-18 09:55:00,65.0,65.09,64.93,65.09,20078.0,63.3502,63.4379,63.2819,63.4379,20078.0
2018-12-18 10:00:00,65.08,65.16,64.89,64.89,35668.0,63.4281,63.5061,63.243,63.243,35668.0
2018-12-18 10:05:00,64.89,64.95,64.82,64.9,21267.0,63.243,63.3014,63.1747,63.2527,21267.0
2018-12-18 10:10:00,64.9,64.92,64.77,64.85,14487.0,63.2527,63.2722,63.126,63.204,14487.0
2018-12-18 10:15:00,64.86,65.01,64.85,64.99,20866.0,63.2137,63.3599,63.204,63.3404,20866.0
2018-12-18 10:20:00,65.0,65.04,64.9,65.03,19552.0,63.3502,63.3891,63.2527,63.3794,19552.0
2018-12-18 10:25:00,65.03,65.15,65.0,65.13,21596.0,63.3794,63.4964,63.3502,63.4769,21596.0
2018-12-18 10:30:00,65.15,65.18,65.08,65.11,17793.0,63.4964,63.5256,63.4281,63.4574,17793.0
2018-12-18 10:35:00,65.1,65.16,65.0,65.14,28797.0,63.4476,63.5061,63.3502,63.4866,28797.0
2018-12-18 10:40:00,65.13,65.16,65.0,65.08,19998.0,63.4769,63.5061,63.3502,63.4281,19998.0
2018-12-18 10:45:00,65.08,65.26,65.07,65.25,28906.0,63.4281,63.6036,63.4184,63.5938,28906.0
2018-12-18 10:50:00,65.26,65.41,65.2,65.4,36967.0,63.6036,63.7498,63.5451,63.74,36967.0
2018-12-18 10:55:00,65.41,65.44,65.29,65.29,25616.0,63.7498,63.779,63.6328,63.6328,25616.0
2018-12-18 11:00:00,65.29,65.33,65.16,65.16,16724.0,63.6328,63.6718,63.5061,63.5061,16724.0
2018-12-18 11:05:00,65.15,65.2,65.08,65.18,17553.0,63.4964,63.5451,63.4281,63.5256,17553.0
2018-12-18 11:10:00,65.19,65.34,65.19,65.27,22995.0,63.5353,63.6815,63.5353,63.6133,22995.0
2018-12-18 11:15:00,65.28,65.51,65.26,65.46,56967.0,63.6231,63.8472,63.6036,63.7985,56967.0
2018-12-18 11:20:00,65.45,65.45,65.13,65.14,29003.0,63.7887,63.7887,63.4769,63.4866,29003.0
2018-12-18 11:25:00,65.13,65.13,64.92,64.96,24822.0,63.4769,63.4769,63.2722,63.3112,24822.0
2018-12-18 11:30:00,64.96,65.06,64.95,65.03,15611.0,63.3112,63.4086,63.3014,63.3794,15611.0
2018-12-18 11:35:00,65.03,65.24,65.03,65.19,24565.0,63.3794,63.5841,63.3794,63.5353,24565.0
2018-12-18 11:40:00,65.2,65.23,65.15,65.15,10213.0,63.5451,63.5743,63.4964,63.4964,10213.0
2018-12-18 11:45:00,65.15,65.31,65.11,65.29,82450.0,63.4964,63.6523,63.4574,63.6328,82450.0
2018-12-18 11:50:00,65.29,65.35,65.26,65.32,17353.0,63.6328,63.6913,63.6036,63.662,17353.0
2018-12-18 11:55:00,65.33,65.39,65.28,65.28,19790.0,63.6718,63.7303,63.6231,63.6231,19790.0
2018-12-18 12:00:00,65.29,65.32,65.09,65.11,83634.0,63.6328,63.662,63.4379,63.4574,83634.0
2018-12-18 12:05:00,65.11,65.3,65.11,65.19,32130.0,63.4574,63.6425,63.4574,63.5353,32130.0
2018-12-18 12:10:00,65.2,65.3,65.19,65.19,33914.0,63.5451,63.6425,63.5353,63.5353,33914.0
2018-12-18 12:15:00,65.19,65.25,65.17,65.24,21504.0,63.5353,63.5938,63.5158,63.5841,21504.0
2018-12-18 12:20:00,65.23,65.25,65.19,65.2,11439.0,63.5743,63.5938,63.5353,63.5451,11439.0
2018-12-18 12:25:00,65.19,65.2,65.09,65.11,4950.0,63.5353,63.5451,63.4379,63.4574,4950.0
2018-12-18 12:30:00,65.12,65.23,65.07,65.07,16320.0,63.4671,63.5743,63.4184,63.4184,16320.0
2018-12-18 12:35:00,65.07,65.12,65.0,65.03,8034.0,63.4184,63.4671,63.3502,63.3794,8034.0
2018-12-18 12:40:00,65.04,65.14,64.98,65.05,86365.0,63.3891,63.4866,63.3307,63.3989,86365.0
2018-12-18 12:45:00,65.04,65.08,65.0,65.04,54861.0,63.3891,63.4281,63.3502,63.3891,54861.0
2018-12-18 12:50:00,65.04,65.06,64.97,65.06,20257.0,63.3891,63.4086,63.3209,63.4086,20257.0
2018-12-18 12:55:00,65.07,65.12,65.03,65.05,58034.0,63.4184,63.4671,63.3794,63.3989,58034.0
2018-12-18 13:00:00,65.04,65.07,64.94,65.03,35298.0,63.3891,63.4184,63.2917,63.3794,35298.0
2018-12-18 13:05:00,65.02,65.04,64.92,64.97,14258.0,63.3697,63.3891,63.2722,63.3209,14258.0
2018-12-18 13:10:00,64.98,65.01,64.94,64.96,8700.0,63.3307,63.3599,63.2917,63.3112,8700.0
2018-12-18 13:15:00,64.99,65.0,64.91,64.96,11936.0,63.3404,63.3502,63.2624,63.3112,11936.0
2018-12-18 13:20:00,64.97,65.04,64.96,65.01,7433.0,63.3209,63.3891,63.3112,63.3599,7433.0
2018-12-18 13:25:00,65.01,65.02,64.88,64.94,20774.0,63.3599,63.3697,63.2332,63.2917,20774.0
2018-12-18 13:30:00,64.94,64.96,64.88,64.92,22660.0,63.2917,63.3112,63.2332,63.2722,22660.0
2018-12-18 13:35:00,64.92,64.93,64.81,64.81,17377.0,63.2722,63.2819,63.165,63.165,17377.0
2018-12-18 13:40:00,64.8,64.86,64.75,64.82,33029.0,63.1552,63.2137,63.1065,63.1747,33029.0
2018-12-18 13:45:00,64.8,64.91,64.8,64.87,16539.0,63.1552,63.2624,63.1552,63.2235,16539.0
2018-12-18 13:50:00,64.86,64.86,64.72,64.75,7752.0,63.2137,63.2137,63.0773,63.1065,7752.0
2018-12-18 13:55:00,64.74,64.75,64.63,64.64,13411.0,63.0968,63.1065,62.9896,62.9993,13411.0
2018-12-18 14:00:00,64.64,64.66,64.57,64.61,18725.0,62.9993,63.0188,62.9311,62.9701,18725.0
2018-12-18 14:05:00,64.61,64.72,64.58,64.72,14016.0,62.9701,63.0773,62.9408,63.0773,14016.0
2018-12-18 14:10:00,64.71,64.75,64.67,64.69,12141.0,63.0675,63.1065,63.0285,63.048,12141.0
2018-12-18 14:15:00,64.7,64.72,64.53,64.59,19613.0,63.0578,63.0773,62.8921,62.9506,19613.0
2018-12-18 14:20:00,64.6,64.61,64.53,64.56,7765.0,62.9603,62.9701,62.8921,62.9213,7765.0
2018-12-18 14:25:00,64.54,64.66,64.52,64.61,10888.0,62.9018,63.0188,62.8823,62.9701,10888.0
2018-12-18 14:30:00,64.61,64.62,64.43,64.44,12325.0,62.9701,62.9798,62.7946,62.8044,12325.0
2018-12-18 14:35:00,64.41,64.51,64.39,64.5,10841.0,62.7751,62.8726,62.7556,62.8629,10841.0
2018-12-18 14:40:00,64.49,64.49,64.22,64.24,31565.0,62.8531,62.8531,62.59,62.6095,31565.0
2018-12-18 14:45:00,64.21,64.3,64.21,64.29,10711.0,62.5802,62.6679,62.5802,62.6582,10711.0
2018-12-18 14:50:00,64.29,64.32,64.24,64.28,7300.0,62.6582,62.6874,62.6095,62.6484,7300.0
2018-12-18 14:55:00,64.28,64.31,63.95,63.95,36605.0,62.6484,62.6777,62.3268,62.3268,36605.0
2018-12-18 15:00:00,63.97,64.04,63.83,64.02,140850.0,62.3463,62.4145,62.2099,62.395,140850.0
2018-12-18 15:05:00,64.03,64.14,63.92,64.03,75937.0,62.4048,62.512,62.2976,62.4048,75937.0
2018-12-18 15:10:00,64.03,64.19,64.01,64.05,54285.0,62.4048,62.5607,62.3853,62.4243,54285.0
2018-12-18 15:15:00,64.05,64.21,64.02,64.17,16435.0,62.4243,62.5802,62.395,62.5412,16435.0
2018-12-18 15:20:00,64.16,64.25,64.06,64.13,24835.0,62.5315,62.6192,62.434,62.5022,24835.0
2018-12-18 15:25:00,64.11,64.15,64.01,64.07,18280.0,62.4827,62.5217,62.3853,62.4438,18280.0
2018-12-18 15:30:00,64.08,64.35,64.08,64.33,29785.0,62.4535,62.7167,62.4535,62.6972,29785.0
2018-12-18 15:35:00,64.33,64.44,64.32,64.37,40597.0,62.6972,62.8044,62.6874,62.7362,40597.0
2018-12-18 15:40:00,64.38,64.62,64.36,64.48,62932.0,62.7459,62.9798,62.7264,62.8434,62932.0
2018-12-18 15:45:00,64.49,64.85,64.46,64.81,88043.0,62.8531,63.204,62.8239,63.165,88043.0
2018-12-18 15:50:00,64.8,64.8,64.64,64.75,63111.0,63.1552,63.1552,62.9993,63.1065,63111.0
2018-12-18 15:55:00,64.75,64.88,64.58,64.67,232182.0,63.1065,63.2332,62.9408,63.0285,232182.0
2018-12-19 09:30:00,64.52,65.22,64.51,65.17,38946.0,62.8823,63.5646,62.8726,63.5158,38946.0
2018-12-19 09:35:00,65.09,65.35,65.04,65.27,22523.0,63.4379,63.6913,63.3891,63.6133,22523.0
2018-12-19 09:40:00,65.29,65.56,65.25,65.3,25611.0,63.6328,63.8959,63.5938,63.6425,25611.0
2018-12-19 09:45:00,65.3,65.48,65.17,65.44,18080.0,63.6425,63.818,63.5158,63.779,18080.0
2018-12-19 09:50:00,65.44,65.75,65.42,65.69,35586.0,63.779,64.0811,63.7595,64.0226,35586.0
2018-12-19 09:55:00,65.69,65.89,65.65,65.8,27488.0,64.0226,64.2176,63.9837,64.1299,27488.0
2018-12-19 10:00:00,65.77,65.78,65.6,65.6,19944.0,64.1006,64.1104,63.9349,63.9349,19944.0
2018-12-19 10:05:00,65.56,65.62,65.46,65.6,22474.0,63.8959,63.9544,63.7985,63.9349,22474.0
2018-12-19 10:10:00,65.61,65.75,65.57,65.74,24419.0,63.9447,64.0811,63.9057,64.0714,24419.0
2018-12-19 10:15:00,65.72,65.92,65.71,65.92,27450.0,64.0519,64.2468,64.0421,64.2468,27450.0
2018-12-19 10:20:00,65.9,65.91,65.75,65.77,36434.0,64.2273,64.2371,64.0811,64.1006,36434.0
2018-12-19 10:25:00,65.74,65.86,65.67,65.86,16032.0,64.0714,64.1883,64.0032,64.1883,16032.0
2018-12-19 10:30:00,65.88,66.0,65.75,65.75,25263.0,64.2078,64.3248,64.0811,64.0811,25263.0
2018-12-19 10:35:00,65.76,65.97,65.75,65.92,19875.0,64.0909,64.2955,64.0811,64.2468,19875.0
2018-12-19 10:40:00,65.9,65.93,65.66,65.67,23628.0,64.2273,64.2566,63.9934,64.0032,23628.0
2018-12-19 10:45:00,65.67,65.78,65.65,65.75,14483.0,64.0032,64.1104,63.9837,64.0811,14483.0
2018-12-19 10:50:00,65.75,65.9,65.74,65.86,50749.0,64.0811,64.2273,64.0714,64.1883,50749.0
2018-12-19 10:55:00,65.84,66.05,65.81,66.05,18571.0,64.1688,64.3735,64.1396,64.3735,18571.0
2018-12-19 11:00:00,66.07,66.07,65.85,65.87,23109.0,64.393,64.393,64.1786,64.1981,23109.0
2018-12-19 11:05:00,65.88,66.0,65.8,65.8,24370.0,64.2078,64.3248,64.1299,64.1299,24370.0
2018-12-19 11:10:00,65.8,65.93,65.76,65.85,20272.0,64.1299,64.2566,64.0909,64.1786,20272.0
2018-12-19 11:15:00,65.84,65.86,65.75,65.86,17986.0,64.1688,64.1883,64.0811,64.1883,17986.0
2018-12-19 11:20:00,65.85,65.86,65.73,65.77,44776.0,64.1786,64.1883,64.0616,64.1006,44776.0
2018-12-19 11:25:00,65.78,66.02,65.76,66.02,25964.0,64.1104,64.3443,64.0909,64.3443,25964.0
2018-12-19 11:30:00,66.01,66.01,65.85,65.93,43009.0,64.3345,64.3345,64.1786,64.2566,43009.0
2018-12-19 11:35:00,65.91,66.01,65.79,65.99,78619.0,64.2371,64.3345,64.1201,64.315,78619.0
2018-12-19 11:40:00,66.0,66.08,65.97,66.07,28750.0,64.3248,64.4027,64.2955,64.393,28750.0
2018-12-19 11:45:00,66.08,66.14,66.0,66.14,26470.0,64.4027,64.4612,64.3248,64.4612,26470.0
2018-12-19 11:50:00,66.14,66.26,66.1,66.15,29770.0,64.4612,64.5782,64.4222,64.471,29770.0
2018-12-19 11:55:00,66.16,66.2,65.97,66.17,81703.0,64.4807,64.5197,64.2955,64.4905,81703.0
2018-12-19 12:00:00,66.16,66.35,66.14,66.32,27049.0,64.4807,64.6659,64.4612,64.6367,27049.0
2018-12-19 12:05:00,66.32,66.33,66.16,66.31,30307.0,64.6367,64.6464,64.4807,64.6269,30307.0
2018-12-19 12:10:00,66.28,66.34,66.22,66.27,14261.0,64.5977,64.6561,64.5392,64.5879,14261.0
2018-12-19 12:15:00,66.27,66.27,66.19,66.21,11441.0,64.5879,64.5879,64.51,64.5294,11441.0
2018-12-19 12:20:00,66.21,66.31,66.2,66.31,8335.0,64.5294,64.6269,64.5197,64.6269,8335.0
2018-12-19 12:25:00,66.3,66.39,66.23,66.24,26326.0,64.6172,64.7049,64.5489,64.5587,26326.0
2018-12-19 12:30:00,66.24,66.28,66.18,66.28,13134.0,64.5587,64.5977,64.5002,64.5977,13134.0
2018-12-19 12:35:00,66.28,66.29,66.21,66.27,28921.0,64.5977,64.6074,64.5294,64.5879,28921.0
2018-12-19 12:40:00,66.27,66.29,66.22,66.24,28253.0,64.5879,64.6074,64.5392,64.5587,28253.0
2018-12-19 12:45:00,66.24,66.29,66.21,66.28,20453.0,64.5587,64.6074,64.5294,64.5977,20453.0
2018-12-19 12:50:00,66.28,66.45,66.23,66.28,19557.0,64.5977,64.7634,64.5489,64.5977,19557.0
2018-12-19 12:55:00,66.3,66.34,66.26,66.26,14582.0,64.6172,64.6561,64.5782,64.5782,14582.0
2018-12-19 13:00:00,66.26,66.26,66.12,66.17,17300.0,64.5782,64.5782,64.4417,64.4905,17300.0
2018-12-19 13:05:00,66.17,66.2,66.12,66.17,14361.0,64.4905,64.5197,64.4417,64.4905,14361.0
2018-12-19 13:10:00,66.17,66.23,66.14,66.14,15917.0,64.4905,64.5489,64.4612,64.4612,15917.0
2018-12-19 13:15:00,66.13,66.13,66.05,66.11,22258.0,64.4515,64.4515,64.3735,64.432,22258.0
2018-12-19 13:20:00,66.14,66.24,65.99,65.99,52199.0,64.4612,64.5587,64.315,64.315,52199.0
2018-12-19 13:25:00,66.0,66.05,65.99,66.04,43243.0,64.3248,64.3735,64.315,64.3638,43243.0
2018-12-19 13:30:00,66.04,66.09,65.86,65.88,30716.0,64.3638,64.4125,64.1883,64.2078,30716.0
2018-12-19 13:35:00,65.89,65.92,65.8,65.9,54429.0,64.2176,64.2468,64.1299,64.2273,54429.0
2018-12-19 13:40:00,65.89,66.0,65.88,66.0,31933.0,64.2176,64.3248,64.2078,64.3248,31933.0
2018-12-19 13:45:00,66.0,66.15,65.98,66.07,42988.0,64.3248,64.471,64.3053,64.393,42988.0
2018-12-19 13:50:00,66.1,66.12,66.01,66.02,26300.0,64.4222,64.4417,64.3345,64.3443,26300.0
2018-12-19 13:55:00,66.0,66.14,66.0,66.14,28734.0,64.3248,64.4612,64.3248,64.4612,28734.0
2018-12-19 14:00:00,66.27,66.43,65.6,65.61,40336.0,64.5879,64.7439,63.9349,63.9447,40336.0
2018-12-19 14:05:00,65.61,65.68,65.24,65.35,26403.0,63.9447,64.0129,63.5841,63.6913,26403.0
2018-12-19 14:10:00,65.35,65.42,65.04,65.17,64295.0,63.6913,63.7595,63.3891,63.5158,64295.0
2018-12-19 14:15:00,65.18,65.5,65.1,65.41,31209.0,63.5256,63.8375,63.4476,63.7498,31209.0
2018-12-19 14:20:00,65.41,65.58,65.29,65.58,22895.0,63.7498,63.9154,63.6328,63.9154,22895.0
2018-12-19 14:25:00,65.6,65.9,65.5,65.76,21620.0,63.9349,64.2273,63.8375,64.0909,21620.0
2018-12-19 14:30:00,65.74,66.07,65.65,65.91,42458.0,64.0714,64.393,63.9837,64.2371,42458.0
2018-12-19 14:35:00,65.89,66.1,65.87,66.01,21074.0,64.2176,64.4222,64.1981,64.3345,21074.0
2018-12-19 14:40:00,66.0,66.0,65.25,65.25,78944.0,64.3248,64.3248,63.5938,63.5938,78944.0
2018-12-19 14:45:00,65.25,65.65,65.25,65.6,36726.0,63.5938,63.9837,63.5938,63.9349,36726.0
2018-12-19 14:50:00,65.57,65.59,65.04,65.22,41988.0,63.9057,63.9252,63.3891,63.5646,41988.0
2018-12-19 14:55:00,65.2,65.2,64.83,65.1,34962.0,63.5451,63.5451,63.1845,63.4476,34962.0
2018-12-19 15:00:00,65.06,65.06,64.57,64.57,176210.0,63.4086,63.4086,62.9311,62.9311,176210.0
2018-12-19 15:05:00,64.55,65.02,64.36,64.97,117827.0,62.9116,63.3697,62.7264,63.3209,117827.0
2018-12-19 15:10:00,64.95,65.1,64.79,65.08,59221.0,63.3014,63.4476,63.1455,63.4281,59221.0
2018-12-19 15:15:00,65.07,65.13,64.59,64.82,54728.0,63.4184,63.4769,62.9506,63.1747,54728.0
2018-12-19 15:20:00,64.75,64.88,64.51,64.78,34059.0,63.1065,63.2332,62.8726,63.1357,34059.0
2018-12-19 15:25:00,64.8,64.95,64.5,64.54,50044.0,63.1552,63.3014,62.8629,62.9018,50044.0
2018-12-19 15:30:00,64.5,64.74,64.48,64.71,40359.0,62.8629,63.0968,62.8434,63.0675,40359.0
2018-12-19 15:35:00,64.72,64.75,64.54,64.61,61797.0,63.0773,63.1065,62.9018,62.9701,61797.0
2018-12-19 15:40:00,64.6,64.62,64.43,64.55,72796.0,62.9603,62.9798,62.7946,62.9116,72796.0
2018-12-19 15:45:00,64.54,64.71,64.5,64.69,91838.0,62.9018,63.0675,62.8629,63.048,91838.0
2018-12-19 15:50:00,64.68,64.85,64.64,64.8,122313.0,63.0383,63.204,62.9993,63.1552,122313.0
2018-12-19 15:55:00,64.8,64.93,64.75,64.77,249230.0,63.1552,63.2819,63.1065,63.126,249230.0
2018-12-20 09:30:00,64.88,64.88,64.06,64.76,48528.0,63.2332,63.2332,62.434,63.1163,48528.0
2018-12-20 09:35:00,64.68,64.82,64.56,64.8,22040.0,63.0383,63.1747,62.9213,63.1552,22040.0
2018-12-20 09:40:00,64.73,64.74,64.36,64.65,31184.0,63.087,63.0968,62.7264,63.009,31184.0
2018-12-20 09:45:00,64.66,64.74,64.55,64.66,61976.0,63.0188,63.0968,62.9116,63.0188,61976.0
2018-12-20 09:50:00,64.65,64.87,64.62,64.79,53414.0,63.009,63.2235,62.9798,63.1455,53414.0
2018-12-20 09:55:00,64.8,65.06,64.79,65.02,55966.0,63.1552,63.4086,63.1455,63.3697,55966.0
2018-12-20 10:00:00,65.0,65.07,64.8,64.93,44176.0,63.3502,63.4184,63.1552,63.2819,44176.0
2018-12-20 10:05:00,64.91,65.17,64.88,65.14,81047.0,63.2624,63.5158,63.2332,63.4866,81047.0
2018-12-20 10:10:00,65.15,65.19,64.93,64.98,44748.0,63.4964,63.5353,63.2819,63.3307,44748.0
2018-12-20 10:15:00,64.97,65.02,64.74,64.78,34845.0,63.3209,63.3697,63.0968,63.1357,34845.0
2018-12-20 10:20:00,64.77,64.89,64.7,64.76,40676.0,63.126,63.243,63.0578,63.1163,40676.0
2018-12-20 10:25:00,64.76,64.88,64.73,64.78,64908.0,63.1163,63.2332,63.087,63.1357,64908.0
2018-12-20 10:30:00,64.76,64.9,64.69,64.76,36514.0,63.1163,63.2527,63.048,63.1163,36514.0
2018-12-20 10:35:00,64.75,64.8,64.5,64.75,50974.0,63.1065,63.1552,62.8629,63.1065,50974.0
2018-12-20 10:40:00,64.75,64.95,64.69,64.91,51715.0,63.1065,63.3014,63.048,63.2624,51715.0
2018-12-20 10:45:00,64.91,64.94,64.74,64.76,56051.0,63.2624,63.2917,63.0968,63.1163,56051.0
2018-12-20 10:50:00,64.76,64.83,64.6,64.73,48275.0,63.1163,63.1845,62.9603,63.087,48275.0
2018-12-20 10:55:00,64.74,64.94,64.68,64.88,50601.0,63.0968,63.2917,63.0383,63.2332,50601.0
2018-12-20 11:00:00,64.86,64.93,64.76,64.91,48334.0,63.2137,63.2819,63.1163,63.2624,48334.0
2018-12-20 11:05:00,64.9,65.03,64.73,64.79,36869.0,63.2527,63.3794,63.087,63.1455,36869.0
2018-12-20 11:10:00,64.81,64.9,64.72,64.77,36433.0,63.165,63.2527,63.0773,63.126,36433.0
2018-12-20 11:15:00,64.75,64.77,64.61,64.7,28710.0,63.1065,63.126,62.9701,63.0578,28710.0
2018-12-20 11:20:00,64.7,64.74,64.55,64.57,36101.0,63.0578,63.0968,62.9116,62.9311,36101.0
2018-12-20 11:25:00,64.58,64.61,64.23,64.29,57076.0,62.9408,62.9701,62.5997,62.6582,57076.0
2018-12-20 11:30:00,64.27,64.41,64.16,64.19,46610.0,62.6387,62.7751,62.5315,62.5607,46610.0
2018-12-20 11:35:00,64.2,64.29,64.08,64.14,50658.0,62.5705,62.6582,62.4535,62.512,50658.0
2018-12-20 11:40:00,64.14,64.23,63.99,64.08,58181.0,62.512,62.5997,62.3658,62.4535,58181.0
2018-12-20 11:45:00,64.1,64.2,64.03,64.06,48352.0,62.473,62.5705,62.4048,62.434,48352.0
2018-12-20 11:50:00,64.08,64.17,63.86,64.17,58862.0,62.4535,62.5412,62.2391,62.5412,58862.0
2018-12-20 11:55:00,64.17,64.37,63.95,64.12,105084.0,62.5412,62.7362,62.3268,62.4925,105084.0
2018-12-20 12:00:00,64.16,64.22,63.95,63.95,42798.0,62.5315,62.59,62.3268,62.3268,42798.0
2018-12-20 12:05:00,63.95,64.04,63.82,63.95,44115.0,62.3268,62.4145,62.2001,62.3268,44115.0
2018-12-20 12:10:00,63.94,64.11,63.89,63.92,36197.0,62.3171,62.4827,62.2683,62.2976,36197.0
2018-12-20 12:15:00,63.91,64.07,63.85,64.07,60151.0,62.2878,62.4438,62.2293,62.4438,60151.0
2018-12-20 12:20:00,64.06,64.12,63.99,64.08,40782.0,62.434,62.4925,62.3658,62.4535,40782.0
2018-12-20 12:25:00,64.08,64.23,64.05,64.22,46966.0,62.4535,62.5997,62.4243,62.59,46966.0
2018-12-20 12:30:00,64.2,64.26,64.1,64.2,31463.0,62.5705,62.6289,62.473,62.5705,31463.0
2018-12-20 12:35:00,64.16,64.27,64.08,64.15,40568.0,62.5315,62.6387,62.4535,62.5217,40568.0
2018-12-20 12:40:00,64.13,64.13,63.97,63.99,18613.0,62.5022,62.5022,62.3463,62.3658,18613.0
2018-12-20 12:45:00,63.99,64.05,63.92,63.99,19787.0,62.3658,62.4243,62.2976,62.3658,19787.0
2018-12-20 12:50:00,63.99,64.05,63.89,63.94,18985.0,62.3658,62.4243,62.2683,62.3171,18985.0
2018-12-20 12:55:00,63.93,64.16,63.9,64.14,29326.0,62.3073,62.5315,62.2781,62.512,29326.0
2018-12-20 13:00:00,64.12,64.12,63.97,64.0,16191.0,62.4925,62.4925,62.3463,62.3755,16191.0
2018-12-20 13:05:00,63.99,64.1,63.9,63.9,28886.0,62.3658,62.473,62.2781,62.2781,28886.0
2018-12-20 13:10:00,63.88,64.04,63.82,63.99,44214.0,62.2586,62.4145,62.2001,62.3658,44214.0
2018-12-20 13:15:00,63.98,64.13,63.97,64.09,29846.0,62.356,62.5022,62.3463,62.4633,29846.0
2018-12-20 13:20:00,64.07,64.18,63.97,64.04,37858.0,62.4438,62.551,62.3463,62.4145,37858.0
2018-12-20 13:25:00,64.05,64.26,64.05,64.18,43162.0,62.4243,62.6289,62.4243,62.551,43162.0
2018-12-20 13:30:00,64.15,64.21,64.06,64.06,45901.0,62.5217,62.5802,62.434,62.434,45901.0
2018-12-20 13:35:00,64.07,64.2,64.07,64.11,51279.0,62.4438,62.5705,62.4438,62.4827,51279.0
2018-12-20 13:40:00,64.09,64.29,63.9,64.29,80452.0,62.4633,62.6582,62.2781,62.6582,80452.0
2018-12-20 13:45:00,64.28,64.37,64.21,64.24,71007.0,62.6484,62.7362,62.5802,62.6095,71007.0
2018-12-20 13:50:00,64.24,64.26,64.07,64.2,35004.0,62.6095,62.6289,62.4438,62.5705,35004.0
2018-12-20 13:55:00,64.2,64.22,64.07,64.07,25111.0,62.5705,62.59,62.4438,62.4438,25111.0
2018-12-20 14:00:00,64.07,64.15,63.61,63.75,49067.0,62.4438,62.5217,61.9954,62.1319,49067.0
2018-12-20 14:05:00,63.77,63.85,63.62,63.66,33713.0,62.1514,62.2293,62.0052,62.0442,33713.0
2018-12-20 14:10:00,63.66,63.66,63.3,63.45,47295.0,62.0442,62.0442,61.6933,61.8395,47295.0
2018-12-20 14:15:00,63.46,63.52,63.34,63.34,43072.0,61.8492,61.9077,61.7323,61.7323,43072.0
2018-12-20 14:20:00,63.34,63.65,63.34,63.58,60419.0,61.7323,62.0344,61.7323,61.9662,60419.0
2018-12-20 14:25:00,63.6,63.85,63.6,63.81,42433.0,61.9857,62.2293,61.9857,62.1904,42433.0
2018-12-20 14:30:00,63.81,63.92,63.71,63.81,21162.0,62.1904,62.2976,62.0929,62.1904,21162.0
2018-12-20 14:35:00,63.82,63.96,63.78,63.86,64849.0,62.2001,62.3366,62.1611,62.2391,64849.0
2018-12-20 14:40:00,63.84,64.3,63.84,64.25,62879.0,62.2196,62.6679,62.2196,62.6192,62879.0
2018-12-20 14:45:00,64.25,64.42,64.1,64.35,26734.0,62.6192,62.7849,62.473,62.7167,26734.0
2018-12-20 14:50:00,64.35,64.38,64.05,64.07,26211.0,62.7167,62.7459,62.4243,62.4438,26211.0
2018-12-20 14:55:00,64.09,64.16,63.95,64.16,48971.0,62.4633,62.5315,62.3268,62.5315,48971.0
2018-12-20 15:00:00,64.14,64.15,63.97,64.01,59182.0,62.512,62.5217,62.3463,62.3853,59182.0
2018-12-20 15:05:00,64.01,64.23,63.89,64.18,51578.0,62.3853,62.5997,62.2683,62.551,51578.0
2018-12-20 15:10:00,64.19,64.4,64.11,64.36,38227.0,62.5607,62.7654,62.4827,62.7264,38227.0
2018-12-20 15:15:00,64.37,64.37,64.21,64.31,34412.0,62.7362,62.7362,62.5802,62.6777,34412.0
2018-12-20 15:20:00,64.28,64.62,64.28,64.55,64594.0,62.6484,62.9798,62.6484,62.9116,64594.0
2018-12-20 15:25:00,64.55,64.59,64.29,64.31,56655.0,62.9116,62.9506,62.6582,62.6777,56655.0
2018-12-20 15:30:00,64.31,64.51,64.3,64.38,77909.0,62.6777,62.8726,62.6679,62.7459,77909.0
2018-12-20 15:35:00,64.38,64.49,64.31,64.35,68847.0,62.7459,62.8531,62.6777,62.7167,68847.0
2018-12-20 15:40:00,64.35,64.41,64.14,64.16,133081.0,62.7167,62.7751,62.512,62.5315,133081.0
2018-12-20 15:45:00,64.16,64.29,64.04,64.15,115327.0,62.5315,62.6582,62.4145,62.5217,115327.0
2018-12-20 15:50:00,64.13,64.19,64.01,64.04,162033.0,62.5022,62.5607,62.3853,62.4145,162033.0
2018-12-20 15:55:00,64.04,64.17,63.95,64.15,284962.0,62.4145,62.5412,62.3268,62.5217,284962.0
2018-12-21 09:30:00,64.6,65.13,63.88,64.34,531777.0,62.9603,63.4769,62.2586,62.7069,531777.0
2018-12-21 09:35:00,64.39,64.86,64.26,64.45,79140.0,62.7556,63.2137,62.6289,62.8141,79140.0
2018-12-21 09:40:00,64.47,64.78,64.37,64.63,31183.0,62.8336,63.1357,62.7362,62.9896,31183.0
2018-12-21 09:45:00,64.61,64.78,64.57,64.76,24217.0,62.9701,63.1357,62.9311,63.1163,24217.0
2018-12-21 09:50:00,64.74,64.8,64.54,64.54,27253.0,63.0968,63.1552,62.9018,62.9018,27253.0
2018-12-21 09:55:00,64.55,64.72,64.47,64.6,26299.0,62.9116,63.0773,62.8336,62.9603,26299.0
2018-12-21 10:00:00,64.59,64.71,64.51,64.51,26478.0,62.9506,63.0675,62.8726,62.8726,26478.0
2018-12-21 10:05:00,64.53,64.61,64.35,64.49,69526.0,62.8921,62.9701,62.7167,62.8531,69526.0
2018-12-21 10:10:00,64.51,64.81,64.48,64.79,57033.0,62.8726,63.165,62.8434,63.1455,57033.0
2018-12-21 10:15:00,64.8,65.25,64.76,64.83,84771.0,63.1552,63.5938,63.1163,63.1845,84771.0
2018-12-21 10:20:00,64.84,64.94,64.75,64.9,57258.0,63.1942,63.2917,63.1065,63.2527,57258.0
2018-12-21 10:25:00,64.88,64.89,64.65,64.77,40862.0,63.2332,63.243,63.009,63.126,40862.0
2018-12-21 10:30:00,64.78,64.89,64.58,64.64,32979.0,63.1357,63.243,62.9408,62.9993,32979.0
2018-12-21 10:35:00,64.64,64.65,64.58,64.61,23182.0,62.9993,63.009,62.9408,62.9701,23182.0
2018-12-21 10:40:00,64.59,64.67,64.46,64.49,47700.0,62.9506,63.0285,62.8239,62.8531,47700.0
2018-12-21 10:45:00,64.49,64.66,64.49,64.59,26547.0,62.8531,63.0188,62.8531,62.9506,26547.0
2018-12-21 10:50:00,64.59,64.64,64.31,64.34,52950.0,62.9506,62.9993,62.6777,62.7069,52950.0
2018-12-21 10:55:00,64.35,64.44,64.27,64.4,28951.0,62.7167,62.8044,62.6387,62.7654,28951.0
2018-12-21 11:00:00,64.4,64.41,64.19,64.24,29279.0,62.7654,62.7751,62.5607,62.6095,29279.0
2018-12-21 11:05:00,64.23,64.33,63.99,64.03,54174.0,62.5997,62.6972,62.3658,62.4048,54174.0
2018-12-21 11:10:00,64.02,64.21,64.01,64.02,45627.0,62.395,62.5802,62.3853,62.395,45627.0
2018-12-21 11:15:00,64.04,64.18,63.99,64.17,24578.0,62.4145,62.551,62.3658,62.5412,24578.0
2018-12-21 11:20:00,64.19,64.25,64.14,64.17,30893.0,62.5607,62.6192,62.512,62.5412,30893.0
2018-12-21 11:25:00,64.18,64.21,64.04,64.21,29930.0,62.551,62.5802,62.4145,62.5802,29930.0
2018-12-21 11:30:00,64.23,64.26,64.09,64.16,32300.0,62.5997,62.6289,62.4633,62.5315,32300.0
2018-12-21 11:35:00,64.14,64.18,64.02,64.06,29748.0,62.512,62.551,62.395,62.434,29748.0
2018-12-21 11:40:00,64.07,64.07,63.93,63.99,31909.0,62.4438,62.4438,62.3073,62.3658,31909.0
2018-12-21 11:45:00,63.99,64.09,63.79,63.82,38130.0,62.3658,62.4633,62.1709,62.2001,38130.0
2018-12-21 11:50:00,63.82,64.1,63.78,64.02,29552.0,62.2001,62.473,62.1611,62.395,29552.0
2018-12-21 11:55:00,64.02,64.13,63.92,63.93,25679.0,62.395,62.5022,62.2976,62.3073,25679.0
2018-12-21 12:00:00,63.96,64.04,63.88,63.91,38419.0,62.3366,62.4145,62.2586,62.2878,38419.0
2018-12-21 12:05:00,63.92,63.92,63.63,63.66,44523.0,62.2976,62.2976,62.0149,62.0442,44523.0
2018-12-21 12:10:00,63.65,63.71,63.55,63.59,82501.0,62.0344,62.0929,61.937,61.9759,82501.0
2018-12-21 12:15:00,63.57,63.65,63.47,63.51,43800.0,61.9565,62.0344,61.859,61.898,43800.0
2018-12-21 12:20:00,63.45,63.45,63.32,63.39,38407.0,61.8395,61.8395,61.7128,61.781,38407.0
2018-12-21 12:25:00,63.38,63.38,63.03,63.15,44000.0,61.7713,61.7713,61.4302,61.5471,44000.0
2018-12-21 12:30:00,63.14,63.2,62.78,63.14,66412.0,61.5374,61.5958,61.1865,61.5374,66412.0
2018-12-21 12:35:00,63.12,63.28,63.03,63.24,37401.0,61.5179,61.6738,61.4302,61.6348,37401.0
2018-12-21 12:40:00,63.26,63.28,63.08,63.18,25322.0,61.6543,61.6738,61.4789,61.5764,25322.0
2018-12-21 12:45:00,63.18,63.42,63.18,63.28,32159.0,61.5764,61.8103,61.5764,61.6738,32159.0
2018-12-21 12:50:00,63.28,63.31,63.04,63.07,38550.0,61.6738,61.7031,61.4399,61.4691,38550.0
2018-12-21 12:55:00,63.05,63.21,62.95,63.06,33156.0,61.4497,61.6056,61.3522,61.4594,33156.0
2018-12-21 13:00:00,63.06,63.23,62.77,62.85,67337.0,61.4594,61.6251,61.1768,61.2547,67337.0
2018-12-21 13:05:00,62.84,63.11,62.81,63.08,99739.0,61.245,61.5081,61.2157,61.4789,99739.0
2018-12-21 13:10:00,63.08,63.15,62.88,62.96,18534.0,61.4789,61.5471,61.284,61.3619,18534.0
2018-12-21 13:15:00,62.94,63.03,62.85,62.86,21036.0,61.3424,61.4302,61.2547,61.2645,21036.0
2018-12-21 13:20:00,62.87,63.13,62.84,63.07,23993.0,61.2742,61.5276,61.245,61.4691,23993.0
2018-12-21 13:25:00,63.07,63.17,62.96,63.02,23483.0,61.4691,61.5666,61.3619,61.4204,23483.0
2018-12-21 13:30:00,63.01,63.16,62.93,63.14,16653.0,61.4107,61.5569,61.3327,61.5374,16653.0
2018-12-21 13:35:00,63.13,63.13,62.98,63.06,31522.0,61.5276,61.5276,61.3814,61.4594,31522.0
2018-12-21 13:40:00,63.07,63.27,63.02,63.23,43039.0,61.4691,61.6641,61.4204,61.6251,43039.0
2018-12-21 13:45:00,63.21,63.21,62.95,63.01,23959.0,61.6056,61.6056,61.3522,61.4107,23959.0
2018-12-21 13:50:00,63.01,63.02,62.76,62.85,29918.0,61.4107,61.4204,61.167,61.2547,29918.0
2018-12-21 13:55:00,62.85,62.88,62.65,62.72,69268.0,61.2547,61.284,61.0598,61.128,69268.0
2018-12-21 14:00:00,62.69,62.7,62.55,62.64,62777.0,61.0988,61.1085,60.9623,61.0501,62777.0
2018-12-21 14:05:00,62.63,62.69,62.55,62.57,31911.0,61.0403,61.0988,60.9623,60.9818,31911.0
2018-12-21 14:10:00,62.56,62.63,62.36,62.43,48150.0,60.9721,61.0403,60.7772,60.8454,48150.0
2018-12-21 14:15:00,62.44,62.5,62.39,62.44,49550.0,60.8551,60.9136,60.8064,60.8551,49550.0
2018-12-21 14:20:00,62.45,62.6,62.29,62.57,28788.0,60.8649,61.0111,60.7089,60.9818,28788.0
2018-12-21 14:25:00,62.57,62.57,62.38,62.44,19949.0,60.9818,60.9818,60.7967,60.8551,19949.0
2018-12-21 14:30:00,62.44,62.44,62.23,62.25,22358.0,60.8551,60.8551,60.6505,60.67,22358.0
2018-12-21 14:35:00,62.26,62.33,62.26,62.29,19811.0,60.6797,60.7479,60.6797,60.7089,19811.0
2018-12-21 14:40:00,62.3,62.37,62.16,62.2,33430.0,60.7187,60.7869,60.5822,60.6212,33430.0
2018-12-21 14:45:00,62.2,62.28,62.13,62.17,30473.0,60.6212,60.6992,60.553,60.592,30473.0
2018-12-21 14:50:00,62.16,62.48,62.16,62.32,25546.0,60.5822,60.8941,60.5822,60.7382,25546.0
2018-12-21 14:55:00,62.32,62.33,62.16,62.25,31346.0,60.7382,60.7479,60.5822,60.67,31346.0
2018-12-21 15:00:00,62.25,62.43,62.25,62.37,23755.0,60.67,60.8454,60.67,60.7869,23755.0
2018-12-21 15:05:00,62.36,62.36,62.22,62.28,29104.0,60.7772,60.7772,60.6407,60.6992,29104.0
2018-12-21 15:10:00,62.27,62.31,62.12,62.19,44288.0,60.6895,60.7284,60.5433,60.6115,44288.0
2018-12-21 15:15:00,62.2,62.31,62.15,62.27,78126.0,60.6212,60.7284,60.5725,60.6895,78126.0
2018-12-21 15:20:00,62.27,62.37,62.23,62.25,49919.0,60.6895,60.7869,60.6505,60.67,49919.0
2018-12-21 15:25:00,62.24,62.31,61.97,61.98,55542.0,60.6602,60.7284,60.3971,60.4068,55542.0
2018-12-21 15:30:00,61.98,62.06,61.91,61.99,57747.0,60.4068,60.4848,60.3386,60.4166,57747.0
2018-12-21 15:35:00,61.97,61.97,61.78,61.8,56583.0,60.3971,60.3971,60.2119,60.2314,56583.0
2018-12-21 15:40:00,61.79,61.94,61.76,61.91,102981.0,60.2216,60.3678,60.1924,60.3386,102981.0
2018-12-21 15:45:00,61.91,62.11,61.91,62.03,148734.0,60.3386,60.5335,60.3386,60.4555,148734.0
2018-12-21 15:50:00,62.03,62.06,61.75,61.75,261074.0,60.4555,60.4848,60.1827,60.1827,261074.0
2018-12-21 15:55:00,61.75,62.03,61.59,61.82,663017.0,60.1827,60.4555,60.0267,60.2509,663017.0
2018-12-24 09:30:00,61.4,61.61,61.08,61.34,56372.0,59.8415,60.0462,59.5297,59.7831,56372.0
2018-12-24 09:35:00,61.34,61.4,60.85,60.85,18379.0,59.7831,59.8415,59.3055,59.3055,18379.0
2018-12-24 09:40:00,60.83,60.87,60.61,60.69,26706.0,59.286,59.325,59.0716,59.1496,26706.0
2018-12-24 09:45:00,60.68,60.77,60.33,60.48,54797.0,59.1398,59.2275,58.7987,58.9449,54797.0
2018-12-24 09:50:00,60.46,60.5,60.27,60.34,32697.0,58.9254,58.9644,58.7402,58.8084,32697.0
2018-12-24 09:55:00,60.32,60.39,60.04,60.15,53850.0,58.7889,58.8572,58.5161,58.6233,53850.0
2018-12-24 10:00:00,60.17,60.18,60.02,60.07,47820.0,58.6428,58.6525,58.4966,58.5453,47820.0
2018-12-24 10:05:00,60.07,60.14,59.85,59.96,115753.0,58.5453,58.6135,58.3309,58.4381,115753.0
2018-12-24 10:10:00,59.95,60.31,59.9,60.29,48266.0,58.4283,58.7792,58.3796,58.7597,48266.0
2018-12-24 10:15:00,60.29,60.29,60.05,60.22,41168.0,58.7597,58.7597,58.5258,58.6915,41168.0
2018-12-24 10:20:00,60.22,60.29,60.07,60.25,37703.0,58.6915,58.7597,58.5453,58.7207,37703.0
2018-12-24 10:25:00,60.26,60.34,60.21,60.34,16304.0,58.7305,58.8084,58.6817,58.8084,16304.0
2018-12-24 10:30:00,60.34,60.71,60.34,60.68,43231.0,58.8084,59.169,58.8084,59.1398,43231.0
2018-12-24 10:35:00,60.67,61.14,60.66,61.12,62574.0,59.1301,59.5881,59.1203,59.5686,62574.0
2018-12-24 10:40:00,61.13,61.57,61.12,61.51,82440.0,59.5784,60.0072,59.5686,59.9487,82440.0
2018-12-24 10:45:00,61.49,61.52,60.99,61.17,27738.0,59.9293,59.9585,59.4419,59.6174,27738.0
2018-12-24 10:50:00,61.16,61.21,61.04,61.12,28779.0,59.6076,59.6564,59.4907,59.5686,28779.0
2018-12-24 10:55:00,61.12,61.16,61.02,61.12,60718.0,59.5686,59.6076,59.4712,59.5686,60718.0
2018-12-24 11:00:00,61.11,61.28,60.8,60.8,16099.0,59.5589,59.7246,59.2568,59.2568,16099.0
2018-12-24 11:05:00,60.8,60.93,60.73,60.84,14008.0,59.2568,59.3835,59.1885,59.2957,14008.0
2018-12-24 11:10:00,60.83,60.84,60.68,60.79,10704.0,59.286,59.2957,59.1398,59.247,10704.0
2018-12-24 11:15:00,60.78,60.8,60.54,60.64,28484.0,59.2373,59.2568,59.0034,59.1008,28484.0
2018-12-24 11:20:00,60.6,60.67,60.55,60.61,14196.0,59.0618,59.1301,59.0131,59.0716,14196.0
2018-12-24 11:25:00,60.58,60.68,60.51,60.55,11688.0,59.0423,59.1398,58.9741,59.0131,11688.0
2018-12-24 11:30:00,60.54,60.82,60.48,60.77,18025.0,59.0034,59.2763,58.9449,59.2275,18025.0
2018-12-24 11:35:00,60.76,60.76,60.63,60.73,8100.0,59.2178,59.2178,59.0911,59.1885,8100.0
2018-12-24 11:40:00,60.74,60.99,60.74,60.76,26386.0,59.1983,59.4419,59.1983,59.2178,26386.0
2018-12-24 11:45:00,60.77,60.77,60.39,60.39,21980.0,59.2275,59.2275,58.8572,58.8572,21980.0
2018-12-24 11:50:00,60.4,60.55,60.21,60.47,17539.0,58.8669,59.0131,58.6817,58.9351,17539.0
2018-12-24 11:55:00,60.44,60.49,60.35,60.36,12353.0,58.9059,58.9546,58.8182,58.8279,12353.0
2018-12-24 12:00:00,60.35,60.56,60.34,60.46,17894.0,58.8182,59.0229,58.8084,58.9254,17894.0
2018-12-24 12:05:00,60.44,60.59,60.4,60.45,15401.0,58.9059,59.0521,58.8669,58.9156,15401.0
2018-12-24 12:10:00,60.46,60.65,60.42,60.59,33712.0,58.9254,59.1106,58.8864,59.0521,33712.0
2018-12-24 12:15:00,60.62,60.73,60.5,60.51,17248.0,59.0813,59.1885,58.9644,58.9741,17248.0
2018-12-24 12:20:00,60.47,60.57,60.37,60.57,17146.0,58.9351,59.0326,58.8377,59.0326,17146.0
2018-12-24 12:25:00,60.56,60.76,60.56,60.62,28574.0,59.0229,59.2178,59.0229,59.0813,28574.0
2018-12-24 12:30:00,60.62,60.93,60.62,60.88,79858.0,59.0813,59.3835,59.0813,59.3347,79858.0
2018-12-24 12:35:00,60.88,60.9,60.57,60.65,23237.0,59.3347,59.3542,59.0326,59.1106,23237.0
2018-12-24 12:40:00,60.64,60.69,60.51,60.66,27036.0,59.1008,59.1496,58.9741,59.1203,27036.0
2018-12-24 12:45:00,60.64,60.95,60.56,60.91,95069.0,59.1008,59.403,59.0229,59.364,95069.0
2018-12-24 12:50:00,60.92,60.96,60.79,60.95,59867.0,59.3737,59.4127,59.247,59.403,59867.0
2018-12-24 12:55:00,60.94,60.94,60.69,60.69,188521.0,59.3932,59.3932,59.1496,59.1496,188521.0
2018-12-26 09:30:00,60.81,60.94,60.57,60.7,37423.0,59.2665,59.3932,59.0326,59.1593,37423.0
2018-12-26 09:35:00,60.78,61.09,60.74,61.03,14762.0,59.2373,59.5394,59.1983,59.4809,14762.0
2018-12-26 09:40:00,61.04,61.2,60.96,61.13,26483.0,59.4907,59.6466,59.4127,59.5784,26483.0
2018-12-26 09:45:00,61.09,61.37,61.08,61.29,40269.0,59.5394,59.8123,59.5297,59.7343,40269.0
2018-12-26 09:50:00,61.32,61.32,61.07,61.1,23685.0,59.7636,59.7636,59.5199,59.5492,23685.0
2018-12-26 09:55:00,61.09,61.09,60.75,60.75,24339.0,59.5394,59.5394,59.208,59.208,24339.0
2018-12-26 10:00:00,60.74,60.89,60.64,60.68,17057.0,59.1983,59.3445,59.1008,59.1398,17057.0
2018-12-26 10:05:00,60.67,60.88,60.52,60.88,31395.0,59.1301,59.3347,58.9839,59.3347,31395.0
2018-12-26 10:10:00,60.88,60.9,60.59,60.6,28444.0,59.3347,59.3542,59.0521,59.0618,28444.0
2018-12-26 10:15:00,60.6,60.61,60.35,60.35,32889.0,59.0618,59.0716,58.8182,58.8182,32889.0
2018-12-26 10:20:00,60.35,60.61,60.32,60.59,17580.0,58.8182,59.0716,58.7889,59.0521,17580.0
2018-12-26 10:25:00,60.55,60.57,60.34,60.34,16757.0,59.0131,59.0326,58.8084,58.8084,16757.0
2018-12-26 10:30:00,60.34,60.42,60.23,60.34,18792.0,58.8084,58.8864,58.7012,58.8084,18792.0
2018-12-26 10:35:00,60.27,60.36,60.17,60.19,20898.0,58.7402,58.8279,58.6428,58.6622,20898.0
2018-12-26 10:40:00,60.18,60.21,60.05,60.1,18033.0,58.6525,58.6817,58.5258,58.5745,18033.0
2018-12-26 10:45:00,60.09,60.22,60.09,60.11,15762.0,58.5648,58.6915,58.5648,58.5843,15762.0
2018-12-26 10:50:00,60.14,60.26,59.85,59.94,31681.0,58.6135,58.7305,58.3309,58.4186,31681.0
2018-12-26 10:55:00,59.93,60.09,59.9,59.91,10044.0,58.4088,58.5648,58.3796,58.3894,10044.0
2018-12-26 11:00:00,59.95,60.32,59.91,60.32,11917.0,58.4283,58.7889,58.3894,58.7889,11917.0
2018-12-26 11:05:00,60.24,60.34,60.16,60.26,8601.0,58.711,58.8084,58.633,58.7305,8601.0
2018-12-26 11:10:00,60.3,60.38,60.27,60.34,12742.0,58.7695,58.8474,58.7402,58.8084,12742.0
2018-12-26 11:15:00,60.31,60.63,60.31,60.58,21425.0,58.7792,59.0911,58.7792,59.0423,21425.0
2018-12-26 11:20:00,60.56,60.6,60.43,60.48,17926.0,59.0229,59.0618,58.8962,58.9449,17926.0
2018-12-26 11:25:00,60.47,60.68,60.47,60.61,8206.0,58.9351,59.1398,58.9351,59.0716,8206.0
2018-12-26 11:30:00,60.64,60.67,60.53,60.53,9029.0,59.1008,59.1301,58.9936,58.9936,9029.0
2018-12-26 11:35:00,60.54,60.56,60.38,60.52,45159.0,59.0034,59.0229,58.8474,58.9839,45159.0
2018-12-26 11:40:00,60.52,60.78,60.51,60.75,77100.0,58.9839,59.2373,58.9741,59.208,77100.0
2018-12-26 11:45:00,60.75,60.77,60.6,60.68,65119.0,59.208,59.2275,59.0618,59.1398,65119.0
2018-12-26 11:50:00,60.69,60.7,60.56,60.58,56820.0,59.1496,59.1593,59.0229,59.0423,56820.0
2018-12-26 11:55:00,60.58,61.0,60.57,61.0,119276.0,59.0423,59.4517,59.0326,59.4517,119276.0
2018-12-26 12:00:00,61.01,61.15,60.94,60.99,130535.0,59.4614,59.5979,59.3932,59.4419,130535.0
2018-12-26 12:05:00,61.01,61.26,61.01,61.23,68595.0,59.4614,59.7051,59.4614,59.6759,68595.0
2018-12-26 12:10:00,61.23,61.54,61.14,61.53,75826.0,59.6759,59.978,59.5881,59.9682,75826.0
2018-12-26 12:15:00,61.5,61.53,61.31,61.42,80668.0,59.939,59.9682,59.7538,59.861,80668.0
2018-12-26 12:20:00,61.42,61.49,61.17,61.33,44169.0,59.861,59.9293,59.6174,59.7733,44169.0
2018-12-26 12:25:00,61.32,61.5,61.28,61.28,54861.0,59.7636,59.939,59.7246,59.7246,54861.0
2018-12-26 12:30:00,61.3,61.31,61.1,61.19,48795.0,59.7441,59.7538,59.5492,59.6369,48795.0
2018-12-26 12:35:00,61.19,61.41,61.15,61.38,46992.0,59.6369,59.8513,59.5979,59.822,46992.0
2018-12-26 12:40:00,61.39,61.46,61.24,61.45,57605.0,59.8318,59.9,59.6856,59.8903,57605.0
2018-12-26 12:45:00,61.45,61.62,61.45,61.52,55569.0,59.8903,60.056,59.8903,59.9585,55569.0
2018-12-26 12:50:00,61.53,61.7,61.51,61.65,48375.0,59.9682,60.1339,59.9487,60.0852,48375.0
2018-12-26 12:55:00,61.67,61.74,61.58,61.6,37333.0,60.1047,60.1729,60.017,60.0365,37333.0
2018-12-26 13:00:00,61.6,61.64,61.39,61.44,49422.0,60.0365,60.0754,59.8318,59.8805,49422.0
2018-12-26 13:05:00,61.43,61.45,61.28,61.44,49727.0,59.8708,59.8903,59.7246,59.8805,49727.0
2018-12-26 13:10:00,61.45,61.48,61.17,61.23,52074.0,59.8903,59.9195,59.6174,59.6759,52074.0
2018-12-26 13:15:00,61.22,61.28,61.13,61.17,44706.0,59.6661,59.7246,59.5784,59.6174,44706.0
2018-12-26 13:20:00,61.17,61.27,61.09,61.21,49238.0,59.6174,59.7148,59.5394,59.6564,49238.0
2018-12-26 13:25:00,61.2,61.39,61.13,61.28,51408.0,59.6466,59.8318,59.5784,59.7246,51408.0
2018-12-26 13:30:00,61.28,61.37,61.27,61.33,46216.0,59.7246,59.8123,59.7148,59.7733,46216.0
2018-12-26 13:35:00,61.32,61.35,61.22,61.35,41483.0,59.7636,59.7928,59.6661,59.7928,41483.0
2018-12-26 13:40:00,61.35,61.48,61.28,61.3,44814.0,59.7928,59.9195,59.7246,59.7441,44814.0
2018-12-26 13:45:00,61.3,61.47,61.3,61.42,41367.0,59.7441,59.9098,59.7441,59.861,41367.0
2018-12-26 13:50:00,61.43,61.65,61.41,61.63,46883.0,59.8708,60.0852,59.8513,60.0657,46883.0
2018-12-26 13:55:00,61.64,61.76,61.6,61.73,51960.0,60.0754,60.1924,60.0365,60.1632,51960.0
2018-12-26 14:00:00,61.73,61.76,61.49,61.5,47910.0,60.1632,60.1924,59.9293,59.939,47910.0
2018-12-26 14:05:00,61.5,61.64,61.39,61.62,43966.0,59.939,60.0754,59.8318,60.056,43966.0
2018-12-26 14:10:00,61.6,61.63,61.41,61.43,47617.0,60.0365,60.0657,59.8513,59.8708,47617.0
2018-12-26 14:15:00,61.43,61.5,61.17,61.26,71502.0,59.8708,59.939,59.6174,59.7051,71502.0
2018-12-26 14:20:00,61.26,61.35,61.17,61.29,56103.0,59.7051,59.7928,59.6174,59.7343,56103.0
2018-12-26 14:25:00,61.29,61.35,61.16,61.33,47359.0,59.7343,59.7928,59.6076,59.7733,47359.0
2018-12-26 14:30:00,61.34,61.57,61.32,61.47,56795.0,59.7831,60.0072,59.7636,59.9098,56795.0
2018-12-26 14:35:00,61.47,61.5,61.4,61.49,54240.0,59.9098,59.939,59.8415,59.9293,54240.0
2018-12-26 14:40:00,61.49,61.55,61.27,61.42,49085.0,59.9293,59.9877,59.7148,59.861,49085.0
2018-12-26 14:45:00,61.43,61.48,61.32,61.38,52989.0,59.8708,59.9195,59.7636,59.822,52989.0
2018-12-26 14:50:00,61.39,61.53,61.39,61.49,49841.0,59.8318,59.9682,59.8318,59.9293,49841.0
2018-12-26 14:55:00,61.49,61.76,61.42,61.76,70901.0,59.9293,60.1924,59.861,60.1924,70901.0
2018-12-26 15:00:00,61.73,61.8,61.64,61.67,73246.0,60.1632,60.2314,60.0754,60.1047,73246.0
2018-12-26 15:05:00,61.69,61.87,61.68,61.76,73598.0,60.1242,60.2996,60.1144,60.1924,73598.0
2018-12-26 15:10:00,61.76,61.94,61.69,61.94,68587.0,60.1924,60.3678,60.1242,60.3678,68587.0
2018-12-26 15:15:00,61.96,62.01,61.8,61.8,53732.0,60.3873,60.4361,60.2314,60.2314,53732.0
2018-12-26 15:20:00,61.79,62.1,61.79,62.08,61189.0,60.2216,60.5238,60.2216,60.5043,61189.0
2018-12-26 15:25:00,62.07,62.12,62.03,62.09,39994.0,60.4945,60.5433,60.4555,60.514,39994.0
2018-12-26 15:30:00,62.08,62.23,62.0,62.14,37852.0,60.5043,60.6505,60.4263,60.5628,37852.0
2018-12-26 15:35:00,62.14,62.42,62.13,62.4,63379.0,60.5628,60.8356,60.553,60.8162,63379.0
2018-12-26 15:40:00,62.4,62.59,62.3,62.59,76794.0,60.8162,61.0013,60.7187,61.0013,76794.0
2018-12-26 15:45:00,62.58,62.65,62.38,62.45,96549.0,60.9916,61.0598,60.7967,60.8649,96549.0
2018-12-26 15:50:00,62.45,62.67,62.44,62.64,94112.0,60.8649,61.0793,60.8551,61.0501,94112.0
2018-12-26 15:55:00,62.64,62.92,62.64,62.89,277875.0,61.0501,61.323,61.0501,61.2937,277875.0
2018-12-27 09:30:00,62.24,62.51,61.87,62.07,77799.0,60.6602,60.9234,60.2996,60.4945,77799.0
2018-12-27 09:35:00,62.16,62.16,61.77,61.77,48935.0,60.5822,60.5822,60.2021,60.2021,48935.0
2018-12-27 09:40:00,61.79,61.8,61.46,61.52,47682.0,60.2216,60.2314,59.9,59.9585,47682.0
2018-12-27 09:45:00,61.48,61.62,61.13,61.24,45512.0,59.9195,60.056,59.5784,59.6856,45512.0
2018-12-27 09:50:00,61.21,61.33,61.1,61.24,43926.0,59.6564,59.7733,59.5492,59.6856,43926.0
2018-12-27 09:55:00,61.24,61.58,61.18,61.56,43786.0,59.6856,60.017,59.6271,59.9975,43786.0
2018-12-27 10:00:00,61.51,61.65,61.41,61.43,45934.0,59.9487,60.0852,59.8513,59.8708,45934.0
2018-12-27 10:05:00,61.44,61.53,61.19,61.19,42285.0,59.8805,59.9682,59.6369,59.6369,42285.0
2018-12-27 10:10:00,61.19,61.31,61.16,61.27,46245.0,59.6369,59.7538,59.6076,59.7148,46245.0
2018-12-27 10:15:00,61.26,61.47,61.13,61.13,54565.0,59.7051,59.9098,59.5784,59.5784,54565.0
2018-12-27 10:20:00,61.13,61.22,60.98,61.11,60394.0,59.5784,59.6661,59.4322,59.5589,60394.0
2018-12-27 10:25:00,61.13,61.23,61.06,61.12,36570.0,59.5784,59.6759,59.5102,59.5686,36570.0
2018-12-27 10:30:00,61.14,61.27,61.0,61.23,43092.0,59.5881,59.7148,59.4517,59.6759,43092.0
2018-12-27 10:35:00,61.23,61.3,61.09,61.12,42880.0,59.6759,59.7441,59.5394,59.5686,42880.0
2018-12-27 10:40:00,61.12,61.52,61.11,61.47,53971.0,59.5686,59.9585,59.5589,59.9098,53971.0
2018-12-27 10:45:00,61.42,61.57,61.3,61.48,32141.0,59.861,60.0072,59.7441,59.9195,32141.0
2018-12-27 10:50:00,61.49,61.49,61.24,61.27,42851.0,59.9293,59.9293,59.6856,59.7148,42851.0
2018-12-27 10:55:00,61.26,61.41,61.25,61.31,44150.0,59.7051,59.8513,59.6953,59.7538,44150.0
2018-12-27 11:00:00,61.29,61.34,61.21,61.25,41178.0,59.7343,59.7831,59.6564,59.6953,41178.0
2018-12-27 11:05:00,61.25,61.33,61.07,61.31,38458.0,59.6953,59.7733,59.5199,59.7538,38458.0
2018-12-27 11:10:00,61.31,61.49,61.25,61.46,30874.0,59.7538,59.9293,59.6953,59.9,30874.0
2018-12-27 11:15:00,61.44,61.68,61.41,61.66,32485.0,59.8805,60.1144,59.8513,60.0949,32485.0
2018-12-27 11:20:00,61.64,61.68,61.56,61.65,26834.0,60.0754,60.1144,59.9975,60.0852,26834.0
2018-12-27 11:25:00,61.65,61.75,61.6,61.72,34248.0,60.0852,60.1827,60.0365,60.1534,34248.0
2018-12-27 11:30:00,61.71,61.84,61.68,61.75,30074.0,60.1437,60.2704,60.1144,60.1827,30074.0
2018-12-27 11:35:00,61.75,61.75,61.54,61.55,38159.0,60.1827,60.1827,59.978,59.9877,38159.0
2018-12-27 11:40:00,61.54,61.54,61.3,61.4,43872.0,59.978,59.978,59.7441,59.8415,43872.0
2018-12-27 11:45:00,61.39,61.44,61.29,61.4,33759.0,59.8318,59.8805,59.7343,59.8415,33759.0
2018-12-27 11:50:00,61.38,61.59,61.38,61.54,31287.0,59.822,60.0267,59.822,59.978,31287.0
2018-12-27 11:55:00,61.54,61.7,61.47,61.63,30239.0,59.978,60.1339,59.9098,60.0657,30239.0
2018-12-27 12:00:00,61.64,61.72,61.49,61.49,34990.0,60.0754,60.1534,59.9293,59.9293,34990.0
2018-12-27 12:05:00,61.48,61.52,61.39,61.49,38572.0,59.9195,59.9585,59.8318,59.9293,38572.0
2018-12-27 12:10:00,61.5,61.52,61.37,61.41,34428.0,59.939,59.9585,59.8123,59.8513,34428.0
2018-12-27 12:15:00,61.42,61.6,61.42,61.47,30098.0,59.861,60.0365,59.861,59.9098,30098.0
2018-12-27 12:20:00,61.46,61.51,61.39,61.51,32003.0,59.9,59.9487,59.8318,59.9487,32003.0
2018-12-27 12:25:00,61.48,61.5,60.96,61.04,60794.0,59.9195,59.939,59.4127,59.4907,60794.0
2018-12-27 12:30:00,61.01,61.2,60.96,61.16,46786.0,59.4614,59.6466,59.4127,59.6076,46786.0
2018-12-27 12:35:00,61.17,61.38,61.15,61.33,34606.0,59.6174,59.822,59.5979,59.7733,34606.0
2018-12-27 12:40:00,61.32,61.34,61.13,61.25,32342.0,59.7636,59.7831,59.5784,59.6953,32342.0
2018-12-27 12:45:00,61.26,61.4,61.15,61.27,29452.0,59.7051,59.8415,59.5979,59.7148,29452.0
2018-12-27 12:50:00,61.28,61.46,61.23,61.46,33597.0,59.7246,59.9,59.6759,59.9,33597.0
2018-12-27 12:55:00,61.43,61.51,61.33,61.5,36601.0,59.8708,59.9487,59.7733,59.939,36601.0
2018-12-27 13:00:00,61.49,61.5,61.3,61.35,29398.0,59.9293,59.939,59.7441,59.7928,29398.0
2018-12-27 13:05:00,61.35,61.52,61.35,61.47,26910.0,59.7928,59.9585,59.7928,59.9098,26910.0
2018-12-27 13:10:00,61.48,61.54,61.39,61.48,29718.0,59.9195,59.978,59.8318,59.9195,29718.0
2018-12-27 13:15:00,61.48,61.5,61.34,61.35,26115.0,59.9195,59.939,59.7831,59.7928,26115.0
2018-12-27 13:20:00,61.34,61.43,61.28,61.33,29907.0,59.7831,59.8708,59.7246,59.7733,29907.0
2018-12-27 13:25:00,61.33,61.42,61.26,61.26,31988.0,59.7733,59.861,59.7051,59.7051,31988.0
2018-12-27 13:30:00,61.24,61.42,61.23,61.39,27560.0,59.6856,59.861,59.6759,59.8318,27560.0
2018-12-27 13:35:00,61.38,61.38,61.31,61.31,33492.0,59.822,59.822,59.7538,59.7538,33492.0
2018-12-27 13:40:00,61.31,61.31,61.22,61.24,29392.0,59.7538,59.7538,59.6661,59.6856,29392.0
2018-12-27 13:45:00,61.22,61.24,60.93,60.94,38510.0,59.6661,59.6856,59.3835,59.3932,38510.0
2018-12-27 13:50:00,60.96,61.03,60.78,60.78,40604.0,59.4127,59.4809,59.2373,59.2373,40604.0
2018-12-27 13:55:00,60.8,61.05,60.8,61.04,19084.0,59.2568,59.5004,59.2568,59.4907,19084.0
2018-12-27 14:00:00,61.01,61.03,60.85,61.03,27145.0,59.4614,59.4809,59.3055,59.4809,27145.0
2018-12-27 14:05:00,61.02,61.11,60.94,60.96,28849.0,59.4712,59.5589,59.3932,59.4127,28849.0
2018-12-27 14:10:00,60.95,61.06,60.94,61.0,18342.0,59.403,59.5102,59.3932,59.4517,18342.0
2018-12-27 14:15:00,60.98,61.02,60.89,60.96,21890.0,59.4322,59.4712,59.3445,59.4127,21890.0
2018-12-27 14:20:00,60.94,61.11,60.91,61.05,26424.0,59.3932,59.5589,59.364,59.5004,26424.0
2018-12-27 14:25:00,61.05,61.19,61.03,61.16,19949.0,59.5004,59.6369,59.4809,59.6076,19949.0
2018-12-27 14:30:00,61.16,61.17,61.02,61.05,12901.0,59.6076,59.6174,59.4712,59.5004,12901.0
2018-12-27 14:35:00,61.06,61.17,61.03,61.16,16559.0,59.5102,59.6174,59.4809,59.6076,16559.0
2018-12-27 14:40:00,61.16,61.49,61.16,61.47,21855.0,59.6076,59.9293,59.6076,59.9098,21855.0
2018-12-27 14:45:00,61.45,61.48,61.26,61.37,20022.0,59.8903,59.9195,59.7051,59.8123,20022.0
2018-12-27 14:50:00,61.37,61.65,61.34,61.51,22060.0,59.8123,60.0852,59.7831,59.9487,22060.0
2018-12-27 14:55:00,61.51,61.64,61.49,61.64,20057.0,59.9487,60.0754,59.9293,60.0754,20057.0
2018-12-27 15:00:00,61.65,61.66,61.41,61.54,23884.0,60.0852,60.0949,59.8513,59.978,23884.0
2018-12-27 15:05:00,61.55,61.65,61.46,61.65,24116.0,59.9877,60.0852,59.9,60.0852,24116.0
2018-12-27 15:10:00,61.65,61.91,61.59,61.89,30714.0,60.0852,60.3386,60.0267,60.3191,30714.0
2018-12-27 15:15:00,61.93,61.93,61.77,61.86,19688.0,60.3581,60.3581,60.2021,60.2899,19688.0
2018-12-27 15:20:00,61.86,62.13,61.86,62.13,35376.0,60.2899,60.553,60.2899,60.553,35376.0
2018-12-27 15:25:00,62.11,62.31,62.07,62.21,42112.0,60.5335,60.7284,60.4945,60.631,42112.0
2018-12-27 15:30:00,62.22,62.28,62.0,62.14,42781.0,60.6407,60.6992,60.4263,60.5628,42781.0
2018-12-27 15:35:00,62.13,62.33,62.09,62.26,134077.0,60.553,60.7479,60.514,60.6797,134077.0
2018-12-27 15:40:00,62.26,62.52,62.23,62.37,104274.0,60.6797,60.9331,60.6505,60.7869,104274.0
2018-12-27 15:45:00,62.38,62.42,62.19,62.4,91227.0,60.7967,60.8356,60.6115,60.8162,91227.0
2018-12-27 15:50:00,62.4,62.4,62.21,62.29,52340.0,60.8162,60.8162,60.631,60.7089,52340.0
2018-12-27 15:55:00,62.27,62.55,62.22,62.54,123119.0,60.6895,60.9623,60.6407,60.9526,123119.0
2018-12-28 09:30:00,62.59,63.01,62.57,62.95,68415.0,61.0013,61.4107,60.9818,61.3522,68415.0
2018-12-28 09:35:00,62.95,62.95,62.65,62.82,54051.0,61.3522,61.3522,61.0598,61.2255,54051.0
2018-12-28 09:40:00,62.82,63.07,62.73,63.05,65900.0,61.2255,61.4691,61.1378,61.4497,65900.0
2018-12-28 09:45:00,63.05,63.28,62.98,62.98,79191.0,61.4497,61.6738,61.3814,61.3814,79191.0
2018-12-28 09:50:00,62.97,63.19,62.86,63.12,41438.0,61.3717,61.5861,61.2645,61.5179,41438.0
2018-12-28 09:55:00,63.18,63.33,63.07,63.28,57460.0,61.5764,61.7225,61.4691,61.6738,57460.0
2018-12-28 10:00:00,63.26,63.34,62.99,63.01,49369.0,61.6543,61.7323,61.3912,61.4107,49369.0
2018-12-28 10:05:00,63.02,63.16,63.0,63.07,38084.0,61.4204,61.5569,61.4009,61.4691,38084.0
2018-12-28 10:10:00,63.05,63.11,62.88,62.94,38092.0,61.4497,61.5081,61.284,61.3424,38092.0
2018-12-28 10:15:00,62.98,63.06,62.83,62.94,39615.0,61.3814,61.4594,61.2352,61.3424,39615.0
2018-12-28 10:20:00,62.94,63.1,62.84,62.88,39303.0,61.3424,61.4984,61.245,61.284,39303.0
2018-12-28 10:25:00,62.85,62.96,62.66,62.71,54276.0,61.2547,61.3619,61.0696,61.1183,54276.0
2018-12-28 10:30:00,62.71,62.83,62.69,62.75,31467.0,61.1183,61.2352,61.0988,61.1573,31467.0
2018-12-28 10:35:00,62.78,62.78,62.5,62.65,30251.0,61.1865,61.1865,60.9136,61.0598,30251.0
2018-12-28 10:40:00,62.63,62.81,62.62,62.71,55917.0,61.0403,61.2157,61.0306,61.1183,55917.0
2018-12-28 10:45:00,62.71,62.95,62.7,62.95,45845.0,61.1183,61.3522,61.1085,61.3522,45845.0
2018-12-28 10:50:00,62.97,63.04,62.91,62.93,76297.0,61.3717,61.4399,61.3132,61.3327,76297.0
2018-12-28 10:55:00,62.9,63.0,62.83,62.84,29418.0,61.3035,61.4009,61.2352,61.245,29418.0
2018-12-28 11:00:00,62.87,62.94,62.74,62.82,40594.0,61.2742,61.3424,61.1475,61.2255,40594.0
2018-12-28 11:05:00,62.82,63.04,62.74,63.0,38486.0,61.2255,61.4399,61.1475,61.4009,38486.0
2018-12-28 11:10:00,62.97,63.04,62.92,62.98,24059.0,61.3717,61.4399,61.323,61.3814,24059.0
2018-12-28 11:15:00,63.01,63.05,62.87,62.93,58894.0,61.4107,61.4497,61.2742,61.3327,58894.0
2018-12-28 11:20:00,62.93,62.97,62.84,62.95,32684.0,61.3327,61.3717,61.245,61.3522,32684.0
2018-12-28 11:25:00,62.95,62.99,62.91,62.96,26164.0,61.3522,61.3912,61.3132,61.3619,26164.0
2018-12-28 11:30:00,62.96,63.11,62.96,63.11,35033.0,61.3619,61.5081,61.3619,61.5081,35033.0
2018-12-28 11:35:00,63.13,63.35,63.13,63.34,37977.0,61.5276,61.742,61.5276,61.7323,37977.0
2018-12-28 11:40:00,63.34,63.46,63.34,63.38,46194.0,61.7323,61.8492,61.7323,61.7713,46194.0
2018-12-28 11:45:00,63.36,63.39,63.18,63.29,31001.0,61.7518,61.781,61.5764,61.6836,31001.0
2018-12-28 11:50:00,63.29,63.45,63.26,63.44,43432.0,61.6836,61.8395,61.6543,61.8298,43432.0
2018-12-28 11:55:00,63.45,63.47,63.35,63.35,33593.0,61.8395,61.859,61.742,61.742,33593.0
2018-12-28 12:00:00,63.34,63.44,63.27,63.44,34419.0,61.7323,61.8298,61.6641,61.8298,34419.0
2018-12-28 12:05:00,63.44,63.45,63.33,63.35,28567.0,61.8298,61.8395,61.7225,61.742,28567.0
2018-12-28 12:10:00,63.36,63.5,63.35,63.46,38669.0,61.7518,61.8882,61.742,61.8492,38669.0
2018-12-28 12:15:00,63.47,63.48,63.3,63.39,41936.0,61.859,61.8687,61.6933,61.781,41936.0
2018-12-28 12:20:00,63.4,63.5,63.31,63.49,25946.0,61.7908,61.8882,61.7031,61.8785,25946.0
2018-12-28 12:25:00,63.5,63.5,63.34,63.41,23909.0,61.8882,61.8882,61.7323,61.8005,23909.0
2018-12-28 12:30:00,63.4,63.49,63.38,63.48,22443.0,61.7908,61.8785,61.7713,61.8687,22443.0
2018-12-28 12:35:00,63.47,63.56,63.43,63.55,27297.0,61.859,61.9467,61.82,61.937,27297.0
2018-12-28 12:40:00,63.57,63.6,63.47,63.47,25942.0,61.9565,61.9857,61.859,61.859,25942.0
2018-12-28 12:45:00,63.47,63.48,63.26,63.28,22336.0,61.859,61.8687,61.6543,61.6738,22336.0
2018-12-28 12:50:00,63.31,63.4,63.17,63.36,34284.0,61.7031,61.7908,61.5666,61.7518,34284.0
2018-12-28 12:55:00,63.35,63.37,63.22,63.25,26148.0,61.742,61.7615,61.6153,61.6446,26148.0
2018-12-28 13:00:00,63.26,63.33,63.21,63.23,43053.0,61.6543,61.7225,61.6056,61.6251,43053.0
2018-12-28 13:05:00,63.23,63.33,63.2,63.28,30501.0,61.6251,61.7225,61.5958,61.6738,30501.0
2018-12-28 13:10:00,63.28,63.37,63.25,63.34,23769.0,61.6738,61.7615,61.6446,61.7323,23769.0
2018-12-28 13:15:00,63.36,63.37,63.15,63.18,22486.0,61.7518,61.7615,61.5471,61.5764,22486.0
2018-12-28 13:20:00,63.18,63.18,62.94,62.95,31144.0,61.5764,61.5764,61.3424,61.3522,31144.0
2018-12-28 13:25:00,62.96,63.14,62.96,63.13,34198.0,61.3619,61.5374,61.3619,61.5276,34198.0
2018-12-28 13:30:00,63.11,63.13,62.95,63.11,35969.0,61.5081,61.5276,61.3522,61.5081,35969.0
2018-12-28 13:35:00,63.11,63.15,63.02,63.1,31256.0,61.5081,61.5471,61.4204,61.4984,31256.0
2018-12-28 13:40:00,63.1,63.18,63.07,63.09,27530.0,61.4984,61.5764,61.4691,61.4886,27530.0
2018-12-28 13:45:00,63.1,63.28,63.08,63.26,30328.0,61.4984,61.6738,61.4789,61.6543,30328.0
2018-12-28 13:50:00,63.27,63.4,63.25,63.28,32114.0,61.6641,61.7908,61.6446,61.6738,32114.0
2018-12-28 13:55:00,63.28,63.3,63.08,63.08,34133.0,61.6738,61.6933,61.4789,61.4789,34133.0
2018-12-28 14:00:00,63.09,63.25,63.09,63.23,37269.0,61.4886,61.6446,61.4886,61.6251,37269.0
2018-12-28 14:05:00,63.23,63.31,63.23,63.28,40875.0,61.6251,61.7031,61.6251,61.6738,40875.0
2018-12-28 14:10:00,63.28,63.36,63.2,63.29,36381.0,61.6738,61.7518,61.5958,61.6836,36381.0
2018-12-28 14:15:00,63.29,63.39,63.14,63.16,94115.0,61.6836,61.781,61.5374,61.5569,94115.0
2018-12-28 14:20:00,63.16,63.27,63.1,63.24,43345.0,61.5569,61.6641,61.4984,61.6348,43345.0
2018-12-28 14:25:00,63.24,63.31,63.17,63.21,41231.0,61.6348,61.7031,61.5666,61.6056,41231.0
2018-12-28 14:30:00,63.23,63.32,63.19,63.24,33941.0,61.6251,61.7128,61.5861,61.6348,33941.0
2018-12-28 14:35:00,63.24,63.5,63.23,63.5,30147.0,61.6348,61.8882,61.6251,61.8882,30147.0
2018-12-28 14:40:00,63.48,63.64,63.46,63.51,61588.0,61.8687,62.0247,61.8492,61.898,61588.0
2018-12-28 14:45:00,63.51,63.63,63.47,63.55,50490.0,61.898,62.0149,61.859,61.937,50490.0
2018-12-28 14:50:00,63.55,63.63,63.45,63.48,43036.0,61.937,62.0149,61.8395,61.8687,43036.0
2018-12-28 14:55:00,63.48,63.58,63.4,63.55,35536.0,61.8687,61.9662,61.7908,61.937,35536.0
2018-12-28 15:00:00,63.55,63.58,63.39,63.54,52245.0,61.937,61.9662,61.781,61.9272,52245.0
2018-12-28 15:05:00,63.55,63.59,63.28,63.36,54276.0,61.937,61.9759,61.6738,61.7518,54276.0
2018-12-28 15:10:00,63.37,63.49,63.24,63.48,46833.0,61.7615,61.8785,61.6348,61.8687,46833.0
2018-12-28 15:15:00,63.48,63.48,63.28,63.3,43998.0,61.8687,61.8687,61.6738,61.6933,43998.0
2018-12-28 15:20:00,63.31,63.32,63.12,63.18,38237.0,61.7031,61.7128,61.5179,61.5764,38237.0
2018-12-28 15:25:00,63.19,63.22,62.99,63.09,64570.0,61.5861,61.6153,61.3912,61.4886,64570.0
2018-12-28 15:30:00,63.08,63.09,62.86,62.89,56621.0,61.4789,61.4886,61.2645,61.2937,56621.0
2018-12-28 15:35:00,62.88,63.02,62.85,62.85,35410.0,61.284,61.4204,61.2547,61.2547,35410.0
2018-12-28 15:40:00,62.86,62.96,62.77,62.78,57865.0,61.2645,61.3619,61.1768,61.1865,57865.0
2018-12-28 15:45:00,62.79,62.97,62.79,62.95,52161.0,61.1963,61.3717,61.1963,61.3522,52161.0
2018-12-28 15:50:00,62.94,63.06,62.87,62.9,51311.0,61.3424,61.4594,61.2742,61.3035,51311.0
2018-12-28 15:55:00,62.89,63.2,62.89,63.13,153071.0,61.2937,61.5958,61.2937,61.5276,153071.0
2018-12-31 09:30:00,63.21,63.38,63.05,63.18,35369.0,61.6056,61.7713,61.4497,61.5764,35369.0
2018-12-31 09:35:00,63.19,63.3,62.8,62.95,16566.0,61.5861,61.6933,61.206,61.3522,16566.0
2018-12-31 09:40:00,62.95,63.09,62.88,62.96,18095.0,61.3522,61.4886,61.284,61.3619,18095.0
2018-12-31 09:45:00,63.0,63.09,62.95,62.99,11899.0,61.4009,61.4886,61.3522,61.3912,11899.0
2018-12-31 09:50:00,62.98,63.04,62.9,63.01,19254.0,61.3814,61.4399,61.3035,61.4107,19254.0
2018-12-31 09:55:00,63.03,63.21,63.01,63.12,14859.0,61.4302,61.6056,61.4107,61.5179,14859.0
2018-12-31 10:00:00,63.14,63.2,63.07,63.08,10872.0,61.5374,61.5958,61.4691,61.4789,10872.0
2018-12-31 10:05:00,63.07,63.13,62.95,62.97,15768.0,61.4691,61.5276,61.3522,61.3717,15768.0
2018-12-31 10:10:00,62.93,63.0,62.87,62.87,14613.0,61.3327,61.4009,61.2742,61.2742,14613.0
2018-12-31 10:15:00,62.85,63.07,62.85,63.07,7194.0,61.2547,61.4691,61.2547,61.4691,7194.0
2018-12-31 10:20:00,63.05,63.16,62.98,62.99,26257.0,61.4497,61.5569,61.3814,61.3912,26257.0
2018-12-31 10:25:00,62.97,62.98,62.86,62.91,12031.0,61.3717,61.3814,61.2645,61.3132,12031.0
2018-12-31 10:30:00,62.91,62.93,62.78,62.88,16829.0,61.3132,61.3327,61.1865,61.284,16829.0
2018-12-31 10:35:00,62.86,62.88,62.69,62.79,12225.0,61.2645,61.284,61.0988,61.1963,12225.0
2018-12-31 10:40:00,62.79,62.88,62.68,62.72,13336.0,61.1963,61.284,61.089,61.128,13336.0
2018-12-31 10:45:00,62.7,62.78,62.58,62.6,20100.0,61.1085,61.1865,60.9916,61.0111,20100.0
2018-12-31 10:50:00,62.59,62.6,62.38,62.41,110855.0,61.0013,61.0111,60.7967,60.8259,110855.0
2018-12-31 10:55:00,62.41,62.51,62.41,62.51,16929.0,60.8259,60.9234,60.8259,60.9234,16929.0
2018-12-31 11:00:00,62.53,62.59,62.49,62.58,15649.0,60.9429,61.0013,60.9039,60.9916,15649.0
2018-12-31 11:05:00,62.6,62.63,62.51,62.51,19250.0,61.0111,61.0403,60.9234,60.9234,19250.0
2018-12-31 11:10:00,62.51,62.58,62.48,62.52,25927.0,60.9234,60.9916,60.8941,60.9331,25927.0
2018-12-31 11:15:00,62.51,62.54,62.43,62.54,15875.0,60.9234,60.9526,60.8454,60.9526,15875.0
2018-12-31 11:20:00,62.54,62.54,62.3,62.33,11313.0,60.9526,60.9526,60.7187,60.7479,11313.0
2018-12-31 11:25:00,62.32,62.45,62.3,62.44,18283.0,60.7382,60.8649,60.7187,60.8551,18283.0
2018-12-31 11:30:00,62.42,62.52,62.39,62.45,24660.0,60.8356,60.9331,60.8064,60.8649,24660.0
2018-12-31 11:35:00,62.48,62.64,62.43,62.6,16100.0,60.8941,61.0501,60.8454,61.0111,16100.0
2018-12-31 11:40:00,62.59,62.62,62.54,62.62,16722.0,61.0013,61.0306,60.9526,61.0306,16722.0
2018-12-31 11:45:00,62.63,62.91,62.62,62.91,24455.0,61.0403,61.3132,61.0306,61.3132,24455.0
2018-12-31 11:50:00,62.9,62.9,62.74,62.78,19900.0,61.3035,61.3035,61.1475,61.1865,19900.0
2018-12-31 11:55:00,62.77,62.85,62.76,62.8,16020.0,61.1768,61.2547,61.167,61.206,16020.0
2018-12-31 12:00:00,62.82,62.83,62.75,62.83,10479.0,61.2255,61.2352,61.1573,61.2352,10479.0
2018-12-31 12:05:00,62.83,62.91,62.77,62.89,18972.0,61.2352,61.3132,61.1768,61.2937,18972.0
2018-12-31 12:10:00,62.88,62.89,62.75,62.82,13855.0,61.284,61.2937,61.1573,61.2255,13855.0
2018-12-31 12:15:00,62.82,62.85,62.75,62.81,18972.0,61.2255,61.2547,61.1573,61.2157,18972.0
2018-12-31 12:20:00,62.81,63.01,62.81,62.98,9492.0,61.2157,61.4107,61.2157,61.3814,9492.0
2018-12-31 12:25:00,62.95,62.98,62.92,62.98,9272.0,61.3522,61.3814,61.323,61.3814,9272.0
2018-12-31 12:30:00,62.98,63.05,62.96,63.04,9490.0,61.3814,61.4497,61.3619,61.4399,9490.0
2018-12-31 12:35:00,63.04,63.13,63.03,63.07,15999.0,61.4399,61.5276,61.4302,61.4691,15999.0
2018-12-31 12:40:00,63.05,63.07,62.98,63.06,9369.0,61.4497,61.4691,61.3814,61.4594,9369.0
2018-12-31 12:45:00,63.04,63.07,63.02,63.03,6419.0,61.4399,61.4691,61.4204,61.4302,6419.0
2018-12-31 12:50:00,63.04,63.07,63.0,63.01,16962.0,61.4399,61.4691,61.4009,61.4107,16962.0
2018-12-31 12:55:00,63.05,63.14,63.04,63.14,7700.0,61.4497,61.5374,61.4399,61.5374,7700.0
2018-12-31 13:00:00,63.14,63.17,63.12,63.15,10400.0,61.5374,61.5666,61.5179,61.5471,10400.0
2018-12-31 13:05:00,63.14,63.3,63.1,63.29,13832.0,61.5374,61.6933,61.4984,61.6836,13832.0
2018-12-31 13:10:00,63.28,63.36,63.24,63.31,36880.0,61.6738,61.7518,61.6348,61.7031,36880.0
2018-12-31 13:15:00,63.32,63.36,63.3,63.34,11117.0,61.7128,61.7518,61.6933,61.7323,11117.0
2018-12-31 13:20:00,63.33,63.43,63.33,63.43,14211.0,61.7225,61.82,61.7225,61.82,14211.0
2018-12-31 13:25:00,63.42,63.46,63.42,63.45,10446.0,61.8103,61.8492,61.8103,61.8395,10446.0
2018-12-31 13:30:00,63.46,63.47,63.38,63.39,18675.0,61.8492,61.859,61.7713,61.781,18675.0
2018-12-31 13:35:00,63.39,63.48,63.38,63.46,17952.0,61.781,61.8687,61.7713,61.8492,17952.0
2018-12-31 13:40:00,63.45,63.52,63.43,63.45,19480.0,61.8395,61.9077,61.82,61.8395,19480.0
2018-12-31 13:45:00,63.45,63.47,63.41,63.45,6800.0,61.8395,61.859,61.8005,61.8395,6800.0
2018-12-31 13:50:00,63.47,63.48,63.25,63.31,26117.0,61.859,61.8687,61.6446,61.7031,26117.0
2018-12-31 13:55:00,63.31,63.4,63.28,63.35,8298.0,61.7031,61.7908,61.6738,61.742,8298.0
2018-12-31 14:00:00,63.34,63.4,63.26,63.3,15410.0,61.7323,61.7908,61.6543,61.6933,15410.0
2018-12-31 14:05:00,63.32,63.36,63.3,63.34,11330.0,61.7128,61.7518,61.6933,61.7323,11330.0
2018-12-31 14:10:00,63.34,63.37,63.3,63.37,7507.0,61.7323,61.7615,61.6933,61.7615,7507.0
2018-12-31 14:15:00,63.38,63.4,63.27,63.37,11863.0,61.7713,61.7908,61.6641,61.7615,11863.0
2018-12-31 14:20:00,63.37,63.37,63.19,63.24,15301.0,61.7615,61.7615,61.5861,61.6348,15301.0
2018-12-31 14:25:00,63.25,63.28,63.16,63.18,6752.0,61.6446,61.6738,61.5569,61.5764,6752.0
2018-12-31 14:30:00,63.17,63.22,63.13,63.17,27333.0,61.5666,61.6153,61.5276,61.5666,27333.0
2018-12-31 14:35:00,63.18,63.2,63.14,63.18,9744.0,61.5764,61.5958,61.5374,61.5764,9744.0
2018-12-31 14:40:00,63.18,63.27,63.17,63.26,6686.0,61.5764,61.6641,61.5666,61.6543,6686.0
2018-12-31 14:45:00,63.26,63.3,63.21,63.24,7202.0,61.6543,61.6933,61.6056,61.6348,7202.0
2018-12-31 14:50:00,63.26,63.38,63.26,63.31,12630.0,61.6543,61.7713,61.6543,61.7031,12630.0
2018-12-31 14:55:00,63.3,63.34,63.21,63.23,9530.0,61.6933,61.7323,61.6056,61.6251,9530.0
2018-12-31 15:00:00,63.23,63.43,63.23,63.34,16532.0,61.6251,61.82,61.6251,61.7323,16532.0
2018-12-31 15:05:00,63.36,63.43,63.32,63.34,13754.0,61.7518,61.82,61.7128,61.7323,13754.0
2018-12-31 15:10:00,63.34,63.38,63.27,63.3,10797.0,61.7323,61.7713,61.6641,61.6933,10797.0
2018-12-31 15:15:00,63.29,63.3,63.19,63.27,10937.0,61.6836,61.6933,61.5861,61.6641,10937.0
2018-12-31 15:20:00,63.26,63.29,63.15,63.17,15100.0,61.6543,61.6836,61.5471,61.5666,15100.0
2018-12-31 15:25:00,63.18,63.27,63.13,63.18,33305.0,61.5764,61.6641,61.5276,61.5764,33305.0
2018-12-31 15:30:00,63.18,63.29,63.15,63.26,25374.0,61.5764,61.6836,61.5471,61.6543,25374.0
2018-12-31 15:35:00,63.26,63.26,63.12,63.18,58393.0,61.6543,61.6543,61.5179,61.5764,58393.0
2018-12-31 15:40:00,63.18,63.34,63.17,63.29,36414.0,61.5764,61.7323,61.5666,61.6836,36414.0
2018-12-31 15:45:00,63.3,63.34,63.13,63.16,38849.0,61.6933,61.7323,61.5276,61.5569,38849.0
2018-12-31 15:50:00,63.16,63.22,63.08,63.14,63776.0,61.5569,61.6153,61.4789,61.5374,63776.0
2018-12-31 15:55:00,63.15,63.54,63.11,63.54,270176.0,61.5471,61.9272,61.5081,61.9272,270176.0
2019-01-02 09:30:00,62.76,62.88,62.47,62.49,90030.0,61.167,61.284,60.8844,60.9039,90030.0
2019-01-02 09:35:00,62.52,62.65,62.47,62.58,38163.0,60.9331,61.0598,60.8844,60.9916,38163.0
2019-01-02 09:40:00,62.56,62.76,62.43,62.76,39817.0,60.9721,61.167,60.8454,61.167,39817.0
2019-01-02 09:45:00,62.75,63.04,62.75,63.0,32858.0,61.1573,61.4399,61.1573,61.4009,32858.0
2019-01-02 09:50:00,63.0,63.14,62.98,63.04,36894.0,61.4009,61.5374,61.3814,61.4399,36894.0
2019-01-02 09:55:00,63.01,63.22,62.99,63.22,33668.0,61.4107,61.6153,61.3912,61.6153,33668.0
2019-01-02 10:00:00,63.19,63.19,63.0,63.17,17074.0,61.5861,61.5861,61.4009,61.5666,17074.0
2019-01-02 10:05:00,63.22,63.47,63.22,63.44,24188.0,61.6153,61.859,61.6153,61.8298,24188.0
2019-01-02 10:10:00,63.44,63.46,63.32,63.44,25263.0,61.8298,61.8492,61.7128,61.8298,25263.0
2019-01-02 10:15:00,63.43,63.48,63.38,63.42,26717.0,61.82,61.8687,61.7713,61.8103,26717.0
2019-01-02 10:20:00,63.45,63.55,63.44,63.49,20066.0,61.8395,61.937,61.8298,61.8785,20066.0
2019-01-02 10:25:00,63.52,63.66,63.33,63.36,27371.0,61.9077,62.0442,61.7225,61.7518,27371.0
2019-01-02 10:30:00,63.34,63.43,63.25,63.27,16570.0,61.7323,61.82,61.6446,61.6641,16570.0
2019-01-02 10:35:00,63.27,63.34,63.2,63.34,13577.0,61.6641,61.7323,61.5958,61.7323,13577.0
2019-01-02 10:40:00,63.35,63.62,63.35,63.56,28823.0,61.742,62.0052,61.742,61.9467,28823.0
2019-01-02 10:45:00,63.57,63.6,63.48,63.53,19885.0,61.9565,61.9857,61.8687,61.9175,19885.0
2019-01-02 10:50:00,63.53,63.71,63.48,63.69,29255.0,61.9175,62.0929,61.8687,62.0734,29255.0
2019-01-02 10:55:00,63.7,63.79,63.67,63.73,18748.0,62.0832,62.1709,62.0539,62.1124,18748.0
2019-01-02 11:00:00,63.74,63.77,63.61,63.7,21378.0,62.1221,62.1514,61.9954,62.0832,21378.0
2019-01-02 11:05:00,63.69,63.8,63.69,63.77,22859.0,62.0734,62.1806,62.0734,62.1514,22859.0
2019-01-02 11:10:00,63.78,63.89,63.77,63.89,20864.0,62.1611,62.2683,62.1514,62.2683,20864.0
2019-01-02 11:15:00,63.91,63.97,63.83,63.97,17232.0,62.2878,62.3463,62.2099,62.3463,17232.0
2019-01-02 11:20:00,63.96,63.98,63.86,63.96,22113.0,62.3366,62.356,62.2391,62.3366,22113.0
2019-01-02 11:25:00,63.96,64.01,63.83,63.88,36812.0,62.3366,62.3853,62.2099,62.2586,36812.0
2019-01-02 11:30:00,63.88,63.92,63.77,63.91,23328.0,62.2586,62.2976,62.1514,62.2878,23328.0
2019-01-02 11:35:00,63.91,63.96,63.81,63.84,22330.0,62.2878,62.3366,62.1904,62.2196,22330.0
2019-01-02 11:40:00,63.86,64.01,63.85,63.98,19402.0,62.2391,62.3853,62.2293,62.356,19402.0
2019-01-02 11:45:00,63.98,64.06,63.9,64.04,19487.0,62.356,62.434,62.2781,62.4145,19487.0
2019-01-02 11:50:00,64.04,64.04,63.79,63.82,19275.0,62.4145,62.4145,62.1709,62.2001,19275.0
2019-01-02 11:55:00,63.82,63.88,63.69,63.71,16360.0,62.2001,62.2586,62.0734,62.0929,16360.0
2019-01-02 12:00:00,63.7,63.83,63.67,63.79,34224.0,62.0832,62.2099,62.0539,62.1709,34224.0
2019-01-02 12:05:00,63.81,63.91,63.77,63.85,41990.0,62.1904,62.2878,62.1514,62.2293,41990.0
2019-01-02 12:10:00,63.86,63.99,63.85,63.98,22935.0,62.2391,62.3658,62.2293,62.356,22935.0
2019-01-02 12:15:00,63.99,64.15,63.98,64.13,27811.0,62.3658,62.5217,62.356,62.5022,27811.0
2019-01-02 12:20:00,64.14,64.2,64.06,64.1,27465.0,62.512,62.5705,62.434,62.473,27465.0
2019-01-02 12:25:00,64.12,64.25,64.04,64.2,59339.0,62.4925,62.6192,62.4145,62.5705,59339.0
2019-01-02 12:30:00,64.19,64.28,64.18,64.27,36940.0,62.5607,62.6484,62.551,62.6387,36940.0
2019-01-02 12:35:00,64.28,64.55,64.27,64.53,46745.0,62.6484,62.9116,62.6387,62.8921,46745.0
2019-01-02 12:40:00,64.54,64.57,64.47,64.49,37590.0,62.9018,62.9311,62.8336,62.8531,37590.0
2019-01-02 12:45:00,64.49,64.64,64.48,64.52,33151.0,62.8531,62.9993,62.8434,62.8823,33151.0
2019-01-02 12:50:00,64.51,64.56,64.41,64.44,19462.0,62.8726,62.9213,62.7751,62.8044,19462.0
2019-01-02 12:55:00,64.43,64.57,64.42,64.56,22170.0,62.7946,62.9311,62.7849,62.9213,22170.0
2019-01-02 13:00:00,64.55,64.58,64.5,64.52,18926.0,62.9116,62.9408,62.8629,62.8823,18926.0
2019-01-02 13:05:00,64.52,64.66,64.51,64.66,28663.0,62.8823,63.0188,62.8726,63.0188,28663.0
2019-01-02 13:10:00,64.65,64.69,64.6,64.64,20402.0,63.009,63.048,62.9603,62.9993,20402.0
2019-01-02 13:15:00,64.64,64.7,64.6,64.69,33584.0,62.9993,63.0578,62.9603,63.048,33584.0
2019-01-02 13:20:00,64.69,64.73,64.62,64.72,23289.0,63.048,63.087,62.9798,63.0773,23289.0
2019-01-02 13:25:00,64.71,64.71,64.56,64.66,30536.0,63.0675,63.0675,62.9213,63.0188,30536.0
2019-01-02 13:30:00,64.67,64.73,64.62,64.71,30200.0,63.0285,63.087,62.9798,63.0675,30200.0
2019-01-02 13:35:00,64.71,64.71,64.55,64.58,20758.0,63.0675,63.0675,62.9116,62.9408,20758.0
2019-01-02 13:40:00,64.58,64.74,64.57,64.72,27916.0,62.9408,63.0968,62.9311,63.0773,27916.0
2019-01-02 13:45:00,64.73,64.84,64.71,64.79,59529.0,63.087,63.1942,63.0675,63.1455,59529.0
2019-01-02 13:50:00,64.77,64.97,64.77,64.92,62881.0,63.126,63.3209,63.126,63.2722,62881.0
2019-01-02 13:55:00,64.92,64.98,64.82,64.96,30721.0,63.2722,63.3307,63.1747,63.3112,30721.0
2019-01-02 14:00:00,64.95,64.96,64.78,64.92,32570.0,63.3014,63.3112,63.1357,63.2722,32570.0
2019-01-02 14:05:00,64.93,64.94,64.59,64.64,27698.0,63.2819,63.2917,62.9506,62.9993,27698.0
2019-01-02 14:10:00,64.64,64.64,64.47,64.58,16518.0,62.9993,62.9993,62.8336,62.9408,16518.0
2019-01-02 14:15:00,64.58,64.63,64.53,64.56,36778.0,62.9408,62.9896,62.8921,62.9213,36778.0
2019-01-02 14:20:00,64.58,64.74,64.55,64.69,14117.0,62.9408,63.0968,62.9116,63.048,14117.0
2019-01-02 14:25:00,64.69,64.75,64.68,64.72,89994.0,63.048,63.1065,63.0383,63.0773,89994.0
2019-01-02 14:30:00,64.72,64.87,64.7,64.78,22784.0,63.0773,63.2235,63.0578,63.1357,22784.0
2019-01-02 14:35:00,64.75,64.79,64.58,64.6,26704.0,63.1065,63.1455,62.9408,62.9603,26704.0
2019-01-02 14:40:00,64.6,64.68,64.51,64.65,18293.0,62.9603,63.0383,62.8726,63.009,18293.0
2019-01-02 14:45:00,64.65,64.7,64.62,64.69,13996.0,63.009,63.0578,62.9798,63.048,13996.0
2019-01-02 14:50:00,64.69,64.71,64.59,64.59,28982.0,63.048,63.0675,62.9506,62.9506,28982.0
2019-01-02 14:55:00,64.61,64.67,64.55,64.56,20880.0,62.9701,63.0285,62.9116,62.9213,20880.0
2019-01-02 15:00:00,64.55,64.67,64.49,64.52,29047.0,62.9116,63.0285,62.8531,62.8823,29047.0
2019-01-02 15:05:00,64.51,64.51,64.43,64.49,28882.0,62.8726,62.8726,62.7946,62.8531,28882.0
2019-01-02 15:10:00,64.51,64.61,64.47,64.61,28942.0,62.8726,62.9701,62.8336,62.9701,28942.0
2019-01-02 15:15:00,64.6,64.63,64.43,64.48,70864.0,62.9603,62.9896,62.7946,62.8434,70864.0
2019-01-02 15:20:00,64.48,64.59,64.45,64.53,60968.0,62.8434,62.9506,62.8141,62.8921,60968.0
2019-01-02 15:25:00,64.55,64.6,64.49,64.55,53579.0,62.9116,62.9603,62.8531,62.9116,53579.0
2019-01-02 15:30:00,64.54,64.58,64.45,64.54,48480.0,62.9018,62.9408,62.8141,62.9018,48480.0
2019-01-02 15:35:00,64.54,64.62,64.53,64.54,111068.0,62.9018,62.9798,62.8921,62.9018,111068.0
2019-01-02 15:40:00,64.53,64.8,64.51,64.73,81336.0,62.8921,63.1552,62.8726,63.087,81336.0
2019-01-02 15:45:00,64.73,64.88,64.73,64.81,80904.0,63.087,63.2332,63.087,63.165,80904.0
2019-01-02 15:50:00,64.8,64.95,64.8,64.93,117892.0,63.1552,63.3014,63.1552,63.2819,117892.0
2019-01-02 15:55:00,64.95,65.21,64.94,65.16,282599.0,63.3014,63.5548,63.2917,63.5061,282599.0
2019-01-03 09:30:00,64.43,64.88,63.99,64.81,48402.0,62.7946,63.2332,62.3658,63.165,48402.0
2019-01-03 09:35:00,64.74,65.05,64.51,64.94,61040.0,63.0968,63.3989,62.8726,63.2917,61040.0
2019-01-03 09:40:00,64.95,65.86,64.88,65.84,86125.0,63.3014,64.1883,63.2332,64.1688,86125.0
2019-01-03 09:45:00,65.87,65.94,65.64,65.7,129002.0,64.1981,64.2663,63.9739,64.0324,129002.0
2019-01-03 09:50:00,65.72,65.84,65.58,65.68,70346.0,64.0519,64.1688,63.9154,64.0129,70346.0
2019-01-03 09:55:00,65.7,65.77,65.36,65.52,74595.0,64.0324,64.1006,63.701,63.857,74595.0
2019-01-03 10:00:00,65.49,65.51,65.17,65.24,63857.0,63.8277,63.8472,63.5158,63.5841,63857.0
2019-01-03 10:05:00,65.26,65.35,65.1,65.14,24890.0,63.6036,63.6913,63.4476,63.4866,24890.0
2019-01-03 10:10:00,65.11,65.29,65.04,65.06,23840.0,63.4574,63.6328,63.3891,63.4086,23840.0
2019-01-03 10:15:00,65.03,65.22,64.85,65.22,24682.0,63.3794,63.5646,63.204,63.5646,24682.0
2019-01-03 10:20:00,65.17,65.4,65.05,65.3,33420.0,63.5158,63.74,63.3989,63.6425,33420.0
2019-01-03 10:25:00,65.29,65.42,65.22,65.25,29087.0,63.6328,63.7595,63.5646,63.5938,29087.0
2019-01-03 10:30:00,65.23,65.25,65.02,65.04,24069.0,63.5743,63.5938,63.3697,63.3891,24069.0
2019-01-03 10:35:00,65.03,65.1,64.81,64.87,26756.0,63.3794,63.4476,63.165,63.2235,26756.0
2019-01-03 10:40:00,64.87,64.95,64.75,64.89,16500.0,63.2235,63.3014,63.1065,63.243,16500.0
2019-01-03 10:45:00,64.88,64.96,64.77,64.87,49808.0,63.2332,63.3112,63.126,63.2235,49808.0
2019-01-03 10:50:00,64.87,64.9,64.78,64.86,50775.0,63.2235,63.2527,63.1357,63.2137,50775.0
2019-01-03 10:55:00,64.86,65.16,64.86,65.13,23301.0,63.2137,63.5061,63.2137,63.4769,23301.0
2019-01-03 11:00:00,65.14,65.25,65.0,65.25,41984.0,63.4866,63.5938,63.3502,63.5938,41984.0
2019-01-03 11:05:00,65.24,65.26,65.04,65.13,35313.0,63.5841,63.6036,63.3891,63.4769,35313.0
2019-01-03 11:10:00,65.11,65.54,65.11,65.4,26466.0,63.4574,63.8765,63.4574,63.74,26466.0
2019-01-03 11:15:00,65.41,65.44,65.29,65.3,22563.0,63.7498,63.779,63.6328,63.6425,22563.0
2019-01-03 11:20:00,65.3,65.54,65.25,65.44,22500.0,63.6425,63.8765,63.5938,63.779,22500.0
2019-01-03 11:25:00,65.47,65.5,65.34,65.4,42980.0,63.8082,63.8375,63.6815,63.74,42980.0
2019-01-03 11:30:00,65.4,65.51,65.35,65.51,37349.0,63.74,63.8472,63.6913,63.8472,37349.0
2019-01-03 11:35:00,65.51,65.83,65.51,65.82,29384.0,63.8472,64.1591,63.8472,64.1493,29384.0
2019-01-03 11:40:00,65.81,66.12,65.72,66.1,103530.0,64.1396,64.4417,64.0519,64.4222,103530.0
2019-01-03 11:45:00,66.07,66.12,65.85,65.89,44243.0,64.393,64.4417,64.1786,64.2176,44243.0
2019-01-03 11:50:00,65.9,66.08,65.81,65.87,24022.0,64.2273,64.4027,64.1396,64.1981,24022.0
2019-01-03 11:55:00,65.89,65.97,65.78,65.85,23713.0,64.2176,64.2955,64.1104,64.1786,23713.0
2019-01-03 12:00:00,65.86,65.98,65.71,65.76,34158.0,64.1883,64.3053,64.0421,64.0909,34158.0
2019-01-03 12:05:00,65.75,65.75,65.62,65.7,13736.0,64.0811,64.0811,63.9544,64.0324,13736.0
2019-01-03 12:10:00,65.73,65.82,65.69,65.77,19647.0,64.0616,64.1493,64.0226,64.1006,19647.0
2019-01-03 12:15:00,65.8,65.86,65.46,65.54,16384.0,64.1299,64.1883,63.7985,63.8765,16384.0
2019-01-03 12:20:00,65.57,65.7,65.53,65.64,14445.0,63.9057,64.0324,63.8667,63.9739,14445.0
2019-01-03 12:25:00,65.64,65.65,65.48,65.56,13144.0,63.9739,63.9837,63.818,63.8959,13144.0
2019-01-03 12:30:00,65.55,65.72,65.55,65.72,13100.0,63.8862,64.0519,63.8862,64.0519,13100.0
2019-01-03 12:35:00,65.71,65.71,65.41,65.51,11122.0,64.0421,64.0421,63.7498,63.8472,11122.0
2019-01-03 12:40:00,65.51,65.59,65.44,65.53,18158.0,63.8472,63.9252,63.779,63.8667,18158.0
2019-01-03 12:45:00,65.54,65.71,65.54,65.64,14409.0,63.8765,64.0421,63.8765,63.9739,14409.0
2019-01-03 12:50:00,65.63,65.8,65.58,65.75,19276.0,63.9642,64.1299,63.9154,64.0811,19276.0
2019-01-03 12:55:00,65.77,65.8,65.67,65.75,14687.0,64.1006,64.1299,64.0032,64.0811,14687.0
2019-01-03 13:00:00,65.75,65.76,65.55,65.6,12313.0,64.0811,64.0909,63.8862,63.9349,12313.0
2019-01-03 13:05:00,65.61,65.66,65.45,65.48,14036.0,63.9447,63.9934,63.7887,63.818,14036.0
2019-01-03 13:10:00,65.47,65.63,65.47,65.55,13681.0,63.8082,63.9642,63.8082,63.8862,13681.0
2019-01-03 13:15:00,65.54,65.54,65.31,65.41,39889.0,63.8765,63.8765,63.6523,63.7498,39889.0
2019-01-03 13:20:00,65.4,65.55,65.38,65.49,16802.0,63.74,63.8862,63.7205,63.8277,16802.0
2019-01-03 13:25:00,65.49,65.54,65.41,65.52,19413.0,63.8277,63.8765,63.7498,63.857,19413.0
2019-01-03 13:30:00,65.52,65.56,65.44,65.53,10622.0,63.857,63.8959,63.779,63.8667,10622.0
2019-01-03 13:35:00,65.52,65.62,65.46,65.61,15277.0,63.857,63.9544,63.7985,63.9447,15277.0
2019-01-03 13:40:00,65.62,65.74,65.56,65.68,22328.0,63.9544,64.0714,63.8959,64.0129,22328.0
2019-01-03 13:45:00,65.67,65.68,65.45,65.46,12508.0,64.0032,64.0129,63.7887,63.7985,12508.0
2019-01-03 13:50:00,65.49,65.53,65.38,65.38,22173.0,63.8277,63.8667,63.7205,63.7205,22173.0
2019-01-03 13:55:00,65.38,65.48,65.32,65.44,25160.0,63.7205,63.818,63.662,63.779,25160.0
2019-01-03 14:00:00,65.43,65.52,65.39,65.46,14009.0,63.7692,63.857,63.7303,63.7985,14009.0
2019-01-03 14:05:00,65.44,65.53,65.42,65.46,11573.0,63.779,63.8667,63.7595,63.7985,11573.0
2019-01-03 14:10:00,65.46,65.51,65.38,65.39,13909.0,63.7985,63.8472,63.7205,63.7303,13909.0
2019-01-03 14:15:00,65.39,65.53,65.33,65.47,16220.0,63.7303,63.8667,63.6718,63.8082,16220.0
2019-01-03 14:20:00,65.47,65.53,65.38,65.41,14654.0,63.8082,63.8667,63.7205,63.7498,14654.0
2019-01-03 14:25:00,65.38,65.55,65.34,65.51,16370.0,63.7205,63.8862,63.6815,63.8472,16370.0
2019-01-03 14:30:00,65.52,65.59,65.43,65.48,16008.0,63.857,63.9252,63.7692,63.818,16008.0
2019-01-03 14:35:00,65.49,65.49,65.24,65.25,12578.0,63.8277,63.8277,63.5841,63.5938,12578.0
2019-01-03 14:40:00,65.22,65.25,65.12,65.16,16607.0,63.5646,63.5938,63.4671,63.5061,16607.0
2019-01-03 14:45:00,65.14,65.21,65.06,65.1,21479.0,63.4866,63.5548,63.4086,63.4476,21479.0
2019-01-03 14:50:00,65.11,65.14,65.06,65.08,13965.0,63.4574,63.4866,63.4086,63.4281,13965.0
2019-01-03 14:55:00,65.09,65.11,64.93,65.08,40309.0,63.4379,63.4574,63.2819,63.4281,40309.0
2019-01-03 15:00:00,65.09,65.14,64.99,65.02,21226.0,63.4379,63.4866,63.3404,63.3697,21226.0
2019-01-03 15:05:00,65.03,65.12,65.0,65.09,24485.0,63.3794,63.4671,63.3502,63.4379,24485.0
2019-01-03 15:10:00,65.09,65.17,64.95,64.95,26015.0,63.4379,63.5158,63.3014,63.3014,26015.0
2019-01-03 15:15:00,64.94,65.12,64.92,65.08,23104.0,63.2917,63.4671,63.2722,63.4281,23104.0
2019-01-03 15:20:00,65.06,65.13,64.97,64.97,22261.0,63.4086,63.4769,63.3209,63.3209,22261.0
2019-01-03 15:25:00,64.97,65.12,64.94,65.06,23282.0,63.3209,63.4671,63.2917,63.4086,23282.0
2019-01-03 15:30:00,65.05,65.36,65.0,65.28,49805.0,63.3989,63.701,63.3502,63.6231,49805.0
2019-01-03 15:35:00,65.28,65.34,65.05,65.07,46338.0,63.6231,63.6815,63.3989,63.4184,46338.0
2019-01-03 15:40:00,65.08,65.09,64.94,64.95,57979.0,63.4281,63.4379,63.2917,63.3014,57979.0
2019-01-03 15:45:00,64.96,65.08,64.96,64.98,55788.0,63.3112,63.4281,63.3112,63.3307,55788.0
2019-01-03 15:50:00,64.99,65.06,64.89,64.97,90274.0,63.3404,63.4086,63.243,63.3209,90274.0
2019-01-03 15:55:00,64.98,65.07,64.84,64.89,262521.0,63.3307,63.4184,63.1942,63.243,262521.0
2019-01-04 09:30:00,65.76,65.87,65.52,65.52,34222.0,64.0909,64.1981,63.857,63.857,34222.0
2019-01-04 09:35:00,65.48,66.03,65.43,65.93,25501.0,63.818,64.354,63.7692,64.2566,25501.0
2019-01-04 09:40:00,65.91,66.02,65.7,65.93,31443.0,64.2371,64.3443,64.0324,64.2566,31443.0
2019-01-04 09:45:00,65.96,66.26,65.96,66.23,32154.0,64.2858,64.5782,64.2858,64.5489,32154.0
2019-01-04 09:50:00,66.25,66.3,66.08,66.08,22059.0,64.5684,64.6172,64.4027,64.4027,22059.0
2019-01-04 09:55:00,66.08,66.26,66.05,66.18,28641.0,64.4027,64.5782,64.3735,64.5002,28641.0
2019-01-04 10:00:00,66.2,66.33,66.19,66.3,23113.0,64.5197,64.6464,64.51,64.6172,23113.0
2019-01-04 10:05:00,66.3,66.37,66.22,66.26,17834.0,64.6172,64.6854,64.5392,64.5782,17834.0
2019-01-04 10:10:00,66.27,66.3,66.07,66.07,24000.0,64.5879,64.6172,64.393,64.393,24000.0
2019-01-04 10:15:00,66.1,66.18,65.98,65.98,15635.0,64.4222,64.5002,64.3053,64.3053,15635.0
2019-01-04 10:20:00,65.94,66.41,65.83,66.32,57112.0,64.2663,64.7244,64.1591,64.6367,57112.0
2019-01-04 10:25:00,66.33,66.48,66.3,66.46,41834.0,64.6464,64.7926,64.6172,64.7731,41834.0
2019-01-04 10:30:00,66.46,66.6,66.32,66.32,16825.0,64.7731,64.9095,64.6367,64.6367,16825.0
2019-01-04 10:35:00,66.31,66.4,66.15,66.24,21717.0,64.6269,64.7146,64.471,64.5587,21717.0
2019-01-04 10:40:00,66.25,66.29,66.1,66.11,21941.0,64.5684,64.6074,64.4222,64.432,21941.0
2019-01-04 10:45:00,66.11,66.24,66.08,66.08,13052.0,64.432,64.5587,64.4027,64.4027,13052.0
2019-01-04 10:50:00,66.11,66.2,66.04,66.04,17479.0,64.432,64.5197,64.3638,64.3638,17479.0
2019-01-04 10:55:00,66.03,66.27,66.03,66.14,38532.0,64.354,64.5879,64.354,64.4612,38532.0
2019-01-04 11:00:00,66.16,66.25,66.09,66.2,29956.0,64.4807,64.5684,64.4125,64.5197,29956.0
2019-01-04 11:05:00,66.22,66.22,66.08,66.12,26993.0,64.5392,64.5392,64.4027,64.4417,26993.0
2019-01-04 11:10:00,66.14,66.24,66.13,66.15,53254.0,64.4612,64.5587,64.4515,64.471,53254.0
2019-01-04 11:15:00,66.15,66.25,66.0,66.15,38499.0,64.471,64.5684,64.3248,64.471,38499.0
2019-01-04 11:20:00,66.15,66.35,66.15,66.21,26224.0,64.471,64.6659,64.471,64.5294,26224.0
2019-01-04 11:25:00,66.22,66.26,66.09,66.13,18550.0,64.5392,64.5782,64.4125,64.4515,18550.0
2019-01-04 11:30:00,66.09,66.24,66.05,66.2,37000.0,64.4125,64.5587,64.3735,64.5197,37000.0
2019-01-04 11:35:00,66.19,66.22,66.02,66.12,21779.0,64.51,64.5392,64.3443,64.4417,21779.0
2019-01-04 11:40:00,66.12,66.17,66.04,66.09,18986.0,64.4417,64.4905,64.3638,64.4125,18986.0
2019-01-04 11:45:00,66.1,66.16,66.08,66.1,20267.0,64.4222,64.4807,64.4027,64.4222,20267.0
2019-01-04 11:50:00,66.11,66.15,66.06,66.09,63672.0,64.432,64.471,64.3833,64.4125,63672.0
2019-01-04 11:55:00,66.09,66.13,66.03,66.05,164649.0,64.4125,64.4515,64.354,64.3735,164649.0
2019-01-04 12:00:00,66.08,66.08,65.91,65.94,14338.0,64.4027,64.4027,64.2371,64.2663,14338.0
2019-01-04 12:05:00,65.94,66.0,65.91,65.91,83608.0,64.2663,64.3248,64.2371,64.2371,83608.0
2019-01-04 12:10:00,65.9,66.02,65.89,65.98,23858.0,64.2273,64.3443,64.2176,64.3053,23858.0
2019-01-04 12:15:00,65.98,66.13,65.98,66.09,27275.0,64.3053,64.4515,64.3053,64.4125,27275.0
2019-01-04 12:20:00,66.07,66.11,66.01,66.02,34993.0,64.393,64.432,64.3345,64.3443,34993.0
2019-01-04 12:25:00,66.01,66.06,66.0,66.03,32333.0,64.3345,64.3833,64.3248,64.354,32333.0
2019-01-04 12:30:00,66.04,66.07,65.97,66.06,15641.0,64.3638,64.393,64.2955,64.3833,15641.0
2019-01-04 12:35:00,66.06,66.1,65.96,66.08,54848.0,64.3833,64.4222,64.2858,64.4027,54848.0
2019-01-04 12:40:00,66.08,66.22,66.06,66.21,24958.0,64.4027,64.5392,64.3833,64.5294,24958.0
2019-01-04 12:45:00,66.21,66.39,66.21,66.38,92001.0,64.5294,64.7049,64.5294,64.6951,92001.0
2019-01-04 12:50:00,66.41,66.5,66.39,66.41,38724.0,64.7244,64.8121,64.7049,64.7244,38724.0
2019-01-04 12:55:00,66.42,66.5,66.36,66.37,13531.0,64.7341,64.8121,64.6756,64.6854,13531.0
2019-01-04 13:00:00,66.37,66.52,66.37,66.52,9026.0,64.6854,64.8316,64.6854,64.8316,9026.0
2019-01-04 13:05:00,66.52,66.65,66.52,66.65,11494.0,64.8316,64.9583,64.8316,64.9583,11494.0
2019-01-04 13:10:00,66.66,66.69,66.64,66.65,11730.0,64.968,64.9973,64.9485,64.9583,11730.0
2019-01-04 13:15:00,66.66,66.73,66.62,66.72,22913.0,64.968,65.0362,64.929,65.0265,22913.0
2019-01-04 13:20:00,66.73,66.75,66.58,66.6,28670.0,65.0362,65.0557,64.8901,64.9095,28670.0
2019-01-04 13:25:00,66.6,66.71,66.6,66.67,26810.0,64.9095,65.0168,64.9095,64.9778,26810.0
2019-01-04 13:30:00,66.68,66.84,66.68,66.81,70389.0,64.9875,65.1435,64.9875,65.1142,70389.0
2019-01-04 13:35:00,66.82,66.99,66.79,66.98,43596.0,65.124,65.2896,65.0947,65.2799,43596.0
2019-01-04 13:40:00,66.99,67.01,66.83,66.94,47399.0,65.2896,65.3091,65.1337,65.2409,47399.0
2019-01-04 13:45:00,66.94,67.09,66.87,67.08,38813.0,65.2409,65.3871,65.1727,65.3774,38813.0
2019-01-04 13:50:00,67.1,67.19,67.02,67.08,34142.0,65.3969,65.4846,65.3189,65.3774,34142.0
2019-01-04 13:55:00,67.08,67.14,66.99,67.08,28577.0,65.3774,65.4358,65.2896,65.3774,28577.0
2019-01-04 14:00:00,67.09,67.21,67.02,67.21,47851.0,65.3871,65.5041,65.3189,65.5041,47851.0
2019-01-04 14:05:00,67.21,67.26,67.08,67.13,34103.0,65.5041,65.5528,65.3774,65.4261,34103.0
2019-01-04 14:10:00,67.14,67.21,67.1,67.18,22275.0,65.4358,65.5041,65.3969,65.4748,22275.0
2019-01-04 14:15:00,67.21,67.26,67.11,67.18,36429.0,65.5041,65.5528,65.4066,65.4748,36429.0
2019-01-04 14:20:00,67.19,67.26,67.13,67.26,15793.0,65.4846,65.5528,65.4261,65.5528,15793.0
2019-01-04 14:25:00,67.25,67.3,67.19,67.19,19667.0,65.543,65.5918,65.4846,65.4846,19667.0
2019-01-04 14:30:00,67.2,67.26,67.13,67.22,24209.0,65.4943,65.5528,65.4261,65.5138,24209.0
2019-01-04 14:35:00,67.23,67.26,67.17,67.21,20409.0,65.5236,65.5528,65.4651,65.5041,20409.0
2019-01-04 14:40:00,67.21,67.32,67.2,67.26,32469.0,65.5041,65.6113,65.4943,65.5528,32469.0
2019-01-04 14:45:00,67.26,67.26,67.03,67.15,18356.0,65.5528,65.5528,65.3286,65.4456,18356.0
2019-01-04 14:50:00,67.14,67.14,67.06,67.06,20025.0,65.4358,65.4358,65.3579,65.3579,20025.0
2019-01-04 14:55:00,67.06,67.06,66.94,66.97,59027.0,65.3579,65.3579,65.2409,65.2702,59027.0
2019-01-04 15:00:00,66.97,67.2,66.97,67.2,32573.0,65.2702,65.4943,65.2702,65.4943,32573.0
2019-01-04 15:05:00,67.2,67.24,67.1,67.11,31255.0,65.4943,65.5333,65.3969,65.4066,31255.0
2019-01-04 15:10:00,67.1,67.24,67.07,67.23,21837.0,65.3969,65.5333,65.3676,65.5236,21837.0
2019-01-04 15:15:00,67.23,67.3,67.17,67.24,29564.0,65.5236,65.5918,65.4651,65.5333,29564.0
2019-01-04 15:20:00,67.24,67.25,67.11,67.14,38344.0,65.5333,65.543,65.4066,65.4358,38344.0
2019-01-04 15:25:00,67.14,67.21,67.12,67.18,147008.0,65.4358,65.5041,65.4163,65.4748,147008.0
2019-01-04 15:30:00,67.17,67.27,67.12,67.24,53442.0,65.4651,65.5625,65.4163,65.5333,53442.0
2019-01-04 15:35:00,67.23,67.27,67.08,67.11,162529.0,65.5236,65.5625,65.3774,65.4066,162529.0
2019-01-04 15:40:00,67.13,67.25,67.12,67.23,65837.0,65.4261,65.543,65.4163,65.5236,65837.0
2019-01-04 15:45:00,67.23,67.39,67.22,67.24,92272.0,65.5236,65.6795,65.5138,65.5333,92272.0
2019-01-04 15:50:00,67.24,67.3,67.23,67.23,73013.0,65.5333,65.5918,65.5236,65.5236,73013.0
2019-01-04 15:55:00,67.24,67.44,67.23,67.39,245246.0,65.5333,65.7282,65.5236,65.6795,245246.0
2019-01-07 09:30:00,67.25,67.55,67.06,67.52,35306.0,65.543,65.8354,65.3579,65.8062,35306.0
2019-01-07 09:35:00,67.42,67.5,66.89,67.03,65449.0,65.7087,65.7867,65.1922,65.3286,65449.0
2019-01-07 09:40:00,67.05,67.22,67.01,67.14,48175.0,65.3481,65.5138,65.3091,65.4358,48175.0
2019-01-07 09:45:00,67.14,67.45,67.07,67.42,73907.0,65.4358,65.738,65.3676,65.7087,73907.0
2019-01-07 09:50:00,67.44,67.57,67.37,67.4,29365.0,65.7282,65.8549,65.66,65.6892,29365.0
2019-01-07 09:55:00,67.41,67.61,67.28,67.57,39018.0,65.699,65.8939,65.5723,65.8549,39018.0
2019-01-07 10:00:00,67.55,67.83,67.44,67.78,52528.0,65.8354,66.1083,65.7282,66.0596,52528.0
2019-01-07 10:05:00,67.79,67.84,67.67,67.72,24655.0,66.0693,66.1181,65.9524,66.0011,24655.0
2019-01-07 10:10:00,67.74,67.84,67.66,67.79,26736.0,66.0206,66.1181,65.9426,66.0693,26736.0
2019-01-07 10:15:00,67.79,67.84,67.73,67.83,41697.0,66.0693,66.1181,66.0109,66.1083,41697.0
2019-01-07 10:20:00,67.81,67.93,67.72,67.9,33307.0,66.0888,66.2058,66.0011,66.1766,33307.0
2019-01-07 10:25:00,67.9,67.95,67.85,67.88,31099.0,66.1766,66.2253,66.1278,66.1571,31099.0
2019-01-07 10:30:00,67.88,67.98,67.88,67.97,32232.0,66.1571,66.2545,66.1571,66.2448,32232.0
2019-01-07 10:35:00,67.98,68.01,67.84,67.85,82067.0,66.2545,66.2838,66.1181,66.1278,82067.0
2019-01-07 10:40:00,67.86,67.89,67.76,67.76,28764.0,66.1376,66.1668,66.0401,66.0401,28764.0
2019-01-07 10:45:00,67.76,67.86,67.73,67.8,13783.0,66.0401,66.1376,66.0109,66.0791,13783.0
2019-01-07 10:50:00,67.77,67.86,67.74,67.76,11931.0,66.0499,66.1376,66.0206,66.0401,11931.0
2019-01-07 10:55:00,67.77,67.84,67.72,67.84,10165.0,66.0499,66.1181,66.0011,66.1181,10165.0
2019-01-07 11:00:00,67.81,67.97,67.81,67.94,12829.0,66.0888,66.2448,66.0888,66.2155,12829.0
2019-01-07 11:05:00,67.93,67.94,67.87,67.92,11836.0,66.2058,66.2155,66.1473,66.196,11836.0
2019-01-07 11:10:00,67.93,67.94,67.86,67.9,19807.0,66.2058,66.2155,66.1376,66.1766,19807.0
2019-01-07 11:15:00,67.91,67.93,67.86,67.86,23093.0,66.1863,66.2058,66.1376,66.1376,23093.0
2019-01-07 11:20:00,67.86,67.9,67.83,67.86,6916.0,66.1376,66.1766,66.1083,66.1376,6916.0
2019-01-07 11:25:00,67.87,67.87,67.78,67.83,15609.0,66.1473,66.1473,66.0596,66.1083,15609.0
2019-01-07 11:30:00,67.85,67.87,67.77,67.8,28181.0,66.1278,66.1473,66.0499,66.0791,28181.0
2019-01-07 11:35:00,67.82,67.91,67.79,67.82,23998.0,66.0986,66.1863,66.0693,66.0986,23998.0
2019-01-07 11:40:00,67.83,67.89,67.79,67.86,19134.0,66.1083,66.1668,66.0693,66.1376,19134.0
2019-01-07 11:45:00,67.86,67.92,67.82,67.9,41021.0,66.1376,66.196,66.0986,66.1766,41021.0
2019-01-07 11:50:00,67.9,68.11,67.88,68.1,31831.0,66.1766,66.3812,66.1571,66.3715,31831.0
2019-01-07 11:55:00,68.1,68.21,68.09,68.17,15054.0,66.3715,66.4787,66.3617,66.4397,15054.0
2019-01-07 12:00:00,68.18,68.2,68.09,68.12,9311.0,66.4494,66.4689,66.3617,66.391,9311.0
2019-01-07 12:05:00,68.11,68.14,68.07,68.12,12378.0,66.3812,66.4105,66.3422,66.391,12378.0
2019-01-07 12:10:00,68.11,68.22,68.1,68.19,9067.0,66.3812,66.4884,66.3715,66.4592,9067.0
2019-01-07 12:15:00,68.19,68.2,68.05,68.1,47981.0,66.4592,66.4689,66.3227,66.3715,47981.0
2019-01-07 12:20:00,68.1,68.17,68.09,68.17,7749.0,66.3715,66.4397,66.3617,66.4397,7749.0
2019-01-07 12:25:00,68.16,68.16,68.09,68.12,9334.0,66.43,66.43,66.3617,66.391,9334.0
2019-01-07 12:30:00,68.11,68.23,68.06,68.22,8117.0,66.3812,66.4982,66.3325,66.4884,8117.0
2019-01-07 12:35:00,68.22,68.25,68.19,68.24,8040.0,66.4884,66.5177,66.4592,66.5079,8040.0
2019-01-07 12:40:00,68.24,68.24,68.19,68.21,10236.0,66.5079,66.5079,66.4592,66.4787,10236.0
2019-01-07 12:45:00,68.22,68.26,68.18,68.19,11168.0,66.4884,66.5274,66.4494,66.4592,11168.0
2019-01-07 12:50:00,68.19,68.19,68.12,68.19,12572.0,66.4592,66.4592,66.391,66.4592,12572.0
2019-01-07 12:55:00,68.18,68.29,68.18,68.26,33105.0,66.4494,66.5567,66.4494,66.5274,33105.0
2019-01-07 13:00:00,68.26,68.3,68.24,68.3,30315.0,66.5274,66.5664,66.5079,66.5664,30315.0
2019-01-07 13:05:00,68.3,68.33,68.27,68.32,14927.0,66.5664,66.5956,66.5372,66.5859,14927.0
2019-01-07 13:10:00,68.33,68.36,68.3,68.32,10188.0,66.5956,66.6249,66.5664,66.5859,10188.0
2019-01-07 13:15:00,68.31,68.32,68.28,68.3,24570.0,66.5761,66.5859,66.5469,66.5664,24570.0
2019-01-07 13:20:00,68.3,68.31,68.19,68.22,20855.0,66.5664,66.5761,66.4592,66.4884,20855.0
2019-01-07 13:25:00,68.22,68.26,68.19,68.26,61736.0,66.4884,66.5274,66.4592,66.5274,61736.0
2019-01-07 13:30:00,68.24,68.27,68.21,68.23,12741.0,66.5079,66.5372,66.4787,66.4982,12741.0
2019-01-07 13:35:00,68.24,68.24,68.18,68.19,23451.0,66.5079,66.5079,66.4494,66.4592,23451.0
2019-01-07 13:40:00,68.19,68.26,68.17,68.25,18957.0,66.4592,66.5274,66.4397,66.5177,18957.0
2019-01-07 13:45:00,68.25,68.25,68.12,68.15,11221.0,66.5177,66.5177,66.391,66.4202,11221.0
2019-01-07 13:50:00,68.15,68.18,68.05,68.1,26607.0,66.4202,66.4494,66.3227,66.3715,26607.0
2019-01-07 13:55:00,68.11,68.17,68.1,68.16,19197.0,66.3812,66.4397,66.3715,66.43,19197.0
2019-01-07 14:00:00,68.18,68.27,68.17,68.25,22434.0,66.4494,66.5372,66.4397,66.5177,22434.0
2019-01-07 14:05:00,68.26,68.38,68.26,68.36,30793.0,66.5274,66.6444,66.5274,66.6249,30793.0
2019-01-07 14:10:00,68.36,68.37,68.25,68.33,27604.0,66.6249,66.6346,66.5177,66.5956,27604.0
2019-01-07 14:15:00,68.33,68.43,68.28,68.42,20516.0,66.5956,66.6931,66.5469,66.6834,20516.0
2019-01-07 14:20:00,68.43,68.45,68.31,68.31,24224.0,66.6931,66.7126,66.5761,66.5761,24224.0
2019-01-07 14:25:00,68.3,68.4,68.26,68.38,19229.0,66.5664,66.6639,66.5274,66.6444,19229.0
2019-01-07 14:30:00,68.38,68.38,68.28,68.32,20459.0,66.6444,66.6444,66.5469,66.5859,20459.0
2019-01-07 14:35:00,68.32,68.36,68.28,68.32,9879.0,66.5859,66.6249,66.5469,66.5859,9879.0
2019-01-07 14:40:00,68.31,68.35,68.25,68.29,15986.0,66.5761,66.6151,66.5177,66.5567,15986.0
2019-01-07 14:45:00,68.28,68.28,68.23,68.25,13982.0,66.5469,66.5469,66.4982,66.5177,13982.0
2019-01-07 14:50:00,68.25,68.26,68.14,68.15,16261.0,66.5177,66.5274,66.4105,66.4202,16261.0
2019-01-07 14:55:00,68.15,68.15,68.08,68.09,22361.0,66.4202,66.4202,66.352,66.3617,22361.0
2019-01-07 15:00:00,68.09,68.26,68.08,68.23,26401.0,66.3617,66.5274,66.352,66.4982,26401.0
2019-01-07 15:05:00,68.25,68.25,68.18,68.2,17464.0,66.5177,66.5177,66.4494,66.4689,17464.0
2019-01-07 15:10:00,68.21,68.36,68.18,68.35,36962.0,66.4787,66.6249,66.4494,66.6151,36962.0
2019-01-07 15:15:00,68.36,68.39,68.31,68.33,23451.0,66.6249,66.6541,66.5761,66.5956,23451.0
2019-01-07 15:20:00,68.32,68.35,68.3,68.35,19095.0,66.5859,66.6151,66.5664,66.6151,19095.0
2019-01-07 15:25:00,68.35,68.36,68.29,68.3,61921.0,66.6151,66.6249,66.5567,66.5664,61921.0
2019-01-07 15:30:00,68.3,68.32,68.17,68.3,45382.0,66.5664,66.5859,66.4397,66.5664,45382.0
2019-01-07 15:35:00,68.3,68.38,68.29,68.36,44365.0,66.5664,66.6444,66.5567,66.6249,44365.0
2019-01-07 15:40:00,68.35,68.38,68.26,68.27,46311.0,66.6151,66.6444,66.5274,66.5372,46311.0
2019-01-07 15:45:00,68.28,68.35,68.27,68.28,50812.0,66.5469,66.6151,66.5372,66.5469,50812.0
2019-01-07 15:50:00,68.28,68.49,68.21,68.43,105821.0,66.5469,66.7516,66.4787,66.6931,105821.0
2019-01-07 15:55:00,68.43,68.48,68.27,68.32,206155.0,66.6931,66.7418,66.5372,66.5859,206155.0
2019-01-08 09:30:00,68.55,68.56,68.01,68.07,134471.0,66.8101,66.8198,66.2838,66.3422,134471.0
2019-01-08 09:35:00,68.08,68.13,67.66,67.68,94690.0,66.352,66.4007,65.9426,65.9621,94690.0
2019-01-08 09:40:00,67.65,67.81,67.51,67.79,87854.0,65.9329,66.0888,65.7965,66.0693,87854.0
2019-01-08 09:45:00,67.76,68.0,67.74,67.86,49459.0,66.0401,66.274,66.0206,66.1376,49459.0
2019-01-08 09:50:00,67.86,68.05,67.82,67.84,29601.0,66.1376,66.3227,66.0986,66.1181,29601.0
2019-01-08 09:55:00,67.85,68.15,67.85,68.15,97684.0,66.1278,66.4202,66.1278,66.4202,97684.0
2019-01-08 10:00:00,68.15,68.37,68.13,68.37,27714.0,66.4202,66.6346,66.4007,66.6346,27714.0
2019-01-08 10:05:00,68.38,68.41,68.22,68.28,26724.0,66.6444,66.6736,66.4884,66.5469,26724.0
2019-01-08 10:10:00,68.29,68.35,67.98,68.02,36027.0,66.5567,66.6151,66.2545,66.2935,36027.0
2019-01-08 10:15:00,68.01,68.05,67.78,67.79,37812.0,66.2838,66.3227,66.0596,66.0693,37812.0
2019-01-08 10:20:00,67.81,67.87,67.72,67.76,40609.0,66.0888,66.1473,66.0011,66.0401,40609.0
2019-01-08 10:25:00,67.77,67.93,67.77,67.85,32426.0,66.0499,66.2058,66.0499,66.1278,32426.0
2019-01-08 10:30:00,67.85,67.92,67.72,67.76,30007.0,66.1278,66.196,66.0011,66.0401,30007.0
2019-01-08 10:35:00,67.76,67.8,67.69,67.78,29904.0,66.0401,66.0791,65.9719,66.0596,29904.0
2019-01-08 10:40:00,67.78,67.78,67.67,67.69,37668.0,66.0596,66.0596,65.9524,65.9719,37668.0
2019-01-08 10:45:00,67.69,67.75,67.63,67.67,28151.0,65.9719,66.0304,65.9134,65.9524,28151.0
2019-01-08 10:50:00,67.68,67.71,67.6,67.64,24949.0,65.9621,65.9914,65.8842,65.9232,24949.0
2019-01-08 10:55:00,67.65,67.65,67.41,67.42,42805.0,65.9329,65.9329,65.699,65.7087,42805.0
2019-01-08 11:00:00,67.41,67.63,67.4,67.62,62170.0,65.699,65.9134,65.6892,65.9037,62170.0
2019-01-08 11:05:00,67.63,67.69,67.56,67.57,50406.0,65.9134,65.9719,65.8452,65.8549,50406.0
2019-01-08 11:10:00,67.56,67.61,67.47,67.52,48089.0,65.8452,65.8939,65.7575,65.8062,48089.0
2019-01-08 11:15:00,67.52,67.91,67.51,67.86,257348.0,65.8062,66.1863,65.7965,66.1376,257348.0
2019-01-08 11:20:00,67.85,67.85,67.66,67.74,36873.0,66.1278,66.1278,65.9426,66.0206,36873.0
2019-01-08 11:25:00,67.75,67.95,67.74,67.76,41155.0,66.0304,66.2253,66.0206,66.0401,41155.0
2019-01-08 11:30:00,67.76,67.79,67.68,67.69,24175.0,66.0401,66.0693,65.9621,65.9719,24175.0
2019-01-08 11:35:00,67.69,67.72,67.64,67.66,66584.0,65.9719,66.0011,65.9232,65.9426,66584.0
2019-01-08 11:40:00,67.66,67.68,67.63,67.68,20584.0,65.9426,65.9621,65.9134,65.9621,20584.0
2019-01-08 11:45:00,67.68,67.68,67.66,67.68,87543.0,65.9621,65.9621,65.9426,65.9621,87543.0
2019-01-08 11:50:00,67.68,67.8,67.63,67.76,160650.0,65.9621,66.0791,65.9134,66.0401,160650.0
2019-01-08 11:55:00,67.77,67.91,67.74,67.76,105620.0,66.0499,66.1863,66.0206,66.0401,105620.0
2019-01-08 12:00:00,67.74,67.77,67.69,67.75,16969.0,66.0206,66.0499,65.9719,66.0304,16969.0
2019-01-08 12:05:00,67.75,67.75,67.66,67.66,15982.0,66.0304,66.0304,65.9426,65.9426,15982.0
2019-01-08 12:10:00,67.67,67.68,67.58,67.61,27809.0,65.9524,65.9621,65.8647,65.8939,27809.0
2019-01-08 12:15:00,67.61,67.75,67.55,67.68,43844.0,65.8939,66.0304,65.8354,65.9621,43844.0
2019-01-08 12:20:00,67.68,67.73,67.61,67.7,26167.0,65.9621,66.0109,65.8939,65.9816,26167.0
2019-01-08 12:25:00,67.72,67.79,67.67,67.7,36077.0,66.0011,66.0693,65.9524,65.9816,36077.0
2019-01-08 12:30:00,67.7,67.71,67.56,67.57,72200.0,65.9816,65.9914,65.8452,65.8549,72200.0
2019-01-08 12:35:00,67.57,67.57,67.4,67.44,28338.0,65.8549,65.8549,65.6892,65.7282,28338.0
2019-01-08 12:40:00,67.43,67.49,67.37,67.38,25517.0,65.7185,65.777,65.66,65.6698,25517.0
2019-01-08 12:45:00,67.38,67.41,67.25,67.3,66307.0,65.6698,65.699,65.543,65.5918,66307.0
2019-01-08 12:50:00,67.29,67.48,67.27,67.43,28815.0,65.582,65.7672,65.5625,65.7185,28815.0
2019-01-08 12:55:00,67.44,67.48,67.37,67.39,137208.0,65.7282,65.7672,65.66,65.6795,137208.0
2019-01-08 13:00:00,67.38,67.48,67.35,67.45,33389.0,65.6698,65.7672,65.6405,65.738,33389.0
2019-01-08 13:05:00,67.46,67.47,67.35,67.35,15598.0,65.7477,65.7575,65.6405,65.6405,15598.0
2019-01-08 13:10:00,67.36,67.48,67.35,67.45,25030.0,65.6503,65.7672,65.6405,65.738,25030.0
2019-01-08 13:15:00,67.43,67.46,67.35,67.35,13818.0,65.7185,65.7477,65.6405,65.6405,13818.0
2019-01-08 13:20:00,67.36,67.41,67.34,67.35,24919.0,65.6503,65.699,65.6308,65.6405,24919.0
2019-01-08 13:25:00,67.36,67.36,67.3,67.31,36985.0,65.6503,65.6503,65.5918,65.6015,36985.0
2019-01-08 13:30:00,67.32,67.53,67.31,67.5,96562.0,65.6113,65.8159,65.6015,65.7867,96562.0
2019-01-08 13:35:00,67.48,67.49,67.42,67.43,23102.0,65.7672,65.777,65.7087,65.7185,23102.0
2019-01-08 13:40:00,67.43,67.44,67.4,67.41,14891.0,65.7185,65.7282,65.6892,65.699,14891.0
2019-01-08 13:45:00,67.4,67.4,67.27,67.37,27376.0,65.6892,65.6892,65.5625,65.66,27376.0
2019-01-08 13:50:00,67.4,67.63,67.4,67.58,23272.0,65.6892,65.9134,65.6892,65.8647,23272.0
2019-01-08 13:55:00,67.59,67.59,67.47,67.47,17254.0,65.8744,65.8744,65.7575,65.7575,17254.0
2019-01-08 14:00:00,67.48,67.56,67.44,67.45,84980.0,65.7672,65.8452,65.7282,65.738,84980.0
2019-01-08 14:05:00,67.45,67.51,67.42,67.49,30445.0,65.738,65.7965,65.7087,65.777,30445.0
2019-01-08 14:10:00,67.5,67.51,67.43,67.49,26520.0,65.7867,65.7965,65.7185,65.777,26520.0
2019-01-08 14:15:00,67.48,67.64,67.46,67.54,34672.0,65.7672,65.9232,65.7477,65.8257,34672.0
2019-01-08 14:20:00,67.53,67.53,67.37,67.42,28764.0,65.8159,65.8159,65.66,65.7087,28764.0
2019-01-08 14:25:00,67.41,67.51,67.38,67.43,35964.0,65.699,65.7965,65.6698,65.7185,35964.0
2019-01-08 14:30:00,67.43,67.47,67.41,67.44,20909.0,65.7185,65.7575,65.699,65.7282,20909.0
2019-01-08 14:35:00,67.44,67.47,67.4,67.41,26985.0,65.7282,65.7575,65.6892,65.699,26985.0
2019-01-08 14:40:00,67.41,67.42,67.38,67.41,22299.0,65.699,65.7087,65.6698,65.699,22299.0
2019-01-08 14:45:00,67.4,67.49,67.4,67.47,45948.0,65.6892,65.777,65.6892,65.7575,45948.0
2019-01-08 14:50:00,67.47,67.48,67.41,67.41,33594.0,65.7575,65.7672,65.699,65.699,33594.0
2019-01-08 14:55:00,67.42,67.55,67.38,67.55,47398.0,65.7087,65.8354,65.6698,65.8354,47398.0
2019-01-08 15:00:00,67.54,67.61,67.5,67.6,35894.0,65.8257,65.8939,65.7867,65.8842,35894.0
2019-01-08 15:05:00,67.6,67.71,67.57,67.64,53274.0,65.8842,65.9914,65.8549,65.9232,53274.0
2019-01-08 15:10:00,67.64,67.76,67.63,67.76,40456.0,65.9232,66.0401,65.9134,66.0401,40456.0
2019-01-08 15:15:00,67.76,67.87,67.75,67.86,53768.0,66.0401,66.1473,66.0304,66.1376,53768.0
2019-01-08 15:20:00,67.86,67.88,67.76,67.77,52238.0,66.1376,66.1571,66.0401,66.0499,52238.0
2019-01-08 15:25:00,67.77,67.82,67.76,67.81,38370.0,66.0499,66.0986,66.0401,66.0888,38370.0
2019-01-08 15:30:00,67.81,67.85,67.79,67.84,68308.0,66.0888,66.1278,66.0693,66.1181,68308.0
2019-01-08 15:35:00,67.85,67.94,67.83,67.94,71133.0,66.1278,66.2155,66.1083,66.2155,71133.0
2019-01-08 15:40:00,67.94,67.94,67.77,67.78,92980.0,66.2155,66.2155,66.0499,66.0596,92980.0
2019-01-08 15:45:00,67.79,67.86,67.77,67.79,100434.0,66.0693,66.1376,66.0499,66.0693,100434.0
2019-01-08 15:50:00,67.78,68.09,67.77,68.07,141300.0,66.0596,66.3617,66.0499,66.3422,141300.0
2019-01-08 15:55:00,68.07,68.09,67.61,67.61,505565.0,66.3422,66.3617,65.8939,65.8939,505565.0
2019-01-09 09:30:00,68.53,68.55,67.28,67.68,142518.0,66.7906,66.8101,65.5723,65.9621,142518.0
2019-01-09 09:35:00,67.68,68.08,67.63,68.04,115273.0,65.9621,66.352,65.9134,66.313,115273.0
2019-01-09 09:40:00,68.03,68.43,67.9,68.26,96460.0,66.3033,66.6931,66.1766,66.5274,96460.0
2019-01-09 09:45:00,68.26,68.43,68.09,68.21,50701.0,66.5274,66.6931,66.3617,66.4787,50701.0
2019-01-09 09:50:00,68.22,68.34,68.15,68.22,45971.0,66.4884,66.6054,66.4202,66.4884,45971.0
2019-01-09 09:55:00,68.2,68.22,67.87,67.87,113110.0,66.4689,66.4884,66.1473,66.1473,113110.0
2019-01-09 10:00:00,67.87,68.04,67.87,67.97,65499.0,66.1473,66.313,66.1473,66.2448,65499.0
2019-01-09 10:05:00,67.95,67.99,67.81,67.84,69161.0,66.2253,66.2643,66.0888,66.1181,69161.0
2019-01-09 10:10:00,67.84,67.89,67.72,67.73,40825.0,66.1181,66.1668,66.0011,66.0109,40825.0
2019-01-09 10:15:00,67.72,67.82,67.68,67.82,75521.0,66.0011,66.0986,65.9621,66.0986,75521.0
2019-01-09 10:20:00,67.82,67.88,67.77,67.81,29013.0,66.0986,66.1571,66.0499,66.0888,29013.0
2019-01-09 10:25:00,67.83,67.85,67.73,67.78,15948.0,66.1083,66.1278,66.0109,66.0596,15948.0
2019-01-09 10:30:00,67.76,67.79,67.56,67.58,23160.0,66.0401,66.0693,65.8452,65.8647,23160.0
2019-01-09 10:35:00,67.59,67.59,67.5,67.51,11400.0,65.8744,65.8744,65.7867,65.7965,11400.0
2019-01-09 10:40:00,67.5,67.53,67.35,67.36,130563.0,65.7867,65.8159,65.6405,65.6503,130563.0
2019-01-09 10:45:00,67.36,67.38,67.27,67.35,28736.0,65.6503,65.6698,65.5625,65.6405,28736.0
2019-01-09 10:50:00,67.35,67.5,67.31,67.4,32991.0,65.6405,65.7867,65.6015,65.6892,32991.0
2019-01-09 10:55:00,67.38,67.45,67.34,67.41,15474.0,65.6698,65.738,65.6308,65.699,15474.0
2019-01-09 11:00:00,67.43,67.68,67.43,67.61,14564.0,65.7185,65.9621,65.7185,65.8939,14564.0
2019-01-09 11:05:00,67.59,67.65,67.44,67.51,10734.0,65.8744,65.9329,65.7282,65.7965,10734.0
2019-01-09 11:10:00,67.49,67.7,67.49,67.6,14756.0,65.777,65.9816,65.777,65.8842,14756.0
2019-01-09 11:15:00,67.61,67.61,67.51,67.51,5900.0,65.8939,65.8939,65.7965,65.7965,5900.0
2019-01-09 11:20:00,67.51,67.64,67.44,67.59,9247.0,65.7965,65.9232,65.7282,65.8744,9247.0
2019-01-09 11:25:00,67.6,67.66,67.49,67.6,12581.0,65.8842,65.9426,65.777,65.8842,12581.0
2019-01-09 11:30:00,67.59,67.75,67.53,67.75,22232.0,65.8744,66.0304,65.8159,66.0304,22232.0
2019-01-09 11:35:00,67.75,67.79,67.66,67.71,8650.0,66.0304,66.0693,65.9426,65.9914,8650.0
2019-01-09 11:40:00,67.71,67.71,67.59,67.59,19873.0,65.9914,65.9914,65.8744,65.8744,19873.0
2019-01-09 11:45:00,67.58,67.67,67.53,67.55,15400.0,65.8647,65.9524,65.8159,65.8354,15400.0
2019-01-09 11:50:00,67.57,67.76,67.56,67.69,8164.0,65.8549,66.0401,65.8452,65.9719,8164.0
2019-01-09 11:55:00,67.71,67.71,67.66,67.66,6213.0,65.9914,65.9914,65.9426,65.9426,6213.0
2019-01-09 12:00:00,67.63,67.65,67.52,67.53,15187.0,65.9134,65.9329,65.8062,65.8159,15187.0
2019-01-09 12:05:00,67.52,67.52,67.42,67.45,24137.0,65.8062,65.8062,65.7087,65.738,24137.0
2019-01-09 12:10:00,67.43,67.44,67.39,67.4,17713.0,65.7185,65.7282,65.6795,65.6892,17713.0
2019-01-09 12:15:00,67.4,67.42,67.34,67.36,264858.0,65.6892,65.7087,65.6308,65.6503,264858.0
2019-01-09 12:20:00,67.36,67.36,67.3,67.32,18315.0,65.6503,65.6503,65.5918,65.6113,18315.0
2019-01-09 12:25:00,67.3,67.33,67.26,67.29,17537.0,65.5918,65.621,65.5528,65.582,17537.0
2019-01-09 12:30:00,67.3,67.35,67.27,67.31,20310.0,65.5918,65.6405,65.5625,65.6015,20310.0
2019-01-09 12:35:00,67.31,67.4,67.3,67.36,41329.0,65.6015,65.6892,65.5918,65.6503,41329.0
2019-01-09 12:40:00,67.36,67.37,67.24,67.24,15259.0,65.6503,65.66,65.5333,65.5333,15259.0
2019-01-09 12:45:00,67.25,67.3,67.24,67.26,20749.0,65.543,65.5918,65.5333,65.5528,20749.0
2019-01-09 12:50:00,67.25,67.25,67.22,67.23,11032.0,65.543,65.543,65.5138,65.5236,11032.0
2019-01-09 12:55:00,67.24,67.28,67.22,67.24,15060.0,65.5333,65.5723,65.5138,65.5333,15060.0
2019-01-09 13:00:00,67.24,67.24,67.17,67.19,12774.0,65.5333,65.5333,65.4651,65.4846,12774.0
2019-01-09 13:05:00,67.19,67.19,67.06,67.07,19075.0,65.4846,65.4846,65.3579,65.3676,19075.0
2019-01-09 13:10:00,67.07,67.1,67.03,67.09,15248.0,65.3676,65.3969,65.3286,65.3871,15248.0
2019-01-09 13:15:00,67.09,67.2,67.07,67.17,21204.0,65.3871,65.4943,65.3676,65.4651,21204.0
2019-01-09 13:20:00,67.18,67.18,67.13,67.15,7319.0,65.4748,65.4748,65.4261,65.4456,7319.0
2019-01-09 13:25:00,67.15,67.19,67.11,67.19,21508.0,65.4456,65.4846,65.4066,65.4846,21508.0
2019-01-09 13:30:00,67.18,67.23,67.14,67.2,81544.0,65.4748,65.5236,65.4358,65.4943,81544.0
2019-01-09 13:35:00,67.19,67.37,67.19,67.36,40276.0,65.4846,65.66,65.4846,65.6503,40276.0
2019-01-09 13:40:00,67.37,67.41,67.29,67.33,40554.0,65.66,65.699,65.582,65.621,40554.0
2019-01-09 13:45:00,67.35,67.45,67.35,67.41,11717.0,65.6405,65.738,65.6405,65.699,11717.0
2019-01-09 13:50:00,67.41,67.47,67.36,67.4,30545.0,65.699,65.7575,65.6503,65.6892,30545.0
2019-01-09 13:55:00,67.43,67.48,67.38,67.45,124201.0,65.7185,65.7672,65.6698,65.738,124201.0
2019-01-09 14:00:00,67.46,67.6,67.33,67.38,19080.0,65.7477,65.8842,65.621,65.6698,19080.0
2019-01-09 14:05:00,67.38,67.53,67.35,67.51,25163.0,65.6698,65.8159,65.6405,65.7965,25163.0
2019-01-09 14:10:00,67.52,67.52,67.33,67.37,19729.0,65.8062,65.8062,65.621,65.66,19729.0
2019-01-09 14:15:00,67.37,67.38,67.15,67.16,19670.0,65.66,65.6698,65.4456,65.4553,19670.0
2019-01-09 14:20:00,67.15,67.25,67.11,67.12,15512.0,65.4456,65.543,65.4066,65.4163,15512.0
2019-01-09 14:25:00,67.14,67.22,67.14,67.18,15666.0,65.4358,65.5138,65.4358,65.4748,15666.0
2019-01-09 14:30:00,67.16,67.34,67.11,67.3,25539.0,65.4553,65.6308,65.4066,65.5918,25539.0
2019-01-09 14:35:00,67.31,67.36,67.29,67.35,10408.0,65.6015,65.6503,65.582,65.6405,10408.0
2019-01-09 14:40:00,67.33,67.41,67.26,67.39,23733.0,65.621,65.699,65.5528,65.6795,23733.0
2019-01-09 14:45:00,67.41,67.49,67.39,67.47,17256.0,65.699,65.777,65.6795,65.7575,17256.0
2019-01-09 14:50:00,67.49,67.55,67.45,67.53,12856.0,65.777,65.8354,65.738,65.8159,12856.0
2019-01-09 14:55:00,67.53,67.56,67.45,67.52,12057.0,65.8159,65.8452,65.738,65.8062,12057.0
2019-01-09 15:00:00,67.53,67.61,67.5,67.6,18593.0,65.8159,65.8939,65.7867,65.8842,18593.0
2019-01-09 15:05:00,67.6,67.7,67.59,67.67,26361.0,65.8842,65.9816,65.8744,65.9524,26361.0
2019-01-09 15:10:00,67.66,67.73,67.64,67.71,34857.0,65.9426,66.0109,65.9232,65.9914,34857.0
2019-01-09 15:15:00,67.72,67.88,67.71,67.88,28078.0,66.0011,66.1571,65.9914,66.1571,28078.0
2019-01-09 15:20:00,67.88,67.98,67.82,67.92,92805.0,66.1571,66.2545,66.0986,66.196,92805.0
2019-01-09 15:25:00,67.93,67.96,67.8,67.86,34809.0,66.2058,66.235,66.0791,66.1376,34809.0
2019-01-09 15:30:00,67.86,67.91,67.81,67.85,118949.0,66.1376,66.1863,66.0888,66.1278,118949.0
2019-01-09 15:35:00,67.86,67.87,67.68,67.74,80242.0,66.1376,66.1473,65.9621,66.0206,80242.0
2019-01-09 15:40:00,67.74,67.77,67.6,67.64,167197.0,66.0206,66.0499,65.8842,65.9232,167197.0
2019-01-09 15:45:00,67.63,67.65,67.0,67.5,184215.0,65.9134,65.9329,65.2994,65.7867,184215.0
2019-01-09 15:50:00,67.5,67.51,67.36,67.4,343573.0,65.7867,65.7965,65.6503,65.6892,343573.0
2019-01-09 15:55:00,67.41,67.64,67.39,67.6,324224.0,65.699,65.9232,65.6795,65.8842,324224.0
2019-01-10 09:30:00,67.32,67.35,67.1,67.27,73650.0,65.6113,65.6405,65.3969,65.5625,73650.0
2019-01-10 09:35:00,67.27,67.33,67.16,67.32,29652.0,65.5625,65.621,65.4553,65.6113,29652.0
2019-01-10 09:40:00,67.32,67.57,67.26,67.49,39865.0,65.6113,65.8549,65.5528,65.777,39865.0
2019-01-10 09:45:00,67.48,67.51,67.38,67.39,28698.0,65.7672,65.7965,65.6698,65.6795,28698.0
2019-01-10 09:50:00,67.42,67.48,67.25,67.3,22522.0,65.7087,65.7672,65.543,65.5918,22522.0
2019-01-10 09:55:00,67.27,67.33,67.16,67.33,113330.0,65.5625,65.621,65.4553,65.621,113330.0
2019-01-10 10:00:00,67.32,67.42,67.29,67.38,5795.0,65.6113,65.7087,65.582,65.6698,5795.0
2019-01-10 10:05:00,67.37,67.58,67.36,67.54,8814.0,65.66,65.8647,65.6503,65.8257,8814.0
2019-01-10 10:10:00,67.6,67.65,67.52,67.55,27329.0,65.8842,65.9329,65.8062,65.8354,27329.0
2019-01-10 10:15:00,67.53,67.61,67.38,67.57,19374.0,65.8159,65.8939,65.6698,65.8549,19374.0
2019-01-10 10:20:00,67.56,67.84,67.56,67.81,167044.0,65.8452,66.1181,65.8452,66.0888,167044.0
2019-01-10 10:25:00,67.8,68.02,67.8,67.97,19344.0,66.0791,66.2935,66.0791,66.2448,19344.0
2019-01-10 10:30:00,67.97,68.2,67.97,68.13,23162.0,66.2448,66.4689,66.2448,66.4007,23162.0
2019-01-10 10:35:00,68.14,68.3,68.11,68.28,17029.0,66.4105,66.5664,66.3812,66.5469,17029.0
2019-01-10 10:40:00,68.28,68.36,68.12,68.22,48212.0,66.5469,66.6249,66.391,66.4884,48212.0
2019-01-10 10:45:00,68.22,68.29,68.14,68.22,22714.0,66.4884,66.5567,66.4105,66.4884,22714.0
2019-01-10 10:50:00,68.2,68.31,68.16,68.23,17653.0,66.4689,66.5761,66.43,66.4982,17653.0
2019-01-10 10:55:00,68.22,68.25,68.2,68.23,9047.0,66.4884,66.5177,66.4689,66.4982,9047.0
2019-01-10 11:00:00,68.22,68.26,68.18,68.24,15772.0,66.4884,66.5274,66.4494,66.5079,15772.0
2019-01-10 11:05:00,68.25,68.36,68.23,68.26,20028.0,66.5177,66.6249,66.4982,66.5274,20028.0
2019-01-10 11:10:00,68.26,68.42,68.21,68.36,36193.0,66.5274,66.6834,66.4787,66.6249,36193.0
2019-01-10 11:15:00,68.35,68.42,68.3,68.35,27318.0,66.6151,66.6834,66.5664,66.6151,27318.0
2019-01-10 11:20:00,68.33,68.48,68.28,68.38,50412.0,66.5956,66.7418,66.5469,66.6444,50412.0
2019-01-10 11:25:00,68.4,68.47,68.38,68.44,16300.0,66.6639,66.7321,66.6444,66.7028,16300.0
2019-01-10 11:30:00,68.47,68.62,68.44,68.58,23092.0,66.7321,66.8783,66.7028,66.8393,23092.0
2019-01-10 11:35:00,68.57,68.71,68.57,68.71,17835.0,66.8295,66.966,66.8295,66.966,17835.0
2019-01-10 11:40:00,68.72,68.74,68.64,68.66,19927.0,66.9757,66.9952,66.8978,66.9173,19927.0
2019-01-10 11:45:00,68.68,68.7,68.59,68.61,49995.0,66.9368,66.9562,66.849,66.8685,49995.0
2019-01-10 11:50:00,68.6,68.61,68.54,68.58,11968.0,66.8588,66.8685,66.8003,66.8393,11968.0
2019-01-10 11:55:00,68.59,68.61,68.51,68.58,9642.0,66.849,66.8685,66.7711,66.8393,9642.0
2019-01-10 12:00:00,68.57,68.63,68.52,68.53,15536.0,66.8295,66.888,66.7808,66.7906,15536.0
2019-01-10 12:05:00,68.53,68.53,68.34,68.35,24088.0,66.7906,66.7906,66.6054,66.6151,24088.0
2019-01-10 12:10:00,68.35,68.35,68.26,68.29,14919.0,66.6151,66.6151,66.5274,66.5567,14919.0
2019-01-10 12:15:00,68.33,68.35,68.3,68.31,9099.0,66.5956,66.6151,66.5664,66.5761,9099.0
2019-01-10 12:20:00,68.3,68.38,68.29,68.36,24979.0,66.5664,66.6444,66.5567,66.6249,24979.0
2019-01-10 12:25:00,68.36,68.36,68.22,68.3,24824.0,66.6249,66.6249,66.4884,66.5664,24824.0
2019-01-10 12:30:00,68.31,68.32,68.21,68.26,10603.0,66.5761,66.5859,66.4787,66.5274,10603.0
2019-01-10 12:35:00,68.25,68.32,68.24,68.29,5187.0,66.5177,66.5859,66.5079,66.5567,5187.0
2019-01-10 12:40:00,68.29,68.29,68.15,68.23,25164.0,66.5567,66.5567,66.4202,66.4982,25164.0
2019-01-10 12:45:00,68.2,68.46,68.2,68.39,22663.0,66.4689,66.7223,66.4689,66.6541,22663.0
2019-01-10 12:50:00,68.35,68.51,68.31,68.41,14885.0,66.6151,66.7711,66.5761,66.6736,14885.0
2019-01-10 12:55:00,68.38,68.4,68.31,68.34,7000.0,66.6444,66.6639,66.5761,66.6054,7000.0
2019-01-10 13:00:00,68.33,68.35,68.24,68.3,5737.0,66.5956,66.6151,66.5079,66.5664,5737.0
2019-01-10 13:05:00,68.31,68.33,67.97,67.97,37220.0,66.5761,66.5956,66.2448,66.2448,37220.0
2019-01-10 13:10:00,67.99,68.08,67.99,68.0,10663.0,66.2643,66.352,66.2643,66.274,10663.0
2019-01-10 13:15:00,67.99,68.07,67.92,68.06,7100.0,66.2643,66.3422,66.196,66.3325,7100.0
2019-01-10 13:20:00,68.04,68.04,67.97,68.03,3600.0,66.313,66.313,66.2448,66.3033,3600.0
2019-01-10 13:25:00,68.03,68.11,68.0,68.03,9959.0,66.3033,66.3812,66.274,66.3033,9959.0
2019-01-10 13:30:00,68.04,68.07,67.95,68.07,24770.0,66.313,66.3422,66.2253,66.3422,24770.0
2019-01-10 13:35:00,68.06,68.07,67.97,68.04,12170.0,66.3325,66.3422,66.2448,66.313,12170.0
2019-01-10 13:40:00,68.05,68.05,67.83,67.84,24679.0,66.3227,66.3227,66.1083,66.1181,24679.0
2019-01-10 13:45:00,67.85,67.88,67.78,67.86,50750.0,66.1278,66.1571,66.0596,66.1376,50750.0
2019-01-10 13:50:00,67.87,67.9,67.81,67.88,15504.0,66.1473,66.1766,66.0888,66.1571,15504.0
2019-01-10 13:55:00,67.87,68.01,67.87,67.98,8823.0,66.1473,66.2838,66.1473,66.2545,8823.0
2019-01-10 14:00:00,68.05,68.13,68.03,68.07,12600.0,66.3227,66.4007,66.3033,66.3422,12600.0
2019-01-10 14:05:00,68.07,68.16,68.04,68.12,16748.0,66.3422,66.43,66.313,66.391,16748.0
2019-01-10 14:10:00,68.12,68.14,68.09,68.11,5920.0,66.391,66.4105,66.3617,66.3812,5920.0
2019-01-10 14:15:00,68.12,68.17,68.09,68.15,10679.0,66.391,66.4397,66.3617,66.4202,10679.0
2019-01-10 14:20:00,68.16,68.22,68.1,68.12,17597.0,66.43,66.4884,66.3715,66.391,17597.0
2019-01-10 14:25:00,68.12,68.14,68.08,68.11,7820.0,66.391,66.4105,66.352,66.3812,7820.0
2019-01-10 14:30:00,68.11,68.13,68.05,68.06,16764.0,66.3812,66.4007,66.3227,66.3325,16764.0
2019-01-10 14:35:00,68.06,68.11,68.02,68.04,6954.0,66.3325,66.3812,66.2935,66.313,6954.0
2019-01-10 14:40:00,68.06,68.06,67.96,68.02,17298.0,66.3325,66.3325,66.235,66.2935,17298.0
2019-01-10 14:45:00,68.02,68.03,67.89,67.91,17859.0,66.2935,66.3033,66.1668,66.1863,17859.0
2019-01-10 14:50:00,67.91,67.94,67.88,67.91,10985.0,66.1863,66.2155,66.1571,66.1863,10985.0
2019-01-10 14:55:00,67.9,67.9,67.8,67.87,41256.0,66.1766,66.1766,66.0791,66.1473,41256.0
2019-01-10 15:00:00,67.85,67.87,67.79,67.79,41735.0,66.1278,66.1473,66.0693,66.0693,41735.0
2019-01-10 15:05:00,67.78,67.88,67.74,67.83,25101.0,66.0596,66.1571,66.0206,66.1083,25101.0
2019-01-10 15:10:00,67.83,67.92,67.8,67.9,19709.0,66.1083,66.196,66.0791,66.1766,19709.0
2019-01-10 15:15:00,67.9,67.98,67.89,67.92,18776.0,66.1766,66.2545,66.1668,66.196,18776.0
2019-01-10 15:20:00,67.9,67.95,67.89,67.9,16680.0,66.1766,66.2253,66.1668,66.1766,16680.0
2019-01-10 15:25:00,67.9,67.98,67.89,67.97,14202.0,66.1766,66.2545,66.1668,66.2448,14202.0
2019-01-10 15:30:00,67.97,68.08,67.92,68.03,23832.0,66.2448,66.352,66.196,66.3033,23832.0
2019-01-10 15:35:00,68.02,68.02,67.97,68.0,16308.0,66.2935,66.2935,66.2448,66.274,16308.0
2019-01-10 15:40:00,68.0,68.02,67.97,68.02,26519.0,66.274,66.2935,66.2448,66.2935,26519.0
2019-01-10 15:45:00,68.02,68.03,67.62,67.68,205890.0,66.2935,66.3033,65.9037,65.9621,205890.0
2019-01-10 15:50:00,67.68,67.82,67.65,67.66,179292.0,65.9621,66.0986,65.9329,65.9426,179292.0
2019-01-10 15:55:00,67.65,67.98,67.63,67.83,315022.0,65.9329,66.2545,65.9134,66.1083,315022.0
2019-01-11 09:30:00,67.71,67.74,67.28,67.61,59012.0,65.9914,66.0206,65.5723,65.8939,59012.0
2019-01-11 09:35:00,67.74,67.96,67.56,67.9,33856.0,66.0206,66.235,65.8452,66.1766,33856.0
2019-01-11 09:40:00,67.85,67.98,67.83,67.89,43787.0,66.1278,66.2545,66.1083,66.1668,43787.0
2019-01-11 09:45:00,67.94,67.98,67.74,67.77,15520.0,66.2155,66.2545,66.0206,66.0499,15520.0
2019-01-11 09:50:00,67.74,67.81,67.66,67.69,19750.0,66.0206,66.0888,65.9426,65.9719,19750.0
2019-01-11 09:55:00,67.69,67.89,67.66,67.86,16432.0,65.9719,66.1668,65.9426,66.1376,16432.0
2019-01-11 10:00:00,67.82,67.91,67.8,67.85,21306.0,66.0986,66.1863,66.0791,66.1278,21306.0
2019-01-11 10:05:00,67.88,67.96,67.86,67.92,19208.0,66.1571,66.235,66.1376,66.196,19208.0
2019-01-11 10:10:00,67.93,67.95,67.86,67.91,10552.0,66.2058,66.2253,66.1376,66.1863,10552.0
2019-01-11 10:15:00,67.91,68.01,67.88,67.99,6579.0,66.1863,66.2838,66.1571,66.2643,6579.0
2019-01-11 10:20:00,68.0,68.02,67.93,68.01,9916.0,66.274,66.2935,66.2058,66.2838,9916.0
2019-01-11 10:25:00,68.0,68.04,67.88,67.91,133788.0,66.274,66.313,66.1571,66.1863,133788.0
2019-01-11 10:30:00,67.91,68.05,67.85,68.04,59579.0,66.1863,66.3227,66.1278,66.313,59579.0
2019-01-11 10:35:00,68.04,68.09,68.02,68.08,18538.0,66.313,66.3617,66.2935,66.352,18538.0
2019-01-11 10:40:00,68.09,68.26,68.06,68.25,33204.0,66.3617,66.5274,66.3325,66.5177,33204.0
2019-01-11 10:45:00,68.25,68.25,68.17,68.2,6375.0,66.5177,66.5177,66.4397,66.4689,6375.0
2019-01-11 10:50:00,68.21,68.21,68.1,68.14,13482.0,66.4787,66.4787,66.3715,66.4105,13482.0
2019-01-11 10:55:00,68.14,68.26,68.14,68.25,11968.0,66.4105,66.5274,66.4105,66.5177,11968.0
2019-01-11 11:00:00,68.25,68.44,68.25,68.35,103985.0,66.5177,66.7028,66.5177,66.6151,103985.0
2019-01-11 11:05:00,68.35,68.36,68.25,68.33,14776.0,66.6151,66.6249,66.5177,66.5956,14776.0
2019-01-11 11:10:00,68.33,68.36,68.21,68.25,22142.0,66.5956,66.6249,66.4787,66.5177,22142.0
2019-01-11 11:15:00,68.24,68.43,68.24,68.42,25234.0,66.5079,66.6931,66.5079,66.6834,25234.0
2019-01-11 11:20:00,68.41,68.42,68.27,68.33,263562.0,66.6736,66.6834,66.5372,66.5956,263562.0
2019-01-11 11:25:00,68.35,68.38,68.32,68.35,12752.0,66.6151,66.6444,66.5859,66.6151,12752.0
2019-01-11 11:30:00,68.35,68.53,68.32,68.53,22648.0,66.6151,66.7906,66.5859,66.7906,22648.0
2019-01-11 11:35:00,68.51,68.52,68.42,68.45,23358.0,66.7711,66.7808,66.6834,66.7126,23358.0
2019-01-11 11:40:00,68.45,68.54,68.4,68.53,28289.0,66.7126,66.8003,66.6639,66.7906,28289.0
2019-01-11 11:45:00,68.53,68.56,68.42,68.45,42227.0,66.7906,66.8198,66.6834,66.7126,42227.0
2019-01-11 11:50:00,68.45,68.6,68.44,68.51,27983.0,66.7126,66.8588,66.7028,66.7711,27983.0
2019-01-11 11:55:00,68.52,68.62,68.47,68.54,34282.0,66.7808,66.8783,66.7321,66.8003,34282.0
2019-01-11 12:00:00,68.54,68.58,68.5,68.55,18370.0,66.8003,66.8393,66.7613,66.8101,18370.0
2019-01-11 12:05:00,68.55,68.77,68.55,68.67,36612.0,66.8101,67.0245,66.8101,66.927,36612.0
2019-01-11 12:10:00,68.65,68.67,68.54,68.66,26861.0,66.9075,66.927,66.8003,66.9173,26861.0
2019-01-11 12:15:00,68.69,68.75,68.66,68.66,19948.0,66.9465,67.005,66.9173,66.9173,19948.0
2019-01-11 12:20:00,68.66,68.67,68.53,68.6,18159.0,66.9173,66.927,66.7906,66.8588,18159.0
2019-01-11 12:25:00,68.59,68.69,68.55,68.67,15652.0,66.849,66.9465,66.8101,66.927,15652.0
2019-01-11 12:30:00,68.67,68.78,68.67,68.78,59486.0,66.927,67.0342,66.927,67.0342,59486.0
2019-01-11 12:35:00,68.78,68.79,68.76,68.77,57888.0,67.0342,67.044,67.0147,67.0245,57888.0
2019-01-11 12:40:00,68.77,68.79,68.76,68.77,98431.0,67.0245,67.044,67.0147,67.0245,98431.0
2019-01-11 12:45:00,68.77,68.87,68.72,68.87,43630.0,67.0245,67.1219,66.9757,67.1219,43630.0
2019-01-11 12:50:00,68.86,68.88,68.76,68.78,35442.0,67.1122,67.1317,67.0147,67.0342,35442.0
2019-01-11 12:55:00,68.79,68.88,68.78,68.87,13183.0,67.044,67.1317,67.0342,67.1219,13183.0
2019-01-11 13:00:00,68.88,68.91,68.81,68.82,29879.0,67.1317,67.1609,67.0635,67.0732,29879.0
2019-01-11 13:05:00,68.83,68.83,68.74,68.75,18361.0,67.0829,67.0829,66.9952,67.005,18361.0
2019-01-11 13:10:00,68.75,68.76,68.55,68.58,62556.0,67.005,67.0147,66.8101,66.8393,62556.0
2019-01-11 13:15:00,68.58,68.62,68.54,68.57,20847.0,66.8393,66.8783,66.8003,66.8295,20847.0
2019-01-11 13:20:00,68.57,68.66,68.56,68.61,18798.0,66.8295,66.9173,66.8198,66.8685,18798.0
2019-01-11 13:25:00,68.61,68.71,68.58,68.69,22635.0,66.8685,66.966,66.8393,66.9465,22635.0
2019-01-11 13:30:00,68.69,68.87,68.68,68.85,26509.0,66.9465,67.1219,66.9368,67.1024,26509.0
2019-01-11 13:35:00,68.86,68.87,68.71,68.74,72456.0,67.1122,67.1219,66.966,66.9952,72456.0
2019-01-11 13:40:00,68.76,68.77,68.66,68.71,81261.0,67.0147,67.0245,66.9173,66.966,81261.0
2019-01-11 13:45:00,68.71,68.78,68.7,68.74,66472.0,66.966,67.0342,66.9562,66.9952,66472.0
2019-01-11 13:50:00,68.74,68.74,68.54,68.57,119674.0,66.9952,66.9952,66.8003,66.8295,119674.0
2019-01-11 13:55:00,68.56,68.6,68.53,68.54,18032.0,66.8198,66.8588,66.7906,66.8003,18032.0
2019-01-11 14:00:00,68.54,68.58,68.51,68.51,14801.0,66.8003,66.8393,66.7711,66.7711,14801.0
2019-01-11 14:05:00,68.51,68.51,68.27,68.3,27111.0,66.7711,66.7711,66.5372,66.5664,27111.0
2019-01-11 14:10:00,68.31,68.37,68.29,68.36,17327.0,66.5761,66.6346,66.5567,66.6249,17327.0
2019-01-11 14:15:00,68.36,68.36,68.23,68.24,16037.0,66.6249,66.6249,66.4982,66.5079,16037.0
2019-01-11 14:20:00,68.24,68.26,68.21,68.22,13300.0,66.5079,66.5274,66.4787,66.4884,13300.0
2019-01-11 14:25:00,68.24,68.26,68.18,68.24,24531.0,66.5079,66.5274,66.4494,66.5079,24531.0
2019-01-11 14:30:00,68.24,68.25,68.19,68.23,63085.0,66.5079,66.5177,66.4592,66.4982,63085.0
2019-01-11 14:35:00,68.24,68.28,68.23,68.25,11930.0,66.5079,66.5469,66.4982,66.5177,11930.0
2019-01-11 14:40:00,68.25,68.25,68.14,68.16,15088.0,66.5177,66.5177,66.4105,66.43,15088.0
2019-01-11 14:45:00,68.16,68.2,68.1,68.14,27136.0,66.43,66.4689,66.3715,66.4105,27136.0
2019-01-11 14:50:00,68.14,68.34,68.13,68.32,72858.0,66.4105,66.6054,66.4007,66.5859,72858.0
2019-01-11 14:55:00,68.33,68.48,68.31,68.43,77772.0,66.5956,66.7418,66.5761,66.6931,77772.0
2019-01-11 15:00:00,68.43,68.57,68.42,68.53,37085.0,66.6931,66.8295,66.6834,66.7906,37085.0
2019-01-11 15:05:00,68.54,68.61,68.46,68.56,27204.0,66.8003,66.8685,66.7223,66.8198,27204.0
2019-01-11 15:10:00,68.56,68.57,68.51,68.52,18347.0,66.8198,66.8295,66.7711,66.7808,18347.0
2019-01-11 15:15:00,68.52,68.54,68.51,68.53,20231.0,66.7808,66.8003,66.7711,66.7906,20231.0
2019-01-11 15:20:00,68.53,68.62,68.51,68.6,42968.0,66.7906,66.8783,66.7711,66.8588,42968.0
2019-01-11 15:25:00,68.59,68.6,68.49,68.53,43298.0,66.849,66.8588,66.7516,66.7906,43298.0
2019-01-11 15:30:00,68.53,68.72,68.52,68.69,55321.0,66.7906,66.9757,66.7808,66.9465,55321.0
2019-01-11 15:35:00,68.7,68.78,68.69,68.77,49662.0,66.9562,67.0342,66.9465,67.0245,49662.0
2019-01-11 15:40:00,68.77,68.88,68.76,68.81,92249.0,67.0245,67.1317,67.0147,67.0635,92249.0
2019-01-11 15:45:00,68.82,68.9,68.8,68.9,166336.0,67.0732,67.1512,67.0537,67.1512,166336.0
2019-01-11 15:50:00,68.9,68.93,68.85,68.86,145420.0,67.1512,67.1804,67.1024,67.1122,145420.0
2019-01-11 15:55:00,68.9,68.94,68.83,68.88,209504.0,67.1512,67.1902,67.0829,67.1317,209504.0
2019-01-14 09:30:00,68.29,68.4,67.78,67.93,72852.0,66.5567,66.6639,66.0596,66.2058,72852.0
2019-01-14 09:35:00,67.88,68.02,67.88,67.92,68444.0,66.1571,66.2935,66.1571,66.196,68444.0
2019-01-14 09:40:00,67.91,68.01,67.71,67.71,52881.0,66.1863,66.2838,65.9914,65.9914,52881.0
2019-01-14 09:45:00,67.73,67.84,67.68,67.76,26475.0,66.0109,66.1181,65.9621,66.0401,26475.0
2019-01-14 09:50:00,67.76,67.79,67.61,67.79,18766.0,66.0401,66.0693,65.8939,66.0693,18766.0
2019-01-14 09:55:00,67.78,67.88,67.62,67.68,22802.0,66.0596,66.1571,65.9037,65.9621,22802.0
2019-01-14 10:00:00,67.69,67.72,67.56,67.64,37923.0,65.9719,66.0011,65.8452,65.9232,37923.0
2019-01-14 10:05:00,67.66,67.67,67.51,67.58,29663.0,65.9426,65.9524,65.7965,65.8647,29663.0
2019-01-14 10:10:00,67.57,67.88,67.56,67.87,63597.0,65.8549,66.1571,65.8452,66.1473,63597.0
2019-01-14 10:15:00,67.88,67.9,67.76,67.83,34674.0,66.1571,66.1766,66.0401,66.1083,34674.0
2019-01-14 10:20:00,67.83,67.84,67.62,67.62,14559.0,66.1083,66.1181,65.9037,65.9037,14559.0
2019-01-14 10:25:00,67.62,67.67,67.4,67.42,65585.0,65.9037,65.9524,65.6892,65.7087,65585.0
2019-01-14 10:30:00,67.42,67.51,67.36,67.45,31764.0,65.7087,65.7965,65.6503,65.738,31764.0
2019-01-14 10:35:00,67.45,67.47,67.34,67.44,16093.0,65.738,65.7575,65.6308,65.7282,16093.0
2019-01-14 10:40:00,67.44,67.53,67.39,67.52,16498.0,65.7282,65.8159,65.6795,65.8062,16498.0
2019-01-14 10:45:00,67.53,67.58,67.39,67.43,14730.0,65.8159,65.8647,65.6795,65.7185,14730.0
2019-01-14 10:50:00,67.42,67.56,67.42,67.55,29535.0,65.7087,65.8452,65.7087,65.8354,29535.0
2019-01-14 10:55:00,67.55,67.68,67.55,67.6,25061.0,65.8354,65.9621,65.8354,65.8842,25061.0
2019-01-14 11:00:00,67.6,67.61,67.55,67.6,20822.0,65.8842,65.8939,65.8354,65.8842,20822.0
2019-01-14 11:05:00,67.58,67.6,67.52,67.52,16093.0,65.8647,65.8842,65.8062,65.8062,16093.0
2019-01-14 11:10:00,67.49,67.55,67.45,67.55,11077.0,65.777,65.8354,65.738,65.8354,11077.0
2019-01-14 11:15:00,67.54,67.58,67.45,67.47,13069.0,65.8257,65.8647,65.738,65.7575,13069.0
2019-01-14 11:20:00,67.46,67.57,67.44,67.55,13306.0,65.7477,65.8549,65.7282,65.8354,13306.0
2019-01-14 11:25:00,67.53,67.55,67.46,67.47,24036.0,65.8159,65.8354,65.7477,65.7575,24036.0
2019-01-14 11:30:00,67.47,67.55,67.46,67.53,8803.0,65.7575,65.8354,65.7477,65.8159,8803.0
2019-01-14 11:35:00,67.54,67.56,67.48,67.52,14156.0,65.8257,65.8452,65.7672,65.8062,14156.0
2019-01-14 11:40:00,67.52,67.53,67.45,67.51,14055.0,65.8062,65.8159,65.738,65.7965,14055.0
2019-01-14 11:45:00,67.5,67.5,67.37,67.39,20401.0,65.7867,65.7867,65.66,65.6795,20401.0
2019-01-14 11:50:00,67.38,67.48,67.3,67.36,34810.0,65.6698,65.7672,65.5918,65.6503,34810.0
2019-01-14 11:55:00,67.36,67.42,67.35,67.38,37349.0,65.6503,65.7087,65.6405,65.6698,37349.0
2019-01-14 12:00:00,67.38,67.48,67.31,67.47,26859.0,65.6698,65.7672,65.6015,65.7575,26859.0
2019-01-14 12:05:00,67.47,67.54,67.45,67.53,22731.0,65.7575,65.8257,65.738,65.8159,22731.0
2019-01-14 12:10:00,67.52,67.54,67.5,67.53,14074.0,65.8062,65.8257,65.7867,65.8159,14074.0
2019-01-14 12:15:00,67.53,67.59,67.52,67.58,14782.0,65.8159,65.8744,65.8062,65.8647,14782.0
2019-01-14 12:20:00,67.58,67.59,67.56,67.57,6600.0,65.8647,65.8744,65.8452,65.8549,6600.0
2019-01-14 12:25:00,67.58,67.59,67.54,67.55,5500.0,65.8647,65.8744,65.8257,65.8354,5500.0
2019-01-14 12:30:00,67.56,67.68,67.53,67.66,9742.0,65.8452,65.9621,65.8159,65.9426,9742.0
2019-01-14 12:35:00,67.68,67.78,67.63,67.78,9802.0,65.9621,66.0596,65.9134,66.0596,9802.0
2019-01-14 12:40:00,67.79,67.83,67.77,67.83,8677.0,66.0693,66.1083,66.0499,66.1083,8677.0
2019-01-14 12:45:00,67.83,67.87,67.77,67.79,10278.0,66.1083,66.1473,66.0499,66.0693,10278.0
2019-01-14 12:50:00,67.8,67.87,67.75,67.83,26097.0,66.0791,66.1473,66.0304,66.1083,26097.0
2019-01-14 12:55:00,67.84,67.85,67.76,67.79,9818.0,66.1181,66.1278,66.0401,66.0693,9818.0
2019-01-14 13:00:00,67.78,67.86,67.77,67.84,6635.0,66.0596,66.1376,66.0499,66.1181,6635.0
2019-01-14 13:05:00,67.85,67.85,67.79,67.82,12432.0,66.1278,66.1278,66.0693,66.0986,12432.0
2019-01-14 13:10:00,67.84,68.0,67.84,67.98,18661.0,66.1181,66.274,66.1181,66.2545,18661.0
2019-01-14 13:15:00,67.98,67.99,67.91,67.94,7564.0,66.2545,66.2643,66.1863,66.2155,7564.0
2019-01-14 13:20:00,67.95,67.97,67.9,67.9,5474.0,66.2253,66.2448,66.1766,66.1766,5474.0
2019-01-14 13:25:00,67.91,67.96,67.9,67.95,5484.0,66.1863,66.235,66.1766,66.2253,5484.0
2019-01-14 13:30:00,67.97,68.03,67.94,67.94,11431.0,66.2448,66.3033,66.2155,66.2155,11431.0
2019-01-14 13:35:00,67.94,67.95,67.91,67.93,10189.0,66.2155,66.2253,66.1863,66.2058,10189.0
2019-01-14 13:40:00,67.93,68.0,67.89,68.0,30790.0,66.2058,66.274,66.1668,66.274,30790.0
2019-01-14 13:45:00,68.0,68.01,67.91,67.94,14672.0,66.274,66.2838,66.1863,66.2155,14672.0
2019-01-14 13:50:00,67.95,67.95,67.9,67.91,11033.0,66.2253,66.2253,66.1766,66.1863,11033.0
2019-01-14 13:55:00,67.9,67.93,67.84,67.86,12854.0,66.1766,66.2058,66.1181,66.1376,12854.0
2019-01-14 14:00:00,67.84,67.93,67.81,67.88,8084.0,66.1181,66.2058,66.0888,66.1571,8084.0
2019-01-14 14:05:00,67.88,67.9,67.8,67.83,26914.0,66.1571,66.1766,66.0791,66.1083,26914.0
2019-01-14 14:10:00,67.8,67.83,67.78,67.81,15267.0,66.0791,66.1083,66.0596,66.0888,15267.0
2019-01-14 14:15:00,67.81,67.82,67.74,67.75,7436.0,66.0888,66.0986,66.0206,66.0304,7436.0
2019-01-14 14:20:00,67.75,67.78,67.73,67.77,8005.0,66.0304,66.0596,66.0109,66.0499,8005.0
2019-01-14 14:25:00,67.77,67.79,67.73,67.74,13186.0,66.0499,66.0693,66.0109,66.0206,13186.0
2019-01-14 14:30:00,67.74,67.75,67.7,67.71,8522.0,66.0206,66.0304,65.9816,65.9914,8522.0
2019-01-14 14:35:00,67.72,67.76,67.7,67.76,9000.0,66.0011,66.0401,65.9816,66.0401,9000.0
2019-01-14 14:40:00,67.76,68.01,67.75,68.0,24831.0,66.0401,66.2838,66.0304,66.274,24831.0
2019-01-14 14:45:00,68.01,68.05,67.94,67.98,20672.0,66.2838,66.3227,66.2155,66.2545,20672.0
2019-01-14 14:50:00,67.97,67.99,67.94,67.97,6001.0,66.2448,66.2643,66.2155,66.2448,6001.0
2019-01-14 14:55:00,67.96,68.11,67.95,68.07,22526.0,66.235,66.3812,66.2253,66.3422,22526.0
2019-01-14 15:00:00,68.08,68.09,67.99,68.03,11523.0,66.352,66.3617,66.2643,66.3033,11523.0
2019-01-14 15:05:00,68.02,68.04,67.97,68.03,13831.0,66.2935,66.313,66.2448,66.3033,13831.0
2019-01-14 15:10:00,68.03,68.09,67.99,68.0,18341.0,66.3033,66.3617,66.2643,66.274,18341.0
2019-01-14 15:15:00,67.99,68.05,67.99,68.04,10648.0,66.2643,66.3227,66.2643,66.313,10648.0
2019-01-14 15:20:00,68.04,68.11,68.02,68.1,13342.0,66.313,66.3812,66.2935,66.3715,13342.0
2019-01-14 15:25:00,68.1,68.1,68.04,68.05,14631.0,66.3715,66.3715,66.313,66.3227,14631.0
2019-01-14 15:30:00,68.04,68.1,68.01,68.01,17476.0,66.313,66.3715,66.2838,66.2838,17476.0
2019-01-14 15:35:00,68.01,68.05,67.97,67.97,14024.0,66.2838,66.3227,66.2448,66.2448,14024.0
2019-01-14 15:40:00,67.97,67.99,67.87,67.88,24054.0,66.2448,66.2643,66.1473,66.1571,24054.0
2019-01-14 15:45:00,67.88,67.89,67.8,67.8,40410.0,66.1571,66.1668,66.0791,66.0791,40410.0
2019-01-14 15:50:00,67.81,67.83,67.71,67.72,44245.0,66.0888,66.1083,65.9914,66.0011,44245.0
2019-01-14 15:55:00,67.71,67.86,67.7,67.77,97267.0,65.9914,66.1376,65.9816,66.0499,97267.0
2019-01-15 09:30:00,67.69,67.83,67.33,67.64,42684.0,65.9719,66.1083,65.621,65.9232,42684.0
2019-01-15 09:35:00,67.62,67.85,67.58,67.82,14058.0,65.9037,66.1278,65.8647,66.0986,14058.0
2019-01-15 09:40:00,67.84,67.87,67.7,67.79,10184.0,66.1181,66.1473,65.9816,66.0693,10184.0
2019-01-15 09:45:00,67.77,67.99,67.76,67.98,45341.0,66.0499,66.2643,66.0401,66.2545,45341.0
2019-01-15 09:50:00,67.97,68.22,67.97,68.16,23878.0,66.2448,66.4884,66.2448,66.43,23878.0
2019-01-15 09:55:00,68.17,68.22,68.16,68.19,16240.0,66.4397,66.4884,66.43,66.4592,16240.0
2019-01-15 10:00:00,68.2,68.37,68.2,68.36,22818.0,66.4689,66.6346,66.4689,66.6249,22818.0
2019-01-15 10:05:00,68.36,68.39,68.11,68.14,50658.0,66.6249,66.6541,66.3812,66.4105,50658.0
2019-01-15 10:10:00,68.13,68.27,68.02,68.27,45366.0,66.4007,66.5372,66.2935,66.5372,45366.0
2019-01-15 10:15:00,68.25,68.44,68.2,68.35,52092.0,66.5177,66.7028,66.4689,66.6151,52092.0
2019-01-15 10:20:00,68.36,68.36,68.16,68.34,37818.0,66.6249,66.6249,66.43,66.6054,37818.0
2019-01-15 10:25:00,68.34,68.34,68.05,68.05,82857.0,66.6054,66.6054,66.3227,66.3227,82857.0
2019-01-15 10:30:00,68.06,68.13,67.95,68.0,30394.0,66.3325,66.4007,66.2253,66.274,30394.0
2019-01-15 10:35:00,68.0,68.02,67.9,67.94,19149.0,66.274,66.2935,66.1766,66.2155,19149.0
2019-01-15 10:40:00,67.94,68.02,67.94,67.95,20831.0,66.2155,66.2935,66.2155,66.2253,20831.0
2019-01-15 10:45:00,67.96,68.03,67.93,68.0,132765.0,66.235,66.3033,66.2058,66.274,132765.0
2019-01-15 10:50:00,68.0,68.08,67.94,68.04,27738.0,66.274,66.352,66.2155,66.313,27738.0
2019-01-15 10:55:00,68.04,68.12,68.01,68.09,29650.0,66.313,66.391,66.2838,66.3617,29650.0
2019-01-15 11:00:00,68.09,68.12,68.02,68.05,21829.0,66.3617,66.391,66.2935,66.3227,21829.0
2019-01-15 11:05:00,68.06,68.11,67.94,67.94,21714.0,66.3325,66.3812,66.2155,66.2155,21714.0
2019-01-15 11:10:00,67.94,67.95,67.8,67.8,18797.0,66.2155,66.2253,66.0791,66.0791,18797.0
2019-01-15 11:15:00,67.8,67.85,67.76,67.8,14671.0,66.0791,66.1278,66.0401,66.0791,14671.0
2019-01-15 11:20:00,67.81,67.84,67.77,67.79,12100.0,66.0888,66.1181,66.0499,66.0693,12100.0
2019-01-15 11:25:00,67.79,67.81,67.76,67.78,14700.0,66.0693,66.0888,66.0401,66.0596,14700.0
2019-01-15 11:30:00,67.79,67.87,67.77,67.78,22399.0,66.0693,66.1473,66.0499,66.0596,22399.0
2019-01-15 11:35:00,67.8,67.83,67.78,67.81,15213.0,66.0791,66.1083,66.0596,66.0888,15213.0
2019-01-15 11:40:00,67.82,67.88,67.75,67.75,24489.0,66.0986,66.1571,66.0304,66.0304,24489.0
2019-01-15 11:45:00,67.77,67.77,67.66,67.74,168023.0,66.0499,66.0499,65.9426,66.0206,168023.0
2019-01-15 11:50:00,67.75,67.86,67.72,67.85,14502.0,66.0304,66.1376,66.0011,66.1278,14502.0
2019-01-15 11:55:00,67.85,67.86,67.75,67.83,26369.0,66.1278,66.1376,66.0304,66.1083,26369.0
2019-01-15 12:00:00,67.83,67.96,67.82,67.91,19447.0,66.1083,66.235,66.0986,66.1863,19447.0
2019-01-15 12:05:00,67.9,67.99,67.82,67.83,13718.0,66.1766,66.2643,66.0986,66.1083,13718.0
2019-01-15 12:10:00,67.83,67.9,67.8,67.89,9600.0,66.1083,66.1766,66.0791,66.1668,9600.0
2019-01-15 12:15:00,67.88,67.91,67.86,67.9,6342.0,66.1571,66.1863,66.1376,66.1766,6342.0
2019-01-15 12:20:00,67.9,67.97,67.89,67.94,16782.0,66.1766,66.2448,66.1668,66.2155,16782.0
2019-01-15 12:25:00,67.94,67.94,67.82,67.86,12487.0,66.2155,66.2155,66.0986,66.1376,12487.0
2019-01-15 12:30:00,67.85,67.87,67.81,67.83,11700.0,66.1278,66.1473,66.0888,66.1083,11700.0
2019-01-15 12:35:00,67.83,67.85,67.81,67.82,12905.0,66.1083,66.1278,66.0888,66.0986,12905.0
2019-01-15 12:40:00,67.83,67.84,67.7,67.72,29513.0,66.1083,66.1181,65.9816,66.0011,29513.0
2019-01-15 12:45:00,67.72,67.73,67.62,67.66,25806.0,66.0011,66.0109,65.9037,65.9426,25806.0
2019-01-15 12:50:00,67.66,67.69,67.64,67.69,9635.0,65.9426,65.9719,65.9232,65.9719,9635.0
2019-01-15 12:55:00,67.69,67.75,67.66,67.74,12611.0,65.9719,66.0304,65.9426,66.0206,12611.0
2019-01-15 13:00:00,67.75,67.78,67.72,67.74,17790.0,66.0304,66.0596,66.0011,66.0206,17790.0
2019-01-15 13:05:00,67.74,67.8,67.74,67.76,15152.0,66.0206,66.0791,66.0206,66.0401,15152.0
2019-01-15 13:10:00,67.76,67.79,67.65,67.65,18458.0,66.0401,66.0693,65.9329,65.9329,18458.0
2019-01-15 13:15:00,67.64,67.69,67.63,67.69,16700.0,65.9232,65.9719,65.9134,65.9719,16700.0
2019-01-15 13:20:00,67.68,67.81,67.68,67.8,20708.0,65.9621,66.0888,65.9621,66.0791,20708.0
2019-01-15 13:25:00,67.8,67.84,67.77,67.79,10296.0,66.0791,66.1181,66.0499,66.0693,10296.0
2019-01-15 13:30:00,67.78,67.85,67.75,67.8,13622.0,66.0596,66.1278,66.0304,66.0791,13622.0
2019-01-15 13:35:00,67.8,67.92,67.8,67.92,26349.0,66.0791,66.196,66.0791,66.196,26349.0
2019-01-15 13:40:00,67.92,67.97,67.91,67.94,15855.0,66.196,66.2448,66.1863,66.2155,15855.0
2019-01-15 13:45:00,67.94,67.95,67.88,67.9,15839.0,66.2155,66.2253,66.1571,66.1766,15839.0
2019-01-15 13:50:00,67.91,67.98,67.9,67.91,10364.0,66.1863,66.2545,66.1766,66.1863,10364.0
2019-01-15 13:55:00,67.9,67.92,67.86,67.87,12887.0,66.1766,66.196,66.1376,66.1473,12887.0
2019-01-15 14:00:00,67.87,67.97,67.87,67.89,21782.0,66.1473,66.2448,66.1473,66.1668,21782.0
2019-01-15 14:05:00,67.88,67.99,67.86,67.93,52105.0,66.1571,66.2643,66.1376,66.2058,52105.0
2019-01-15 14:10:00,67.93,67.94,67.85,67.86,36310.0,66.2058,66.2155,66.1278,66.1376,36310.0
2019-01-15 14:15:00,67.85,67.86,67.79,67.85,21079.0,66.1278,66.1376,66.0693,66.1278,21079.0
2019-01-15 14:20:00,67.84,67.84,67.74,67.77,19358.0,66.1181,66.1181,66.0206,66.0499,19358.0
2019-01-15 14:25:00,67.77,67.77,67.55,67.56,18930.0,66.0499,66.0499,65.8354,65.8452,18930.0
2019-01-15 14:30:00,67.53,67.55,67.46,67.49,27300.0,65.8159,65.8354,65.7477,65.777,27300.0
2019-01-15 14:35:00,67.48,67.49,67.27,67.35,21215.0,65.7672,65.777,65.5625,65.6405,21215.0
2019-01-15 14:40:00,67.34,67.46,67.32,67.44,20997.0,65.6308,65.7477,65.6113,65.7282,20997.0
2019-01-15 14:45:00,67.43,67.43,67.29,67.31,37077.0,65.7185,65.7185,65.582,65.6015,37077.0
2019-01-15 14:50:00,67.32,67.39,67.27,67.29,28141.0,65.6113,65.6795,65.5625,65.582,28141.0
2019-01-15 14:55:00,67.29,67.32,67.26,67.29,25358.0,65.582,65.6113,65.5528,65.582,25358.0
2019-01-15 15:00:00,67.28,67.31,67.04,67.16,147800.0,65.5723,65.6015,65.3384,65.4553,147800.0
2019-01-15 15:05:00,67.16,67.22,67.0,67.16,164053.0,65.4553,65.5138,65.2994,65.4553,164053.0
2019-01-15 15:10:00,67.15,67.16,67.01,67.06,155413.0,65.4456,65.4553,65.3091,65.3579,155413.0
2019-01-15 15:15:00,67.06,67.06,66.79,66.79,201413.0,65.3579,65.3579,65.0947,65.0947,201413.0
2019-01-15 15:20:00,66.79,66.97,66.75,66.96,104214.0,65.0947,65.2702,65.0557,65.2604,104214.0
2019-01-15 15:25:00,66.96,66.96,66.78,66.85,75839.0,65.2604,65.2604,65.085,65.1532,75839.0
2019-01-15 15:30:00,66.85,66.93,66.79,66.91,113802.0,65.1532,65.2312,65.0947,65.2117,113802.0
2019-01-15 15:35:00,66.9,67.01,66.87,66.95,175529.0,65.2019,65.3091,65.1727,65.2507,175529.0
2019-01-15 15:40:00,66.94,66.95,66.88,66.91,208092.0,65.2409,65.2507,65.1824,65.2117,208092.0
2019-01-15 15:45:00,66.91,66.93,66.84,66.86,196952.0,65.2117,65.2312,65.1435,65.1629,196952.0
2019-01-15 15:50:00,66.86,66.89,66.58,66.7,364846.0,65.1629,65.1922,64.8901,65.007,364846.0
2019-01-15 15:55:00,66.7,67.03,66.7,67.01,584597.0,65.007,65.3286,65.007,65.3091,584597.0
2019-01-16 09:30:00,67.39,67.49,67.04,67.08,71049.0,65.6795,65.777,65.3384,65.3774,71049.0
2019-01-16 09:35:00,67.08,67.08,66.95,67.0,23277.0,65.3774,65.3774,65.2507,65.2994,23277.0
2019-01-16 09:40:00,66.97,67.17,66.92,67.02,18082.0,65.2702,65.4651,65.2214,65.3189,18082.0
2019-01-16 09:45:00,67.01,67.23,67.01,67.19,24423.0,65.3091,65.5236,65.3091,65.4846,24423.0
2019-01-16 09:50:00,67.19,67.23,67.05,67.16,12843.0,65.4846,65.5236,65.3481,65.4553,12843.0
2019-01-16 09:55:00,67.17,67.22,67.09,67.09,20500.0,65.4651,65.5138,65.3871,65.3871,20500.0
2019-01-16 10:00:00,67.09,67.34,67.09,67.33,25169.0,65.3871,65.6308,65.3871,65.621,25169.0
2019-01-16 10:05:00,67.34,67.43,67.34,67.4,36658.0,65.6308,65.7185,65.6308,65.6892,36658.0
2019-01-16 10:10:00,67.41,67.42,67.29,67.29,20870.0,65.699,65.7087,65.582,65.582,20870.0
2019-01-16 10:15:00,67.29,67.33,67.24,67.25,16806.0,65.582,65.621,65.5333,65.543,16806.0
2019-01-16 10:20:00,67.25,67.26,67.13,67.13,20416.0,65.543,65.5528,65.4261,65.4261,20416.0
2019-01-16 10:25:00,67.12,67.13,67.04,67.08,19043.0,65.4163,65.4261,65.3384,65.3774,19043.0
2019-01-16 10:30:00,67.09,67.09,66.91,66.91,32098.0,65.3871,65.3871,65.2117,65.2117,32098.0
2019-01-16 10:35:00,66.91,66.94,66.88,66.89,29635.0,65.2117,65.2409,65.1824,65.1922,29635.0
2019-01-16 10:40:00,66.9,66.9,66.73,66.74,34857.0,65.2019,65.2019,65.0362,65.046,34857.0
2019-01-16 10:45:00,66.74,66.86,66.71,66.8,29357.0,65.046,65.1629,65.0168,65.1045,29357.0
2019-01-16 10:50:00,66.81,66.81,66.75,66.79,19381.0,65.1142,65.1142,65.0557,65.0947,19381.0
2019-01-16 10:55:00,66.79,66.8,66.74,66.79,17863.0,65.0947,65.1045,65.046,65.0947,17863.0
2019-01-16 11:00:00,66.79,66.86,66.74,66.75,20855.0,65.0947,65.1629,65.046,65.0557,20855.0
2019-01-16 11:05:00,66.74,66.75,66.63,66.65,17508.0,65.046,65.0557,64.9388,64.9583,17508.0
2019-01-16 11:10:00,66.65,66.75,66.65,66.75,18785.0,64.9583,65.0557,64.9583,65.0557,18785.0
2019-01-16 11:15:00,66.75,66.87,66.75,66.83,39862.0,65.0557,65.1727,65.0557,65.1337,39862.0
2019-01-16 11:20:00,66.83,66.84,66.81,66.83,34866.0,65.1337,65.1435,65.1142,65.1337,34866.0
2019-01-16 11:25:00,66.83,66.83,66.73,66.78,17652.0,65.1337,65.1337,65.0362,65.085,17652.0
2019-01-16 11:30:00,66.78,66.78,66.72,66.77,10887.0,65.085,65.085,65.0265,65.0752,10887.0
2019-01-16 11:35:00,66.77,66.84,66.73,66.74,13573.0,65.0752,65.1435,65.0362,65.046,13573.0
2019-01-16 11:40:00,66.74,66.76,66.68,66.71,46475.0,65.046,65.0655,64.9875,65.0168,46475.0
2019-01-16 11:45:00,66.71,66.77,66.52,66.53,17693.0,65.0168,65.0752,64.8316,64.8413,17693.0
2019-01-16 11:50:00,66.52,66.6,66.52,66.54,43856.0,64.8316,64.9095,64.8316,64.8511,43856.0
2019-01-16 11:55:00,66.53,66.53,66.38,66.39,26633.0,64.8413,64.8413,64.6951,64.7049,26633.0
2019-01-16 12:00:00,66.4,66.51,66.4,66.47,16259.0,64.7146,64.8218,64.7146,64.7828,16259.0
2019-01-16 12:05:00,66.47,66.48,66.35,66.37,15407.0,64.7828,64.7926,64.6659,64.6854,15407.0
2019-01-16 12:10:00,66.36,66.43,66.36,66.39,16323.0,64.6756,64.7439,64.6756,64.7049,16323.0
2019-01-16 12:15:00,66.38,66.42,66.26,66.41,19397.0,64.6951,64.7341,64.5782,64.7244,19397.0
2019-01-16 12:20:00,66.42,66.46,66.38,66.41,18381.0,64.7341,64.7731,64.6951,64.7244,18381.0
2019-01-16 12:25:00,66.39,66.4,66.35,66.35,13582.0,64.7049,64.7146,64.6659,64.6659,13582.0
2019-01-16 12:30:00,66.36,66.39,66.3,66.31,22694.0,64.6756,64.7049,64.6172,64.6269,22694.0
2019-01-16 12:35:00,66.31,66.34,66.27,66.34,21436.0,64.6269,64.6561,64.5879,64.6561,21436.0
2019-01-16 12:40:00,66.35,66.42,66.35,66.41,13565.0,64.6659,64.7341,64.6659,64.7244,13565.0
2019-01-16 12:45:00,66.42,66.43,66.37,66.42,18252.0,64.7341,64.7439,64.6854,64.7341,18252.0
2019-01-16 12:50:00,66.42,66.44,66.37,66.37,24755.0,64.7341,64.7536,64.6854,64.6854,24755.0
2019-01-16 12:55:00,66.37,66.45,66.37,66.44,28701.0,64.6854,64.7634,64.6854,64.7536,28701.0
2019-01-16 13:00:00,66.43,66.58,66.42,66.58,31469.0,64.7439,64.8901,64.7341,64.8901,31469.0
2019-01-16 13:05:00,66.58,66.67,66.54,66.67,33015.0,64.8901,64.9778,64.8511,64.9778,33015.0
2019-01-16 13:10:00,66.68,66.73,66.65,66.69,21235.0,64.9875,65.0362,64.9583,64.9973,21235.0
2019-01-16 13:15:00,66.69,66.79,66.69,66.79,22521.0,64.9973,65.0947,64.9973,65.0947,22521.0
2019-01-16 13:20:00,66.79,66.79,66.73,66.77,18241.0,65.0947,65.0947,65.0362,65.0752,18241.0
2019-01-16 13:25:00,66.78,66.82,66.78,66.79,18983.0,65.085,65.124,65.085,65.0947,18983.0
2019-01-16 13:30:00,66.78,66.81,66.72,66.79,15016.0,65.085,65.1142,65.0265,65.0947,15016.0
2019-01-16 13:35:00,66.81,66.84,66.8,66.82,15534.0,65.1142,65.1435,65.1045,65.124,15534.0
2019-01-16 13:40:00,66.82,66.88,66.8,66.88,36499.0,65.124,65.1824,65.1045,65.1824,36499.0
2019-01-16 13:45:00,66.88,66.92,66.87,66.91,31496.0,65.1824,65.2214,65.1727,65.2117,31496.0
2019-01-16 13:50:00,66.92,66.93,66.85,66.88,23813.0,65.2214,65.2312,65.1532,65.1824,23813.0
2019-01-16 13:55:00,66.89,66.9,66.86,66.88,16274.0,65.1922,65.2019,65.1629,65.1824,16274.0
2019-01-16 14:00:00,66.87,66.97,66.87,66.9,26500.0,65.1727,65.2702,65.1727,65.2019,26500.0
2019-01-16 14:05:00,66.9,66.95,66.87,66.94,16598.0,65.2019,65.2507,65.1727,65.2409,16598.0
2019-01-16 14:10:00,66.94,67.0,66.94,66.98,22135.0,65.2409,65.2994,65.2409,65.2799,22135.0
2019-01-16 14:15:00,66.98,67.06,66.98,67.05,17711.0,65.2799,65.3579,65.2799,65.3481,17711.0
2019-01-16 14:20:00,67.05,67.1,67.02,67.07,20247.0,65.3481,65.3969,65.3189,65.3676,20247.0
2019-01-16 14:25:00,67.07,67.09,67.03,67.04,14963.0,65.3676,65.3871,65.3286,65.3384,14963.0
2019-01-16 14:30:00,67.04,67.15,67.04,67.13,22353.0,65.3384,65.4456,65.3384,65.4261,22353.0
2019-01-16 14:35:00,67.13,67.16,67.1,67.12,16363.0,65.4261,65.4553,65.3969,65.4163,16363.0
2019-01-16 14:40:00,67.11,67.14,67.05,67.08,25233.0,65.4066,65.4358,65.3481,65.3774,25233.0
2019-01-16 14:45:00,67.08,67.08,67.05,67.06,14170.0,65.3774,65.3774,65.3481,65.3579,14170.0
2019-01-16 14:50:00,67.06,67.08,67.0,67.03,29506.0,65.3579,65.3774,65.2994,65.3286,29506.0
2019-01-16 14:55:00,67.02,67.04,66.95,66.95,14539.0,65.3189,65.3384,65.2507,65.2507,14539.0
2019-01-16 15:00:00,66.95,66.97,66.93,66.96,21134.0,65.2507,65.2702,65.2312,65.2604,21134.0
2019-01-16 15:05:00,66.95,66.98,66.87,66.88,21686.0,65.2507,65.2799,65.1727,65.1824,21686.0
2019-01-16 15:10:00,66.88,66.89,66.84,66.85,15297.0,65.1824,65.1922,65.1435,65.1532,15297.0
2019-01-16 15:15:00,66.85,66.86,66.77,66.84,23888.0,65.1532,65.1629,65.0752,65.1435,23888.0
2019-01-16 15:20:00,66.85,66.91,66.83,66.91,13797.0,65.1532,65.2117,65.1337,65.2117,13797.0
2019-01-16 15:25:00,66.91,67.13,66.39,66.92,172847.0,65.2117,65.4261,64.7049,65.2214,172847.0
2019-01-16 15:30:00,66.91,66.91,66.68,66.71,37198.0,65.2117,65.2117,64.9875,65.0168,37198.0
2019-01-16 15:35:00,66.7,66.74,66.69,66.7,34910.0,65.007,65.046,64.9973,65.007,34910.0
2019-01-16 15:40:00,66.71,66.71,66.58,66.65,59223.0,65.0168,65.0168,64.8901,64.9583,59223.0
2019-01-16 15:45:00,66.65,66.65,66.47,66.52,79836.0,64.9583,64.9583,64.7828,64.8316,79836.0
2019-01-16 15:50:00,66.52,66.53,66.47,66.5,98757.0,64.8316,64.8413,64.7828,64.8121,98757.0
2019-01-16 15:55:00,66.5,66.61,66.48,66.57,269462.0,64.8121,64.9193,64.7926,64.8803,269462.0
2019-01-17 09:30:00,66.6,66.63,66.05,66.05,37511.0,64.9095,64.9388,64.3735,64.3735,37511.0
2019-01-17 09:35:00,66.07,66.53,66.06,66.33,35753.0,64.393,64.8413,64.3833,64.6464,35753.0
2019-01-17 09:40:00,66.3,66.51,66.28,66.47,20034.0,64.6172,64.8218,64.5977,64.7828,20034.0
2019-01-17 09:45:00,66.46,66.52,66.19,66.19,23642.0,64.7731,64.8316,64.51,64.51,23642.0
2019-01-17 09:50:00,66.21,66.53,66.15,66.45,35073.0,64.5294,64.8413,64.471,64.7634,35073.0
2019-01-17 09:55:00,66.42,66.51,66.4,66.42,11930.0,64.7341,64.8218,64.7146,64.7341,11930.0
2019-01-17 10:00:00,66.41,66.43,66.3,66.31,20575.0,64.7244,64.7439,64.6172,64.6269,20575.0
2019-01-17 10:05:00,66.32,66.43,66.31,66.41,19948.0,64.6367,64.7439,64.6269,64.7244,19948.0
2019-01-17 10:10:00,66.39,66.54,66.39,66.51,19989.0,64.7049,64.8511,64.7049,64.8218,19989.0
2019-01-17 10:15:00,66.51,66.53,66.45,66.46,35011.0,64.8218,64.8413,64.7634,64.7731,35011.0
2019-01-17 10:20:00,66.47,66.49,66.39,66.41,14561.0,64.7828,64.8023,64.7049,64.7244,14561.0
2019-01-17 10:25:00,66.41,66.45,66.35,66.41,17159.0,64.7244,64.7634,64.6659,64.7244,17159.0
2019-01-17 10:30:00,66.43,66.43,66.26,66.29,35534.0,64.7439,64.7439,64.5782,64.6074,35534.0
2019-01-17 10:35:00,66.29,66.31,66.19,66.21,12219.0,64.6074,64.6269,64.51,64.5294,12219.0
2019-01-17 10:40:00,66.2,66.21,66.13,66.18,24433.0,64.5197,64.5294,64.4515,64.5002,24433.0
2019-01-17 10:45:00,66.18,66.19,66.09,66.11,9750.0,64.5002,64.51,64.4125,64.432,9750.0
2019-01-17 10:50:00,66.09,66.12,66.01,66.03,25123.0,64.4125,64.4417,64.3345,64.354,25123.0
2019-01-17 10:55:00,66.04,66.14,66.03,66.12,20478.0,64.3638,64.4612,64.354,64.4417,20478.0
2019-01-17 11:00:00,66.12,66.17,65.98,65.98,18051.0,64.4417,64.4905,64.3053,64.3053,18051.0
2019-01-17 11:05:00,65.99,66.01,65.9,65.9,24361.0,64.315,64.3345,64.2273,64.2273,24361.0
2019-01-17 11:10:00,65.92,65.92,65.87,65.91,12888.0,64.2468,64.2468,64.1981,64.2371,12888.0
2019-01-17 11:15:00,65.91,65.92,65.8,65.8,29402.0,64.2371,64.2468,64.1299,64.1299,29402.0
2019-01-17 11:20:00,65.8,65.9,65.76,65.89,18955.0,64.1299,64.2273,64.0909,64.2176,18955.0
2019-01-17 11:25:00,65.89,66.05,65.88,66.05,16982.0,64.2176,64.3735,64.2078,64.3735,16982.0
2019-01-17 11:30:00,66.07,66.07,65.89,65.9,21524.0,64.393,64.393,64.2176,64.2273,21524.0
2019-01-17 11:35:00,65.9,65.92,65.85,65.86,16139.0,64.2273,64.2468,64.1786,64.1883,16139.0
2019-01-17 11:40:00,65.85,65.92,65.84,65.9,17536.0,64.1786,64.2468,64.1688,64.2273,17536.0
2019-01-17 11:45:00,65.9,65.97,65.88,65.97,22219.0,64.2273,64.2955,64.2078,64.2955,22219.0
2019-01-17 11:50:00,65.97,66.01,65.94,65.98,15733.0,64.2955,64.3345,64.2663,64.3053,15733.0
2019-01-17 11:55:00,65.97,65.98,65.88,65.9,14264.0,64.2955,64.3053,64.2078,64.2273,14264.0
2019-01-17 12:00:00,65.91,65.93,65.88,65.88,21698.0,64.2371,64.2566,64.2078,64.2078,21698.0
2019-01-17 12:05:00,65.88,65.89,65.83,65.83,22642.0,64.2078,64.2176,64.1591,64.1591,22642.0
2019-01-17 12:10:00,65.84,65.88,65.79,65.86,22667.0,64.1688,64.2078,64.1201,64.1883,22667.0
2019-01-17 12:15:00,65.86,65.89,65.79,65.79,9534.0,64.1883,64.2176,64.1201,64.1201,9534.0
2019-01-17 12:20:00,65.79,65.86,65.75,65.85,23306.0,64.1201,64.1883,64.0811,64.1786,23306.0
2019-01-17 12:25:00,65.85,66.06,65.84,66.02,34390.0,64.1786,64.3833,64.1688,64.3443,34390.0
2019-01-17 12:30:00,66.01,66.02,65.91,65.91,11738.0,64.3345,64.3443,64.2371,64.2371,11738.0
2019-01-17 12:35:00,65.91,66.02,65.91,65.99,23515.0,64.2371,64.3443,64.2371,64.315,23515.0
2019-01-17 12:40:00,66.01,66.14,66.0,66.11,19529.0,64.3345,64.4612,64.3248,64.432,19529.0
2019-01-17 12:45:00,66.12,66.12,66.05,66.06,13378.0,64.4417,64.4417,64.3735,64.3833,13378.0
2019-01-17 12:50:00,66.06,66.06,65.97,66.0,14933.0,64.3833,64.3833,64.2955,64.3248,14933.0
2019-01-17 12:55:00,65.99,66.0,65.9,65.93,16000.0,64.315,64.3248,64.2273,64.2566,16000.0
2019-01-17 13:00:00,65.92,65.92,65.84,65.85,37151.0,64.2468,64.2468,64.1688,64.1786,37151.0
2019-01-17 13:05:00,65.85,65.99,65.85,65.98,13207.0,64.1786,64.315,64.1786,64.3053,13207.0
2019-01-17 13:10:00,65.98,65.98,65.94,65.96,9255.0,64.3053,64.3053,64.2663,64.2858,9255.0
2019-01-17 13:15:00,65.94,65.97,65.9,65.9,9524.0,64.2663,64.2955,64.2273,64.2273,9524.0
2019-01-17 13:20:00,65.9,65.93,65.88,65.9,17723.0,64.2273,64.2566,64.2078,64.2273,17723.0
2019-01-17 13:25:00,65.9,66.03,65.9,65.99,16710.0,64.2273,64.354,64.2273,64.315,16710.0
2019-01-17 13:30:00,65.98,66.0,65.95,65.96,6946.0,64.3053,64.3248,64.276,64.2858,6946.0
2019-01-17 13:35:00,65.97,65.97,65.91,65.92,11058.0,64.2955,64.2955,64.2371,64.2468,11058.0
2019-01-17 13:40:00,65.92,65.92,65.81,65.85,22603.0,64.2468,64.2468,64.1396,64.1786,22603.0
2019-01-17 13:45:00,65.84,65.86,65.81,65.82,8434.0,64.1688,64.1883,64.1396,64.1493,8434.0
2019-01-17 13:50:00,65.83,65.83,65.73,65.75,8405.0,64.1591,64.1591,64.0616,64.0811,8405.0
2019-01-17 13:55:00,65.75,65.76,65.72,65.75,11939.0,64.0811,64.0909,64.0519,64.0811,11939.0
2019-01-17 14:00:00,65.74,65.75,65.67,65.69,9250.0,64.0714,64.0811,64.0032,64.0226,9250.0
2019-01-17 14:05:00,65.68,65.68,65.64,65.65,11840.0,64.0129,64.0129,63.9739,63.9837,11840.0
2019-01-17 14:10:00,65.65,65.68,65.54,65.54,25227.0,63.9837,64.0129,63.8765,63.8765,25227.0
2019-01-17 14:15:00,65.55,65.69,65.52,65.69,9818.0,63.8862,64.0226,63.857,64.0226,9818.0
2019-01-17 14:20:00,65.68,65.68,65.58,65.6,16717.0,64.0129,64.0129,63.9154,63.9349,16717.0
2019-01-17 14:25:00,65.6,65.65,65.57,65.63,11407.0,63.9349,63.9837,63.9057,63.9642,11407.0
2019-01-17 14:30:00,65.64,65.71,65.63,65.71,5698.0,63.9739,64.0421,63.9642,64.0421,5698.0
2019-01-17 14:35:00,65.72,65.8,65.62,65.75,31852.0,64.0519,64.1299,63.9544,64.0811,31852.0
2019-01-17 14:40:00,65.75,65.93,65.75,65.9,70454.0,64.0811,64.2566,64.0811,64.2273,70454.0
2019-01-17 14:45:00,65.9,66.08,65.9,66.0,69798.0,64.2273,64.4027,64.2273,64.3248,69798.0
2019-01-17 14:50:00,66.0,66.02,65.82,65.82,37468.0,64.3248,64.3443,64.1493,64.1493,37468.0
2019-01-17 14:55:00,65.83,65.87,65.58,65.69,29514.0,64.1591,64.1981,63.9154,64.0226,29514.0
2019-01-17 15:00:00,65.69,65.74,65.63,65.69,20801.0,64.0226,64.0714,63.9642,64.0226,20801.0
2019-01-17 15:05:00,65.67,65.79,65.63,65.74,41305.0,64.0032,64.1201,63.9642,64.0714,41305.0
2019-01-17 15:10:00,65.76,65.76,65.6,65.67,49589.0,64.0909,64.0909,63.9349,64.0032,49589.0
2019-01-17 15:15:00,65.66,65.69,65.58,65.6,31043.0,63.9934,64.0226,63.9154,63.9349,31043.0
2019-01-17 15:20:00,65.6,65.64,65.59,65.63,30096.0,63.9349,63.9739,63.9252,63.9642,30096.0
2019-01-17 15:25:00,65.63,65.88,65.6,65.84,75374.0,63.9642,64.2078,63.9349,64.1688,75374.0
2019-01-17 15:30:00,65.86,66.01,65.84,65.99,49012.0,64.1883,64.3345,64.1688,64.315,49012.0
2019-01-17 15:35:00,65.99,66.06,65.91,65.96,43619.0,64.315,64.3833,64.2371,64.2858,43619.0
2019-01-17 15:40:00,65.96,66.04,65.93,65.98,54006.0,64.2858,64.3638,64.2566,64.3053,54006.0
2019-01-17 15:45:00,65.99,66.1,65.96,65.98,110478.0,64.315,64.4222,64.2858,64.3053,110478.0
2019-01-17 15:50:00,65.98,66.01,65.83,65.9,115660.0,64.3053,64.3345,64.1591,64.2273,115660.0
2019-01-17 15:55:00,65.9,66.13,65.9,66.13,190824.0,64.2273,64.4515,64.2273,64.4515,190824.0
2019-01-18 09:30:00,66.99,66.99,66.25,66.59,193648.0,65.2896,65.2896,64.5684,64.8998,193648.0
2019-01-18 09:35:00,66.54,66.73,66.38,66.69,63416.0,64.8511,65.0362,64.6951,64.9973,63416.0
2019-01-18 09:40:00,66.65,66.95,66.63,66.88,36983.0,64.9583,65.2507,64.9388,65.1824,36983.0
2019-01-18 09:45:00,66.88,66.99,66.86,66.91,23059.0,65.1824,65.2896,65.1629,65.2117,23059.0
2019-01-18 09:50:00,66.88,66.92,66.76,66.88,22142.0,65.1824,65.2214,65.0655,65.1824,22142.0
2019-01-18 09:55:00,66.86,66.89,66.75,66.76,36842.0,65.1629,65.1922,65.0557,65.0655,36842.0
2019-01-18 10:00:00,66.77,67.05,66.7,67.04,42556.0,65.0752,65.3481,65.007,65.3384,42556.0
2019-01-18 10:05:00,67.04,67.15,67.04,67.13,45809.0,65.3384,65.4456,65.3384,65.4261,45809.0
2019-01-18 10:10:00,67.11,67.25,67.11,67.25,30543.0,65.4066,65.543,65.4066,65.543,30543.0
2019-01-18 10:15:00,67.24,67.85,67.24,67.71,196419.0,65.5333,66.1278,65.5333,65.9914,196419.0
2019-01-18 10:20:00,67.71,67.93,67.66,67.86,95177.0,65.9914,66.2058,65.9426,66.1376,95177.0
2019-01-18 10:25:00,67.84,67.85,67.48,67.52,41903.0,66.1181,66.1278,65.7672,65.8062,41903.0
2019-01-18 10:30:00,67.52,67.52,67.35,67.38,52294.0,65.8062,65.8062,65.6405,65.6698,52294.0
2019-01-18 10:35:00,67.37,67.46,67.36,67.43,112980.0,65.66,65.7477,65.6503,65.7185,112980.0
2019-01-18 10:40:00,67.43,67.69,67.43,67.58,42190.0,65.7185,65.9719,65.7185,65.8647,42190.0
2019-01-18 10:45:00,67.59,67.61,67.5,67.5,23566.0,65.8744,65.8939,65.7867,65.7867,23566.0
2019-01-18 10:50:00,67.49,67.56,67.43,67.47,31590.0,65.777,65.8452,65.7185,65.7575,31590.0
2019-01-18 10:55:00,67.47,67.47,67.27,67.35,57597.0,65.7575,65.7575,65.5625,65.6405,57597.0
2019-01-18 11:00:00,67.35,67.36,67.19,67.3,32842.0,65.6405,65.6503,65.4846,65.5918,32842.0
2019-01-18 11:05:00,67.31,67.39,67.15,67.16,40243.0,65.6015,65.6795,65.4456,65.4553,40243.0
2019-01-18 11:10:00,67.17,67.18,67.1,67.11,39628.0,65.4651,65.4748,65.3969,65.4066,39628.0
2019-01-18 11:15:00,67.13,67.24,67.13,67.2,15538.0,65.4261,65.5333,65.4261,65.4943,15538.0
2019-01-18 11:20:00,67.21,67.28,67.18,67.22,23473.0,65.5041,65.5723,65.4748,65.5138,23473.0
2019-01-18 11:25:00,67.22,67.34,67.21,67.32,31410.0,65.5138,65.6308,65.5041,65.6113,31410.0
2019-01-18 11:30:00,67.31,67.31,67.15,67.2,17762.0,65.6015,65.6015,65.4456,65.4943,17762.0
2019-01-18 11:35:00,67.21,67.25,67.18,67.18,12108.0,65.5041,65.543,65.4748,65.4748,12108.0
2019-01-18 11:40:00,67.18,67.19,67.08,67.14,15194.0,65.4748,65.4846,65.3774,65.4358,15194.0
2019-01-18 11:45:00,67.13,67.15,67.07,67.12,12847.0,65.4261,65.4456,65.3676,65.4163,12847.0
2019-01-18 11:50:00,67.14,67.18,67.04,67.11,22718.0,65.4358,65.4748,65.3384,65.4066,22718.0
2019-01-18 11:55:00,67.11,67.21,67.11,67.17,16493.0,65.4066,65.5041,65.4066,65.4651,16493.0
2019-01-18 12:00:00,67.17,67.29,67.17,67.24,19543.0,65.4651,65.582,65.4651,65.5333,19543.0
2019-01-18 12:05:00,67.23,67.24,67.14,67.18,18938.0,65.5236,65.5333,65.4358,65.4748,18938.0
2019-01-18 12:10:00,67.17,67.22,67.13,67.18,15751.0,65.4651,65.5138,65.4261,65.4748,15751.0
2019-01-18 12:15:00,67.18,67.3,67.17,67.22,15580.0,65.4748,65.5918,65.4651,65.5138,15580.0
2019-01-18 12:20:00,67.23,67.24,67.16,67.19,10077.0,65.5236,65.5333,65.4553,65.4846,10077.0
2019-01-18 12:25:00,67.21,67.25,67.19,67.24,9000.0,65.5041,65.543,65.4846,65.5333,9000.0
2019-01-18 12:30:00,67.25,67.29,67.2,67.22,17578.0,65.543,65.582,65.4943,65.5138,17578.0
2019-01-18 12:35:00,67.23,67.26,67.2,67.2,9750.0,65.5236,65.5528,65.4943,65.4943,9750.0
2019-01-18 12:40:00,67.2,67.26,67.16,67.25,13074.0,65.4943,65.5528,65.4553,65.543,13074.0
2019-01-18 12:45:00,67.24,67.27,67.22,67.26,9895.0,65.5333,65.5625,65.5138,65.5528,9895.0
2019-01-18 12:50:00,67.25,67.25,67.12,67.2,21223.0,65.543,65.543,65.4163,65.4943,21223.0
2019-01-18 12:55:00,67.19,67.21,67.06,67.07,18976.0,65.4846,65.5041,65.3579,65.3676,18976.0
2019-01-18 13:00:00,67.06,67.1,67.05,67.09,13329.0,65.3579,65.3969,65.3481,65.3871,13329.0
2019-01-18 13:05:00,67.08,67.08,67.03,67.07,19571.0,65.3774,65.3774,65.3286,65.3676,19571.0
2019-01-18 13:10:00,67.07,67.13,67.02,67.12,20804.0,65.3676,65.4261,65.3189,65.4163,20804.0
2019-01-18 13:15:00,67.11,67.13,67.07,67.12,10507.0,65.4066,65.4261,65.3676,65.4163,10507.0
2019-01-18 13:20:00,67.11,67.12,67.08,67.1,13600.0,65.4066,65.4163,65.3774,65.3969,13600.0
2019-01-18 13:25:00,67.1,67.12,67.02,67.06,18370.0,65.3969,65.4163,65.3189,65.3579,18370.0
2019-01-18 13:30:00,67.07,67.07,66.95,66.96,21234.0,65.3676,65.3676,65.2507,65.2604,21234.0
2019-01-18 13:35:00,66.97,67.08,66.94,67.07,13651.0,65.2702,65.3774,65.2409,65.3676,13651.0
2019-01-18 13:40:00,67.06,67.07,67.01,67.06,14617.0,65.3579,65.3676,65.3091,65.3579,14617.0
2019-01-18 13:45:00,67.06,67.09,67.03,67.06,10069.0,65.3579,65.3871,65.3286,65.3579,10069.0
2019-01-18 13:50:00,67.06,67.08,67.03,67.06,18199.0,65.3579,65.3774,65.3286,65.3579,18199.0
2019-01-18 13:55:00,67.05,67.1,67.05,67.09,11942.0,65.3481,65.3969,65.3481,65.3871,11942.0
2019-01-18 14:00:00,67.09,67.1,67.03,67.07,15366.0,65.3871,65.3969,65.3286,65.3676,15366.0
2019-01-18 14:05:00,67.06,67.08,67.02,67.07,16967.0,65.3579,65.3774,65.3189,65.3676,16967.0
2019-01-18 14:10:00,67.08,67.08,66.98,66.99,27737.0,65.3774,65.3774,65.2799,65.2896,27737.0
2019-01-18 14:15:00,66.98,66.99,66.93,66.96,17818.0,65.2799,65.2896,65.2312,65.2604,17818.0
2019-01-18 14:20:00,66.94,67.01,66.94,67.01,15741.0,65.2409,65.3091,65.2409,65.3091,15741.0
2019-01-18 14:25:00,67.01,67.01,66.91,66.94,16268.0,65.3091,65.3091,65.2117,65.2409,16268.0
2019-01-18 14:30:00,66.93,67.0,66.91,67.0,22817.0,65.2312,65.2994,65.2117,65.2994,22817.0
2019-01-18 14:35:00,67.0,67.01,66.9,66.9,21490.0,65.2994,65.3091,65.2019,65.2019,21490.0
2019-01-18 14:40:00,66.9,66.96,66.89,66.94,35791.0,65.2019,65.2604,65.1922,65.2409,35791.0
2019-01-18 14:45:00,66.94,67.01,66.94,66.99,15587.0,65.2409,65.3091,65.2409,65.2896,15587.0
2019-01-18 14:50:00,66.99,66.99,66.93,66.97,29529.0,65.2896,65.2896,65.2312,65.2702,29529.0
2019-01-18 14:55:00,66.97,67.05,66.96,67.04,16704.0,65.2702,65.3481,65.2604,65.3384,16704.0
2019-01-18 15:00:00,67.04,67.04,66.92,66.93,55276.0,65.3384,65.3384,65.2214,65.2312,55276.0
2019-01-18 15:05:00,66.93,66.94,66.83,66.83,54458.0,65.2312,65.2409,65.1337,65.1337,54458.0
2019-01-18 15:10:00,66.83,66.87,66.82,66.85,40142.0,65.1337,65.1727,65.124,65.1532,40142.0
2019-01-18 15:15:00,66.87,66.91,66.85,66.88,26179.0,65.1727,65.2117,65.1532,65.1824,26179.0
2019-01-18 15:20:00,66.88,66.94,66.87,66.93,15794.0,65.1824,65.2409,65.1727,65.2312,15794.0
2019-01-18 15:25:00,66.93,66.99,66.92,66.93,23759.0,65.2312,65.2896,65.2214,65.2312,23759.0
2019-01-18 15:30:00,66.93,66.95,66.85,66.88,40007.0,65.2312,65.2507,65.1532,65.1824,40007.0
2019-01-18 15:35:00,66.88,66.9,66.77,66.79,50300.0,65.1824,65.2019,65.0752,65.0947,50300.0
2019-01-18 15:40:00,66.79,66.89,66.78,66.8,68496.0,65.0947,65.1922,65.085,65.1045,68496.0
2019-01-18 15:45:00,66.8,66.92,66.79,66.85,75079.0,65.1045,65.2214,65.0947,65.1532,75079.0
2019-01-18 15:50:00,66.84,66.84,66.72,66.78,70880.0,65.1435,65.1435,65.0265,65.085,70880.0
2019-01-18 15:55:00,66.78,66.89,66.77,66.83,192501.0,65.085,65.1922,65.0752,65.1337,192501.0
2019-01-22 09:30:00,66.63,66.77,66.63,66.75,41801.0,64.9388,65.0752,64.9388,65.0557,41801.0
2019-01-22 09:35:00,66.75,66.86,66.65,66.65,17652.0,65.0557,65.1629,64.9583,64.9583,17652.0
2019-01-22 09:40:00,66.68,66.69,66.53,66.53,13600.0,64.9875,64.9973,64.8413,64.8413,13600.0
2019-01-22 09:45:00,66.54,66.57,66.4,66.52,16546.0,64.8511,64.8803,64.7146,64.8316,16546.0
2019-01-22 09:50:00,66.53,66.63,66.51,66.62,23326.0,64.8413,64.9388,64.8218,64.929,23326.0
2019-01-22 09:55:00,66.62,66.75,66.62,66.75,20700.0,64.929,65.0557,64.929,65.0557,20700.0
2019-01-22 10:00:00,66.73,66.81,66.72,66.77,49189.0,65.0362,65.1142,65.0265,65.0752,49189.0
2019-01-22 10:05:00,66.76,66.89,66.73,66.89,34173.0,65.0655,65.1922,65.0362,65.1922,34173.0
2019-01-22 10:10:00,66.88,66.98,66.87,66.9,17087.0,65.1824,65.2799,65.1727,65.2019,17087.0
2019-01-22 10:15:00,66.89,67.04,66.86,66.93,23675.0,65.1922,65.3384,65.1629,65.2312,23675.0
2019-01-22 10:20:00,66.93,66.99,66.84,66.91,20249.0,65.2312,65.2896,65.1435,65.2117,20249.0
2019-01-22 10:25:00,66.92,67.02,66.92,66.93,13868.0,65.2214,65.3189,65.2214,65.2312,13868.0
2019-01-22 10:30:00,66.94,66.94,66.86,66.87,18074.0,65.2409,65.2409,65.1629,65.1727,18074.0
2019-01-22 10:35:00,66.87,66.94,66.84,66.87,22018.0,65.1727,65.2409,65.1435,65.1727,22018.0
2019-01-22 10:40:00,66.86,66.87,66.73,66.79,25118.0,65.1629,65.1727,65.0362,65.0947,25118.0
2019-01-22 10:45:00,66.79,66.82,66.71,66.77,12528.0,65.0947,65.124,65.0168,65.0752,12528.0
2019-01-22 10:50:00,66.76,66.9,66.75,66.81,11038.0,65.0655,65.2019,65.0557,65.1142,11038.0
2019-01-22 10:55:00,66.82,66.86,66.73,66.73,14457.0,65.124,65.1629,65.0362,65.0362,14457.0
2019-01-22 11:00:00,66.72,66.81,66.66,66.8,12165.0,65.0265,65.1142,64.968,65.1045,12165.0
2019-01-22 11:05:00,66.8,66.86,66.8,66.83,8651.0,65.1045,65.1629,65.1045,65.1337,8651.0
2019-01-22 11:10:00,66.83,66.9,66.76,66.9,51437.0,65.1337,65.2019,65.0655,65.2019,51437.0
2019-01-22 11:15:00,66.93,67.03,66.93,67.0,17257.0,65.2312,65.3286,65.2312,65.2994,17257.0
2019-01-22 11:20:00,67.01,67.04,67.0,67.04,23974.0,65.3091,65.3384,65.2994,65.3384,23974.0
2019-01-22 11:25:00,67.05,67.06,67.01,67.03,9203.0,65.3481,65.3579,65.3091,65.3286,9203.0
2019-01-22 11:30:00,67.03,67.07,67.01,67.03,14205.0,65.3286,65.3676,65.3091,65.3286,14205.0
2019-01-22 11:35:00,67.03,67.04,66.96,66.98,8813.0,65.3286,65.3384,65.2604,65.2799,8813.0
2019-01-22 11:40:00,66.97,66.98,66.83,66.9,14057.0,65.2702,65.2799,65.1337,65.2019,14057.0
2019-01-22 11:45:00,66.88,66.91,66.78,66.78,16100.0,65.1824,65.2117,65.085,65.085,16100.0
2019-01-22 11:50:00,66.77,66.77,66.5,66.55,25730.0,65.0752,65.0752,64.8121,64.8608,25730.0
2019-01-22 11:55:00,66.55,66.56,66.39,66.42,14271.0,64.8608,64.8706,64.7049,64.7341,14271.0
2019-01-22 12:00:00,66.43,66.44,66.28,66.39,16443.0,64.7439,64.7536,64.5977,64.7049,16443.0
2019-01-22 12:05:00,66.37,66.49,66.36,66.41,14702.0,64.6854,64.8023,64.6756,64.7244,14702.0
2019-01-22 12:10:00,66.42,66.43,66.26,66.26,10287.0,64.7341,64.7439,64.5782,64.5782,10287.0
2019-01-22 12:15:00,66.26,66.38,66.26,66.36,11266.0,64.5782,64.6951,64.5782,64.6756,11266.0
2019-01-22 12:20:00,66.36,66.42,66.35,66.39,22519.0,64.6756,64.7341,64.6659,64.7049,22519.0
2019-01-22 12:25:00,66.38,66.4,66.31,66.31,10800.0,64.6951,64.7146,64.6269,64.6269,10800.0
2019-01-22 12:30:00,66.27,66.28,66.23,66.24,8817.0,64.5879,64.5977,64.5489,64.5587,8817.0
2019-01-22 12:35:00,66.22,66.28,66.17,66.21,14473.0,64.5392,64.5977,64.4905,64.5294,14473.0
2019-01-22 12:40:00,66.21,66.24,66.2,66.22,6654.0,64.5294,64.5587,64.5197,64.5392,6654.0
2019-01-22 12:45:00,66.22,66.33,66.18,66.3,12764.0,64.5392,64.6464,64.5002,64.6172,12764.0
2019-01-22 12:50:00,66.31,66.36,66.26,66.33,14725.0,64.6269,64.6756,64.5782,64.6464,14725.0
2019-01-22 12:55:00,66.34,66.43,66.28,66.28,35130.0,64.6561,64.7439,64.5977,64.5977,35130.0
2019-01-22 13:00:00,66.27,66.3,66.2,66.3,27613.0,64.5879,64.6172,64.5197,64.6172,27613.0
2019-01-22 13:05:00,66.3,66.32,66.24,66.25,7679.0,64.6172,64.6367,64.5587,64.5684,7679.0
2019-01-22 13:10:00,66.25,66.26,66.12,66.15,37796.0,64.5684,64.5782,64.4417,64.471,37796.0
2019-01-22 13:15:00,66.16,66.17,66.09,66.12,11804.0,64.4807,64.4905,64.4125,64.4417,11804.0
2019-01-22 13:20:00,66.11,66.24,66.09,66.14,18702.0,64.432,64.5587,64.4125,64.4612,18702.0
2019-01-22 13:25:00,66.14,66.18,66.11,66.16,14461.0,64.4612,64.5002,64.432,64.4807,14461.0
2019-01-22 13:30:00,66.18,66.2,66.12,66.18,10626.0,64.5002,64.5197,64.4417,64.5002,10626.0
2019-01-22 13:35:00,66.19,66.22,66.17,66.21,6078.0,64.51,64.5392,64.4905,64.5294,6078.0
2019-01-22 13:40:00,66.22,66.31,66.21,66.26,16715.0,64.5392,64.6269,64.5294,64.5782,16715.0
2019-01-22 13:45:00,66.25,66.32,66.23,66.32,9789.0,64.5684,64.6367,64.5489,64.6367,9789.0
2019-01-22 13:50:00,66.34,66.36,66.31,66.35,10584.0,64.6561,64.6756,64.6269,64.6659,10584.0
2019-01-22 13:55:00,66.35,66.41,66.29,66.3,35092.0,64.6659,64.7244,64.6074,64.6172,35092.0
2019-01-22 14:00:00,66.32,66.36,66.31,66.36,14541.0,64.6367,64.6756,64.6269,64.6756,14541.0
2019-01-22 14:05:00,66.36,66.41,66.27,66.27,33413.0,64.6756,64.7244,64.5879,64.5879,33413.0
2019-01-22 14:10:00,66.28,66.34,66.26,66.28,52802.0,64.5977,64.6561,64.5782,64.5977,52802.0
2019-01-22 14:15:00,66.28,66.37,66.28,66.3,10799.0,64.5977,64.6854,64.5977,64.6172,10799.0
2019-01-22 14:20:00,66.32,66.32,66.19,66.22,13264.0,64.6367,64.6367,64.51,64.5392,13264.0
2019-01-22 14:25:00,66.22,66.26,66.2,66.2,9442.0,64.5392,64.5782,64.5197,64.5197,9442.0
2019-01-22 14:30:00,66.21,66.25,66.19,66.24,17054.0,64.5294,64.5684,64.51,64.5587,17054.0
2019-01-22 14:35:00,66.24,66.25,66.18,66.22,13755.0,64.5587,64.5684,64.5002,64.5392,13755.0
2019-01-22 14:40:00,66.22,66.27,66.12,66.13,17037.0,64.5392,64.5879,64.4417,64.4515,17037.0
2019-01-22 14:45:00,66.12,66.16,66.08,66.12,15470.0,64.4417,64.4807,64.4027,64.4417,15470.0
2019-01-22 14:50:00,66.14,66.23,66.1,66.17,19375.0,64.4612,64.5489,64.4222,64.4905,19375.0
2019-01-22 14:55:00,66.18,66.23,66.13,66.17,9578.0,64.5002,64.5489,64.4515,64.4905,9578.0
2019-01-22 15:00:00,66.18,66.18,66.08,66.13,22128.0,64.5002,64.5002,64.4027,64.4515,22128.0
2019-01-22 15:05:00,66.13,66.17,66.09,66.15,20420.0,64.4515,64.4905,64.4125,64.471,20420.0
2019-01-22 15:10:00,66.15,66.2,66.1,66.1,22669.0,64.471,64.5197,64.4222,64.4222,22669.0
2019-01-22 15:15:00,66.11,66.16,66.1,66.15,19560.0,64.432,64.4807,64.4222,64.471,19560.0
2019-01-22 15:20:00,66.15,66.31,66.14,66.28,24187.0,64.471,64.6269,64.4612,64.5977,24187.0
2019-01-22 15:25:00,66.27,66.29,66.21,66.26,15324.0,64.5879,64.6074,64.5294,64.5782,15324.0
2019-01-22 15:30:00,66.26,66.26,66.19,66.21,16765.0,64.5782,64.5782,64.51,64.5294,16765.0
2019-01-22 15:35:00,66.2,66.51,66.15,66.51,84719.0,64.5197,64.8218,64.471,64.8218,84719.0
2019-01-22 15:40:00,66.51,66.63,66.48,66.48,44295.0,64.8218,64.9388,64.7926,64.7926,44295.0
2019-01-22 15:45:00,66.47,66.47,66.39,66.41,35439.0,64.7828,64.7828,64.7049,64.7244,35439.0
2019-01-22 15:50:00,66.41,66.55,66.41,66.5,75765.0,64.7244,64.8608,64.7244,64.8121,75765.0
2019-01-22 15:55:00,66.5,66.73,66.46,66.72,142109.0,64.8121,65.0362,64.7731,65.0265,142109.0
2019-01-23 09:30:00,66.68,66.79,66.45,66.6,25219.0,64.9875,65.0947,64.7634,64.9095,25219.0
2019-01-23 09:35:00,66.62,66.88,66.62,66.71,14468.0,64.929,65.1824,64.929,65.0168,14468.0
2019-01-23 09:40:00,66.69,66.77,66.65,66.71,9755.0,64.9973,65.0752,64.9583,65.0168,9755.0
2019-01-23 09:45:00,66.75,67.07,66.72,67.03,12065.0,65.0557,65.3676,65.0265,65.3286,12065.0
2019-01-23 09:50:00,67.05,67.28,67.04,67.21,11464.0,65.3481,65.5723,65.3384,65.5041,11464.0
2019-01-23 09:55:00,67.25,67.26,67.09,67.14,8713.0,65.543,65.5528,65.3871,65.4358,8713.0
2019-01-23 10:00:00,67.12,67.29,67.11,67.29,13906.0,65.4163,65.582,65.4066,65.582,13906.0
2019-01-23 10:05:00,67.28,67.41,67.2,67.24,21651.0,65.5723,65.699,65.4943,65.5333,21651.0
2019-01-23 10:10:00,67.26,67.31,67.16,67.2,9300.0,65.5528,65.6015,65.4553,65.4943,9300.0
2019-01-23 10:15:00,67.21,67.35,67.21,67.27,19671.0,65.5041,65.6405,65.5041,65.5625,19671.0
2019-01-23 10:20:00,67.26,67.29,67.15,67.17,16706.0,65.5528,65.582,65.4456,65.4651,16706.0
2019-01-23 10:25:00,67.17,67.22,67.13,67.16,10756.0,65.4651,65.5138,65.4261,65.4553,10756.0
2019-01-23 10:30:00,67.17,67.17,67.05,67.13,10670.0,65.4651,65.4651,65.3481,65.4261,10670.0
2019-01-23 10:35:00,67.17,67.18,67.06,67.07,12477.0,65.4651,65.4748,65.3579,65.3676,12477.0
2019-01-23 10:40:00,67.07,67.11,67.0,67.03,10489.0,65.3676,65.4066,65.2994,65.3286,10489.0
2019-01-23 10:45:00,67.03,67.06,66.94,66.95,9822.0,65.3286,65.3579,65.2409,65.2507,9822.0
2019-01-23 10:50:00,66.92,67.0,66.91,66.99,15017.0,65.2214,65.2994,65.2117,65.2896,15017.0
2019-01-23 10:55:00,66.99,67.04,66.97,67.01,13176.0,65.2896,65.3384,65.2702,65.3091,13176.0
2019-01-23 11:00:00,67.03,67.08,67.0,67.08,5709.0,65.3286,65.3774,65.2994,65.3774,5709.0
2019-01-23 11:05:00,67.08,67.1,67.03,67.09,17800.0,65.3774,65.3969,65.3286,65.3871,17800.0
2019-01-23 11:10:00,67.1,67.16,67.06,67.07,8813.0,65.3969,65.4553,65.3579,65.3676,8813.0
2019-01-23 11:15:00,67.08,67.11,66.93,66.95,6341.0,65.3774,65.4066,65.2312,65.2507,6341.0
2019-01-23 11:20:00,66.94,66.94,66.87,66.88,9479.0,65.2409,65.2409,65.1727,65.1824,9479.0
2019-01-23 11:25:00,66.88,66.88,66.78,66.87,14051.0,65.1824,65.1824,65.085,65.1727,14051.0
2019-01-23 11:30:00,66.9,66.91,66.85,66.9,4800.0,65.2019,65.2117,65.1532,65.2019,4800.0
2019-01-23 11:35:00,66.92,66.95,66.91,66.95,5241.0,65.2214,65.2507,65.2117,65.2507,5241.0
2019-01-23 11:40:00,66.95,66.96,66.91,66.92,7135.0,65.2507,65.2604,65.2117,65.2214,7135.0
2019-01-23 11:45:00,66.93,66.94,66.78,66.78,11993.0,65.2312,65.2409,65.085,65.085,11993.0
2019-01-23 11:50:00,66.78,66.8,66.68,66.69,14773.0,65.085,65.1045,64.9875,64.9973,14773.0
2019-01-23 11:55:00,66.7,66.72,66.63,66.68,11287.0,65.007,65.0265,64.9388,64.9875,11287.0
2019-01-23 12:00:00,66.73,66.81,66.66,66.75,34994.0,65.0362,65.1142,64.968,65.0557,34994.0
2019-01-23 12:05:00,66.78,66.79,66.61,66.67,16576.0,65.085,65.0947,64.9193,64.9778,16576.0
2019-01-23 12:10:00,66.69,66.73,66.68,66.72,7730.0,64.9973,65.0362,64.9875,65.0265,7730.0
2019-01-23 12:15:00,66.73,66.73,66.56,66.62,14757.0,65.0362,65.0362,64.8706,64.929,14757.0
2019-01-23 12:20:00,66.64,66.77,66.64,66.75,7508.0,64.9485,65.0752,64.9485,65.0557,7508.0
2019-01-23 12:25:00,66.74,66.77,66.7,66.71,8181.0,65.046,65.0752,65.007,65.0168,8181.0
2019-01-23 12:30:00,66.71,66.83,66.7,66.78,8864.0,65.0168,65.1337,65.007,65.085,8864.0
2019-01-23 12:35:00,66.76,66.81,66.75,66.81,8893.0,65.0655,65.1142,65.0557,65.1142,8893.0
2019-01-23 12:40:00,66.8,66.85,66.78,66.85,8242.0,65.1045,65.1532,65.085,65.1532,8242.0
2019-01-23 12:45:00,66.87,66.93,66.86,66.9,10403.0,65.1727,65.2312,65.1629,65.2019,10403.0
2019-01-23 12:50:00,66.89,66.91,66.87,66.88,7559.0,65.1922,65.2117,65.1727,65.1824,7559.0
2019-01-23 12:55:00,66.86,66.95,66.85,66.95,6141.0,65.1629,65.2507,65.1532,65.2507,6141.0
2019-01-23 13:00:00,66.95,66.95,66.86,66.89,4949.0,65.2507,65.2507,65.1629,65.1922,4949.0
2019-01-23 13:05:00,66.88,66.98,66.82,66.97,19604.0,65.1824,65.2799,65.124,65.2702,19604.0
2019-01-23 13:10:00,66.97,66.99,66.92,66.95,6661.0,65.2702,65.2896,65.2214,65.2507,6661.0
2019-01-23 13:15:00,66.94,67.05,66.94,67.03,7024.0,65.2409,65.3481,65.2409,65.3286,7024.0
2019-01-23 13:20:00,67.03,67.11,67.01,67.05,11641.0,65.3286,65.4066,65.3091,65.3481,11641.0
2019-01-23 13:25:00,67.05,67.07,66.98,66.98,10890.0,65.3481,65.3676,65.2799,65.2799,10890.0
2019-01-23 13:30:00,66.96,67.05,66.95,66.97,17465.0,65.2604,65.3481,65.2507,65.2702,17465.0
2019-01-23 13:35:00,66.99,67.0,66.91,66.96,14902.0,65.2896,65.2994,65.2117,65.2604,14902.0
2019-01-23 13:40:00,66.97,66.99,66.94,66.97,19175.0,65.2702,65.2896,65.2409,65.2702,19175.0
2019-01-23 13:45:00,66.98,67.05,66.98,67.05,21575.0,65.2799,65.3481,65.2799,65.3481,21575.0
2019-01-23 13:50:00,67.05,67.17,67.05,67.16,18106.0,65.3481,65.4651,65.3481,65.4553,18106.0
2019-01-23 13:55:00,67.16,67.2,67.12,67.17,20689.0,65.4553,65.4943,65.4163,65.4651,20689.0
2019-01-23 14:00:00,67.18,67.26,67.14,67.26,9945.0,65.4748,65.5528,65.4358,65.5528,9945.0
2019-01-23 14:05:00,67.26,67.36,67.25,67.28,30545.0,65.5528,65.6503,65.543,65.5723,30545.0
2019-01-23 14:10:00,67.29,67.32,67.26,67.29,8060.0,65.582,65.6113,65.5528,65.582,8060.0
2019-01-23 14:15:00,67.28,67.28,67.18,67.21,15625.0,65.5723,65.5723,65.4748,65.5041,15625.0
2019-01-23 14:20:00,67.21,67.33,67.2,67.28,19623.0,65.5041,65.621,65.4943,65.5723,19623.0
2019-01-23 14:25:00,67.28,67.33,67.25,67.3,16783.0,65.5723,65.621,65.543,65.5918,16783.0
2019-01-23 14:30:00,67.29,67.36,67.24,67.31,33904.0,65.582,65.6503,65.5333,65.6015,33904.0
2019-01-23 14:35:00,67.32,67.32,67.25,67.29,29710.0,65.6113,65.6113,65.543,65.582,29710.0
2019-01-23 14:40:00,67.3,67.3,67.2,67.2,18703.0,65.5918,65.5918,65.4943,65.4943,18703.0
2019-01-23 14:45:00,67.2,67.23,67.11,67.21,28825.0,65.4943,65.5236,65.4066,65.5041,28825.0
2019-01-23 14:50:00,67.22,67.29,67.2,67.21,12455.0,65.5138,65.582,65.4943,65.5041,12455.0
2019-01-23 14:55:00,67.21,67.31,67.2,67.3,19498.0,65.5041,65.6015,65.4943,65.5918,19498.0
2019-01-23 15:00:00,67.3,67.35,67.29,67.33,14084.0,65.5918,65.6405,65.582,65.621,14084.0
2019-01-23 15:05:00,67.33,67.35,67.24,67.28,29466.0,65.621,65.6405,65.5333,65.5723,29466.0
2019-01-23 15:10:00,67.28,67.33,67.27,67.31,10475.0,65.5723,65.621,65.5625,65.6015,10475.0
2019-01-23 15:15:00,67.31,67.37,67.31,67.35,11937.0,65.6015,65.66,65.6015,65.6405,11937.0
2019-01-23 15:20:00,67.35,67.43,67.34,67.35,24931.0,65.6405,65.7185,65.6308,65.6405,24931.0
2019-01-23 15:25:00,67.34,67.44,67.34,67.43,13956.0,65.6308,65.7282,65.6308,65.7185,13956.0
2019-01-23 15:30:00,67.44,67.45,67.33,67.34,28269.0,65.7282,65.738,65.621,65.6308,28269.0
2019-01-23 15:35:00,67.35,67.37,67.32,67.36,19029.0,65.6405,65.66,65.6113,65.6503,19029.0
2019-01-23 15:40:00,67.37,67.4,67.32,67.32,23331.0,65.66,65.6892,65.6113,65.6113,23331.0
2019-01-23 15:45:00,67.33,67.53,67.31,67.49,58981.0,65.621,65.8159,65.6015,65.777,58981.0
2019-01-23 15:50:00,67.48,67.63,67.45,67.6,111999.0,65.7672,65.9134,65.738,65.8842,111999.0
2019-01-23 15:55:00,67.6,67.73,67.56,67.71,173755.0,65.8842,66.0109,65.8452,65.9914,173755.0
2019-01-24 09:30:00,67.6,67.78,67.4,67.54,41397.0,65.8842,66.0596,65.6892,65.8257,41397.0
2019-01-24 09:35:00,67.52,67.52,67.1,67.2,23146.0,65.8062,65.8062,65.3969,65.4943,23146.0
2019-01-24 09:40:00,67.2,67.64,67.2,67.6,67198.0,65.4943,65.9232,65.4943,65.8842,67198.0
2019-01-24 09:45:00,67.61,68.02,67.59,67.95,75170.0,65.8939,66.2935,65.8744,66.2253,75170.0
2019-01-24 09:50:00,67.96,68.03,67.83,67.96,52481.0,66.235,66.3033,66.1083,66.235,52481.0
2019-01-24 09:55:00,67.97,67.99,67.77,67.83,39870.0,66.2448,66.2643,66.0499,66.1083,39870.0
2019-01-24 10:00:00,67.81,67.87,67.72,67.83,19134.0,66.0888,66.1473,66.0011,66.1083,19134.0
2019-01-24 10:05:00,67.83,67.98,67.82,67.93,22124.0,66.1083,66.2545,66.0986,66.2058,22124.0
2019-01-24 10:10:00,67.94,68.07,67.88,68.07,27975.0,66.2155,66.3422,66.1571,66.3422,27975.0
2019-01-24 10:15:00,68.09,68.21,68.09,68.16,20446.0,66.3617,66.4787,66.3617,66.43,20446.0
2019-01-24 10:20:00,68.16,68.16,67.98,68.09,17100.0,66.43,66.43,66.2545,66.3617,17100.0
2019-01-24 10:25:00,68.1,68.16,68.04,68.11,16826.0,66.3715,66.43,66.313,66.3812,16826.0
2019-01-24 10:30:00,68.13,68.22,68.07,68.2,48652.0,66.4007,66.4884,66.3422,66.4689,48652.0
2019-01-24 10:35:00,68.2,68.21,68.03,68.2,37245.0,66.4689,66.4787,66.3033,66.4689,37245.0
2019-01-24 10:40:00,68.22,68.24,68.14,68.19,15926.0,66.4884,66.5079,66.4105,66.4592,15926.0
2019-01-24 10:45:00,68.18,68.18,68.04,68.04,11175.0,66.4494,66.4494,66.313,66.313,11175.0
2019-01-24 10:50:00,68.02,68.08,67.96,67.98,15160.0,66.2935,66.352,66.235,66.2545,15160.0
2019-01-24 10:55:00,67.99,68.08,67.98,68.07,8576.0,66.2643,66.352,66.2545,66.3422,8576.0
2019-01-24 11:00:00,68.08,68.14,68.03,68.13,14432.0,66.352,66.4105,66.3033,66.4007,14432.0
2019-01-24 11:05:00,68.13,68.2,68.1,68.18,18245.0,66.4007,66.4689,66.3715,66.4494,18245.0
2019-01-24 11:10:00,68.18,68.2,68.01,68.06,23674.0,66.4494,66.4689,66.2838,66.3325,23674.0
2019-01-24 11:15:00,68.06,68.19,68.05,68.11,17620.0,66.3325,66.4592,66.3227,66.3812,17620.0
2019-01-24 11:20:00,68.1,68.14,68.06,68.12,22520.0,66.3715,66.4105,66.3325,66.391,22520.0
2019-01-24 11:25:00,68.12,68.21,68.11,68.15,15684.0,66.391,66.4787,66.3812,66.4202,15684.0
2019-01-24 11:30:00,68.15,68.19,68.09,68.15,19949.0,66.4202,66.4592,66.3617,66.4202,19949.0
2019-01-24 11:35:00,68.15,68.26,68.14,68.25,18143.0,66.4202,66.5274,66.4105,66.5177,18143.0
2019-01-24 11:40:00,68.25,68.26,68.16,68.18,15003.0,66.5177,66.5274,66.43,66.4494,15003.0
2019-01-24 11:45:00,68.18,68.26,68.15,68.22,23643.0,66.4494,66.5274,66.4202,66.4884,23643.0
2019-01-24 11:50:00,68.21,68.23,68.1,68.22,33289.0,66.4787,66.4982,66.3715,66.4884,33289.0
2019-01-24 11:55:00,68.22,68.23,68.17,68.22,19100.0,66.4884,66.4982,66.4397,66.4884,19100.0
2019-01-24 12:00:00,68.21,68.21,68.15,68.18,16635.0,66.4787,66.4787,66.4202,66.4494,16635.0
2019-01-24 12:05:00,68.18,68.19,68.08,68.09,42818.0,66.4494,66.4592,66.352,66.3617,42818.0
2019-01-24 12:10:00,68.09,68.1,68.01,68.06,22042.0,66.3617,66.3715,66.2838,66.3325,22042.0
2019-01-24 12:15:00,68.07,68.14,68.06,68.11,22553.0,66.3422,66.4105,66.3325,66.3812,22553.0
2019-01-24 12:20:00,68.11,68.15,68.06,68.07,16915.0,66.3812,66.4202,66.3325,66.3422,16915.0
2019-01-24 12:25:00,68.06,68.14,68.05,68.12,19673.0,66.3325,66.4105,66.3227,66.391,19673.0
2019-01-24 12:30:00,68.12,68.21,68.11,68.17,13969.0,66.391,66.4787,66.3812,66.4397,13969.0
2019-01-24 12:35:00,68.17,68.18,68.08,68.14,29241.0,66.4397,66.4494,66.352,66.4105,29241.0
2019-01-24 12:40:00,68.14,68.15,67.96,67.97,14705.0,66.4105,66.4202,66.235,66.2448,14705.0
2019-01-24 12:45:00,67.97,67.97,67.86,67.86,14892.0,66.2448,66.2448,66.1376,66.1376,14892.0
2019-01-24 12:50:00,67.86,67.89,67.84,67.89,15364.0,66.1376,66.1668,66.1181,66.1668,15364.0
2019-01-24 12:55:00,67.88,67.95,67.87,67.9,13334.0,66.1571,66.2253,66.1473,66.1766,13334.0
2019-01-24 13:00:00,67.91,67.95,67.86,67.89,13018.0,66.1863,66.2253,66.1376,66.1668,13018.0
2019-01-24 13:05:00,67.9,67.92,67.8,67.8,17441.0,66.1766,66.196,66.0791,66.0791,17441.0
2019-01-24 13:10:00,67.8,67.81,67.68,67.76,27316.0,66.0791,66.0888,65.9621,66.0401,27316.0
2019-01-24 13:15:00,67.75,67.81,67.67,67.78,23303.0,66.0304,66.0888,65.9524,66.0596,23303.0
2019-01-24 13:20:00,67.78,67.84,67.77,67.77,13402.0,66.0596,66.1181,66.0499,66.0499,13402.0
2019-01-24 13:25:00,67.76,67.84,67.76,67.79,18694.0,66.0401,66.1181,66.0401,66.0693,18694.0
2019-01-24 13:30:00,67.78,67.87,67.77,67.85,10680.0,66.0596,66.1473,66.0499,66.1278,10680.0
2019-01-24 13:35:00,67.84,67.86,67.79,67.79,12583.0,66.1181,66.1376,66.0693,66.0693,12583.0
2019-01-24 13:40:00,67.79,67.8,67.76,67.78,27284.0,66.0693,66.0791,66.0401,66.0596,27284.0
2019-01-24 13:45:00,67.78,67.89,67.77,67.88,31176.0,66.0596,66.1668,66.0499,66.1571,31176.0
2019-01-24 13:50:00,67.88,67.96,67.85,67.96,19833.0,66.1571,66.235,66.1278,66.235,19833.0
2019-01-24 13:55:00,67.95,68.0,67.93,67.98,19156.0,66.2253,66.274,66.2058,66.2545,19156.0
2019-01-24 14:00:00,67.98,67.99,67.91,67.94,14479.0,66.2545,66.2643,66.1863,66.2155,14479.0
2019-01-24 14:05:00,67.94,68.03,67.94,68.03,16883.0,66.2155,66.3033,66.2155,66.3033,16883.0
2019-01-24 14:10:00,68.03,68.12,67.98,68.09,28267.0,66.3033,66.391,66.2545,66.3617,28267.0
2019-01-24 14:15:00,68.09,68.13,68.06,68.11,15645.0,66.3617,66.4007,66.3325,66.3812,15645.0
2019-01-24 14:20:00,68.11,68.18,68.04,68.04,24093.0,66.3812,66.4494,66.313,66.313,24093.0
2019-01-24 14:25:00,68.03,68.1,68.01,68.1,16784.0,66.3033,66.3715,66.2838,66.3715,16784.0
2019-01-24 14:30:00,68.1,68.18,68.06,68.17,19327.0,66.3715,66.4494,66.3325,66.4397,19327.0
2019-01-24 14:35:00,68.16,68.24,68.16,68.22,12049.0,66.43,66.5079,66.43,66.4884,12049.0
2019-01-24 14:40:00,68.23,68.24,68.18,68.23,17418.0,66.4982,66.5079,66.4494,66.4982,17418.0
2019-01-24 14:45:00,68.23,68.25,68.19,68.25,13519.0,66.4982,66.5177,66.4592,66.5177,13519.0
2019-01-24 14:50:00,68.25,68.25,68.2,68.22,21954.0,66.5177,66.5177,66.4689,66.4884,21954.0
2019-01-24 14:55:00,68.24,68.34,68.22,68.31,52577.0,66.5079,66.6054,66.4884,66.5761,52577.0
2019-01-24 15:00:00,68.29,68.31,68.27,68.27,22860.0,66.5567,66.5761,66.5372,66.5372,22860.0
2019-01-24 15:05:00,68.28,68.34,68.24,68.25,30378.0,66.5469,66.6054,66.5079,66.5177,30378.0
2019-01-24 15:10:00,68.23,68.33,68.23,68.3,23321.0,66.4982,66.5956,66.4982,66.5664,23321.0
2019-01-24 15:15:00,68.3,68.42,68.3,68.41,27716.0,66.5664,66.6834,66.5664,66.6736,27716.0
2019-01-24 15:20:00,68.41,68.45,68.41,68.43,20997.0,66.6736,66.7126,66.6736,66.6931,20997.0
2019-01-24 15:25:00,68.43,68.46,68.34,68.35,29359.0,66.6931,66.7223,66.6054,66.6151,29359.0
2019-01-24 15:30:00,68.34,68.49,68.34,68.49,39250.0,66.6054,66.7516,66.6054,66.7516,39250.0
2019-01-24 15:35:00,68.5,68.51,68.43,68.44,50437.0,66.7613,66.7711,66.6931,66.7028,50437.0
2019-01-24 15:40:00,68.44,68.45,68.43,68.43,50025.0,66.7028,66.7126,66.6931,66.6931,50025.0
2019-01-24 15:45:00,68.43,68.48,68.35,68.35,60610.0,66.6931,66.7418,66.6151,66.6151,60610.0
2019-01-24 15:50:00,68.36,68.45,68.32,68.43,112696.0,66.6249,66.7126,66.5859,66.6931,112696.0
2019-01-24 15:55:00,68.45,68.54,68.43,68.53,202753.0,66.7126,66.8003,66.6931,66.7906,202753.0
2019-01-25 09:30:00,68.81,69.15,68.79,68.92,42961.0,67.0635,67.3948,67.044,67.1707,42961.0
2019-01-25 09:35:00,68.91,69.0,68.88,68.93,40041.0,67.1609,67.2486,67.1317,67.1804,40041.0
2019-01-25 09:40:00,68.92,69.05,68.83,68.84,35765.0,67.1707,67.2974,67.0829,67.0927,35765.0
2019-01-25 09:45:00,68.84,68.88,68.66,68.71,29365.0,67.0927,67.1317,66.9173,66.966,29365.0
2019-01-25 09:50:00,68.72,68.82,68.68,68.7,24945.0,66.9757,67.0732,66.9368,66.9562,24945.0
2019-01-25 09:55:00,68.7,68.73,68.6,68.68,18772.0,66.9562,66.9855,66.8588,66.9368,18772.0
2019-01-25 10:00:00,68.7,68.78,68.65,68.74,15753.0,66.9562,67.0342,66.9075,66.9952,15753.0
2019-01-25 10:05:00,68.75,68.75,68.55,68.61,12142.0,67.005,67.005,66.8101,66.8685,12142.0
2019-01-25 10:10:00,68.64,68.65,68.46,68.52,23012.0,66.8978,66.9075,66.7223,66.7808,23012.0
2019-01-25 10:15:00,68.53,68.61,68.51,68.55,15269.0,66.7906,66.8685,66.7711,66.8101,15269.0
2019-01-25 10:20:00,68.55,68.65,68.55,68.6,20180.0,66.8101,66.9075,66.8101,66.8588,20180.0
2019-01-25 10:25:00,68.61,68.66,68.6,68.64,25954.0,66.8685,66.9173,66.8588,66.8978,25954.0
2019-01-25 10:30:00,68.64,68.68,68.58,68.63,88754.0,66.8978,66.9368,66.8393,66.888,88754.0
2019-01-25 10:35:00,68.62,68.73,68.59,68.68,33139.0,66.8783,66.9855,66.849,66.9368,33139.0
2019-01-25 10:40:00,68.69,68.8,68.68,68.79,31828.0,66.9465,67.0537,66.9368,67.044,31828.0
2019-01-25 10:45:00,68.79,68.81,68.69,68.71,26299.0,67.044,67.0635,66.9465,66.966,26299.0
2019-01-25 10:50:00,68.72,68.74,68.67,68.69,43758.0,66.9757,66.9952,66.927,66.9465,43758.0
2019-01-25 10:55:00,68.69,68.8,68.67,68.71,41395.0,66.9465,67.0537,66.927,66.966,41395.0
2019-01-25 11:00:00,68.73,68.78,68.66,68.78,41110.0,66.9855,67.0342,66.9173,67.0342,41110.0
2019-01-25 11:05:00,68.78,68.8,68.74,68.77,37584.0,67.0342,67.0537,66.9952,67.0245,37584.0
2019-01-25 11:10:00,68.77,68.8,68.72,68.78,41335.0,67.0245,67.0537,66.9757,67.0342,41335.0
2019-01-25 11:15:00,68.78,68.82,68.74,68.76,29456.0,67.0342,67.0732,66.9952,67.0147,29456.0
2019-01-25 11:20:00,68.78,68.8,68.68,68.71,55604.0,67.0342,67.0537,66.9368,66.966,55604.0
2019-01-25 11:25:00,68.7,68.76,68.69,68.73,74531.0,66.9562,67.0147,66.9465,66.9855,74531.0
2019-01-25 11:30:00,68.73,68.74,68.6,68.61,41341.0,66.9855,66.9952,66.8588,66.8685,41341.0
2019-01-25 11:35:00,68.61,68.76,68.6,68.63,112621.0,66.8685,67.0147,66.8588,66.888,112621.0
2019-01-25 11:40:00,68.63,68.76,68.62,68.75,37241.0,66.888,67.0147,66.8783,67.005,37241.0
2019-01-25 11:45:00,68.75,68.81,68.75,68.76,22044.0,67.005,67.0635,67.005,67.0147,22044.0
2019-01-25 11:50:00,68.76,68.84,68.75,68.79,29438.0,67.0147,67.0927,67.005,67.044,29438.0
2019-01-25 11:55:00,68.78,68.79,68.76,68.79,27478.0,67.0342,67.044,67.0147,67.044,27478.0
2019-01-25 12:00:00,68.8,68.8,68.64,68.65,27896.0,67.0537,67.0537,66.8978,66.9075,27896.0
2019-01-25 12:05:00,68.65,68.73,68.64,68.68,18332.0,66.9075,66.9855,66.8978,66.9368,18332.0
2019-01-25 12:10:00,68.68,68.7,68.66,68.68,23325.0,66.9368,66.9562,66.9173,66.9368,23325.0
2019-01-25 12:15:00,68.67,68.7,68.66,68.68,14613.0,66.927,66.9562,66.9173,66.9368,14613.0
2019-01-25 12:20:00,68.68,68.72,68.65,68.71,25374.0,66.9368,66.9757,66.9075,66.966,25374.0
2019-01-25 12:25:00,68.74,68.76,68.7,68.72,41655.0,66.9952,67.0147,66.9562,66.9757,41655.0
2019-01-25 12:30:00,68.71,68.71,68.62,68.63,91022.0,66.966,66.966,66.8783,66.888,91022.0
2019-01-25 12:35:00,68.63,68.71,68.62,68.71,27117.0,66.888,66.966,66.8783,66.966,27117.0
2019-01-25 12:40:00,68.72,68.72,68.63,68.64,29582.0,66.9757,66.9757,66.888,66.8978,29582.0
2019-01-25 12:45:00,68.65,68.65,68.56,68.58,56072.0,66.9075,66.9075,66.8198,66.8393,56072.0
2019-01-25 12:50:00,68.6,68.66,68.6,68.64,30618.0,66.8588,66.9173,66.8588,66.8978,30618.0
2019-01-25 12:55:00,68.64,68.71,68.58,68.63,37450.0,66.8978,66.966,66.8393,66.888,37450.0
2019-01-25 13:00:00,68.62,68.69,68.61,68.65,27440.0,66.8783,66.9465,66.8685,66.9075,27440.0
2019-01-25 13:05:00,68.64,68.65,68.61,68.63,32375.0,66.8978,66.9075,66.8685,66.888,32375.0
2019-01-25 13:10:00,68.64,68.67,68.62,68.64,24229.0,66.8978,66.927,66.8783,66.8978,24229.0
2019-01-25 13:15:00,68.64,68.69,68.59,68.62,76203.0,66.8978,66.9465,66.849,66.8783,76203.0
2019-01-25 13:20:00,68.63,68.78,68.61,68.74,50736.0,66.888,67.0342,66.8685,66.9952,50736.0
2019-01-25 13:25:00,68.73,68.75,68.7,68.73,21724.0,66.9855,67.005,66.9562,66.9855,21724.0
2019-01-25 13:30:00,68.72,68.72,68.67,68.7,24537.0,66.9757,66.9757,66.927,66.9562,24537.0
2019-01-25 13:35:00,68.7,68.73,68.66,68.69,41543.0,66.9562,66.9855,66.9173,66.9465,41543.0
2019-01-25 13:40:00,68.7,68.76,68.69,68.74,25444.0,66.9562,67.0147,66.9465,66.9952,25444.0
2019-01-25 13:45:00,68.73,68.74,68.69,68.74,34480.0,66.9855,66.9952,66.9465,66.9952,34480.0
2019-01-25 13:50:00,68.73,68.73,68.62,68.64,28597.0,66.9855,66.9855,66.8783,66.8978,28597.0
2019-01-25 13:55:00,68.65,68.66,68.6,68.6,19700.0,66.9075,66.9173,66.8588,66.8588,19700.0
2019-01-25 14:00:00,68.6,68.62,68.55,68.59,16857.0,66.8588,66.8783,66.8101,66.849,16857.0
2019-01-25 14:05:00,68.58,68.65,68.53,68.54,36404.0,66.8393,66.9075,66.7906,66.8003,36404.0
2019-01-25 14:10:00,68.55,68.55,68.36,68.37,26433.0,66.8101,66.8101,66.6249,66.6346,26433.0
2019-01-25 14:15:00,68.36,68.39,68.33,68.36,31692.0,66.6249,66.6541,66.5956,66.6249,31692.0
2019-01-25 14:20:00,68.36,68.36,68.14,68.14,32686.0,66.6249,66.6249,66.4105,66.4105,32686.0
2019-01-25 14:25:00,68.15,68.19,68.08,68.19,34026.0,66.4202,66.4592,66.352,66.4592,34026.0
2019-01-25 14:30:00,68.2,68.29,68.19,68.28,28173.0,66.4689,66.5567,66.4592,66.5469,28173.0
2019-01-25 14:35:00,68.28,68.32,68.27,68.3,42896.0,66.5469,66.5859,66.5372,66.5664,42896.0
2019-01-25 14:40:00,68.33,68.33,68.26,68.31,31485.0,66.5956,66.5956,66.5274,66.5761,31485.0
2019-01-25 14:45:00,68.31,68.33,68.27,68.28,20100.0,66.5761,66.5956,66.5372,66.5469,20100.0
2019-01-25 14:50:00,68.28,68.39,68.27,68.33,24429.0,66.5469,66.6541,66.5372,66.5956,24429.0
2019-01-25 14:55:00,68.33,68.36,68.25,68.29,38280.0,66.5956,66.6249,66.5177,66.5567,38280.0
2019-01-25 15:00:00,68.31,68.36,68.27,68.33,25560.0,66.5761,66.6249,66.5372,66.5956,25560.0
2019-01-25 15:05:00,68.33,68.35,68.28,68.3,29662.0,66.5956,66.6151,66.5469,66.5664,29662.0
2019-01-25 15:10:00,68.3,68.35,68.27,68.32,39661.0,66.5664,66.6151,66.5372,66.5859,39661.0
2019-01-25 15:15:00,68.32,68.36,68.31,68.33,21320.0,66.5859,66.6249,66.5761,66.5956,21320.0
2019-01-25 15:20:00,68.33,68.33,68.27,68.29,47129.0,66.5956,66.5956,66.5372,66.5567,47129.0
2019-01-25 15:25:00,68.29,68.29,68.22,68.25,62267.0,66.5567,66.5567,66.4884,66.5177,62267.0
2019-01-25 15:30:00,68.26,68.32,68.21,68.26,66292.0,66.5274,66.5859,66.4787,66.5274,66292.0
2019-01-25 15:35:00,68.26,68.4,68.22,68.28,106135.0,66.5274,66.6639,66.4884,66.5469,106135.0
2019-01-25 15:40:00,68.28,68.29,68.22,68.29,58381.0,66.5469,66.5567,66.4884,66.5567,58381.0
2019-01-25 15:45:00,68.29,68.32,68.25,68.3,50883.0,66.5567,66.5859,66.5177,66.5664,50883.0
2019-01-25 15:50:00,68.29,68.38,68.26,68.29,85139.0,66.5567,66.6444,66.5274,66.5567,85139.0
2019-01-25 15:55:00,68.31,68.45,68.27,68.42,261834.0,66.5761,66.7126,66.5372,66.6834,261834.0
2019-01-28 09:30:00,67.75,67.94,67.47,67.78,38259.0,66.0304,66.2155,65.7575,66.0596,38259.0
2019-01-28 09:35:00,67.87,68.04,67.81,67.99,54221.0,66.1473,66.313,66.0888,66.2643,54221.0
2019-01-28 09:40:00,68.0,68.19,67.92,68.17,32499.0,66.274,66.4592,66.196,66.4397,32499.0
2019-01-28 09:45:00,68.19,68.25,68.14,68.23,15074.0,66.4592,66.5177,66.4105,66.4982,15074.0
2019-01-28 09:50:00,68.21,68.27,68.02,68.11,36898.0,66.4787,66.5372,66.2935,66.3812,36898.0
2019-01-28 09:55:00,68.09,68.16,68.03,68.12,21986.0,66.3617,66.43,66.3033,66.391,21986.0
2019-01-28 10:00:00,68.08,68.08,67.9,67.94,72824.0,66.352,66.352,66.1766,66.2155,72824.0
2019-01-28 10:05:00,67.97,68.09,67.95,68.0,44852.0,66.2448,66.3617,66.2253,66.274,44852.0
2019-01-28 10:10:00,67.98,67.99,67.89,67.92,28815.0,66.2545,66.2643,66.1668,66.196,28815.0
2019-01-28 10:15:00,67.94,68.03,67.91,68.03,45072.0,66.2155,66.3033,66.1863,66.3033,45072.0
2019-01-28 10:20:00,68.03,68.23,68.01,68.16,51211.0,66.3033,66.4982,66.2838,66.43,51211.0
2019-01-28 10:25:00,68.16,68.37,68.15,68.35,25881.0,66.43,66.6346,66.4202,66.6151,25881.0
2019-01-28 10:30:00,68.33,68.36,68.23,68.23,30815.0,66.5956,66.6249,66.4982,66.4982,30815.0
2019-01-28 10:35:00,68.23,68.26,68.05,68.05,22353.0,66.4982,66.5274,66.3227,66.3227,22353.0
2019-01-28 10:40:00,68.05,68.14,68.0,68.03,25044.0,66.3227,66.4105,66.274,66.3033,25044.0
2019-01-28 10:45:00,68.03,68.06,67.87,67.87,21691.0,66.3033,66.3325,66.1473,66.1473,21691.0
2019-01-28 10:50:00,67.88,67.88,67.65,67.74,59671.0,66.1571,66.1571,65.9329,66.0206,59671.0
2019-01-28 10:55:00,67.74,67.82,67.66,67.68,23556.0,66.0206,66.0986,65.9426,65.9621,23556.0
2019-01-28 11:00:00,67.68,67.68,67.48,67.48,22164.0,65.9621,65.9621,65.7672,65.7672,22164.0
2019-01-28 11:05:00,67.5,67.55,67.48,67.52,38657.0,65.7867,65.8354,65.7672,65.8062,38657.0
2019-01-28 11:10:00,67.5,67.73,67.48,67.66,25681.0,65.7867,66.0109,65.7672,65.9426,25681.0
2019-01-28 11:15:00,67.66,67.71,67.6,67.66,15523.0,65.9426,65.9914,65.8842,65.9426,15523.0
2019-01-28 11:20:00,67.67,67.7,67.6,67.6,23560.0,65.9524,65.9816,65.8842,65.8842,23560.0
2019-01-28 11:25:00,67.6,67.6,67.49,67.49,15057.0,65.8842,65.8842,65.777,65.777,15057.0
2019-01-28 11:30:00,67.48,67.49,67.39,67.39,27003.0,65.7672,65.777,65.6795,65.6795,27003.0
2019-01-28 11:35:00,67.39,67.45,67.35,67.42,11923.0,65.6795,65.738,65.6405,65.7087,11923.0
2019-01-28 11:40:00,67.41,67.43,67.28,67.3,12814.0,65.699,65.7185,65.5723,65.5918,12814.0
2019-01-28 11:45:00,67.28,67.32,67.16,67.18,21287.0,65.5723,65.6113,65.4553,65.4748,21287.0
2019-01-28 11:50:00,67.17,67.24,67.14,67.17,17938.0,65.4651,65.5333,65.4358,65.4651,17938.0
2019-01-28 11:55:00,67.15,67.2,67.11,67.14,15904.0,65.4456,65.4943,65.4066,65.4358,15904.0
2019-01-28 12:00:00,67.12,67.13,67.03,67.08,12990.0,65.4163,65.4261,65.3286,65.3774,12990.0
2019-01-28 12:05:00,67.07,67.15,67.03,67.15,13482.0,65.3676,65.4456,65.3286,65.4456,13482.0
2019-01-28 12:10:00,67.14,67.14,67.07,67.07,8778.0,65.4358,65.4358,65.3676,65.3676,8778.0
2019-01-28 12:15:00,67.08,67.09,67.03,67.04,17052.0,65.3774,65.3871,65.3286,65.3384,17052.0
2019-01-28 12:20:00,67.03,67.04,66.94,66.96,17388.0,65.3286,65.3384,65.2409,65.2604,17388.0
2019-01-28 12:25:00,66.96,67.06,66.96,67.0,15925.0,65.2604,65.3579,65.2604,65.2994,15925.0
2019-01-28 12:30:00,67.0,67.1,67.0,67.1,9022.0,65.2994,65.3969,65.2994,65.3969,9022.0
2019-01-28 12:35:00,67.08,67.13,67.05,67.13,7780.0,65.3774,65.4261,65.3481,65.4261,7780.0
2019-01-28 12:40:00,67.14,67.22,67.13,67.19,11800.0,65.4358,65.5138,65.4261,65.4846,11800.0
2019-01-28 12:45:00,67.2,67.25,67.2,67.23,7396.0,65.4943,65.543,65.4943,65.5236,7396.0
2019-01-28 12:50:00,67.23,67.25,67.18,67.21,8587.0,65.5236,65.543,65.4748,65.5041,8587.0
2019-01-28 12:55:00,67.21,67.23,67.18,67.19,10972.0,65.5041,65.5236,65.4748,65.4846,10972.0
2019-01-28 13:00:00,67.18,67.2,67.14,67.18,7830.0,65.4748,65.4943,65.4358,65.4748,7830.0
2019-01-28 13:05:00,67.18,67.32,67.17,67.31,14474.0,65.4748,65.6113,65.4651,65.6015,14474.0
2019-01-28 13:10:00,67.31,67.34,67.28,67.29,11812.0,65.6015,65.6308,65.5723,65.582,11812.0
2019-01-28 13:15:00,67.28,67.3,67.21,67.23,14954.0,65.5723,65.5918,65.5041,65.5236,14954.0
2019-01-28 13:20:00,67.23,67.29,67.22,67.26,18046.0,65.5236,65.582,65.5138,65.5528,18046.0
2019-01-28 13:25:00,67.26,67.26,67.2,67.2,7905.0,65.5528,65.5528,65.4943,65.4943,7905.0
2019-01-28 13:30:00,67.19,67.24,67.18,67.23,17663.0,65.4846,65.5333,65.4748,65.5236,17663.0
2019-01-28 13:35:00,67.23,67.3,67.22,67.28,25894.0,65.5236,65.5918,65.5138,65.5723,25894.0
2019-01-28 13:40:00,67.29,67.29,67.24,67.25,11248.0,65.582,65.582,65.5333,65.543,11248.0
2019-01-28 13:45:00,67.25,67.25,67.18,67.18,13309.0,65.543,65.543,65.4748,65.4748,13309.0
2019-01-28 13:50:00,67.18,67.24,67.18,67.2,13312.0,65.4748,65.5333,65.4748,65.4943,13312.0
2019-01-28 13:55:00,67.21,67.24,67.21,67.22,11685.0,65.5041,65.5333,65.5041,65.5138,11685.0
2019-01-28 14:00:00,67.23,67.24,67.16,67.17,19426.0,65.5236,65.5333,65.4553,65.4651,19426.0
2019-01-28 14:05:00,67.16,67.18,67.16,67.17,8391.0,65.4553,65.4748,65.4553,65.4651,8391.0
2019-01-28 14:10:00,67.17,67.19,67.14,67.16,10251.0,65.4651,65.4846,65.4358,65.4553,10251.0
2019-01-28 14:15:00,67.16,67.21,67.15,67.16,14104.0,65.4553,65.5041,65.4456,65.4553,14104.0
2019-01-28 14:20:00,67.17,67.22,67.17,67.19,9344.0,65.4651,65.5138,65.4651,65.4846,9344.0
2019-01-28 14:25:00,67.19,67.22,67.19,67.22,7246.0,65.4846,65.5138,65.4846,65.5138,7246.0
2019-01-28 14:30:00,67.22,67.32,67.22,67.32,9964.0,65.5138,65.6113,65.5138,65.6113,9964.0
2019-01-28 14:35:00,67.31,67.36,67.3,67.36,14448.0,65.6015,65.6503,65.5918,65.6503,14448.0
2019-01-28 14:40:00,67.36,67.4,67.33,67.36,11256.0,65.6503,65.6892,65.621,65.6503,11256.0
2019-01-28 14:45:00,67.37,67.45,67.37,67.44,10076.0,65.66,65.738,65.66,65.7282,10076.0
2019-01-28 14:50:00,67.46,67.53,67.44,67.44,11091.0,65.7477,65.8159,65.7282,65.7282,11091.0
2019-01-28 14:55:00,67.44,67.48,67.44,67.47,12165.0,65.7282,65.7672,65.7282,65.7575,12165.0
2019-01-28 15:00:00,67.48,67.56,67.48,67.49,19263.0,65.7672,65.8452,65.7672,65.777,19263.0
2019-01-28 15:05:00,67.48,67.48,67.45,67.46,17660.0,65.7672,65.7672,65.738,65.7477,17660.0
2019-01-28 15:10:00,67.47,67.56,67.46,67.53,17941.0,65.7575,65.8452,65.7477,65.8159,17941.0
2019-01-28 15:15:00,67.53,67.54,67.44,67.46,20796.0,65.8159,65.8257,65.7282,65.7477,20796.0
2019-01-28 15:20:00,67.46,67.53,67.44,67.5,21236.0,65.7477,65.8159,65.7282,65.7867,21236.0
2019-01-28 15:25:00,67.51,67.51,67.4,67.41,28089.0,65.7965,65.7965,65.6892,65.699,28089.0
2019-01-28 15:30:00,67.41,67.49,67.4,67.48,23257.0,65.699,65.777,65.6892,65.7672,23257.0
2019-01-28 15:35:00,67.48,67.51,67.42,67.44,43736.0,65.7672,65.7965,65.7087,65.7282,43736.0
2019-01-28 15:40:00,67.45,67.5,67.4,67.49,42096.0,65.738,65.7867,65.6892,65.777,42096.0
2019-01-28 15:45:00,67.49,67.51,67.44,67.44,35251.0,65.777,65.7965,65.7282,65.7282,35251.0
2019-01-28 15:50:00,67.43,67.45,67.36,67.39,41307.0,65.7185,65.738,65.6503,65.6795,41307.0
2019-01-28 15:55:00,67.39,67.52,67.37,67.5,97466.0,65.6795,65.8062,65.66,65.7867,97466.0
2019-01-29 09:30:00,67.54,67.82,67.29,67.41,26696.0,65.8257,66.0986,65.582,65.699,26696.0
2019-01-29 09:35:00,67.43,67.43,67.19,67.23,12688.0,65.7185,65.7185,65.4846,65.5236,12688.0
2019-01-29 09:40:00,67.19,67.34,67.15,67.29,18186.0,65.4846,65.6308,65.4456,65.582,18186.0
2019-01-29 09:45:00,67.29,67.62,67.24,67.52,9551.0,65.582,65.9037,65.5333,65.8062,9551.0
2019-01-29 09:50:00,67.51,67.51,67.24,67.27,10800.0,65.7965,65.7965,65.5333,65.5625,10800.0
2019-01-29 09:55:00,67.25,67.27,67.15,67.19,5202.0,65.543,65.5625,65.4456,65.4846,5202.0
2019-01-29 10:00:00,67.19,67.3,67.16,67.26,8425.0,65.4846,65.5918,65.4553,65.5528,8425.0
2019-01-29 10:05:00,67.25,67.28,67.07,67.11,36525.0,65.543,65.5723,65.3676,65.4066,36525.0
2019-01-29 10:10:00,67.11,67.11,66.99,67.02,11572.0,65.4066,65.4066,65.2896,65.3189,11572.0
2019-01-29 10:15:00,67.0,67.05,66.9,67.02,13022.0,65.2994,65.3481,65.2019,65.3189,13022.0
2019-01-29 10:20:00,67.02,67.05,66.93,67.0,15775.0,65.3189,65.3481,65.2312,65.2994,15775.0
2019-01-29 10:25:00,67.01,67.1,66.97,67.08,30389.0,65.3091,65.3969,65.2702,65.3774,30389.0
2019-01-29 10:30:00,67.08,67.09,67.02,67.03,7374.0,65.3774,65.3871,65.3189,65.3286,7374.0
2019-01-29 10:35:00,67.03,67.03,66.9,66.91,15501.0,65.3286,65.3286,65.2019,65.2117,15501.0
2019-01-29 10:40:00,66.91,66.94,66.83,66.9,9676.0,65.2117,65.2409,65.1337,65.2019,9676.0
2019-01-29 10:45:00,66.9,66.91,66.74,66.8,10898.0,65.2019,65.2117,65.046,65.1045,10898.0
2019-01-29 10:50:00,66.8,66.8,66.64,66.68,19700.0,65.1045,65.1045,64.9485,64.9875,19700.0
2019-01-29 10:55:00,66.68,66.69,66.52,66.57,27136.0,64.9875,64.9973,64.8316,64.8803,27136.0
2019-01-29 11:00:00,66.56,66.67,66.51,66.63,33112.0,64.8706,64.9778,64.8218,64.9388,33112.0
2019-01-29 11:05:00,66.63,66.75,66.6,66.67,38339.0,64.9388,65.0557,64.9095,64.9778,38339.0
2019-01-29 11:10:00,66.68,66.85,66.67,66.81,19641.0,64.9875,65.1532,64.9778,65.1142,19641.0
2019-01-29 11:15:00,66.81,67.0,66.81,67.0,17282.0,65.1142,65.2994,65.1142,65.2994,17282.0
2019-01-29 11:20:00,67.0,67.09,66.98,67.05,13701.0,65.2994,65.3871,65.2799,65.3481,13701.0
2019-01-29 11:25:00,67.07,67.1,67.02,67.05,10571.0,65.3676,65.3969,65.3189,65.3481,10571.0
2019-01-29 11:30:00,67.08,67.21,67.08,67.19,8477.0,65.3774,65.5041,65.3774,65.4846,8477.0
2019-01-29 11:35:00,67.19,67.27,67.19,67.2,13215.0,65.4846,65.5625,65.4846,65.4943,13215.0
2019-01-29 11:40:00,67.2,67.21,67.14,67.2,19962.0,65.4943,65.5041,65.4358,65.4943,19962.0
2019-01-29 11:45:00,67.2,67.41,67.2,67.41,22704.0,65.4943,65.699,65.4943,65.699,22704.0
2019-01-29 11:50:00,67.41,67.49,67.4,67.45,24013.0,65.699,65.777,65.6892,65.738,24013.0
2019-01-29 11:55:00,67.45,67.48,67.43,67.44,18246.0,65.738,65.7672,65.7185,65.7282,18246.0
2019-01-29 12:00:00,67.44,67.46,67.4,67.44,8776.0,65.7282,65.7477,65.6892,65.7282,8776.0
2019-01-29 12:05:00,67.44,67.49,67.44,67.48,21259.0,65.7282,65.777,65.7282,65.7672,21259.0
2019-01-29 12:10:00,67.49,67.59,67.47,67.58,15169.0,65.777,65.8744,65.7575,65.8647,15169.0
2019-01-29 12:15:00,67.57,67.61,67.54,67.6,18088.0,65.8549,65.8939,65.8257,65.8842,18088.0
2019-01-29 12:20:00,67.6,67.65,67.58,67.63,15356.0,65.8842,65.9329,65.8647,65.9134,15356.0
2019-01-29 12:25:00,67.63,67.68,67.62,67.63,14542.0,65.9134,65.9621,65.9037,65.9134,14542.0
2019-01-29 12:30:00,67.63,67.63,67.49,67.52,12654.0,65.9134,65.9134,65.777,65.8062,12654.0
2019-01-29 12:35:00,67.52,67.54,67.46,67.47,11287.0,65.8062,65.8257,65.7477,65.7575,11287.0
2019-01-29 12:40:00,67.46,67.52,67.45,67.5,15726.0,65.7477,65.8062,65.738,65.7867,15726.0
2019-01-29 12:45:00,67.49,67.55,67.45,67.54,8444.0,65.777,65.8354,65.738,65.8257,8444.0
2019-01-29 12:50:00,67.55,67.57,67.51,67.57,13291.0,65.8354,65.8549,65.7965,65.8549,13291.0
2019-01-29 12:55:00,67.58,67.6,67.52,67.52,9783.0,65.8647,65.8842,65.8062,65.8062,9783.0
2019-01-29 13:00:00,67.52,67.55,67.41,67.41,34688.0,65.8062,65.8354,65.699,65.699,34688.0
2019-01-29 13:05:00,67.41,67.53,67.31,67.53,20215.0,65.699,65.8159,65.6015,65.8159,20215.0
2019-01-29 13:10:00,67.53,67.61,67.52,67.56,10921.0,65.8159,65.8939,65.8062,65.8452,10921.0
2019-01-29 13:15:00,67.55,67.66,67.55,67.66,7406.0,65.8354,65.9426,65.8354,65.9426,7406.0
2019-01-29 13:20:00,67.67,67.67,67.59,67.6,10261.0,65.9524,65.9524,65.8744,65.8842,10261.0
2019-01-29 13:25:00,67.59,67.6,67.53,67.57,8197.0,65.8744,65.8842,65.8159,65.8549,8197.0
2019-01-29 13:30:00,67.56,67.62,67.55,67.56,11614.0,65.8452,65.9037,65.8354,65.8452,11614.0
2019-01-29 13:35:00,67.55,67.65,67.51,67.64,51783.0,65.8354,65.9329,65.7965,65.9232,51783.0
2019-01-29 13:40:00,67.62,67.74,67.6,67.7,16968.0,65.9037,66.0206,65.8842,65.9816,16968.0
2019-01-29 13:45:00,67.71,67.75,67.68,67.69,12279.0,65.9914,66.0304,65.9621,65.9719,12279.0
2019-01-29 13:50:00,67.69,67.73,67.68,67.68,14780.0,65.9719,66.0109,65.9621,65.9621,14780.0
2019-01-29 13:55:00,67.7,67.76,67.68,67.76,43225.0,65.9816,66.0401,65.9621,66.0401,43225.0
2019-01-29 14:00:00,67.73,67.78,67.72,67.78,9705.0,66.0109,66.0596,66.0011,66.0596,9705.0
2019-01-29 14:05:00,67.79,67.79,67.66,67.66,7982.0,66.0693,66.0693,65.9426,65.9426,7982.0
2019-01-29 14:10:00,67.65,67.65,67.5,67.51,10939.0,65.9329,65.9329,65.7867,65.7965,10939.0
2019-01-29 14:15:00,67.51,67.54,67.46,67.46,12540.0,65.7965,65.8257,65.7477,65.7477,12540.0
2019-01-29 14:20:00,67.46,67.5,67.4,67.47,7071.0,65.7477,65.7867,65.6892,65.7575,7071.0
2019-01-29 14:25:00,67.45,67.45,67.38,67.41,8382.0,65.738,65.738,65.6698,65.699,8382.0
2019-01-29 14:30:00,67.4,67.4,67.33,67.33,13293.0,65.6892,65.6892,65.621,65.621,13293.0
2019-01-29 14:35:00,67.33,67.34,67.26,67.3,7500.0,65.621,65.6308,65.5528,65.5918,7500.0
2019-01-29 14:40:00,67.29,67.3,67.24,67.26,6911.0,65.582,65.5918,65.5333,65.5528,6911.0
2019-01-29 14:45:00,67.26,67.27,67.17,67.22,12422.0,65.5528,65.5625,65.4651,65.5138,12422.0
2019-01-29 14:50:00,67.22,67.31,67.22,67.3,10170.0,65.5138,65.6015,65.5138,65.5918,10170.0
2019-01-29 14:55:00,67.31,67.34,67.23,67.33,13183.0,65.6015,65.6308,65.5236,65.621,13183.0
2019-01-29 15:00:00,67.34,67.46,67.31,67.45,28374.0,65.6308,65.7477,65.6015,65.738,28374.0
2019-01-29 15:05:00,67.43,67.56,67.42,67.53,38144.0,65.7185,65.8452,65.7087,65.8159,38144.0
2019-01-29 15:10:00,67.52,67.57,67.52,67.53,73302.0,65.8062,65.8549,65.8062,65.8159,73302.0
2019-01-29 15:15:00,67.53,67.56,67.38,67.4,19613.0,65.8159,65.8452,65.6698,65.6892,19613.0
2019-01-29 15:20:00,67.39,67.54,67.38,67.53,17209.0,65.6795,65.8257,65.6698,65.8159,17209.0
2019-01-29 15:25:00,67.54,67.55,67.48,67.5,15634.0,65.8257,65.8354,65.7672,65.7867,15634.0
2019-01-29 15:30:00,67.5,67.6,67.49,67.59,24820.0,65.7867,65.8842,65.777,65.8744,24820.0
2019-01-29 15:35:00,67.58,67.59,67.46,67.5,25995.0,65.8647,65.8744,65.7477,65.7867,25995.0
2019-01-29 15:40:00,67.5,67.59,67.49,67.58,54845.0,65.7867,65.8744,65.777,65.8647,54845.0
2019-01-29 15:45:00,67.58,67.62,67.48,67.53,57109.0,65.8647,65.9037,65.7672,65.8159,57109.0
2019-01-29 15:50:00,67.52,67.58,67.49,67.58,65133.0,65.8062,65.8647,65.777,65.8647,65133.0
2019-01-29 15:55:00,67.58,67.7,67.57,67.66,196599.0,65.8647,65.9816,65.8549,65.9426,196599.0
2019-01-30 09:30:00,67.62,67.87,67.29,67.34,41796.0,65.9037,66.1473,65.582,65.6308,41796.0
2019-01-30 09:35:00,67.37,67.45,67.27,67.34,11847.0,65.66,65.738,65.5625,65.6308,11847.0
2019-01-30 09:40:00,67.27,67.37,66.99,67.0,19890.0,65.5625,65.66,65.2896,65.2994,19890.0
2019-01-30 09:45:00,67.02,67.06,66.97,67.04,12074.0,65.3189,65.3579,65.2702,65.3384,12074.0
2019-01-30 09:50:00,67.05,67.19,67.01,67.18,16063.0,65.3481,65.4846,65.3091,65.4748,16063.0
2019-01-30 09:55:00,67.17,67.2,67.08,67.14,15572.0,65.4651,65.4943,65.3774,65.4358,15572.0
2019-01-30 10:00:00,67.12,67.12,66.97,67.07,19139.0,65.4163,65.4163,65.2702,65.3676,19139.0
2019-01-30 10:05:00,67.07,67.34,67.05,67.32,26413.0,65.3676,65.6308,65.3481,65.6113,26413.0
2019-01-30 10:10:00,67.34,67.34,67.22,67.29,12577.0,65.6308,65.6308,65.5138,65.582,12577.0
2019-01-30 10:15:00,67.28,67.36,67.26,67.34,12238.0,65.5723,65.6503,65.5528,65.6308,12238.0
2019-01-30 10:20:00,67.34,67.35,67.28,67.29,6200.0,65.6308,65.6405,65.5723,65.582,6200.0
2019-01-30 10:25:00,67.28,67.39,67.26,67.33,13900.0,65.5723,65.6795,65.5528,65.621,13900.0
2019-01-30 10:30:00,67.35,67.48,67.35,67.43,16525.0,65.6405,65.7672,65.6405,65.7185,16525.0
2019-01-30 10:35:00,67.46,67.46,67.31,67.42,13202.0,65.7477,65.7477,65.6015,65.7087,13202.0
2019-01-30 10:40:00,67.43,67.5,67.37,67.5,10700.0,65.7185,65.7867,65.66,65.7867,10700.0
2019-01-30 10:45:00,67.51,67.52,67.41,67.51,8698.0,65.7965,65.8062,65.699,65.7965,8698.0
2019-01-30 10:50:00,67.5,67.55,67.47,67.53,10970.0,65.7867,65.8354,65.7575,65.8159,10970.0
2019-01-30 10:55:00,67.53,67.58,67.5,67.58,11395.0,65.8159,65.8647,65.7867,65.8647,11395.0
2019-01-30 11:00:00,67.58,67.7,67.58,67.69,18498.0,65.8647,65.9816,65.8647,65.9719,18498.0
2019-01-30 11:05:00,67.68,67.78,67.68,67.75,9575.0,65.9621,66.0596,65.9621,66.0304,9575.0
2019-01-30 11:10:00,67.74,67.82,67.71,67.81,13429.0,66.0206,66.0986,65.9914,66.0888,13429.0
2019-01-30 11:15:00,67.83,67.86,67.78,67.81,12781.0,66.1083,66.1376,66.0596,66.0888,12781.0
2019-01-30 11:20:00,67.79,67.81,67.79,67.81,6100.0,66.0693,66.0888,66.0693,66.0888,6100.0
2019-01-30 11:25:00,67.81,67.91,67.79,67.91,13782.0,66.0888,66.1863,66.0693,66.1863,13782.0
2019-01-30 11:30:00,67.91,67.91,67.84,67.85,9381.0,66.1863,66.1863,66.1181,66.1278,9381.0
2019-01-30 11:35:00,67.85,67.88,67.79,67.88,19283.0,66.1278,66.1571,66.0693,66.1571,19283.0
2019-01-30 11:40:00,67.87,67.91,67.82,67.88,13131.0,66.1473,66.1863,66.0986,66.1571,13131.0
2019-01-30 11:45:00,67.89,68.03,67.89,68.01,14616.0,66.1668,66.3033,66.1668,66.2838,14616.0
2019-01-30 11:50:00,67.99,68.02,67.96,68.01,14385.0,66.2643,66.2935,66.235,66.2838,14385.0
2019-01-30 11:55:00,68.02,68.03,67.94,67.95,11797.0,66.2935,66.3033,66.2155,66.2253,11797.0
2019-01-30 12:00:00,67.96,68.05,67.95,68.02,12105.0,66.235,66.3227,66.2253,66.2935,12105.0
2019-01-30 12:05:00,68.01,68.08,68.01,68.03,21348.0,66.2838,66.352,66.2838,66.3033,21348.0
2019-01-30 12:10:00,68.03,68.05,68.03,68.05,8365.0,66.3033,66.3227,66.3033,66.3227,8365.0
2019-01-30 12:15:00,68.06,68.19,68.06,68.15,28913.0,66.3325,66.4592,66.3325,66.4202,28913.0
2019-01-30 12:20:00,68.15,68.27,68.15,68.19,45945.0,66.4202,66.5372,66.4202,66.4592,45945.0
2019-01-30 12:25:00,68.2,68.29,68.2,68.25,35618.0,66.4689,66.5567,66.4689,66.5177,35618.0
2019-01-30 12:30:00,68.23,68.26,68.15,68.22,34499.0,66.4982,66.5274,66.4202,66.4884,34499.0
2019-01-30 12:35:00,68.22,68.22,68.08,68.1,26420.0,66.4884,66.4884,66.352,66.3715,26420.0
2019-01-30 12:40:00,68.1,68.12,68.03,68.08,18537.0,66.3715,66.391,66.3033,66.352,18537.0
2019-01-30 12:45:00,68.09,68.1,68.04,68.04,15790.0,66.3617,66.3715,66.313,66.313,15790.0
2019-01-30 12:50:00,68.05,68.06,68.02,68.02,11298.0,66.3227,66.3325,66.2935,66.2935,11298.0
2019-01-30 12:55:00,68.01,68.01,67.89,67.9,9100.0,66.2838,66.2838,66.1668,66.1766,9100.0
2019-01-30 13:00:00,67.9,67.96,67.87,67.96,14942.0,66.1766,66.235,66.1473,66.235,14942.0
2019-01-30 13:05:00,67.96,67.97,67.93,67.94,11522.0,66.235,66.2448,66.2058,66.2155,11522.0
2019-01-30 13:10:00,67.93,67.94,67.85,67.88,16490.0,66.2058,66.2155,66.1278,66.1571,16490.0
2019-01-30 13:15:00,67.88,67.91,67.86,67.86,5400.0,66.1571,66.1863,66.1376,66.1376,5400.0
2019-01-30 13:20:00,67.85,67.88,67.81,67.88,10060.0,66.1278,66.1571,66.0888,66.1571,10060.0
2019-01-30 13:25:00,67.88,67.9,67.86,67.88,8918.0,66.1571,66.1766,66.1376,66.1571,8918.0
2019-01-30 13:30:00,67.89,67.91,67.83,67.91,15023.0,66.1668,66.1863,66.1083,66.1863,15023.0
2019-01-30 13:35:00,67.91,67.92,67.86,67.87,8938.0,66.1863,66.196,66.1376,66.1473,8938.0
2019-01-30 13:40:00,67.87,67.87,67.8,67.82,11515.0,66.1473,66.1473,66.0791,66.0986,11515.0
2019-01-30 13:45:00,67.82,67.86,67.82,67.85,11595.0,66.0986,66.1376,66.0986,66.1278,11595.0
2019-01-30 13:50:00,67.85,67.87,67.8,67.87,18528.0,66.1278,66.1473,66.0791,66.1473,18528.0
2019-01-30 13:55:00,67.86,67.86,67.79,67.79,20861.0,66.1376,66.1376,66.0693,66.0693,20861.0
2019-01-30 14:00:00,67.8,68.16,67.79,68.16,63794.0,66.0791,66.43,66.0693,66.43,63794.0
2019-01-30 14:05:00,68.17,68.28,68.16,68.17,28644.0,66.4397,66.5469,66.43,66.4397,28644.0
2019-01-30 14:10:00,68.18,68.39,68.17,68.39,53980.0,66.4494,66.6541,66.4397,66.6541,53980.0
2019-01-30 14:15:00,68.4,68.45,68.31,68.35,41282.0,66.6639,66.7126,66.5761,66.6151,41282.0
2019-01-30 14:20:00,68.35,68.43,68.3,68.37,33052.0,66.6151,66.6931,66.5664,66.6346,33052.0
2019-01-30 14:25:00,68.38,68.44,68.21,68.25,26696.0,66.6444,66.7028,66.4787,66.5177,26696.0
2019-01-30 14:30:00,68.25,68.37,68.19,68.37,26291.0,66.5177,66.6346,66.4592,66.6346,26291.0
2019-01-30 14:35:00,68.36,68.45,68.29,68.36,24677.0,66.6249,66.7126,66.5567,66.6249,24677.0
2019-01-30 14:40:00,68.36,68.39,68.28,68.36,13189.0,66.6249,66.6541,66.5469,66.6249,13189.0
2019-01-30 14:45:00,68.36,68.46,68.34,68.44,16276.0,66.6249,66.7223,66.6054,66.7028,16276.0
2019-01-30 14:50:00,68.44,68.57,68.37,68.56,24528.0,66.7028,66.8295,66.6346,66.8198,24528.0
2019-01-30 14:55:00,68.57,68.57,68.47,68.55,19521.0,66.8295,66.8295,66.7321,66.8101,19521.0
2019-01-30 15:00:00,68.54,68.55,68.36,68.37,42043.0,66.8003,66.8101,66.6249,66.6346,42043.0
2019-01-30 15:05:00,68.37,68.38,68.29,68.32,16520.0,66.6346,66.6444,66.5567,66.5859,16520.0
2019-01-30 15:10:00,68.3,68.37,68.26,68.35,17146.0,66.5664,66.6346,66.5274,66.6151,17146.0
2019-01-30 15:15:00,68.36,68.38,68.31,68.36,21058.0,66.6249,66.6444,66.5761,66.6249,21058.0
2019-01-30 15:20:00,68.36,68.41,68.24,68.26,22961.0,66.6249,66.6736,66.5079,66.5274,22961.0
2019-01-30 15:25:00,68.27,68.32,68.25,68.26,25822.0,66.5372,66.5859,66.5177,66.5274,25822.0
2019-01-30 15:30:00,68.25,68.3,68.2,68.21,26852.0,66.5177,66.5664,66.4689,66.4787,26852.0
2019-01-30 15:35:00,68.21,68.24,68.18,68.22,27594.0,66.4787,66.5079,66.4494,66.4884,27594.0
2019-01-30 15:40:00,68.21,68.21,68.11,68.11,39307.0,66.4787,66.4787,66.3812,66.3812,39307.0
2019-01-30 15:45:00,68.11,68.29,68.11,68.22,40993.0,66.3812,66.5567,66.3812,66.4884,40993.0
2019-01-30 15:50:00,68.22,68.22,68.07,68.07,119379.0,66.4884,66.4884,66.3422,66.3422,119379.0
2019-01-30 15:55:00,68.08,68.21,68.08,68.2,129328.0,66.352,66.4787,66.352,66.4689,129328.0
2019-01-31 09:30:00,68.29,68.37,67.91,68.0,34468.0,66.5567,66.6346,66.1863,66.274,34468.0
2019-01-31 09:35:00,67.99,68.25,67.98,68.19,16239.0,66.2643,66.5177,66.2545,66.4592,16239.0
2019-01-31 09:40:00,68.23,68.31,68.13,68.25,13808.0,66.4982,66.5761,66.4007,66.5177,13808.0
2019-01-31 09:45:00,68.23,68.41,68.22,68.29,16937.0,66.4982,66.6736,66.4884,66.5567,16937.0
2019-01-31 09:50:00,68.31,68.55,68.27,68.51,16335.0,66.5761,66.8101,66.5372,66.7711,16335.0
2019-01-31 09:55:00,68.52,68.55,68.46,68.51,11834.0,66.7808,66.8101,66.7223,66.7711,11834.0
2019-01-31 10:00:00,68.46,68.56,68.41,68.52,14878.0,66.7223,66.8198,66.6736,66.7808,14878.0
2019-01-31 10:05:00,68.51,68.62,68.49,68.61,24217.0,66.7711,66.8783,66.7516,66.8685,24217.0
2019-01-31 10:10:00,68.62,68.65,68.55,68.63,51245.0,66.8783,66.9075,66.8101,66.888,51245.0
2019-01-31 10:15:00,68.62,68.66,68.47,68.54,23426.0,66.8783,66.9173,66.7321,66.8003,23426.0
2019-01-31 10:20:00,68.52,68.55,68.44,68.44,19616.0,66.7808,66.8101,66.7028,66.7028,19616.0
2019-01-31 10:25:00,68.45,68.59,68.43,68.58,23724.0,66.7126,66.849,66.6931,66.8393,23724.0
2019-01-31 10:30:00,68.6,68.77,68.53,68.72,25406.0,66.8588,67.0245,66.7906,66.9757,25406.0
2019-01-31 10:35:00,68.72,68.77,68.66,68.71,61100.0,66.9757,67.0245,66.9173,66.966,61100.0
2019-01-31 10:40:00,68.71,68.94,68.7,68.93,32048.0,66.966,67.1902,66.9562,67.1804,32048.0
2019-01-31 10:45:00,68.93,68.95,68.84,68.89,21251.0,67.1804,67.1999,67.0927,67.1414,21251.0
2019-01-31 10:50:00,68.89,68.9,68.8,68.88,24126.0,67.1414,67.1512,67.0537,67.1317,24126.0
2019-01-31 10:55:00,68.88,68.97,68.84,68.97,48603.0,67.1317,67.2194,67.0927,67.2194,48603.0
2019-01-31 11:00:00,68.98,69.24,68.98,69.23,21263.0,67.2291,67.4825,67.2291,67.4728,21263.0
2019-01-31 11:05:00,69.23,69.31,69.14,69.27,21335.0,67.4728,67.5508,67.3851,67.5118,21335.0
2019-01-31 11:10:00,69.26,69.3,69.21,69.25,20844.0,67.502,67.541,67.4533,67.4923,20844.0
2019-01-31 11:15:00,69.25,69.41,69.25,69.39,187514.0,67.4923,67.6482,67.4923,67.6287,187514.0
2019-01-31 11:20:00,69.39,69.47,69.38,69.43,26492.0,67.6287,67.7067,67.619,67.6677,26492.0
2019-01-31 11:25:00,69.44,69.46,69.29,69.35,20289.0,67.6775,67.697,67.5313,67.5897,20289.0
2019-01-31 11:30:00,69.34,69.5,69.34,69.47,43174.0,67.58,67.7359,67.58,67.7067,43174.0
2019-01-31 11:35:00,69.47,69.59,69.44,69.5,25354.0,67.7067,67.8237,67.6775,67.7359,25354.0
2019-01-31 11:40:00,69.5,69.54,69.47,69.48,20711.0,67.7359,67.7749,67.7067,67.7164,20711.0
2019-01-31 11:45:00,69.48,69.51,69.47,69.48,13138.0,67.7164,67.7457,67.7067,67.7164,13138.0
2019-01-31 11:50:00,69.49,69.5,69.36,69.46,21282.0,67.7262,67.7359,67.5995,67.697,21282.0
2019-01-31 11:55:00,69.46,69.48,69.44,69.47,30747.0,67.697,67.7164,67.6775,67.7067,30747.0
2019-01-31 12:00:00,69.47,69.71,69.46,69.51,983479.0,67.7067,67.9406,67.697,67.7457,983479.0
2019-01-31 12:05:00,69.48,69.48,69.32,69.33,35730.0,67.7164,67.7164,67.5605,67.5703,35730.0
2019-01-31 12:10:00,69.32,69.32,69.18,69.31,29216.0,67.5605,67.5605,67.4241,67.5508,29216.0
2019-01-31 12:15:00,69.31,69.32,69.21,69.27,29753.0,67.5508,67.5605,67.4533,67.5118,29753.0
2019-01-31 12:20:00,69.27,69.31,69.25,69.26,15993.0,67.5118,67.5508,67.4923,67.502,15993.0
2019-01-31 12:25:00,69.26,69.26,69.18,69.22,16864.0,67.502,67.502,67.4241,67.463,16864.0
2019-01-31 12:30:00,69.22,69.29,69.21,69.24,41869.0,67.463,67.5313,67.4533,67.4825,41869.0
2019-01-31 12:35:00,69.25,69.3,69.21,69.22,66929.0,67.4923,67.541,67.4533,67.463,66929.0
2019-01-31 12:40:00,69.2,69.26,69.12,69.14,76028.0,67.4436,67.502,67.3656,67.3851,76028.0
2019-01-31 12:45:00,69.13,69.29,69.12,69.29,16903.0,67.3753,67.5313,67.3656,67.5313,16903.0
2019-01-31 12:50:00,69.29,69.45,69.29,69.43,12278.0,67.5313,67.6872,67.5313,67.6677,12278.0
2019-01-31 12:55:00,69.43,69.47,69.36,69.36,17200.0,67.6677,67.7067,67.5995,67.5995,17200.0
2019-01-31 13:00:00,69.36,69.38,69.33,69.36,29392.0,67.5995,67.619,67.5703,67.5995,29392.0
2019-01-31 13:05:00,69.36,69.43,69.33,69.42,47363.0,67.5995,67.6677,67.5703,67.658,47363.0
2019-01-31 13:10:00,69.42,69.56,69.42,69.49,21519.0,67.658,67.7944,67.658,67.7262,21519.0
2019-01-31 13:15:00,69.49,69.64,69.44,69.61,51237.0,67.7262,67.8724,67.6775,67.8431,51237.0
2019-01-31 13:20:00,69.6,69.67,69.57,69.6,26953.0,67.8334,67.9016,67.8042,67.8334,26953.0
2019-01-31 13:25:00,69.62,69.69,69.55,69.6,22439.0,67.8529,67.9211,67.7847,67.8334,22439.0
2019-01-31 13:30:00,69.6,69.6,69.39,69.43,24394.0,67.8334,67.8334,67.6287,67.6677,24394.0
2019-01-31 13:35:00,69.44,69.49,69.37,69.42,15084.0,67.6775,67.7262,67.6092,67.658,15084.0
2019-01-31 13:40:00,69.42,69.49,69.4,69.41,24492.0,67.658,67.7262,67.6385,67.6482,24492.0
2019-01-31 13:45:00,69.41,69.73,69.35,69.69,72974.0,67.6482,67.9601,67.5897,67.9211,72974.0
2019-01-31 13:50:00,69.7,69.75,69.65,69.67,80676.0,67.9309,67.9796,67.8821,67.9016,80676.0
2019-01-31 13:55:00,69.67,69.74,69.6,69.68,19842.0,67.9016,67.9698,67.8334,67.9114,19842.0
2019-01-31 14:00:00,69.71,69.73,69.65,69.66,38951.0,67.9406,67.9601,67.8821,67.8919,38951.0
2019-01-31 14:05:00,69.66,69.81,69.66,69.8,51907.0,67.8919,68.0381,67.8919,68.0283,51907.0
2019-01-31 14:10:00,69.81,69.81,69.73,69.74,13815.0,68.0381,68.0381,67.9601,67.9698,13815.0
2019-01-31 14:15:00,69.75,69.75,69.6,69.64,16514.0,67.9796,67.9796,67.8334,67.8724,16514.0
2019-01-31 14:20:00,69.63,69.71,69.61,69.7,15978.0,67.8626,67.9406,67.8431,67.9309,15978.0
2019-01-31 14:25:00,69.69,69.7,69.67,69.7,10379.0,67.9211,67.9309,67.9016,67.9309,10379.0
2019-01-31 14:30:00,69.7,69.72,69.59,69.59,24754.0,67.9309,67.9504,67.8237,67.8237,24754.0
2019-01-31 14:35:00,69.59,69.7,69.58,69.69,57291.0,67.8237,67.9309,67.8139,67.9211,57291.0
2019-01-31 14:40:00,69.69,69.8,69.69,69.79,13466.0,67.9211,68.0283,67.9211,68.0186,13466.0
2019-01-31 14:45:00,69.8,69.82,69.76,69.81,27102.0,68.0283,68.0478,67.9893,68.0381,27102.0
2019-01-31 14:50:00,69.81,69.99,69.81,69.99,75638.0,68.0381,68.2135,68.0381,68.2135,75638.0
2019-01-31 14:55:00,69.98,69.99,69.85,69.85,49970.0,68.2038,68.2135,68.0771,68.0771,49970.0
2019-01-31 15:00:00,69.85,69.89,69.81,69.81,31907.0,68.0771,68.116,68.0381,68.0381,31907.0
2019-01-31 15:05:00,69.82,69.82,69.69,69.7,28988.0,68.0478,68.0478,67.9211,67.9309,28988.0
2019-01-31 15:10:00,69.7,69.71,69.53,69.53,45140.0,67.9309,67.9406,67.7652,67.7652,45140.0
2019-01-31 15:15:00,69.54,69.61,69.49,69.59,47424.0,67.7749,67.8431,67.7262,67.8237,47424.0
2019-01-31 15:20:00,69.59,69.62,69.59,69.62,23456.0,67.8237,67.8529,67.8237,67.8529,23456.0
2019-01-31 15:25:00,69.62,69.67,69.51,69.51,49365.0,67.8529,67.9016,67.7457,67.7457,49365.0
2019-01-31 15:30:00,69.52,69.62,69.51,69.61,51099.0,67.7554,67.8529,67.7457,67.8431,51099.0
2019-01-31 15:35:00,69.62,69.65,69.58,69.6,87335.0,67.8529,67.8821,67.8139,67.8334,87335.0
2019-01-31 15:40:00,69.6,69.64,69.55,69.6,54865.0,67.8334,67.8724,67.7847,67.8334,54865.0
2019-01-31 15:45:00,69.6,69.67,69.59,69.62,112328.0,67.8334,67.9016,67.8237,67.8529,112328.0
2019-01-31 15:50:00,69.61,69.68,69.6,69.63,105101.0,67.8431,67.9114,67.8334,67.8626,105101.0
2019-01-31 15:55:00,69.64,69.64,69.42,69.48,546722.0,67.8724,67.8724,67.658,67.7164,546722.0
2019-02-01 09:30:00,69.33,69.58,69.05,69.33,64807.0,67.5703,67.8139,67.2974,67.5703,64807.0
2019-02-01 09:35:00,69.37,69.65,69.3,69.47,70614.0,67.6092,67.8821,67.541,67.7067,70614.0
2019-02-01 09:40:00,69.45,69.48,69.32,69.39,45377.0,67.6872,67.7164,67.5605,67.6287,45377.0
2019-02-01 09:45:00,69.4,69.48,69.17,69.21,35691.0,67.6385,67.7164,67.4143,67.4533,35691.0
2019-02-01 09:50:00,69.19,69.38,69.17,69.29,30895.0,67.4338,67.619,67.4143,67.5313,30895.0
2019-02-01 09:55:00,69.29,69.31,69.21,69.27,23944.0,67.5313,67.5508,67.4533,67.5118,23944.0
2019-02-01 10:00:00,69.29,69.58,69.21,69.56,43366.0,67.5313,67.8139,67.4533,67.7944,43366.0
2019-02-01 10:05:00,69.55,69.65,69.49,69.53,26465.0,67.7847,67.8821,67.7262,67.7652,26465.0
2019-02-01 10:10:00,69.53,69.58,69.38,69.38,23198.0,67.7652,67.8139,67.619,67.619,23198.0
2019-02-01 10:15:00,69.39,69.48,69.34,69.39,27572.0,67.6287,67.7164,67.58,67.6287,27572.0
2019-02-01 10:20:00,69.37,69.54,69.37,69.51,17518.0,67.6092,67.7749,67.6092,67.7457,17518.0
2019-02-01 10:25:00,69.52,69.53,69.45,69.49,23381.0,67.7554,67.7652,67.6872,67.7262,23381.0
2019-02-01 10:30:00,69.48,69.5,69.34,69.38,23356.0,67.7164,67.7359,67.58,67.619,23356.0
2019-02-01 10:35:00,69.37,69.44,69.34,69.41,11098.0,67.6092,67.6775,67.58,67.6482,11098.0
2019-02-01 10:40:00,69.37,69.4,69.31,69.31,12223.0,67.6092,67.6385,67.5508,67.5508,12223.0
2019-02-01 10:45:00,69.32,69.36,69.3,69.32,12833.0,67.5605,67.5995,67.541,67.5605,12833.0
2019-02-01 10:50:00,69.32,69.32,69.23,69.23,11643.0,67.5605,67.5605,67.4728,67.4728,11643.0
2019-02-01 10:55:00,69.26,69.3,69.21,69.21,12907.0,67.502,67.541,67.4533,67.4533,12907.0
2019-02-01 11:00:00,69.22,69.3,69.17,69.27,13374.0,67.463,67.541,67.4143,67.5118,13374.0
2019-02-01 11:05:00,69.28,69.32,69.28,69.32,9707.0,67.5215,67.5605,67.5215,67.5605,9707.0
2019-02-01 11:10:00,69.31,69.32,69.29,69.32,13871.0,67.5508,67.5605,67.5313,67.5605,13871.0
2019-02-01 11:15:00,69.32,69.32,69.25,69.29,19522.0,67.5605,67.5605,67.4923,67.5313,19522.0
2019-02-01 11:20:00,69.28,69.35,69.27,69.32,101502.0,67.5215,67.5897,67.5118,67.5605,101502.0
2019-02-01 11:25:00,69.32,69.37,69.29,69.3,31506.0,67.5605,67.6092,67.5313,67.541,31506.0
2019-02-01 11:30:00,69.31,69.34,69.28,69.32,43846.0,67.5508,67.58,67.5215,67.5605,43846.0
2019-02-01 11:35:00,69.33,69.35,69.31,69.32,27191.0,67.5703,67.5897,67.5508,67.5605,27191.0
2019-02-01 11:40:00,69.32,69.35,69.31,69.31,41243.0,67.5605,67.5897,67.5508,67.5508,41243.0
2019-02-01 11:45:00,69.32,69.32,69.25,69.3,81965.0,67.5605,67.5605,67.4923,67.541,81965.0
2019-02-01 11:50:00,69.3,69.32,69.22,69.23,7801.0,67.541,67.5605,67.463,67.4728,7801.0
2019-02-01 11:55:00,69.24,69.36,69.23,69.3,15111.0,67.4825,67.5995,67.4728,67.541,15111.0
2019-02-01 12:00:00,69.3,69.32,69.2,69.21,13227.0,67.541,67.5605,67.4436,67.4533,13227.0
2019-02-01 12:05:00,69.21,69.24,69.19,69.21,26074.0,67.4533,67.4825,67.4338,67.4533,26074.0
2019-02-01 12:10:00,69.21,69.27,69.17,69.19,16993.0,67.4533,67.5118,67.4143,67.4338,16993.0
2019-02-01 12:15:00,69.19,69.24,69.18,69.22,28972.0,67.4338,67.4825,67.4241,67.463,28972.0
2019-02-01 12:20:00,69.23,69.26,69.17,69.21,44445.0,67.4728,67.502,67.4143,67.4533,44445.0
2019-02-01 12:25:00,69.21,69.23,69.18,69.22,20193.0,67.4533,67.4728,67.4241,67.463,20193.0
2019-02-01 12:30:00,69.22,69.22,69.17,69.19,20115.0,67.463,67.463,67.4143,67.4338,20115.0
2019-02-01 12:35:00,69.19,69.21,69.11,69.11,20647.0,67.4338,67.4533,67.3558,67.3558,20647.0
2019-02-01 12:40:00,69.12,69.21,69.1,69.18,64967.0,67.3656,67.4533,67.3461,67.4241,64967.0
2019-02-01 12:45:00,69.18,69.18,69.05,69.08,37237.0,67.4241,67.4241,67.2974,67.3266,37237.0
2019-02-01 12:50:00,69.08,69.1,69.01,69.02,20781.0,67.3266,67.3461,67.2584,67.2681,20781.0
2019-02-01 12:55:00,69.02,69.1,68.96,69.09,36165.0,67.2681,67.3461,67.2096,67.3363,36165.0
2019-02-01 13:00:00,69.08,69.15,69.08,69.13,17576.0,67.3266,67.3948,67.3266,67.3753,17576.0
2019-02-01 13:05:00,69.13,69.17,69.11,69.16,22194.0,67.3753,67.4143,67.3558,67.4046,22194.0
2019-02-01 13:10:00,69.16,69.16,69.1,69.12,14104.0,67.4046,67.4046,67.3461,67.3656,14104.0
2019-02-01 13:15:00,69.12,69.16,69.08,69.14,29124.0,67.3656,67.4046,67.3266,67.3851,29124.0
2019-02-01 13:20:00,69.14,69.15,69.02,69.02,16703.0,67.3851,67.3948,67.2681,67.2681,16703.0
2019-02-01 13:25:00,69.04,69.14,69.03,69.13,25891.0,67.2876,67.3851,67.2779,67.3753,25891.0
2019-02-01 13:30:00,69.13,69.19,69.11,69.18,18487.0,67.3753,67.4338,67.3558,67.4241,18487.0
2019-02-01 13:35:00,69.19,69.26,69.18,69.23,25699.0,67.4338,67.502,67.4241,67.4728,25699.0
2019-02-01 13:40:00,69.23,69.23,69.12,69.12,27964.0,67.4728,67.4728,67.3656,67.3656,27964.0
2019-02-01 13:45:00,69.13,69.14,69.05,69.11,27000.0,67.3753,67.3851,67.2974,67.3558,27000.0
2019-02-01 13:50:00,69.12,69.21,69.11,69.18,20952.0,67.3656,67.4533,67.3558,67.4241,20952.0
2019-02-01 13:55:00,69.18,69.3,69.15,69.3,28391.0,67.4241,67.541,67.3948,67.541,28391.0
2019-02-01 14:00:00,69.31,69.32,69.24,69.27,35554.0,67.5508,67.5605,67.4825,67.5118,35554.0
2019-02-01 14:05:00,69.27,69.27,69.12,69.13,34416.0,67.5118,67.5118,67.3656,67.3753,34416.0
2019-02-01 14:10:00,69.13,69.22,69.09,69.21,45735.0,67.3753,67.463,67.3363,67.4533,45735.0
2019-02-01 14:15:00,69.21,69.25,69.17,69.19,19667.0,67.4533,67.4923,67.4143,67.4338,19667.0
2019-02-01 14:20:00,69.19,69.29,69.18,69.26,18254.0,67.4338,67.5313,67.4241,67.502,18254.0
2019-02-01 14:25:00,69.26,69.32,69.25,69.32,12822.0,67.502,67.5605,67.4923,67.5605,12822.0
2019-02-01 14:30:00,69.32,69.52,69.32,69.52,68735.0,67.5605,67.7554,67.5605,67.7554,68735.0
2019-02-01 14:35:00,69.51,69.51,69.42,69.48,19971.0,67.7457,67.7457,67.658,67.7164,19971.0
2019-02-01 14:40:00,69.47,69.49,69.42,69.43,19187.0,67.7067,67.7262,67.658,67.6677,19187.0
2019-02-01 14:45:00,69.43,69.44,69.31,69.31,19044.0,67.6677,67.6775,67.5508,67.5508,19044.0
2019-02-01 14:50:00,69.31,69.32,69.22,69.26,24229.0,67.5508,67.5605,67.463,67.502,24229.0
2019-02-01 14:55:00,69.26,69.3,69.25,69.3,23366.0,67.502,67.541,67.4923,67.541,23366.0
2019-02-01 15:00:00,69.29,69.34,69.23,69.34,21539.0,67.5313,67.58,67.4728,67.58,21539.0
2019-02-01 15:05:00,69.34,69.39,69.31,69.32,23176.0,67.58,67.6287,67.5508,67.5605,23176.0
2019-02-01 15:10:00,69.32,69.39,69.32,69.37,17199.0,67.5605,67.6287,67.5605,67.6092,17199.0
2019-02-01 15:15:00,69.37,69.45,69.37,69.41,23475.0,67.6092,67.6872,67.6092,67.6482,23475.0
2019-02-01 15:20:00,69.42,69.44,69.4,69.42,17839.0,67.658,67.6775,67.6385,67.658,17839.0
2019-02-01 15:25:00,69.42,69.44,69.37,69.43,31873.0,67.658,67.6775,67.6092,67.6677,31873.0
2019-02-01 15:30:00,69.43,69.5,69.4,69.46,34743.0,67.6677,67.7359,67.6385,67.697,34743.0
2019-02-01 15:35:00,69.47,69.5,69.43,69.47,41376.0,67.7067,67.7359,67.6677,67.7067,41376.0
2019-02-01 15:40:00,69.47,69.55,69.45,69.54,34304.0,67.7067,67.7847,67.6872,67.7749,34304.0
2019-02-01 15:45:00,69.54,69.56,69.53,69.54,50989.0,67.7749,67.7944,67.7652,67.7749,50989.0
2019-02-01 15:50:00,69.54,69.57,69.5,69.51,84476.0,67.7749,67.8042,67.7359,67.7457,84476.0
2019-02-01 15:55:00,69.5,69.55,69.45,69.5,186765.0,67.7359,67.7847,67.6872,67.7359,186765.0
2019-02-04 09:30:00,69.29,69.5,69.02,69.33,34488.0,67.5313,67.7359,67.2681,67.5703,34488.0
2019-02-04 09:35:00,69.32,69.46,69.02,69.03,13150.0,67.5605,67.697,67.2681,67.2779,13150.0
2019-02-04 09:40:00,69.03,69.16,68.98,69.0,64928.0,67.2779,67.4046,67.2291,67.2486,64928.0
2019-02-04 09:45:00,69.05,69.19,68.98,69.14,15898.0,67.2974,67.4338,67.2291,67.3851,15898.0
2019-02-04 09:50:00,69.14,69.15,68.98,69.0,17580.0,67.3851,67.3948,67.2291,67.2486,17580.0
2019-02-04 09:55:00,69.06,69.06,68.79,68.83,15189.0,67.3071,67.3071,67.044,67.0829,15189.0
2019-02-04 10:00:00,68.79,68.84,68.76,68.82,11769.0,67.044,67.0927,67.0147,67.0732,11769.0
2019-02-04 10:05:00,68.79,68.91,68.79,68.85,14757.0,67.044,67.1609,67.044,67.1024,14757.0
2019-02-04 10:10:00,68.86,68.87,68.78,68.87,15989.0,67.1122,67.1219,67.0342,67.1219,15989.0
2019-02-04 10:15:00,68.87,68.94,68.82,68.85,11855.0,67.1219,67.1902,67.0732,67.1024,11855.0
2019-02-04 10:20:00,68.86,68.91,68.81,68.87,14481.0,67.1122,67.1609,67.0635,67.1219,14481.0
2019-02-04 10:25:00,68.84,68.86,68.76,68.82,12296.0,67.0927,67.1122,67.0147,67.0732,12296.0
2019-02-04 10:30:00,68.81,69.02,68.81,69.02,30345.0,67.0635,67.2681,67.0635,67.2681,30345.0
2019-02-04 10:35:00,69.03,69.03,68.92,68.94,7181.0,67.2779,67.2779,67.1707,67.1902,7181.0
2019-02-04 10:40:00,68.94,69.06,68.94,69.05,7729.0,67.1902,67.3071,67.1902,67.2974,7729.0
2019-02-04 10:45:00,69.07,69.09,69.02,69.05,5393.0,67.3169,67.3363,67.2681,67.2974,5393.0
2019-02-04 10:50:00,69.06,69.09,69.02,69.05,7728.0,67.3071,67.3363,67.2681,67.2974,7728.0
2019-02-04 10:55:00,69.06,69.09,69.03,69.07,68781.0,67.3071,67.3363,67.2779,67.3169,68781.0
2019-02-04 11:00:00,69.05,69.09,69.04,69.04,8800.0,67.2974,67.3363,67.2876,67.2876,8800.0
2019-02-04 11:05:00,69.03,69.03,68.93,68.95,25983.0,67.2779,67.2779,67.1804,67.1999,25983.0
2019-02-04 11:10:00,68.97,68.97,68.9,68.9,4039.0,67.2194,67.2194,67.1512,67.1512,4039.0
2019-02-04 11:15:00,68.89,68.94,68.87,68.89,13678.0,67.1414,67.1902,67.1219,67.1414,13678.0
2019-02-04 11:20:00,68.89,68.96,68.85,68.94,7848.0,67.1414,67.2096,67.1024,67.1902,7848.0
2019-02-04 11:25:00,68.93,68.99,68.91,68.96,5373.0,67.1804,67.2389,67.1609,67.2096,5373.0
2019-02-04 11:30:00,68.96,68.99,68.94,68.97,2800.0,67.2096,67.2389,67.1902,67.2194,2800.0
2019-02-04 11:35:00,68.97,68.99,68.89,68.99,8997.0,67.2194,67.2389,67.1414,67.2389,8997.0
2019-02-04 11:40:00,68.99,69.0,68.94,68.99,10291.0,67.2389,67.2486,67.1902,67.2389,10291.0
2019-02-04 11:45:00,69.0,69.13,68.99,69.09,11715.0,67.2486,67.3753,67.2389,67.3363,11715.0
2019-02-04 11:50:00,69.13,69.2,69.08,69.2,12998.0,67.3753,67.4436,67.3266,67.4436,12998.0
2019-02-04 11:55:00,69.2,69.2,69.09,69.11,9469.0,67.4436,67.4436,67.3363,67.3558,9469.0
2019-02-04 12:00:00,69.12,69.13,69.06,69.08,57438.0,67.3656,67.3753,67.3071,67.3266,57438.0
2019-02-04 12:05:00,69.08,69.08,69.02,69.04,7700.0,67.3266,67.3266,67.2681,67.2876,7700.0
2019-02-04 12:10:00,69.04,69.05,69.02,69.03,5700.0,67.2876,67.2974,67.2681,67.2779,5700.0
2019-02-04 12:15:00,69.03,69.11,69.02,69.08,12363.0,67.2779,67.3558,67.2681,67.3266,12363.0
2019-02-04 12:20:00,69.08,69.08,68.99,69.01,6450.0,67.3266,67.3266,67.2389,67.2584,6450.0
2019-02-04 12:25:00,69.02,69.04,68.93,68.94,7923.0,67.2681,67.2876,67.1804,67.1902,7923.0
2019-02-04 12:30:00,68.93,68.97,68.92,68.93,3683.0,67.1804,67.2194,67.1707,67.1804,3683.0
2019-02-04 12:35:00,68.94,68.98,68.91,68.94,5384.0,67.1902,67.2291,67.1609,67.1902,5384.0
2019-02-04 12:40:00,68.94,68.97,68.93,68.96,7920.0,67.1902,67.2194,67.1804,67.2096,7920.0
2019-02-04 12:45:00,68.97,69.03,68.92,68.93,14365.0,67.2194,67.2779,67.1707,67.1804,14365.0
2019-02-04 12:50:00,68.95,68.95,68.92,68.93,3490.0,67.1999,67.1999,67.1707,67.1804,3490.0
2019-02-04 12:55:00,68.93,68.94,68.89,68.9,5315.0,67.1804,67.1902,67.1414,67.1512,5315.0
2019-02-04 13:00:00,68.91,68.93,68.91,68.92,7035.0,67.1609,67.1804,67.1609,67.1707,7035.0
2019-02-04 13:05:00,68.93,68.98,68.92,68.98,6126.0,67.1804,67.2291,67.1707,67.2291,6126.0
2019-02-04 13:10:00,68.98,69.0,68.97,68.97,4743.0,67.2291,67.2486,67.2194,67.2194,4743.0
2019-02-04 13:15:00,68.95,68.98,68.94,68.96,5065.0,67.1999,67.2291,67.1902,67.2096,5065.0
2019-02-04 13:20:00,68.96,68.98,68.93,68.94,7134.0,67.2096,67.2291,67.1804,67.1902,7134.0
2019-02-04 13:25:00,68.92,68.93,68.89,68.91,4986.0,67.1707,67.1804,67.1414,67.1609,4986.0
2019-02-04 13:30:00,68.9,68.95,68.9,68.94,6831.0,67.1512,67.1999,67.1512,67.1902,6831.0
2019-02-04 13:35:00,68.93,68.94,68.9,68.94,5006.0,67.1804,67.1902,67.1512,67.1902,5006.0
2019-02-04 13:40:00,68.95,69.04,68.94,69.02,7166.0,67.1999,67.2876,67.1902,67.2681,7166.0
2019-02-04 13:45:00,69.02,69.08,69.02,69.03,6443.0,67.2681,67.3266,67.2681,67.2779,6443.0
2019-02-04 13:50:00,69.02,69.06,69.01,69.02,5649.0,67.2681,67.3071,67.2584,67.2681,5649.0
2019-02-04 13:55:00,69.01,69.04,69.01,69.04,6196.0,67.2584,67.2876,67.2584,67.2876,6196.0
2019-02-04 14:00:00,69.04,69.09,69.01,69.07,11473.0,67.2876,67.3363,67.2584,67.3169,11473.0
2019-02-04 14:05:00,69.07,69.08,69.05,69.06,9362.0,67.3169,67.3266,67.2974,67.3071,9362.0
2019-02-04 14:10:00,69.08,69.09,69.04,69.06,26380.0,67.3266,67.3363,67.2876,67.3071,26380.0
2019-02-04 14:15:00,69.05,69.17,69.05,69.12,13432.0,67.2974,67.4143,67.2974,67.3656,13432.0
2019-02-04 14:20:00,69.13,69.15,69.12,69.14,5065.0,67.3753,67.3948,67.3656,67.3851,5065.0
2019-02-04 14:25:00,69.14,69.17,69.12,69.15,9517.0,67.3851,67.4143,67.3656,67.3948,9517.0
2019-02-04 14:30:00,69.14,69.15,69.06,69.07,10538.0,67.3851,67.3948,67.3071,67.3169,10538.0
2019-02-04 14:35:00,69.08,69.09,69.03,69.04,7277.0,67.3266,67.3363,67.2779,67.2876,7277.0
2019-02-04 14:40:00,69.05,69.07,69.03,69.05,8450.0,67.2974,67.3169,67.2779,67.2974,8450.0
2019-02-04 14:45:00,69.04,69.04,68.97,68.99,10497.0,67.2876,67.2876,67.2194,67.2389,10497.0
2019-02-04 14:50:00,69.0,69.02,68.99,69.0,6530.0,67.2486,67.2681,67.2389,67.2486,6530.0
2019-02-04 14:55:00,68.99,69.02,68.98,69.01,11009.0,67.2389,67.2681,67.2291,67.2584,11009.0
2019-02-04 15:00:00,69.0,69.07,68.98,69.07,9821.0,67.2486,67.3169,67.2291,67.3169,9821.0
2019-02-04 15:05:00,69.06,69.16,68.97,69.16,39110.0,67.3071,67.4046,67.2194,67.4046,39110.0
2019-02-04 15:10:00,69.16,69.16,69.1,69.11,25184.0,67.4046,67.4046,67.3461,67.3558,25184.0
2019-02-04 15:15:00,69.12,69.14,69.11,69.14,3016.0,67.3656,67.3851,67.3558,67.3851,3016.0
2019-02-04 15:20:00,69.14,69.17,69.1,69.16,9652.0,67.3851,67.4143,67.3461,67.4046,9652.0
2019-02-04 15:25:00,69.16,69.16,69.12,69.12,11479.0,67.4046,67.4046,67.3656,67.3656,11479.0
2019-02-04 15:30:00,69.13,69.13,69.05,69.12,26959.0,67.3753,67.3753,67.2974,67.3656,26959.0
2019-02-04 15:35:00,69.11,69.16,69.06,69.14,22142.0,67.3558,67.4046,67.3071,67.3851,22142.0
2019-02-04 15:40:00,69.14,69.17,69.06,69.07,90969.0,67.3851,67.4143,67.3071,67.3169,90969.0
2019-02-04 15:45:00,69.08,69.12,69.06,69.11,22294.0,67.3266,67.3656,67.3071,67.3558,22294.0
2019-02-04 15:50:00,69.11,69.15,69.08,69.09,28856.0,67.3558,67.3948,67.3266,67.3363,28856.0
2019-02-04 15:55:00,69.1,69.31,69.1,69.31,113800.0,67.3461,67.5508,67.3461,67.5508,113800.0
2019-02-05 09:30:00,69.5,69.57,69.13,69.15,32794.0,67.7359,67.8042,67.3753,67.3948,32794.0
2019-02-05 09:35:00,69.17,69.3,69.05,69.12,21520.0,67.4143,67.541,67.2974,67.3656,21520.0
2019-02-05 09:40:00,69.08,69.09,68.87,68.99,40736.0,67.3266,67.3363,67.1219,67.2389,40736.0
2019-02-05 09:45:00,68.97,69.09,68.95,69.03,36811.0,67.2194,67.3363,67.1999,67.2779,36811.0
2019-02-05 09:50:00,69.02,69.02,68.83,68.92,25053.0,67.2681,67.2681,67.0829,67.1707,25053.0
2019-02-05 09:55:00,68.94,69.01,68.87,68.9,25882.0,67.1902,67.2584,67.1219,67.1512,25882.0
2019-02-05 10:00:00,68.89,69.07,68.88,68.96,22727.0,67.1414,67.3169,67.1317,67.2096,22727.0
2019-02-05 10:05:00,68.94,68.97,68.84,68.85,25330.0,67.1902,67.2194,67.0927,67.1024,25330.0
2019-02-05 10:10:00,68.85,68.99,68.84,68.91,31205.0,67.1024,67.2389,67.0927,67.1609,31205.0
2019-02-05 10:15:00,68.91,68.98,68.8,68.9,30156.0,67.1609,67.2291,67.0537,67.1512,30156.0
2019-02-05 10:20:00,68.93,69.08,68.91,68.96,28379.0,67.1804,67.3266,67.1609,67.2096,28379.0
2019-02-05 10:25:00,68.97,68.97,68.82,68.83,33795.0,67.2194,67.2194,67.0732,67.0829,33795.0
2019-02-05 10:30:00,68.83,68.86,68.75,68.85,46800.0,67.0829,67.1122,67.005,67.1024,46800.0
2019-02-05 10:35:00,68.83,68.9,68.8,68.83,26726.0,67.0829,67.1512,67.0537,67.0829,26726.0
2019-02-05 10:40:00,68.82,68.85,68.7,68.7,29254.0,67.0732,67.1024,66.9562,66.9562,29254.0
2019-02-05 10:45:00,68.71,68.74,68.62,68.74,48477.0,66.966,66.9952,66.8783,66.9952,48477.0
2019-02-05 10:50:00,68.74,68.76,68.6,68.64,32525.0,66.9952,67.0147,66.8588,66.8978,32525.0
2019-02-05 10:55:00,68.64,68.64,68.48,68.58,32532.0,66.8978,66.8978,66.7418,66.8393,32532.0
2019-02-05 11:00:00,68.58,68.69,68.53,68.58,29318.0,66.8393,66.9465,66.7906,66.8393,29318.0
2019-02-05 11:05:00,68.6,68.61,68.52,68.58,17344.0,66.8588,66.8685,66.7808,66.8393,17344.0
2019-02-05 11:10:00,68.57,68.62,68.54,68.54,26442.0,66.8295,66.8783,66.8003,66.8003,26442.0
2019-02-05 11:15:00,68.55,68.62,68.51,68.62,21259.0,66.8101,66.8783,66.7711,66.8783,21259.0
2019-02-05 11:20:00,68.62,68.68,68.59,68.6,22153.0,66.8783,66.9368,66.849,66.8588,22153.0
2019-02-05 11:25:00,68.6,68.6,68.51,68.57,21311.0,66.8588,66.8588,66.7711,66.8295,21311.0
2019-02-05 11:30:00,68.57,68.57,68.5,68.52,17069.0,66.8295,66.8295,66.7613,66.7808,17069.0
2019-02-05 11:35:00,68.52,68.53,68.48,68.49,19397.0,66.7808,66.7906,66.7418,66.7516,19397.0
2019-02-05 11:40:00,68.5,68.63,68.49,68.58,24386.0,66.7613,66.888,66.7516,66.8393,24386.0
2019-02-05 11:45:00,68.58,68.58,68.47,68.49,21959.0,66.8393,66.8393,66.7321,66.7516,21959.0
2019-02-05 11:50:00,68.5,68.52,68.46,68.52,16887.0,66.7613,66.7808,66.7223,66.7808,16887.0
2019-02-05 11:55:00,68.52,68.59,68.47,68.49,21634.0,66.7808,66.849,66.7321,66.7516,21634.0
2019-02-05 12:00:00,68.49,68.56,68.46,68.54,19750.0,66.7516,66.8198,66.7223,66.8003,19750.0
2019-02-05 12:05:00,68.55,68.59,68.53,68.58,14311.0,66.8101,66.849,66.7906,66.8393,14311.0
2019-02-05 12:10:00,68.58,68.64,68.51,68.62,21136.0,66.8393,66.8978,66.7711,66.8783,21136.0
2019-02-05 12:15:00,68.63,68.63,68.5,68.51,18791.0,66.888,66.888,66.7613,66.7711,18791.0
2019-02-05 12:20:00,68.51,68.56,68.48,68.54,16643.0,66.7711,66.8198,66.7418,66.8003,16643.0
2019-02-05 12:25:00,68.55,68.55,68.51,68.51,12280.0,66.8101,66.8101,66.7711,66.7711,12280.0
2019-02-05 12:30:00,68.51,68.51,68.37,68.38,27896.0,66.7711,66.7711,66.6346,66.6444,27896.0
2019-02-05 12:35:00,68.38,68.41,68.37,68.4,24760.0,66.6444,66.6736,66.6346,66.6639,24760.0
2019-02-05 12:40:00,68.4,68.41,68.35,68.36,22459.0,66.6639,66.6736,66.6151,66.6249,22459.0
2019-02-05 12:45:00,68.36,68.44,68.35,68.36,27562.0,66.6249,66.7028,66.6151,66.6249,27562.0
2019-02-05 12:50:00,68.37,68.38,68.23,68.24,52113.0,66.6346,66.6444,66.4982,66.5079,52113.0
2019-02-05 12:55:00,68.23,68.28,68.05,68.16,95044.0,66.4982,66.5469,66.3227,66.43,95044.0
2019-02-05 13:00:00,68.16,68.24,68.14,68.2,31899.0,66.43,66.5079,66.4105,66.4689,31899.0
2019-02-05 13:05:00,68.19,68.19,68.06,68.11,25154.0,66.4592,66.4592,66.3325,66.3812,25154.0
2019-02-05 13:10:00,68.11,68.11,67.99,68.03,41639.0,66.3812,66.3812,66.2643,66.3033,41639.0
2019-02-05 13:15:00,68.03,68.13,67.96,68.08,54903.0,66.3033,66.4007,66.235,66.352,54903.0
2019-02-05 13:20:00,68.08,68.11,67.9,67.91,44772.0,66.352,66.3812,66.1766,66.1863,44772.0
2019-02-05 13:25:00,67.91,67.97,67.83,67.83,91677.0,66.1863,66.2448,66.1083,66.1083,91677.0
2019-02-05 13:30:00,67.83,67.93,67.74,67.8,71819.0,66.1083,66.2058,66.0206,66.0791,71819.0
2019-02-05 13:35:00,67.8,67.82,67.5,67.55,102842.0,66.0791,66.0986,65.7867,65.8354,102842.0
2019-02-05 13:40:00,67.56,67.65,67.41,67.41,143605.0,65.8452,65.9329,65.699,65.699,143605.0
2019-02-05 13:45:00,67.41,67.49,67.07,67.19,186805.0,65.699,65.777,65.3676,65.4846,186805.0
2019-02-05 13:50:00,67.19,67.27,67.07,67.27,178301.0,65.4846,65.5625,65.3676,65.5625,178301.0
2019-02-05 13:55:00,67.26,67.42,67.01,67.05,108088.0,65.5528,65.7087,65.3091,65.3481,108088.0
2019-02-05 14:00:00,67.06,67.3,67.01,67.22,69276.0,65.3579,65.5918,65.3091,65.5138,69276.0
2019-02-05 14:05:00,67.22,67.48,67.22,67.41,83613.0,65.5138,65.7672,65.5138,65.699,83613.0
2019-02-05 14:10:00,67.43,67.43,67.34,67.36,25946.0,65.7185,65.7185,65.6308,65.6503,25946.0
2019-02-05 14:15:00,67.36,67.41,67.3,67.39,33080.0,65.6503,65.699,65.5918,65.6795,33080.0
2019-02-05 14:20:00,67.37,67.49,67.37,67.44,27461.0,65.66,65.777,65.66,65.7282,27461.0
2019-02-05 14:25:00,67.43,67.44,67.34,67.36,24198.0,65.7185,65.7282,65.6308,65.6503,24198.0
2019-02-05 14:30:00,67.36,67.37,67.31,67.33,20843.0,65.6503,65.66,65.6015,65.621,20843.0
2019-02-05 14:35:00,67.33,67.45,67.32,67.38,105661.0,65.621,65.738,65.6113,65.6698,105661.0
2019-02-05 14:40:00,67.38,67.43,67.33,67.39,27044.0,65.6698,65.7185,65.621,65.6795,27044.0
2019-02-05 14:45:00,67.4,67.4,67.35,67.37,29911.0,65.6892,65.6892,65.6405,65.66,29911.0
2019-02-05 14:50:00,67.36,67.38,67.34,67.37,38248.0,65.6503,65.6698,65.6308,65.66,38248.0
2019-02-05 14:55:00,67.37,67.41,67.29,67.3,31262.0,65.66,65.699,65.582,65.5918,31262.0
2019-02-05 15:00:00,67.3,67.31,67.24,67.24,30261.0,65.5918,65.6015,65.5333,65.5333,30261.0
2019-02-05 15:05:00,67.24,67.29,67.22,67.28,32910.0,65.5333,65.582,65.5138,65.5723,32910.0
2019-02-05 15:10:00,67.29,67.3,67.24,67.26,17987.0,65.582,65.5918,65.5333,65.5528,17987.0
2019-02-05 15:15:00,67.26,67.31,67.21,67.27,33961.0,65.5528,65.6015,65.5041,65.5625,33961.0
2019-02-05 15:20:00,67.27,67.29,67.2,67.23,37448.0,65.5625,65.582,65.4943,65.5236,37448.0
2019-02-05 15:25:00,67.22,67.31,67.21,67.27,38760.0,65.5138,65.6015,65.5041,65.5625,38760.0
2019-02-05 15:30:00,67.28,67.31,67.16,67.17,130014.0,65.5723,65.6015,65.4553,65.4651,130014.0
2019-02-05 15:35:00,67.16,67.17,66.95,66.97,130991.0,65.4553,65.4651,65.2507,65.2702,130991.0
2019-02-05 15:40:00,66.97,66.98,66.9,66.9,140427.0,65.2702,65.2799,65.2019,65.2019,140427.0
2019-02-05 15:45:00,66.91,66.98,66.89,66.95,136816.0,65.2117,65.2799,65.1922,65.2507,136816.0
2019-02-05 15:50:00,66.95,66.96,66.76,66.82,169640.0,65.2507,65.2604,65.0655,65.124,169640.0
2019-02-05 15:55:00,66.83,66.99,66.68,66.72,449181.0,65.1337,65.2896,64.9875,65.0265,449181.0
2019-02-06 09:30:00,66.68,67.18,66.58,67.06,59410.0,64.9875,65.4748,64.8901,65.3579,59410.0
2019-02-06 09:35:00,67.05,67.06,66.76,66.82,37956.0,65.3481,65.3579,65.0655,65.124,37956.0
2019-02-06 09:40:00,66.81,66.89,66.75,66.8,103834.0,65.1142,65.1922,65.0557,65.1045,103834.0
2019-02-06 09:45:00,66.79,66.88,66.72,66.75,34674.0,65.0947,65.1824,65.0265,65.0557,34674.0
2019-02-06 09:50:00,66.73,66.83,66.66,66.83,23605.0,65.0362,65.1337,64.968,65.1337,23605.0
2019-02-06 09:55:00,66.81,66.82,66.64,66.66,24801.0,65.1142,65.124,64.9485,64.968,24801.0
2019-02-06 10:00:00,66.64,66.68,66.59,66.61,31298.0,64.9485,64.9875,64.8998,64.9193,31298.0
2019-02-06 10:05:00,66.61,66.74,66.58,66.58,37644.0,64.9193,65.046,64.8901,64.8901,37644.0
2019-02-06 10:10:00,66.58,66.58,66.51,66.53,25899.0,64.8901,64.8901,64.8218,64.8413,25899.0
2019-02-06 10:15:00,66.54,66.59,66.43,66.43,24620.0,64.8511,64.8998,64.7439,64.7439,24620.0
2019-02-06 10:20:00,66.43,66.61,66.42,66.6,48198.0,64.7439,64.9193,64.7341,64.9095,48198.0
2019-02-06 10:25:00,66.6,66.67,66.52,66.57,25756.0,64.9095,64.9778,64.8316,64.8803,25756.0
2019-02-06 10:30:00,66.58,66.78,66.56,66.75,24174.0,64.8901,65.085,64.8706,65.0557,24174.0
2019-02-06 10:35:00,66.76,66.85,66.76,66.81,24715.0,65.0655,65.1532,65.0655,65.1142,24715.0
2019-02-06 10:40:00,66.8,66.84,66.75,66.77,27323.0,65.1045,65.1435,65.0557,65.0752,27323.0
2019-02-06 10:45:00,66.77,66.78,66.71,66.74,20226.0,65.0752,65.085,65.0168,65.046,20226.0
2019-02-06 10:50:00,66.75,66.88,66.72,66.87,24662.0,65.0557,65.1824,65.0265,65.1727,24662.0
2019-02-06 10:55:00,66.87,66.88,66.73,66.79,27935.0,65.1727,65.1824,65.0362,65.0947,27935.0
2019-02-06 11:00:00,66.77,66.8,66.73,66.73,17078.0,65.0752,65.1045,65.0362,65.0362,17078.0
2019-02-06 11:05:00,66.74,66.84,66.73,66.83,22567.0,65.046,65.1435,65.0362,65.1337,22567.0
2019-02-06 11:10:00,66.82,66.82,66.75,66.79,13531.0,65.124,65.124,65.0557,65.0947,13531.0
2019-02-06 11:15:00,66.8,66.88,66.8,66.85,18037.0,65.1045,65.1824,65.1045,65.1532,18037.0
2019-02-06 11:20:00,66.84,66.86,66.72,66.72,38699.0,65.1435,65.1629,65.0265,65.0265,38699.0
2019-02-06 11:25:00,66.7,66.76,66.65,66.75,18857.0,65.007,65.0655,64.9583,65.0557,18857.0
2019-02-06 11:30:00,66.76,66.78,66.72,66.75,19330.0,65.0655,65.085,65.0265,65.0557,19330.0
2019-02-06 11:35:00,66.74,66.88,66.74,66.88,41638.0,65.046,65.1824,65.046,65.1824,41638.0
2019-02-06 11:40:00,66.88,66.88,66.58,66.62,51390.0,65.1824,65.1824,64.8901,64.929,51390.0
2019-02-06 11:45:00,66.62,66.7,66.61,66.67,23477.0,64.929,65.007,64.9193,64.9778,23477.0
2019-02-06 11:50:00,66.67,66.69,66.59,66.62,25929.0,64.9778,64.9973,64.8998,64.929,25929.0
2019-02-06 11:55:00,66.63,66.64,66.6,66.61,20774.0,64.9388,64.9485,64.9095,64.9193,20774.0
2019-02-06 12:00:00,66.6,66.64,66.58,66.62,20807.0,64.9095,64.9485,64.8901,64.929,20807.0
2019-02-06 12:05:00,66.62,66.64,66.55,66.58,25004.0,64.929,64.9485,64.8608,64.8901,25004.0
2019-02-06 12:10:00,66.58,66.67,66.56,66.58,30377.0,64.8901,64.9778,64.8706,64.8901,30377.0
2019-02-06 12:15:00,66.57,66.57,66.5,66.57,31121.0,64.8803,64.8803,64.8121,64.8803,31121.0
2019-02-06 12:20:00,66.57,66.64,66.57,66.61,31706.0,64.8803,64.9485,64.8803,64.9193,31706.0
2019-02-06 12:25:00,66.61,66.63,66.6,66.61,15432.0,64.9193,64.9388,64.9095,64.9193,15432.0
2019-02-06 12:30:00,66.6,66.63,66.59,66.63,28136.0,64.9095,64.9388,64.8998,64.9388,28136.0
2019-02-06 12:35:00,66.63,66.64,66.6,66.63,24538.0,64.9388,64.9485,64.9095,64.9388,24538.0
2019-02-06 12:40:00,66.63,66.63,66.57,66.58,26728.0,64.9388,64.9388,64.8803,64.8901,26728.0
2019-02-06 12:45:00,66.58,66.6,66.53,66.55,38723.0,64.8901,64.9095,64.8413,64.8608,38723.0
2019-02-06 12:50:00,66.55,66.63,66.54,66.62,21043.0,64.8608,64.9388,64.8511,64.929,21043.0
2019-02-06 12:55:00,66.62,66.63,66.59,66.62,20386.0,64.929,64.9388,64.8998,64.929,20386.0
2019-02-06 13:00:00,66.63,66.65,66.58,66.61,48012.0,64.9388,64.9583,64.8901,64.9193,48012.0
2019-02-06 13:05:00,66.61,66.63,66.6,66.61,19500.0,64.9193,64.9388,64.9095,64.9193,19500.0
2019-02-06 13:10:00,66.61,66.65,66.59,66.62,35354.0,64.9193,64.9583,64.8998,64.929,35354.0
2019-02-06 13:15:00,66.63,66.64,66.62,66.63,14415.0,64.9388,64.9485,64.929,64.9388,14415.0
2019-02-06 13:20:00,66.63,66.64,66.62,66.62,18078.0,64.9388,64.9485,64.929,64.929,18078.0
2019-02-06 13:25:00,66.63,66.64,66.61,66.63,23006.0,64.9388,64.9485,64.9193,64.9388,23006.0
2019-02-06 13:30:00,66.63,66.67,66.62,66.67,24222.0,64.9388,64.9778,64.929,64.9778,24222.0
2019-02-06 13:35:00,66.68,66.76,66.67,66.72,18654.0,64.9875,65.0655,64.9778,65.0265,18654.0
2019-02-06 13:40:00,66.72,66.74,66.61,66.61,29060.0,65.0265,65.046,64.9193,64.9193,29060.0
2019-02-06 13:45:00,66.61,66.68,66.6,66.66,21470.0,64.9193,64.9875,64.9095,64.968,21470.0
2019-02-06 13:50:00,66.66,66.67,66.58,66.61,29855.0,64.968,64.9778,64.8901,64.9193,29855.0
2019-02-06 13:55:00,66.6,66.61,66.58,66.6,13893.0,64.9095,64.9193,64.8901,64.9095,13893.0
2019-02-06 14:00:00,66.6,66.64,66.57,66.62,30181.0,64.9095,64.9485,64.8803,64.929,30181.0
2019-02-06 14:05:00,66.61,66.71,66.6,66.67,49139.0,64.9193,65.0168,64.9095,64.9778,49139.0
2019-02-06 14:10:00,66.68,66.7,66.65,66.68,20893.0,64.9875,65.007,64.9583,64.9875,20893.0
2019-02-06 14:15:00,66.68,66.69,66.61,66.66,27531.0,64.9875,64.9973,64.9193,64.968,27531.0
2019-02-06 14:20:00,66.67,66.83,66.66,66.81,25603.0,64.9778,65.1337,64.968,65.1142,25603.0
2019-02-06 14:25:00,66.8,66.96,66.8,66.94,35021.0,65.1045,65.2604,65.1045,65.2409,35021.0
2019-02-06 14:30:00,66.94,66.96,66.87,66.87,31362.0,65.2409,65.2604,65.1727,65.1727,31362.0
2019-02-06 14:35:00,66.85,66.94,66.83,66.88,19680.0,65.1532,65.2409,65.1337,65.1824,19680.0
2019-02-06 14:40:00,66.89,67.0,66.89,66.99,18387.0,65.1922,65.2994,65.1922,65.2896,18387.0
2019-02-06 14:45:00,66.99,67.01,66.92,66.99,36652.0,65.2896,65.3091,65.2214,65.2896,36652.0
2019-02-06 14:50:00,67.01,67.07,66.99,67.06,28677.0,65.3091,65.3676,65.2896,65.3579,28677.0
2019-02-06 14:55:00,67.04,67.06,66.97,66.97,24210.0,65.3384,65.3579,65.2702,65.2702,24210.0
2019-02-06 15:00:00,66.96,66.97,66.84,66.88,27504.0,65.2604,65.2702,65.1435,65.1824,27504.0
2019-02-06 15:05:00,66.89,66.91,66.84,66.87,26242.0,65.1922,65.2117,65.1435,65.1727,26242.0
2019-02-06 15:10:00,66.86,66.88,66.75,66.77,113773.0,65.1629,65.1824,65.0557,65.0752,113773.0
2019-02-06 15:15:00,66.76,66.83,66.76,66.8,23926.0,65.0655,65.1337,65.0655,65.1045,23926.0
2019-02-06 15:20:00,66.8,66.87,66.78,66.86,22466.0,65.1045,65.1727,65.085,65.1629,22466.0
2019-02-06 15:25:00,66.86,67.02,66.86,67.02,56007.0,65.1629,65.3189,65.1629,65.3189,56007.0
2019-02-06 15:30:00,67.02,67.05,66.94,66.95,77982.0,65.3189,65.3481,65.2409,65.2507,77982.0
2019-02-06 15:35:00,66.96,67.02,66.94,66.94,58444.0,65.2604,65.3189,65.2409,65.2409,58444.0
2019-02-06 15:40:00,66.94,66.95,66.85,66.88,67159.0,65.2409,65.2507,65.1532,65.1824,67159.0
2019-02-06 15:45:00,66.88,66.9,66.86,66.86,93999.0,65.1824,65.2019,65.1629,65.1629,93999.0
2019-02-06 15:50:00,66.86,66.87,66.68,66.69,170496.0,65.1629,65.1727,64.9875,64.9973,170496.0
2019-02-06 15:55:00,66.68,66.84,66.67,66.77,266978.0,64.9875,65.1435,64.9778,65.0752,266978.0
2019-02-07 09:30:00,67.88,67.9,65.44,66.12,154092.0,66.1571,66.1766,63.779,64.4417,154092.0
2019-02-07 09:35:00,66.12,66.9,65.94,66.69,104350.0,64.4417,65.2019,64.2663,64.9973,104350.0
2019-02-07 09:40:00,66.69,67.1,66.58,66.96,49432.0,64.9973,65.3969,64.8901,65.2604,49432.0
2019-02-07 09:45:00,66.87,67.05,66.56,66.9,68647.0,65.1727,65.3481,64.8706,65.2019,68647.0
2019-02-07 09:50:00,66.86,67.14,66.83,67.09,72317.0,65.1629,65.4358,65.1337,65.3871,72317.0
2019-02-07 09:55:00,67.04,67.29,67.04,67.22,49646.0,65.3384,65.582,65.3384,65.5138,49646.0
2019-02-07 10:00:00,67.3,67.33,67.1,67.23,76158.0,65.5918,65.621,65.3969,65.5236,76158.0
2019-02-07 10:05:00,67.23,67.35,67.14,67.19,119136.0,65.5236,65.6405,65.4358,65.4846,119136.0
2019-02-07 10:10:00,67.18,67.32,67.09,67.24,49642.0,65.4748,65.6113,65.3871,65.5333,49642.0
2019-02-07 10:15:00,67.27,67.73,67.27,67.66,76582.0,65.5625,66.0109,65.5625,65.9426,76582.0
2019-02-07 10:20:00,67.63,68.18,67.6,68.18,76044.0,65.9134,66.4494,65.8842,66.4494,76044.0
2019-02-07 10:25:00,68.14,68.18,67.98,68.04,61154.0,66.4105,66.4494,66.2545,66.313,61154.0
2019-02-07 10:30:00,68.01,68.01,67.72,67.87,80914.0,66.2838,66.2838,66.0011,66.1473,80914.0
2019-02-07 10:35:00,67.86,68.02,67.8,67.87,73783.0,66.1376,66.2935,66.0791,66.1473,73783.0
2019-02-07 10:40:00,67.88,67.95,67.72,67.95,62952.0,66.1571,66.2253,66.0011,66.2253,62952.0
2019-02-07 10:45:00,67.91,68.06,67.9,67.9,31942.0,66.1863,66.3325,66.1766,66.1766,31942.0
2019-02-07 10:50:00,67.92,67.97,67.69,67.97,50579.0,66.196,66.2448,65.9719,66.2448,50579.0
2019-02-07 10:55:00,67.96,67.96,67.68,67.89,41498.0,66.235,66.235,65.9621,66.1668,41498.0
2019-02-07 11:00:00,67.88,67.88,67.65,67.69,20666.0,66.1571,66.1571,65.9329,65.9719,20666.0
2019-02-07 11:05:00,67.69,67.79,67.62,67.69,68617.0,65.9719,66.0693,65.9037,65.9719,68617.0
2019-02-07 11:10:00,67.67,67.7,67.62,67.69,37635.0,65.9524,65.9816,65.9037,65.9719,37635.0
2019-02-07 11:15:00,67.69,67.7,67.58,67.63,42025.0,65.9719,65.9816,65.8647,65.9134,42025.0
2019-02-07 11:20:00,67.59,67.76,67.59,67.73,43102.0,65.8744,66.0401,65.8744,66.0109,43102.0
2019-02-07 11:25:00,67.69,67.78,67.58,67.62,120689.0,65.9719,66.0596,65.8647,65.9037,120689.0
2019-02-07 11:30:00,67.6,67.66,67.48,67.58,72367.0,65.8842,65.9426,65.7672,65.8647,72367.0
2019-02-07 11:35:00,67.61,67.71,67.54,67.65,25359.0,65.8939,65.9914,65.8257,65.9329,25359.0
2019-02-07 11:40:00,67.68,67.79,67.54,67.69,56162.0,65.9621,66.0693,65.8257,65.9719,56162.0
2019-02-07 11:45:00,67.68,67.68,67.53,67.53,36156.0,65.9621,65.9621,65.8159,65.8159,36156.0
2019-02-07 11:50:00,67.53,67.57,67.41,67.48,29941.0,65.8159,65.8549,65.699,65.7672,29941.0
2019-02-07 11:55:00,67.49,67.51,67.41,67.43,32891.0,65.777,65.7965,65.699,65.7185,32891.0
2019-02-07 12:00:00,67.43,67.49,67.39,67.48,36162.0,65.7185,65.777,65.6795,65.7672,36162.0
2019-02-07 12:05:00,67.48,67.51,67.43,67.51,21574.0,65.7672,65.7965,65.7185,65.7965,21574.0
2019-02-07 12:10:00,67.5,67.53,67.4,67.41,17001.0,65.7867,65.8159,65.6892,65.699,17001.0
2019-02-07 12:15:00,67.41,67.41,67.3,67.33,23511.0,65.699,65.699,65.5918,65.621,23511.0
2019-02-07 12:20:00,67.33,67.42,67.29,67.3,34858.0,65.621,65.7087,65.582,65.5918,34858.0
2019-02-07 12:25:00,67.32,67.34,67.21,67.26,16201.0,65.6113,65.6308,65.5041,65.5528,16201.0
2019-02-07 12:30:00,67.28,67.35,67.26,67.26,25068.0,65.5723,65.6405,65.5528,65.5528,25068.0
2019-02-07 12:35:00,67.27,67.38,67.23,67.37,27232.0,65.5625,65.6698,65.5236,65.66,27232.0
2019-02-07 12:40:00,67.37,67.39,67.23,67.25,20605.0,65.66,65.6795,65.5236,65.543,20605.0
2019-02-07 12:45:00,67.26,67.26,67.12,67.16,14733.0,65.5528,65.5528,65.4163,65.4553,14733.0
2019-02-07 12:50:00,67.13,67.17,67.06,67.06,14038.0,65.4261,65.4651,65.3579,65.3579,14038.0
2019-02-07 12:55:00,67.07,67.1,67.0,67.06,13438.0,65.3676,65.3969,65.2994,65.3579,13438.0
2019-02-07 13:00:00,67.06,67.27,67.05,67.27,25967.0,65.3579,65.5625,65.3481,65.5625,25967.0
2019-02-07 13:05:00,67.26,67.56,67.26,67.55,28984.0,65.5528,65.8452,65.5528,65.8354,28984.0
2019-02-07 13:10:00,67.52,67.54,67.41,67.47,38488.0,65.8062,65.8257,65.699,65.7575,38488.0
2019-02-07 13:15:00,67.49,67.55,67.4,67.45,21610.0,65.777,65.8354,65.6892,65.738,21610.0
2019-02-07 13:20:00,67.46,67.61,67.46,67.61,47112.0,65.7477,65.8939,65.7477,65.8939,47112.0
2019-02-07 13:25:00,67.61,67.76,67.57,67.73,101543.0,65.8939,66.0401,65.8549,66.0109,101543.0
2019-02-07 13:30:00,67.72,67.73,67.61,67.64,21078.0,66.0011,66.0109,65.8939,65.9232,21078.0
2019-02-07 13:35:00,67.64,67.66,67.55,67.62,30996.0,65.9232,65.9426,65.8354,65.9037,30996.0
2019-02-07 13:40:00,67.63,67.66,67.6,67.64,16742.0,65.9134,65.9426,65.8842,65.9232,16742.0
2019-02-07 13:45:00,67.64,67.71,67.6,67.7,40248.0,65.9232,65.9914,65.8842,65.9816,40248.0
2019-02-07 13:50:00,67.7,67.75,67.64,67.64,25757.0,65.9816,66.0304,65.9232,65.9232,25757.0
2019-02-07 13:55:00,67.61,67.66,67.54,67.58,18350.0,65.8939,65.9426,65.8257,65.8647,18350.0
2019-02-07 14:00:00,67.57,67.61,67.56,67.6,11000.0,65.8549,65.8939,65.8452,65.8842,11000.0
2019-02-07 14:05:00,67.6,67.6,67.46,67.49,22709.0,65.8842,65.8842,65.7477,65.777,22709.0
2019-02-07 14:10:00,67.49,67.51,67.4,67.48,22730.0,65.777,65.7965,65.6892,65.7672,22730.0
2019-02-07 14:15:00,67.48,67.52,67.45,67.47,34741.0,65.7672,65.8062,65.738,65.7575,34741.0
2019-02-07 14:20:00,67.48,67.55,67.46,67.53,31289.0,65.7672,65.8354,65.7477,65.8159,31289.0
2019-02-07 14:25:00,67.54,67.67,67.52,67.62,43711.0,65.8257,65.9524,65.8062,65.9037,43711.0
2019-02-07 14:30:00,67.63,67.81,67.6,67.79,64933.0,65.9134,66.0888,65.8842,66.0693,64933.0
2019-02-07 14:35:00,67.78,67.92,67.76,67.82,103706.0,66.0596,66.196,66.0401,66.0986,103706.0
2019-02-07 14:40:00,67.82,67.84,67.69,67.71,82893.0,66.0986,66.1181,65.9719,65.9914,82893.0
2019-02-07 14:45:00,67.69,67.69,67.45,67.57,125003.0,65.9719,65.9719,65.738,65.8549,125003.0
2019-02-07 14:50:00,67.56,67.68,67.55,67.62,94324.0,65.8452,65.9621,65.8354,65.9037,94324.0
2019-02-07 14:55:00,67.62,67.64,67.38,67.47,110035.0,65.9037,65.9232,65.6698,65.7575,110035.0
2019-02-07 15:00:00,67.49,67.52,67.39,67.4,87430.0,65.777,65.8062,65.6795,65.6892,87430.0
2019-02-07 15:05:00,67.4,67.47,67.38,67.38,96433.0,65.6892,65.7575,65.6698,65.6698,96433.0
2019-02-07 15:10:00,67.39,67.47,67.38,67.38,91208.0,65.6795,65.7575,65.6698,65.6698,91208.0
2019-02-07 15:15:00,67.38,67.64,67.38,67.47,111911.0,65.6698,65.9232,65.6698,65.7575,111911.0
2019-02-07 15:20:00,67.46,67.72,67.43,67.72,155937.0,65.7477,66.0011,65.7185,66.0011,155937.0
2019-02-07 15:25:00,67.72,67.76,67.63,67.71,48273.0,66.0011,66.0401,65.9134,65.9914,48273.0
2019-02-07 15:30:00,67.71,67.75,67.66,67.68,66851.0,65.9914,66.0304,65.9426,65.9621,66851.0
2019-02-07 15:35:00,67.68,68.07,67.67,68.02,124997.0,65.9621,66.3422,65.9524,66.2935,124997.0
2019-02-07 15:40:00,68.03,68.19,68.01,68.19,114911.0,66.3033,66.4592,66.2838,66.4592,114911.0
2019-02-07 15:45:00,68.19,68.2,68.03,68.13,90648.0,66.4592,66.4689,66.3033,66.4007,90648.0
2019-02-07 15:50:00,68.13,68.29,68.12,68.29,129134.0,66.4007,66.5567,66.391,66.5567,129134.0
2019-02-07 15:55:00,68.28,68.34,68.1,68.14,450829.0,66.5469,66.6054,66.3715,66.4105,450829.0
2019-02-08 09:30:00,67.52,68.18,67.36,67.49,72019.0,65.8062,66.4494,65.6503,65.777,72019.0
2019-02-08 09:35:00,67.48,67.66,67.41,67.58,48065.0,65.7672,65.9426,65.699,65.8647,48065.0
2019-02-08 09:40:00,67.58,67.58,66.88,66.95,77498.0,65.8647,65.8647,65.1824,65.2507,77498.0
2019-02-08 09:45:00,66.9,67.06,66.83,66.99,75939.0,65.2019,65.3579,65.1337,65.2896,75939.0
2019-02-08 09:50:00,66.94,66.99,66.86,66.95,80213.0,65.2409,65.2896,65.1629,65.2507,80213.0
2019-02-08 09:55:00,66.97,67.07,66.91,66.94,65304.0,65.2702,65.3676,65.2117,65.2409,65304.0
2019-02-08 10:00:00,66.92,66.97,66.83,66.89,52552.0,65.2214,65.2702,65.1337,65.1922,52552.0
2019-02-08 10:05:00,66.88,67.33,66.88,67.33,47660.0,65.1824,65.621,65.1824,65.621,47660.0
2019-02-08 10:10:00,67.35,67.48,67.3,67.34,59094.0,65.6405,65.7672,65.5918,65.6308,59094.0
2019-02-08 10:15:00,67.35,67.38,67.22,67.26,33207.0,65.6405,65.6698,65.5138,65.5528,33207.0
2019-02-08 10:20:00,67.23,67.27,67.18,67.24,13567.0,65.5236,65.5625,65.4748,65.5333,13567.0
2019-02-08 10:25:00,67.25,67.25,67.12,67.22,35994.0,65.543,65.543,65.4163,65.5138,35994.0
2019-02-08 10:30:00,67.2,67.33,67.19,67.25,48139.0,65.4943,65.621,65.4846,65.543,48139.0
2019-02-08 10:35:00,67.25,67.36,67.25,67.28,29606.0,65.543,65.6503,65.543,65.5723,29606.0
2019-02-08 10:40:00,67.27,67.37,67.26,67.37,27537.0,65.5625,65.66,65.5528,65.66,27537.0
2019-02-08 10:45:00,67.36,67.42,67.32,67.42,57617.0,65.6503,65.7087,65.6113,65.7087,57617.0
2019-02-08 10:50:00,67.42,67.48,67.31,67.32,101516.0,65.7087,65.7672,65.6015,65.6113,101516.0
2019-02-08 10:55:00,67.29,67.36,67.18,67.36,28151.0,65.582,65.6503,65.4748,65.6503,28151.0
2019-02-08 11:00:00,67.36,67.75,67.32,67.58,83615.0,65.6503,66.0304,65.6113,65.8647,83615.0
2019-02-08 11:05:00,67.58,67.84,67.54,67.83,32906.0,65.8647,66.1181,65.8257,66.1083,32906.0
2019-02-08 11:10:00,67.82,68.09,67.81,68.05,42257.0,66.0986,66.3617,66.0888,66.3227,42257.0
2019-02-08 11:15:00,68.06,68.23,68.01,68.1,55138.0,66.3325,66.4982,66.2838,66.3715,55138.0
2019-02-08 11:20:00,68.1,68.11,67.91,67.97,28549.0,66.3715,66.3812,66.1863,66.2448,28549.0
2019-02-08 11:25:00,67.98,68.09,67.9,68.02,38886.0,66.2545,66.3617,66.1766,66.2935,38886.0
2019-02-08 11:30:00,68.03,68.11,67.99,68.07,51909.0,66.3033,66.3812,66.2643,66.3422,51909.0
2019-02-08 11:35:00,68.09,68.13,68.02,68.12,16880.0,66.3617,66.4007,66.2935,66.391,16880.0
2019-02-08 11:40:00,68.12,68.35,68.1,68.35,91986.0,66.391,66.6151,66.3715,66.6151,91986.0
2019-02-08 11:45:00,68.33,68.35,68.16,68.23,30337.0,66.5956,66.6151,66.43,66.4982,30337.0
2019-02-08 11:50:00,68.24,68.31,68.07,68.15,34111.0,66.5079,66.5761,66.3422,66.4202,34111.0
2019-02-08 11:55:00,68.17,68.21,68.02,68.08,17125.0,66.4397,66.4787,66.2935,66.352,17125.0
2019-02-08 12:00:00,68.08,68.17,68.02,68.09,22853.0,66.352,66.4397,66.2935,66.3617,22853.0
2019-02-08 12:05:00,68.08,68.12,68.02,68.04,18105.0,66.352,66.391,66.2935,66.313,18105.0
2019-02-08 12:10:00,68.04,68.04,67.81,67.85,13379.0,66.313,66.313,66.0888,66.1278,13379.0
2019-02-08 12:15:00,67.84,67.87,67.84,67.85,7926.0,66.1181,66.1473,66.1181,66.1278,7926.0
2019-02-08 12:20:00,67.86,67.91,67.77,67.83,10831.0,66.1376,66.1863,66.0499,66.1083,10831.0
2019-02-08 12:25:00,67.83,67.85,67.72,67.84,19298.0,66.1083,66.1278,66.0011,66.1181,19298.0
2019-02-08 12:30:00,67.85,67.94,67.83,67.93,29516.0,66.1278,66.2155,66.1083,66.2058,29516.0
2019-02-08 12:35:00,67.94,67.94,67.86,67.87,26803.0,66.2155,66.2155,66.1376,66.1473,26803.0
2019-02-08 12:40:00,67.88,67.98,67.86,67.9,94511.0,66.1571,66.2545,66.1376,66.1766,94511.0
2019-02-08 12:45:00,67.9,67.95,67.87,67.9,55132.0,66.1766,66.2253,66.1473,66.1766,55132.0
2019-02-08 12:50:00,67.9,67.96,67.9,67.91,25028.0,66.1766,66.235,66.1766,66.1863,25028.0
2019-02-08 12:55:00,67.91,67.98,67.89,67.96,38072.0,66.1863,66.2545,66.1668,66.235,38072.0
2019-02-08 13:00:00,67.98,68.02,67.9,67.9,23543.0,66.2545,66.2935,66.1766,66.1766,23543.0
2019-02-08 13:05:00,67.89,67.97,67.85,67.86,27614.0,66.1668,66.2448,66.1278,66.1376,27614.0
2019-02-08 13:10:00,67.86,67.91,67.74,67.75,34505.0,66.1376,66.1863,66.0206,66.0304,34505.0
2019-02-08 13:15:00,67.75,67.75,67.64,67.67,23079.0,66.0304,66.0304,65.9232,65.9524,23079.0
2019-02-08 13:20:00,67.66,67.71,67.63,67.66,20480.0,65.9426,65.9914,65.9134,65.9426,20480.0
2019-02-08 13:25:00,67.65,67.72,67.65,67.68,19416.0,65.9329,66.0011,65.9329,65.9621,19416.0
2019-02-08 13:30:00,67.68,67.85,67.67,67.76,46759.0,65.9621,66.1278,65.9524,66.0401,46759.0
2019-02-08 13:35:00,67.76,67.82,67.71,67.71,16315.0,66.0401,66.0986,65.9914,65.9914,16315.0
2019-02-08 13:40:00,67.72,67.87,67.72,67.83,29067.0,66.0011,66.1473,66.0011,66.1083,29067.0
2019-02-08 13:45:00,67.85,67.98,67.81,67.87,86804.0,66.1278,66.2545,66.0888,66.1473,86804.0
2019-02-08 13:50:00,67.86,67.99,67.83,67.94,32687.0,66.1376,66.2643,66.1083,66.2155,32687.0
2019-02-08 13:55:00,67.94,68.04,67.9,67.93,32705.0,66.2155,66.313,66.1766,66.2058,32705.0
2019-02-08 14:00:00,67.94,68.0,67.92,67.98,21960.0,66.2155,66.274,66.196,66.2545,21960.0
2019-02-08 14:05:00,68.0,68.0,67.93,67.97,24740.0,66.274,66.274,66.2058,66.2448,24740.0
2019-02-08 14:10:00,67.97,68.07,67.94,68.07,18817.0,66.2448,66.3422,66.2155,66.3422,18817.0
2019-02-08 14:15:00,68.06,68.06,67.99,67.99,18512.0,66.3325,66.3325,66.2643,66.2643,18512.0
2019-02-08 14:20:00,68.0,68.08,67.96,68.01,22651.0,66.274,66.352,66.235,66.2838,22651.0
2019-02-08 14:25:00,68.01,68.09,67.99,68.08,22609.0,66.2838,66.3617,66.2643,66.352,22609.0
2019-02-08 14:30:00,68.08,68.12,68.06,68.06,16815.0,66.352,66.391,66.3325,66.3325,16815.0
2019-02-08 14:35:00,68.08,68.08,68.0,68.02,18558.0,66.352,66.352,66.274,66.2935,18558.0
2019-02-08 14:40:00,68.03,68.1,68.03,68.06,17713.0,66.3033,66.3715,66.3033,66.3325,17713.0
2019-02-08 14:45:00,68.06,68.09,68.01,68.05,14722.0,66.3325,66.3617,66.2838,66.3227,14722.0
2019-02-08 14:50:00,68.06,68.1,68.05,68.05,24263.0,66.3325,66.3715,66.3227,66.3227,24263.0
2019-02-08 14:55:00,68.05,68.08,68.03,68.05,19987.0,66.3227,66.352,66.3033,66.3227,19987.0
2019-02-08 15:00:00,68.06,68.1,68.05,68.09,27935.0,66.3325,66.3715,66.3227,66.3617,27935.0
2019-02-08 15:05:00,68.1,68.1,68.06,68.06,20452.0,66.3715,66.3715,66.3325,66.3325,20452.0
2019-02-08 15:10:00,68.07,68.14,68.06,68.13,16334.0,66.3422,66.4105,66.3325,66.4007,16334.0
2019-02-08 15:15:00,68.12,68.13,68.08,68.13,28099.0,66.391,66.4007,66.352,66.4007,28099.0
2019-02-08 15:20:00,68.13,68.16,68.11,68.12,34964.0,66.4007,66.43,66.3812,66.391,34964.0
2019-02-08 15:25:00,68.12,68.13,67.96,67.96,24553.0,66.391,66.4007,66.235,66.235,24553.0
2019-02-08 15:30:00,67.97,68.09,67.95,68.05,69417.0,66.2448,66.3617,66.2253,66.3227,69417.0
2019-02-08 15:35:00,68.06,68.06,67.96,68.04,30322.0,66.3325,66.3325,66.235,66.313,30322.0
2019-02-08 15:40:00,68.04,68.09,68.02,68.09,59916.0,66.313,66.3617,66.2935,66.3617,59916.0
2019-02-08 15:45:00,68.09,68.14,68.04,68.08,71445.0,66.3617,66.4105,66.313,66.352,71445.0
2019-02-08 15:50:00,68.08,68.18,68.07,68.16,101931.0,66.352,66.4494,66.3422,66.43,101931.0
2019-02-08 15:55:00,68.15,68.29,68.1,68.28,254295.0,66.4202,66.5567,66.3715,66.5469,254295.0
2019-02-11 09:30:00,68.05,68.5,68.05,68.42,60967.0,66.3227,66.7613,66.3227,66.6834,60967.0
2019-02-11 09:35:00,68.38,68.54,68.38,68.41,24021.0,66.6444,66.8003,66.6444,66.6736,24021.0
2019-02-11 09:40:00,68.39,68.66,68.32,68.55,68439.0,66.6541,66.9173,66.5859,66.8101,68439.0
2019-02-11 09:45:00,68.54,68.8,68.54,68.75,23443.0,66.8003,67.0537,66.8003,67.005,23443.0
2019-02-11 09:50:00,68.76,68.78,68.64,68.64,11029.0,67.0147,67.0342,66.8978,66.8978,11029.0
2019-02-11 09:55:00,68.63,68.76,68.55,68.74,55470.0,66.888,67.0147,66.8101,66.9952,55470.0
2019-02-11 10:00:00,68.75,68.78,68.62,68.68,12402.0,67.005,67.0342,66.8783,66.9368,12402.0
2019-02-11 10:05:00,68.68,68.85,68.68,68.83,13618.0,66.9368,67.1024,66.9368,67.0829,13618.0
2019-02-11 10:10:00,68.82,68.95,68.79,68.9,63977.0,67.0732,67.1999,67.044,67.1512,63977.0
2019-02-11 10:15:00,68.9,69.06,68.86,69.04,49489.0,67.1512,67.3071,67.1122,67.2876,49489.0
2019-02-11 10:20:00,69.03,69.03,68.8,68.83,15432.0,67.2779,67.2779,67.0537,67.0829,15432.0
2019-02-11 10:25:00,68.81,68.82,68.66,68.67,17462.0,67.0635,67.0732,66.9173,66.927,17462.0
2019-02-11 10:30:00,68.69,68.71,68.62,68.7,15716.0,66.9465,66.966,66.8783,66.9562,15716.0
2019-02-11 10:35:00,68.69,68.7,68.55,68.56,9852.0,66.9465,66.9562,66.8101,66.8198,9852.0
2019-02-11 10:40:00,68.55,68.65,68.55,68.59,18308.0,66.8101,66.9075,66.8101,66.849,18308.0
2019-02-11 10:45:00,68.6,68.63,68.56,68.6,11224.0,66.8588,66.888,66.8198,66.8588,11224.0
2019-02-11 10:50:00,68.61,68.62,68.52,68.54,16770.0,66.8685,66.8783,66.7808,66.8003,16770.0
2019-02-11 10:55:00,68.55,68.56,68.49,68.56,16385.0,66.8101,66.8198,66.7516,66.8198,16385.0
2019-02-11 11:00:00,68.57,68.66,68.57,68.58,15244.0,66.8295,66.9173,66.8295,66.8393,15244.0
2019-02-11 11:05:00,68.57,68.61,68.42,68.42,38248.0,66.8295,66.8685,66.6834,66.6834,38248.0
2019-02-11 11:10:00,68.41,68.46,68.38,68.43,23665.0,66.6736,66.7223,66.6444,66.6931,23665.0
2019-02-11 11:15:00,68.44,68.53,68.44,68.48,12768.0,66.7028,66.7906,66.7028,66.7418,12768.0
2019-02-11 11:20:00,68.49,68.54,68.46,68.46,16188.0,66.7516,66.8003,66.7223,66.7223,16188.0
2019-02-11 11:25:00,68.47,68.5,68.43,68.48,13726.0,66.7321,66.7613,66.6931,66.7418,13726.0
2019-02-11 11:30:00,68.47,68.47,68.27,68.28,62350.0,66.7321,66.7321,66.5372,66.5469,62350.0
2019-02-11 11:35:00,68.28,68.28,68.21,68.28,14039.0,66.5469,66.5469,66.4787,66.5469,14039.0
2019-02-11 11:40:00,68.27,68.36,68.25,68.36,15083.0,66.5372,66.6249,66.5177,66.6249,15083.0
2019-02-11 11:45:00,68.36,68.39,68.31,68.33,21460.0,66.6249,66.6541,66.5761,66.5956,21460.0
2019-02-11 11:50:00,68.32,68.32,68.27,68.29,7682.0,66.5859,66.5859,66.5372,66.5567,7682.0
2019-02-11 11:55:00,68.29,68.35,68.27,68.32,17141.0,66.5567,66.6151,66.5372,66.5859,17141.0
2019-02-11 12:00:00,68.33,68.35,68.28,68.28,21188.0,66.5956,66.6151,66.5469,66.5469,21188.0
2019-02-11 12:05:00,68.27,68.41,68.22,68.4,49925.0,66.5372,66.6736,66.4884,66.6639,49925.0
2019-02-11 12:10:00,68.4,68.44,68.32,68.38,48543.0,66.6639,66.7028,66.5859,66.6444,48543.0
2019-02-11 12:15:00,68.38,68.42,68.37,68.41,8351.0,66.6444,66.6834,66.6346,66.6736,8351.0
2019-02-11 12:20:00,68.39,68.47,68.37,68.47,16656.0,66.6541,66.7321,66.6346,66.7321,16656.0
2019-02-11 12:25:00,68.46,68.46,68.39,68.42,9497.0,66.7223,66.7223,66.6541,66.6834,9497.0
2019-02-11 12:30:00,68.41,68.41,68.32,68.38,33822.0,66.6736,66.6736,66.5859,66.6444,33822.0
2019-02-11 12:35:00,68.38,68.4,68.31,68.37,16507.0,66.6444,66.6639,66.5761,66.6346,16507.0
2019-02-11 12:40:00,68.36,68.42,68.22,68.22,72861.0,66.6249,66.6834,66.4884,66.4884,72861.0
2019-02-11 12:45:00,68.24,68.31,68.16,68.17,61007.0,66.5079,66.5761,66.43,66.4397,61007.0
2019-02-11 12:50:00,68.17,68.19,68.11,68.15,8080.0,66.4397,66.4592,66.3812,66.4202,8080.0
2019-02-11 12:55:00,68.16,68.22,68.14,68.21,9873.0,66.43,66.4884,66.4105,66.4787,9873.0
2019-02-11 13:00:00,68.22,68.22,68.13,68.13,7810.0,66.4884,66.4884,66.4007,66.4007,7810.0
2019-02-11 13:05:00,68.12,68.23,68.12,68.16,13376.0,66.391,66.4982,66.391,66.43,13376.0
2019-02-11 13:10:00,68.16,68.18,68.12,68.13,8800.0,66.43,66.4494,66.391,66.4007,8800.0
2019-02-11 13:15:00,68.14,68.16,68.11,68.16,6858.0,66.4105,66.43,66.3812,66.43,6858.0
2019-02-11 13:20:00,68.16,68.18,68.1,68.14,9389.0,66.43,66.4494,66.3715,66.4105,9389.0
2019-02-11 13:25:00,68.14,68.19,68.12,68.15,6296.0,66.4105,66.4592,66.391,66.4202,6296.0
2019-02-11 13:30:00,68.14,68.16,68.13,68.14,8100.0,66.4105,66.43,66.4007,66.4105,8100.0
2019-02-11 13:35:00,68.14,68.15,68.12,68.14,8200.0,66.4105,66.4202,66.391,66.4105,8200.0
2019-02-11 13:40:00,68.14,68.17,68.11,68.12,10853.0,66.4105,66.4397,66.3812,66.391,10853.0
2019-02-11 13:45:00,68.1,68.12,68.07,68.1,8716.0,66.3715,66.391,66.3422,66.3715,8716.0
2019-02-11 13:50:00,68.1,68.13,68.06,68.11,7623.0,66.3715,66.4007,66.3325,66.3812,7623.0
2019-02-11 13:55:00,68.11,68.11,68.06,68.06,7433.0,66.3812,66.3812,66.3325,66.3325,7433.0
2019-02-11 14:00:00,68.05,68.09,68.03,68.09,5920.0,66.3227,66.3617,66.3033,66.3617,5920.0
2019-02-11 14:05:00,68.09,68.09,68.01,68.07,14813.0,66.3617,66.3617,66.2838,66.3422,14813.0
2019-02-11 14:10:00,68.06,68.08,68.02,68.07,7184.0,66.3325,66.352,66.2935,66.3422,7184.0
2019-02-11 14:15:00,68.07,68.08,67.98,67.98,9515.0,66.3422,66.352,66.2545,66.2545,9515.0
2019-02-11 14:20:00,67.98,67.98,67.91,67.91,10210.0,66.2545,66.2545,66.1863,66.1863,10210.0
2019-02-11 14:25:00,67.9,68.03,67.88,67.99,15352.0,66.1766,66.3033,66.1571,66.2643,15352.0
2019-02-11 14:30:00,68.0,68.04,67.99,68.01,13109.0,66.274,66.313,66.2643,66.2838,13109.0
2019-02-11 14:35:00,68.02,68.04,67.97,68.02,11213.0,66.2935,66.313,66.2448,66.2935,11213.0
2019-02-11 14:40:00,68.02,68.11,68.0,68.04,19698.0,66.2935,66.3812,66.274,66.313,19698.0
2019-02-11 14:45:00,68.04,68.05,67.96,67.99,15253.0,66.313,66.3227,66.235,66.2643,15253.0
2019-02-11 14:50:00,67.99,68.12,67.98,68.07,15705.0,66.2643,66.391,66.2545,66.3422,15705.0
2019-02-11 14:55:00,68.07,68.14,68.04,68.13,134681.0,66.3422,66.4105,66.313,66.4007,134681.0
2019-02-11 15:00:00,68.13,68.16,68.12,68.14,20281.0,66.4007,66.43,66.391,66.4105,20281.0
2019-02-11 15:05:00,68.15,68.17,68.12,68.17,10422.0,66.4202,66.4397,66.391,66.4397,10422.0
2019-02-11 15:10:00,68.17,68.19,68.12,68.15,8935.0,66.4397,66.4592,66.391,66.4202,8935.0
2019-02-11 15:15:00,68.16,68.18,68.12,68.15,10242.0,66.43,66.4494,66.391,66.4202,10242.0
2019-02-11 15:20:00,68.15,68.19,68.13,68.17,11311.0,66.4202,66.4592,66.4007,66.4397,11311.0
2019-02-11 15:25:00,68.18,68.22,68.17,68.2,10669.0,66.4494,66.4884,66.4397,66.4689,10669.0
2019-02-11 15:30:00,68.2,68.26,68.19,68.26,24696.0,66.4689,66.5274,66.4592,66.5274,24696.0
2019-02-11 15:35:00,68.26,68.29,68.24,68.24,31509.0,66.5274,66.5567,66.5079,66.5079,31509.0
2019-02-11 15:40:00,68.23,68.27,68.21,68.27,26670.0,66.4982,66.5372,66.4787,66.5372,26670.0
2019-02-11 15:45:00,68.26,68.35,68.25,68.31,34325.0,66.5274,66.6151,66.5177,66.5761,34325.0
2019-02-11 15:50:00,68.31,68.35,68.3,68.32,51550.0,66.5761,66.6151,66.5664,66.5859,51550.0
2019-02-11 15:55:00,68.32,68.37,68.27,68.32,102858.0,66.5859,66.6346,66.5372,66.5859,102858.0
2019-02-12 09:30:00,68.88,69.07,68.68,68.88,47224.0,67.1317,67.3169,66.9368,67.1317,47224.0
2019-02-12 09:35:00,68.95,68.99,68.72,68.72,11021.0,67.1999,67.2389,66.9757,66.9757,11021.0
2019-02-12 09:40:00,68.72,68.78,68.61,68.62,15124.0,66.9757,67.0342,66.8685,66.8783,15124.0
2019-02-12 09:45:00,68.65,68.7,68.52,68.53,10322.0,66.9075,66.9562,66.7808,66.7906,10322.0
2019-02-12 09:50:00,68.53,68.63,68.49,68.56,21133.0,66.7906,66.888,66.7516,66.8198,21133.0
2019-02-12 09:55:00,68.55,68.55,68.41,68.43,20230.0,66.8101,66.8101,66.6736,66.6931,20230.0
2019-02-12 10:00:00,68.43,68.55,68.38,68.52,15559.0,66.6931,66.8101,66.6444,66.7808,15559.0
2019-02-12 10:05:00,68.53,68.55,68.41,68.45,13512.0,66.7906,66.8101,66.6736,66.7126,13512.0
2019-02-12 10:10:00,68.45,68.74,68.45,68.74,19273.0,66.7126,66.9952,66.7126,66.9952,19273.0
2019-02-12 10:15:00,68.75,68.9,68.73,68.9,26022.0,67.005,67.1512,66.9855,67.1512,26022.0
2019-02-12 10:20:00,68.91,68.99,68.87,68.99,23256.0,67.1609,67.2389,67.1219,67.2389,23256.0
2019-02-12 10:25:00,69.01,69.08,69.0,69.05,15929.0,67.2584,67.3266,67.2486,67.2974,15929.0
2019-02-12 10:30:00,69.07,69.23,69.04,69.2,55561.0,67.3169,67.4728,67.2876,67.4436,55561.0
2019-02-12 10:35:00,69.21,69.3,69.18,69.2,27814.0,67.4533,67.541,67.4241,67.4436,27814.0
2019-02-12 10:40:00,69.2,69.21,69.18,69.19,9976.0,67.4436,67.4533,67.4241,67.4338,9976.0
2019-02-12 10:45:00,69.2,69.27,69.14,69.22,35733.0,67.4436,67.5118,67.3851,67.463,35733.0
2019-02-12 10:50:00,69.23,69.44,69.22,69.3,142217.0,67.4728,67.6775,67.463,67.541,142217.0
2019-02-12 10:55:00,69.32,69.37,69.3,69.32,13797.0,67.5605,67.6092,67.541,67.5605,13797.0
2019-02-12 11:00:00,69.32,69.4,69.32,69.33,30463.0,67.5605,67.6385,67.5605,67.5703,30463.0
2019-02-12 11:05:00,69.35,69.39,69.31,69.33,9964.0,67.5897,67.6287,67.5508,67.5703,9964.0
2019-02-12 11:10:00,69.32,69.32,69.23,69.23,9757.0,67.5605,67.5605,67.4728,67.4728,9757.0
2019-02-12 11:15:00,69.21,69.23,69.17,69.2,14173.0,67.4533,67.4728,67.4143,67.4436,14173.0
2019-02-12 11:20:00,69.19,69.22,69.15,69.21,9500.0,67.4338,67.463,67.3948,67.4533,9500.0
2019-02-12 11:25:00,69.21,69.29,69.18,69.29,15015.0,67.4533,67.5313,67.4241,67.5313,15015.0
2019-02-12 11:30:00,69.29,69.33,69.25,69.27,12524.0,67.5313,67.5703,67.4923,67.5118,12524.0
2019-02-12 11:35:00,69.27,69.29,69.23,69.29,11490.0,67.5118,67.5313,67.4728,67.5313,11490.0
2019-02-12 11:40:00,69.29,69.37,69.28,69.36,11588.0,67.5313,67.6092,67.5215,67.5995,11588.0
2019-02-12 11:45:00,69.36,69.41,69.35,69.36,19408.0,67.5995,67.6482,67.5897,67.5995,19408.0
2019-02-12 11:50:00,69.37,69.39,69.34,69.38,20791.0,67.6092,67.6287,67.58,67.619,20791.0
2019-02-12 11:55:00,69.39,69.5,69.38,69.48,23917.0,67.6287,67.7359,67.619,67.7164,23917.0
2019-02-12 12:00:00,69.47,69.54,69.43,69.49,43929.0,67.7067,67.7749,67.6677,67.7262,43929.0
2019-02-12 12:05:00,69.49,69.49,69.33,69.36,17709.0,67.7262,67.7262,67.5703,67.5995,17709.0
2019-02-12 12:10:00,69.36,69.37,69.31,69.32,20045.0,67.5995,67.6092,67.5508,67.5605,20045.0
2019-02-12 12:15:00,69.32,69.36,69.31,69.35,16840.0,67.5605,67.5995,67.5508,67.5897,16840.0
2019-02-12 12:20:00,69.36,69.39,69.16,69.2,55063.0,67.5995,67.6287,67.4046,67.4436,55063.0
2019-02-12 12:25:00,69.18,69.21,69.13,69.15,73805.0,67.4241,67.4533,67.3753,67.3948,73805.0
2019-02-12 12:30:00,69.16,69.34,69.15,69.27,33422.0,67.4046,67.58,67.3948,67.5118,33422.0
2019-02-12 12:35:00,69.28,69.28,69.22,69.22,6257.0,67.5215,67.5215,67.463,67.463,6257.0
2019-02-12 12:40:00,69.22,69.23,69.13,69.14,8245.0,67.463,67.4728,67.3753,67.3851,8245.0
2019-02-12 12:45:00,69.15,69.16,69.1,69.12,11966.0,67.3948,67.4046,67.3461,67.3656,11966.0
2019-02-12 12:50:00,69.11,69.13,69.0,69.02,21628.0,67.3558,67.3753,67.2486,67.2681,21628.0
2019-02-12 12:55:00,69.03,69.05,69.01,69.02,9038.0,67.2779,67.2974,67.2584,67.2681,9038.0
2019-02-12 13:00:00,69.02,69.16,69.0,69.08,25125.0,67.2681,67.4046,67.2486,67.3266,25125.0
2019-02-12 13:05:00,69.07,69.13,69.06,69.13,16847.0,67.3169,67.3753,67.3071,67.3753,16847.0
2019-02-12 13:10:00,69.14,69.19,69.12,69.18,8806.0,67.3851,67.4338,67.3656,67.4241,8806.0
2019-02-12 13:15:00,69.18,69.19,69.16,69.17,9068.0,67.4241,67.4338,67.4046,67.4143,9068.0
2019-02-12 13:20:00,69.17,69.18,69.15,69.17,7001.0,67.4143,67.4241,67.3948,67.4143,7001.0
2019-02-12 13:25:00,69.16,69.22,69.15,69.16,30425.0,67.4046,67.463,67.3948,67.4046,30425.0
2019-02-12 13:30:00,69.17,69.26,69.17,69.25,25165.0,67.4143,67.502,67.4143,67.4923,25165.0
2019-02-12 13:35:00,69.25,69.29,69.25,69.27,10639.0,67.4923,67.5313,67.4923,67.5118,10639.0
2019-02-12 13:40:00,69.28,69.31,69.27,69.3,12296.0,67.5215,67.5508,67.5118,67.541,12296.0
2019-02-12 13:45:00,69.29,69.34,69.29,69.34,13794.0,67.5313,67.58,67.5313,67.58,13794.0
2019-02-12 13:50:00,69.35,69.39,69.34,69.35,16728.0,67.5897,67.6287,67.58,67.5897,16728.0
2019-02-12 13:55:00,69.34,69.38,69.32,69.38,17970.0,67.58,67.619,67.5605,67.619,17970.0
2019-02-12 14:00:00,69.39,69.39,69.36,69.36,15227.0,67.6287,67.6287,67.5995,67.5995,15227.0
2019-02-12 14:05:00,69.35,69.38,69.32,69.37,15044.0,67.5897,67.619,67.5605,67.6092,15044.0
2019-02-12 14:10:00,69.36,69.39,69.35,69.38,24460.0,67.5995,67.6287,67.5897,67.619,24460.0
2019-02-12 14:15:00,69.38,69.4,69.36,69.36,17201.0,67.619,67.6385,67.5995,67.5995,17201.0
2019-02-12 14:20:00,69.35,69.41,69.35,69.39,24024.0,67.5897,67.6482,67.5897,67.6287,24024.0
2019-02-12 14:25:00,69.39,69.4,69.36,69.37,16989.0,67.6287,67.6385,67.5995,67.6092,16989.0
2019-02-12 14:30:00,69.38,69.38,69.33,69.35,18097.0,67.619,67.619,67.5703,67.5897,18097.0
2019-02-12 14:35:00,69.35,69.36,69.33,69.35,14231.0,67.5897,67.5995,67.5703,67.5897,14231.0
2019-02-12 14:40:00,69.34,69.39,69.34,69.37,21742.0,67.58,67.6287,67.58,67.6092,21742.0
2019-02-12 14:45:00,69.36,69.4,69.36,69.4,16546.0,67.5995,67.6385,67.5995,67.6385,16546.0
2019-02-12 14:50:00,69.4,69.4,69.35,69.36,13392.0,67.6385,67.6385,67.5897,67.5995,13392.0
2019-02-12 14:55:00,69.37,69.37,69.25,69.25,17285.0,67.6092,67.6092,67.4923,67.4923,17285.0
2019-02-12 15:00:00,69.26,69.3,69.26,69.3,18253.0,67.502,67.541,67.502,67.541,18253.0
2019-02-12 15:05:00,69.31,69.4,69.3,69.38,30752.0,67.5508,67.6385,67.541,67.619,30752.0
2019-02-12 15:10:00,69.37,69.41,69.36,69.4,24313.0,67.6092,67.6482,67.5995,67.6385,24313.0
2019-02-12 15:15:00,69.39,69.42,69.37,69.4,17106.0,67.6287,67.658,67.6092,67.6385,17106.0
2019-02-12 15:20:00,69.4,69.43,69.38,69.39,16505.0,67.6385,67.6677,67.619,67.6287,16505.0
2019-02-12 15:25:00,69.38,69.41,69.37,69.4,27794.0,67.619,67.6482,67.6092,67.6385,27794.0
2019-02-12 15:30:00,69.41,69.43,69.38,69.39,32413.0,67.6482,67.6677,67.619,67.6287,32413.0
2019-02-12 15:35:00,69.39,69.45,69.36,69.38,64767.0,67.6287,67.6872,67.5995,67.619,64767.0
2019-02-12 15:40:00,69.38,69.46,69.37,69.43,70878.0,67.619,67.697,67.6092,67.6677,70878.0
2019-02-12 15:45:00,69.43,69.44,69.37,69.4,59151.0,67.6677,67.6775,67.6092,67.6385,59151.0
2019-02-12 15:50:00,69.41,69.48,69.4,69.48,69126.0,67.6482,67.7164,67.6385,67.7164,69126.0
2019-02-12 15:55:00,69.48,69.49,69.45,69.46,174164.0,67.7164,67.7262,67.6872,67.697,174164.0
2019-02-13 09:30:00,69.48,69.62,69.48,69.62,43859.0,67.7164,67.8529,67.7164,67.8529,43859.0
2019-02-13 09:35:00,69.61,69.67,69.56,69.67,38767.0,67.8431,67.9016,67.7944,67.9016,38767.0
2019-02-13 09:40:00,69.67,69.83,69.63,69.77,87580.0,67.9016,68.0576,67.8626,67.9991,87580.0
2019-02-13 09:45:00,69.76,69.78,69.7,69.77,37262.0,67.9893,68.0088,67.9309,67.9991,37262.0
2019-02-13 09:50:00,69.77,69.77,69.61,69.67,62821.0,67.9991,67.9991,67.8431,67.9016,62821.0
2019-02-13 09:55:00,69.67,69.7,69.58,69.7,36082.0,67.9016,67.9309,67.8139,67.9309,36082.0
2019-02-13 10:00:00,69.71,69.77,69.67,69.71,22075.0,67.9406,67.9991,67.9016,67.9406,22075.0
2019-02-13 10:05:00,69.71,69.72,69.65,69.66,17271.0,67.9406,67.9504,67.8821,67.8919,17271.0
2019-02-13 10:10:00,69.66,69.66,69.53,69.64,21478.0,67.8919,67.8919,67.7652,67.8724,21478.0
2019-02-13 10:15:00,69.63,69.63,69.51,69.54,14660.0,67.8626,67.8626,67.7457,67.7749,14660.0
2019-02-13 10:20:00,69.53,69.58,69.47,69.56,54240.0,67.7652,67.8139,67.7067,67.7944,54240.0
2019-02-13 10:25:00,69.57,69.7,69.53,69.67,36966.0,67.8042,67.9309,67.7652,67.9016,36966.0
2019-02-13 10:30:00,69.67,69.67,69.58,69.65,139489.0,67.9016,67.9016,67.8139,67.8821,139489.0
2019-02-13 10:35:00,69.65,69.71,69.63,69.67,58728.0,67.8821,67.9406,67.8626,67.9016,58728.0
2019-02-13 10:40:00,69.67,69.72,69.66,69.7,21377.0,67.9016,67.9504,67.8919,67.9309,21377.0
2019-02-13 10:45:00,69.71,69.72,69.67,69.68,45912.0,67.9406,67.9504,67.9016,67.9114,45912.0
2019-02-13 10:50:00,69.69,69.72,69.65,69.68,72026.0,67.9211,67.9504,67.8821,67.9114,72026.0
2019-02-13 10:55:00,69.69,69.7,69.59,69.62,23384.0,67.9211,67.9309,67.8237,67.8529,23384.0
2019-02-13 11:00:00,69.63,69.67,69.63,69.67,79481.0,67.8626,67.9016,67.8626,67.9016,79481.0
2019-02-13 11:05:00,69.67,69.67,69.63,69.64,12824.0,67.9016,67.9016,67.8626,67.8724,12824.0
2019-02-13 11:10:00,69.63,69.66,69.57,69.59,35456.0,67.8626,67.8919,67.8042,67.8237,35456.0
2019-02-13 11:15:00,69.58,69.66,69.58,69.64,53372.0,67.8139,67.8919,67.8139,67.8724,53372.0
2019-02-13 11:20:00,69.64,69.66,69.62,69.63,90251.0,67.8724,67.8919,67.8529,67.8626,90251.0
2019-02-13 11:25:00,69.63,69.63,69.39,69.39,57074.0,67.8626,67.8626,67.6287,67.6287,57074.0
2019-02-13 11:30:00,69.39,69.53,69.37,69.47,46736.0,67.6287,67.7652,67.6092,67.7067,46736.0
2019-02-13 11:35:00,69.46,69.48,69.34,69.35,41701.0,67.697,67.7164,67.58,67.5897,41701.0
2019-02-13 11:40:00,69.35,69.47,69.34,69.44,59783.0,67.5897,67.7067,67.58,67.6775,59783.0
2019-02-13 11:45:00,69.43,69.46,69.27,69.32,104748.0,67.6677,67.697,67.5118,67.5605,104748.0
2019-02-13 11:50:00,69.32,69.38,69.28,69.36,60160.0,67.5605,67.619,67.5215,67.5995,60160.0
2019-02-13 11:55:00,69.37,69.42,69.32,69.38,72004.0,67.6092,67.658,67.5605,67.619,72004.0
2019-02-13 12:00:00,69.37,69.37,69.3,69.32,110730.0,67.6092,67.6092,67.541,67.5605,110730.0
2019-02-13 12:05:00,69.32,69.32,69.09,69.1,58294.0,67.5605,67.5605,67.3363,67.3461,58294.0
2019-02-13 12:10:00,69.09,69.1,68.92,69.04,37756.0,67.3363,67.3461,67.1707,67.2876,37756.0
2019-02-13 12:15:00,69.04,69.1,69.02,69.05,33670.0,67.2876,67.3461,67.2681,67.2974,33670.0
2019-02-13 12:20:00,69.05,69.12,69.04,69.05,123194.0,67.2974,67.3656,67.2876,67.2974,123194.0
2019-02-13 12:25:00,69.04,69.08,68.99,69.08,22959.0,67.2876,67.3266,67.2389,67.3266,22959.0
2019-02-13 12:30:00,69.08,69.12,69.07,69.08,15697.0,67.3266,67.3656,67.3169,67.3266,15697.0
2019-02-13 12:35:00,69.08,69.13,69.06,69.06,59239.0,67.3266,67.3753,67.3071,67.3071,59239.0
2019-02-13 12:40:00,69.06,69.07,68.95,68.95,65762.0,67.3071,67.3169,67.1999,67.1999,65762.0
2019-02-13 12:45:00,68.95,69.1,68.95,69.05,20164.0,67.1999,67.3461,67.1999,67.2974,20164.0
2019-02-13 12:50:00,69.06,69.12,69.05,69.09,13468.0,67.3071,67.3656,67.2974,67.3363,13468.0
2019-02-13 12:55:00,69.09,69.12,69.07,69.1,11023.0,67.3363,67.3656,67.3169,67.3461,11023.0
2019-02-13 13:00:00,69.1,69.1,68.98,69.01,53622.0,67.3461,67.3461,67.2291,67.2584,53622.0
2019-02-13 13:05:00,69.0,69.02,68.85,68.85,83508.0,67.2486,67.2681,67.1024,67.1024,83508.0
2019-02-13 13:10:00,68.84,68.95,68.81,68.88,105432.0,67.0927,67.1999,67.0635,67.1317,105432.0
2019-02-13 13:15:00,68.88,68.96,68.84,68.86,242990.0,67.1317,67.2096,67.0927,67.1122,242990.0
2019-02-13 13:20:00,68.86,68.96,68.74,68.96,41598.0,67.1122,67.2096,66.9952,67.2096,41598.0
2019-02-13 13:25:00,68.95,69.1,68.95,69.03,15130.0,67.1999,67.3461,67.1999,67.2779,15130.0
2019-02-13 13:30:00,69.02,69.03,68.97,69.0,9580.0,67.2681,67.2779,67.2194,67.2486,9580.0
2019-02-13 13:35:00,68.99,69.01,68.97,68.98,12412.0,67.2389,67.2584,67.2194,67.2291,12412.0
2019-02-13 13:40:00,68.98,69.01,68.96,68.97,13393.0,67.2291,67.2584,67.2096,67.2194,13393.0
2019-02-13 13:45:00,68.97,68.97,68.93,68.94,12823.0,67.2194,67.2194,67.1804,67.1902,12823.0
2019-02-13 13:50:00,68.94,68.95,68.92,68.93,10467.0,67.1902,67.1999,67.1707,67.1804,10467.0
2019-02-13 13:55:00,68.93,69.01,68.89,68.89,13608.0,67.1804,67.2584,67.1414,67.1414,13608.0
2019-02-13 14:00:00,68.91,69.07,68.9,69.02,6237.0,67.1609,67.3169,67.1512,67.2681,6237.0
2019-02-13 14:05:00,69.02,69.08,68.99,69.05,13163.0,67.2681,67.3266,67.2389,67.2974,13163.0
2019-02-13 14:10:00,69.05,69.06,68.98,68.98,7030.0,67.2974,67.3071,67.2291,67.2291,7030.0
2019-02-13 14:15:00,68.98,69.0,68.94,69.0,10666.0,67.2291,67.2486,67.1902,67.2486,10666.0
2019-02-13 14:20:00,68.99,69.02,68.97,68.98,5508.0,67.2389,67.2681,67.2194,67.2291,5508.0
2019-02-13 14:25:00,68.97,69.01,68.97,68.98,8400.0,67.2194,67.2584,67.2194,67.2291,8400.0
2019-02-13 14:30:00,68.99,69.03,68.97,69.0,14301.0,67.2389,67.2779,67.2194,67.2486,14301.0
2019-02-13 14:35:00,69.01,69.01,68.97,68.97,6610.0,67.2584,67.2584,67.2194,67.2194,6610.0
2019-02-13 14:40:00,68.98,68.99,68.93,68.99,14406.0,67.2291,67.2389,67.1804,67.2389,14406.0
2019-02-13 14:45:00,68.99,69.0,68.96,68.97,10437.0,67.2389,67.2486,67.2096,67.2194,10437.0
2019-02-13 14:50:00,68.98,68.98,68.93,68.96,17629.0,67.2291,67.2291,67.1804,67.2096,17629.0
2019-02-13 14:55:00,68.96,68.96,68.92,68.93,14037.0,67.2096,67.2096,67.1707,67.1804,14037.0
2019-02-13 15:00:00,68.93,68.95,68.92,68.92,33895.0,67.1804,67.1999,67.1707,67.1707,33895.0
2019-02-13 15:05:00,68.92,68.94,68.89,68.9,18076.0,67.1707,67.1902,67.1414,67.1512,18076.0
2019-02-13 15:10:00,68.9,68.94,68.88,68.94,31153.0,67.1512,67.1902,67.1317,67.1902,31153.0
2019-02-13 15:15:00,68.94,68.96,68.92,68.93,37968.0,67.1902,67.2096,67.1707,67.1804,37968.0
2019-02-13 15:20:00,68.93,69.03,68.92,69.01,29590.0,67.1804,67.2779,67.1707,67.2584,29590.0
2019-02-13 15:25:00,68.99,68.99,68.94,68.96,19288.0,67.2389,67.2389,67.1902,67.2096,19288.0
2019-02-13 15:30:00,68.96,68.98,68.93,68.94,23552.0,67.2096,67.2291,67.1804,67.1902,23552.0
2019-02-13 15:35:00,68.94,68.98,68.94,68.98,33973.0,67.1902,67.2291,67.1902,67.2291,33973.0
2019-02-13 15:40:00,68.97,68.98,68.92,68.94,51796.0,67.2194,67.2291,67.1707,67.1902,51796.0
2019-02-13 15:45:00,68.93,68.99,68.93,68.97,53401.0,67.1804,67.2389,67.1804,67.2194,53401.0
2019-02-13 15:50:00,68.96,68.97,68.9,68.94,127355.0,67.2096,67.2194,67.1512,67.1902,127355.0
2019-02-13 15:55:00,68.94,68.96,68.8,68.93,407639.0,67.1902,67.2096,67.0537,67.1804,407639.0
2019-02-14 09:30:00,68.98,69.12,68.89,69.08,35443.0,67.2291,67.3656,67.1414,67.3266,35443.0
2019-02-14 09:35:00,69.02,69.32,68.99,69.29,11285.0,67.2681,67.5605,67.2389,67.5313,11285.0
2019-02-14 09:40:00,69.24,69.37,69.05,69.19,13603.0,67.4825,67.6092,67.2974,67.4338,13603.0
2019-02-14 09:45:00,69.13,69.26,69.05,69.1,14511.0,67.3753,67.502,67.2974,67.3461,14511.0
2019-02-14 09:50:00,69.08,69.3,69.07,69.29,7007.0,67.3266,67.541,67.3169,67.5313,7007.0
2019-02-14 09:55:00,69.3,69.33,69.16,69.21,6566.0,67.541,67.5703,67.4046,67.4533,6566.0
2019-02-14 10:00:00,69.22,69.39,69.13,69.3,8898.0,67.463,67.6287,67.3753,67.541,8898.0
2019-02-14 10:05:00,69.31,69.45,69.31,69.37,9378.0,67.5508,67.6872,67.5508,67.6092,9378.0
2019-02-14 10:10:00,69.37,69.52,69.37,69.49,9401.0,67.6092,67.7554,67.6092,67.7262,9401.0
2019-02-14 10:15:00,69.53,69.6,69.45,69.57,11250.0,67.7652,67.8334,67.6872,67.8042,11250.0
2019-02-14 10:20:00,69.56,69.57,69.46,69.49,16179.0,67.7944,67.8042,67.697,67.7262,16179.0
2019-02-14 10:25:00,69.49,69.5,69.38,69.47,10045.0,67.7262,67.7359,67.619,67.7067,10045.0
2019-02-14 10:30:00,69.46,69.61,69.43,69.6,9354.0,67.697,67.8431,67.6677,67.8334,9354.0
2019-02-14 10:35:00,69.6,69.6,69.24,69.28,10528.0,67.8334,67.8334,67.4825,67.5215,10528.0
2019-02-14 10:40:00,69.29,69.42,69.29,69.39,11870.0,67.5313,67.658,67.5313,67.6287,11870.0
2019-02-14 10:45:00,69.37,69.54,69.37,69.53,14597.0,67.6092,67.7749,67.6092,67.7652,14597.0
2019-02-14 10:50:00,69.59,69.59,69.45,69.48,5165.0,67.8237,67.8237,67.6872,67.7164,5165.0
2019-02-14 10:55:00,69.48,69.48,69.33,69.35,12341.0,67.7164,67.7164,67.5703,67.5897,12341.0
2019-02-14 11:00:00,69.35,69.38,69.24,69.24,6951.0,67.5897,67.619,67.4825,67.4825,6951.0
2019-02-14 11:05:00,69.24,69.29,69.23,69.29,6561.0,67.4825,67.5313,67.4728,67.5313,6561.0
2019-02-14 11:10:00,69.32,69.33,69.26,69.29,9832.0,67.5605,67.5703,67.502,67.5313,9832.0
2019-02-14 11:15:00,69.3,69.33,69.28,69.32,6584.0,67.541,67.5703,67.5215,67.5605,6584.0
2019-02-14 11:20:00,69.31,69.32,69.24,69.24,7419.0,67.5508,67.5605,67.4825,67.4825,7419.0
2019-02-14 11:25:00,69.23,69.26,69.2,69.21,5516.0,67.4728,67.502,67.4436,67.4533,5516.0
2019-02-14 11:30:00,69.21,69.22,69.13,69.16,11582.0,67.4533,67.463,67.3753,67.4046,11582.0
2019-02-14 11:35:00,69.16,69.26,69.13,69.25,11017.0,67.4046,67.502,67.3753,67.4923,11017.0
2019-02-14 11:40:00,69.28,69.39,69.23,69.37,11468.0,67.5215,67.6287,67.4728,67.6092,11468.0
2019-02-14 11:45:00,69.38,69.46,69.38,69.42,9146.0,67.619,67.697,67.619,67.658,9146.0
2019-02-14 11:50:00,69.43,69.46,69.38,69.42,9551.0,67.6677,67.697,67.619,67.658,9551.0
2019-02-14 11:55:00,69.44,69.46,69.4,69.46,8764.0,67.6775,67.697,67.6385,67.697,8764.0
2019-02-14 12:00:00,69.46,69.55,69.45,69.55,12581.0,67.697,67.7847,67.6872,67.7847,12581.0
2019-02-14 12:05:00,69.54,69.79,69.51,69.77,43984.0,67.7749,68.0186,67.7457,67.9991,43984.0
2019-02-14 12:10:00,69.77,69.88,69.76,69.88,44875.0,67.9991,68.1063,67.9893,68.1063,44875.0
2019-02-14 12:15:00,69.87,69.88,69.78,69.88,24469.0,68.0965,68.1063,68.0088,68.1063,24469.0
2019-02-14 12:20:00,69.88,69.92,69.86,69.87,12690.0,68.1063,68.1453,68.0868,68.0965,12690.0
2019-02-14 12:25:00,69.88,69.91,69.85,69.87,10932.0,68.1063,68.1355,68.0771,68.0965,10932.0
2019-02-14 12:30:00,69.88,69.88,69.78,69.78,16500.0,68.1063,68.1063,68.0088,68.0088,16500.0
2019-02-14 12:35:00,69.78,69.82,69.77,69.78,16587.0,68.0088,68.0478,67.9991,68.0088,16587.0
2019-02-14 12:40:00,69.78,69.79,69.73,69.75,32648.0,68.0088,68.0186,67.9601,67.9796,32648.0
2019-02-14 12:45:00,69.77,69.79,69.72,69.73,6025.0,67.9991,68.0186,67.9504,67.9601,6025.0
2019-02-14 12:50:00,69.73,69.79,69.73,69.76,15116.0,67.9601,68.0186,67.9601,67.9893,15116.0
2019-02-14 12:55:00,69.77,69.84,69.75,69.81,10154.0,67.9991,68.0673,67.9796,68.0381,10154.0
2019-02-14 13:00:00,69.81,69.83,69.72,69.8,22426.0,68.0381,68.0576,67.9504,68.0283,22426.0
2019-02-14 13:05:00,69.79,69.81,69.75,69.81,4916.0,68.0186,68.0381,67.9796,68.0381,4916.0
2019-02-14 13:10:00,69.81,69.86,69.81,69.84,6407.0,68.0381,68.0868,68.0381,68.0673,6407.0
2019-02-14 13:15:00,69.83,69.86,69.81,69.83,7638.0,68.0576,68.0868,68.0381,68.0576,7638.0
2019-02-14 13:20:00,69.84,69.85,69.79,69.84,4772.0,68.0673,68.0771,68.0186,68.0673,4772.0
2019-02-14 13:25:00,69.84,69.84,69.77,69.82,7648.0,68.0673,68.0673,67.9991,68.0478,7648.0
2019-02-14 13:30:00,69.84,69.88,69.84,69.87,8465.0,68.0673,68.1063,68.0673,68.0965,8465.0
2019-02-14 13:35:00,69.86,69.91,69.86,69.88,4766.0,68.0868,68.1355,68.0868,68.1063,4766.0
2019-02-14 13:40:00,69.89,69.9,69.87,69.88,9563.0,68.116,68.1258,68.0965,68.1063,9563.0
2019-02-14 13:45:00,69.89,69.9,69.88,69.9,6896.0,68.116,68.1258,68.1063,68.1258,6896.0
2019-02-14 13:50:00,69.89,69.9,69.86,69.89,9299.0,68.116,68.1258,68.0868,68.116,9299.0
2019-02-14 13:55:00,69.88,69.9,69.83,69.85,10778.0,68.1063,68.1258,68.0576,68.0771,10778.0
2019-02-14 14:00:00,69.84,69.84,69.76,69.76,9948.0,68.0673,68.0673,67.9893,67.9893,9948.0
2019-02-14 14:05:00,69.76,69.8,69.75,69.8,14008.0,67.9893,68.0283,67.9796,68.0283,14008.0
2019-02-14 14:10:00,69.8,69.82,69.79,69.81,8300.0,68.0283,68.0478,68.0186,68.0381,8300.0
2019-02-14 14:15:00,69.8,69.82,69.8,69.82,13294.0,68.0283,68.0478,68.0283,68.0478,13294.0
2019-02-14 14:20:00,69.83,69.88,69.81,69.87,23837.0,68.0576,68.1063,68.0381,68.0965,23837.0
2019-02-14 14:25:00,69.88,69.89,69.82,69.85,22663.0,68.1063,68.116,68.0478,68.0771,22663.0
2019-02-14 14:30:00,69.85,69.89,69.82,69.89,18075.0,68.0771,68.116,68.0478,68.116,18075.0
2019-02-14 14:35:00,69.89,69.91,69.83,69.84,17607.0,68.116,68.1355,68.0576,68.0673,17607.0
2019-02-14 14:40:00,69.84,69.88,69.82,69.87,40884.0,68.0673,68.1063,68.0478,68.0965,40884.0
2019-02-14 14:45:00,69.87,69.87,69.78,69.85,27380.0,68.0965,68.0965,68.0088,68.0771,27380.0
2019-02-14 14:50:00,69.85,69.88,69.78,69.86,124787.0,68.0771,68.1063,68.0088,68.0868,124787.0
2019-02-14 14:55:00,69.87,69.96,69.83,69.96,30785.0,68.0965,68.1843,68.0576,68.1843,30785.0
2019-02-14 15:00:00,69.96,70.04,69.96,69.97,35099.0,68.1843,68.2622,68.1843,68.194,35099.0
2019-02-14 15:05:00,69.98,70.15,69.97,70.04,37554.0,68.2038,68.3694,68.194,68.2622,37554.0
2019-02-14 15:10:00,70.05,70.14,70.02,70.09,42790.0,68.272,68.3597,68.2427,68.311,42790.0
2019-02-14 15:15:00,70.09,70.13,70.07,70.1,22777.0,68.311,68.3499,68.2915,68.3207,22777.0
2019-02-14 15:20:00,70.08,70.13,70.07,70.1,22650.0,68.3012,68.3499,68.2915,68.3207,22650.0
2019-02-14 15:25:00,70.09,70.15,70.08,70.1,15131.0,68.311,68.3694,68.3012,68.3207,15131.0
2019-02-14 15:30:00,70.11,70.14,70.08,70.08,20883.0,68.3305,68.3597,68.3012,68.3012,20883.0
2019-02-14 15:35:00,70.09,70.15,70.08,70.1,24473.0,68.311,68.3694,68.3012,68.3207,24473.0
2019-02-14 15:40:00,70.09,70.22,70.09,70.21,30951.0,68.311,68.4377,68.311,68.4279,30951.0
2019-02-14 15:45:00,70.22,70.22,70.15,70.19,49466.0,68.4377,68.4377,68.3694,68.4084,49466.0
2019-02-14 15:50:00,70.18,70.32,70.18,70.32,110552.0,68.3987,68.5351,68.3987,68.5351,110552.0
2019-02-14 15:55:00,70.32,70.39,70.26,70.38,309002.0,68.5351,68.6033,68.4766,68.5936,309002.0
2019-02-15 09:30:00,70.56,70.73,70.38,70.51,232825.0,68.769,68.9347,68.5936,68.7203,232825.0
2019-02-15 09:35:00,70.5,70.56,70.3,70.37,109142.0,68.7106,68.769,68.5156,68.5839,109142.0
2019-02-15 09:40:00,70.38,70.57,70.34,70.5,35875.0,68.5936,68.7788,68.5546,68.7106,35875.0
2019-02-15 09:45:00,70.52,70.92,70.5,70.8,245753.0,68.7301,69.1199,68.7106,69.0029,245753.0
2019-02-15 09:50:00,70.81,70.85,70.66,70.81,110676.0,69.0127,69.0517,68.8665,69.0127,110676.0
2019-02-15 09:55:00,70.82,70.82,70.6,70.62,56380.0,69.0224,69.0224,68.808,68.8275,56380.0
2019-02-15 10:00:00,70.61,70.71,70.49,70.62,47220.0,68.8178,68.9152,68.7008,68.8275,47220.0
2019-02-15 10:05:00,70.62,70.75,70.57,70.67,77165.0,68.8275,68.9542,68.7788,68.8762,77165.0
2019-02-15 10:10:00,70.67,70.74,70.57,70.7,65844.0,68.8762,68.9445,68.7788,68.9055,65844.0
2019-02-15 10:15:00,70.7,70.71,70.64,70.69,56222.0,68.9055,68.9152,68.847,68.8957,56222.0
2019-02-15 10:20:00,70.69,70.7,70.55,70.58,47032.0,68.8957,68.9055,68.7593,68.7885,47032.0
2019-02-15 10:25:00,70.58,70.68,70.52,70.54,61839.0,68.7885,68.886,68.7301,68.7495,61839.0
2019-02-15 10:30:00,70.55,70.55,70.45,70.48,64912.0,68.7593,68.7593,68.6618,68.6911,64912.0
2019-02-15 10:35:00,70.49,70.51,70.35,70.4,26638.0,68.7008,68.7203,68.5644,68.6131,26638.0
2019-02-15 10:40:00,70.41,70.68,70.39,70.63,36275.0,68.6228,68.886,68.6033,68.8373,36275.0
2019-02-15 10:45:00,70.62,70.69,70.58,70.65,20029.0,68.8275,68.8957,68.7885,68.8568,20029.0
2019-02-15 10:50:00,70.65,70.67,70.56,70.57,35133.0,68.8568,68.8762,68.769,68.7788,35133.0
2019-02-15 10:55:00,70.57,70.65,70.56,70.59,29935.0,68.7788,68.8568,68.769,68.7983,29935.0
2019-02-15 11:00:00,70.59,70.74,70.57,70.74,20001.0,68.7983,68.9445,68.7788,68.9445,20001.0
2019-02-15 11:05:00,70.73,70.83,70.67,70.83,31192.0,68.9347,69.0322,68.8762,69.0322,31192.0
2019-02-15 11:10:00,70.83,70.94,70.82,70.88,85058.0,69.0322,69.1394,69.0224,69.0809,85058.0
2019-02-15 11:15:00,70.87,71.03,70.85,70.94,73052.0,69.0712,69.2271,69.0517,69.1394,73052.0
2019-02-15 11:20:00,70.92,71.09,70.9,70.98,39014.0,69.1199,69.2856,69.1004,69.1784,39014.0
2019-02-15 11:25:00,70.98,71.33,70.98,71.31,110705.0,69.1784,69.5195,69.1784,69.5,110705.0
2019-02-15 11:30:00,71.31,71.49,71.29,71.46,93878.0,69.5,69.6754,69.4805,69.6462,93878.0
2019-02-15 11:35:00,71.48,71.49,71.15,71.25,60480.0,69.6657,69.6754,69.3441,69.4415,60480.0
2019-02-15 11:40:00,71.25,71.33,71.22,71.31,32370.0,69.4415,69.5195,69.4123,69.5,32370.0
2019-02-15 11:45:00,71.3,71.42,71.22,71.26,44762.0,69.4903,69.6072,69.4123,69.4513,44762.0
2019-02-15 11:50:00,71.25,71.34,71.15,71.34,29949.0,69.4415,69.5292,69.3441,69.5292,29949.0
2019-02-15 11:55:00,71.34,71.34,71.14,71.15,25945.0,69.5292,69.5292,69.3343,69.3441,25945.0
2019-02-15 12:00:00,71.15,71.23,71.14,71.17,20567.0,69.3441,69.422,69.3343,69.3636,20567.0
2019-02-15 12:05:00,71.17,71.18,71.09,71.14,25786.0,69.3636,69.3733,69.2856,69.3343,25786.0
2019-02-15 12:10:00,71.13,71.13,71.0,71.02,15411.0,69.3246,69.3246,69.1979,69.2174,15411.0
2019-02-15 12:15:00,71.03,71.05,70.98,71.01,11620.0,69.2271,69.2466,69.1784,69.2076,11620.0
2019-02-15 12:20:00,71.01,71.14,71.0,71.06,30245.0,69.2076,69.3343,69.1979,69.2563,30245.0
2019-02-15 12:25:00,71.06,71.19,71.06,71.14,16760.0,69.2563,69.383,69.2563,69.3343,16760.0
2019-02-15 12:30:00,71.12,71.34,71.11,71.34,38635.0,69.3148,69.5292,69.3051,69.5292,38635.0
2019-02-15 12:35:00,71.34,71.34,71.23,71.23,54589.0,69.5292,69.5292,69.422,69.422,54589.0
2019-02-15 12:40:00,71.24,71.26,71.14,71.14,14870.0,69.4318,69.4513,69.3343,69.3343,14870.0
2019-02-15 12:45:00,71.14,71.21,71.13,71.21,17087.0,69.3343,69.4025,69.3246,69.4025,17087.0
2019-02-15 12:50:00,71.21,71.22,71.12,71.17,17608.0,69.4025,69.4123,69.3148,69.3636,17608.0
2019-02-15 12:55:00,71.16,71.17,71.11,71.14,27299.0,69.3538,69.3636,69.3051,69.3343,27299.0
2019-02-15 13:00:00,71.14,71.18,71.13,71.15,18146.0,69.3343,69.3733,69.3246,69.3441,18146.0
2019-02-15 13:05:00,71.15,71.17,71.12,71.15,15859.0,69.3441,69.3636,69.3148,69.3441,15859.0
2019-02-15 13:10:00,71.15,71.18,71.11,71.13,43723.0,69.3441,69.3733,69.3051,69.3246,43723.0
2019-02-15 13:15:00,71.13,71.17,71.12,71.12,18785.0,69.3246,69.3636,69.3148,69.3148,18785.0
2019-02-15 13:20:00,71.13,71.17,71.13,71.16,10810.0,69.3246,69.3636,69.3246,69.3538,10810.0
2019-02-15 13:25:00,71.16,71.17,71.11,71.14,33629.0,69.3538,69.3636,69.3051,69.3343,33629.0
2019-02-15 13:30:00,71.13,71.16,71.12,71.16,34086.0,69.3246,69.3538,69.3148,69.3538,34086.0
2019-02-15 13:35:00,71.17,71.2,71.17,71.18,7290.0,69.3636,69.3928,69.3636,69.3733,7290.0
2019-02-15 13:40:00,71.16,71.21,71.15,71.18,14700.0,69.3538,69.4025,69.3441,69.3733,14700.0
2019-02-15 13:45:00,71.18,71.18,71.14,71.16,27127.0,69.3733,69.3733,69.3343,69.3538,27127.0
2019-02-15 13:50:00,71.17,71.23,71.16,71.22,16043.0,69.3636,69.422,69.3538,69.4123,16043.0
2019-02-15 13:55:00,71.22,71.35,71.17,71.33,42815.0,69.4123,69.539,69.3636,69.5195,42815.0
2019-02-15 14:00:00,71.33,71.42,71.3,71.39,138594.0,69.5195,69.6072,69.4903,69.578,138594.0
2019-02-15 14:05:00,71.37,71.43,71.32,71.38,43382.0,69.5585,69.617,69.5097,69.5682,43382.0
2019-02-15 14:10:00,71.38,71.38,71.29,71.35,86192.0,69.5682,69.5682,69.4805,69.539,86192.0
2019-02-15 14:15:00,71.35,71.58,71.34,71.57,113706.0,69.539,69.7631,69.5292,69.7534,113706.0
2019-02-15 14:20:00,71.56,71.59,71.45,71.5,21234.0,69.7437,69.7729,69.6364,69.6852,21234.0
2019-02-15 14:25:00,71.49,71.5,71.42,71.46,47258.0,69.6754,69.6852,69.6072,69.6462,47258.0
2019-02-15 14:30:00,71.47,71.53,71.37,71.42,37251.0,69.6559,69.7144,69.5585,69.6072,37251.0
2019-02-15 14:35:00,71.42,71.55,71.41,71.53,33388.0,69.6072,69.7339,69.5975,69.7144,33388.0
2019-02-15 14:40:00,71.52,71.56,71.48,71.5,66267.0,69.7047,69.7437,69.6657,69.6852,66267.0
2019-02-15 14:45:00,71.49,71.58,71.49,71.53,69631.0,69.6754,69.7631,69.6754,69.7144,69631.0
2019-02-15 14:50:00,71.54,71.57,71.53,71.57,31617.0,69.7242,69.7534,69.7144,69.7534,31617.0
2019-02-15 14:55:00,71.57,71.66,71.55,71.63,150597.0,69.7534,69.8411,69.7339,69.8119,150597.0
2019-02-15 15:00:00,71.62,71.69,71.57,71.64,155398.0,69.8021,69.8704,69.7534,69.8216,155398.0
2019-02-15 15:05:00,71.63,71.63,71.56,71.61,55342.0,69.8119,69.8119,69.7437,69.7924,55342.0
2019-02-15 15:10:00,71.62,71.74,71.62,71.73,40964.0,69.8021,69.9191,69.8021,69.9093,40964.0
2019-02-15 15:15:00,71.73,71.73,71.57,71.57,44204.0,69.9093,69.9093,69.7534,69.7534,44204.0
2019-02-15 15:20:00,71.57,71.64,71.56,71.6,26938.0,69.7534,69.8216,69.7437,69.7826,26938.0
2019-02-15 15:25:00,71.59,71.64,71.57,71.59,28675.0,69.7729,69.8216,69.7534,69.7729,28675.0
2019-02-15 15:30:00,71.59,71.72,71.58,71.72,44425.0,69.7729,69.8996,69.7631,69.8996,44425.0
2019-02-15 15:35:00,71.71,71.75,71.67,71.72,53654.0,69.8898,69.9288,69.8509,69.8996,53654.0
2019-02-15 15:40:00,71.71,71.84,71.67,71.83,127088.0,69.8898,70.0165,69.8509,70.0068,127088.0
2019-02-15 15:45:00,71.82,71.89,71.8,71.87,162360.0,69.9971,70.0653,69.9776,70.0458,162360.0
2019-02-15 15:50:00,71.88,71.92,71.76,71.91,162943.0,70.0555,70.0945,69.9386,70.0848,162943.0
2019-02-15 15:55:00,71.92,71.94,71.83,71.93,388686.0,70.0945,70.114,70.0068,70.1043,388686.0
2019-02-19 09:30:00,71.88,71.91,71.63,71.8,50875.0,70.0555,70.0848,69.8119,69.9776,50875.0
2019-02-19 09:35:00,71.81,72.31,71.8,71.95,75276.0,69.9873,70.4746,69.9776,70.1238,75276.0
2019-02-19 09:40:00,72.0,72.02,71.68,71.71,50001.0,70.1725,70.192,69.8606,69.8898,50001.0
2019-02-19 09:45:00,71.68,71.9,71.67,71.9,18928.0,69.8606,70.075,69.8509,70.075,18928.0
2019-02-19 09:50:00,71.87,71.9,71.71,71.77,12055.0,70.0458,70.075,69.8898,69.9483,12055.0
2019-02-19 09:55:00,71.75,71.88,71.71,71.83,40440.0,69.9288,70.0555,69.8898,70.0068,40440.0
2019-02-19 10:00:00,71.84,72.2,71.79,72.04,86881.0,70.0165,70.3674,69.9678,70.2115,86881.0
2019-02-19 10:05:00,72.07,72.15,72.02,72.1,16208.0,70.2407,70.3187,70.192,70.2699,16208.0
2019-02-19 10:10:00,72.08,72.17,72.06,72.09,11198.0,70.2505,70.3382,70.231,70.2602,11198.0
2019-02-19 10:15:00,72.1,72.13,72.03,72.05,7101.0,70.2699,70.2992,70.2017,70.2212,7101.0
2019-02-19 10:20:00,72.01,72.19,71.94,72.17,33231.0,70.1822,70.3577,70.114,70.3382,33231.0
2019-02-19 10:25:00,72.17,72.27,72.16,72.25,13794.0,70.3382,70.4356,70.3284,70.4161,13794.0
2019-02-19 10:30:00,72.24,72.28,72.09,72.12,20561.0,70.4064,70.4454,70.2602,70.2894,20561.0
2019-02-19 10:35:00,72.09,72.14,72.04,72.1,13095.0,70.2602,70.3089,70.2115,70.2699,13095.0
2019-02-19 10:40:00,72.1,72.3,72.09,72.29,68916.0,70.2699,70.4649,70.2602,70.4551,68916.0
2019-02-19 10:45:00,72.31,72.37,72.29,72.3,50953.0,70.4746,70.5331,70.4551,70.4649,50953.0
2019-02-19 10:50:00,72.31,72.41,72.28,72.41,31432.0,70.4746,70.5721,70.4454,70.5721,31432.0
2019-02-19 10:55:00,72.42,72.47,72.4,72.4,15916.0,70.5818,70.6306,70.5623,70.5623,15916.0
2019-02-19 11:00:00,72.4,72.48,72.39,72.47,18859.0,70.5623,70.6403,70.5526,70.6306,18859.0
2019-02-19 11:05:00,72.46,72.58,72.42,72.55,29015.0,70.6208,70.7378,70.5818,70.7085,29015.0
2019-02-19 11:10:00,72.55,72.56,72.45,72.48,32414.0,70.7085,70.7183,70.6111,70.6403,32414.0
2019-02-19 11:15:00,72.48,72.53,72.39,72.39,100148.0,70.6403,70.689,70.5526,70.5526,100148.0
2019-02-19 11:20:00,72.38,72.38,72.18,72.2,25352.0,70.5428,70.5428,70.3479,70.3674,25352.0
2019-02-19 11:25:00,72.2,72.23,72.16,72.2,15930.0,70.3674,70.3966,70.3284,70.3674,15930.0
2019-02-19 11:30:00,72.19,72.35,72.19,72.32,32466.0,70.3577,70.5136,70.3577,70.4844,32466.0
2019-02-19 11:35:00,72.35,72.35,72.26,72.33,19810.0,70.5136,70.5136,70.4259,70.4941,19810.0
2019-02-19 11:40:00,72.33,72.35,72.26,72.34,26013.0,70.4941,70.5136,70.4259,70.5039,26013.0
2019-02-19 11:45:00,72.34,72.46,72.31,72.39,25346.0,70.5039,70.6208,70.4746,70.5526,25346.0
2019-02-19 11:50:00,72.39,72.45,72.38,72.42,17015.0,70.5526,70.6111,70.5428,70.5818,17015.0
2019-02-19 11:55:00,72.41,72.49,72.38,72.48,13549.0,70.5721,70.65,70.5428,70.6403,13549.0
2019-02-19 12:00:00,72.46,72.47,72.41,72.44,8994.0,70.6208,70.6306,70.5721,70.6013,8994.0
2019-02-19 12:05:00,72.43,72.47,72.37,72.46,28962.0,70.5916,70.6306,70.5331,70.6208,28962.0
2019-02-19 12:10:00,72.46,72.52,72.43,72.47,29864.0,70.6208,70.6793,70.5916,70.6306,29864.0
2019-02-19 12:15:00,72.46,72.48,72.42,72.43,44977.0,70.6208,70.6403,70.5818,70.5916,44977.0
2019-02-19 12:20:00,72.43,72.46,72.39,72.41,124768.0,70.5916,70.6208,70.5526,70.5721,124768.0
2019-02-19 12:25:00,72.41,72.44,72.39,72.42,61241.0,70.5721,70.6013,70.5526,70.5818,61241.0
2019-02-19 12:30:00,72.43,72.45,72.39,72.44,50445.0,70.5916,70.6111,70.5526,70.6013,50445.0
2019-02-19 12:35:00,72.42,72.43,72.35,72.38,86003.0,70.5818,70.5916,70.5136,70.5428,86003.0
2019-02-19 12:40:00,72.37,72.45,72.36,72.41,29606.0,70.5331,70.6111,70.5233,70.5721,29606.0
2019-02-19 12:45:00,72.41,72.47,72.35,72.45,44819.0,70.5721,70.6306,70.5136,70.6111,44819.0
2019-02-19 12:50:00,72.46,72.55,72.42,72.55,87942.0,70.6208,70.7085,70.5818,70.7085,87942.0
2019-02-19 12:55:00,72.56,72.73,72.56,72.65,140856.0,70.7183,70.884,70.7183,70.806,140856.0
2019-02-19 13:00:00,72.67,72.67,72.52,72.55,24625.0,70.8255,70.8255,70.6793,70.7085,24625.0
2019-02-19 13:05:00,72.55,72.56,72.39,72.41,48808.0,70.7085,70.7183,70.5526,70.5721,48808.0
2019-02-19 13:10:00,72.41,72.53,72.38,72.47,93041.0,70.5721,70.689,70.5428,70.6306,93041.0
2019-02-19 13:15:00,72.47,72.51,72.44,72.49,21919.0,70.6306,70.6695,70.6013,70.65,21919.0
2019-02-19 13:20:00,72.49,72.49,72.44,72.47,17799.0,70.65,70.65,70.6013,70.6306,17799.0
2019-02-19 13:25:00,72.46,72.49,72.43,72.48,23355.0,70.6208,70.65,70.5916,70.6403,23355.0
2019-02-19 13:30:00,72.47,72.48,72.41,72.43,22322.0,70.6306,70.6403,70.5721,70.5916,22322.0
2019-02-19 13:35:00,72.43,72.46,72.43,72.45,25230.0,70.5916,70.6208,70.5916,70.6111,25230.0
2019-02-19 13:40:00,72.46,72.47,72.42,72.46,21400.0,70.6208,70.6306,70.5818,70.6208,21400.0
2019-02-19 13:45:00,72.47,72.48,72.4,72.42,14726.0,70.6306,70.6403,70.5623,70.5818,14726.0
2019-02-19 13:50:00,72.42,72.51,72.42,72.51,19682.0,70.5818,70.6695,70.5818,70.6695,19682.0
2019-02-19 13:55:00,72.51,72.57,72.49,72.55,19087.0,70.6695,70.728,70.65,70.7085,19087.0
2019-02-19 14:00:00,72.54,72.59,72.51,72.58,9592.0,70.6988,70.7475,70.6695,70.7378,9592.0
2019-02-19 14:05:00,72.57,72.59,72.52,72.57,11144.0,70.728,70.7475,70.6793,70.728,11144.0
2019-02-19 14:10:00,72.57,72.58,72.51,72.52,32265.0,70.728,70.7378,70.6695,70.6793,32265.0
2019-02-19 14:15:00,72.53,72.58,72.52,72.57,14818.0,70.689,70.7378,70.6793,70.728,14818.0
2019-02-19 14:20:00,72.56,72.63,72.54,72.61,30261.0,70.7183,70.7865,70.6988,70.767,30261.0
2019-02-19 14:25:00,72.61,72.62,72.51,72.53,27872.0,70.767,70.7767,70.6695,70.689,27872.0
2019-02-19 14:30:00,72.53,72.57,72.52,72.52,8861.0,70.689,70.728,70.6793,70.6793,8861.0
2019-02-19 14:35:00,72.53,72.54,72.51,72.54,5580.0,70.689,70.6988,70.6695,70.6988,5580.0
2019-02-19 14:40:00,72.53,72.6,72.52,72.6,8700.0,70.689,70.7573,70.6793,70.7573,8700.0
2019-02-19 14:45:00,72.6,72.62,72.59,72.6,7499.0,70.7573,70.7767,70.7475,70.7573,7499.0
2019-02-19 14:50:00,72.6,72.61,72.54,72.57,13661.0,70.7573,70.767,70.6988,70.728,13661.0
2019-02-19 14:55:00,72.56,72.57,72.53,72.56,7820.0,70.7183,70.728,70.689,70.7183,7820.0
2019-02-19 15:00:00,72.56,72.59,72.53,72.55,22354.0,70.7183,70.7475,70.689,70.7085,22354.0
2019-02-19 15:05:00,72.56,72.59,72.55,72.57,33079.0,70.7183,70.7475,70.7085,70.728,33079.0
2019-02-19 15:10:00,72.56,72.64,72.54,72.64,20568.0,70.7183,70.7962,70.6988,70.7962,20568.0
2019-02-19 15:15:00,72.64,72.7,72.59,72.68,53487.0,70.7962,70.8547,70.7475,70.8352,53487.0
2019-02-19 15:20:00,72.7,72.7,72.59,72.6,86538.0,70.8547,70.8547,70.7475,70.7573,86538.0
2019-02-19 15:25:00,72.6,72.64,72.59,72.63,51793.0,70.7573,70.7962,70.7475,70.7865,51793.0
2019-02-19 15:30:00,72.62,72.62,72.47,72.51,62988.0,70.7767,70.7767,70.6306,70.6695,62988.0
2019-02-19 15:35:00,72.51,72.53,72.43,72.43,73018.0,70.6695,70.689,70.5916,70.5916,73018.0
2019-02-19 15:40:00,72.42,72.44,72.4,72.43,61891.0,70.5818,70.6013,70.5623,70.5916,61891.0
2019-02-19 15:45:00,72.43,72.48,72.4,72.42,60122.0,70.5916,70.6403,70.5623,70.5818,60122.0
2019-02-19 15:50:00,72.41,72.52,72.39,72.51,46299.0,70.5721,70.6793,70.5526,70.6695,46299.0
2019-02-19 15:55:00,72.51,72.51,72.33,72.38,108179.0,70.6695,70.6695,70.4941,70.5428,108179.0
2019-02-20 09:30:00,72.33,72.37,72.09,72.11,33118.0,70.4941,70.5331,70.2602,70.2797,33118.0
2019-02-20 09:35:00,72.14,72.25,72.04,72.16,11933.0,70.3089,70.4161,70.2115,70.3284,11933.0
2019-02-20 09:40:00,72.14,72.29,72.1,72.26,4457.0,70.3089,70.4551,70.2699,70.4259,4457.0
2019-02-20 09:45:00,72.27,72.27,72.19,72.21,6963.0,70.4356,70.4356,70.3577,70.3772,6963.0
2019-02-20 09:50:00,72.2,72.35,72.2,72.32,7725.0,70.3674,70.5136,70.3674,70.4844,7725.0
2019-02-20 09:55:00,72.32,72.33,72.25,72.29,83671.0,70.4844,70.4941,70.4161,70.4551,83671.0
2019-02-20 10:00:00,72.32,72.33,72.15,72.27,23411.0,70.4844,70.4941,70.3187,70.4356,23411.0
2019-02-20 10:05:00,72.26,72.28,72.2,72.21,11337.0,70.4259,70.4454,70.3674,70.3772,11337.0
2019-02-20 10:10:00,72.19,72.27,72.13,72.27,20542.0,70.3577,70.4356,70.2992,70.4356,20542.0
2019-02-20 10:15:00,72.25,72.37,72.24,72.31,18948.0,70.4161,70.5331,70.4064,70.4746,18948.0
2019-02-20 10:20:00,72.3,72.43,72.24,72.4,52654.0,70.4649,70.5916,70.4064,70.5623,52654.0
2019-02-20 10:25:00,72.42,72.5,72.36,72.47,60882.0,70.5818,70.6598,70.5233,70.6306,60882.0
2019-02-20 10:30:00,72.49,72.64,72.49,72.61,25885.0,70.65,70.7962,70.65,70.767,25885.0
2019-02-20 10:35:00,72.59,72.67,72.59,72.64,72349.0,70.7475,70.8255,70.7475,70.7962,72349.0
2019-02-20 10:40:00,72.64,72.74,72.63,72.73,23028.0,70.7962,70.8937,70.7865,70.884,23028.0
2019-02-20 10:45:00,72.73,72.74,72.7,72.71,15645.0,70.884,70.8937,70.8547,70.8645,15645.0
2019-02-20 10:50:00,72.71,72.79,72.7,72.78,8163.0,70.8645,70.9424,70.8547,70.9327,8163.0
2019-02-20 10:55:00,72.77,72.78,72.72,72.77,12186.0,70.9229,70.9327,70.8742,70.9229,12186.0
2019-02-20 11:00:00,72.77,72.84,72.63,72.69,98011.0,70.9229,70.9912,70.7865,70.845,98011.0
2019-02-20 11:05:00,72.69,72.77,72.68,72.71,25547.0,70.845,70.9229,70.8352,70.8645,25547.0
2019-02-20 11:10:00,72.71,72.75,72.69,72.7,8315.0,70.8645,70.9034,70.845,70.8547,8315.0
2019-02-20 11:15:00,72.7,72.78,72.68,72.68,27483.0,70.8547,70.9327,70.8352,70.8352,27483.0
2019-02-20 11:20:00,72.65,72.65,72.57,72.59,11837.0,70.806,70.806,70.728,70.7475,11837.0
2019-02-20 11:25:00,72.59,72.74,72.59,72.74,12214.0,70.7475,70.8937,70.7475,70.8937,12214.0
2019-02-20 11:30:00,72.77,72.91,72.76,72.91,23428.0,70.9229,71.0594,70.9132,71.0594,23428.0
2019-02-20 11:35:00,72.91,72.95,72.86,72.9,11878.0,71.0594,71.0984,71.0107,71.0496,11878.0
2019-02-20 11:40:00,72.86,72.87,72.74,72.84,11305.0,71.0107,71.0204,70.8937,70.9912,11305.0
2019-02-20 11:45:00,72.81,72.9,72.78,72.87,12897.0,70.9619,71.0496,70.9327,71.0204,12897.0
2019-02-20 11:50:00,72.88,72.95,72.88,72.92,10165.0,71.0301,71.0984,71.0301,71.0691,10165.0
2019-02-20 11:55:00,72.9,72.93,72.84,72.86,79666.0,71.0496,71.0789,70.9912,71.0107,79666.0
2019-02-20 12:00:00,72.84,72.85,72.72,72.77,15336.0,70.9912,71.0009,70.8742,70.9229,15336.0
2019-02-20 12:05:00,72.77,72.77,72.62,72.69,32933.0,70.9229,70.9229,70.7767,70.845,32933.0
2019-02-20 12:10:00,72.7,72.76,72.63,72.63,36892.0,70.8547,70.9132,70.7865,70.7865,36892.0
2019-02-20 12:15:00,72.64,72.67,72.57,72.67,17424.0,70.7962,70.8255,70.728,70.8255,17424.0
2019-02-20 12:20:00,72.68,72.7,72.62,72.62,19289.0,70.8352,70.8547,70.7767,70.7767,19289.0
2019-02-20 12:25:00,72.62,72.62,72.47,72.48,34373.0,70.7767,70.7767,70.6306,70.6403,34373.0
2019-02-20 12:30:00,72.49,72.54,72.43,72.54,21077.0,70.65,70.6988,70.5916,70.6988,21077.0
2019-02-20 12:35:00,72.53,72.59,72.5,72.54,15214.0,70.689,70.7475,70.6598,70.6988,15214.0
2019-02-20 12:40:00,72.55,72.89,72.55,72.85,96718.0,70.7085,71.0399,70.7085,71.0009,96718.0
2019-02-20 12:45:00,72.86,72.91,72.82,72.83,20107.0,71.0107,71.0594,70.9717,70.9814,20107.0
2019-02-20 12:50:00,72.83,72.87,72.67,72.67,21915.0,70.9814,71.0204,70.8255,70.8255,21915.0
2019-02-20 12:55:00,72.67,72.7,72.6,72.62,13350.0,70.8255,70.8547,70.7573,70.7767,13350.0
2019-02-20 13:00:00,72.61,72.72,72.61,72.67,13186.0,70.767,70.8742,70.767,70.8255,13186.0
2019-02-20 13:05:00,72.68,72.68,72.64,72.65,7500.0,70.8352,70.8352,70.7962,70.806,7500.0
2019-02-20 13:10:00,72.64,72.79,72.64,72.79,21908.0,70.7962,70.9424,70.7962,70.9424,21908.0
2019-02-20 13:15:00,72.79,72.81,72.76,72.79,13525.0,70.9424,70.9619,70.9132,70.9424,13525.0
2019-02-20 13:20:00,72.78,72.89,72.78,72.86,14630.0,70.9327,71.0399,70.9327,71.0107,14630.0
2019-02-20 13:25:00,72.86,72.87,72.8,72.85,9115.0,71.0107,71.0204,70.9522,71.0009,9115.0
2019-02-20 13:30:00,72.86,72.88,72.78,72.81,68307.0,71.0107,71.0301,70.9327,70.9619,68307.0
2019-02-20 13:35:00,72.81,72.81,72.67,72.73,17429.0,70.9619,70.9619,70.8255,70.884,17429.0
2019-02-20 13:40:00,72.75,72.81,72.59,72.67,112257.0,70.9034,70.9619,70.7475,70.8255,112257.0
2019-02-20 13:45:00,72.65,72.73,72.59,72.67,82393.0,70.806,70.884,70.7475,70.8255,82393.0
2019-02-20 13:50:00,72.69,72.79,72.62,72.77,44456.0,70.845,70.9424,70.7767,70.9229,44456.0
2019-02-20 13:55:00,72.78,72.84,72.73,72.81,21081.0,70.9327,70.9912,70.884,70.9619,21081.0
2019-02-20 14:00:00,72.8,72.8,72.66,72.7,22108.0,70.9522,70.9522,70.8157,70.8547,22108.0
2019-02-20 14:05:00,72.7,72.92,72.69,72.77,54960.0,70.8547,71.0691,70.845,70.9229,54960.0
2019-02-20 14:10:00,72.77,72.8,72.44,72.69,133716.0,70.9229,70.9522,70.6013,70.845,133716.0
2019-02-20 14:15:00,72.69,72.7,72.49,72.58,45514.0,70.845,70.8547,70.65,70.7378,45514.0
2019-02-20 14:20:00,72.59,72.59,72.39,72.54,57213.0,70.7475,70.7475,70.5526,70.6988,57213.0
2019-02-20 14:25:00,72.54,72.61,72.54,72.6,5680.0,70.6988,70.767,70.6988,70.7573,5680.0
2019-02-20 14:30:00,72.6,72.78,72.6,72.72,21774.0,70.7573,70.9327,70.7573,70.8742,21774.0
2019-02-20 14:35:00,72.72,72.8,72.68,72.76,17972.0,70.8742,70.9522,70.8352,70.9132,17972.0
2019-02-20 14:40:00,72.76,72.83,72.7,72.78,10268.0,70.9132,70.9814,70.8547,70.9327,10268.0
2019-02-20 14:45:00,72.74,72.77,72.7,72.73,8038.0,70.8937,70.9229,70.8547,70.884,8038.0
2019-02-20 14:50:00,72.73,72.82,72.73,72.77,7375.0,70.884,70.9717,70.884,70.9229,7375.0
2019-02-20 14:55:00,72.79,72.82,72.74,72.78,12516.0,70.9424,70.9717,70.8937,70.9327,12516.0
2019-02-20 15:00:00,72.77,72.79,72.71,72.78,9243.0,70.9229,70.9424,70.8645,70.9327,9243.0
2019-02-20 15:05:00,72.77,72.83,72.75,72.8,12952.0,70.9229,70.9814,70.9034,70.9522,12952.0
2019-02-20 15:10:00,72.81,72.86,72.72,72.73,15785.0,70.9619,71.0107,70.8742,70.884,15785.0
2019-02-20 15:15:00,72.72,72.75,72.68,72.72,15427.0,70.8742,70.9034,70.8352,70.8742,15427.0
2019-02-20 15:20:00,72.72,72.75,72.69,72.71,33666.0,70.8742,70.9034,70.845,70.8645,33666.0
2019-02-20 15:25:00,72.7,72.76,72.67,72.71,18075.0,70.8547,70.9132,70.8255,70.8645,18075.0
2019-02-20 15:30:00,72.71,72.76,72.68,72.72,19397.0,70.8645,70.9132,70.8352,70.8742,19397.0
2019-02-20 15:35:00,72.72,72.82,72.67,72.74,533227.0,70.8742,70.9717,70.8255,70.8937,533227.0
2019-02-20 15:40:00,72.73,72.78,72.57,72.78,131272.0,70.884,70.9327,70.728,70.9327,131272.0
2019-02-20 15:45:00,72.77,72.77,72.51,72.61,164156.0,70.9229,70.9229,70.6695,70.767,164156.0
2019-02-20 15:50:00,72.61,72.67,72.57,72.65,61226.0,70.767,70.8255,70.728,70.806,61226.0
2019-02-20 15:55:00,72.64,72.64,72.52,72.63,123163.0,70.7962,70.7962,70.6793,70.7865,123163.0
2019-02-21 09:30:00,72.44,72.61,72.37,72.45,31803.0,70.6013,70.767,70.5331,70.6111,31803.0
2019-02-21 09:35:00,72.48,72.59,72.32,72.56,45173.0,70.6403,70.7475,70.4844,70.7183,45173.0
2019-02-21 09:40:00,72.54,72.57,72.33,72.34,70594.0,70.6988,70.728,70.4941,70.5039,70594.0
2019-02-21 09:45:00,72.33,72.6,72.26,72.6,36654.0,70.4941,70.7573,70.4259,70.7573,36654.0
2019-02-21 09:50:00,72.61,72.77,72.51,72.71,61203.0,70.767,70.9229,70.6695,70.8645,61203.0
2019-02-21 09:55:00,72.73,73.03,72.73,73.03,75929.0,70.884,71.1763,70.884,71.1763,75929.0
2019-02-21 10:00:00,73.04,73.2,72.94,73.2,51402.0,71.1861,71.342,71.0886,71.342,51402.0
2019-02-21 10:05:00,73.21,73.33,73.17,73.28,47861.0,71.3518,71.4687,71.3128,71.42,47861.0
2019-02-21 10:10:00,73.28,73.32,73.14,73.32,34664.0,71.42,71.459,71.2835,71.459,34664.0
2019-02-21 10:15:00,73.31,73.34,73.24,73.28,18288.0,71.4492,71.4785,71.381,71.42,18288.0
2019-02-21 10:20:00,73.3,73.36,73.28,73.32,16121.0,71.4395,71.498,71.42,71.459,16121.0
2019-02-21 10:25:00,73.34,73.34,73.19,73.21,21086.0,71.4785,71.4785,71.3323,71.3518,21086.0
2019-02-21 10:30:00,73.23,73.25,73.11,73.12,29356.0,71.3713,71.3908,71.2543,71.2641,29356.0
2019-02-21 10:35:00,73.14,73.32,73.12,73.31,19761.0,71.2835,71.459,71.2641,71.4492,19761.0
2019-02-21 10:40:00,73.32,73.36,73.28,73.33,27737.0,71.459,71.498,71.42,71.4687,27737.0
2019-02-21 10:45:00,73.34,73.34,73.22,73.28,61809.0,71.4785,71.4785,71.3615,71.42,61809.0
2019-02-21 10:50:00,73.27,73.28,73.07,73.07,81233.0,71.4102,71.42,71.2153,71.2153,81233.0
2019-02-21 10:55:00,73.07,73.09,73.03,73.03,14232.0,71.2153,71.2348,71.1763,71.1763,14232.0
2019-02-21 11:00:00,73.04,73.32,73.04,73.31,26955.0,71.1861,71.459,71.1861,71.4492,26955.0
2019-02-21 11:05:00,73.3,73.46,73.21,73.22,100444.0,71.4395,71.5954,71.3518,71.3615,100444.0
2019-02-21 11:10:00,73.23,73.32,73.22,73.26,40157.0,71.3713,71.459,71.3615,71.4005,40157.0
2019-02-21 11:15:00,73.25,73.28,73.12,73.13,17652.0,71.3908,71.42,71.2641,71.2738,17652.0
2019-02-21 11:20:00,73.13,73.19,73.05,73.18,50522.0,71.2738,71.3323,71.1958,71.3225,50522.0
2019-02-21 11:25:00,73.18,73.19,73.06,73.1,16610.0,71.3225,71.3323,71.2056,71.2446,16610.0
2019-02-21 11:30:00,73.09,73.17,73.07,73.14,23929.0,71.2348,71.3128,71.2153,71.2835,23929.0
2019-02-21 11:35:00,73.15,73.15,73.11,73.11,31122.0,71.2933,71.2933,71.2543,71.2543,31122.0
2019-02-21 11:40:00,73.12,73.13,73.02,73.04,22046.0,71.2641,71.2738,71.1666,71.1861,22046.0
2019-02-21 11:45:00,73.06,73.11,73.01,73.11,30556.0,71.2056,71.2543,71.1568,71.2543,30556.0
2019-02-21 11:50:00,73.11,73.28,73.07,73.24,37263.0,71.2543,71.42,71.2153,71.381,37263.0
2019-02-21 11:55:00,73.23,73.37,73.2,73.3,20057.0,71.3713,71.5077,71.342,71.4395,20057.0
2019-02-21 12:00:00,73.31,73.32,73.17,73.17,9584.0,71.4492,71.459,71.3128,71.3128,9584.0
2019-02-21 12:05:00,73.17,73.23,73.11,73.18,38043.0,71.3128,71.3713,71.2543,71.3225,38043.0
2019-02-21 12:10:00,73.18,73.19,73.12,73.13,9356.0,71.3225,71.3323,71.2641,71.2738,9356.0
2019-02-21 12:15:00,73.12,73.29,73.07,73.23,65013.0,71.2641,71.4297,71.2153,71.3713,65013.0
2019-02-21 12:20:00,73.22,73.26,73.18,73.22,15959.0,71.3615,71.4005,71.3225,71.3615,15959.0
2019-02-21 12:25:00,73.23,73.32,73.2,73.27,157057.0,71.3713,71.459,71.342,71.4102,157057.0
2019-02-21 12:30:00,73.25,73.31,73.21,73.25,62745.0,71.3908,71.4492,71.3518,71.3908,62745.0
2019-02-21 12:35:00,73.24,73.28,73.2,73.24,15632.0,71.381,71.42,71.342,71.381,15632.0
2019-02-21 12:40:00,73.24,73.35,73.24,73.29,9242.0,71.381,71.4882,71.381,71.4297,9242.0
2019-02-21 12:45:00,73.29,73.3,73.17,73.2,16305.0,71.4297,71.4395,71.3128,71.342,16305.0
2019-02-21 12:50:00,73.2,73.25,73.18,73.21,14191.0,71.342,71.3908,71.3225,71.3518,14191.0
2019-02-21 12:55:00,73.19,73.25,73.15,73.22,16344.0,71.3323,71.3908,71.2933,71.3615,16344.0
2019-02-21 13:00:00,73.23,73.24,73.13,73.18,8441.0,71.3713,71.381,71.2738,71.3225,8441.0
2019-02-21 13:05:00,73.18,73.19,73.14,73.14,5840.0,71.3225,71.3323,71.2835,71.2835,5840.0
2019-02-21 13:10:00,73.13,73.21,73.1,73.21,22943.0,71.2738,71.3518,71.2446,71.3518,22943.0
2019-02-21 13:15:00,73.23,73.23,73.09,73.09,10764.0,71.3713,71.3713,71.2348,71.2348,10764.0
2019-02-21 13:20:00,73.1,73.14,73.09,73.1,9615.0,71.2446,71.2835,71.2348,71.2446,9615.0
2019-02-21 13:25:00,73.09,73.14,73.07,73.12,12959.0,71.2348,71.2835,71.2153,71.2641,12959.0
2019-02-21 13:30:00,73.12,73.13,73.08,73.12,25523.0,71.2641,71.2738,71.2251,71.2641,25523.0
2019-02-21 13:35:00,73.13,73.13,73.05,73.05,9792.0,71.2738,71.2738,71.1958,71.1958,9792.0
2019-02-21 13:40:00,73.04,73.16,73.03,73.15,39314.0,71.1861,71.303,71.1763,71.2933,39314.0
2019-02-21 13:45:00,73.13,73.32,73.13,73.29,41989.0,71.2738,71.459,71.2738,71.4297,41989.0
2019-02-21 13:50:00,73.3,73.54,73.3,73.52,39557.0,71.4395,71.6734,71.4395,71.6539,39557.0
2019-02-21 13:55:00,73.5,73.62,73.45,73.45,40519.0,71.6344,71.7514,71.5857,71.5857,40519.0
2019-02-21 14:00:00,73.46,73.46,73.35,73.41,27484.0,71.5954,71.5954,71.4882,71.5467,27484.0
2019-02-21 14:05:00,73.41,73.43,73.35,73.42,49814.0,71.5467,71.5662,71.4882,71.5564,49814.0
2019-02-21 14:10:00,73.42,73.63,73.41,73.42,141202.0,71.5564,71.7611,71.5467,71.5564,141202.0
2019-02-21 14:15:00,73.4,73.42,73.35,73.36,27377.0,71.5369,71.5564,71.4882,71.498,27377.0
2019-02-21 14:20:00,73.37,73.39,73.24,73.24,32254.0,71.5077,71.5272,71.381,71.381,32254.0
2019-02-21 14:25:00,73.24,73.28,73.22,73.27,20627.0,71.381,71.42,71.3615,71.4102,20627.0
2019-02-21 14:30:00,73.25,73.26,73.14,73.18,36296.0,71.3908,71.4005,71.2835,71.3225,36296.0
2019-02-21 14:35:00,73.18,73.21,73.14,73.15,57660.0,71.3225,71.3518,71.2835,71.2933,57660.0
2019-02-21 14:40:00,73.15,73.2,73.1,73.1,27399.0,71.2933,71.342,71.2446,71.2446,27399.0
2019-02-21 14:45:00,73.11,73.13,73.01,73.02,34553.0,71.2543,71.2738,71.1568,71.1666,34553.0
2019-02-21 14:50:00,73.03,73.11,73.02,73.1,120894.0,71.1763,71.2543,71.1666,71.2446,120894.0
2019-02-21 14:55:00,73.1,73.18,73.09,73.17,20103.0,71.2446,71.3225,71.2348,71.3128,20103.0
2019-02-21 15:00:00,73.17,73.19,73.1,73.12,27638.0,71.3128,71.3323,71.2446,71.2641,27638.0
2019-02-21 15:05:00,73.12,73.17,73.11,73.14,36803.0,71.2641,71.3128,71.2543,71.2835,36803.0
2019-02-21 15:10:00,73.14,73.18,73.1,73.1,49186.0,71.2835,71.3225,71.2446,71.2446,49186.0
2019-02-21 15:15:00,73.1,73.17,73.09,73.17,37749.0,71.2446,71.3128,71.2348,71.3128,37749.0
2019-02-21 15:20:00,73.18,73.25,73.11,73.21,56735.0,71.3225,71.3908,71.2543,71.3518,56735.0
2019-02-21 15:25:00,73.21,73.22,73.03,73.07,65498.0,71.3518,71.3615,71.1763,71.2153,65498.0
2019-02-21 15:30:00,73.08,73.18,73.05,73.14,61055.0,71.2251,71.3225,71.1958,71.2835,61055.0
2019-02-21 15:35:00,73.14,73.16,73.04,73.07,42749.0,71.2835,71.303,71.1861,71.2153,42749.0
2019-02-21 15:40:00,73.08,73.1,72.98,72.99,44750.0,71.2251,71.2446,71.1276,71.1374,44750.0
2019-02-21 15:45:00,73.0,73.06,72.91,72.92,77221.0,71.1471,71.2056,71.0594,71.0691,77221.0
2019-02-21 15:50:00,72.93,73.18,72.91,73.18,83522.0,71.0789,71.3225,71.0594,71.3225,83522.0
2019-02-21 15:55:00,73.18,73.29,73.1,73.28,294586.0,71.3225,71.4297,71.2446,71.42,294586.0
2019-02-22 09:30:00,73.7,73.93,73.39,73.52,54075.0,71.8293,72.0535,71.5272,71.6539,54075.0
2019-02-22 09:35:00,73.46,73.56,73.37,73.4,23869.0,71.5954,71.6929,71.5077,71.5369,23869.0
2019-02-22 09:40:00,73.42,73.44,73.08,73.17,60686.0,71.5564,71.5759,71.2251,71.3128,60686.0
2019-02-22 09:45:00,73.17,73.43,73.15,73.42,29164.0,71.3128,71.5662,71.2933,71.5564,29164.0
2019-02-22 09:50:00,73.41,73.59,73.37,73.4,88594.0,71.5467,71.7221,71.5077,71.5369,88594.0
2019-02-22 09:55:00,73.44,73.51,73.39,73.49,20941.0,71.5759,71.6442,71.5272,71.6247,20941.0
2019-02-22 10:00:00,73.56,73.61,73.45,73.52,66887.0,71.6929,71.7416,71.5857,71.6539,66887.0
2019-02-22 10:05:00,73.52,73.59,73.47,73.52,23160.0,71.6539,71.7221,71.6052,71.6539,23160.0
2019-02-22 10:10:00,73.51,73.51,73.29,73.29,90028.0,71.6442,71.6442,71.4297,71.4297,90028.0
2019-02-22 10:15:00,73.27,73.36,73.21,73.21,16413.0,71.4102,71.498,71.3518,71.3518,16413.0
2019-02-22 10:20:00,73.2,73.24,73.11,73.14,22129.0,71.342,71.381,71.2543,71.2835,22129.0
2019-02-22 10:25:00,73.15,73.22,73.12,73.19,30120.0,71.2933,71.3615,71.2641,71.3323,30120.0
2019-02-22 10:30:00,73.21,73.29,73.21,73.27,18943.0,71.3518,71.4297,71.3518,71.4102,18943.0
2019-02-22 10:35:00,73.28,73.28,73.2,73.21,26840.0,71.42,71.42,71.342,71.3518,26840.0
2019-02-22 10:40:00,73.21,73.26,73.15,73.25,12272.0,71.3518,71.4005,71.2933,71.3908,12272.0
2019-02-22 10:45:00,73.25,73.28,73.21,73.26,15925.0,71.3908,71.42,71.3518,71.4005,15925.0
2019-02-22 10:50:00,73.24,73.29,73.17,73.23,37101.0,71.381,71.4297,71.3128,71.3713,37101.0
2019-02-22 10:55:00,73.23,73.24,73.16,73.17,17009.0,71.3713,71.381,71.303,71.3128,17009.0
2019-02-22 11:00:00,73.17,73.2,73.16,73.19,9328.0,71.3128,71.342,71.303,71.3323,9328.0
2019-02-22 11:05:00,73.18,73.21,73.13,73.19,15615.0,71.3225,71.3518,71.2738,71.3323,15615.0
2019-02-22 11:10:00,73.18,73.24,73.16,73.16,20442.0,71.3225,71.381,71.303,71.303,20442.0
2019-02-22 11:15:00,73.16,73.21,73.11,73.15,50883.0,71.303,71.3518,71.2543,71.2933,50883.0
2019-02-22 11:20:00,73.16,73.22,73.15,73.2,11828.0,71.303,71.3615,71.2933,71.342,11828.0
2019-02-22 11:25:00,73.22,73.24,73.16,73.19,15814.0,71.3615,71.381,71.303,71.3323,15814.0
2019-02-22 11:30:00,73.19,73.22,73.14,73.19,8866.0,71.3323,71.3615,71.2835,71.3323,8866.0
2019-02-22 11:35:00,73.18,73.18,73.14,73.16,28750.0,71.3225,71.3225,71.2835,71.303,28750.0
2019-02-22 11:40:00,73.15,73.16,73.09,73.15,18571.0,71.2933,71.303,71.2348,71.2933,18571.0
2019-02-22 11:45:00,73.15,73.19,73.11,73.16,13553.0,71.2933,71.3323,71.2543,71.303,13553.0
2019-02-22 11:50:00,73.14,73.17,73.14,73.16,10922.0,71.2835,71.3128,71.2835,71.303,10922.0
2019-02-22 11:55:00,73.17,73.26,73.15,73.23,41603.0,71.3128,71.4005,71.2933,71.3713,41603.0
2019-02-22 12:00:00,73.22,73.26,73.2,73.26,10777.0,71.3615,71.4005,71.342,71.4005,10777.0
2019-02-22 12:05:00,73.24,73.27,73.23,73.26,9076.0,71.381,71.4102,71.3713,71.4005,9076.0
2019-02-22 12:10:00,73.25,73.28,73.22,73.23,12662.0,71.3908,71.42,71.3615,71.3713,12662.0
2019-02-22 12:15:00,73.23,73.26,73.18,73.2,12108.0,71.3713,71.4005,71.3225,71.342,12108.0
2019-02-22 12:20:00,73.2,73.21,73.11,73.14,7511.0,71.342,71.3518,71.2543,71.2835,7511.0
2019-02-22 12:25:00,73.15,73.16,73.1,73.12,5941.0,71.2933,71.303,71.2446,71.2641,5941.0
2019-02-22 12:30:00,73.11,73.16,73.11,73.13,10532.0,71.2543,71.303,71.2543,71.2738,10532.0
2019-02-22 12:35:00,73.13,73.22,73.13,73.2,7064.0,71.2738,71.3615,71.2738,71.342,7064.0
2019-02-22 12:40:00,73.19,73.24,73.19,73.22,10490.0,71.3323,71.381,71.3323,71.3615,10490.0
2019-02-22 12:45:00,73.21,73.27,73.2,73.21,25499.0,71.3518,71.4102,71.342,71.3518,25499.0
2019-02-22 12:50:00,73.21,73.21,73.11,73.11,25050.0,71.3518,71.3518,71.2543,71.2543,25050.0
2019-02-22 12:55:00,73.12,73.12,73.02,73.04,15550.0,71.2641,71.2641,71.1666,71.1861,15550.0
2019-02-22 13:00:00,73.05,73.1,73.05,73.07,9091.0,71.1958,71.2446,71.1958,71.2153,9091.0
2019-02-22 13:05:00,73.08,73.08,73.01,73.01,6400.0,71.2251,71.2251,71.1568,71.1568,6400.0
2019-02-22 13:10:00,73.03,73.04,73.01,73.02,12321.0,71.1763,71.1861,71.1568,71.1666,12321.0
2019-02-22 13:15:00,73.02,73.1,73.02,73.09,8425.0,71.1666,71.2446,71.1666,71.2348,8425.0
2019-02-22 13:20:00,73.1,73.14,73.08,73.11,7866.0,71.2446,71.2835,71.2251,71.2543,7866.0
2019-02-22 13:25:00,73.12,73.17,73.11,73.14,5988.0,71.2641,71.3128,71.2543,71.2835,5988.0
2019-02-22 13:30:00,73.14,73.17,73.12,73.12,5920.0,71.2835,71.3128,71.2641,71.2641,5920.0
2019-02-22 13:35:00,73.11,73.19,73.11,73.19,6116.0,71.2543,71.3323,71.2543,71.3323,6116.0
2019-02-22 13:40:00,73.19,73.21,73.17,73.19,9028.0,71.3323,71.3518,71.3128,71.3323,9028.0
2019-02-22 13:45:00,73.19,73.26,73.17,73.2,8705.0,71.3323,71.4005,71.3128,71.342,8705.0
2019-02-22 13:50:00,73.22,73.23,73.13,73.15,8643.0,71.3615,71.3713,71.2738,71.2933,8643.0
2019-02-22 13:55:00,73.13,73.18,73.11,73.15,13025.0,71.2738,71.3225,71.2543,71.2933,13025.0
2019-02-22 14:00:00,73.15,73.19,73.15,73.17,6990.0,71.2933,71.3323,71.2933,71.3128,6990.0
2019-02-22 14:05:00,73.15,73.23,73.15,73.23,8597.0,71.2933,71.3713,71.2933,71.3713,8597.0
2019-02-22 14:10:00,73.23,73.27,73.2,73.23,19636.0,71.3713,71.4102,71.342,71.3713,19636.0
2019-02-22 14:15:00,73.24,73.3,73.17,73.18,38993.0,71.381,71.4395,71.3128,71.3225,38993.0
2019-02-22 14:20:00,73.18,73.22,73.13,73.13,24959.0,71.3225,71.3615,71.2738,71.2738,24959.0
2019-02-22 14:25:00,73.12,73.17,73.11,73.12,15270.0,71.2641,71.3128,71.2543,71.2641,15270.0
2019-02-22 14:30:00,73.13,73.14,73.11,73.11,9492.0,71.2738,71.2835,71.2543,71.2543,9492.0
2019-02-22 14:35:00,73.11,73.12,73.0,73.01,98831.0,71.2543,71.2641,71.1471,71.1568,98831.0
2019-02-22 14:40:00,73.0,73.06,72.96,73.0,14697.0,71.1471,71.2056,71.1081,71.1471,14697.0
2019-02-22 14:45:00,72.99,73.06,72.99,73.01,15929.0,71.1374,71.2056,71.1374,71.1568,15929.0
2019-02-22 14:50:00,73.03,73.07,73.01,73.07,10609.0,71.1763,71.2153,71.1568,71.2153,10609.0
2019-02-22 14:55:00,73.07,73.09,73.04,73.05,8522.0,71.2153,71.2348,71.1861,71.1958,8522.0
2019-02-22 15:00:00,73.05,73.07,73.01,73.04,14776.0,71.1958,71.2153,71.1568,71.1861,14776.0
2019-02-22 15:05:00,73.04,73.04,72.95,72.95,11329.0,71.1861,71.1861,71.0984,71.0984,11329.0
2019-02-22 15:10:00,72.96,72.99,72.94,72.94,16151.0,71.1081,71.1374,71.0886,71.0886,16151.0
2019-02-22 15:15:00,72.95,72.96,72.84,72.89,34462.0,71.0984,71.1081,70.9912,71.0399,34462.0
2019-02-22 15:20:00,72.89,72.97,72.88,72.94,22707.0,71.0399,71.1179,71.0301,71.0886,22707.0
2019-02-22 15:25:00,72.94,72.99,72.91,72.94,18164.0,71.0886,71.1374,71.0594,71.0886,18164.0
2019-02-22 15:30:00,72.94,72.95,72.89,72.94,22706.0,71.0886,71.0984,71.0399,71.0886,22706.0
2019-02-22 15:35:00,72.95,72.98,72.9,72.91,50860.0,71.0984,71.1276,71.0496,71.0594,50860.0
2019-02-22 15:40:00,72.92,72.99,72.9,72.99,31616.0,71.0691,71.1374,71.0496,71.1374,31616.0
2019-02-22 15:45:00,72.99,73.02,72.97,72.98,26981.0,71.1374,71.1666,71.1179,71.1276,26981.0
2019-02-22 15:50:00,72.97,73.01,72.94,72.98,58342.0,71.1179,71.1568,71.0886,71.1276,58342.0
2019-02-22 15:55:00,72.98,73.09,72.95,73.07,161781.0,71.1276,71.2348,71.0984,71.2153,161781.0
2019-02-25 09:30:00,73.24,73.4,73.05,73.13,51725.0,71.381,71.5369,71.1958,71.2738,51725.0
2019-02-25 09:35:00,73.09,73.17,72.93,72.93,23080.0,71.2348,71.3128,71.0789,71.0789,23080.0
2019-02-25 09:40:00,72.96,73.01,72.82,72.98,44930.0,71.1081,71.1568,70.9717,71.1276,44930.0
2019-02-25 09:45:00,72.94,73.1,72.94,73.01,11189.0,71.0886,71.2446,71.0886,71.1568,11189.0
2019-02-25 09:50:00,73.01,73.14,72.97,73.04,14821.0,71.1568,71.2835,71.1179,71.1861,14821.0
2019-02-25 09:55:00,73.01,73.12,73.01,73.07,14922.0,71.1568,71.2641,71.1568,71.2153,14922.0
2019-02-25 10:00:00,73.1,73.15,72.97,73.0,20724.0,71.2446,71.2933,71.1179,71.1471,20724.0
2019-02-25 10:05:00,73.01,73.05,72.93,72.99,15959.0,71.1568,71.1958,71.0789,71.1374,15959.0
2019-02-25 10:10:00,73.01,73.17,73.01,73.12,16092.0,71.1568,71.3128,71.1568,71.2641,16092.0
2019-02-25 10:15:00,73.12,73.17,73.09,73.15,13645.0,71.2641,71.3128,71.2348,71.2933,13645.0
2019-02-25 10:20:00,73.17,73.17,73.12,73.14,13306.0,71.3128,71.3128,71.2641,71.2835,13306.0
2019-02-25 10:25:00,73.14,73.14,73.02,73.04,11987.0,71.2835,71.2835,71.1666,71.1861,11987.0
2019-02-25 10:30:00,73.01,73.04,72.95,72.95,11863.0,71.1568,71.1861,71.0984,71.0984,11863.0
2019-02-25 10:35:00,72.95,72.98,72.94,72.97,4909.0,71.0984,71.1276,71.0886,71.1179,4909.0
2019-02-25 10:40:00,72.96,73.11,72.94,73.09,11212.0,71.1081,71.2543,71.0886,71.2348,11212.0
2019-02-25 10:45:00,73.1,73.1,73.01,73.07,10928.0,71.2446,71.2446,71.1568,71.2153,10928.0
2019-02-25 10:50:00,73.07,73.17,73.07,73.16,29196.0,71.2153,71.3128,71.2153,71.303,29196.0
2019-02-25 10:55:00,73.15,73.22,73.1,73.1,31400.0,71.2933,71.3615,71.2446,71.2446,31400.0
2019-02-25 11:00:00,73.1,73.18,73.09,73.17,8943.0,71.2446,71.3225,71.2348,71.3128,8943.0
2019-02-25 11:05:00,73.17,73.17,73.1,73.11,11762.0,71.3128,71.3128,71.2446,71.2543,11762.0
2019-02-25 11:10:00,73.11,73.18,73.09,73.16,21425.0,71.2543,71.3225,71.2348,71.303,21425.0
2019-02-25 11:15:00,73.14,73.19,73.11,73.13,14906.0,71.2835,71.3323,71.2543,71.2738,14906.0
2019-02-25 11:20:00,73.13,73.13,73.07,73.1,8635.0,71.2738,71.2738,71.2153,71.2446,8635.0
2019-02-25 11:25:00,73.08,73.1,73.05,73.09,9925.0,71.2251,71.2446,71.1958,71.2348,9925.0
2019-02-25 11:30:00,73.09,73.15,73.08,73.12,17535.0,71.2348,71.2933,71.2251,71.2641,17535.0
2019-02-25 11:35:00,73.13,73.13,73.04,73.07,18002.0,71.2738,71.2738,71.1861,71.2153,18002.0
2019-02-25 11:40:00,73.08,73.08,73.0,73.01,11005.0,71.2251,71.2251,71.1471,71.1568,11005.0
2019-02-25 11:45:00,73.01,73.08,73.01,73.06,8534.0,71.1568,71.2251,71.1568,71.2056,8534.0
2019-02-25 11:50:00,73.06,73.07,73.02,73.06,8390.0,71.2056,71.2153,71.1666,71.2056,8390.0
2019-02-25 11:55:00,73.06,73.13,73.05,73.09,19695.0,71.2056,71.2738,71.1958,71.2348,19695.0
2019-02-25 12:00:00,73.09,73.09,73.02,73.03,10115.0,71.2348,71.2348,71.1666,71.1763,10115.0
2019-02-25 12:05:00,73.04,73.04,72.98,73.01,7016.0,71.1861,71.1861,71.1276,71.1568,7016.0
2019-02-25 12:10:00,73.01,73.01,72.98,72.98,12000.0,71.1568,71.1568,71.1276,71.1276,12000.0
2019-02-25 12:15:00,72.99,72.99,72.95,72.96,6228.0,71.1374,71.1374,71.0984,71.1081,6228.0
2019-02-25 12:20:00,72.94,72.95,72.76,72.79,23268.0,71.0886,71.0984,70.9132,70.9424,23268.0
2019-02-25 12:25:00,72.78,72.87,72.77,72.84,13226.0,70.9327,71.0204,70.9229,70.9912,13226.0
2019-02-25 12:30:00,72.83,72.86,72.78,72.82,9552.0,70.9814,71.0107,70.9327,70.9717,9552.0
2019-02-25 12:35:00,72.82,72.84,72.8,72.81,16937.0,70.9717,70.9912,70.9522,70.9619,16937.0
2019-02-25 12:40:00,72.83,72.94,72.81,72.92,13352.0,70.9814,71.0886,70.9619,71.0691,13352.0
2019-02-25 12:45:00,72.92,72.93,72.89,72.92,3959.0,71.0691,71.0789,71.0399,71.0691,3959.0
2019-02-25 12:50:00,72.92,72.93,72.82,72.84,11832.0,71.0691,71.0789,70.9717,70.9912,11832.0
2019-02-25 12:55:00,72.85,72.85,72.75,72.81,17294.0,71.0009,71.0009,70.9034,70.9619,17294.0
2019-02-25 13:00:00,72.81,72.86,72.8,72.86,4900.0,70.9619,71.0107,70.9522,71.0107,4900.0
2019-02-25 13:05:00,72.86,72.87,72.83,72.85,16738.0,71.0107,71.0204,70.9814,71.0009,16738.0
2019-02-25 13:10:00,72.85,72.91,72.83,72.9,11219.0,71.0009,71.0594,70.9814,71.0496,11219.0
2019-02-25 13:15:00,72.9,72.92,72.89,72.9,9794.0,71.0496,71.0691,71.0399,71.0496,9794.0
2019-02-25 13:20:00,72.9,72.93,72.89,72.92,6536.0,71.0496,71.0789,71.0399,71.0691,6536.0
2019-02-25 13:25:00,72.92,72.92,72.88,72.89,6812.0,71.0691,71.0691,71.0301,71.0399,6812.0
2019-02-25 13:30:00,72.89,72.89,72.83,72.84,11185.0,71.0399,71.0399,70.9814,70.9912,11185.0
2019-02-25 13:35:00,72.85,72.94,72.85,72.94,7432.0,71.0009,71.0886,71.0009,71.0886,7432.0
2019-02-25 13:40:00,72.95,72.98,72.95,72.98,13332.0,71.0984,71.1276,71.0984,71.1276,13332.0
2019-02-25 13:45:00,72.98,72.98,72.94,72.95,7617.0,71.1276,71.1276,71.0886,71.0984,7617.0
2019-02-25 13:50:00,72.96,73.05,72.96,73.01,15288.0,71.1081,71.1958,71.1081,71.1568,15288.0
2019-02-25 13:55:00,73.03,73.05,73.01,73.02,7131.0,71.1763,71.1958,71.1568,71.1666,7131.0
2019-02-25 14:00:00,73.01,73.04,72.97,73.03,12531.0,71.1568,71.1861,71.1179,71.1763,12531.0
2019-02-25 14:05:00,73.03,73.09,73.02,73.09,13016.0,71.1763,71.2348,71.1666,71.2348,13016.0
2019-02-25 14:10:00,73.08,73.11,73.03,73.04,6200.0,71.2251,71.2543,71.1763,71.1861,6200.0
2019-02-25 14:15:00,73.04,73.05,73.01,73.02,13435.0,71.1861,71.1958,71.1568,71.1666,13435.0
2019-02-25 14:20:00,73.02,73.04,73.0,73.0,13586.0,71.1666,71.1861,71.1471,71.1471,13586.0
2019-02-25 14:25:00,73.01,73.03,72.99,73.02,9217.0,71.1568,71.1763,71.1374,71.1666,9217.0
2019-02-25 14:30:00,73.03,73.04,72.97,73.0,17523.0,71.1763,71.1861,71.1179,71.1471,17523.0
2019-02-25 14:35:00,72.99,73.0,72.93,72.93,13274.0,71.1374,71.1471,71.0789,71.0789,13274.0
2019-02-25 14:40:00,72.94,72.95,72.91,72.91,12007.0,71.0886,71.0984,71.0594,71.0594,12007.0
2019-02-25 14:45:00,72.92,72.92,72.84,72.85,20069.0,71.0691,71.0691,70.9912,71.0009,20069.0
2019-02-25 14:50:00,72.85,72.95,72.82,72.92,41629.0,71.0009,71.0984,70.9717,71.0691,41629.0
2019-02-25 14:55:00,72.92,72.94,72.9,72.92,21091.0,71.0691,71.0886,71.0496,71.0691,21091.0
2019-02-25 15:00:00,72.92,72.97,72.91,72.93,11908.0,71.0691,71.1179,71.0594,71.0789,11908.0
2019-02-25 15:05:00,72.95,72.98,72.92,72.96,8594.0,71.0984,71.1276,71.0691,71.1081,8594.0
2019-02-25 15:10:00,72.97,72.98,72.95,72.96,26463.0,71.1179,71.1276,71.0984,71.1081,26463.0
2019-02-25 15:15:00,72.95,72.98,72.95,72.96,9845.0,71.0984,71.1276,71.0984,71.1081,9845.0
2019-02-25 15:20:00,72.96,72.98,72.9,72.91,18850.0,71.1081,71.1276,71.0496,71.0594,18850.0
2019-02-25 15:25:00,72.9,72.91,72.84,72.84,10732.0,71.0496,71.0594,70.9912,70.9912,10732.0
2019-02-25 15:30:00,72.85,73.06,72.49,72.98,147638.0,71.0009,71.2056,70.65,71.1276,147638.0
2019-02-25 15:35:00,72.98,73.02,72.86,72.9,138690.0,71.1276,71.1666,71.0107,71.0496,138690.0
2019-02-25 15:40:00,72.89,73.05,72.89,73.01,26195.0,71.0399,71.1958,71.0399,71.1568,26195.0
2019-02-25 15:45:00,73.0,73.05,72.92,73.01,37682.0,71.1471,71.1958,71.0691,71.1568,37682.0
2019-02-25 15:50:00,73.01,73.07,72.99,73.06,45439.0,71.1568,71.2153,71.1374,71.2056,45439.0
2019-02-25 15:55:00,73.06,73.06,72.87,72.93,216915.0,71.2056,71.2056,71.0204,71.0789,216915.0
2019-02-26 09:30:00,71.31,72.31,71.12,72.12,180992.0,69.5,70.4746,69.3148,70.2894,180992.0
2019-02-26 09:35:00,72.13,72.27,72.04,72.26,54023.0,70.2992,70.4356,70.2115,70.4259,54023.0
2019-02-26 09:40:00,72.36,72.57,72.25,72.44,31458.0,70.5233,70.728,70.4161,70.6013,31458.0
2019-02-26 09:45:00,72.44,72.5,72.43,72.44,4418.0,70.6013,70.6598,70.5916,70.6013,4418.0
2019-02-26 09:50:00,72.47,72.56,72.4,72.42,24798.0,70.6306,70.7183,70.5623,70.5818,24798.0
2019-02-26 09:55:00,72.41,72.5,72.22,72.49,41466.0,70.5721,70.6598,70.3869,70.65,41466.0
2019-02-26 10:00:00,72.47,72.77,72.47,72.77,28153.0,70.6306,70.9229,70.6306,70.9229,28153.0
2019-02-26 10:05:00,72.76,72.77,72.62,72.75,23106.0,70.9132,70.9229,70.7767,70.9034,23106.0
2019-02-26 10:10:00,72.72,72.76,72.65,72.74,14487.0,70.8742,70.9132,70.806,70.8937,14487.0
2019-02-26 10:15:00,72.68,72.7,72.61,72.62,16014.0,70.8352,70.8547,70.767,70.7767,16014.0
2019-02-26 10:20:00,72.62,72.75,72.61,72.68,15219.0,70.7767,70.9034,70.767,70.8352,15219.0
2019-02-26 10:25:00,72.68,72.77,72.67,72.7,13419.0,70.8352,70.9229,70.8255,70.8547,13419.0
2019-02-26 10:30:00,72.7,72.84,72.7,72.84,12668.0,70.8547,70.9912,70.8547,70.9912,12668.0
2019-02-26 10:35:00,72.82,72.83,72.59,72.6,11794.0,70.9717,70.9814,70.7475,70.7573,11794.0
2019-02-26 10:40:00,72.59,72.59,72.48,72.53,22668.0,70.7475,70.7475,70.6403,70.689,22668.0
2019-02-26 10:45:00,72.48,72.6,72.46,72.59,9044.0,70.6403,70.7573,70.6208,70.7475,9044.0
2019-02-26 10:50:00,72.6,72.6,72.41,72.46,16252.0,70.7573,70.7573,70.5721,70.6208,16252.0
2019-02-26 10:55:00,72.45,72.46,72.31,72.31,27444.0,70.6111,70.6208,70.4746,70.4746,27444.0
2019-02-26 11:00:00,72.32,72.55,72.29,72.45,30798.0,70.4844,70.7085,70.4551,70.6111,30798.0
2019-02-26 11:05:00,72.43,72.44,72.37,72.43,16486.0,70.5916,70.6013,70.5331,70.5916,16486.0
2019-02-26 11:10:00,72.42,72.56,72.4,72.53,17296.0,70.5818,70.7183,70.5623,70.689,17296.0
2019-02-26 11:15:00,72.53,72.59,72.45,72.59,14191.0,70.689,70.7475,70.6111,70.7475,14191.0
2019-02-26 11:20:00,72.61,72.61,72.49,72.49,15299.0,70.767,70.767,70.65,70.65,15299.0
2019-02-26 11:25:00,72.48,72.53,72.44,72.5,17831.0,70.6403,70.689,70.6013,70.6598,17831.0
2019-02-26 11:30:00,72.49,72.53,72.4,72.41,8462.0,70.65,70.689,70.5623,70.5721,8462.0
2019-02-26 11:35:00,72.41,72.45,72.38,72.42,11117.0,70.5721,70.6111,70.5428,70.5818,11117.0
2019-02-26 11:40:00,72.43,72.43,72.36,72.43,10292.0,70.5916,70.5916,70.5233,70.5916,10292.0
2019-02-26 11:45:00,72.43,72.6,72.39,72.59,19129.0,70.5916,70.7573,70.5526,70.7475,19129.0
2019-02-26 11:50:00,72.59,72.72,72.58,72.72,16679.0,70.7475,70.8742,70.7378,70.8742,16679.0
2019-02-26 11:55:00,72.72,72.76,72.57,72.57,6368.0,70.8742,70.9132,70.728,70.728,6368.0
2019-02-26 12:00:00,72.57,72.65,72.56,72.61,12220.0,70.728,70.806,70.7183,70.767,12220.0
2019-02-26 12:05:00,72.63,72.63,72.52,72.54,59298.0,70.7865,70.7865,70.6793,70.6988,59298.0
2019-02-26 12:10:00,72.51,72.53,72.44,72.51,18421.0,70.6695,70.689,70.6013,70.6695,18421.0
2019-02-26 12:15:00,72.51,72.53,72.47,72.47,13847.0,70.6695,70.689,70.6306,70.6306,13847.0
2019-02-26 12:20:00,72.48,72.48,72.36,72.4,25526.0,70.6403,70.6403,70.5233,70.5623,25526.0
2019-02-26 12:25:00,72.41,72.41,72.31,72.31,14286.0,70.5721,70.5721,70.4746,70.4746,14286.0
2019-02-26 12:30:00,72.3,72.4,72.3,72.4,13449.0,70.4649,70.5623,70.4649,70.5623,13449.0
2019-02-26 12:35:00,72.4,72.41,72.33,72.39,17885.0,70.5623,70.5721,70.4941,70.5526,17885.0
2019-02-26 12:40:00,72.38,72.4,72.31,72.35,5798.0,70.5428,70.5623,70.4746,70.5136,5798.0
2019-02-26 12:45:00,72.35,72.36,72.25,72.33,13787.0,70.5136,70.5233,70.4161,70.4941,13787.0
2019-02-26 12:50:00,72.34,72.35,72.18,72.22,16116.0,70.5039,70.5136,70.3479,70.3869,16116.0
2019-02-26 12:55:00,72.22,72.23,72.17,72.21,7868.0,70.3869,70.3966,70.3382,70.3772,7868.0
2019-02-26 13:00:00,72.21,72.32,72.21,72.27,14199.0,70.3772,70.4844,70.3772,70.4356,14199.0
2019-02-26 13:05:00,72.25,72.27,72.21,72.24,8550.0,70.4161,70.4356,70.3772,70.4064,8550.0
2019-02-26 13:10:00,72.23,72.23,72.17,72.19,16045.0,70.3966,70.3966,70.3382,70.3577,16045.0
2019-02-26 13:15:00,72.18,72.22,72.15,72.18,17611.0,70.3479,70.3869,70.3187,70.3479,17611.0
2019-02-26 13:20:00,72.18,72.18,72.1,72.13,11299.0,70.3479,70.3479,70.2699,70.2992,11299.0
2019-02-26 13:25:00,72.11,72.19,72.11,72.18,16533.0,70.2797,70.3577,70.2797,70.3479,16533.0
2019-02-26 13:30:00,72.16,72.17,72.05,72.05,25036.0,70.3284,70.3382,70.2212,70.2212,25036.0
2019-02-26 13:35:00,72.05,72.1,72.05,72.08,30941.0,70.2212,70.2699,70.2212,70.2505,30941.0
2019-02-26 13:40:00,72.08,72.2,72.08,72.2,45158.0,70.2505,70.3674,70.2505,70.3674,45158.0
2019-02-26 13:45:00,72.19,72.25,72.18,72.21,5089.0,70.3577,70.4161,70.3479,70.3772,5089.0
2019-02-26 13:50:00,72.23,72.23,72.19,72.22,4336.0,70.3966,70.3966,70.3577,70.3869,4336.0
2019-02-26 13:55:00,72.22,72.24,72.18,72.21,6048.0,70.3869,70.4064,70.3479,70.3772,6048.0
2019-02-26 14:00:00,72.21,72.22,72.18,72.19,8745.0,70.3772,70.3869,70.3479,70.3577,8745.0
2019-02-26 14:05:00,72.19,72.24,72.18,72.21,11418.0,70.3577,70.4064,70.3479,70.3772,11418.0
2019-02-26 14:10:00,72.21,72.26,72.19,72.19,16992.0,70.3772,70.4259,70.3577,70.3577,16992.0
2019-02-26 14:15:00,72.2,72.21,72.15,72.17,15523.0,70.3674,70.3772,70.3187,70.3382,15523.0
2019-02-26 14:20:00,72.19,72.22,72.15,72.2,14513.0,70.3577,70.3869,70.3187,70.3674,14513.0
2019-02-26 14:25:00,72.21,72.22,72.18,72.19,5960.0,70.3772,70.3869,70.3479,70.3577,5960.0
2019-02-26 14:30:00,72.19,72.23,72.18,72.21,9224.0,70.3577,70.3966,70.3479,70.3772,9224.0
2019-02-26 14:35:00,72.21,72.36,72.19,72.28,38391.0,70.3772,70.5233,70.3577,70.4454,38391.0
2019-02-26 14:40:00,72.28,72.3,72.23,72.23,15727.0,70.4454,70.4649,70.3966,70.3966,15727.0
2019-02-26 14:45:00,72.24,72.36,72.24,72.35,10578.0,70.4064,70.5233,70.4064,70.5136,10578.0
2019-02-26 14:50:00,72.35,72.4,72.32,72.35,10846.0,70.5136,70.5623,70.4844,70.5136,10846.0
2019-02-26 14:55:00,72.37,72.37,72.34,72.37,7400.0,70.5331,70.5331,70.5039,70.5331,7400.0
2019-02-26 15:00:00,72.36,72.49,72.35,72.42,21736.0,70.5233,70.65,70.5136,70.5818,21736.0
2019-02-26 15:05:00,72.42,72.43,72.36,72.39,44654.0,70.5818,70.5916,70.5233,70.5526,44654.0
2019-02-26 15:10:00,72.38,72.4,72.27,72.28,34944.0,70.5428,70.5623,70.4356,70.4454,34944.0
2019-02-26 15:15:00,72.29,72.43,72.26,72.42,107839.0,70.4551,70.5916,70.4259,70.5818,107839.0
2019-02-26 15:20:00,72.42,72.48,72.4,72.47,49066.0,70.5818,70.6403,70.5623,70.6306,49066.0
2019-02-26 15:25:00,72.49,72.57,72.43,72.43,31841.0,70.65,70.728,70.5916,70.5916,31841.0
2019-02-26 15:30:00,72.43,72.48,72.41,72.43,42385.0,70.5916,70.6403,70.5721,70.5916,42385.0
2019-02-26 15:35:00,72.43,72.48,72.4,72.42,43373.0,70.5916,70.6403,70.5623,70.5818,43373.0
2019-02-26 15:40:00,72.42,72.45,72.39,72.4,30551.0,70.5818,70.6111,70.5526,70.5623,30551.0
2019-02-26 15:45:00,72.41,72.42,72.36,72.42,53554.0,70.5721,70.5818,70.5233,70.5818,53554.0
2019-02-26 15:50:00,72.42,72.43,72.41,72.43,84451.0,70.5818,70.5916,70.5721,70.5916,84451.0
2019-02-26 15:55:00,72.43,72.49,72.33,72.4,175031.0,70.5916,70.65,70.4941,70.5623,175031.0
2019-02-27 09:30:00,72.0,72.25,71.87,72.03,47509.0,70.1725,70.4161,70.0458,70.2017,47509.0
2019-02-27 09:35:00,72.06,72.4,72.06,72.37,23476.0,70.231,70.5623,70.231,70.5331,23476.0
2019-02-27 09:40:00,72.37,72.38,72.13,72.17,14725.0,70.5331,70.5428,70.2992,70.3382,14725.0
2019-02-27 09:45:00,72.21,72.33,72.13,72.15,23755.0,70.3772,70.4941,70.2992,70.3187,23755.0
2019-02-27 09:50:00,72.15,72.28,72.15,72.22,34979.0,70.3187,70.4454,70.3187,70.3869,34979.0
2019-02-27 09:55:00,72.2,72.22,72.1,72.2,32022.0,70.3674,70.3869,70.2699,70.3674,32022.0
2019-02-27 10:00:00,72.17,72.24,72.02,72.04,30180.0,70.3382,70.4064,70.192,70.2115,30180.0
2019-02-27 10:05:00,72.04,72.2,72.02,72.14,30991.0,70.2115,70.3674,70.192,70.3089,30991.0
2019-02-27 10:10:00,72.14,72.14,71.82,71.92,50030.0,70.3089,70.3089,69.9971,70.0945,50030.0
2019-02-27 10:15:00,71.89,71.99,71.86,71.92,35728.0,70.0653,70.1627,70.036,70.0945,35728.0
2019-02-27 10:20:00,71.92,71.93,71.82,71.88,32481.0,70.0945,70.1043,69.9971,70.0555,32481.0
2019-02-27 10:25:00,71.88,71.92,71.74,71.74,72712.0,70.0555,70.0945,69.9191,69.9191,72712.0
2019-02-27 10:30:00,71.75,71.94,71.73,71.94,35783.0,69.9288,70.114,69.9093,70.114,35783.0
2019-02-27 10:35:00,71.92,71.94,71.8,71.86,105042.0,70.0945,70.114,69.9776,70.036,105042.0
2019-02-27 10:40:00,71.86,71.87,71.64,71.69,41974.0,70.036,70.0458,69.8216,69.8704,41974.0
2019-02-27 10:45:00,71.67,71.78,71.67,71.76,33242.0,69.8509,69.9581,69.8509,69.9386,33242.0
2019-02-27 10:50:00,71.76,71.82,71.73,71.78,34647.0,69.9386,69.9971,69.9093,69.9581,34647.0
2019-02-27 10:55:00,71.79,71.81,71.76,71.81,19784.0,69.9678,69.9873,69.9386,69.9873,19784.0
2019-02-27 11:00:00,71.81,71.88,71.71,71.79,47695.0,69.9873,70.0555,69.8898,69.9678,47695.0
2019-02-27 11:05:00,71.79,71.95,71.78,71.94,33849.0,69.9678,70.1238,69.9581,70.114,33849.0
2019-02-27 11:10:00,71.95,71.96,71.85,71.9,14134.0,70.1238,70.1335,70.0263,70.075,14134.0
2019-02-27 11:15:00,71.87,71.89,71.78,71.83,30186.0,70.0458,70.0653,69.9581,70.0068,30186.0
2019-02-27 11:20:00,71.84,71.87,71.82,71.85,9557.0,70.0165,70.0458,69.9971,70.0263,9557.0
2019-02-27 11:25:00,71.86,71.91,71.86,71.88,11929.0,70.036,70.0848,70.036,70.0555,11929.0
2019-02-27 11:30:00,71.89,71.91,71.85,71.86,5195.0,70.0653,70.0848,70.0263,70.036,5195.0
2019-02-27 11:35:00,71.86,71.96,71.86,71.96,13547.0,70.036,70.1335,70.036,70.1335,13547.0
2019-02-27 11:40:00,71.95,71.96,71.92,71.92,6577.0,70.1238,70.1335,70.0945,70.0945,6577.0
2019-02-27 11:45:00,71.93,71.95,71.91,71.95,5849.0,70.1043,70.1238,70.0848,70.1238,5849.0
2019-02-27 11:50:00,71.96,71.97,71.87,71.89,15995.0,70.1335,70.1432,70.0458,70.0653,15995.0
2019-02-27 11:55:00,71.89,71.9,71.82,71.84,15895.0,70.0653,70.075,69.9971,70.0165,15895.0
2019-02-27 12:00:00,71.84,71.92,71.81,71.9,24458.0,70.0165,70.0945,69.9873,70.075,24458.0
2019-02-27 12:05:00,71.89,71.9,71.83,71.89,50582.0,70.0653,70.075,70.0068,70.0653,50582.0
2019-02-27 12:10:00,71.89,71.91,71.87,71.91,6103.0,70.0653,70.0848,70.0458,70.0848,6103.0
2019-02-27 12:15:00,71.91,71.94,71.84,71.84,15813.0,70.0848,70.114,70.0165,70.0165,15813.0
2019-02-27 12:20:00,71.85,71.92,71.84,71.92,13295.0,70.0263,70.0945,70.0165,70.0945,13295.0
2019-02-27 12:25:00,71.92,71.95,71.87,71.88,8307.0,70.0945,70.1238,70.0458,70.0555,8307.0
2019-02-27 12:30:00,71.89,71.93,71.86,71.88,8053.0,70.0653,70.1043,70.036,70.0555,8053.0
2019-02-27 12:35:00,71.88,71.96,71.88,71.96,7734.0,70.0555,70.1335,70.0555,70.1335,7734.0
2019-02-27 12:40:00,71.96,71.98,71.94,71.95,24932.0,70.1335,70.153,70.114,70.1238,24932.0
2019-02-27 12:45:00,71.95,71.96,71.94,71.96,5390.0,70.1238,70.1335,70.114,70.1335,5390.0
2019-02-27 12:50:00,71.96,71.97,71.94,71.94,8913.0,70.1335,70.1432,70.114,70.114,8913.0
2019-02-27 12:55:00,71.96,71.98,71.96,71.97,7424.0,70.1335,70.153,70.1335,70.1432,7424.0
2019-02-27 13:00:00,71.96,71.99,71.96,71.99,11469.0,70.1335,70.1627,70.1335,70.1627,11469.0
2019-02-27 13:05:00,71.98,72.0,71.96,71.96,12216.0,70.153,70.1725,70.1335,70.1335,12216.0
2019-02-27 13:10:00,71.97,71.98,71.96,71.98,45424.0,70.1432,70.153,70.1335,70.153,45424.0
2019-02-27 13:15:00,71.98,72.02,71.95,71.99,50136.0,70.153,70.192,70.1238,70.1627,50136.0
2019-02-27 13:20:00,71.99,72.06,71.97,71.98,62076.0,70.1627,70.231,70.1432,70.153,62076.0
2019-02-27 13:25:00,71.97,71.98,71.93,71.94,15596.0,70.1432,70.153,70.1043,70.114,15596.0
2019-02-27 13:30:00,71.94,71.98,71.94,71.97,6361.0,70.114,70.153,70.114,70.1432,6361.0
2019-02-27 13:35:00,71.96,71.98,71.93,71.98,11701.0,70.1335,70.153,70.1043,70.153,11701.0
2019-02-27 13:40:00,71.97,71.97,71.91,71.93,9426.0,70.1432,70.1432,70.0848,70.1043,9426.0
2019-02-27 13:45:00,71.93,71.96,71.87,71.92,19429.0,70.1043,70.1335,70.0458,70.0945,19429.0
2019-02-27 13:50:00,71.93,71.96,71.89,71.9,35496.0,70.1043,70.1335,70.0653,70.075,35496.0
2019-02-27 13:55:00,71.9,72.0,71.88,71.94,38110.0,70.075,70.1725,70.0555,70.114,38110.0
2019-02-27 14:00:00,71.93,71.99,71.93,71.99,9250.0,70.1043,70.1627,70.1043,70.1627,9250.0
2019-02-27 14:05:00,71.99,72.06,71.97,72.02,36916.0,70.1627,70.231,70.1432,70.192,36916.0
2019-02-27 14:10:00,72.02,72.04,71.96,71.97,38671.0,70.192,70.2115,70.1335,70.1432,38671.0
2019-02-27 14:15:00,71.98,72.01,71.94,72.0,29232.0,70.153,70.1822,70.114,70.1725,29232.0
2019-02-27 14:20:00,72.01,72.01,71.95,71.97,12435.0,70.1822,70.1822,70.1238,70.1432,12435.0
2019-02-27 14:25:00,71.95,71.97,71.94,71.95,4050.0,70.1238,70.1432,70.114,70.1238,4050.0
2019-02-27 14:30:00,71.95,72.01,71.94,72.0,10690.0,70.1238,70.1822,70.114,70.1725,10690.0
2019-02-27 14:35:00,71.99,72.01,71.97,71.99,19217.0,70.1627,70.1822,70.1432,70.1627,19217.0
2019-02-27 14:40:00,71.99,72.03,71.98,72.01,21326.0,70.1627,70.2017,70.153,70.1822,21326.0
2019-02-27 14:45:00,72.01,72.01,71.99,72.01,9827.0,70.1822,70.1822,70.1627,70.1822,9827.0
2019-02-27 14:50:00,72.01,72.04,71.97,71.97,14714.0,70.1822,70.2115,70.1432,70.1432,14714.0
2019-02-27 14:55:00,71.98,72.02,71.97,72.0,20984.0,70.153,70.192,70.1432,70.1725,20984.0
2019-02-27 15:00:00,72.01,72.1,72.0,72.09,18228.0,70.1822,70.2699,70.1725,70.2602,18228.0
2019-02-27 15:05:00,72.09,72.15,72.07,72.13,44853.0,70.2602,70.3187,70.2407,70.2992,44853.0
2019-02-27 15:10:00,72.12,72.16,72.1,72.1,26829.0,70.2894,70.3284,70.2699,70.2699,26829.0
2019-02-27 15:15:00,72.09,72.12,72.09,72.09,12299.0,70.2602,70.2894,70.2602,70.2602,12299.0
2019-02-27 15:20:00,72.1,72.21,72.06,72.21,35603.0,70.2699,70.3772,70.231,70.3772,35603.0
2019-02-27 15:25:00,72.21,72.23,72.13,72.13,25686.0,70.3772,70.3966,70.2992,70.2992,25686.0
2019-02-27 15:30:00,72.13,72.13,72.02,72.03,30485.0,70.2992,70.2992,70.192,70.2017,30485.0
2019-02-27 15:35:00,72.03,72.04,71.99,72.01,36114.0,70.2017,70.2115,70.1627,70.1822,36114.0
2019-02-27 15:40:00,72.01,72.01,71.94,71.94,29811.0,70.1822,70.1822,70.114,70.114,29811.0
2019-02-27 15:45:00,71.95,71.99,71.91,71.99,31087.0,70.1238,70.1627,70.0848,70.1627,31087.0
2019-02-27 15:50:00,71.99,72.02,71.94,72.0,53638.0,70.1627,70.192,70.114,70.1725,53638.0
2019-02-27 15:55:00,72.0,72.07,71.92,71.99,183112.0,70.1725,70.2407,70.0945,70.1627,183112.0
2019-02-28 09:30:00,71.95,72.17,71.88,72.1,32523.0,70.1238,70.3382,70.0555,70.2699,32523.0
2019-02-28 09:35:00,71.98,72.1,71.88,71.97,6029.0,70.153,70.2699,70.0555,70.1432,6029.0
2019-02-28 09:40:00,71.96,72.05,71.93,71.99,9049.0,70.1335,70.2212,70.1043,70.1627,9049.0
2019-02-28 09:45:00,71.99,72.08,71.85,71.85,13508.0,70.1627,70.2505,70.0263,70.0263,13508.0
2019-02-28 09:50:00,71.9,71.92,71.83,71.88,23395.0,70.075,70.0945,70.0068,70.0555,23395.0
2019-02-28 09:55:00,71.87,72.07,71.85,72.07,26393.0,70.0458,70.2407,70.0263,70.2407,26393.0
2019-02-28 10:00:00,72.03,72.04,71.9,71.93,31622.0,70.2017,70.2115,70.075,70.1043,31622.0
2019-02-28 10:05:00,71.95,72.11,71.95,72.09,23250.0,70.1238,70.2797,70.1238,70.2602,23250.0
2019-02-28 10:10:00,72.1,72.17,72.06,72.12,21000.0,70.2699,70.3382,70.231,70.2894,21000.0
2019-02-28 10:15:00,72.13,72.16,72.06,72.15,7174.0,70.2992,70.3284,70.231,70.3187,7174.0
2019-02-28 10:20:00,72.13,72.15,72.08,72.12,8506.0,70.2992,70.3187,70.2505,70.2894,8506.0
2019-02-28 10:25:00,72.12,72.14,72.07,72.09,8562.0,70.2894,70.3089,70.2407,70.2602,8562.0
2019-02-28 10:30:00,72.08,72.17,72.08,72.17,4744.0,70.2505,70.3382,70.2505,70.3382,4744.0
2019-02-28 10:35:00,72.17,72.21,72.1,72.13,6504.0,70.3382,70.3772,70.2699,70.2992,6504.0
2019-02-28 10:40:00,72.11,72.2,72.1,72.18,15766.0,70.2797,70.3674,70.2699,70.3479,15766.0
2019-02-28 10:45:00,72.15,72.18,72.1,72.13,11139.0,70.3187,70.3479,70.2699,70.2992,11139.0
2019-02-28 10:50:00,72.11,72.15,72.06,72.08,66612.0,70.2797,70.3187,70.231,70.2505,66612.0
2019-02-28 10:55:00,72.09,72.21,72.07,72.15,15933.0,70.2602,70.3772,70.2407,70.3187,15933.0
2019-02-28 11:00:00,72.16,72.16,72.08,72.09,16625.0,70.3284,70.3284,70.2505,70.2602,16625.0
2019-02-28 11:05:00,72.09,72.1,71.98,71.99,15177.0,70.2602,70.2699,70.153,70.1627,15177.0
2019-02-28 11:10:00,71.99,72.0,71.89,71.93,27803.0,70.1627,70.1725,70.0653,70.1043,27803.0
2019-02-28 11:15:00,71.93,72.03,71.9,72.01,61607.0,70.1043,70.2017,70.075,70.1822,61607.0
2019-02-28 11:20:00,72.01,72.07,71.85,71.92,89287.0,70.1822,70.2407,70.0263,70.0945,89287.0
2019-02-28 11:25:00,71.91,72.02,71.86,71.96,45122.0,70.0848,70.192,70.036,70.1335,45122.0
2019-02-28 11:30:00,71.96,72.07,71.93,72.07,122666.0,70.1335,70.2407,70.1043,70.2407,122666.0
2019-02-28 11:35:00,72.08,72.1,72.04,72.04,5839.0,70.2505,70.2699,70.2115,70.2115,5839.0
2019-02-28 11:40:00,72.04,72.11,72.04,72.08,3600.0,70.2115,70.2797,70.2115,70.2505,3600.0
2019-02-28 11:45:00,72.08,72.11,72.02,72.07,8623.0,70.2505,70.2797,70.192,70.2407,8623.0
2019-02-28 11:50:00,72.09,72.18,72.09,72.14,3828.0,70.2602,70.3479,70.2602,70.3089,3828.0
2019-02-28 11:55:00,72.15,72.16,72.09,72.11,5724.0,70.3187,70.3284,70.2602,70.2797,5724.0
2019-02-28 12:00:00,72.12,72.17,72.09,72.12,8311.0,70.2894,70.3382,70.2602,70.2894,8311.0
2019-02-28 12:05:00,72.13,72.21,72.13,72.19,5600.0,70.2992,70.3772,70.2992,70.3577,5600.0
2019-02-28 12:10:00,72.2,72.28,72.19,72.27,7304.0,70.3674,70.4454,70.3577,70.4356,7304.0
2019-02-28 12:15:00,72.27,72.39,72.27,72.39,15307.0,70.4356,70.5526,70.4356,70.5526,15307.0
2019-02-28 12:20:00,72.4,72.5,72.4,72.46,5485.0,70.5623,70.6598,70.5623,70.6208,5485.0
2019-02-28 12:25:00,72.44,72.5,72.44,72.48,2300.0,70.6013,70.6598,70.6013,70.6403,2300.0
2019-02-28 12:30:00,72.5,72.57,72.39,72.39,15700.0,70.6598,70.728,70.5526,70.5526,15700.0
2019-02-28 12:35:00,72.41,72.41,72.34,72.39,6650.0,70.5721,70.5721,70.5039,70.5526,6650.0
2019-02-28 12:40:00,72.39,72.45,72.35,72.41,11860.0,70.5526,70.6111,70.5136,70.5721,11860.0
2019-02-28 12:45:00,72.36,72.38,72.32,72.32,4218.0,70.5233,70.5428,70.4844,70.4844,4218.0
2019-02-28 12:50:00,72.3,72.33,72.29,72.33,6800.0,70.4649,70.4941,70.4551,70.4941,6800.0
2019-02-28 12:55:00,72.32,72.42,72.3,72.42,9592.0,70.4844,70.5818,70.4649,70.5818,9592.0
2019-02-28 13:00:00,72.43,72.46,72.32,72.37,7876.0,70.5916,70.6208,70.4844,70.5331,7876.0
2019-02-28 13:05:00,72.38,72.42,72.32,72.39,19942.0,70.5428,70.5818,70.4844,70.5526,19942.0
2019-02-28 13:10:00,72.36,72.4,72.33,72.4,5981.0,70.5233,70.5623,70.4941,70.5623,5981.0
2019-02-28 13:15:00,72.39,72.41,72.36,72.4,5157.0,70.5526,70.5721,70.5233,70.5623,5157.0
2019-02-28 13:20:00,72.4,72.4,72.3,72.31,5280.0,70.5623,70.5623,70.4649,70.4746,5280.0
2019-02-28 13:25:00,72.32,72.34,72.3,72.34,3400.0,70.4844,70.5039,70.4649,70.5039,3400.0
2019-02-28 13:30:00,72.33,72.38,72.3,72.38,6877.0,70.4941,70.5428,70.4649,70.5428,6877.0
2019-02-28 13:35:00,72.39,72.42,72.35,72.4,5633.0,70.5526,70.5818,70.5136,70.5623,5633.0
2019-02-28 13:40:00,72.38,72.38,72.35,72.36,2500.0,70.5428,70.5428,70.5136,70.5233,2500.0
2019-02-28 13:45:00,72.37,72.38,72.34,72.35,4900.0,70.5331,70.5428,70.5039,70.5136,4900.0
2019-02-28 13:50:00,72.35,72.4,72.35,72.37,13400.0,70.5136,70.5623,70.5136,70.5331,13400.0
2019-02-28 13:55:00,72.38,72.39,72.37,72.38,4344.0,70.5428,70.5526,70.5331,70.5428,4344.0
2019-02-28 14:00:00,72.38,72.4,72.35,72.37,14860.0,70.5428,70.5623,70.5136,70.5331,14860.0
2019-02-28 14:05:00,72.37,72.4,72.37,72.4,5735.0,70.5331,70.5623,70.5331,70.5623,5735.0
2019-02-28 14:10:00,72.39,72.4,72.37,72.38,4277.0,70.5526,70.5623,70.5331,70.5428,4277.0
2019-02-28 14:15:00,72.39,72.43,72.37,72.37,7483.0,70.5526,70.5916,70.5331,70.5331,7483.0
2019-02-28 14:20:00,72.38,72.41,72.37,72.37,5263.0,70.5428,70.5721,70.5331,70.5331,5263.0
2019-02-28 14:25:00,72.38,72.41,72.38,72.39,1714.0,70.5428,70.5721,70.5428,70.5526,1714.0
2019-02-28 14:30:00,72.4,72.4,72.33,72.33,15688.0,70.5623,70.5623,70.4941,70.4941,15688.0
2019-02-28 14:35:00,72.35,72.36,72.32,72.34,6688.0,70.5136,70.5233,70.4844,70.5039,6688.0
2019-02-28 14:40:00,72.33,72.33,72.26,72.26,11525.0,70.4941,70.4941,70.4259,70.4259,11525.0
2019-02-28 14:45:00,72.25,72.25,72.19,72.2,13744.0,70.4161,70.4161,70.3577,70.3674,13744.0
2019-02-28 14:50:00,72.21,72.23,72.19,72.19,12448.0,70.3772,70.3966,70.3577,70.3577,12448.0
2019-02-28 14:55:00,72.19,72.2,72.14,72.16,18846.0,70.3577,70.3674,70.3089,70.3284,18846.0
2019-02-28 15:00:00,72.16,72.19,72.12,72.15,14310.0,70.3284,70.3577,70.2894,70.3187,14310.0
2019-02-28 15:05:00,72.15,72.17,72.14,72.14,12054.0,70.3187,70.3382,70.3089,70.3089,12054.0
2019-02-28 15:10:00,72.14,72.14,72.09,72.09,12346.0,70.3089,70.3089,70.2602,70.2602,12346.0
2019-02-28 15:15:00,72.1,72.12,72.05,72.05,23445.0,70.2699,70.2894,70.2212,70.2212,23445.0
2019-02-28 15:20:00,72.06,72.07,71.92,71.96,100304.0,70.231,70.2407,70.0945,70.1335,100304.0
2019-02-28 15:25:00,71.97,72.01,71.95,71.95,11062.0,70.1432,70.1822,70.1238,70.1238,11062.0
2019-02-28 15:30:00,71.94,72.02,71.93,72.01,24812.0,70.114,70.192,70.1043,70.1822,24812.0
2019-02-28 15:35:00,72.0,72.02,71.97,72.01,19287.0,70.1725,70.192,70.1432,70.1822,19287.0
2019-02-28 15:40:00,72.01,72.01,71.97,71.99,22773.0,70.1822,70.1822,70.1432,70.1627,22773.0
2019-02-28 15:45:00,71.99,72.08,71.95,72.03,30689.0,70.1627,70.2505,70.1238,70.2017,30689.0
2019-02-28 15:50:00,72.04,72.08,71.99,72.01,41934.0,70.2115,70.2505,70.1627,70.1822,41934.0
2019-02-28 15:55:00,72.01,72.16,71.79,72.09,665479.0,70.1822,70.3284,69.9678,70.2602,665479.0
2019-03-01 09:30:00,72.26,72.47,72.15,72.47,43052.0,70.4259,70.6306,70.3187,70.6306,43052.0
2019-03-01 09:35:00,72.45,72.45,72.16,72.16,14722.0,70.6111,70.6111,70.3284,70.3284,14722.0
2019-03-01 09:40:00,72.16,72.16,71.83,71.91,21790.0,70.3284,70.3284,70.0068,70.0848,21790.0
2019-03-01 09:45:00,71.9,71.98,71.84,71.92,15253.0,70.075,70.153,70.0165,70.0945,15253.0
2019-03-01 09:50:00,71.9,71.93,71.86,71.92,19161.0,70.075,70.1043,70.036,70.0945,19161.0
2019-03-01 09:55:00,71.9,71.99,71.86,71.97,13885.0,70.075,70.1627,70.036,70.1432,13885.0
2019-03-01 10:00:00,71.92,71.92,71.83,71.88,41654.0,70.0945,70.0945,70.0068,70.0555,41654.0
2019-03-01 10:05:00,71.89,71.96,71.87,71.9,36902.0,70.0653,70.1335,70.0458,70.075,36902.0
2019-03-01 10:10:00,71.9,71.97,71.86,71.87,51073.0,70.075,70.1432,70.036,70.0458,51073.0
2019-03-01 10:15:00,71.87,71.87,71.73,71.75,14966.0,70.0458,70.0458,69.9093,69.9288,14966.0
2019-03-01 10:20:00,71.74,71.78,71.64,71.78,27367.0,69.9191,69.9581,69.8216,69.9581,27367.0
2019-03-01 10:25:00,71.79,71.84,71.77,71.83,21676.0,69.9678,70.0165,69.9483,70.0068,21676.0
2019-03-01 10:30:00,71.83,71.9,71.82,71.87,25315.0,70.0068,70.075,69.9971,70.0458,25315.0
2019-03-01 10:35:00,71.87,71.89,71.86,71.86,12566.0,70.0458,70.0653,70.036,70.036,12566.0
2019-03-01 10:40:00,71.87,71.95,71.86,71.93,20105.0,70.0458,70.1238,70.036,70.1043,20105.0
2019-03-01 10:45:00,71.92,71.94,71.8,71.85,43478.0,70.0945,70.114,69.9776,70.0263,43478.0
2019-03-01 10:50:00,71.85,71.9,71.82,71.9,64914.0,70.0263,70.075,69.9971,70.075,64914.0
2019-03-01 10:55:00,71.9,71.9,71.81,71.83,15225.0,70.075,70.075,69.9873,70.0068,15225.0
2019-03-01 11:00:00,71.84,71.87,71.8,71.85,31573.0,70.0165,70.0458,69.9776,70.0263,31573.0
2019-03-01 11:05:00,71.85,71.91,71.85,71.89,9050.0,70.0263,70.0848,70.0263,70.0653,9050.0
2019-03-01 11:10:00,71.91,71.91,71.83,71.87,21675.0,70.0848,70.0848,70.0068,70.0458,21675.0
2019-03-01 11:15:00,71.87,71.87,71.82,71.85,9926.0,70.0458,70.0458,69.9971,70.0263,9926.0
2019-03-01 11:20:00,71.83,71.89,71.8,71.89,46034.0,70.0068,70.0653,69.9776,70.0653,46034.0
2019-03-01 11:25:00,71.89,71.93,71.85,71.93,19750.0,70.0653,70.1043,70.0263,70.1043,19750.0
2019-03-01 11:30:00,71.92,71.92,71.9,71.92,4004.0,70.0945,70.0945,70.075,70.0945,4004.0
2019-03-01 11:35:00,71.92,71.94,71.89,71.91,2497.0,70.0945,70.114,70.0653,70.0848,2497.0
2019-03-01 11:40:00,71.91,71.93,71.87,71.87,14356.0,70.0848,70.1043,70.0458,70.0458,14356.0
2019-03-01 11:45:00,71.87,71.89,71.84,71.89,10329.0,70.0458,70.0653,70.0165,70.0653,10329.0
2019-03-01 11:50:00,71.87,71.88,71.85,71.87,21894.0,70.0458,70.0555,70.0263,70.0458,21894.0
2019-03-01 11:55:00,71.87,71.95,71.85,71.95,6630.0,70.0458,70.1238,70.0263,70.1238,6630.0
2019-03-01 12:00:00,71.94,71.94,71.91,71.93,4382.0,70.114,70.114,70.0848,70.1043,4382.0
2019-03-01 12:05:00,71.93,72.0,71.91,72.0,6724.0,70.1043,70.1725,70.0848,70.1725,6724.0
2019-03-01 12:10:00,72.0,72.01,71.97,72.01,4258.0,70.1725,70.1822,70.1432,70.1822,4258.0
2019-03-01 12:15:00,72.02,72.02,71.95,71.96,5679.0,70.192,70.192,70.1238,70.1335,5679.0
2019-03-01 12:20:00,71.97,71.99,71.95,71.98,4252.0,70.1432,70.1627,70.1238,70.153,4252.0
2019-03-01 12:25:00,71.98,72.02,71.98,72.01,5908.0,70.153,70.192,70.153,70.1822,5908.0
2019-03-01 12:30:00,72.02,72.06,72.01,72.03,6846.0,70.192,70.231,70.1822,70.2017,6846.0
2019-03-01 12:35:00,72.05,72.06,72.02,72.04,8875.0,70.2212,70.231,70.192,70.2115,8875.0
2019-03-01 12:40:00,72.05,72.08,72.03,72.07,5359.0,70.2212,70.2505,70.2017,70.2407,5359.0
2019-03-01 12:45:00,72.06,72.07,72.03,72.04,5435.0,70.231,70.2407,70.2017,70.2115,5435.0
2019-03-01 12:50:00,72.04,72.05,72.01,72.04,4730.0,70.2115,70.2212,70.1822,70.2115,4730.0
2019-03-01 12:55:00,72.04,72.09,72.03,72.06,7275.0,70.2115,70.2602,70.2017,70.231,7275.0
2019-03-01 13:00:00,72.05,72.05,72.02,72.03,7507.0,70.2212,70.2212,70.192,70.2017,7507.0
2019-03-01 13:05:00,72.03,72.08,72.03,72.07,7921.0,70.2017,70.2505,70.2017,70.2407,7921.0
2019-03-01 13:10:00,72.07,72.08,72.04,72.05,6260.0,70.2407,70.2505,70.2115,70.2212,6260.0
2019-03-01 13:15:00,72.06,72.06,71.99,72.0,5679.0,70.231,70.231,70.1627,70.1725,5679.0
2019-03-01 13:20:00,72.0,72.03,71.99,72.01,3848.0,70.1725,70.2017,70.1627,70.1822,3848.0
2019-03-01 13:25:00,72.02,72.04,72.02,72.03,3831.0,70.192,70.2115,70.192,70.2017,3831.0
2019-03-01 13:30:00,72.04,72.04,72.03,72.03,2452.0,70.2115,70.2115,70.2017,70.2017,2452.0
2019-03-01 13:35:00,72.04,72.04,72.0,72.02,3570.0,70.2115,70.2115,70.1725,70.192,3570.0
2019-03-01 13:40:00,72.01,72.03,72.0,72.01,4852.0,70.1822,70.2017,70.1725,70.1822,4852.0
2019-03-01 13:45:00,72.02,72.02,71.96,71.97,3286.0,70.192,70.192,70.1335,70.1432,3286.0
2019-03-01 13:50:00,71.97,71.97,71.93,71.94,3729.0,70.1432,70.1432,70.1043,70.114,3729.0
2019-03-01 13:55:00,71.94,71.95,71.9,71.9,4050.0,70.114,70.1238,70.075,70.075,4050.0
2019-03-01 14:00:00,71.91,71.92,71.85,71.89,64668.0,70.0848,70.0945,70.0263,70.0653,64668.0
2019-03-01 14:05:00,71.88,71.91,71.86,71.9,16615.0,70.0555,70.0848,70.036,70.075,16615.0
2019-03-01 14:10:00,71.91,71.94,71.91,71.92,27318.0,70.0848,70.114,70.0848,70.0945,27318.0
2019-03-01 14:15:00,71.91,71.98,71.91,71.96,6300.0,70.0848,70.153,70.0848,70.1335,6300.0
2019-03-01 14:20:00,71.95,72.0,71.95,71.99,5248.0,70.1238,70.1725,70.1238,70.1627,5248.0
2019-03-01 14:25:00,72.01,72.03,72.0,72.03,5635.0,70.1822,70.2017,70.1725,70.2017,5635.0
2019-03-01 14:30:00,72.04,72.09,72.04,72.07,6980.0,70.2115,70.2602,70.2115,70.2407,6980.0
2019-03-01 14:35:00,72.07,72.16,72.07,72.15,10622.0,70.2407,70.3284,70.2407,70.3187,10622.0
2019-03-01 14:40:00,72.14,72.15,72.11,72.14,3603.0,70.3089,70.3187,70.2797,70.3089,3603.0
2019-03-01 14:45:00,72.14,72.14,72.1,72.12,4462.0,70.3089,70.3089,70.2699,70.2894,4462.0
2019-03-01 14:50:00,72.12,72.13,72.08,72.11,9360.0,70.2894,70.2992,70.2505,70.2797,9360.0
2019-03-01 14:55:00,72.12,72.16,72.12,72.15,6488.0,70.2894,70.3284,70.2894,70.3187,6488.0
2019-03-01 15:00:00,72.15,72.15,72.06,72.08,11863.0,70.3187,70.3187,70.231,70.2505,11863.0
2019-03-01 15:05:00,72.08,72.12,72.07,72.1,6688.0,70.2505,70.2894,70.2407,70.2699,6688.0
2019-03-01 15:10:00,72.1,72.12,72.02,72.12,28496.0,70.2699,70.2894,70.192,70.2894,28496.0
2019-03-01 15:15:00,72.13,72.16,72.13,72.15,6156.0,70.2992,70.3284,70.2992,70.3187,6156.0
2019-03-01 15:20:00,72.16,72.16,72.12,72.12,6607.0,70.3284,70.3284,70.2894,70.2894,6607.0
2019-03-01 15:25:00,72.12,72.12,72.08,72.11,10181.0,70.2894,70.2894,70.2505,70.2797,10181.0
2019-03-01 15:30:00,72.11,72.11,72.05,72.05,10980.0,70.2797,70.2797,70.2212,70.2212,10980.0
2019-03-01 15:35:00,72.04,72.14,72.03,72.13,16373.0,70.2115,70.3089,70.2017,70.2992,16373.0
2019-03-01 15:40:00,72.13,72.22,72.12,72.22,14549.0,70.2992,70.3869,70.2894,70.3869,14549.0
2019-03-01 15:45:00,72.21,72.22,72.11,72.14,22804.0,70.3772,70.3869,70.2797,70.3089,22804.0
2019-03-01 15:50:00,72.14,72.26,72.12,72.24,32745.0,70.3089,70.4259,70.2894,70.4064,32745.0
2019-03-01 15:55:00,72.23,72.33,72.14,72.2,144828.0,70.3966,70.4941,70.3089,70.3674,144828.0
2019-03-04 09:30:00,72.11,72.21,71.8,71.8,41931.0,70.2797,70.3772,69.9776,69.9776,41931.0
2019-03-04 09:35:00,71.8,71.91,71.69,71.87,5159.0,69.9776,70.0848,69.8704,70.0458,5159.0
2019-03-04 09:40:00,71.89,72.01,71.83,71.94,8250.0,70.0653,70.1822,70.0068,70.114,8250.0
2019-03-04 09:45:00,71.91,71.93,71.86,71.93,5338.0,70.0848,70.1043,70.036,70.1043,5338.0
2019-03-04 09:50:00,71.9,71.91,71.77,71.78,13298.0,70.075,70.0848,69.9483,69.9581,13298.0
2019-03-04 09:55:00,71.77,71.85,71.75,71.75,5370.0,69.9483,70.0263,69.9288,69.9288,5370.0
2019-03-04 10:00:00,71.77,71.82,71.63,71.67,10649.0,69.9483,69.9971,69.8119,69.8509,10649.0
2019-03-04 10:05:00,71.67,71.75,71.67,71.72,17667.0,69.8509,69.9288,69.8509,69.8996,17667.0
2019-03-04 10:10:00,71.72,71.78,71.7,71.75,12407.0,69.8996,69.9581,69.8801,69.9288,12407.0
2019-03-04 10:15:00,71.78,71.81,71.7,71.81,68793.0,69.9581,69.9873,69.8801,69.9873,68793.0
2019-03-04 10:20:00,71.79,71.94,71.77,71.94,19213.0,69.9678,70.114,69.9483,70.114,19213.0
2019-03-04 10:25:00,71.97,72.01,71.9,71.92,12465.0,70.1432,70.1822,70.075,70.0945,12465.0
2019-03-04 10:30:00,71.92,71.97,71.7,71.71,63380.0,70.0945,70.1432,69.8801,69.8898,63380.0
2019-03-04 10:35:00,71.71,71.76,71.7,71.72,9396.0,69.8898,69.9386,69.8801,69.8996,9396.0
2019-03-04 10:40:00,71.72,71.77,71.72,71.76,11747.0,69.8996,69.9483,69.8996,69.9386,11747.0
2019-03-04 10:45:00,71.74,71.77,71.71,71.72,14591.0,69.9191,69.9483,69.8898,69.8996,14591.0
2019-03-04 10:50:00,71.72,71.77,71.69,71.72,19144.0,69.8996,69.9483,69.8704,69.8996,19144.0
2019-03-04 10:55:00,71.71,71.82,71.71,71.81,23793.0,69.8898,69.9971,69.8898,69.9873,23793.0
2019-03-04 11:00:00,71.81,71.83,71.74,71.83,22976.0,69.9873,70.0068,69.9191,70.0068,22976.0
2019-03-04 11:05:00,71.8,71.81,71.71,71.72,18325.0,69.9776,69.9873,69.8898,69.8996,18325.0
2019-03-04 11:10:00,71.71,71.82,71.7,71.72,28946.0,69.8898,69.9971,69.8801,69.8996,28946.0
2019-03-04 11:15:00,71.72,71.81,71.7,71.79,31702.0,69.8996,69.9873,69.8801,69.9678,31702.0
2019-03-04 11:20:00,71.79,71.84,71.71,71.71,24825.0,69.9678,70.0165,69.8898,69.8898,24825.0
2019-03-04 11:25:00,71.73,71.8,71.69,71.7,46274.0,69.9093,69.9776,69.8704,69.8801,46274.0
2019-03-04 11:30:00,71.71,71.75,71.54,71.58,31526.0,69.8898,69.9288,69.7242,69.7631,31526.0
2019-03-04 11:35:00,71.57,71.65,71.55,71.64,42606.0,69.7534,69.8314,69.7339,69.8216,42606.0
2019-03-04 11:40:00,71.64,71.65,71.56,71.57,26840.0,69.8216,69.8314,69.7437,69.7534,26840.0
2019-03-04 11:45:00,71.57,71.58,71.3,71.43,76453.0,69.7534,69.7631,69.4903,69.617,76453.0
2019-03-04 11:50:00,71.42,71.47,71.4,71.46,54040.0,69.6072,69.6559,69.5877,69.6462,54040.0
2019-03-04 11:55:00,71.44,71.44,71.36,71.38,75349.0,69.6267,69.6267,69.5487,69.5682,75349.0
2019-03-04 12:00:00,71.38,71.49,71.36,71.38,42648.0,69.5682,69.6754,69.5487,69.5682,42648.0
2019-03-04 12:05:00,71.38,71.39,71.3,71.32,45815.0,69.5682,69.578,69.4903,69.5097,45815.0
2019-03-04 12:10:00,71.32,71.38,71.25,71.29,54406.0,69.5097,69.5682,69.4415,69.4805,54406.0
2019-03-04 12:15:00,71.28,71.35,71.26,71.28,61191.0,69.4708,69.539,69.4513,69.4708,61191.0
2019-03-04 12:20:00,71.28,71.35,71.27,71.28,33808.0,69.4708,69.539,69.461,69.4708,33808.0
2019-03-04 12:25:00,71.29,71.4,71.26,71.39,45148.0,69.4805,69.5877,69.4513,69.578,45148.0
2019-03-04 12:30:00,71.39,71.42,71.36,71.42,20400.0,69.578,69.6072,69.5487,69.6072,20400.0
2019-03-04 12:35:00,71.41,71.42,71.28,71.3,22967.0,69.5975,69.6072,69.4708,69.4903,22967.0
2019-03-04 12:40:00,71.28,71.3,71.25,71.27,17756.0,69.4708,69.4903,69.4415,69.461,17756.0
2019-03-04 12:45:00,71.27,71.31,71.22,71.29,22163.0,69.461,69.5,69.4123,69.4805,22163.0
2019-03-04 12:50:00,71.29,71.34,71.28,71.32,22464.0,69.4805,69.5292,69.4708,69.5097,22464.0
2019-03-04 12:55:00,71.33,71.34,71.25,71.29,19039.0,69.5195,69.5292,69.4415,69.4805,19039.0
2019-03-04 13:00:00,71.29,71.32,71.24,71.24,22719.0,69.4805,69.5097,69.4318,69.4318,22719.0
2019-03-04 13:05:00,71.21,71.25,71.15,71.15,8876.0,69.4025,69.4415,69.3441,69.3441,8876.0
2019-03-04 13:10:00,71.15,71.29,71.15,71.29,19512.0,69.3441,69.4805,69.3441,69.4805,19512.0
2019-03-04 13:15:00,71.31,71.31,71.26,71.27,10277.0,69.5,69.5,69.4513,69.461,10277.0
2019-03-04 13:20:00,71.26,71.32,71.26,71.29,13310.0,69.4513,69.5097,69.4513,69.4805,13310.0
2019-03-04 13:25:00,71.29,71.35,71.25,71.3,11306.0,69.4805,69.539,69.4415,69.4903,11306.0
2019-03-04 13:30:00,71.31,71.36,71.3,71.33,13356.0,69.5,69.5487,69.4903,69.5195,13356.0
2019-03-04 13:35:00,71.32,71.35,71.32,71.32,6806.0,69.5097,69.539,69.5097,69.5097,6806.0
2019-03-04 13:40:00,71.32,71.37,71.32,71.37,6968.0,69.5097,69.5585,69.5097,69.5585,6968.0
2019-03-04 13:45:00,71.37,71.4,71.35,71.37,9567.0,69.5585,69.5877,69.539,69.5585,9567.0
2019-03-04 13:50:00,71.38,71.4,71.35,71.38,12025.0,69.5682,69.5877,69.539,69.5682,12025.0
2019-03-04 13:55:00,71.39,71.42,71.38,71.42,8384.0,69.578,69.6072,69.5682,69.6072,8384.0
2019-03-04 14:00:00,71.41,71.43,71.37,71.4,9088.0,69.5975,69.617,69.5585,69.5877,9088.0
2019-03-04 14:05:00,71.4,71.43,71.38,71.41,9973.0,69.5877,69.617,69.5682,69.5975,9973.0
2019-03-04 14:10:00,71.41,71.44,71.39,71.4,9828.0,69.5975,69.6267,69.578,69.5877,9828.0
2019-03-04 14:15:00,71.4,71.44,71.38,71.44,8374.0,69.5877,69.6267,69.5682,69.6267,8374.0
2019-03-04 14:20:00,71.43,71.44,71.4,71.44,9845.0,69.617,69.6267,69.5877,69.6267,9845.0
2019-03-04 14:25:00,71.45,71.45,71.41,71.42,6196.0,69.6364,69.6364,69.5975,69.6072,6196.0
2019-03-04 14:30:00,71.43,71.47,71.43,71.45,8841.0,69.617,69.6559,69.617,69.6364,8841.0
2019-03-04 14:35:00,71.46,71.51,71.45,71.46,7475.0,69.6462,69.6949,69.6364,69.6462,7475.0
2019-03-04 14:40:00,71.45,71.46,71.43,71.44,13120.0,69.6364,69.6462,69.617,69.6267,13120.0
2019-03-04 14:45:00,71.44,71.45,71.37,71.38,4540.0,69.6267,69.6364,69.5585,69.5682,4540.0
2019-03-04 14:50:00,71.37,71.42,71.37,71.42,20621.0,69.5585,69.6072,69.5585,69.6072,20621.0
2019-03-04 14:55:00,71.43,71.43,71.39,71.42,8405.0,69.617,69.617,69.578,69.6072,8405.0
2019-03-04 15:00:00,71.43,71.47,71.4,71.44,18246.0,69.617,69.6559,69.5877,69.6267,18246.0
2019-03-04 15:05:00,71.45,71.48,71.42,71.46,13915.0,69.6364,69.6657,69.6072,69.6462,13915.0
2019-03-04 15:10:00,71.46,71.48,71.43,71.44,22412.0,69.6462,69.6657,69.617,69.6267,22412.0
2019-03-04 15:15:00,71.43,71.46,71.42,71.44,35136.0,69.617,69.6462,69.6072,69.6267,35136.0
2019-03-04 15:20:00,71.43,71.45,71.38,71.4,11540.0,69.617,69.6364,69.5682,69.5877,11540.0
2019-03-04 15:25:00,71.4,71.44,71.39,71.39,11962.0,69.5877,69.6267,69.578,69.578,11962.0
2019-03-04 15:30:00,71.39,71.47,71.38,71.46,14607.0,69.578,69.6559,69.5682,69.6462,14607.0
2019-03-04 15:35:00,71.46,71.51,71.44,71.49,21436.0,69.6462,69.6949,69.6267,69.6754,21436.0
2019-03-04 15:40:00,71.48,71.5,71.44,71.5,22606.0,69.6657,69.6852,69.6267,69.6852,22606.0
2019-03-04 15:45:00,71.5,71.55,71.49,71.53,20634.0,69.6852,69.7339,69.6754,69.7144,20634.0
2019-03-04 15:50:00,71.54,71.54,71.45,71.48,41055.0,69.7242,69.7242,69.6364,69.6657,41055.0
2019-03-04 15:55:00,71.48,71.55,71.38,71.52,151816.0,69.6657,69.7339,69.5682,69.7047,151816.0
2019-03-05 09:30:00,71.62,71.66,71.24,71.6,44498.0,69.8021,69.8411,69.4318,69.7826,44498.0
2019-03-05 09:35:00,71.56,71.85,71.54,71.68,44433.0,69.7437,70.0263,69.7242,69.8606,44433.0
2019-03-05 09:40:00,71.67,71.72,71.51,71.57,50657.0,69.8509,69.8996,69.6949,69.7534,50657.0
2019-03-05 09:45:00,71.56,71.56,71.27,71.27,15830.0,69.7437,69.7437,69.461,69.461,15830.0
2019-03-05 09:50:00,71.27,71.37,71.19,71.2,8685.0,69.461,69.5585,69.383,69.3928,8685.0
2019-03-05 09:55:00,71.2,71.36,71.2,71.34,16618.0,69.3928,69.5487,69.3928,69.5292,16618.0
2019-03-05 10:00:00,71.38,71.46,71.36,71.42,18809.0,69.5682,69.6462,69.5487,69.6072,18809.0
2019-03-05 10:05:00,71.42,71.54,71.37,71.39,16503.0,69.6072,69.7242,69.5585,69.578,16503.0
2019-03-05 10:10:00,71.39,71.41,71.35,71.36,12569.0,69.578,69.5975,69.539,69.5487,12569.0
2019-03-05 10:15:00,71.36,71.38,71.3,71.33,6245.0,69.5487,69.5682,69.4903,69.5195,6245.0
2019-03-05 10:20:00,71.31,71.41,71.31,71.34,6295.0,69.5,69.5975,69.5,69.5292,6295.0
2019-03-05 10:25:00,71.34,71.4,71.31,71.32,15562.0,69.5292,69.5877,69.5,69.5097,15562.0
2019-03-05 10:30:00,71.33,71.38,71.32,71.35,18519.0,69.5195,69.5682,69.5097,69.539,18519.0
2019-03-05 10:35:00,71.34,71.41,71.31,71.39,14280.0,69.5292,69.5975,69.5,69.578,14280.0
2019-03-05 10:40:00,71.39,71.39,71.24,71.24,22877.0,69.578,69.578,69.4318,69.4318,22877.0
2019-03-05 10:45:00,71.26,71.45,71.26,71.45,23304.0,69.4513,69.6364,69.4513,69.6364,23304.0
2019-03-05 10:50:00,71.45,71.59,71.45,71.58,6489.0,69.6364,69.7729,69.6364,69.7631,6489.0
2019-03-05 10:55:00,71.57,71.6,71.51,71.6,8671.0,69.7534,69.7826,69.6949,69.7826,8671.0
2019-03-05 11:00:00,71.6,71.76,71.57,71.71,10458.0,69.7826,69.9386,69.7534,69.8898,10458.0
2019-03-05 11:05:00,71.72,71.73,71.61,71.71,25104.0,69.8996,69.9093,69.7924,69.8898,25104.0
2019-03-05 11:10:00,71.71,71.8,71.67,71.68,21907.0,69.8898,69.9776,69.8509,69.8606,21907.0
2019-03-05 11:15:00,71.66,71.69,71.63,71.68,4544.0,69.8411,69.8704,69.8119,69.8606,4544.0
2019-03-05 11:20:00,71.68,71.7,71.67,71.68,5107.0,69.8606,69.8801,69.8509,69.8606,5107.0
2019-03-05 11:25:00,71.67,71.74,71.66,71.71,15976.0,69.8509,69.9191,69.8411,69.8898,15976.0
2019-03-05 11:30:00,71.71,71.75,71.7,71.73,11267.0,69.8898,69.9288,69.8801,69.9093,11267.0
2019-03-05 11:35:00,71.73,71.79,71.71,71.78,8794.0,69.9093,69.9678,69.8898,69.9581,8794.0
2019-03-05 11:40:00,71.78,71.82,71.71,71.8,38113.0,69.9581,69.9971,69.8898,69.9776,38113.0
2019-03-05 11:45:00,71.79,71.81,71.52,71.56,17704.0,69.9678,69.9873,69.7047,69.7437,17704.0
2019-03-05 11:50:00,71.55,71.55,71.38,71.4,4686.0,69.7339,69.7339,69.5682,69.5877,4686.0
2019-03-05 11:55:00,71.42,71.43,71.4,71.42,2698.0,69.6072,69.617,69.5877,69.6072,2698.0
2019-03-05 12:00:00,71.42,71.44,71.37,71.39,28404.0,69.6072,69.6267,69.5585,69.578,28404.0
2019-03-05 12:05:00,71.39,71.44,71.37,71.38,32238.0,69.578,69.6267,69.5585,69.5682,32238.0
2019-03-05 12:10:00,71.39,71.39,71.33,71.36,12203.0,69.578,69.578,69.5195,69.5487,12203.0
2019-03-05 12:15:00,71.35,71.38,71.34,71.36,6160.0,69.539,69.5682,69.5292,69.5487,6160.0
2019-03-05 12:20:00,71.36,71.37,71.32,71.33,6759.0,69.5487,69.5585,69.5097,69.5195,6759.0
2019-03-05 12:25:00,71.32,71.37,71.31,71.34,13200.0,69.5097,69.5585,69.5,69.5292,13200.0
2019-03-05 12:30:00,71.34,71.34,71.28,71.29,6805.0,69.5292,69.5292,69.4708,69.4805,6805.0
2019-03-05 12:35:00,71.28,71.28,71.21,71.21,28282.0,69.4708,69.4708,69.4025,69.4025,28282.0
2019-03-05 12:40:00,71.2,71.25,71.19,71.22,6035.0,69.3928,69.4415,69.383,69.4123,6035.0
2019-03-05 12:45:00,71.22,71.22,71.15,71.19,11759.0,69.4123,69.4123,69.3441,69.383,11759.0
2019-03-05 12:50:00,71.2,71.26,71.17,71.25,6353.0,69.3928,69.4513,69.3636,69.4415,6353.0
2019-03-05 12:55:00,71.23,71.3,71.23,71.28,6394.0,69.422,69.4903,69.422,69.4708,6394.0
2019-03-05 13:00:00,71.29,71.39,71.28,71.37,8889.0,69.4805,69.578,69.4708,69.5585,8889.0
2019-03-05 13:05:00,71.4,71.45,71.4,71.41,5600.0,69.5877,69.6364,69.5877,69.5975,5600.0
2019-03-05 13:10:00,71.41,71.44,71.38,71.39,3090.0,69.5975,69.6267,69.5682,69.578,3090.0
2019-03-05 13:15:00,71.39,71.41,71.37,71.4,7869.0,69.578,69.5975,69.5585,69.5877,7869.0
2019-03-05 13:20:00,71.4,71.42,71.39,71.39,4756.0,69.5877,69.6072,69.578,69.578,4756.0
2019-03-05 13:25:00,71.39,71.42,71.38,71.39,7000.0,69.578,69.6072,69.5682,69.578,7000.0
2019-03-05 13:30:00,71.39,71.4,71.37,71.39,7616.0,69.578,69.5877,69.5585,69.578,7616.0
2019-03-05 13:35:00,71.41,71.47,71.41,71.43,4631.0,69.5975,69.6559,69.5975,69.617,4631.0
2019-03-05 13:40:00,71.42,71.43,71.39,71.42,4659.0,69.6072,69.617,69.578,69.6072,4659.0
2019-03-05 13:45:00,71.42,71.45,71.41,71.43,2730.0,69.6072,69.6364,69.5975,69.617,2730.0
2019-03-05 13:50:00,71.45,71.45,71.39,71.43,3228.0,69.6364,69.6364,69.578,69.617,3228.0
2019-03-05 13:55:00,71.43,71.5,71.43,71.49,3900.0,69.617,69.6852,69.617,69.6754,3900.0
2019-03-05 14:00:00,71.52,71.52,71.49,71.49,3378.0,69.7047,69.7047,69.6754,69.6754,3378.0
2019-03-05 14:05:00,71.48,71.52,71.48,71.5,3557.0,69.6657,69.7047,69.6657,69.6852,3557.0
2019-03-05 14:10:00,71.46,71.48,71.39,71.39,5940.0,69.6462,69.6657,69.578,69.578,5940.0
2019-03-05 14:15:00,71.4,71.41,71.33,71.39,6051.0,69.5877,69.5975,69.5195,69.578,6051.0
2019-03-05 14:20:00,71.41,71.43,71.37,71.39,8180.0,69.5975,69.617,69.5585,69.578,8180.0
2019-03-05 14:25:00,71.38,71.4,71.36,71.4,3221.0,69.5682,69.5877,69.5487,69.5877,3221.0
2019-03-05 14:30:00,71.41,71.42,71.32,71.32,7166.0,69.5975,69.6072,69.5097,69.5097,7166.0
2019-03-05 14:35:00,71.32,71.42,71.32,71.39,9463.0,69.5097,69.6072,69.5097,69.578,9463.0
2019-03-05 14:40:00,71.38,71.43,71.38,71.39,4967.0,69.5682,69.617,69.5682,69.578,4967.0
2019-03-05 14:45:00,71.4,71.41,71.37,71.4,6750.0,69.5877,69.5975,69.5585,69.5877,6750.0
2019-03-05 14:50:00,71.4,71.41,71.37,71.39,11256.0,69.5877,69.5975,69.5585,69.578,11256.0
2019-03-05 14:55:00,71.38,71.41,71.33,71.38,9961.0,69.5682,69.5975,69.5195,69.5682,9961.0
2019-03-05 15:00:00,71.38,71.4,71.35,71.38,9341.0,69.5682,69.5877,69.539,69.5682,9341.0
2019-03-05 15:05:00,71.39,71.4,71.32,71.36,7240.0,69.578,69.5877,69.5097,69.5487,7240.0
2019-03-05 15:10:00,71.36,71.42,71.35,71.39,13462.0,69.5487,69.6072,69.539,69.578,13462.0
2019-03-05 15:15:00,71.39,71.41,71.38,71.4,18912.0,69.578,69.5975,69.5682,69.5877,18912.0
2019-03-05 15:20:00,71.4,71.41,71.38,71.4,6917.0,69.5877,69.5975,69.5682,69.5877,6917.0
2019-03-05 15:25:00,71.4,71.42,71.35,71.36,11247.0,69.5877,69.6072,69.539,69.5487,11247.0
2019-03-05 15:30:00,71.36,71.41,71.36,71.41,23131.0,69.5487,69.5975,69.5487,69.5975,23131.0
2019-03-05 15:35:00,71.41,71.42,71.37,71.39,13516.0,69.5975,69.6072,69.5585,69.578,13516.0
2019-03-05 15:40:00,71.39,71.41,71.38,71.4,23804.0,69.578,69.5975,69.5682,69.5877,23804.0
2019-03-05 15:45:00,71.4,71.45,71.4,71.42,17195.0,69.5877,69.6364,69.5877,69.6072,17195.0
2019-03-05 15:50:00,71.42,71.44,71.39,71.42,23065.0,69.6072,69.6267,69.578,69.6072,23065.0
2019-03-05 15:55:00,71.42,71.47,71.27,71.28,153441.0,69.6072,69.6559,69.461,69.4708,153441.0
2019-03-06 09:30:00,71.28,71.47,71.11,71.36,23121.0,69.4708,69.6559,69.3051,69.5487,23121.0
2019-03-06 09:35:00,71.17,71.21,70.79,70.95,49789.0,69.3636,69.4025,68.9932,69.1491,49789.0
2019-03-06 09:40:00,70.92,71.06,70.91,71.05,13955.0,69.1199,69.2563,69.1102,69.2466,13955.0
2019-03-06 09:45:00,71.07,71.07,70.89,70.91,77348.0,69.2661,69.2661,69.0907,69.1102,77348.0
2019-03-06 09:50:00,70.9,70.92,70.73,70.84,76731.0,69.1004,69.1199,68.9347,69.0419,76731.0
2019-03-06 09:55:00,70.82,70.89,70.65,70.68,30830.0,69.0224,69.0907,68.8568,68.886,30830.0
2019-03-06 10:00:00,70.69,70.75,70.62,70.7,31544.0,68.8957,68.9542,68.8275,68.9055,31544.0
2019-03-06 10:05:00,70.69,70.76,70.65,70.69,37885.0,68.8957,68.964,68.8568,68.8957,37885.0
2019-03-06 10:10:00,70.68,70.74,70.66,70.73,20919.0,68.886,68.9445,68.8665,68.9347,20919.0
2019-03-06 10:15:00,70.74,70.82,70.73,70.74,23223.0,68.9445,69.0224,68.9347,68.9445,23223.0
2019-03-06 10:20:00,70.75,70.77,70.65,70.69,82662.0,68.9542,68.9737,68.8568,68.8957,82662.0
2019-03-06 10:25:00,70.69,70.77,70.66,70.67,74157.0,68.8957,68.9737,68.8665,68.8762,74157.0
2019-03-06 10:30:00,70.67,70.69,70.47,70.49,23058.0,68.8762,68.8957,68.6813,68.7008,23058.0
2019-03-06 10:35:00,70.49,70.54,70.42,70.43,29963.0,68.7008,68.7495,68.6326,68.6423,29963.0
2019-03-06 10:40:00,70.43,70.47,70.4,70.41,7975.0,68.6423,68.6813,68.6131,68.6228,7975.0
2019-03-06 10:45:00,70.39,70.42,70.31,70.4,52654.0,68.6033,68.6326,68.5254,68.6131,52654.0
2019-03-06 10:50:00,70.4,70.43,70.36,70.4,111195.0,68.6131,68.6423,68.5741,68.6131,111195.0
2019-03-06 10:55:00,70.41,70.45,70.36,70.38,80714.0,68.6228,68.6618,68.5741,68.5936,80714.0
2019-03-06 11:00:00,70.37,70.43,70.36,70.39,99981.0,68.5839,68.6423,68.5741,68.6033,99981.0
2019-03-06 11:05:00,70.4,70.41,70.36,70.37,89049.0,68.6131,68.6228,68.5741,68.5839,89049.0
2019-03-06 11:10:00,70.37,70.49,70.35,70.47,60624.0,68.5839,68.7008,68.5644,68.6813,60624.0
2019-03-06 11:15:00,70.46,70.48,70.43,70.43,42093.0,68.6716,68.6911,68.6423,68.6423,42093.0
2019-03-06 11:20:00,70.43,70.48,70.37,70.38,70827.0,68.6423,68.6911,68.5839,68.5936,70827.0
2019-03-06 11:25:00,70.38,70.48,70.37,70.38,103079.0,68.5936,68.6911,68.5839,68.5936,103079.0
2019-03-06 11:30:00,70.38,70.4,70.19,70.29,143567.0,68.5936,68.6131,68.4084,68.5059,143567.0
2019-03-06 11:35:00,70.29,70.4,70.26,70.35,65268.0,68.5059,68.6131,68.4766,68.5644,65268.0
2019-03-06 11:40:00,70.35,70.39,70.32,70.32,22964.0,68.5644,68.6033,68.5351,68.5351,22964.0
2019-03-06 11:45:00,70.33,70.33,70.25,70.25,10816.0,68.5449,68.5449,68.4669,68.4669,10816.0
2019-03-06 11:50:00,70.23,70.24,70.12,70.17,20156.0,68.4474,68.4572,68.3402,68.3889,20156.0
2019-03-06 11:55:00,70.17,70.32,70.17,70.3,45511.0,68.3889,68.5351,68.3889,68.5156,45511.0
2019-03-06 12:00:00,70.29,70.33,70.28,70.31,16357.0,68.5059,68.5449,68.4961,68.5254,16357.0
2019-03-06 12:05:00,70.31,70.4,70.31,70.36,19020.0,68.5254,68.6131,68.5254,68.5741,19020.0
2019-03-06 12:10:00,70.35,70.35,70.18,70.19,47571.0,68.5644,68.5644,68.3987,68.4084,47571.0
2019-03-06 12:15:00,70.18,70.22,70.14,70.14,10527.0,68.3987,68.4377,68.3597,68.3597,10527.0
2019-03-06 12:20:00,70.14,70.18,70.09,70.09,17880.0,68.3597,68.3987,68.311,68.311,17880.0
2019-03-06 12:25:00,70.08,70.08,70.01,70.02,14968.0,68.3012,68.3012,68.233,68.2427,14968.0
2019-03-06 12:30:00,70.03,70.1,70.0,70.1,31775.0,68.2525,68.3207,68.2232,68.3207,31775.0
2019-03-06 12:35:00,70.11,70.12,70.06,70.07,7232.0,68.3305,68.3402,68.2817,68.2915,7232.0
2019-03-06 12:40:00,70.07,70.09,70.01,70.02,26954.0,68.2915,68.311,68.233,68.2427,26954.0
2019-03-06 12:45:00,70.01,70.01,69.93,69.97,59961.0,68.233,68.233,68.155,68.194,59961.0
2019-03-06 12:50:00,69.99,70.06,69.9,69.9,29337.0,68.2135,68.2817,68.1258,68.1258,29337.0
2019-03-06 12:55:00,69.9,69.9,69.86,69.87,46962.0,68.1258,68.1258,68.0868,68.0965,46962.0
2019-03-06 13:00:00,69.88,69.89,69.86,69.88,16914.0,68.1063,68.116,68.0868,68.1063,16914.0
2019-03-06 13:05:00,69.88,69.93,69.86,69.9,26559.0,68.1063,68.155,68.0868,68.1258,26559.0
2019-03-06 13:10:00,69.9,69.96,69.86,69.91,18028.0,68.1258,68.1843,68.0868,68.1355,18028.0
2019-03-06 13:15:00,69.91,69.96,69.89,69.91,9809.0,68.1355,68.1843,68.116,68.1355,9809.0
2019-03-06 13:20:00,69.91,69.93,69.87,69.91,16908.0,68.1355,68.155,68.0965,68.1355,16908.0
2019-03-06 13:25:00,69.9,69.93,69.86,69.9,28303.0,68.1258,68.155,68.0868,68.1258,28303.0
2019-03-06 13:30:00,69.9,69.91,69.87,69.9,6043.0,68.1258,68.1355,68.0965,68.1258,6043.0
2019-03-06 13:35:00,69.9,70.0,69.88,70.0,13054.0,68.1258,68.2232,68.1063,68.2232,13054.0
2019-03-06 13:40:00,69.98,69.98,69.96,69.97,11484.0,68.2038,68.2038,68.1843,68.194,11484.0
2019-03-06 13:45:00,69.98,70.0,69.97,69.99,11383.0,68.2038,68.2232,68.194,68.2135,11383.0
2019-03-06 13:50:00,69.99,70.07,69.97,69.97,14791.0,68.2135,68.2915,68.194,68.194,14791.0
2019-03-06 13:55:00,69.98,70.04,69.97,70.04,12308.0,68.2038,68.2622,68.194,68.2622,12308.0
2019-03-06 14:00:00,70.04,70.04,69.97,70.02,23808.0,68.2622,68.2622,68.194,68.2427,23808.0
2019-03-06 14:05:00,70.03,70.13,70.02,70.12,9955.0,68.2525,68.3499,68.2427,68.3402,9955.0
2019-03-06 14:10:00,70.11,70.15,70.1,70.11,21196.0,68.3305,68.3694,68.3207,68.3305,21196.0
2019-03-06 14:15:00,70.1,70.27,70.1,70.26,52930.0,68.3207,68.4864,68.3207,68.4766,52930.0
2019-03-06 14:20:00,70.27,70.37,70.23,70.28,41856.0,68.4864,68.5839,68.4474,68.4961,41856.0
2019-03-06 14:25:00,70.28,70.28,70.14,70.21,69615.0,68.4961,68.4961,68.3597,68.4279,69615.0
2019-03-06 14:30:00,70.22,70.4,70.22,70.37,45550.0,68.4377,68.6131,68.4377,68.5839,45550.0
2019-03-06 14:35:00,70.36,70.46,70.35,70.4,22904.0,68.5741,68.6716,68.5644,68.6131,22904.0
2019-03-06 14:40:00,70.38,70.51,70.37,70.48,16129.0,68.5936,68.7203,68.5839,68.6911,16129.0
2019-03-06 14:45:00,70.47,70.51,70.43,70.43,9646.0,68.6813,68.7203,68.6423,68.6423,9646.0
2019-03-06 14:50:00,70.42,70.44,70.37,70.43,15927.0,68.6326,68.6521,68.5839,68.6423,15927.0
2019-03-06 14:55:00,70.4,70.46,70.36,70.45,20597.0,68.6131,68.6716,68.5741,68.6618,20597.0
2019-03-06 15:00:00,70.44,70.53,70.42,70.43,23076.0,68.6521,68.7398,68.6326,68.6423,23076.0
2019-03-06 15:05:00,70.42,70.42,70.36,70.38,34757.0,68.6326,68.6326,68.5741,68.5936,34757.0
2019-03-06 15:10:00,70.39,70.41,70.34,70.35,34511.0,68.6033,68.6228,68.5546,68.5644,34511.0
2019-03-06 15:15:00,70.34,70.36,70.27,70.32,34964.0,68.5546,68.5741,68.4864,68.5351,34964.0
2019-03-06 15:20:00,70.33,70.35,70.32,70.35,12884.0,68.5449,68.5644,68.5351,68.5644,12884.0
2019-03-06 15:25:00,70.35,70.4,70.35,70.4,107297.0,68.5644,68.6131,68.5644,68.6131,107297.0
2019-03-06 15:30:00,70.4,70.47,70.4,70.45,39164.0,68.6131,68.6813,68.6131,68.6618,39164.0
2019-03-06 15:35:00,70.45,70.57,70.45,70.56,35872.0,68.6618,68.7788,68.6618,68.769,35872.0
2019-03-06 15:40:00,70.56,70.81,70.51,70.7,113455.0,68.769,69.0127,68.7203,68.9055,113455.0
2019-03-06 15:45:00,70.69,70.78,70.52,70.75,170056.0,68.8957,68.9835,68.7301,68.9542,170056.0
2019-03-06 15:50:00,70.75,70.95,70.74,70.87,137685.0,68.9542,69.1491,68.9445,69.0712,137685.0
2019-03-06 15:55:00,70.87,70.87,70.56,70.65,189694.0,69.0712,69.0712,68.769,68.8568,189694.0
2019-03-07 09:30:00,70.49,70.84,70.49,70.82,15157.0,68.7008,69.0419,68.7008,69.0224,15157.0
2019-03-07 09:35:00,70.85,70.98,70.57,70.71,12859.0,69.0517,69.1784,68.7788,68.9152,12859.0
2019-03-07 09:40:00,70.66,70.75,70.41,70.69,20141.0,68.8665,68.9542,68.6228,68.8957,20141.0
2019-03-07 09:45:00,70.66,70.66,70.42,70.45,116516.0,68.8665,68.8665,68.6326,68.6618,116516.0
2019-03-07 09:50:00,70.45,70.61,70.39,70.51,32436.0,68.6618,68.8178,68.6033,68.7203,32436.0
2019-03-07 09:55:00,70.5,70.63,70.46,70.61,28790.0,68.7106,68.8373,68.6716,68.8178,28790.0
2019-03-07 10:00:00,70.6,70.72,70.49,70.6,22870.0,68.808,68.925,68.7008,68.808,22870.0
2019-03-07 10:05:00,70.56,70.65,70.5,70.65,19837.0,68.769,68.8568,68.7106,68.8568,19837.0
2019-03-07 10:10:00,70.61,70.73,70.57,70.69,22627.0,68.8178,68.9347,68.7788,68.8957,22627.0
2019-03-07 10:15:00,70.65,70.69,70.49,70.52,32943.0,68.8568,68.8957,68.7008,68.7301,32943.0
2019-03-07 10:20:00,70.52,70.76,70.5,70.66,12721.0,68.7301,68.964,68.7106,68.8665,12721.0
2019-03-07 10:25:00,70.62,70.8,70.6,70.79,4420.0,68.8275,69.0029,68.808,68.9932,4420.0
2019-03-07 10:30:00,70.79,70.82,70.69,70.69,12468.0,68.9932,69.0224,68.8957,68.8957,12468.0
2019-03-07 10:35:00,70.69,70.76,70.69,70.71,7039.0,68.8957,68.964,68.8957,68.9152,7039.0
2019-03-07 10:40:00,70.68,70.71,70.57,70.62,14243.0,68.886,68.9152,68.7788,68.8275,14243.0
2019-03-07 10:45:00,70.62,70.64,70.57,70.62,17896.0,68.8275,68.847,68.7788,68.8275,17896.0
2019-03-07 10:50:00,70.59,70.62,70.53,70.59,10562.0,68.7983,68.8275,68.7398,68.7983,10562.0
2019-03-07 10:55:00,70.61,70.65,70.57,70.65,4524.0,68.8178,68.8568,68.7788,68.8568,4524.0
2019-03-07 11:00:00,70.62,70.69,70.57,70.64,9002.0,68.8275,68.8957,68.7788,68.847,9002.0
2019-03-07 11:05:00,70.64,70.7,70.61,70.7,2100.0,68.847,68.9055,68.8178,68.9055,2100.0
2019-03-07 11:10:00,70.7,70.76,70.66,70.68,5114.0,68.9055,68.964,68.8665,68.886,5114.0
2019-03-07 11:15:00,70.64,70.65,70.55,70.59,18378.0,68.847,68.8568,68.7593,68.7983,18378.0
2019-03-07 11:20:00,70.61,70.64,70.55,70.62,9895.0,68.8178,68.847,68.7593,68.8275,9895.0
2019-03-07 11:25:00,70.61,70.64,70.56,70.61,12844.0,68.8178,68.847,68.769,68.8178,12844.0
2019-03-07 11:30:00,70.63,70.72,70.62,70.71,9081.0,68.8373,68.925,68.8275,68.9152,9081.0
2019-03-07 11:35:00,70.73,70.76,70.71,70.75,2000.0,68.9347,68.964,68.9152,68.9542,2000.0
2019-03-07 11:40:00,70.73,70.79,70.73,70.77,5300.0,68.9347,68.9932,68.9347,68.9737,5300.0
2019-03-07 11:45:00,70.82,70.83,70.74,70.78,4000.0,69.0224,69.0322,68.9445,68.9835,4000.0
2019-03-07 11:50:00,70.76,70.83,70.75,70.83,14144.0,68.964,69.0322,68.9542,69.0322,14144.0
2019-03-07 11:55:00,70.83,70.84,70.79,70.84,7493.0,69.0322,69.0419,68.9932,69.0419,7493.0
2019-03-07 12:00:00,70.86,70.88,70.81,70.84,40290.0,69.0614,69.0809,69.0127,69.0419,40290.0
2019-03-07 12:05:00,70.82,71.07,70.82,71.04,21183.0,69.0224,69.2661,69.0224,69.2369,21183.0
2019-03-07 12:10:00,71.03,71.05,70.96,70.99,36814.0,69.2271,69.2466,69.1589,69.1881,36814.0
2019-03-07 12:15:00,70.98,71.02,70.94,71.01,6569.0,69.1784,69.2174,69.1394,69.2076,6569.0
2019-03-07 12:20:00,71.01,71.02,70.92,70.96,31797.0,69.2076,69.2174,69.1199,69.1589,31797.0
2019-03-07 12:25:00,70.95,70.95,70.9,70.9,6387.0,69.1491,69.1491,69.1004,69.1004,6387.0
2019-03-07 12:30:00,70.91,70.97,70.84,70.96,25691.0,69.1102,69.1686,69.0419,69.1589,25691.0
2019-03-07 12:35:00,70.96,71.0,70.93,70.96,11086.0,69.1589,69.1979,69.1296,69.1589,11086.0
2019-03-07 12:40:00,70.98,71.01,70.98,71.0,5271.0,69.1784,69.2076,69.1784,69.1979,5271.0
2019-03-07 12:45:00,71.02,71.04,70.97,70.97,9300.0,69.2174,69.2369,69.1686,69.1686,9300.0
2019-03-07 12:50:00,70.97,71.03,70.95,71.03,11220.0,69.1686,69.2271,69.1491,69.2271,11220.0
2019-03-07 12:55:00,71.04,71.05,71.0,71.03,5026.0,69.2369,69.2466,69.1979,69.2271,5026.0
2019-03-07 13:00:00,71.01,71.01,70.94,70.99,6727.0,69.2076,69.2076,69.1394,69.1881,6727.0
2019-03-07 13:05:00,70.97,70.97,70.87,70.92,5344.0,69.1686,69.1686,69.0712,69.1199,5344.0
2019-03-07 13:10:00,70.92,71.02,70.92,70.98,5374.0,69.1199,69.2174,69.1199,69.1784,5374.0
2019-03-07 13:15:00,70.99,71.01,70.93,71.0,11793.0,69.1881,69.2076,69.1296,69.1979,11793.0
2019-03-07 13:20:00,71.03,71.03,70.93,70.96,13596.0,69.2271,69.2271,69.1296,69.1589,13596.0
2019-03-07 13:25:00,70.95,70.96,70.86,70.88,10600.0,69.1491,69.1589,69.0614,69.0809,10600.0
2019-03-07 13:30:00,70.86,70.86,70.74,70.74,5021.0,69.0614,69.0614,68.9445,68.9445,5021.0
2019-03-07 13:35:00,70.75,70.77,70.7,70.73,8398.0,68.9542,68.9737,68.9055,68.9347,8398.0
2019-03-07 13:40:00,70.73,70.74,70.67,70.68,16500.0,68.9347,68.9445,68.8762,68.886,16500.0
2019-03-07 13:45:00,70.67,70.76,70.67,70.73,5311.0,68.8762,68.964,68.8762,68.9347,5311.0
2019-03-07 13:50:00,70.74,70.74,70.65,70.67,3804.0,68.9445,68.9445,68.8568,68.8762,3804.0
2019-03-07 13:55:00,70.68,70.71,70.65,70.67,6080.0,68.886,68.9152,68.8568,68.8762,6080.0
2019-03-07 14:00:00,70.67,70.73,70.65,70.67,8095.0,68.8762,68.9347,68.8568,68.8762,8095.0
2019-03-07 14:05:00,70.65,70.68,70.63,70.68,7010.0,68.8568,68.886,68.8373,68.886,7010.0
2019-03-07 14:10:00,70.69,70.69,70.63,70.65,54398.0,68.8957,68.8957,68.8373,68.8568,54398.0
2019-03-07 14:15:00,70.63,70.63,70.59,70.62,10414.0,68.8373,68.8373,68.7983,68.8275,10414.0
2019-03-07 14:20:00,70.61,70.69,70.61,70.62,6605.0,68.8178,68.8957,68.8178,68.8275,6605.0
2019-03-07 14:25:00,70.62,70.64,70.59,70.61,8157.0,68.8275,68.847,68.7983,68.8178,8157.0
2019-03-07 14:30:00,70.62,70.62,70.55,70.62,23251.0,68.8275,68.8275,68.7593,68.8275,23251.0
2019-03-07 14:35:00,70.64,70.64,70.57,70.59,6550.0,68.847,68.847,68.7788,68.7983,6550.0
2019-03-07 14:40:00,70.6,70.65,70.57,70.64,10407.0,68.808,68.8568,68.7788,68.847,10407.0
2019-03-07 14:45:00,70.63,70.63,70.54,70.57,9700.0,68.8373,68.8373,68.7495,68.7788,9700.0
2019-03-07 14:50:00,70.6,70.69,70.56,70.67,11625.0,68.808,68.8957,68.769,68.8762,11625.0
2019-03-07 14:55:00,70.67,70.72,70.63,70.68,19541.0,68.8762,68.925,68.8373,68.886,19541.0
2019-03-07 15:00:00,70.69,70.71,70.62,70.7,11103.0,68.8957,68.9152,68.8275,68.9055,11103.0
2019-03-07 15:05:00,70.7,70.79,70.66,70.78,12124.0,68.9055,68.9932,68.8665,68.9835,12124.0
2019-03-07 15:10:00,70.77,70.82,70.75,70.77,13569.0,68.9737,69.0224,68.9542,68.9737,13569.0
2019-03-07 15:15:00,70.77,70.83,70.76,70.83,11023.0,68.9737,69.0322,68.964,69.0322,11023.0
2019-03-07 15:20:00,70.84,70.88,70.84,70.87,15350.0,69.0419,69.0809,69.0419,69.0712,15350.0
2019-03-07 15:25:00,70.87,70.9,70.74,70.75,13307.0,69.0712,69.1004,68.9445,68.9542,13307.0
2019-03-07 15:30:00,70.76,70.86,70.76,70.81,18682.0,68.964,69.0614,68.964,69.0127,18682.0
2019-03-07 15:35:00,70.81,70.98,70.73,70.98,73506.0,69.0127,69.1784,68.9347,69.1784,73506.0
2019-03-07 15:40:00,70.98,71.08,70.92,70.97,100028.0,69.1784,69.2758,69.1199,69.1686,100028.0
2019-03-07 15:45:00,70.96,71.09,70.91,70.92,45845.0,69.1589,69.2856,69.1102,69.1199,45845.0
2019-03-07 15:50:00,70.91,70.93,70.82,70.9,46350.0,69.1102,69.1296,69.0224,69.1004,46350.0
2019-03-07 15:55:00,70.91,71.25,70.91,71.21,191238.0,69.1102,69.4415,69.1102,69.4025,191238.0
2019-03-08 09:30:00,70.8,71.12,70.58,70.89,44096.0,69.0029,69.3148,68.7885,69.0907,44096.0
2019-03-08 09:35:00,70.89,70.98,70.68,70.82,35691.0,69.0907,69.1784,68.886,69.0224,35691.0
2019-03-08 09:40:00,70.74,70.76,70.55,70.68,20532.0,68.9445,68.964,68.7593,68.886,20532.0
2019-03-08 09:45:00,70.69,70.86,70.68,70.73,13593.0,68.8957,69.0614,68.886,68.9347,13593.0
2019-03-08 09:50:00,70.78,70.99,70.75,70.88,24201.0,68.9835,69.1881,68.9542,69.0809,24201.0
2019-03-08 09:55:00,70.94,71.01,70.82,70.85,21286.0,69.1394,69.2076,69.0224,69.0517,21286.0
2019-03-08 10:00:00,70.87,70.91,70.8,70.87,37991.0,69.0712,69.1102,69.0029,69.0712,37991.0
2019-03-08 10:05:00,70.89,70.98,70.83,70.9,18717.0,69.0907,69.1784,69.0322,69.1004,18717.0
2019-03-08 10:10:00,70.91,70.99,70.85,70.94,17885.0,69.1102,69.1881,69.0517,69.1394,17885.0
2019-03-08 10:15:00,70.95,70.96,70.86,70.87,5439.0,69.1491,69.1589,69.0614,69.0712,5439.0
2019-03-08 10:20:00,70.86,70.94,70.83,70.84,9675.0,69.0614,69.1394,69.0322,69.0419,9675.0
2019-03-08 10:25:00,70.84,70.9,70.83,70.86,122771.0,69.0419,69.1004,69.0322,69.0614,122771.0
2019-03-08 10:30:00,70.88,70.89,70.48,70.49,13403.0,69.0809,69.0907,68.6911,68.7008,13403.0
2019-03-08 10:35:00,70.49,70.6,70.47,70.59,26552.0,68.7008,68.808,68.6813,68.7983,26552.0
2019-03-08 10:40:00,70.58,70.76,70.53,70.72,7886.0,68.7885,68.964,68.7398,68.925,7886.0
2019-03-08 10:45:00,70.72,70.9,70.72,70.9,117994.0,68.925,69.1004,68.925,69.1004,117994.0
2019-03-08 10:50:00,70.88,70.89,70.81,70.88,18807.0,69.0809,69.0907,69.0127,69.0809,18807.0
2019-03-08 10:55:00,70.87,70.92,70.85,70.87,10597.0,69.0712,69.1199,69.0517,69.0712,10597.0
2019-03-08 11:00:00,70.85,70.93,70.82,70.85,45361.0,69.0517,69.1296,69.0224,69.0517,45361.0
2019-03-08 11:05:00,70.83,70.84,70.55,70.56,26087.0,69.0322,69.0419,68.7593,68.769,26087.0
2019-03-08 11:10:00,70.56,70.65,70.55,70.61,13859.0,68.769,68.8568,68.7593,68.8178,13859.0
2019-03-08 11:15:00,70.6,70.69,70.51,70.53,25593.0,68.808,68.8957,68.7203,68.7398,25593.0
2019-03-08 11:20:00,70.54,70.62,70.54,70.62,21061.0,68.7495,68.8275,68.7495,68.8275,21061.0
2019-03-08 11:25:00,70.62,70.65,70.56,70.6,17408.0,68.8275,68.8568,68.769,68.808,17408.0
2019-03-08 11:30:00,70.61,70.63,70.55,70.56,9580.0,68.8178,68.8373,68.7593,68.769,9580.0
2019-03-08 11:35:00,70.55,70.63,70.54,70.58,11484.0,68.7593,68.8373,68.7495,68.7885,11484.0
2019-03-08 11:40:00,70.59,70.72,70.55,70.65,19816.0,68.7983,68.925,68.7593,68.8568,19816.0
2019-03-08 11:45:00,70.64,70.71,70.62,70.63,5627.0,68.847,68.9152,68.8275,68.8373,5627.0
2019-03-08 11:50:00,70.63,70.68,70.57,70.57,36492.0,68.8373,68.886,68.7788,68.7788,36492.0
2019-03-08 11:55:00,70.57,70.65,70.54,70.57,29640.0,68.7788,68.8568,68.7495,68.7788,29640.0
2019-03-08 12:00:00,70.57,70.65,70.54,70.55,61174.0,68.7788,68.8568,68.7495,68.7593,61174.0
2019-03-08 12:05:00,70.55,70.57,70.44,70.57,14952.0,68.7593,68.7788,68.6521,68.7788,14952.0
2019-03-08 12:10:00,70.57,70.58,70.51,70.56,63795.0,68.7788,68.7885,68.7203,68.769,63795.0
2019-03-08 12:15:00,70.56,70.59,70.49,70.56,161002.0,68.769,68.7983,68.7008,68.769,161002.0
2019-03-08 12:20:00,70.56,70.65,70.55,70.58,12624.0,68.769,68.8568,68.7593,68.7885,12624.0
2019-03-08 12:25:00,70.6,70.67,70.57,70.66,5942.0,68.808,68.8762,68.7788,68.8665,5942.0
2019-03-08 12:30:00,70.67,70.72,70.66,70.67,11160.0,68.8762,68.925,68.8665,68.8762,11160.0
2019-03-08 12:35:00,70.67,70.7,70.56,70.56,13625.0,68.8762,68.9055,68.769,68.769,13625.0
2019-03-08 12:40:00,70.57,70.59,70.56,70.57,13994.0,68.7788,68.7983,68.769,68.7788,13994.0
2019-03-08 12:45:00,70.57,70.6,70.42,70.43,65868.0,68.7788,68.808,68.6326,68.6423,65868.0
2019-03-08 12:50:00,70.42,70.42,70.19,70.19,17825.0,68.6326,68.6326,68.4084,68.4084,17825.0
2019-03-08 12:55:00,70.18,70.2,70.05,70.17,13222.0,68.3987,68.4182,68.272,68.3889,13222.0
2019-03-08 13:00:00,70.17,70.19,70.11,70.12,7508.0,68.3889,68.4084,68.3305,68.3402,7508.0
2019-03-08 13:05:00,70.13,70.19,70.11,70.14,22327.0,68.3499,68.4084,68.3305,68.3597,22327.0
2019-03-08 13:10:00,70.15,70.21,70.13,70.17,21511.0,68.3694,68.4279,68.3499,68.3889,21511.0
2019-03-08 13:15:00,70.17,70.25,70.16,70.25,11303.0,68.3889,68.4669,68.3792,68.4669,11303.0
2019-03-08 13:20:00,70.25,70.25,70.17,70.22,5400.0,68.4669,68.4669,68.3889,68.4377,5400.0
2019-03-08 13:25:00,70.19,70.26,70.17,70.18,7053.0,68.4084,68.4766,68.3889,68.3987,7053.0
2019-03-08 13:30:00,70.18,70.19,70.12,70.16,33521.0,68.3987,68.4084,68.3402,68.3792,33521.0
2019-03-08 13:35:00,70.17,70.26,70.13,70.18,136732.0,68.3889,68.4766,68.3499,68.3987,136732.0
2019-03-08 13:40:00,70.19,70.23,70.16,70.19,57319.0,68.4084,68.4474,68.3792,68.4084,57319.0
2019-03-08 13:45:00,70.18,70.3,70.16,70.27,9795.0,68.3987,68.5156,68.3792,68.4864,9795.0
2019-03-08 13:50:00,70.27,70.31,70.22,70.29,5476.0,68.4864,68.5254,68.4377,68.5059,5476.0
2019-03-08 13:55:00,70.28,70.31,70.18,70.19,8783.0,68.4961,68.5254,68.3987,68.4084,8783.0
2019-03-08 14:00:00,70.18,70.19,70.16,70.18,20499.0,68.3987,68.4084,68.3792,68.3987,20499.0
2019-03-08 14:05:00,70.19,70.21,70.17,70.17,8200.0,68.4084,68.4279,68.3889,68.3889,8200.0
2019-03-08 14:10:00,70.18,70.19,70.16,70.17,129060.0,68.3987,68.4084,68.3792,68.3889,129060.0
2019-03-08 14:15:00,70.18,70.24,70.18,70.24,9897.0,68.3987,68.4572,68.3987,68.4572,9897.0
2019-03-08 14:20:00,70.24,70.24,70.17,70.17,12820.0,68.4572,68.4572,68.3889,68.3889,12820.0
2019-03-08 14:25:00,70.18,70.22,70.16,70.2,15172.0,68.3987,68.4377,68.3792,68.4182,15172.0
2019-03-08 14:30:00,70.2,70.24,70.17,70.18,6698.0,68.4182,68.4572,68.3889,68.3987,6698.0
2019-03-08 14:35:00,70.17,70.2,70.16,70.17,20525.0,68.3889,68.4182,68.3792,68.3889,20525.0
2019-03-08 14:40:00,70.17,70.25,70.17,70.22,17435.0,68.3889,68.4669,68.3889,68.4377,17435.0
2019-03-08 14:45:00,70.22,70.24,70.2,70.24,8824.0,68.4377,68.4572,68.4182,68.4572,8824.0
2019-03-08 14:50:00,70.24,70.34,70.24,70.31,12828.0,68.4572,68.5546,68.4572,68.5254,12828.0
2019-03-08 14:55:00,70.29,70.32,70.26,70.29,14212.0,68.5059,68.5351,68.4766,68.5059,14212.0
2019-03-08 15:00:00,70.28,70.31,70.26,70.29,9504.0,68.4961,68.5254,68.4766,68.5059,9504.0
2019-03-08 15:05:00,70.29,70.32,70.22,70.23,64629.0,68.5059,68.5351,68.4377,68.4474,64629.0
2019-03-08 15:10:00,70.23,70.34,70.22,70.31,38540.0,68.4474,68.5546,68.4377,68.5254,38540.0
2019-03-08 15:15:00,70.31,70.41,70.29,70.41,25681.0,68.5254,68.6228,68.5059,68.6228,25681.0
2019-03-08 15:20:00,70.4,70.41,70.3,70.31,30178.0,68.6131,68.6228,68.5156,68.5254,30178.0
2019-03-08 15:25:00,70.31,70.33,70.28,70.31,42845.0,68.5254,68.5449,68.4961,68.5254,42845.0
2019-03-08 15:30:00,70.31,70.5,70.28,70.5,46797.0,68.5254,68.7106,68.4961,68.7106,46797.0
2019-03-08 15:35:00,70.5,70.51,70.32,70.33,53493.0,68.7106,68.7203,68.5351,68.5449,53493.0
2019-03-08 15:40:00,70.34,70.41,70.27,70.38,35365.0,68.5546,68.6228,68.4864,68.5936,35365.0
2019-03-08 15:45:00,70.39,70.45,70.37,70.37,40096.0,68.6033,68.6618,68.5839,68.5839,40096.0
2019-03-08 15:50:00,70.37,70.49,70.37,70.47,39763.0,68.5839,68.7008,68.5839,68.6813,39763.0
2019-03-08 15:55:00,70.46,70.57,70.37,70.52,149680.0,68.6716,68.7788,68.5839,68.7301,149680.0
2019-03-11 09:30:00,70.7,70.7,70.28,70.56,19264.0,68.9055,68.9055,68.4961,68.769,19264.0
2019-03-11 09:35:00,70.58,70.63,70.42,70.51,121333.0,68.7885,68.8373,68.6326,68.7203,121333.0
2019-03-11 09:40:00,70.49,70.53,70.42,70.47,16340.0,68.7008,68.7398,68.6326,68.6813,16340.0
2019-03-11 09:45:00,70.51,70.67,70.51,70.58,23703.0,68.7203,68.8762,68.7203,68.7885,23703.0
2019-03-11 09:50:00,70.55,70.65,70.45,70.65,148668.0,68.7593,68.8568,68.6618,68.8568,148668.0
2019-03-11 09:55:00,70.63,70.79,70.62,70.77,17690.0,68.8373,68.9932,68.8275,68.9737,17690.0
2019-03-11 10:00:00,70.77,70.81,70.75,70.8,26259.0,68.9737,69.0127,68.9542,69.0029,26259.0
2019-03-11 10:05:00,70.79,70.8,70.52,70.52,17810.0,68.9932,69.0029,68.7301,68.7301,17810.0
2019-03-11 10:10:00,70.53,70.6,70.5,70.5,7510.0,68.7398,68.808,68.7106,68.7106,7510.0
2019-03-11 10:15:00,70.51,70.53,70.44,70.48,8346.0,68.7203,68.7398,68.6521,68.6911,8346.0
2019-03-11 10:20:00,70.47,70.62,70.47,70.54,8659.0,68.6813,68.8275,68.6813,68.7495,8659.0
2019-03-11 10:25:00,70.52,70.57,70.5,70.56,6354.0,68.7301,68.7788,68.7106,68.769,6354.0
2019-03-11 10:30:00,70.56,70.59,70.51,70.51,15970.0,68.769,68.7983,68.7203,68.7203,15970.0
2019-03-11 10:35:00,70.51,70.61,70.5,70.6,32141.0,68.7203,68.8178,68.7106,68.808,32141.0
2019-03-11 10:40:00,70.6,70.75,70.55,70.6,42054.0,68.808,68.9542,68.7593,68.808,42054.0
2019-03-11 10:45:00,70.6,70.63,70.55,70.61,10643.0,68.808,68.8373,68.7593,68.8178,10643.0
2019-03-11 10:50:00,70.62,70.66,70.56,70.59,11109.0,68.8275,68.8665,68.769,68.7983,11109.0
2019-03-11 10:55:00,70.6,70.67,70.6,70.66,27356.0,68.808,68.8762,68.808,68.8665,27356.0
2019-03-11 11:00:00,70.66,70.8,70.59,70.74,43348.0,68.8665,69.0029,68.7983,68.9445,43348.0
2019-03-11 11:05:00,70.74,70.79,70.59,70.61,45009.0,68.9445,68.9932,68.7983,68.8178,45009.0
2019-03-11 11:10:00,70.61,70.64,70.55,70.56,10607.0,68.8178,68.847,68.7593,68.769,10607.0
2019-03-11 11:15:00,70.56,70.66,70.55,70.64,7952.0,68.769,68.8665,68.7593,68.847,7952.0
2019-03-11 11:20:00,70.64,70.77,70.63,70.74,7934.0,68.847,68.9737,68.8373,68.9445,7934.0
2019-03-11 11:25:00,70.74,70.82,70.72,70.81,8511.0,68.9445,69.0224,68.925,69.0127,8511.0
2019-03-11 11:30:00,70.82,70.87,70.81,70.82,7023.0,69.0224,69.0712,69.0127,69.0224,7023.0
2019-03-11 11:35:00,70.84,70.87,70.77,70.78,17381.0,69.0419,69.0712,68.9737,68.9835,17381.0
2019-03-11 11:40:00,70.79,70.88,70.79,70.84,7645.0,68.9932,69.0809,68.9932,69.0419,7645.0
2019-03-11 11:45:00,70.85,70.89,70.84,70.84,8256.0,69.0517,69.0907,69.0419,69.0419,8256.0
2019-03-11 11:50:00,70.87,70.91,70.82,70.83,13506.0,69.0712,69.1102,69.0224,69.0322,13506.0
2019-03-11 11:55:00,70.84,70.95,70.84,70.9,7542.0,69.0419,69.1491,69.0419,69.1004,7542.0
2019-03-11 12:00:00,70.92,71.0,70.87,70.99,13031.0,69.1199,69.1979,69.0712,69.1881,13031.0
2019-03-11 12:05:00,71.0,71.03,70.97,70.99,6450.0,69.1979,69.2271,69.1686,69.1881,6450.0
2019-03-11 12:10:00,70.97,70.99,70.91,70.93,24591.0,69.1686,69.1881,69.1102,69.1296,24591.0
2019-03-11 12:15:00,70.95,70.98,70.94,70.96,11020.0,69.1491,69.1784,69.1394,69.1589,11020.0
2019-03-11 12:20:00,70.96,71.02,70.96,71.01,7237.0,69.1589,69.2174,69.1589,69.2076,7237.0
2019-03-11 12:25:00,71.0,71.05,71.0,71.04,15068.0,69.1979,69.2466,69.1979,69.2369,15068.0
2019-03-11 12:30:00,71.04,71.14,71.04,71.11,20550.0,69.2369,69.3343,69.2369,69.3051,20550.0
2019-03-11 12:35:00,71.13,71.24,71.13,71.2,6301.0,69.3246,69.4318,69.3246,69.3928,6301.0
2019-03-11 12:40:00,71.2,71.21,71.13,71.16,8350.0,69.3928,69.4025,69.3246,69.3538,8350.0
2019-03-11 12:45:00,71.16,71.16,71.13,71.16,3136.0,69.3538,69.3538,69.3246,69.3538,3136.0
2019-03-11 12:50:00,71.14,71.19,71.12,71.17,11859.0,69.3343,69.383,69.3148,69.3636,11859.0
2019-03-11 12:55:00,71.17,71.2,71.13,71.18,12074.0,69.3636,69.3928,69.3246,69.3733,12074.0
2019-03-11 13:00:00,71.19,71.19,71.11,71.12,8040.0,69.383,69.383,69.3051,69.3148,8040.0
2019-03-11 13:05:00,71.12,71.2,71.12,71.16,20457.0,69.3148,69.3928,69.3148,69.3538,20457.0
2019-03-11 13:10:00,71.16,71.16,71.06,71.11,11737.0,69.3538,69.3538,69.2563,69.3051,11737.0
2019-03-11 13:15:00,71.12,71.21,71.12,71.19,19881.0,69.3148,69.4025,69.3148,69.383,19881.0
2019-03-11 13:20:00,71.18,71.25,71.18,71.21,12877.0,69.3733,69.4415,69.3733,69.4025,12877.0
2019-03-11 13:25:00,71.2,71.22,71.18,71.18,9455.0,69.3928,69.4123,69.3733,69.3733,9455.0
2019-03-11 13:30:00,71.18,71.26,71.18,71.25,9669.0,69.3733,69.4513,69.3733,69.4415,9669.0
2019-03-11 13:35:00,71.26,71.27,71.22,71.25,12195.0,69.4513,69.461,69.4123,69.4415,12195.0
2019-03-11 13:40:00,71.25,71.27,71.22,71.24,12261.0,69.4415,69.461,69.4123,69.4318,12261.0
2019-03-11 13:45:00,71.23,71.23,71.17,71.17,8685.0,69.422,69.422,69.3636,69.3636,8685.0
2019-03-11 13:50:00,71.17,71.21,71.17,71.21,12318.0,69.3636,69.4025,69.3636,69.4025,12318.0
2019-03-11 13:55:00,71.22,71.25,71.21,71.25,11793.0,69.4123,69.4415,69.4025,69.4415,11793.0
2019-03-11 14:00:00,71.27,71.28,71.19,71.2,9197.0,69.461,69.4708,69.383,69.3928,9197.0
2019-03-11 14:05:00,71.2,71.21,71.17,71.2,18480.0,69.3928,69.4025,69.3636,69.3928,18480.0
2019-03-11 14:10:00,71.2,71.21,71.13,71.18,9494.0,69.3928,69.4025,69.3246,69.3733,9494.0
2019-03-11 14:15:00,71.18,71.18,71.15,71.18,7345.0,69.3733,69.3733,69.3441,69.3733,7345.0
2019-03-11 14:20:00,71.19,71.19,71.14,71.19,8553.0,69.383,69.383,69.3343,69.383,8553.0
2019-03-11 14:25:00,71.18,71.2,71.13,71.16,8398.0,69.3733,69.3928,69.3246,69.3538,8398.0
2019-03-11 14:30:00,71.17,71.18,71.15,71.15,13094.0,69.3636,69.3733,69.3441,69.3441,13094.0
2019-03-11 14:35:00,71.15,71.22,71.13,71.2,10654.0,69.3441,69.4123,69.3246,69.3928,10654.0
2019-03-11 14:40:00,71.19,71.19,71.13,71.13,9714.0,69.383,69.383,69.3246,69.3246,9714.0
2019-03-11 14:45:00,71.15,71.18,71.14,71.15,14855.0,69.3441,69.3733,69.3343,69.3441,14855.0
2019-03-11 14:50:00,71.15,71.18,71.08,71.17,13847.0,69.3441,69.3733,69.2758,69.3636,13847.0
2019-03-11 14:55:00,71.15,71.21,71.11,71.18,21635.0,69.3441,69.4025,69.3051,69.3733,21635.0
2019-03-11 15:00:00,71.17,71.17,71.08,71.09,11016.0,69.3636,69.3636,69.2758,69.2856,11016.0
2019-03-11 15:05:00,71.11,71.15,71.11,71.15,10234.0,69.3051,69.3441,69.3051,69.3441,10234.0
2019-03-11 15:10:00,71.15,71.18,71.13,71.13,9673.0,69.3441,69.3733,69.3246,69.3246,9673.0
2019-03-11 15:15:00,71.13,71.15,71.07,71.12,13672.0,69.3246,69.3441,69.2661,69.3148,13672.0
2019-03-11 15:20:00,71.12,71.19,71.12,71.17,36436.0,69.3148,69.383,69.3148,69.3636,36436.0
2019-03-11 15:25:00,71.17,71.2,71.12,71.14,23668.0,69.3636,69.3928,69.3148,69.3343,23668.0
2019-03-11 15:30:00,71.15,71.2,71.14,71.17,26179.0,69.3441,69.3928,69.3343,69.3636,26179.0
2019-03-11 15:35:00,71.16,71.19,71.11,71.12,45969.0,69.3538,69.383,69.3051,69.3148,45969.0
2019-03-11 15:40:00,71.12,71.17,71.11,71.17,19189.0,69.3148,69.3636,69.3051,69.3636,19189.0
2019-03-11 15:45:00,71.17,71.19,71.14,71.17,33785.0,69.3636,69.383,69.3343,69.3636,33785.0
2019-03-11 15:50:00,71.17,71.18,71.14,71.18,29860.0,69.3636,69.3733,69.3343,69.3733,29860.0
2019-03-11 15:55:00,71.18,71.45,71.18,71.35,237880.0,69.3733,69.6364,69.3733,69.539,237880.0
2019-03-12 09:30:00,71.34,71.86,71.12,71.55,89774.0,69.5292,70.036,69.3148,69.7339,89774.0
2019-03-12 09:35:00,71.54,71.6,71.43,71.5,31882.0,69.7242,69.7826,69.617,69.6852,31882.0
2019-03-12 09:40:00,71.41,71.49,71.18,71.27,17197.0,69.5975,69.6754,69.3733,69.461,17197.0
2019-03-12 09:45:00,71.19,71.28,71.12,71.23,14403.0,69.383,69.4708,69.3148,69.422,14403.0
2019-03-12 09:50:00,71.23,71.29,71.22,71.25,7490.0,69.422,69.4805,69.4123,69.4415,7490.0
2019-03-12 09:55:00,71.24,71.27,71.21,71.27,9605.0,69.4318,69.461,69.4025,69.461,9605.0
2019-03-12 10:00:00,71.26,71.33,71.26,71.31,9470.0,69.4513,69.5195,69.4513,69.5,9470.0
2019-03-12 10:05:00,71.31,71.49,71.25,71.49,20724.0,69.5,69.6754,69.4415,69.6754,20724.0
2019-03-12 10:10:00,71.48,71.64,71.42,71.56,36601.0,69.6657,69.8216,69.6072,69.7437,36601.0
2019-03-12 10:15:00,71.56,71.56,71.46,71.49,12629.0,69.7437,69.7437,69.6462,69.6754,12629.0
2019-03-12 10:20:00,71.5,71.53,71.41,71.45,14121.0,69.6852,69.7144,69.5975,69.6364,14121.0
2019-03-12 10:25:00,71.47,71.52,71.45,71.49,8878.0,69.6559,69.7047,69.6364,69.6754,8878.0
2019-03-12 10:30:00,71.49,71.69,71.49,71.64,26746.0,69.6754,69.8704,69.6754,69.8216,26746.0
2019-03-12 10:35:00,71.63,71.63,71.55,71.55,13779.0,69.8119,69.8119,69.7339,69.7339,13779.0
2019-03-12 10:40:00,71.53,71.53,71.42,71.43,11081.0,69.7144,69.7144,69.6072,69.617,11081.0
2019-03-12 10:45:00,71.41,71.48,71.4,71.43,14205.0,69.5975,69.6657,69.5877,69.617,14205.0
2019-03-12 10:50:00,71.44,71.44,71.35,71.35,4717.0,69.6267,69.6267,69.539,69.539,4717.0
2019-03-12 10:55:00,71.35,71.4,71.3,71.34,13222.0,69.539,69.5877,69.4903,69.5292,13222.0
2019-03-12 11:00:00,71.34,71.34,71.3,71.32,13209.0,69.5292,69.5292,69.4903,69.5097,13209.0
2019-03-12 11:05:00,71.31,71.35,71.28,71.33,10833.0,69.5,69.539,69.4708,69.5195,10833.0
2019-03-12 11:10:00,71.34,71.38,71.28,71.29,21672.0,69.5292,69.5682,69.4708,69.4805,21672.0
2019-03-12 11:15:00,71.29,71.32,71.23,71.31,20063.0,69.4805,69.5097,69.422,69.5,20063.0
2019-03-12 11:20:00,71.3,71.36,71.29,71.35,29423.0,69.4903,69.5487,69.4805,69.539,29423.0
2019-03-12 11:25:00,71.35,71.4,71.3,71.38,22465.0,69.539,69.5877,69.4903,69.5682,22465.0
2019-03-12 11:30:00,71.38,71.46,71.37,71.46,54623.0,69.5682,69.6462,69.5585,69.6462,54623.0
2019-03-12 11:35:00,71.48,71.64,71.48,71.64,20646.0,69.6657,69.8216,69.6657,69.8216,20646.0
2019-03-12 11:40:00,71.67,71.72,71.67,71.7,22117.0,69.8509,69.8996,69.8509,69.8801,22117.0
2019-03-12 11:45:00,71.69,71.72,71.58,71.61,20420.0,69.8704,69.8996,69.7631,69.7924,20420.0
2019-03-12 11:50:00,71.62,71.72,71.61,71.71,17633.0,69.8021,69.8996,69.7924,69.8898,17633.0
2019-03-12 11:55:00,71.7,71.79,71.68,71.7,30957.0,69.8801,69.9678,69.8606,69.8801,30957.0
2019-03-12 12:00:00,71.71,71.72,71.67,71.67,25765.0,69.8898,69.8996,69.8509,69.8509,25765.0
2019-03-12 12:05:00,71.66,71.72,71.66,71.7,9300.0,69.8411,69.8996,69.8411,69.8801,9300.0
2019-03-12 12:10:00,71.7,71.73,71.7,71.72,19732.0,69.8801,69.9093,69.8801,69.8996,19732.0
2019-03-12 12:15:00,71.72,71.81,71.69,71.81,30601.0,69.8996,69.9873,69.8704,69.9873,30601.0
2019-03-12 12:20:00,71.81,71.82,71.77,71.79,11852.0,69.9873,69.9971,69.9483,69.9678,11852.0
2019-03-12 12:25:00,71.77,71.98,71.74,71.94,76732.0,69.9483,70.153,69.9191,70.114,76732.0
2019-03-12 12:30:00,71.93,71.95,71.76,71.79,18116.0,70.1043,70.1238,69.9386,69.9678,18116.0
2019-03-12 12:35:00,71.79,71.84,71.78,71.79,11400.0,69.9678,70.0165,69.9581,69.9678,11400.0
2019-03-12 12:40:00,71.79,71.85,71.79,71.85,10115.0,69.9678,70.0263,69.9678,70.0263,10115.0
2019-03-12 12:45:00,71.86,71.92,71.86,71.88,11255.0,70.036,70.0945,70.036,70.0555,11255.0
2019-03-12 12:50:00,71.88,71.88,71.84,71.87,17706.0,70.0555,70.0555,70.0165,70.0458,17706.0
2019-03-12 12:55:00,71.88,71.91,71.86,71.9,11509.0,70.0555,70.0848,70.036,70.075,11509.0
2019-03-12 13:00:00,71.9,72.0,71.9,71.99,13128.0,70.075,70.1725,70.075,70.1627,13128.0
2019-03-12 13:05:00,72.0,72.0,71.93,71.93,13741.0,70.1725,70.1725,70.1043,70.1043,13741.0
2019-03-12 13:10:00,71.91,71.93,71.86,71.88,11990.0,70.0848,70.1043,70.036,70.0555,11990.0
2019-03-12 13:15:00,71.87,71.89,71.86,71.87,6498.0,70.0458,70.0653,70.036,70.0458,6498.0
2019-03-12 13:20:00,71.88,71.88,71.81,71.83,134439.0,70.0555,70.0555,69.9873,70.0068,134439.0
2019-03-12 13:25:00,71.83,71.89,71.83,71.89,13611.0,70.0068,70.0653,70.0068,70.0653,13611.0
2019-03-12 13:30:00,71.89,71.9,71.84,71.89,16307.0,70.0653,70.075,70.0165,70.0653,16307.0
2019-03-12 13:35:00,71.89,71.91,71.87,71.89,6131.0,70.0653,70.0848,70.0458,70.0653,6131.0
2019-03-12 13:40:00,71.89,71.9,71.86,71.87,4532.0,70.0653,70.075,70.036,70.0458,4532.0
2019-03-12 13:45:00,71.87,71.89,71.85,71.88,52139.0,70.0458,70.0653,70.0263,70.0555,52139.0
2019-03-12 13:50:00,71.87,71.91,71.86,71.91,8966.0,70.0458,70.0848,70.036,70.0848,8966.0
2019-03-12 13:55:00,71.91,71.93,71.91,71.93,1842.0,70.0848,70.1043,70.0848,70.1043,1842.0
2019-03-12 14:00:00,71.93,71.94,71.86,71.87,10964.0,70.1043,70.114,70.036,70.0458,10964.0
2019-03-12 14:05:00,71.88,71.89,71.85,71.89,11085.0,70.0555,70.0653,70.0263,70.0653,11085.0
2019-03-12 14:10:00,71.89,71.91,71.88,71.9,6362.0,70.0653,70.0848,70.0555,70.075,6362.0
2019-03-12 14:15:00,71.91,71.91,71.88,71.9,3766.0,70.0848,70.0848,70.0555,70.075,3766.0
2019-03-12 14:20:00,71.9,71.9,71.83,71.84,5805.0,70.075,70.075,70.0068,70.0165,5805.0
2019-03-12 14:25:00,71.84,71.85,71.81,71.84,21480.0,70.0165,70.0263,69.9873,70.0165,21480.0
2019-03-12 14:30:00,71.84,71.9,71.83,71.9,3341.0,70.0165,70.075,70.0068,70.075,3341.0
2019-03-12 14:35:00,71.91,71.91,71.81,71.82,19069.0,70.0848,70.0848,69.9873,69.9971,19069.0
2019-03-12 14:40:00,71.81,71.81,71.71,71.71,10183.0,69.9873,69.9873,69.8898,69.8898,10183.0
2019-03-12 14:45:00,71.7,71.72,71.68,71.7,7337.0,69.8801,69.8996,69.8606,69.8801,7337.0
2019-03-12 14:50:00,71.71,71.74,71.69,71.72,6752.0,69.8898,69.9191,69.8704,69.8996,6752.0
2019-03-12 14:55:00,71.71,71.81,71.71,71.74,12770.0,69.8898,69.9873,69.8898,69.9191,12770.0
2019-03-12 15:00:00,71.74,71.74,71.69,71.71,7418.0,69.9191,69.9191,69.8704,69.8898,7418.0
2019-03-12 15:05:00,71.71,71.72,71.69,71.7,10357.0,69.8898,69.8996,69.8704,69.8801,10357.0
2019-03-12 15:10:00,71.71,71.71,71.61,71.63,17685.0,69.8898,69.8898,69.7924,69.8119,17685.0
2019-03-12 15:15:00,71.63,71.63,71.52,71.52,11666.0,69.8119,69.8119,69.7047,69.7047,11666.0
2019-03-12 15:20:00,71.51,71.58,71.45,71.58,27298.0,69.6949,69.7631,69.6364,69.7631,27298.0
2019-03-12 15:25:00,71.57,71.67,71.55,71.55,28101.0,69.7534,69.8509,69.7339,69.7339,28101.0
2019-03-12 15:30:00,71.55,71.57,71.46,71.55,21787.0,69.7339,69.7534,69.6462,69.7339,21787.0
2019-03-12 15:35:00,71.54,71.57,71.45,71.52,38392.0,69.7242,69.7534,69.6364,69.7047,38392.0
2019-03-12 15:40:00,71.52,71.55,71.49,71.55,74652.0,69.7047,69.7339,69.6754,69.7339,74652.0
2019-03-12 15:45:00,71.54,71.6,71.54,71.6,50977.0,69.7242,69.7826,69.7242,69.7826,50977.0
2019-03-12 15:50:00,71.61,71.69,71.58,71.59,43450.0,69.7924,69.8704,69.7631,69.7729,43450.0
2019-03-12 15:55:00,71.58,71.61,71.52,71.57,409721.0,69.7631,69.7924,69.7047,69.7534,409721.0
2019-03-13 09:30:00,71.99,71.99,71.74,71.78,33604.0,70.1627,70.1627,69.9191,69.9581,33604.0
2019-03-13 09:35:00,71.74,71.93,71.68,71.82,21219.0,69.9191,70.1043,69.8606,69.9971,21219.0
2019-03-13 09:40:00,71.82,71.83,71.64,71.67,17462.0,69.9971,70.0068,69.8216,69.8509,17462.0
2019-03-13 09:45:00,71.65,71.71,71.58,71.69,25312.0,69.8314,69.8898,69.7631,69.8704,25312.0
2019-03-13 09:50:00,71.69,71.8,71.69,71.78,23503.0,69.8704,69.9776,69.8704,69.9581,23503.0
2019-03-13 09:55:00,71.77,71.9,71.76,71.88,13954.0,69.9483,70.075,69.9386,70.0555,13954.0
2019-03-13 10:00:00,71.91,71.95,71.83,71.91,15532.0,70.0848,70.1238,70.0068,70.0848,15532.0
2019-03-13 10:05:00,71.91,71.91,71.79,71.8,34433.0,70.0848,70.0848,69.9678,69.9776,34433.0
2019-03-13 10:10:00,71.82,71.82,71.67,71.68,10993.0,69.9971,69.9971,69.8509,69.8606,10993.0
2019-03-13 10:15:00,71.69,71.7,71.59,71.59,23706.0,69.8704,69.8801,69.7729,69.7729,23706.0
2019-03-13 10:20:00,71.61,71.64,71.55,71.6,25359.0,69.7924,69.8216,69.7339,69.7826,25359.0
2019-03-13 10:25:00,71.58,71.68,71.56,71.62,15558.0,69.7631,69.8606,69.7437,69.8021,15558.0
2019-03-13 10:30:00,71.64,71.71,71.58,71.63,17374.0,69.8216,69.8898,69.7631,69.8119,17374.0
2019-03-13 10:35:00,71.65,71.73,71.65,71.7,9355.0,69.8314,69.9093,69.8314,69.8801,9355.0
2019-03-13 10:40:00,71.71,71.71,71.58,71.59,5834.0,69.8898,69.8898,69.7631,69.7729,5834.0
2019-03-13 10:45:00,71.58,71.82,71.58,71.82,47976.0,69.7631,69.9971,69.7631,69.9971,47976.0
2019-03-13 10:50:00,71.85,71.91,71.84,71.87,17218.0,70.0263,70.0848,70.0165,70.0458,17218.0
2019-03-13 10:55:00,71.88,71.9,71.77,71.86,16949.0,70.0555,70.075,69.9483,70.036,16949.0
2019-03-13 11:00:00,71.85,71.9,71.73,71.81,26838.0,70.0263,70.075,69.9093,69.9873,26838.0
2019-03-13 11:05:00,71.81,71.85,71.76,71.84,15060.0,69.9873,70.0263,69.9386,70.0165,15060.0
2019-03-13 11:10:00,71.82,71.9,71.79,71.85,14348.0,69.9971,70.075,69.9678,70.0263,14348.0
2019-03-13 11:15:00,71.85,71.88,71.77,71.84,20986.0,70.0263,70.0555,69.9483,70.0165,20986.0
2019-03-13 11:20:00,71.84,71.89,71.78,71.82,14808.0,70.0165,70.0653,69.9581,69.9971,14808.0
2019-03-13 11:25:00,71.82,71.87,71.81,71.87,16594.0,69.9971,70.0458,69.9873,70.0458,16594.0
2019-03-13 11:30:00,71.87,71.93,71.83,71.85,23664.0,70.0458,70.1043,70.0068,70.0263,23664.0
2019-03-13 11:35:00,71.86,71.89,71.83,71.83,16624.0,70.036,70.0653,70.0068,70.0068,16624.0
2019-03-13 11:40:00,71.85,71.92,71.82,71.91,14394.0,70.0263,70.0945,69.9971,70.0848,14394.0
2019-03-13 11:45:00,71.91,71.92,71.81,71.86,28474.0,70.0848,70.0945,69.9873,70.036,28474.0
2019-03-13 11:50:00,71.86,71.92,71.82,71.88,52632.0,70.036,70.0945,69.9971,70.0555,52632.0
2019-03-13 11:55:00,71.89,72.03,71.88,71.93,25992.0,70.0653,70.2017,70.0555,70.1043,25992.0
2019-03-13 12:00:00,71.95,72.02,71.87,72.02,39659.0,70.1238,70.192,70.0458,70.192,39659.0
2019-03-13 12:05:00,72.03,72.13,72.02,72.05,10697.0,70.2017,70.2992,70.192,70.2212,10697.0
2019-03-13 12:10:00,72.03,72.13,72.03,72.1,14954.0,70.2017,70.2992,70.2017,70.2699,14954.0
2019-03-13 12:15:00,72.1,72.11,72.04,72.04,9143.0,70.2699,70.2797,70.2115,70.2115,9143.0
2019-03-13 12:20:00,72.04,72.07,72.02,72.07,5978.0,70.2115,70.2407,70.192,70.2407,5978.0
2019-03-13 12:25:00,72.07,72.1,72.05,72.1,9091.0,70.2407,70.2699,70.2212,70.2699,9091.0
2019-03-13 12:30:00,72.09,72.12,72.08,72.11,9399.0,70.2602,70.2894,70.2505,70.2797,9399.0
2019-03-13 12:35:00,72.1,72.1,72.05,72.05,2900.0,70.2699,70.2699,70.2212,70.2212,2900.0
2019-03-13 12:40:00,72.06,72.11,72.05,72.08,10150.0,70.231,70.2797,70.2212,70.2505,10150.0
2019-03-13 12:45:00,72.08,72.08,72.06,72.07,4639.0,70.2505,70.2505,70.231,70.2407,4639.0
2019-03-13 12:50:00,72.07,72.08,72.04,72.04,10977.0,70.2407,70.2505,70.2115,70.2115,10977.0
2019-03-13 12:55:00,72.04,72.07,72.02,72.06,5685.0,70.2115,70.2407,70.192,70.231,5685.0
2019-03-13 13:00:00,72.07,72.12,72.06,72.12,10786.0,70.2407,70.2894,70.231,70.2894,10786.0
2019-03-13 13:05:00,72.12,72.14,72.09,72.13,9016.0,70.2894,70.3089,70.2602,70.2992,9016.0
2019-03-13 13:10:00,72.13,72.13,72.1,72.11,10417.0,70.2992,70.2992,70.2699,70.2797,10417.0
2019-03-13 13:15:00,72.11,72.12,72.08,72.09,11110.0,70.2797,70.2894,70.2505,70.2602,11110.0
2019-03-13 13:20:00,72.08,72.1,72.07,72.07,3700.0,70.2505,70.2699,70.2407,70.2407,3700.0
2019-03-13 13:25:00,72.06,72.11,72.06,72.11,18620.0,70.231,70.2797,70.231,70.2797,18620.0
2019-03-13 13:30:00,72.12,72.13,72.1,72.1,7189.0,70.2894,70.2992,70.2699,70.2699,7189.0
2019-03-13 13:35:00,72.11,72.14,72.1,72.14,8147.0,70.2797,70.3089,70.2699,70.3089,8147.0
2019-03-13 13:40:00,72.12,72.17,72.12,72.12,9461.0,70.2894,70.3382,70.2894,70.2894,9461.0
2019-03-13 13:45:00,72.11,72.16,72.04,72.14,11260.0,70.2797,70.3284,70.2115,70.3089,11260.0
2019-03-13 13:50:00,72.16,72.2,72.14,72.18,10632.0,70.3284,70.3674,70.3089,70.3479,10632.0
2019-03-13 13:55:00,72.18,72.2,72.16,72.2,7808.0,70.3479,70.3674,70.3284,70.3674,7808.0
2019-03-13 14:00:00,72.19,72.25,72.18,72.25,12096.0,70.3577,70.4161,70.3479,70.4161,12096.0
2019-03-13 14:05:00,72.24,72.34,72.24,72.34,11152.0,70.4064,70.5039,70.4064,70.5039,11152.0
2019-03-13 14:10:00,72.32,72.35,72.24,72.24,14971.0,70.4844,70.5136,70.4064,70.4064,14971.0
2019-03-13 14:15:00,72.25,72.28,72.25,72.28,7686.0,70.4161,70.4454,70.4161,70.4454,7686.0
2019-03-13 14:20:00,72.27,72.28,72.24,72.24,8870.0,70.4356,70.4454,70.4064,70.4064,8870.0
2019-03-13 14:25:00,72.24,72.26,72.21,72.24,9427.0,70.4064,70.4259,70.3772,70.4064,9427.0
2019-03-13 14:30:00,72.23,72.23,72.16,72.22,11491.0,70.3966,70.3966,70.3284,70.3869,11491.0
2019-03-13 14:35:00,72.21,72.25,72.19,72.25,13793.0,70.3772,70.4161,70.3577,70.4161,13793.0
2019-03-13 14:40:00,72.24,72.3,72.21,72.26,50886.0,70.4064,70.4649,70.3772,70.4259,50886.0
2019-03-13 14:45:00,72.24,72.24,72.15,72.19,30691.0,70.4064,70.4064,70.3187,70.3577,30691.0
2019-03-13 14:50:00,72.18,72.22,72.16,72.22,10221.0,70.3479,70.3869,70.3284,70.3869,10221.0
2019-03-13 14:55:00,72.21,72.21,72.12,72.17,20946.0,70.3772,70.3772,70.2894,70.3382,20946.0
2019-03-13 15:00:00,72.16,72.17,72.06,72.1,15180.0,70.3284,70.3382,70.231,70.2699,15180.0
2019-03-13 15:05:00,72.1,72.16,72.08,72.1,10334.0,70.2699,70.3284,70.2505,70.2699,10334.0
2019-03-13 15:10:00,72.1,72.12,72.03,72.05,15095.0,70.2699,70.2894,70.2017,70.2212,15095.0
2019-03-13 15:15:00,72.04,72.15,72.03,72.11,13916.0,70.2115,70.3187,70.2017,70.2797,13916.0
2019-03-13 15:20:00,72.1,72.12,72.07,72.1,48355.0,70.2699,70.2894,70.2407,70.2699,48355.0
2019-03-13 15:25:00,72.1,72.12,72.04,72.06,10798.0,70.2699,70.2894,70.2115,70.231,10798.0
2019-03-13 15:30:00,72.05,72.16,72.04,72.14,46329.0,70.2212,70.3284,70.2115,70.3089,46329.0
2019-03-13 15:35:00,72.14,72.23,72.13,72.19,15700.0,70.3089,70.3966,70.2992,70.3577,15700.0
2019-03-13 15:40:00,72.18,72.19,72.12,72.16,21863.0,70.3479,70.3577,70.2894,70.3284,21863.0
2019-03-13 15:45:00,72.15,72.2,72.11,72.11,28925.0,70.3187,70.3674,70.2797,70.2797,28925.0
2019-03-13 15:50:00,72.11,72.17,72.09,72.1,34238.0,70.2797,70.3382,70.2602,70.2699,34238.0
2019-03-13 15:55:00,72.1,72.14,72.05,72.14,134567.0,70.2699,70.3089,70.2212,70.3089,134567.0
2019-03-14 09:30:00,72.12,72.21,71.96,72.09,16219.0,70.2894,70.3772,70.1335,70.2602,16219.0
2019-03-14 09:35:00,72.13,72.21,72.12,72.2,2834.0,70.2992,70.3772,70.2894,70.3674,2834.0
2019-03-14 09:40:00,72.21,72.31,72.15,72.21,21120.0,70.3772,70.4746,70.3187,70.3772,21120.0
2019-03-14 09:45:00,72.18,72.21,72.12,72.18,13580.0,70.3479,70.3772,70.2894,70.3479,13580.0
2019-03-14 09:50:00,72.19,72.21,72.03,72.1,15290.0,70.3577,70.3772,70.2017,70.2699,15290.0
2019-03-14 09:55:00,72.09,72.13,71.98,71.98,9079.0,70.2602,70.2992,70.153,70.153,9079.0
2019-03-14 10:00:00,71.97,72.06,71.97,72.03,9478.0,70.1432,70.231,70.1432,70.2017,9478.0
2019-03-14 10:05:00,72.01,72.01,71.83,71.9,12677.0,70.1822,70.1822,70.0068,70.075,12677.0
2019-03-14 10:10:00,71.91,71.99,71.9,71.97,8679.0,70.0848,70.1627,70.075,70.1432,8679.0
2019-03-14 10:15:00,71.95,71.95,71.88,71.91,3668.0,70.1238,70.1238,70.0555,70.0848,3668.0
2019-03-14 10:20:00,71.91,71.98,71.86,71.97,34256.0,70.0848,70.153,70.036,70.1432,34256.0
2019-03-14 10:25:00,71.97,71.99,71.92,71.93,3373.0,70.1432,70.1627,70.0945,70.1043,3373.0
2019-03-14 10:30:00,71.92,72.17,71.92,72.14,15699.0,70.0945,70.3382,70.0945,70.3089,15699.0
2019-03-14 10:35:00,72.11,72.14,71.95,72.0,8238.0,70.2797,70.3089,70.1238,70.1725,8238.0
2019-03-14 10:40:00,71.98,72.06,71.98,72.02,9375.0,70.153,70.231,70.153,70.192,9375.0
2019-03-14 10:45:00,72.01,72.01,71.92,71.93,9062.0,70.1822,70.1822,70.0945,70.1043,9062.0
2019-03-14 10:50:00,71.95,71.99,71.88,71.92,18057.0,70.1238,70.1627,70.0555,70.0945,18057.0
2019-03-14 10:55:00,71.93,72.05,71.93,72.05,6200.0,70.1043,70.2212,70.1043,70.2212,6200.0
2019-03-14 11:00:00,72.06,72.07,71.98,72.02,5665.0,70.231,70.2407,70.153,70.192,5665.0
2019-03-14 11:05:00,72.03,72.06,72.0,72.01,8824.0,70.2017,70.231,70.1725,70.1822,8824.0
2019-03-14 11:10:00,72.01,72.14,72.01,72.12,9540.0,70.1822,70.3089,70.1822,70.2894,9540.0
2019-03-14 11:15:00,72.12,72.12,72.06,72.11,6500.0,70.2894,70.2894,70.231,70.2797,6500.0
2019-03-14 11:20:00,72.1,72.1,72.04,72.06,5748.0,70.2699,70.2699,70.2115,70.231,5748.0
2019-03-14 11:25:00,72.06,72.07,71.9,71.96,15779.0,70.231,70.2407,70.075,70.1335,15779.0
2019-03-14 11:30:00,71.97,72.05,71.92,72.05,9200.0,70.1432,70.2212,70.0945,70.2212,9200.0
2019-03-14 11:35:00,72.06,72.06,71.97,71.98,7720.0,70.231,70.231,70.1432,70.153,7720.0
2019-03-14 11:40:00,71.98,72.12,71.97,72.11,20075.0,70.153,70.2894,70.1432,70.2797,20075.0
2019-03-14 11:45:00,72.12,72.12,72.01,72.03,15436.0,70.2894,70.2894,70.1822,70.2017,15436.0
2019-03-14 11:50:00,72.03,72.04,71.98,72.0,19788.0,70.2017,70.2115,70.153,70.1725,19788.0
2019-03-14 11:55:00,72.0,72.04,71.99,72.01,6775.0,70.1725,70.2115,70.1627,70.1822,6775.0
2019-03-14 12:00:00,72.01,72.08,71.99,72.08,15270.0,70.1822,70.2505,70.1627,70.2505,15270.0
2019-03-14 12:05:00,72.08,72.08,72.06,72.07,2950.0,70.2505,70.2505,70.231,70.2407,2950.0
2019-03-14 12:10:00,72.07,72.12,72.04,72.12,15599.0,70.2407,70.2894,70.2115,70.2894,15599.0
2019-03-14 12:15:00,72.13,72.21,72.13,72.17,7641.0,70.2992,70.3772,70.2992,70.3382,7641.0
2019-03-14 12:20:00,72.16,72.2,72.15,72.15,6839.0,70.3284,70.3674,70.3187,70.3187,6839.0
2019-03-14 12:25:00,72.15,72.2,72.15,72.16,8518.0,70.3187,70.3674,70.3187,70.3284,8518.0
2019-03-14 12:30:00,72.17,72.18,72.13,72.15,6004.0,70.3382,70.3479,70.2992,70.3187,6004.0
2019-03-14 12:35:00,72.14,72.14,72.11,72.12,4914.0,70.3089,70.3089,70.2797,70.2894,4914.0
2019-03-14 12:40:00,72.12,72.12,72.1,72.11,6381.0,70.2894,70.2894,70.2699,70.2797,6381.0
2019-03-14 12:45:00,72.12,72.15,72.11,72.12,5205.0,70.2894,70.3187,70.2797,70.2894,5205.0
2019-03-14 12:50:00,72.12,72.13,72.08,72.1,6258.0,70.2894,70.2992,70.2505,70.2699,6258.0
2019-03-14 12:55:00,72.11,72.12,72.06,72.12,5003.0,70.2797,70.2894,70.231,70.2894,5003.0
2019-03-14 13:00:00,72.11,72.14,72.11,72.12,2662.0,70.2797,70.3089,70.2797,70.2894,2662.0
2019-03-14 13:05:00,72.13,72.14,72.09,72.12,8342.0,70.2992,70.3089,70.2602,70.2894,8342.0
2019-03-14 13:10:00,72.1,72.15,72.1,72.14,3200.0,70.2699,70.3187,70.2699,70.3089,3200.0
2019-03-14 13:15:00,72.12,72.16,72.12,72.16,2605.0,70.2894,70.3284,70.2894,70.3284,2605.0
2019-03-14 13:20:00,72.16,72.16,72.09,72.1,5555.0,70.3284,70.3284,70.2602,70.2699,5555.0
2019-03-14 13:25:00,72.1,72.16,72.08,72.11,8594.0,70.2699,70.3284,70.2505,70.2797,8594.0
2019-03-14 13:30:00,72.12,72.14,72.12,72.12,1200.0,70.2894,70.3089,70.2894,70.2894,1200.0
2019-03-14 13:35:00,72.14,72.15,72.09,72.12,18597.0,70.3089,70.3187,70.2602,70.2894,18597.0
2019-03-14 13:40:00,72.11,72.11,72.04,72.05,25179.0,70.2797,70.2797,70.2115,70.2212,25179.0
2019-03-14 13:45:00,72.04,72.05,71.98,72.02,15957.0,70.2115,70.2212,70.153,70.192,15957.0
2019-03-14 13:50:00,72.01,72.02,71.97,71.97,3888.0,70.1822,70.192,70.1432,70.1432,3888.0
2019-03-14 13:55:00,71.98,72.02,71.97,72.0,11086.0,70.153,70.192,70.1432,70.1725,11086.0
2019-03-14 14:00:00,71.98,72.01,71.92,71.97,5431.0,70.153,70.1822,70.0945,70.1432,5431.0
2019-03-14 14:05:00,71.98,71.99,71.94,71.94,6763.0,70.153,70.1627,70.114,70.114,6763.0
2019-03-14 14:10:00,71.94,71.95,71.81,71.82,15402.0,70.114,70.1238,69.9873,69.9971,15402.0
2019-03-14 14:15:00,71.82,71.92,71.81,71.91,6190.0,69.9971,70.0945,69.9873,70.0848,6190.0
2019-03-14 14:20:00,71.9,71.91,71.88,71.9,3463.0,70.075,70.0848,70.0555,70.075,3463.0
2019-03-14 14:25:00,71.9,71.9,71.86,71.89,4200.0,70.075,70.075,70.036,70.0653,4200.0
2019-03-14 14:30:00,71.88,71.93,71.86,71.88,2800.0,70.0555,70.1043,70.036,70.0555,2800.0
2019-03-14 14:35:00,71.87,71.9,71.83,71.86,9816.0,70.0458,70.075,70.0068,70.036,9816.0
2019-03-14 14:40:00,71.87,71.89,71.84,71.87,4437.0,70.0458,70.0653,70.0165,70.0458,4437.0
2019-03-14 14:45:00,71.87,71.88,71.84,71.86,4741.0,70.0458,70.0555,70.0165,70.036,4741.0
2019-03-14 14:50:00,71.85,71.86,71.81,71.86,10980.0,70.0263,70.036,69.9873,70.036,10980.0
2019-03-14 14:55:00,71.87,71.95,71.81,71.87,22216.0,70.0458,70.1238,69.9873,70.0458,22216.0
2019-03-14 15:00:00,71.87,71.9,71.83,71.86,4873.0,70.0458,70.075,70.0068,70.036,4873.0
2019-03-14 15:05:00,71.85,71.9,71.85,71.85,3008.0,70.0263,70.075,70.0263,70.0263,3008.0
2019-03-14 15:10:00,71.86,71.9,71.86,71.88,13517.0,70.036,70.075,70.036,70.0555,13517.0
2019-03-14 15:15:00,71.87,71.99,71.85,71.99,34355.0,70.0458,70.1627,70.0263,70.1627,34355.0
2019-03-14 15:20:00,71.99,72.16,71.98,72.15,39910.0,70.1627,70.3284,70.153,70.3187,39910.0
2019-03-14 15:25:00,72.14,72.18,72.12,72.14,21779.0,70.3089,70.3479,70.2894,70.3089,21779.0
2019-03-14 15:30:00,72.14,72.2,72.06,72.11,31724.0,70.3089,70.3674,70.231,70.2797,31724.0
2019-03-14 15:35:00,72.12,72.18,72.1,72.15,83488.0,70.2894,70.3479,70.2699,70.3187,83488.0
2019-03-14 15:40:00,72.16,72.17,72.11,72.16,19788.0,70.3284,70.3382,70.2797,70.3284,19788.0
2019-03-14 15:45:00,72.16,72.2,72.14,72.19,16772.0,70.3284,70.3674,70.3089,70.3577,16772.0
2019-03-14 15:50:00,72.2,72.27,72.19,72.21,41599.0,70.3674,70.4356,70.3577,70.3772,41599.0
2019-03-14 15:55:00,72.21,72.25,72.19,72.22,77683.0,70.3772,70.4161,70.3577,70.3869,77683.0
2019-03-15 09:30:00,72.63,72.69,71.97,72.39,536531.0,70.7865,70.845,70.1432,70.5526,536531.0
2019-03-15 09:35:00,72.41,72.67,72.33,72.67,13529.0,70.5721,70.8255,70.4941,70.8255,13529.0
2019-03-15 09:40:00,72.59,72.78,72.59,72.75,6259.0,70.7475,70.9327,70.7475,70.9034,6259.0
2019-03-15 09:45:00,72.75,72.81,72.69,72.8,5100.0,70.9034,70.9619,70.845,70.9522,5100.0
2019-03-15 09:50:00,72.77,72.86,72.74,72.86,5691.0,70.9229,71.0107,70.8937,71.0107,5691.0
2019-03-15 09:55:00,72.86,72.98,72.85,72.98,45025.0,71.0107,71.1276,71.0009,71.1276,45025.0
2019-03-15 10:00:00,72.98,73.07,72.9,72.9,13909.0,71.1276,71.2153,71.0496,71.0496,13909.0
2019-03-15 10:05:00,72.91,72.93,72.75,72.81,9750.0,71.0594,71.0789,70.9034,70.9619,9750.0
2019-03-15 10:10:00,72.83,72.9,72.77,72.9,6816.0,70.9814,71.0496,70.9229,71.0496,6816.0
2019-03-15 10:15:00,72.9,72.91,72.81,72.91,8992.0,71.0496,71.0594,70.9619,71.0594,8992.0
2019-03-15 10:20:00,72.92,73.0,72.85,72.88,9881.0,71.0691,71.1471,71.0009,71.0301,9881.0
2019-03-15 10:25:00,72.88,72.9,72.75,72.81,12923.0,71.0301,71.0496,70.9034,70.9619,12923.0
2019-03-15 10:30:00,72.83,72.83,72.75,72.82,7175.0,70.9814,70.9814,70.9034,70.9717,7175.0
2019-03-15 10:35:00,72.82,72.82,72.61,72.61,3758.0,70.9717,70.9717,70.767,70.767,3758.0
2019-03-15 10:40:00,72.62,72.73,72.62,72.71,4002.0,70.7767,70.884,70.7767,70.8645,4002.0
2019-03-15 10:45:00,72.71,72.71,72.61,72.66,6592.0,70.8645,70.8645,70.767,70.8157,6592.0
2019-03-15 10:50:00,72.66,72.71,72.63,72.64,8453.0,70.8157,70.8645,70.7865,70.7962,8453.0
2019-03-15 10:55:00,72.63,72.74,72.63,72.71,8263.0,70.7865,70.8937,70.7865,70.8645,8263.0
2019-03-15 11:00:00,72.69,72.73,72.63,72.65,7517.0,70.845,70.884,70.7865,70.806,7517.0
2019-03-15 11:05:00,72.67,72.68,72.64,72.66,20205.0,70.8255,70.8352,70.7962,70.8157,20205.0
2019-03-15 11:10:00,72.65,72.73,72.6,72.72,10996.0,70.806,70.884,70.7573,70.8742,10996.0
2019-03-15 11:15:00,72.72,72.74,72.69,72.73,7002.0,70.8742,70.8937,70.845,70.884,7002.0
2019-03-15 11:20:00,72.74,72.83,72.74,72.82,19549.0,70.8937,70.9814,70.8937,70.9717,19549.0
2019-03-15 11:25:00,72.82,72.83,72.79,72.83,11690.0,70.9717,70.9814,70.9424,70.9814,11690.0
2019-03-15 11:30:00,72.83,72.84,72.78,72.79,9995.0,70.9814,70.9912,70.9327,70.9424,9995.0
2019-03-15 11:35:00,72.79,72.79,72.74,72.77,21701.0,70.9424,70.9424,70.8937,70.9229,21701.0
2019-03-15 11:40:00,72.77,72.79,72.73,72.73,18762.0,70.9229,70.9424,70.884,70.884,18762.0
2019-03-15 11:45:00,72.73,72.82,72.67,72.82,24907.0,70.884,70.9717,70.8255,70.9717,24907.0
2019-03-15 11:50:00,72.83,72.84,72.76,72.78,35717.0,70.9814,70.9912,70.9132,70.9327,35717.0
2019-03-15 11:55:00,72.78,72.8,72.71,72.8,10293.0,70.9327,70.9522,70.8645,70.9522,10293.0
2019-03-15 12:00:00,72.79,72.82,72.77,72.8,9808.0,70.9424,70.9717,70.9229,70.9522,9808.0
2019-03-15 12:05:00,72.82,72.9,72.8,72.88,11700.0,70.9717,71.0496,70.9522,71.0301,11700.0
2019-03-15 12:10:00,72.89,72.9,72.86,72.89,4462.0,71.0399,71.0496,71.0107,71.0399,4462.0
2019-03-15 12:15:00,72.9,72.9,72.86,72.88,5005.0,71.0496,71.0496,71.0107,71.0301,5005.0
2019-03-15 12:20:00,72.88,72.89,72.84,72.85,16185.0,71.0301,71.0399,70.9912,71.0009,16185.0
2019-03-15 12:25:00,72.86,72.88,72.84,72.86,4061.0,71.0107,71.0301,70.9912,71.0107,4061.0
2019-03-15 12:30:00,72.86,72.92,72.86,72.92,8834.0,71.0107,71.0691,71.0107,71.0691,8834.0
2019-03-15 12:35:00,72.93,73.12,72.92,73.11,11413.0,71.0789,71.2641,71.0691,71.2543,11413.0
2019-03-15 12:40:00,73.11,73.11,73.04,73.04,5639.0,71.2543,71.2543,71.1861,71.1861,5639.0
2019-03-15 12:45:00,73.04,73.04,72.99,73.0,4740.0,71.1861,71.1861,71.1374,71.1471,4740.0
2019-03-15 12:50:00,73.0,73.04,72.93,73.01,32566.0,71.1471,71.1861,71.0789,71.1568,32566.0
2019-03-15 12:55:00,73.02,73.07,73.01,73.06,6223.0,71.1666,71.2153,71.1568,71.2056,6223.0
2019-03-15 13:00:00,73.06,73.07,73.05,73.06,4798.0,71.2056,71.2153,71.1958,71.2056,4798.0
2019-03-15 13:05:00,73.06,73.08,73.04,73.06,16898.0,71.2056,71.2251,71.1861,71.2056,16898.0
2019-03-15 13:10:00,73.06,73.07,73.03,73.03,13932.0,71.2056,71.2153,71.1763,71.1763,13932.0
2019-03-15 13:15:00,73.03,73.1,73.02,73.08,15622.0,71.1763,71.2446,71.1666,71.2251,15622.0
2019-03-15 13:20:00,73.07,73.1,73.07,73.07,7202.0,71.2153,71.2446,71.2153,71.2153,7202.0
2019-03-15 13:25:00,73.08,73.11,73.06,73.09,15973.0,71.2251,71.2543,71.2056,71.2348,15973.0
2019-03-15 13:30:00,73.09,73.11,73.06,73.1,15664.0,71.2348,71.2543,71.2056,71.2446,15664.0
2019-03-15 13:35:00,73.1,73.11,73.08,73.09,8010.0,71.2446,71.2543,71.2251,71.2348,8010.0
2019-03-15 13:40:00,73.09,73.13,73.05,73.13,15337.0,71.2348,71.2738,71.1958,71.2738,15337.0
2019-03-15 13:45:00,73.14,73.17,73.14,73.17,2344.0,71.2835,71.3128,71.2835,71.3128,2344.0
2019-03-15 13:50:00,73.17,73.2,73.17,73.2,5142.0,71.3128,71.342,71.3128,71.342,5142.0
2019-03-15 13:55:00,73.2,73.2,73.15,73.17,10845.0,71.342,71.342,71.2933,71.3128,10845.0
2019-03-15 14:00:00,73.18,73.21,73.17,73.18,8600.0,71.3225,71.3518,71.3128,71.3225,8600.0
2019-03-15 14:05:00,73.19,73.21,73.18,73.2,9110.0,71.3323,71.3518,71.3225,71.342,9110.0
2019-03-15 14:10:00,73.19,73.21,73.17,73.21,12462.0,71.3323,71.3518,71.3128,71.3518,12462.0
2019-03-15 14:15:00,73.2,73.22,73.13,73.13,9416.0,71.342,71.3615,71.2738,71.2738,9416.0
2019-03-15 14:20:00,73.12,73.15,73.1,73.12,8383.0,71.2641,71.2933,71.2446,71.2641,8383.0
2019-03-15 14:25:00,73.14,73.18,73.13,73.14,3689.0,71.2835,71.3225,71.2738,71.2835,3689.0
2019-03-15 14:30:00,73.13,73.18,73.12,73.17,11558.0,71.2738,71.3225,71.2641,71.3128,11558.0
2019-03-15 14:35:00,73.18,73.21,73.15,73.2,6078.0,71.3225,71.3518,71.2933,71.342,6078.0
2019-03-15 14:40:00,73.2,73.24,73.19,73.23,5680.0,71.342,71.381,71.3323,71.3713,5680.0
2019-03-15 14:45:00,73.22,73.23,73.21,73.21,4508.0,71.3615,71.3713,71.3518,71.3518,4508.0
2019-03-15 14:50:00,73.2,73.2,73.17,73.2,9210.0,71.342,71.342,71.3128,71.342,9210.0
2019-03-15 14:55:00,73.21,73.26,73.2,73.26,7919.0,71.3518,71.4005,71.342,71.4005,7919.0
2019-03-15 15:00:00,73.25,73.26,73.22,73.23,7072.0,71.3908,71.4005,71.3615,71.3713,7072.0
2019-03-15 15:05:00,73.24,73.27,73.22,73.23,5153.0,71.381,71.4102,71.3615,71.3713,5153.0
2019-03-15 15:10:00,73.21,73.23,73.16,73.17,11642.0,71.3518,71.3713,71.303,71.3128,11642.0
2019-03-15 15:15:00,73.17,73.19,73.15,73.18,47905.0,71.3128,71.3323,71.2933,71.3225,47905.0
2019-03-15 15:20:00,73.17,73.26,73.17,73.26,11878.0,71.3128,71.4005,71.3128,71.4005,11878.0
2019-03-15 15:25:00,73.26,73.28,73.25,73.27,28687.0,71.4005,71.42,71.3908,71.4102,28687.0
2019-03-15 15:30:00,73.25,73.27,73.23,73.25,23404.0,71.3908,71.4102,71.3713,71.3908,23404.0
2019-03-15 15:35:00,73.26,73.32,73.24,73.31,28704.0,71.4005,71.459,71.381,71.4492,28704.0
2019-03-15 15:40:00,73.31,73.36,73.31,73.36,24774.0,71.4492,71.498,71.4492,71.498,24774.0
2019-03-15 15:45:00,73.36,73.37,73.24,73.25,49100.0,71.498,71.5077,71.381,71.3908,49100.0
2019-03-15 15:50:00,73.25,73.25,73.16,73.17,53683.0,71.3908,71.3908,71.303,71.3128,53683.0
2019-03-15 15:55:00,73.17,73.36,73.17,73.3,166747.0,71.3128,71.498,71.3128,71.4395,166747.0
2019-03-18 09:30:00,73.15,73.78,72.82,73.68,52422.0,71.2933,71.9073,70.9717,71.8098,52422.0
2019-03-18 09:35:00,73.71,73.76,73.48,73.62,22402.0,71.8391,71.8878,71.6149,71.7514,22402.0
2019-03-18 09:40:00,73.63,73.67,73.57,73.59,18691.0,71.7611,71.8001,71.7026,71.7221,18691.0
2019-03-18 09:45:00,73.59,73.67,73.54,73.67,8548.0,71.7221,71.8001,71.6734,71.8001,8548.0
2019-03-18 09:50:00,73.7,73.71,73.56,73.56,8084.0,71.8293,71.8391,71.6929,71.6929,8084.0
2019-03-18 09:55:00,73.54,73.55,73.43,73.52,137593.0,71.6734,71.6831,71.5662,71.6539,137593.0
2019-03-18 10:00:00,73.54,73.54,73.47,73.54,6850.0,71.6734,71.6734,71.6052,71.6734,6850.0
2019-03-18 10:05:00,73.52,73.54,73.45,73.51,19168.0,71.6539,71.6734,71.5857,71.6442,19168.0
2019-03-18 10:10:00,73.49,73.53,73.42,73.42,35367.0,71.6247,71.6636,71.5564,71.5564,35367.0
2019-03-18 10:15:00,73.41,73.43,73.4,73.42,12013.0,71.5467,71.5662,71.5369,71.5564,12013.0
2019-03-18 10:20:00,73.42,73.46,73.39,73.46,10778.0,71.5564,71.5954,71.5272,71.5954,10778.0
2019-03-18 10:25:00,73.46,73.51,73.44,73.48,11997.0,71.5954,71.6442,71.5759,71.6149,11997.0
2019-03-18 10:30:00,73.49,73.57,73.44,73.57,11097.0,71.6247,71.7026,71.5759,71.7026,11097.0
2019-03-18 10:35:00,73.56,73.57,73.5,73.51,10278.0,71.6929,71.7026,71.6344,71.6442,10278.0
2019-03-18 10:40:00,73.5,73.51,73.46,73.46,10385.0,71.6344,71.6442,71.5954,71.5954,10385.0
2019-03-18 10:45:00,73.47,73.53,73.46,73.5,14793.0,71.6052,71.6636,71.5954,71.6344,14793.0
2019-03-18 10:50:00,73.5,73.53,73.48,73.5,9430.0,71.6344,71.6636,71.6149,71.6344,9430.0
2019-03-18 10:55:00,73.5,73.5,73.47,73.48,7348.0,71.6344,71.6344,71.6052,71.6149,7348.0
2019-03-18 11:00:00,73.48,73.49,73.45,73.46,26031.0,71.6149,71.6247,71.5857,71.5954,26031.0
2019-03-18 11:05:00,73.47,73.51,73.45,73.45,23870.0,71.6052,71.6442,71.5857,71.5857,23870.0
2019-03-18 11:10:00,73.45,73.46,73.43,73.45,24531.0,71.5857,71.5954,71.5662,71.5857,24531.0
2019-03-18 11:15:00,73.45,73.5,73.44,73.5,28518.0,71.5857,71.6344,71.5759,71.6344,28518.0
2019-03-18 11:20:00,73.5,73.5,73.46,73.48,44134.0,71.6344,71.6344,71.5954,71.6149,44134.0
2019-03-18 11:25:00,73.47,73.47,73.3,73.3,26755.0,71.6052,71.6052,71.4395,71.4395,26755.0
2019-03-18 11:30:00,73.29,73.3,73.13,73.17,26198.0,71.4297,71.4395,71.2738,71.3128,26198.0
2019-03-18 11:35:00,73.16,73.22,73.13,73.21,25157.0,71.303,71.3615,71.2738,71.3518,25157.0
2019-03-18 11:40:00,73.22,73.23,73.18,73.19,9649.0,71.3615,71.3713,71.3225,71.3323,9649.0
2019-03-18 11:45:00,73.19,73.22,73.18,73.2,29426.0,71.3323,71.3615,71.3225,71.342,29426.0
2019-03-18 11:50:00,73.2,73.27,73.19,73.21,20705.0,71.342,71.4102,71.3323,71.3518,20705.0
2019-03-18 11:55:00,73.22,73.28,73.22,73.24,12593.0,71.3615,71.42,71.3615,71.381,12593.0
2019-03-18 12:00:00,73.24,73.25,73.16,73.18,26904.0,71.381,71.3908,71.303,71.3225,26904.0
2019-03-18 12:05:00,73.17,73.3,73.17,73.26,16546.0,71.3128,71.4395,71.3128,71.4005,16546.0
2019-03-18 12:10:00,73.26,73.26,73.16,73.19,11350.0,71.4005,71.4005,71.303,71.3323,11350.0
2019-03-18 12:15:00,73.2,73.2,73.13,73.14,27206.0,71.342,71.342,71.2738,71.2835,27206.0
2019-03-18 12:20:00,73.14,73.28,73.13,73.25,21402.0,71.2835,71.42,71.2738,71.3908,21402.0
2019-03-18 12:25:00,73.25,73.3,73.23,73.25,9607.0,71.3908,71.4395,71.3713,71.3908,9607.0
2019-03-18 12:30:00,73.24,73.24,73.19,73.19,7934.0,71.381,71.381,71.3323,71.3323,7934.0
2019-03-18 12:35:00,73.2,73.25,73.19,73.22,9753.0,71.342,71.3908,71.3323,71.3615,9753.0
2019-03-18 12:40:00,73.22,73.22,73.19,73.22,10693.0,71.3615,71.3615,71.3323,71.3615,10693.0
2019-03-18 12:45:00,73.21,73.24,73.21,73.22,8605.0,71.3518,71.381,71.3518,71.3615,8605.0
2019-03-18 12:50:00,73.22,73.29,73.22,73.28,16640.0,71.3615,71.4297,71.3615,71.42,16640.0
2019-03-18 12:55:00,73.27,73.28,73.23,73.23,8980.0,71.4102,71.42,71.3713,71.3713,8980.0
2019-03-18 13:00:00,73.24,73.24,73.19,73.2,8460.0,71.381,71.381,71.3323,71.342,8460.0
2019-03-18 13:05:00,73.2,73.25,73.17,73.2,14841.0,71.342,71.3908,71.3128,71.342,14841.0
2019-03-18 13:10:00,73.19,73.28,73.18,73.25,20623.0,71.3323,71.42,71.3225,71.3908,20623.0
2019-03-18 13:15:00,73.25,73.29,73.22,73.29,12569.0,71.3908,71.4297,71.3615,71.4297,12569.0
2019-03-18 13:20:00,73.3,73.41,73.28,73.4,22393.0,71.4395,71.5467,71.42,71.5369,22393.0
2019-03-18 13:25:00,73.39,73.47,73.35,73.37,13083.0,71.5272,71.6052,71.4882,71.5077,13083.0
2019-03-18 13:30:00,73.36,73.4,73.35,73.37,9577.0,71.498,71.5369,71.4882,71.5077,9577.0
2019-03-18 13:35:00,73.37,73.44,73.37,73.4,8290.0,71.5077,71.5759,71.5077,71.5369,8290.0
2019-03-18 13:40:00,73.4,73.43,73.36,73.4,17669.0,71.5369,71.5662,71.498,71.5369,17669.0
2019-03-18 13:45:00,73.41,73.41,73.36,73.4,24194.0,71.5467,71.5467,71.498,71.5369,24194.0
2019-03-18 13:50:00,73.4,73.42,73.39,73.41,8832.0,71.5369,71.5564,71.5272,71.5467,8832.0
2019-03-18 13:55:00,73.41,73.41,73.38,73.39,9500.0,71.5467,71.5467,71.5175,71.5272,9500.0
2019-03-18 14:00:00,73.4,73.41,73.36,73.41,15630.0,71.5369,71.5467,71.498,71.5467,15630.0
2019-03-18 14:05:00,73.4,73.45,73.4,73.45,10369.0,71.5369,71.5857,71.5369,71.5857,10369.0
2019-03-18 14:10:00,73.45,73.45,73.42,73.42,15696.0,71.5857,71.5857,71.5564,71.5564,15696.0
2019-03-18 14:15:00,73.43,73.49,73.43,73.49,15361.0,71.5662,71.6247,71.5662,71.6247,15361.0
2019-03-18 14:20:00,73.49,73.53,73.47,73.53,14059.0,71.6247,71.6636,71.6052,71.6636,14059.0
2019-03-18 14:25:00,73.53,73.54,73.48,73.49,13324.0,71.6636,71.6734,71.6149,71.6247,13324.0
2019-03-18 14:30:00,73.49,73.5,73.47,73.5,10933.0,71.6247,71.6344,71.6052,71.6344,10933.0
2019-03-18 14:35:00,73.5,73.56,73.49,73.52,11385.0,71.6344,71.6929,71.6247,71.6539,11385.0
2019-03-18 14:40:00,73.52,73.56,73.5,73.56,18714.0,71.6539,71.6929,71.6344,71.6929,18714.0
2019-03-18 14:45:00,73.55,73.55,73.52,73.53,11428.0,71.6831,71.6831,71.6539,71.6636,11428.0
2019-03-18 14:50:00,73.51,73.52,73.48,73.49,7095.0,71.6442,71.6539,71.6149,71.6247,7095.0
2019-03-18 14:55:00,73.48,73.49,73.44,73.46,13085.0,71.6149,71.6247,71.5759,71.5954,13085.0
2019-03-18 15:00:00,73.46,73.46,73.42,73.44,16380.0,71.5954,71.5954,71.5564,71.5759,16380.0
2019-03-18 15:05:00,73.44,73.47,73.41,73.47,18555.0,71.5759,71.6052,71.5467,71.6052,18555.0
2019-03-18 15:10:00,73.47,73.52,73.47,73.5,18569.0,71.6052,71.6539,71.6052,71.6344,18569.0
2019-03-18 15:15:00,73.5,73.61,73.5,73.61,39076.0,71.6344,71.7416,71.6344,71.7416,39076.0
2019-03-18 15:20:00,73.6,73.61,73.48,73.52,25483.0,71.7319,71.7416,71.6149,71.6539,25483.0
2019-03-18 15:25:00,73.51,73.6,73.5,73.58,26313.0,71.6442,71.7319,71.6344,71.7124,26313.0
2019-03-18 15:30:00,73.57,73.62,73.57,73.59,29486.0,71.7026,71.7514,71.7026,71.7221,29486.0
2019-03-18 15:35:00,73.59,73.62,73.57,73.59,26798.0,71.7221,71.7514,71.7026,71.7221,26798.0
2019-03-18 15:40:00,73.59,73.72,73.58,73.67,155232.0,71.7221,71.8488,71.7124,71.8001,155232.0
2019-03-18 15:45:00,73.67,73.68,73.62,73.65,103979.0,71.8001,71.8098,71.7514,71.7806,103979.0
2019-03-18 15:50:00,73.65,73.69,73.64,73.65,98679.0,71.7806,71.8196,71.7709,71.7806,98679.0
2019-03-18 15:55:00,73.65,73.65,73.53,73.54,272300.0,71.7806,71.7806,71.6636,71.6734,272300.0
2019-03-19 09:30:00,73.87,73.93,73.73,73.77,35887.0,71.995,72.0535,71.8586,71.8976,35887.0
2019-03-19 09:35:00,73.83,73.89,73.66,73.72,28451.0,71.956,72.0145,71.7904,71.8488,28451.0
2019-03-19 09:40:00,73.7,73.7,73.37,73.39,34599.0,71.8293,71.8293,71.5077,71.5272,34599.0
2019-03-19 09:45:00,73.39,73.46,73.36,73.37,35616.0,71.5272,71.5954,71.498,71.5077,35616.0
2019-03-19 09:50:00,73.38,73.45,73.35,73.4,30675.0,71.5175,71.5857,71.4882,71.5369,30675.0
2019-03-19 09:55:00,73.42,73.44,73.34,73.36,28231.0,71.5564,71.5759,71.4785,71.498,28231.0
2019-03-19 10:00:00,73.31,73.35,73.23,73.24,17447.0,71.4492,71.4882,71.3713,71.381,17447.0
2019-03-19 10:05:00,73.25,73.25,73.16,73.17,70756.0,71.3908,71.3908,71.303,71.3128,70756.0
2019-03-19 10:10:00,73.18,73.22,73.14,73.14,46806.0,71.3225,71.3615,71.2835,71.2835,46806.0
2019-03-19 10:15:00,73.15,73.3,73.1,73.28,40050.0,71.2933,71.4395,71.2446,71.42,40050.0
2019-03-19 10:20:00,73.28,73.28,73.14,73.14,27708.0,71.42,71.42,71.2835,71.2835,27708.0
2019-03-19 10:25:00,73.14,73.15,73.05,73.06,50366.0,71.2835,71.2933,71.1958,71.2056,50366.0
2019-03-19 10:30:00,73.05,73.14,73.0,73.07,160553.0,71.1958,71.2835,71.1471,71.2153,160553.0
2019-03-19 10:35:00,73.07,73.16,73.06,73.11,122116.0,71.2153,71.303,71.2056,71.2543,122116.0
2019-03-19 10:40:00,73.09,73.19,73.06,73.06,31475.0,71.2348,71.3323,71.2056,71.2056,31475.0
2019-03-19 10:45:00,73.07,73.08,73.05,73.06,37066.0,71.2153,71.2251,71.1958,71.2056,37066.0
2019-03-19 10:50:00,73.06,73.07,73.02,73.03,70615.0,71.2056,71.2153,71.1666,71.1763,70615.0
2019-03-19 10:55:00,73.04,73.05,72.91,72.91,50127.0,71.1861,71.1958,71.0594,71.0594,50127.0
2019-03-19 11:00:00,72.91,72.92,72.71,72.73,85613.0,71.0594,71.0691,70.8645,70.884,85613.0
2019-03-19 11:05:00,72.74,72.9,72.71,72.71,48351.0,70.8937,71.0496,70.8645,70.8645,48351.0
2019-03-19 11:10:00,72.72,72.76,72.63,72.65,67469.0,70.8742,70.9132,70.7865,70.806,67469.0
2019-03-19 11:15:00,72.65,72.66,72.48,72.55,69357.0,70.806,70.8157,70.6403,70.7085,69357.0
2019-03-19 11:20:00,72.55,72.57,72.51,72.54,30651.0,70.7085,70.728,70.6695,70.6988,30651.0
2019-03-19 11:25:00,72.54,72.64,72.53,72.6,59245.0,70.6988,70.7962,70.689,70.7573,59245.0
2019-03-19 11:30:00,72.59,72.66,72.53,72.63,28038.0,70.7475,70.8157,70.689,70.7865,28038.0
2019-03-19 11:35:00,72.63,72.63,72.54,72.57,24088.0,70.7865,70.7865,70.6988,70.728,24088.0
2019-03-19 11:40:00,72.57,72.66,72.56,72.6,29441.0,70.728,70.8157,70.7183,70.7573,29441.0
2019-03-19 11:45:00,72.6,72.7,72.53,72.7,94321.0,70.7573,70.8547,70.689,70.8547,94321.0
2019-03-19 11:50:00,72.7,72.71,72.61,72.61,18305.0,70.8547,70.8645,70.767,70.767,18305.0
2019-03-19 11:55:00,72.62,72.71,72.57,72.7,34428.0,70.7767,70.8645,70.728,70.8547,34428.0
2019-03-19 12:00:00,72.72,72.87,72.71,72.78,21191.0,70.8742,71.0204,70.8645,70.9327,21191.0
2019-03-19 12:05:00,72.78,72.79,72.65,72.65,12462.0,70.9327,70.9424,70.806,70.806,12462.0
2019-03-19 12:10:00,72.65,72.71,72.65,72.68,27878.0,70.806,70.8645,70.806,70.8352,27878.0
2019-03-19 12:15:00,72.68,72.68,72.63,72.63,20867.0,70.8352,70.8352,70.7865,70.7865,20867.0
2019-03-19 12:20:00,72.63,72.63,72.61,72.62,10931.0,70.7865,70.7865,70.767,70.7767,10931.0
2019-03-19 12:25:00,72.62,72.71,72.61,72.69,51089.0,70.7767,70.8645,70.767,70.845,51089.0
2019-03-19 12:30:00,72.68,72.74,72.67,72.71,18447.0,70.8352,70.8937,70.8255,70.8645,18447.0
2019-03-19 12:35:00,72.71,72.72,72.63,72.63,10460.0,70.8645,70.8742,70.7865,70.7865,10460.0
2019-03-19 12:40:00,72.62,72.67,72.6,72.65,29347.0,70.7767,70.8255,70.7573,70.806,29347.0
2019-03-19 12:45:00,72.65,72.66,72.49,72.56,62859.0,70.806,70.8157,70.65,70.7183,62859.0
2019-03-19 12:50:00,72.56,72.67,72.53,72.54,40012.0,70.7183,70.8255,70.689,70.6988,40012.0
2019-03-19 12:55:00,72.54,72.62,72.52,72.61,31220.0,70.6988,70.7767,70.6793,70.767,31220.0
2019-03-19 13:00:00,72.63,72.68,72.57,72.65,16317.0,70.7865,70.8352,70.728,70.806,16317.0
2019-03-19 13:05:00,72.65,72.65,72.6,72.6,13448.0,70.806,70.806,70.7573,70.7573,13448.0
2019-03-19 13:10:00,72.61,72.66,72.55,72.65,48166.0,70.767,70.8157,70.7085,70.806,48166.0
2019-03-19 13:15:00,72.65,72.65,72.58,72.58,9425.0,70.806,70.806,70.7378,70.7378,9425.0
2019-03-19 13:20:00,72.6,72.61,72.56,72.57,15543.0,70.7573,70.767,70.7183,70.728,15543.0
2019-03-19 13:25:00,72.58,72.63,72.56,72.6,12873.0,70.7378,70.7865,70.7183,70.7573,12873.0
2019-03-19 13:30:00,72.59,72.6,72.54,72.57,9711.0,70.7475,70.7573,70.6988,70.728,9711.0
2019-03-19 13:35:00,72.57,72.64,72.57,72.62,7093.0,70.728,70.7962,70.728,70.7767,7093.0
2019-03-19 13:40:00,72.62,72.62,72.57,72.57,8270.0,70.7767,70.7767,70.728,70.728,8270.0
2019-03-19 13:45:00,72.57,72.57,72.48,72.49,22621.0,70.728,70.728,70.6403,70.65,22621.0
2019-03-19 13:50:00,72.49,72.63,72.47,72.62,25959.0,70.65,70.7865,70.6306,70.7767,25959.0
2019-03-19 13:55:00,72.61,72.68,72.61,72.66,7325.0,70.767,70.8352,70.767,70.8157,7325.0
2019-03-19 14:00:00,72.65,72.74,72.62,72.72,15436.0,70.806,70.8937,70.7767,70.8742,15436.0
2019-03-19 14:05:00,72.72,72.73,72.65,72.65,18860.0,70.8742,70.884,70.806,70.806,18860.0
2019-03-19 14:10:00,72.66,72.67,72.58,72.59,15435.0,70.8157,70.8255,70.7378,70.7475,15435.0
2019-03-19 14:15:00,72.59,72.69,72.56,72.65,44461.0,70.7475,70.845,70.7183,70.806,44461.0
2019-03-19 14:20:00,72.65,72.7,72.56,72.57,31629.0,70.806,70.8547,70.7183,70.728,31629.0
2019-03-19 14:25:00,72.57,72.67,72.57,72.66,7786.0,70.728,70.8255,70.728,70.8157,7786.0
2019-03-19 14:30:00,72.66,72.7,72.62,72.63,15376.0,70.8157,70.8547,70.7767,70.7865,15376.0
2019-03-19 14:35:00,72.63,72.7,72.62,72.63,17997.0,70.7865,70.8547,70.7767,70.7865,17997.0
2019-03-19 14:40:00,72.64,72.66,72.62,72.65,14159.0,70.7962,70.8157,70.7767,70.806,14159.0
2019-03-19 14:45:00,72.65,72.66,72.62,72.63,10314.0,70.806,70.8157,70.7767,70.7865,10314.0
2019-03-19 14:50:00,72.64,72.73,72.6,72.72,24356.0,70.7962,70.884,70.7573,70.8742,24356.0
2019-03-19 14:55:00,72.73,72.76,72.63,72.65,17911.0,70.884,70.9132,70.7865,70.806,17911.0
2019-03-19 15:00:00,72.65,72.73,72.62,72.7,23585.0,70.806,70.884,70.7767,70.8547,23585.0
2019-03-19 15:05:00,72.7,72.75,72.62,72.64,18024.0,70.8547,70.9034,70.7767,70.7962,18024.0
2019-03-19 15:10:00,72.64,72.69,72.58,72.68,43212.0,70.7962,70.845,70.7378,70.8352,43212.0
2019-03-19 15:15:00,72.68,72.68,72.6,72.61,35767.0,70.8352,70.8352,70.7573,70.767,35767.0
2019-03-19 15:20:00,72.62,72.63,72.58,72.59,46000.0,70.7767,70.7865,70.7378,70.7475,46000.0
2019-03-19 15:25:00,72.59,72.64,72.58,72.59,51826.0,70.7475,70.7962,70.7378,70.7475,51826.0
2019-03-19 15:30:00,72.58,72.65,72.56,72.6,65023.0,70.7378,70.806,70.7183,70.7573,65023.0
2019-03-19 15:35:00,72.6,72.6,72.56,72.59,105120.0,70.7573,70.7573,70.7183,70.7475,105120.0
2019-03-19 15:40:00,72.59,72.59,72.47,72.47,77664.0,70.7475,70.7475,70.6306,70.6306,77664.0
2019-03-19 15:45:00,72.48,72.48,72.39,72.43,80277.0,70.6403,70.6403,70.5526,70.5916,80277.0
2019-03-19 15:50:00,72.42,72.43,72.28,72.31,107966.0,70.5818,70.5916,70.4454,70.4746,107966.0
2019-03-19 15:55:00,72.3,72.47,72.3,72.45,171678.0,70.4649,70.6306,70.4649,70.6111,171678.0
2019-03-20 09:30:00,72.67,72.8,72.26,72.61,53322.0,70.8255,70.9522,70.4259,70.767,53322.0
2019-03-20 09:35:00,72.63,72.67,72.45,72.52,13729.0,70.7865,70.8255,70.6111,70.6793,13729.0
2019-03-20 09:40:00,72.44,72.53,72.33,72.44,12269.0,70.6013,70.689,70.4941,70.6013,12269.0
2019-03-20 09:45:00,72.47,72.73,72.27,72.42,18831.0,70.6306,70.884,70.4356,70.5818,18831.0
2019-03-20 09:50:00,72.45,72.51,72.37,72.49,5583.0,70.6111,70.6695,70.5331,70.65,5583.0
2019-03-20 09:55:00,72.49,72.51,72.35,72.43,14225.0,70.65,70.6695,70.5136,70.5916,14225.0
2019-03-20 10:00:00,72.42,72.44,72.32,72.32,8735.0,70.5818,70.6013,70.4844,70.4844,8735.0
2019-03-20 10:05:00,72.34,72.49,72.32,72.39,18624.0,70.5039,70.65,70.4844,70.5526,18624.0
2019-03-20 10:10:00,72.4,72.41,72.28,72.35,36434.0,70.5623,70.5721,70.4454,70.5136,36434.0
2019-03-20 10:15:00,72.36,72.36,72.28,72.29,29323.0,70.5233,70.5233,70.4454,70.4551,29323.0
2019-03-20 10:20:00,72.29,72.39,72.27,72.38,22102.0,70.4551,70.5526,70.4356,70.5428,22102.0
2019-03-20 10:25:00,72.39,72.45,72.37,72.41,25930.0,70.5526,70.6111,70.5331,70.5721,25930.0
2019-03-20 10:30:00,72.39,72.4,72.29,72.31,27471.0,70.5526,70.5623,70.4551,70.4746,27471.0
2019-03-20 10:35:00,72.31,72.38,72.27,72.31,43065.0,70.4746,70.5428,70.4356,70.4746,43065.0
2019-03-20 10:40:00,72.32,72.4,72.31,72.39,2600.0,70.4844,70.5623,70.4746,70.5526,2600.0
2019-03-20 10:45:00,72.37,72.47,72.36,72.46,3100.0,70.5331,70.6306,70.5233,70.6208,3100.0
2019-03-20 10:50:00,72.44,72.44,72.33,72.34,3648.0,70.6013,70.6013,70.4941,70.5039,3648.0
2019-03-20 10:55:00,72.34,72.38,72.3,72.35,21024.0,70.5039,70.5428,70.4649,70.5136,21024.0
2019-03-20 11:00:00,72.35,72.37,72.27,72.29,14451.0,70.5136,70.5331,70.4356,70.4551,14451.0
2019-03-20 11:05:00,72.28,72.32,72.25,72.3,39279.0,70.4454,70.4844,70.4161,70.4649,39279.0
2019-03-20 11:10:00,72.28,72.3,72.19,72.26,26951.0,70.4454,70.4649,70.3577,70.4259,26951.0
2019-03-20 11:15:00,72.21,72.27,72.17,72.25,15739.0,70.3772,70.4356,70.3382,70.4161,15739.0
2019-03-20 11:20:00,72.24,72.26,72.19,72.21,15625.0,70.4064,70.4259,70.3577,70.3772,15625.0
2019-03-20 11:25:00,72.2,72.3,72.19,72.25,18673.0,70.3674,70.4649,70.3577,70.4161,18673.0
2019-03-20 11:30:00,72.25,72.33,72.25,72.33,22485.0,70.4161,70.4941,70.4161,70.4941,22485.0
2019-03-20 11:35:00,72.35,72.36,72.28,72.28,22961.0,70.5136,70.5233,70.4454,70.4454,22961.0
2019-03-20 11:40:00,72.28,72.3,72.21,72.21,20342.0,70.4454,70.4649,70.3772,70.3772,20342.0
2019-03-20 11:45:00,72.21,72.21,72.13,72.14,25121.0,70.3772,70.3772,70.2992,70.3089,25121.0
2019-03-20 11:50:00,72.15,72.21,72.13,72.17,63106.0,70.3187,70.3772,70.2992,70.3382,63106.0
2019-03-20 11:55:00,72.16,72.17,72.11,72.13,23430.0,70.3284,70.3382,70.2797,70.2992,23430.0
2019-03-20 12:00:00,72.13,72.23,72.08,72.2,41024.0,70.2992,70.3966,70.2505,70.3674,41024.0
2019-03-20 12:05:00,72.2,72.27,72.17,72.22,23700.0,70.3674,70.4356,70.3382,70.3869,23700.0
2019-03-20 12:10:00,72.21,72.24,72.19,72.21,25262.0,70.3772,70.4064,70.3577,70.3772,25262.0
2019-03-20 12:15:00,72.21,72.3,72.19,72.27,20613.0,70.3772,70.4649,70.3577,70.4356,20613.0
2019-03-20 12:20:00,72.27,72.28,72.17,72.18,33949.0,70.4356,70.4454,70.3382,70.3479,33949.0
2019-03-20 12:25:00,72.18,72.32,72.17,72.21,17930.0,70.3479,70.4844,70.3382,70.3772,17930.0
2019-03-20 12:30:00,72.21,72.26,72.07,72.2,43300.0,70.3772,70.4259,70.2407,70.3674,43300.0
2019-03-20 12:35:00,72.18,72.21,72.16,72.19,17299.0,70.3479,70.3772,70.3284,70.3577,17299.0
2019-03-20 12:40:00,72.18,72.23,72.17,72.22,14550.0,70.3479,70.3966,70.3382,70.3869,14550.0
2019-03-20 12:45:00,72.2,72.21,72.16,72.18,13062.0,70.3674,70.3772,70.3284,70.3479,13062.0
2019-03-20 12:50:00,72.17,72.24,72.17,72.22,18659.0,70.3382,70.4064,70.3382,70.3869,18659.0
2019-03-20 12:55:00,72.23,72.27,72.18,72.21,15456.0,70.3966,70.4356,70.3479,70.3772,15456.0
2019-03-20 13:00:00,72.21,72.27,72.2,72.24,14200.0,70.3772,70.4356,70.3674,70.4064,14200.0
2019-03-20 13:05:00,72.25,72.27,72.21,72.27,20035.0,70.4161,70.4356,70.3772,70.4356,20035.0
2019-03-20 13:10:00,72.27,72.28,72.24,72.26,8100.0,70.4356,70.4454,70.4064,70.4259,8100.0
2019-03-20 13:15:00,72.22,72.25,72.21,72.21,10985.0,70.3869,70.4161,70.3772,70.3772,10985.0
2019-03-20 13:20:00,72.23,72.26,72.2,72.23,27062.0,70.3966,70.4259,70.3674,70.3966,27062.0
2019-03-20 13:25:00,72.22,72.24,72.17,72.18,10495.0,70.3869,70.4064,70.3382,70.3479,10495.0
2019-03-20 13:30:00,72.17,72.22,72.17,72.2,37327.0,70.3382,70.3869,70.3382,70.3674,37327.0
2019-03-20 13:35:00,72.19,72.26,72.17,72.24,11093.0,70.3577,70.4259,70.3382,70.4064,11093.0
2019-03-20 13:40:00,72.25,72.25,72.19,72.21,15749.0,70.4161,70.4161,70.3577,70.3772,15749.0
2019-03-20 13:45:00,72.23,72.24,72.19,72.2,13015.0,70.3966,70.4064,70.3577,70.3674,13015.0
2019-03-20 13:50:00,72.2,72.22,72.18,72.21,16560.0,70.3674,70.3869,70.3479,70.3772,16560.0
2019-03-20 13:55:00,72.2,72.28,72.19,72.28,15614.0,70.3674,70.4454,70.3577,70.4454,15614.0
2019-03-20 14:00:00,72.32,72.79,72.32,72.69,47340.0,70.4844,70.9424,70.4844,70.845,47340.0
2019-03-20 14:05:00,72.7,72.75,72.5,72.52,18628.0,70.8547,70.9034,70.6598,70.6793,18628.0
2019-03-20 14:10:00,72.53,72.65,72.52,72.58,24241.0,70.689,70.806,70.6793,70.7378,24241.0
2019-03-20 14:15:00,72.58,72.59,72.43,72.45,26090.0,70.7378,70.7475,70.5916,70.6111,26090.0
2019-03-20 14:20:00,72.44,72.53,72.43,72.46,34822.0,70.6013,70.689,70.5916,70.6208,34822.0
2019-03-20 14:25:00,72.46,72.63,72.44,72.63,32906.0,70.6208,70.7865,70.6013,70.7865,32906.0
2019-03-20 14:30:00,72.63,72.64,72.49,72.57,26480.0,70.7865,70.7962,70.65,70.728,26480.0
2019-03-20 14:35:00,72.58,72.63,72.55,72.59,21953.0,70.7378,70.7865,70.7085,70.7475,21953.0
2019-03-20 14:40:00,72.6,72.6,72.48,72.49,35787.0,70.7573,70.7573,70.6403,70.65,35787.0
2019-03-20 14:45:00,72.49,72.6,72.41,72.41,57939.0,70.65,70.7573,70.5721,70.5721,57939.0
2019-03-20 14:50:00,72.41,72.43,72.35,72.36,27848.0,70.5721,70.5916,70.5136,70.5233,27848.0
2019-03-20 14:55:00,72.34,72.39,72.26,72.27,32586.0,70.5039,70.5526,70.4259,70.4356,32586.0
2019-03-20 15:00:00,72.27,72.3,72.21,72.27,45328.0,70.4356,70.4649,70.3772,70.4356,45328.0
2019-03-20 15:05:00,72.27,72.29,72.19,72.26,30870.0,70.4356,70.4551,70.3577,70.4259,30870.0
2019-03-20 15:10:00,72.26,72.35,72.26,72.33,19706.0,70.4259,70.5136,70.4259,70.4941,19706.0
2019-03-20 15:15:00,72.33,72.34,72.24,72.25,27097.0,70.4941,70.5039,70.4064,70.4161,27097.0
2019-03-20 15:20:00,72.24,72.26,72.2,72.25,28262.0,70.4064,70.4259,70.3674,70.4161,28262.0
2019-03-20 15:25:00,72.24,72.26,72.2,72.22,44388.0,70.4064,70.4259,70.3674,70.3869,44388.0
2019-03-20 15:30:00,72.21,72.24,72.17,72.21,54512.0,70.3772,70.4064,70.3382,70.3772,54512.0
2019-03-20 15:35:00,72.22,72.24,72.16,72.17,128778.0,70.3869,70.4064,70.3284,70.3382,128778.0
2019-03-20 15:40:00,72.16,72.16,72.04,72.13,75314.0,70.3284,70.3284,70.2115,70.2992,75314.0
2019-03-20 15:45:00,72.13,72.2,72.09,72.1,72819.0,70.2992,70.3674,70.2602,70.2699,72819.0
2019-03-20 15:50:00,72.1,72.1,71.88,71.91,116025.0,70.2699,70.2699,70.0555,70.0848,116025.0
2019-03-20 15:55:00,71.91,72.0,71.88,71.92,217787.0,70.0848,70.1725,70.0555,70.0945,217787.0
2019-03-21 09:30:00,71.95,72.17,71.86,71.9,34502.0,70.1238,70.3382,70.036,70.075,34502.0
2019-03-21 09:35:00,71.9,72.06,71.87,71.92,19484.0,70.075,70.231,70.0458,70.0945,19484.0
2019-03-21 09:40:00,71.95,72.0,71.89,71.93,19986.0,70.1238,70.1725,70.0653,70.1043,19986.0
2019-03-21 09:45:00,71.96,72.06,71.89,71.91,32313.0,70.1335,70.231,70.0653,70.0848,32313.0
2019-03-21 09:50:00,71.89,72.03,71.87,71.97,11952.0,70.0653,70.2017,70.0458,70.1432,11952.0
2019-03-21 09:55:00,71.97,72.02,71.93,71.93,8033.0,70.1432,70.192,70.1043,70.1043,8033.0
2019-03-21 10:00:00,71.9,72.0,71.9,71.96,4856.0,70.075,70.1725,70.075,70.1335,4856.0
2019-03-21 10:05:00,71.98,72.07,71.97,72.06,8627.0,70.153,70.2407,70.1432,70.231,8627.0
2019-03-21 10:10:00,72.08,72.1,72.0,72.01,7988.0,70.2505,70.2699,70.1725,70.1822,7988.0
2019-03-21 10:15:00,72.0,72.06,71.98,72.04,6006.0,70.1725,70.231,70.153,70.2115,6006.0
2019-03-21 10:20:00,72.04,72.12,72.03,72.1,5879.0,70.2115,70.2894,70.2017,70.2699,5879.0
2019-03-21 10:25:00,72.11,72.14,72.01,72.02,7002.0,70.2797,70.3089,70.1822,70.192,7002.0
2019-03-21 10:30:00,72.04,72.07,71.98,72.02,11401.0,70.2115,70.2407,70.153,70.192,11401.0
2019-03-21 10:35:00,72.01,72.04,71.99,72.02,4900.0,70.1822,70.2115,70.1627,70.192,4900.0
2019-03-21 10:40:00,72.03,72.04,71.97,72.03,8560.0,70.2017,70.2115,70.1432,70.2017,8560.0
2019-03-21 10:45:00,72.04,72.1,72.04,72.09,11142.0,70.2115,70.2699,70.2115,70.2602,11142.0
2019-03-21 10:50:00,72.09,72.14,72.09,72.14,5611.0,70.2602,70.3089,70.2602,70.3089,5611.0
2019-03-21 10:55:00,72.12,72.26,72.11,72.26,10621.0,70.2894,70.4259,70.2797,70.4259,10621.0
2019-03-21 11:00:00,72.27,72.57,72.25,72.54,9208.0,70.4356,70.728,70.4161,70.6988,9208.0
2019-03-21 11:05:00,72.55,72.59,72.5,72.56,10156.0,70.7085,70.7475,70.6598,70.7183,10156.0
2019-03-21 11:10:00,72.53,72.53,72.32,72.38,24729.0,70.689,70.689,70.4844,70.5428,24729.0
2019-03-21 11:15:00,72.38,72.47,72.38,72.44,6820.0,70.5428,70.6306,70.5428,70.6013,6820.0
2019-03-21 11:20:00,72.44,72.5,72.43,72.47,6650.0,70.6013,70.6598,70.5916,70.6306,6650.0
2019-03-21 11:25:00,72.44,72.47,72.42,72.44,6364.0,70.6013,70.6306,70.5818,70.6013,6364.0
2019-03-21 11:30:00,72.44,72.45,72.38,72.39,8122.0,70.6013,70.6111,70.5428,70.5526,8122.0
2019-03-21 11:35:00,72.38,72.4,72.34,72.37,10811.0,70.5428,70.5623,70.5039,70.5331,10811.0
2019-03-21 11:40:00,72.36,72.46,72.34,72.4,7252.0,70.5233,70.6208,70.5039,70.5623,7252.0
2019-03-21 11:45:00,72.39,72.42,72.35,72.41,10780.0,70.5526,70.5818,70.5136,70.5721,10780.0
2019-03-21 11:50:00,72.41,72.49,72.41,72.47,4258.0,70.5721,70.65,70.5721,70.6306,4258.0
2019-03-21 11:55:00,72.48,72.58,72.47,72.57,4600.0,70.6403,70.7378,70.6306,70.728,4600.0
2019-03-21 12:00:00,72.57,72.61,72.52,72.52,14999.0,70.728,70.767,70.6793,70.6793,14999.0
2019-03-21 12:05:00,72.53,72.53,72.47,72.51,13368.0,70.689,70.689,70.6306,70.6695,13368.0
2019-03-21 12:10:00,72.52,72.52,72.44,72.45,6700.0,70.6793,70.6793,70.6013,70.6111,6700.0
2019-03-21 12:15:00,72.47,72.48,72.41,72.42,9571.0,70.6306,70.6403,70.5721,70.5818,9571.0
2019-03-21 12:20:00,72.44,72.46,72.42,72.45,6710.0,70.6013,70.6208,70.5818,70.6111,6710.0
2019-03-21 12:25:00,72.45,72.45,72.28,72.29,34178.0,70.6111,70.6111,70.4454,70.4551,34178.0
2019-03-21 12:30:00,72.3,72.3,72.18,72.19,26071.0,70.4649,70.4649,70.3479,70.3577,26071.0
2019-03-21 12:35:00,72.2,72.2,72.09,72.16,11396.0,70.3674,70.3674,70.2602,70.3284,11396.0
2019-03-21 12:40:00,72.16,72.18,72.14,72.15,5451.0,70.3284,70.3479,70.3089,70.3187,5451.0
2019-03-21 12:45:00,72.15,72.16,72.06,72.1,7250.0,70.3187,70.3284,70.231,70.2699,7250.0
2019-03-21 12:50:00,72.1,72.11,72.07,72.1,7662.0,70.2699,70.2797,70.2407,70.2699,7662.0
2019-03-21 12:55:00,72.11,72.18,72.11,72.17,3800.0,70.2797,70.3479,70.2797,70.3382,3800.0
2019-03-21 13:00:00,72.16,72.24,72.15,72.19,25507.0,70.3284,70.4064,70.3187,70.3577,25507.0
2019-03-21 13:05:00,72.18,72.19,72.13,72.14,14491.0,70.3479,70.3577,70.2992,70.3089,14491.0
2019-03-21 13:10:00,72.13,72.17,72.1,72.15,8922.0,70.2992,70.3382,70.2699,70.3187,8922.0
2019-03-21 13:15:00,72.16,72.23,72.16,72.18,12139.0,70.3284,70.3966,70.3284,70.3479,12139.0
2019-03-21 13:20:00,72.17,72.21,72.14,72.16,12593.0,70.3382,70.3772,70.3089,70.3284,12593.0
2019-03-21 13:25:00,72.17,72.19,72.14,72.17,38650.0,70.3382,70.3577,70.3089,70.3382,38650.0
2019-03-21 13:30:00,72.17,72.19,72.14,72.15,19077.0,70.3382,70.3577,70.3089,70.3187,19077.0
2019-03-21 13:35:00,72.15,72.17,72.03,72.1,22365.0,70.3187,70.3382,70.2017,70.2699,22365.0
2019-03-21 13:40:00,72.1,72.2,72.09,72.13,19630.0,70.2699,70.3674,70.2602,70.2992,19630.0
2019-03-21 13:45:00,72.13,72.17,72.08,72.14,22246.0,70.2992,70.3382,70.2505,70.3089,22246.0
2019-03-21 13:50:00,72.14,72.18,72.13,72.17,25943.0,70.3089,70.3479,70.2992,70.3382,25943.0
2019-03-21 13:55:00,72.16,72.17,72.06,72.11,13780.0,70.3284,70.3382,70.231,70.2797,13780.0
2019-03-21 14:00:00,72.12,72.17,72.08,72.11,16600.0,70.2894,70.3382,70.2505,70.2797,16600.0
2019-03-21 14:05:00,72.12,72.14,72.08,72.09,11450.0,70.2894,70.3089,70.2505,70.2602,11450.0
2019-03-21 14:10:00,72.09,72.11,72.05,72.09,13878.0,70.2602,70.2797,70.2212,70.2602,13878.0
2019-03-21 14:15:00,72.1,72.2,72.09,72.12,10963.0,70.2699,70.3674,70.2602,70.2894,10963.0
2019-03-21 14:20:00,72.12,72.15,72.09,72.12,30190.0,70.2894,70.3187,70.2602,70.2894,30190.0
2019-03-21 14:25:00,72.14,72.16,72.08,72.15,15760.0,70.3089,70.3284,70.2505,70.3187,15760.0
2019-03-21 14:30:00,72.14,72.15,72.11,72.13,11393.0,70.3089,70.3187,70.2797,70.2992,11393.0
2019-03-21 14:35:00,72.13,72.14,72.1,72.14,15218.0,70.2992,70.3089,70.2699,70.3089,15218.0
2019-03-21 14:40:00,72.14,72.25,72.13,72.21,16825.0,70.3089,70.4161,70.2992,70.3772,16825.0
2019-03-21 14:45:00,72.2,72.21,72.16,72.18,55910.0,70.3674,70.3772,70.3284,70.3479,55910.0
2019-03-21 14:50:00,72.18,72.2,72.12,72.12,21208.0,70.3479,70.3674,70.2894,70.2894,21208.0
2019-03-21 14:55:00,72.12,72.12,72.07,72.11,28635.0,70.2894,70.2894,70.2407,70.2797,28635.0
2019-03-21 15:00:00,72.1,72.17,72.07,72.14,43594.0,70.2699,70.3382,70.2407,70.3089,43594.0
2019-03-21 15:05:00,72.15,72.22,72.13,72.13,18701.0,70.3187,70.3869,70.2992,70.2992,18701.0
2019-03-21 15:10:00,72.13,72.16,72.03,72.06,22327.0,70.2992,70.3284,70.2017,70.231,22327.0
2019-03-21 15:15:00,72.06,72.13,72.03,72.12,13675.0,70.231,70.2992,70.2017,70.2894,13675.0
2019-03-21 15:20:00,72.13,72.15,72.1,72.15,17258.0,70.2992,70.3187,70.2699,70.3187,17258.0
2019-03-21 15:25:00,72.14,72.19,72.12,72.12,43473.0,70.3089,70.3577,70.2894,70.2894,43473.0
2019-03-21 15:30:00,72.13,72.14,72.1,72.1,29532.0,70.2992,70.3089,70.2699,70.2699,29532.0
2019-03-21 15:35:00,72.1,72.18,72.06,72.16,48532.0,70.2699,70.3479,70.231,70.3284,48532.0
2019-03-21 15:40:00,72.16,72.2,72.13,72.15,54191.0,70.3284,70.3674,70.2992,70.3187,54191.0
2019-03-21 15:45:00,72.15,72.15,72.02,72.03,40337.0,70.3187,70.3187,70.192,70.2017,40337.0
2019-03-21 15:50:00,72.03,72.13,71.98,72.07,118616.0,70.2017,70.2992,70.153,70.2407,118616.0
2019-03-21 15:55:00,72.07,72.15,72.07,72.14,98033.0,70.2407,70.3187,70.2407,70.3089,98033.0
2019-03-22 09:30:00,71.8,72.21,71.8,72.01,54157.0,69.9776,70.3772,69.9776,70.1822,54157.0
2019-03-22 09:35:00,72.12,72.14,71.93,71.93,11666.0,70.2894,70.3089,70.1043,70.1043,11666.0
2019-03-22 09:40:00,71.91,71.97,71.87,71.94,18615.0,70.0848,70.1432,70.0458,70.114,18615.0
2019-03-22 09:45:00,71.91,71.96,71.84,71.86,32234.0,70.0848,70.1335,70.0165,70.036,32234.0
2019-03-22 09:50:00,71.86,71.98,71.86,71.93,25014.0,70.036,70.153,70.036,70.1043,25014.0
2019-03-22 09:55:00,71.92,72.06,71.88,71.92,33552.0,70.0945,70.231,70.0555,70.0945,33552.0
2019-03-22 10:00:00,71.93,72.0,71.89,71.89,28681.0,70.1043,70.1725,70.0653,70.0653,28681.0
2019-03-22 10:05:00,71.89,72.12,71.88,72.09,41667.0,70.0653,70.2894,70.0555,70.2602,41667.0
2019-03-22 10:10:00,72.07,72.16,72.03,72.08,22349.0,70.2407,70.3284,70.2017,70.2505,22349.0
2019-03-22 10:15:00,72.08,72.08,72.0,72.04,13504.0,70.2505,70.2505,70.1725,70.2115,13504.0
2019-03-22 10:20:00,72.03,72.04,71.98,71.98,10273.0,70.2017,70.2115,70.153,70.153,10273.0
2019-03-22 10:25:00,71.97,72.01,71.9,71.93,20987.0,70.1432,70.1822,70.075,70.1043,20987.0
2019-03-22 10:30:00,71.94,72.08,71.94,71.99,10654.0,70.114,70.2505,70.114,70.1627,10654.0
2019-03-22 10:35:00,71.98,72.1,71.96,72.07,180148.0,70.153,70.2699,70.1335,70.2407,180148.0
2019-03-22 10:40:00,72.05,72.05,71.9,72.0,20169.0,70.2212,70.2212,70.075,70.1725,20169.0
2019-03-22 10:45:00,72.0,72.01,71.9,71.9,19845.0,70.1725,70.1822,70.075,70.075,19845.0
2019-03-22 10:50:00,71.92,71.97,71.9,71.97,31062.0,70.0945,70.1432,70.075,70.1432,31062.0
2019-03-22 10:55:00,71.99,72.02,71.94,71.96,17284.0,70.1627,70.192,70.114,70.1335,17284.0
2019-03-22 11:00:00,71.96,72.01,71.93,71.96,20190.0,70.1335,70.1822,70.1043,70.1335,20190.0
2019-03-22 11:05:00,71.93,72.05,71.93,72.03,30186.0,70.1043,70.2212,70.1043,70.2017,30186.0
2019-03-22 11:10:00,72.03,72.03,71.97,72.03,17413.0,70.2017,70.2017,70.1432,70.2017,17413.0
2019-03-22 11:15:00,72.04,72.14,71.95,72.13,20162.0,70.2115,70.3089,70.1238,70.2992,20162.0
2019-03-22 11:20:00,72.15,72.15,72.05,72.06,110752.0,70.3187,70.3187,70.2212,70.231,110752.0
2019-03-22 11:25:00,72.04,72.08,71.97,71.99,14748.0,70.2115,70.2505,70.1432,70.1627,14748.0
2019-03-22 11:30:00,71.98,72.0,71.94,71.98,41318.0,70.153,70.1725,70.114,70.153,41318.0
2019-03-22 11:35:00,71.98,71.99,71.79,71.79,184151.0,70.153,70.1627,69.9678,69.9678,184151.0
2019-03-22 11:40:00,71.8,71.84,71.76,71.79,30871.0,69.9776,70.0165,69.9386,69.9678,30871.0
2019-03-22 11:45:00,71.78,71.88,71.77,71.88,8262.0,69.9581,70.0555,69.9483,70.0555,8262.0
2019-03-22 11:50:00,71.87,71.87,71.77,71.81,17421.0,70.0458,70.0458,69.9483,69.9873,17421.0
2019-03-22 11:55:00,71.82,71.89,71.81,71.81,67970.0,69.9971,70.0653,69.9873,69.9873,67970.0
2019-03-22 12:00:00,71.81,71.98,71.81,71.92,129835.0,69.9873,70.153,69.9873,70.0945,129835.0
2019-03-22 12:05:00,71.92,71.92,71.86,71.9,10433.0,70.0945,70.0945,70.036,70.075,10433.0
2019-03-22 12:10:00,71.89,71.9,71.82,71.84,11038.0,70.0653,70.075,69.9971,70.0165,11038.0
2019-03-22 12:15:00,71.82,71.9,71.82,71.87,14565.0,69.9971,70.075,69.9971,70.0458,14565.0
2019-03-22 12:20:00,71.88,71.93,71.87,71.88,8358.0,70.0555,70.1043,70.0458,70.0555,8358.0
2019-03-22 12:25:00,71.88,71.88,71.82,71.84,17988.0,70.0555,70.0555,69.9971,70.0165,17988.0
2019-03-22 12:30:00,71.85,71.93,71.84,71.92,17238.0,70.0263,70.1043,70.0165,70.0945,17238.0
2019-03-22 12:35:00,71.89,71.89,71.84,71.86,15641.0,70.0653,70.0653,70.0165,70.036,15641.0
2019-03-22 12:40:00,71.86,71.86,71.72,71.77,23817.0,70.036,70.036,69.8996,69.9483,23817.0
2019-03-22 12:45:00,71.77,71.8,71.72,71.76,19004.0,69.9483,69.9776,69.8996,69.9386,19004.0
2019-03-22 12:50:00,71.75,71.91,71.74,71.9,11355.0,69.9288,70.0848,69.9191,70.075,11355.0
2019-03-22 12:55:00,71.89,71.9,71.81,71.89,14636.0,70.0653,70.075,69.9873,70.0653,14636.0
2019-03-22 13:00:00,71.9,71.99,71.88,71.9,8824.0,70.075,70.1627,70.0555,70.075,8824.0
2019-03-22 13:05:00,71.89,71.92,71.86,71.9,21402.0,70.0653,70.0945,70.036,70.075,21402.0
2019-03-22 13:10:00,71.9,71.92,71.83,71.87,13300.0,70.075,70.0945,70.0068,70.0458,13300.0
2019-03-22 13:15:00,71.88,71.91,71.87,71.88,10952.0,70.0555,70.0848,70.0458,70.0555,10952.0
2019-03-22 13:20:00,71.9,71.92,71.83,71.91,27752.0,70.075,70.0945,70.0068,70.0848,27752.0
2019-03-22 13:25:00,71.91,71.92,71.85,71.88,9502.0,70.0848,70.0945,70.0263,70.0555,9502.0
2019-03-22 13:30:00,71.88,72.02,71.88,71.92,13360.0,70.0555,70.192,70.0555,70.0945,13360.0
2019-03-22 13:35:00,71.93,71.95,71.88,71.94,25415.0,70.1043,70.1238,70.0555,70.114,25415.0
2019-03-22 13:40:00,71.96,71.96,71.89,71.95,23781.0,70.1335,70.1335,70.0653,70.1238,23781.0
2019-03-22 13:45:00,71.94,71.97,71.92,71.95,16435.0,70.114,70.1432,70.0945,70.1238,16435.0
2019-03-22 13:50:00,71.94,72.01,71.91,72.01,27961.0,70.114,70.1822,70.0848,70.1822,27961.0
2019-03-22 13:55:00,72.0,72.04,71.99,72.04,12355.0,70.1725,70.2115,70.1627,70.2115,12355.0
2019-03-22 14:00:00,72.05,72.12,72.04,72.1,10215.0,70.2212,70.2894,70.2115,70.2699,10215.0
2019-03-22 14:05:00,72.14,72.14,72.06,72.12,8639.0,70.3089,70.3089,70.231,70.2894,8639.0
2019-03-22 14:10:00,72.12,72.18,72.09,72.18,39375.0,70.2894,70.3479,70.2602,70.3479,39375.0
2019-03-22 14:15:00,72.18,72.25,72.18,72.22,15046.0,70.3479,70.4161,70.3479,70.3869,15046.0
2019-03-22 14:20:00,72.22,72.28,72.21,72.24,19599.0,70.3869,70.4454,70.3772,70.4064,19599.0
2019-03-22 14:25:00,72.25,72.32,72.23,72.3,14643.0,70.4161,70.4844,70.3966,70.4649,14643.0
2019-03-22 14:30:00,72.29,72.33,72.26,72.32,18005.0,70.4551,70.4941,70.4259,70.4844,18005.0
2019-03-22 14:35:00,72.32,72.34,72.27,72.34,25233.0,70.4844,70.5039,70.4356,70.5039,25233.0
2019-03-22 14:40:00,72.33,72.33,72.2,72.22,45309.0,70.4941,70.4941,70.3674,70.3869,45309.0
2019-03-22 14:45:00,72.22,72.25,72.19,72.22,27411.0,70.3869,70.4161,70.3577,70.3869,27411.0
2019-03-22 14:50:00,72.23,72.29,72.16,72.17,44605.0,70.3966,70.4551,70.3284,70.3382,44605.0
2019-03-22 14:55:00,72.18,72.19,72.11,72.13,18922.0,70.3479,70.3577,70.2797,70.2992,18922.0
2019-03-22 15:00:00,72.11,72.19,72.11,72.11,43446.0,70.2797,70.3577,70.2797,70.2797,43446.0
2019-03-22 15:05:00,72.11,72.15,72.09,72.11,22461.0,70.2797,70.3187,70.2602,70.2797,22461.0
2019-03-22 15:10:00,72.12,72.14,72.02,72.03,17434.0,70.2894,70.3089,70.192,70.2017,17434.0
2019-03-22 15:15:00,72.03,72.08,71.99,72.0,22091.0,70.2017,70.2505,70.1627,70.1725,22091.0
2019-03-22 15:20:00,72.0,72.05,72.0,72.05,19571.0,70.1725,70.2212,70.1725,70.2212,19571.0
2019-03-22 15:25:00,72.04,72.04,71.94,71.94,27615.0,70.2115,70.2115,70.114,70.114,27615.0
2019-03-22 15:30:00,71.93,71.93,71.82,71.84,50906.0,70.1043,70.1043,69.9971,70.0165,50906.0
2019-03-22 15:35:00,71.83,71.91,71.82,71.86,43701.0,70.0068,70.0848,69.9971,70.036,43701.0
2019-03-22 15:40:00,71.85,71.86,71.78,71.78,51501.0,70.0263,70.036,69.9581,69.9581,51501.0
2019-03-22 15:45:00,71.78,71.85,71.77,71.83,57104.0,69.9581,70.0263,69.9483,70.0068,57104.0
2019-03-22 15:50:00,71.84,71.91,71.81,71.86,91399.0,70.0165,70.0848,69.9873,70.036,91399.0
2019-03-22 15:55:00,71.86,71.87,71.68,71.77,221431.0,70.036,70.0458,69.8606,69.9483,221431.0
2019-03-25 09:30:00,71.72,71.95,71.51,71.7,24101.0,69.8996,70.1238,69.6949,69.8801,24101.0
2019-03-25 09:35:00,71.72,71.81,71.62,71.62,13960.0,69.8996,69.9873,69.8021,69.8021,13960.0
2019-03-25 09:40:00,71.62,71.83,71.62,71.79,18798.0,69.8021,70.0068,69.8021,69.9678,18798.0
2019-03-25 09:45:00,71.78,71.89,71.71,71.71,29813.0,69.9581,70.0653,69.8898,69.8898,29813.0
2019-03-25 09:50:00,71.76,71.78,71.7,71.74,11510.0,69.9386,69.9581,69.8801,69.9191,11510.0
2019-03-25 09:55:00,71.75,71.83,71.69,71.78,6780.0,69.9288,70.0068,69.8704,69.9581,6780.0
2019-03-25 10:00:00,71.79,71.92,71.76,71.9,7776.0,69.9678,70.0945,69.9386,70.075,7776.0
2019-03-25 10:05:00,71.9,71.95,71.84,71.84,26480.0,70.075,70.1238,70.0165,70.0165,26480.0
2019-03-25 10:10:00,71.84,71.88,71.73,71.74,27100.0,70.0165,70.0555,69.9093,69.9191,27100.0
2019-03-25 10:15:00,71.74,71.81,71.73,71.77,4007.0,69.9191,69.9873,69.9093,69.9483,4007.0
2019-03-25 10:20:00,71.74,71.74,71.63,71.74,13600.0,69.9191,69.9191,69.8119,69.9191,13600.0
2019-03-25 10:25:00,71.77,71.78,71.64,71.66,7048.0,69.9483,69.9581,69.8216,69.8411,7048.0
2019-03-25 10:30:00,71.65,71.77,71.65,71.73,10286.0,69.8314,69.9483,69.8314,69.9093,10286.0
2019-03-25 10:35:00,71.71,71.75,71.67,71.67,7876.0,69.8898,69.9288,69.8509,69.8509,7876.0
2019-03-25 10:40:00,71.65,71.73,71.62,71.65,12854.0,69.8314,69.9093,69.8021,69.8314,12854.0
2019-03-25 10:45:00,71.67,71.81,71.59,71.81,17001.0,69.8509,69.9873,69.7729,69.9873,17001.0
2019-03-25 10:50:00,71.83,71.9,71.81,71.86,18351.0,70.0068,70.075,69.9873,70.036,18351.0
2019-03-25 10:55:00,71.85,71.88,71.77,71.79,22360.0,70.0263,70.0555,69.9483,69.9678,22360.0
2019-03-25 11:00:00,71.81,71.86,71.8,71.83,11632.0,69.9873,70.036,69.9776,70.0068,11632.0
2019-03-25 11:05:00,71.83,71.98,71.83,71.97,20188.0,70.0068,70.153,70.0068,70.1432,20188.0
2019-03-25 11:10:00,71.97,71.97,71.88,71.96,11474.0,70.1432,70.1432,70.0555,70.1335,11474.0
2019-03-25 11:15:00,71.95,72.05,71.94,72.05,8716.0,70.1238,70.2212,70.114,70.2212,8716.0
2019-03-25 11:20:00,72.05,72.12,72.04,72.09,11198.0,70.2212,70.2894,70.2115,70.2602,11198.0
2019-03-25 11:25:00,72.1,72.15,72.06,72.14,15307.0,70.2699,70.3187,70.231,70.3089,15307.0
2019-03-25 11:30:00,72.14,72.14,72.02,72.05,7515.0,70.3089,70.3089,70.192,70.2212,7515.0
2019-03-25 11:35:00,72.03,72.03,71.97,71.99,13574.0,70.2017,70.2017,70.1432,70.1627,13574.0
2019-03-25 11:40:00,72.0,72.0,71.89,71.9,4100.0,70.1725,70.1725,70.0653,70.075,4100.0
2019-03-25 11:45:00,71.9,71.94,71.8,71.8,7000.0,70.075,70.114,69.9776,69.9776,7000.0
2019-03-25 11:50:00,71.79,71.8,71.7,71.7,8950.0,69.9678,69.9776,69.8801,69.8801,8950.0
2019-03-25 11:55:00,71.7,71.7,71.59,71.6,13915.0,69.8801,69.8801,69.7729,69.7826,13915.0
2019-03-25 12:00:00,71.6,71.61,71.53,71.59,7302.0,69.7826,69.7924,69.7144,69.7729,7302.0
2019-03-25 12:05:00,71.58,71.61,71.56,71.58,5883.0,69.7631,69.7924,69.7437,69.7631,5883.0
2019-03-25 12:10:00,71.57,71.59,71.54,71.58,9658.0,69.7534,69.7729,69.7242,69.7631,9658.0
2019-03-25 12:15:00,71.58,71.67,71.57,71.67,8476.0,69.7631,69.8509,69.7534,69.8509,8476.0
2019-03-25 12:20:00,71.67,71.72,71.67,71.71,5038.0,69.8509,69.8996,69.8509,69.8898,5038.0
2019-03-25 12:25:00,71.72,71.81,71.72,71.78,10467.0,69.8996,69.9873,69.8996,69.9581,10467.0
2019-03-25 12:30:00,71.79,71.82,71.75,71.8,9395.0,69.9678,69.9971,69.9288,69.9776,9395.0
2019-03-25 12:35:00,71.79,71.8,71.76,71.78,16344.0,69.9678,69.9776,69.9386,69.9581,16344.0
2019-03-25 12:40:00,71.78,71.8,71.74,71.79,19925.0,69.9581,69.9776,69.9191,69.9678,19925.0
2019-03-25 12:45:00,71.79,71.79,71.76,71.78,5694.0,69.9678,69.9678,69.9386,69.9581,5694.0
2019-03-25 12:50:00,71.78,71.82,71.78,71.8,7850.0,69.9581,69.9971,69.9581,69.9776,7850.0
2019-03-25 12:55:00,71.8,71.9,71.8,71.9,6580.0,69.9776,70.075,69.9776,70.075,6580.0
2019-03-25 13:00:00,71.91,71.92,71.86,71.89,6022.0,70.0848,70.0945,70.036,70.0653,6022.0
2019-03-25 13:05:00,71.87,71.93,71.86,71.93,4773.0,70.0458,70.1043,70.036,70.1043,4773.0
2019-03-25 13:10:00,71.91,72.0,71.91,71.99,5384.0,70.0848,70.1725,70.0848,70.1627,5384.0
2019-03-25 13:15:00,71.98,71.98,71.9,71.91,6288.0,70.153,70.153,70.075,70.0848,6288.0
2019-03-25 13:20:00,71.93,71.96,71.91,71.95,7171.0,70.1043,70.1335,70.0848,70.1238,7171.0
2019-03-25 13:25:00,71.96,71.97,71.91,71.92,6543.0,70.1335,70.1432,70.0848,70.0945,6543.0
2019-03-25 13:30:00,71.91,71.98,71.89,71.98,6603.0,70.0848,70.153,70.0653,70.153,6603.0
2019-03-25 13:35:00,71.98,72.03,71.96,72.01,7282.0,70.153,70.2017,70.1335,70.1822,7282.0
2019-03-25 13:40:00,72.0,72.0,71.92,71.92,10568.0,70.1725,70.1725,70.0945,70.0945,10568.0
2019-03-25 13:45:00,71.91,71.91,71.84,71.88,6318.0,70.0848,70.0848,70.0165,70.0555,6318.0
2019-03-25 13:50:00,71.88,71.88,71.81,71.82,12219.0,70.0555,70.0555,69.9873,69.9971,12219.0
2019-03-25 13:55:00,71.82,71.83,71.79,71.8,4100.0,69.9971,70.0068,69.9678,69.9776,4100.0
2019-03-25 14:00:00,71.81,71.87,71.8,71.85,11875.0,69.9873,70.0458,69.9776,70.0263,11875.0
2019-03-25 14:05:00,71.84,71.89,71.82,71.88,9672.0,70.0165,70.0653,69.9971,70.0555,9672.0
2019-03-25 14:10:00,71.88,71.95,71.87,71.87,89268.0,70.0555,70.1238,70.0458,70.0458,89268.0
2019-03-25 14:15:00,71.88,71.89,71.85,71.87,22808.0,70.0555,70.0653,70.0263,70.0458,22808.0
2019-03-25 14:20:00,71.87,71.9,71.87,71.89,13550.0,70.0458,70.075,70.0458,70.0653,13550.0
2019-03-25 14:25:00,71.87,71.92,71.87,71.92,7593.0,70.0458,70.0945,70.0458,70.0945,7593.0
2019-03-25 14:30:00,71.93,71.99,71.91,71.97,6418.0,70.1043,70.1627,70.0848,70.1432,6418.0
2019-03-25 14:35:00,71.99,72.0,71.94,71.97,8961.0,70.1627,70.1725,70.114,70.1432,8961.0
2019-03-25 14:40:00,71.97,72.08,71.97,72.07,7100.0,70.1432,70.2505,70.1432,70.2407,7100.0
2019-03-25 14:45:00,72.07,72.08,72.0,72.0,12252.0,70.2407,70.2505,70.1725,70.1725,12252.0
2019-03-25 14:50:00,72.02,72.03,71.97,72.01,9791.0,70.192,70.2017,70.1432,70.1822,9791.0
2019-03-25 14:55:00,72.01,72.18,72.01,72.18,16005.0,70.1822,70.3479,70.1822,70.3479,16005.0
2019-03-25 15:00:00,72.19,72.22,72.16,72.19,22717.0,70.3577,70.3869,70.3284,70.3577,22717.0
2019-03-25 15:05:00,72.19,72.21,72.17,72.17,8853.0,70.3577,70.3772,70.3382,70.3382,8853.0
2019-03-25 15:10:00,72.18,72.28,72.17,72.23,10864.0,70.3479,70.4454,70.3382,70.3966,10864.0
2019-03-25 15:15:00,72.23,72.27,72.14,72.21,14359.0,70.3966,70.4356,70.3089,70.3772,14359.0
2019-03-25 15:20:00,72.2,72.25,72.18,72.23,13340.0,70.3674,70.4161,70.3479,70.3966,13340.0
2019-03-25 15:25:00,72.22,72.26,72.18,72.19,10388.0,70.3869,70.4259,70.3479,70.3577,10388.0
2019-03-25 15:30:00,72.19,72.2,72.14,72.17,25867.0,70.3577,70.3674,70.3089,70.3382,25867.0
2019-03-25 15:35:00,72.18,72.22,72.16,72.16,17317.0,70.3479,70.3869,70.3284,70.3284,17317.0
2019-03-25 15:40:00,72.16,72.23,72.16,72.19,19456.0,70.3284,70.3966,70.3284,70.3577,19456.0
2019-03-25 15:45:00,72.19,72.22,72.16,72.2,45898.0,70.3577,70.3869,70.3284,70.3674,45898.0
2019-03-25 15:50:00,72.2,72.25,72.16,72.21,45803.0,70.3674,70.4161,70.3284,70.3772,45803.0
2019-03-25 15:55:00,72.22,72.24,71.9,72.19,285146.0,70.3869,70.4064,70.075,70.3577,285146.0
2019-03-26 09:30:00,72.45,72.55,72.33,72.45,39483.0,70.6111,70.7085,70.4941,70.6111,39483.0
2019-03-26 09:35:00,72.44,72.6,72.42,72.56,24425.0,70.6013,70.7573,70.5818,70.7183,24425.0
2019-03-26 09:40:00,72.56,72.7,72.5,72.7,18125.0,70.7183,70.8547,70.6598,70.8547,18125.0
2019-03-26 09:45:00,72.69,72.77,72.67,72.74,12964.0,70.845,70.9229,70.8255,70.8937,12964.0
2019-03-26 09:50:00,72.73,72.8,72.71,72.75,18703.0,70.884,70.9522,70.8645,70.9034,18703.0
2019-03-26 09:55:00,72.73,72.9,72.7,72.87,14703.0,70.884,71.0496,70.8547,71.0204,14703.0
2019-03-26 10:00:00,72.88,72.9,72.67,72.67,21599.0,71.0301,71.0496,70.8255,70.8255,21599.0
2019-03-26 10:05:00,72.68,72.71,72.61,72.66,14351.0,70.8352,70.8645,70.767,70.8157,14351.0
2019-03-26 10:10:00,72.67,72.72,72.65,72.68,40754.0,70.8255,70.8742,70.806,70.8352,40754.0
2019-03-26 10:15:00,72.7,72.72,72.65,72.65,11245.0,70.8547,70.8742,70.806,70.806,11245.0
2019-03-26 10:20:00,72.65,72.66,72.57,72.57,18740.0,70.806,70.8157,70.728,70.728,18740.0
2019-03-26 10:25:00,72.57,72.58,72.53,72.53,11908.0,70.728,70.7378,70.689,70.689,11908.0
2019-03-26 10:30:00,72.56,72.57,72.5,72.52,10324.0,70.7183,70.728,70.6598,70.6793,10324.0
2019-03-26 10:35:00,72.52,72.55,72.49,72.51,10103.0,70.6793,70.7085,70.65,70.6695,10103.0
2019-03-26 10:40:00,72.51,72.53,72.43,72.46,17901.0,70.6695,70.689,70.5916,70.6208,17901.0
2019-03-26 10:45:00,72.46,72.53,72.43,72.52,13539.0,70.6208,70.689,70.5916,70.6793,13539.0
2019-03-26 10:50:00,72.53,72.62,72.52,72.57,11973.0,70.689,70.7767,70.6793,70.728,11973.0
2019-03-26 10:55:00,72.6,72.62,72.49,72.52,11190.0,70.7573,70.7767,70.65,70.6793,11190.0
2019-03-26 11:00:00,72.53,72.62,72.53,72.61,15464.0,70.689,70.7767,70.689,70.767,15464.0
2019-03-26 11:05:00,72.61,72.62,72.54,72.54,7766.0,70.767,70.7767,70.6988,70.6988,7766.0
2019-03-26 11:10:00,72.55,72.56,72.45,72.45,10621.0,70.7085,70.7183,70.6111,70.6111,10621.0
2019-03-26 11:15:00,72.47,72.48,72.36,72.41,26038.0,70.6306,70.6403,70.5233,70.5721,26038.0
2019-03-26 11:20:00,72.41,72.48,72.39,72.41,13764.0,70.5721,70.6403,70.5526,70.5721,13764.0
2019-03-26 11:25:00,72.42,72.51,72.41,72.5,11054.0,70.5818,70.6695,70.5721,70.6598,11054.0
2019-03-26 11:30:00,72.49,72.51,72.41,72.43,16333.0,70.65,70.6695,70.5721,70.5916,16333.0
2019-03-26 11:35:00,72.42,72.47,72.42,72.46,10717.0,70.5818,70.6306,70.5818,70.6208,10717.0
2019-03-26 11:40:00,72.46,72.52,72.46,72.5,8129.0,70.6208,70.6793,70.6208,70.6598,8129.0
2019-03-26 11:45:00,72.52,72.52,72.41,72.45,15398.0,70.6793,70.6793,70.5721,70.6111,15398.0
2019-03-26 11:50:00,72.45,72.47,72.39,72.46,18763.0,70.6111,70.6306,70.5526,70.6208,18763.0
2019-03-26 11:55:00,72.45,72.47,72.44,72.46,4400.0,70.6111,70.6306,70.6013,70.6208,4400.0
2019-03-26 12:00:00,72.47,72.5,72.42,72.42,15575.0,70.6306,70.6598,70.5818,70.5818,15575.0
2019-03-26 12:05:00,72.44,72.49,72.44,72.45,13292.0,70.6013,70.65,70.6013,70.6111,13292.0
2019-03-26 12:10:00,72.48,72.5,72.46,72.48,10026.0,70.6403,70.6598,70.6208,70.6403,10026.0
2019-03-26 12:15:00,72.47,72.51,72.46,72.5,5006.0,70.6306,70.6695,70.6208,70.6598,5006.0
2019-03-26 12:20:00,72.52,72.52,72.4,72.42,22731.0,70.6793,70.6793,70.5623,70.5818,22731.0
2019-03-26 12:25:00,72.42,72.44,72.39,72.42,11606.0,70.5818,70.6013,70.5526,70.5818,11606.0
2019-03-26 12:30:00,72.43,72.52,72.42,72.47,10125.0,70.5916,70.6793,70.5818,70.6306,10125.0
2019-03-26 12:35:00,72.48,72.49,72.4,72.41,9475.0,70.6403,70.65,70.5623,70.5721,9475.0
2019-03-26 12:40:00,72.42,72.44,72.39,72.42,11113.0,70.5818,70.6013,70.5526,70.5818,11113.0
2019-03-26 12:45:00,72.41,72.43,72.38,72.42,28437.0,70.5721,70.5916,70.5428,70.5818,28437.0
2019-03-26 12:50:00,72.42,72.47,72.41,72.42,9415.0,70.5818,70.6306,70.5721,70.5818,9415.0
2019-03-26 12:55:00,72.44,72.45,72.4,72.43,12000.0,70.6013,70.6111,70.5623,70.5916,12000.0
2019-03-26 13:00:00,72.43,72.48,72.42,72.45,7201.0,70.5916,70.6403,70.5818,70.6111,7201.0
2019-03-26 13:05:00,72.45,72.46,72.43,72.45,5704.0,70.6111,70.6208,70.5916,70.6111,5704.0
2019-03-26 13:10:00,72.44,72.48,72.44,72.47,8006.0,70.6013,70.6403,70.6013,70.6306,8006.0
2019-03-26 13:15:00,72.47,72.49,72.46,72.47,6879.0,70.6306,70.65,70.6208,70.6306,6879.0
2019-03-26 13:20:00,72.47,72.47,72.41,72.43,8057.0,70.6306,70.6306,70.5721,70.5916,8057.0
2019-03-26 13:25:00,72.43,72.44,72.39,72.42,17288.0,70.5916,70.6013,70.5526,70.5818,17288.0
2019-03-26 13:30:00,72.42,72.42,72.36,72.36,12020.0,70.5818,70.5818,70.5233,70.5233,12020.0
2019-03-26 13:35:00,72.36,72.37,72.25,72.26,14652.0,70.5233,70.5331,70.4161,70.4259,14652.0
2019-03-26 13:40:00,72.24,72.33,72.24,72.33,12076.0,70.4064,70.4941,70.4064,70.4941,12076.0
2019-03-26 13:45:00,72.35,72.48,72.34,72.42,17631.0,70.5136,70.6403,70.5039,70.5818,17631.0
2019-03-26 13:50:00,72.42,72.43,72.37,72.4,14180.0,70.5818,70.5916,70.5331,70.5623,14180.0
2019-03-26 13:55:00,72.4,72.47,72.39,72.44,34950.0,70.5623,70.6306,70.5526,70.6013,34950.0
2019-03-26 14:00:00,72.45,72.46,72.41,72.46,11259.0,70.6111,70.6208,70.5721,70.6208,11259.0
2019-03-26 14:05:00,72.47,72.5,72.43,72.43,12632.0,70.6306,70.6598,70.5916,70.5916,12632.0
2019-03-26 14:10:00,72.42,72.45,72.38,72.43,33719.0,70.5818,70.6111,70.5428,70.5916,33719.0
2019-03-26 14:15:00,72.43,72.45,72.41,72.45,13600.0,70.5916,70.6111,70.5721,70.6111,13600.0
2019-03-26 14:20:00,72.45,72.45,72.41,72.44,8400.0,70.6111,70.6111,70.5721,70.6013,8400.0
2019-03-26 14:25:00,72.43,72.44,72.41,72.42,45468.0,70.5916,70.6013,70.5721,70.5818,45468.0
2019-03-26 14:30:00,72.43,72.45,72.39,72.44,27026.0,70.5916,70.6111,70.5526,70.6013,27026.0
2019-03-26 14:35:00,72.44,72.44,72.4,72.43,29929.0,70.6013,70.6013,70.5623,70.5916,29929.0
2019-03-26 14:40:00,72.43,72.46,72.42,72.46,22598.0,70.5916,70.6208,70.5818,70.6208,22598.0
2019-03-26 14:45:00,72.46,72.46,72.41,72.43,39266.0,70.6208,70.6208,70.5721,70.5916,39266.0
2019-03-26 14:50:00,72.43,72.44,72.37,72.38,47518.0,70.5916,70.6013,70.5331,70.5428,47518.0
2019-03-26 14:55:00,72.38,72.44,72.37,72.41,28561.0,70.5428,70.6013,70.5331,70.5721,28561.0
2019-03-26 15:00:00,72.4,72.45,72.39,72.42,26833.0,70.5623,70.6111,70.5526,70.5818,26833.0
2019-03-26 15:05:00,72.43,72.46,72.4,72.43,29994.0,70.5916,70.6208,70.5623,70.5916,29994.0
2019-03-26 15:10:00,72.43,72.44,72.4,72.41,17407.0,70.5916,70.6013,70.5623,70.5721,17407.0
2019-03-26 15:15:00,72.41,72.44,72.4,72.42,16555.0,70.5721,70.6013,70.5623,70.5818,16555.0
2019-03-26 15:20:00,72.42,72.65,72.4,72.59,78497.0,70.5818,70.806,70.5623,70.7475,78497.0
2019-03-26 15:25:00,72.59,72.83,72.53,72.71,134711.0,70.7475,70.9814,70.689,70.8645,134711.0
2019-03-26 15:30:00,72.68,72.93,72.65,72.91,288285.0,70.8352,71.0789,70.806,71.0594,288285.0
2019-03-26 15:35:00,72.91,73.0,72.86,72.92,49985.0,71.0594,71.1471,71.0107,71.0691,49985.0
2019-03-26 15:40:00,72.92,72.93,72.87,72.91,51340.0,71.0691,71.0789,71.0204,71.0594,51340.0
2019-03-26 15:45:00,72.91,73.01,72.87,72.99,75241.0,71.0594,71.1568,71.0204,71.1374,75241.0
2019-03-26 15:50:00,72.99,73.06,72.97,73.01,54902.0,71.1374,71.2056,71.1179,71.1568,54902.0
2019-03-26 15:55:00,73.02,73.23,73.01,73.22,269691.0,71.1666,71.3713,71.1568,71.3615,269691.0
2019-03-27 09:30:00,73.26,73.33,73.08,73.24,35987.0,71.4005,71.4687,71.2251,71.381,35987.0
2019-03-27 09:35:00,73.21,73.26,73.04,73.16,11843.0,71.3518,71.4005,71.1861,71.303,11843.0
2019-03-27 09:40:00,73.17,73.23,73.08,73.17,15165.0,71.3128,71.3713,71.2251,71.3128,15165.0
2019-03-27 09:45:00,73.17,73.19,73.05,73.16,31961.0,71.3128,71.3323,71.1958,71.303,31961.0
2019-03-27 09:50:00,73.19,73.38,73.18,73.19,13059.0,71.3323,71.5175,71.3225,71.3323,13059.0
2019-03-27 09:55:00,73.21,73.31,73.14,73.3,37414.0,71.3518,71.4492,71.2835,71.4395,37414.0
2019-03-27 10:00:00,73.31,73.32,73.19,73.24,47888.0,71.4492,71.459,71.3323,71.381,47888.0
2019-03-27 10:05:00,73.23,73.27,73.18,73.26,19906.0,71.3713,71.4102,71.3225,71.4005,19906.0
2019-03-27 10:10:00,73.26,73.37,73.24,73.37,12494.0,71.4005,71.5077,71.381,71.5077,12494.0
2019-03-27 10:15:00,73.38,73.47,73.25,73.25,60529.0,71.5175,71.6052,71.3908,71.3908,60529.0
2019-03-27 10:20:00,73.25,73.58,73.25,73.57,54956.0,71.3908,71.7124,71.3908,71.7026,54956.0
2019-03-27 10:25:00,73.55,73.58,73.42,73.58,23652.0,71.6831,71.7124,71.5564,71.7124,23652.0
2019-03-27 10:30:00,73.57,73.66,73.51,73.58,34664.0,71.7026,71.7904,71.6442,71.7124,34664.0
2019-03-27 10:35:00,73.6,73.64,73.49,73.57,20339.0,71.7319,71.7709,71.6247,71.7026,20339.0
2019-03-27 10:40:00,73.56,73.57,73.47,73.51,46278.0,71.6929,71.7026,71.6052,71.6442,46278.0
2019-03-27 10:45:00,73.5,73.5,73.25,73.27,25969.0,71.6344,71.6344,71.3908,71.4102,25969.0
2019-03-27 10:50:00,73.25,73.28,73.16,73.2,10822.0,71.3908,71.42,71.303,71.342,10822.0
2019-03-27 10:55:00,73.22,73.27,73.15,73.22,14013.0,71.3615,71.4102,71.2933,71.3615,14013.0
2019-03-27 11:00:00,73.2,73.36,73.19,73.29,31872.0,71.342,71.498,71.3323,71.4297,31872.0
2019-03-27 11:05:00,73.29,73.39,73.21,73.26,64954.0,71.4297,71.5272,71.3518,71.4005,64954.0
2019-03-27 11:10:00,73.24,73.3,73.22,73.3,19507.0,71.381,71.4395,71.3615,71.4395,19507.0
2019-03-27 11:15:00,73.3,73.32,73.19,73.21,49303.0,71.4395,71.459,71.3323,71.3518,49303.0
2019-03-27 11:20:00,73.21,73.25,73.19,73.22,23553.0,71.3518,71.3908,71.3323,71.3615,23553.0
2019-03-27 11:25:00,73.22,73.24,73.2,73.2,52764.0,71.3615,71.381,71.342,71.342,52764.0
2019-03-27 11:30:00,73.2,73.23,73.02,73.04,70747.0,71.342,71.3713,71.1666,71.1861,70747.0
2019-03-27 11:35:00,73.01,73.09,72.96,73.03,21815.0,71.1568,71.2348,71.1081,71.1763,21815.0
2019-03-27 11:40:00,73.03,73.04,72.97,72.97,37549.0,71.1763,71.1861,71.1179,71.1179,37549.0
2019-03-27 11:45:00,72.97,73.1,72.97,73.05,33923.0,71.1179,71.2446,71.1179,71.1958,33923.0
2019-03-27 11:50:00,73.04,73.15,73.02,73.07,18335.0,71.1861,71.2933,71.1666,71.2153,18335.0
2019-03-27 11:55:00,73.04,73.04,72.93,72.96,10823.0,71.1861,71.1861,71.0789,71.1081,10823.0
2019-03-27 12:00:00,72.95,73.1,72.92,73.09,22539.0,71.0984,71.2446,71.0691,71.2348,22539.0
2019-03-27 12:05:00,73.09,73.19,73.02,73.02,29540.0,71.2348,71.3323,71.1666,71.1666,29540.0
2019-03-27 12:10:00,73.01,73.03,72.93,72.93,29986.0,71.1568,71.1763,71.0789,71.0789,29986.0
2019-03-27 12:15:00,72.93,73.1,72.93,73.09,14604.0,71.0789,71.2446,71.0789,71.2348,14604.0
2019-03-27 12:20:00,73.1,73.12,73.0,73.06,24070.0,71.2446,71.2641,71.1471,71.2056,24070.0
2019-03-27 12:25:00,73.06,73.14,73.06,73.12,11078.0,71.2056,71.2835,71.2056,71.2641,11078.0
2019-03-27 12:30:00,73.11,73.18,73.07,73.16,15111.0,71.2543,71.3225,71.2153,71.303,15111.0
2019-03-27 12:35:00,73.17,73.22,73.12,73.19,12992.0,71.3128,71.3615,71.2641,71.3323,12992.0
2019-03-27 12:40:00,73.19,73.22,73.16,73.22,6200.0,71.3323,71.3615,71.303,71.3615,6200.0
2019-03-27 12:45:00,73.23,73.28,73.18,73.19,8664.0,71.3713,71.42,71.3225,71.3323,8664.0
2019-03-27 12:50:00,73.2,73.3,73.16,73.25,14455.0,71.342,71.4395,71.303,71.3908,14455.0
2019-03-27 12:55:00,73.25,73.28,73.23,73.24,7456.0,71.3908,71.42,71.3713,71.381,7456.0
2019-03-27 13:00:00,73.24,73.32,73.24,73.28,9763.0,71.381,71.459,71.381,71.42,9763.0
2019-03-27 13:05:00,73.26,73.28,73.2,73.21,12900.0,71.4005,71.42,71.342,71.3518,12900.0
2019-03-27 13:10:00,73.21,73.33,73.21,73.3,24607.0,71.3518,71.4687,71.3518,71.4395,24607.0
2019-03-27 13:15:00,73.31,73.44,73.27,73.44,32857.0,71.4492,71.5759,71.4102,71.5759,32857.0
2019-03-27 13:20:00,73.44,73.47,73.37,73.37,19142.0,71.5759,71.6052,71.5077,71.5077,19142.0
2019-03-27 13:25:00,73.36,73.39,73.34,73.35,7600.0,71.498,71.5272,71.4785,71.4882,7600.0
2019-03-27 13:30:00,73.35,73.37,73.31,73.31,6047.0,71.4882,71.5077,71.4492,71.4492,6047.0
2019-03-27 13:35:00,73.31,73.31,72.85,72.94,118814.0,71.4492,71.4492,71.0009,71.0886,118814.0
2019-03-27 13:40:00,72.95,73.14,72.64,72.84,417572.0,71.0984,71.2835,70.7962,70.9912,417572.0
2019-03-27 13:45:00,72.84,72.96,72.61,72.7,104178.0,70.9912,71.1081,70.767,70.8547,104178.0
2019-03-27 13:50:00,72.7,72.83,72.7,72.78,24792.0,70.8547,70.9814,70.8547,70.9327,24792.0
2019-03-27 13:55:00,72.77,72.84,72.59,72.6,18613.0,70.9229,70.9912,70.7475,70.7573,18613.0
2019-03-27 14:00:00,72.6,72.77,72.46,72.52,194002.0,70.7573,70.9229,70.6208,70.6793,194002.0
2019-03-27 14:05:00,72.52,72.56,72.25,72.25,85756.0,70.6793,70.7183,70.4161,70.4161,85756.0
2019-03-27 14:10:00,72.25,72.37,72.15,72.26,51800.0,70.4161,70.5331,70.3187,70.4259,51800.0
2019-03-27 14:15:00,72.24,72.39,72.24,72.29,51373.0,70.4064,70.5526,70.4064,70.4551,51373.0
2019-03-27 14:20:00,72.29,72.31,72.16,72.2,44239.0,70.4551,70.4746,70.3284,70.3674,44239.0
2019-03-27 14:25:00,72.21,72.24,72.15,72.2,35267.0,70.3772,70.4064,70.3187,70.3674,35267.0
2019-03-27 14:30:00,72.19,72.43,72.19,72.23,23946.0,70.3577,70.5916,70.3577,70.3966,23946.0
2019-03-27 14:35:00,72.23,72.23,71.9,71.9,32771.0,70.3966,70.3966,70.075,70.075,32771.0
2019-03-27 14:40:00,71.91,71.99,71.86,71.94,48997.0,70.0848,70.1627,70.036,70.114,48997.0
2019-03-27 14:45:00,71.94,72.02,71.83,72.01,48686.0,70.114,70.192,70.0068,70.1822,48686.0
2019-03-27 14:50:00,72.01,72.11,72.0,72.03,31573.0,70.1822,70.2797,70.1725,70.2017,31573.0
2019-03-27 14:55:00,72.02,72.04,71.95,72.03,31656.0,70.192,70.2115,70.1238,70.2017,31656.0
2019-03-27 15:00:00,72.04,72.14,72.03,72.1,86450.0,70.2115,70.3089,70.2017,70.2699,86450.0
2019-03-27 15:05:00,72.1,72.13,72.06,72.07,65236.0,70.2699,70.2992,70.231,70.2407,65236.0
2019-03-27 15:10:00,72.07,72.12,72.06,72.07,33676.0,70.2407,70.2894,70.231,70.2407,33676.0
2019-03-27 15:15:00,72.07,72.12,72.06,72.12,47348.0,70.2407,70.2894,70.231,70.2894,47348.0
2019-03-27 15:20:00,72.11,72.17,72.06,72.07,75921.0,70.2797,70.3382,70.231,70.2407,75921.0
2019-03-27 15:25:00,72.06,72.17,72.03,72.15,81409.0,70.231,70.3382,70.2017,70.3187,81409.0
2019-03-27 15:30:00,72.16,72.2,72.11,72.13,90363.0,70.3284,70.3674,70.2797,70.2992,90363.0
2019-03-27 15:35:00,72.12,72.2,72.1,72.13,82743.0,70.2894,70.3674,70.2699,70.2992,82743.0
2019-03-27 15:40:00,72.13,72.16,72.11,72.12,90474.0,70.2992,70.3284,70.2797,70.2894,90474.0
2019-03-27 15:45:00,72.12,72.3,72.12,72.25,125871.0,70.2894,70.4649,70.2894,70.4161,125871.0
2019-03-27 15:50:00,72.25,72.42,72.23,72.37,349122.0,70.4161,70.5818,70.3966,70.5331,349122.0
2019-03-27 15:55:00,72.37,72.38,71.98,72.08,426397.0,70.5331,70.5428,70.153,70.2505,426397.0
2019-03-28 09:30:00,71.91,72.13,71.83,71.88,70144.0,70.0848,70.2992,70.0068,70.0555,70144.0
2019-03-28 09:35:00,71.84,71.86,71.58,71.68,27279.0,70.0165,70.036,69.7631,69.8606,27279.0
2019-03-28 09:40:00,71.71,71.73,71.5,71.59,61447.0,69.8898,69.9093,69.6852,69.7729,61447.0
2019-03-28 09:45:00,71.63,71.68,71.51,71.56,26724.0,69.8119,69.8606,69.6949,69.7437,26724.0
2019-03-28 09:50:00,71.56,71.56,71.09,71.12,45202.0,69.7437,69.7437,69.2856,69.3148,45202.0
2019-03-28 09:55:00,71.09,71.29,71.04,71.21,33396.0,69.2856,69.4805,69.2369,69.4025,33396.0
2019-03-28 10:00:00,71.21,71.24,70.94,71.02,67208.0,69.4025,69.4318,69.1394,69.2174,67208.0
2019-03-28 10:05:00,71.02,71.03,70.84,70.87,54834.0,69.2174,69.2271,69.0419,69.0712,54834.0
2019-03-28 10:10:00,70.86,70.87,70.7,70.76,54563.0,69.0614,69.0712,68.9055,68.964,54563.0
2019-03-28 10:15:00,70.76,70.87,70.73,70.75,26379.0,68.964,69.0712,68.9347,68.9542,26379.0
2019-03-28 10:20:00,70.75,70.87,70.75,70.84,30450.0,68.9542,69.0712,68.9542,69.0419,30450.0
2019-03-28 10:25:00,70.83,70.89,70.68,70.74,37859.0,69.0322,69.0907,68.886,68.9445,37859.0
2019-03-28 10:30:00,70.74,70.76,70.56,70.66,29286.0,68.9445,68.964,68.769,68.8665,29286.0
2019-03-28 10:35:00,70.66,70.69,70.51,70.53,19677.0,68.8665,68.8957,68.7203,68.7398,19677.0
2019-03-28 10:40:00,70.52,70.56,70.45,70.46,17511.0,68.7301,68.769,68.6618,68.6716,17511.0
2019-03-28 10:45:00,70.47,70.47,70.26,70.29,45181.0,68.6813,68.6813,68.4766,68.5059,45181.0
2019-03-28 10:50:00,70.3,70.36,70.23,70.26,48024.0,68.5156,68.5741,68.4474,68.4766,48024.0
2019-03-28 10:55:00,70.26,70.28,69.97,70.11,62132.0,68.4766,68.4961,68.194,68.3305,62132.0
2019-03-28 11:00:00,70.09,70.09,69.85,69.87,85918.0,68.311,68.311,68.0771,68.0965,85918.0
2019-03-28 11:05:00,69.87,69.9,69.65,69.88,186568.0,68.0965,68.1258,67.8821,68.1063,186568.0
2019-03-28 11:10:00,69.87,69.9,69.71,69.84,136663.0,68.0965,68.1258,67.9406,68.0673,136663.0
2019-03-28 11:15:00,69.84,69.85,69.64,69.7,31813.0,68.0673,68.0771,67.8724,67.9309,31813.0
2019-03-28 11:20:00,69.71,69.77,69.6,69.75,31880.0,67.9406,67.9991,67.8334,67.9796,31880.0
2019-03-28 11:25:00,69.74,69.77,69.51,69.51,113644.0,67.9698,67.9991,67.7457,67.7457,113644.0
2019-03-28 11:30:00,69.51,69.66,69.48,69.6,21789.0,67.7457,67.8919,67.7164,67.8334,21789.0
2019-03-28 11:35:00,69.59,69.62,69.5,69.61,20800.0,67.8237,67.8529,67.7359,67.8431,20800.0
2019-03-28 11:40:00,69.6,69.68,69.56,69.62,25503.0,67.8334,67.9114,67.7944,67.8529,25503.0
2019-03-28 11:45:00,69.63,69.63,69.44,69.55,36473.0,67.8626,67.8626,67.6775,67.7847,36473.0
2019-03-28 11:50:00,69.54,69.63,69.41,69.45,76271.0,67.7749,67.8626,67.6482,67.6872,76271.0
2019-03-28 11:55:00,69.46,69.46,69.29,69.32,63112.0,67.697,67.697,67.5313,67.5605,63112.0
2019-03-28 12:00:00,69.32,69.35,69.22,69.35,49088.0,67.5605,67.5897,67.463,67.5897,49088.0
2019-03-28 12:05:00,69.34,69.39,69.22,69.24,53175.0,67.58,67.6287,67.463,67.4825,53175.0
2019-03-28 12:10:00,69.23,69.23,69.02,69.03,60680.0,67.4728,67.4728,67.2681,67.2779,60680.0
2019-03-28 12:15:00,69.03,69.06,68.92,68.95,45798.0,67.2779,67.3071,67.1707,67.1999,45798.0
2019-03-28 12:20:00,68.95,68.98,68.81,68.84,67484.0,67.1999,67.2291,67.0635,67.0927,67484.0
2019-03-28 12:25:00,68.85,68.88,68.8,68.83,67358.0,67.1024,67.1317,67.0537,67.0829,67358.0
2019-03-28 12:30:00,68.83,69.16,68.82,69.16,164307.0,67.0829,67.4046,67.0732,67.4046,164307.0
2019-03-28 12:35:00,69.16,69.25,69.13,69.21,74925.0,67.4046,67.4923,67.3753,67.4533,74925.0
2019-03-28 12:40:00,69.21,69.32,69.21,69.23,89379.0,67.4533,67.5605,67.4533,67.4728,89379.0
2019-03-28 12:45:00,69.24,69.38,69.24,69.34,76884.0,67.4825,67.619,67.4825,67.58,76884.0
2019-03-28 12:50:00,69.34,69.4,69.28,69.39,33016.0,67.58,67.6385,67.5215,67.6287,33016.0
2019-03-28 12:55:00,69.39,69.43,69.33,69.34,33769.0,67.6287,67.6677,67.5703,67.58,33769.0
2019-03-28 13:00:00,69.35,69.43,69.32,69.4,44615.0,67.5897,67.6677,67.5605,67.6385,44615.0
2019-03-28 13:05:00,69.39,69.42,69.34,69.35,21107.0,67.6287,67.658,67.58,67.5897,21107.0
2019-03-28 13:10:00,69.37,69.42,69.34,69.37,21954.0,67.6092,67.658,67.58,67.6092,21954.0
2019-03-28 13:15:00,69.37,69.58,69.36,69.57,28840.0,67.6092,67.8139,67.5995,67.8042,28840.0
2019-03-28 13:20:00,69.57,69.7,69.55,69.63,53912.0,67.8042,67.9309,67.7847,67.8626,53912.0
2019-03-28 13:25:00,69.64,69.64,69.48,69.54,23565.0,67.8724,67.8724,67.7164,67.7749,23565.0
2019-03-28 13:30:00,69.55,69.56,69.44,69.46,21861.0,67.7847,67.7944,67.6775,67.697,21861.0
2019-03-28 13:35:00,69.46,69.49,69.35,69.35,34807.0,67.697,67.7262,67.5897,67.5897,34807.0
2019-03-28 13:40:00,69.37,69.42,69.33,69.39,42036.0,67.6092,67.658,67.5703,67.6287,42036.0
2019-03-28 13:45:00,69.39,69.54,69.39,69.45,39179.0,67.6287,67.7749,67.6287,67.6872,39179.0
2019-03-28 13:50:00,69.44,69.5,69.43,69.46,64268.0,67.6775,67.7359,67.6677,67.697,64268.0
2019-03-28 13:55:00,69.46,69.55,69.46,69.53,21762.0,67.697,67.7847,67.697,67.7652,21762.0
2019-03-28 14:00:00,69.52,69.53,69.35,69.42,36087.0,67.7554,67.7652,67.5897,67.658,36087.0
2019-03-28 14:05:00,69.42,69.5,69.37,69.39,15861.0,67.658,67.7359,67.6092,67.6287,15861.0
2019-03-28 14:10:00,69.39,69.42,69.36,69.38,20715.0,67.6287,67.658,67.5995,67.619,20715.0
2019-03-28 14:15:00,69.37,69.42,69.36,69.39,20262.0,67.6092,67.658,67.5995,67.6287,20262.0
2019-03-28 14:20:00,69.39,69.45,69.36,69.44,20747.0,67.6287,67.6872,67.5995,67.6775,20747.0
2019-03-28 14:25:00,69.44,69.44,69.37,69.39,25123.0,67.6775,67.6775,67.6092,67.6287,25123.0
2019-03-28 14:30:00,69.38,69.47,69.37,69.38,36919.0,67.619,67.7067,67.6092,67.619,36919.0
2019-03-28 14:35:00,69.38,69.39,69.18,69.32,56248.0,67.619,67.6287,67.4241,67.5605,56248.0
2019-03-28 14:40:00,69.32,69.42,69.32,69.38,15533.0,67.5605,67.658,67.5605,67.619,15533.0
2019-03-28 14:45:00,69.38,69.47,69.37,69.4,23578.0,67.619,67.7067,67.6092,67.6385,23578.0
2019-03-28 14:50:00,69.41,69.43,69.29,69.32,31780.0,67.6482,67.6677,67.5313,67.5605,31780.0
2019-03-28 14:55:00,69.31,69.32,69.1,69.13,38642.0,67.5508,67.5605,67.3461,67.3753,38642.0
2019-03-28 15:00:00,69.12,69.25,69.08,69.24,46936.0,67.3656,67.4923,67.3266,67.4825,46936.0
2019-03-28 15:05:00,69.23,69.27,69.18,69.26,37960.0,67.4728,67.5118,67.4241,67.502,37960.0
2019-03-28 15:10:00,69.25,69.32,69.21,69.32,28649.0,67.4923,67.5605,67.4533,67.5605,28649.0
2019-03-28 15:15:00,69.31,69.32,69.23,69.25,31688.0,67.5508,67.5605,67.4728,67.4923,31688.0
2019-03-28 15:20:00,69.25,69.25,69.14,69.14,44964.0,67.4923,67.4923,67.3851,67.3851,44964.0
2019-03-28 15:25:00,69.14,69.14,69.04,69.08,32176.0,67.3851,67.3851,67.2876,67.3266,32176.0
2019-03-28 15:30:00,69.08,69.13,68.88,69.1,85795.0,67.3266,67.3753,67.1317,67.3461,85795.0
2019-03-28 15:35:00,69.11,69.25,69.04,69.14,122015.0,67.3558,67.4923,67.2876,67.3851,122015.0
2019-03-28 15:40:00,69.14,69.2,69.1,69.14,78208.0,67.3851,67.4436,67.3461,67.3851,78208.0
2019-03-28 15:45:00,69.15,69.2,68.94,68.96,83233.0,67.3948,67.4436,67.1902,67.2096,83233.0
2019-03-28 15:50:00,68.95,69.0,68.91,68.99,139296.0,67.1999,67.2486,67.1609,67.2389,139296.0
2019-03-28 15:55:00,68.99,69.08,68.99,69.02,401794.0,67.2389,67.3266,67.2389,67.2681,401794.0
2019-03-29 09:30:00,69.21,69.36,68.59,69.16,86330.0,67.4533,67.5995,66.849,67.4046,86330.0
2019-03-29 09:35:00,69.11,69.14,68.7,68.7,54312.0,67.3558,67.3851,66.9562,66.9562,54312.0
2019-03-29 09:40:00,68.73,68.76,68.41,68.47,46892.0,66.9855,67.0147,66.6736,66.7321,46892.0
2019-03-29 09:45:00,68.51,68.64,68.34,68.36,64466.0,66.7711,66.8978,66.6054,66.6249,64466.0
2019-03-29 09:50:00,68.36,68.58,68.34,68.5,33217.0,66.6249,66.8393,66.6054,66.7613,33217.0
2019-03-29 09:55:00,68.5,68.62,68.41,68.42,17489.0,66.7613,66.8783,66.6736,66.6834,17489.0
2019-03-29 10:00:00,68.44,68.45,68.11,68.29,76828.0,66.7028,66.7126,66.3812,66.5567,76828.0
2019-03-29 10:05:00,68.28,68.35,68.23,68.26,26325.0,66.5469,66.6151,66.4982,66.5274,26325.0
2019-03-29 10:10:00,68.23,68.36,68.23,68.33,30999.0,66.4982,66.6249,66.4982,66.5956,30999.0
2019-03-29 10:15:00,68.35,68.41,68.3,68.35,68671.0,66.6151,66.6736,66.5664,66.6151,68671.0
2019-03-29 10:20:00,68.35,68.35,68.05,68.3,88464.0,66.6151,66.6151,66.3227,66.5664,88464.0
2019-03-29 10:25:00,68.3,68.62,68.26,68.61,83467.0,66.5664,66.8783,66.5274,66.8685,83467.0
2019-03-29 10:30:00,68.61,68.63,68.36,68.36,41954.0,66.8685,66.888,66.6249,66.6249,41954.0
2019-03-29 10:35:00,68.37,68.41,68.29,68.32,32989.0,66.6346,66.6736,66.5567,66.5859,32989.0
2019-03-29 10:40:00,68.29,68.31,68.09,68.13,87176.0,66.5567,66.5761,66.3617,66.4007,87176.0
2019-03-29 10:45:00,68.13,68.29,68.13,68.22,55498.0,66.4007,66.5567,66.4007,66.4884,55498.0
2019-03-29 10:50:00,68.22,68.22,68.04,68.07,34165.0,66.4884,66.4884,66.313,66.3422,34165.0
2019-03-29 10:55:00,68.07,68.25,68.07,68.24,34102.0,66.3422,66.5177,66.3422,66.5079,34102.0
2019-03-29 11:00:00,68.24,68.48,68.23,68.48,43205.0,66.5079,66.7418,66.4982,66.7418,43205.0
2019-03-29 11:05:00,68.45,68.66,68.44,68.53,96772.0,66.7126,66.9173,66.7028,66.7906,96772.0
2019-03-29 11:10:00,68.53,68.55,68.45,68.46,120062.0,66.7906,66.8101,66.7126,66.7223,120062.0
2019-03-29 11:15:00,68.46,68.53,68.46,68.5,26942.0,66.7223,66.7906,66.7223,66.7613,26942.0
2019-03-29 11:20:00,68.51,68.66,68.49,68.6,38333.0,66.7711,66.9173,66.7516,66.8588,38333.0
2019-03-29 11:25:00,68.61,68.65,68.58,68.64,46583.0,66.8685,66.9075,66.8393,66.8978,46583.0
2019-03-29 11:30:00,68.64,68.78,68.61,68.78,179060.0,66.8978,67.0342,66.8685,67.0342,179060.0
2019-03-29 11:35:00,68.78,68.82,68.71,68.77,28445.0,67.0342,67.0732,66.966,67.0245,28445.0
2019-03-29 11:40:00,68.77,68.8,68.71,68.79,38353.0,67.0245,67.0537,66.966,67.044,38353.0
2019-03-29 11:45:00,68.79,68.8,68.69,68.69,33714.0,67.044,67.0537,66.9465,66.9465,33714.0
2019-03-29 11:50:00,68.7,68.73,68.61,68.61,20254.0,66.9562,66.9855,66.8685,66.8685,20254.0
2019-03-29 11:55:00,68.61,68.64,68.49,68.55,28154.0,66.8685,66.8978,66.7516,66.8101,28154.0
2019-03-29 12:00:00,68.55,68.56,68.42,68.42,22577.0,66.8101,66.8198,66.6834,66.6834,22577.0
2019-03-29 12:05:00,68.42,68.44,68.35,68.43,21420.0,66.6834,66.7028,66.6151,66.6931,21420.0
2019-03-29 12:10:00,68.43,68.44,68.25,68.27,34136.0,66.6931,66.7028,66.5177,66.5372,34136.0
2019-03-29 12:15:00,68.28,68.28,68.17,68.23,43770.0,66.5469,66.5469,66.4397,66.4982,43770.0
2019-03-29 12:20:00,68.23,68.26,68.13,68.13,30967.0,66.4982,66.5274,66.4007,66.4007,30967.0
2019-03-29 12:25:00,68.14,68.24,68.07,68.22,33018.0,66.4105,66.5079,66.3422,66.4884,33018.0
2019-03-29 12:30:00,68.23,68.38,68.21,68.38,33326.0,66.4982,66.6444,66.4787,66.6444,33326.0
2019-03-29 12:35:00,68.38,68.43,68.37,68.38,37615.0,66.6444,66.6931,66.6346,66.6444,37615.0
2019-03-29 12:40:00,68.38,68.44,68.35,68.42,20772.0,66.6444,66.7028,66.6151,66.6834,20772.0
2019-03-29 12:45:00,68.41,68.43,68.34,68.42,60215.0,66.6736,66.6931,66.6054,66.6834,60215.0
2019-03-29 12:50:00,68.42,68.46,68.38,68.46,20307.0,66.6834,66.7223,66.6444,66.7223,20307.0
2019-03-29 12:55:00,68.46,68.54,68.46,68.51,34698.0,66.7223,66.8003,66.7223,66.7711,34698.0
2019-03-29 13:00:00,68.51,68.58,68.47,68.57,61288.0,66.7711,66.8393,66.7321,66.8295,61288.0
2019-03-29 13:05:00,68.57,68.68,68.55,68.68,33508.0,66.8295,66.9368,66.8101,66.9368,33508.0
2019-03-29 13:10:00,68.68,68.71,68.63,68.63,34042.0,66.9368,66.966,66.888,66.888,34042.0
2019-03-29 13:15:00,68.64,68.73,68.63,68.71,35182.0,66.8978,66.9855,66.888,66.966,35182.0
2019-03-29 13:20:00,68.7,68.74,68.62,68.71,85516.0,66.9562,66.9952,66.8783,66.966,85516.0
2019-03-29 13:25:00,68.71,68.87,68.7,68.79,44502.0,66.966,67.1219,66.9562,67.044,44502.0
2019-03-29 13:30:00,68.8,68.82,68.75,68.77,58112.0,67.0537,67.0732,67.005,67.0245,58112.0
2019-03-29 13:35:00,68.77,68.81,68.76,68.8,17494.0,67.0245,67.0635,67.0147,67.0537,17494.0
2019-03-29 13:40:00,68.8,69.04,68.8,69.04,130873.0,67.0537,67.2876,67.0537,67.2876,130873.0
2019-03-29 13:45:00,69.04,69.04,68.92,69.01,20630.0,67.2876,67.2876,67.1707,67.2584,20630.0
2019-03-29 13:50:00,69.02,69.03,68.87,68.87,30464.0,67.2681,67.2779,67.1219,67.1219,30464.0
2019-03-29 13:55:00,68.87,68.99,68.82,68.96,42595.0,67.1219,67.2389,67.0732,67.2096,42595.0
2019-03-29 14:00:00,68.95,69.1,68.93,69.07,24777.0,67.1999,67.3461,67.1804,67.3169,24777.0
2019-03-29 14:05:00,69.07,69.07,69.01,69.05,20623.0,67.3169,67.3169,67.2584,67.2974,20623.0
2019-03-29 14:10:00,69.05,69.09,69.04,69.05,18998.0,67.2974,67.3363,67.2876,67.2974,18998.0
2019-03-29 14:15:00,69.05,69.05,68.85,68.88,38140.0,67.2974,67.2974,67.1024,67.1317,38140.0
2019-03-29 14:20:00,68.88,68.92,68.83,68.89,32967.0,67.1317,67.1707,67.0829,67.1414,32967.0
2019-03-29 14:25:00,68.89,68.91,68.85,68.86,24436.0,67.1414,67.1609,67.1024,67.1122,24436.0
2019-03-29 14:30:00,68.86,68.88,68.84,68.86,23760.0,67.1122,67.1317,67.0927,67.1122,23760.0
2019-03-29 14:35:00,68.86,68.92,68.85,68.87,24196.0,67.1122,67.1707,67.1024,67.1219,24196.0
2019-03-29 14:40:00,68.86,68.94,68.82,68.87,38606.0,67.1122,67.1902,67.0732,67.1219,38606.0
2019-03-29 14:45:00,68.87,68.91,68.82,68.9,22486.0,67.1219,67.1609,67.0732,67.1512,22486.0
2019-03-29 14:50:00,68.91,68.94,68.87,68.9,28772.0,67.1609,67.1902,67.1219,67.1512,28772.0
2019-03-29 14:55:00,68.9,68.95,68.83,68.93,42393.0,67.1512,67.1999,67.0829,67.1804,42393.0
2019-03-29 15:00:00,68.94,69.07,68.93,69.05,32881.0,67.1902,67.3169,67.1804,67.2974,32881.0
2019-03-29 15:05:00,69.05,69.12,69.05,69.1,30712.0,67.2974,67.3656,67.2974,67.3461,30712.0
2019-03-29 15:10:00,69.09,69.12,68.96,68.96,48592.0,67.3363,67.3656,67.2096,67.2096,48592.0
2019-03-29 15:15:00,68.97,69.07,68.96,69.03,27852.0,67.2194,67.3169,67.2096,67.2779,27852.0
2019-03-29 15:20:00,69.03,69.03,68.9,68.96,34734.0,67.2779,67.2779,67.1512,67.2096,34734.0
2019-03-29 15:25:00,68.95,68.98,68.88,68.96,44922.0,67.1999,67.2291,67.1317,67.2096,44922.0
2019-03-29 15:30:00,68.96,68.96,68.86,68.92,40569.0,67.2096,67.2096,67.1122,67.1707,40569.0
2019-03-29 15:35:00,68.92,68.94,68.87,68.91,47657.0,67.1707,67.1902,67.1219,67.1609,47657.0
2019-03-29 15:40:00,68.9,68.97,68.87,68.97,59697.0,67.1512,67.2194,67.1219,67.2194,59697.0
2019-03-29 15:45:00,68.97,69.05,68.93,68.97,83757.0,67.2194,67.2974,67.1804,67.2194,83757.0
2019-03-29 15:50:00,68.97,69.01,68.93,68.95,110139.0,67.2194,67.2584,67.1804,67.1999,110139.0
2019-03-29 15:55:00,68.96,69.02,68.89,69.01,303084.0,67.2096,67.2681,67.1414,67.2584,303084.0
2019-04-01 09:30:00,69.41,69.84,69.41,69.66,56117.0,67.6482,68.0673,67.6482,67.8919,56117.0
2019-04-01 09:35:00,69.7,69.71,69.21,69.22,33094.0,67.9309,67.9406,67.4533,67.463,33094.0
2019-04-01 09:40:00,69.25,69.39,69.2,69.25,35239.0,67.4923,67.6287,67.4436,67.4923,35239.0
2019-04-01 09:45:00,69.26,69.54,69.21,69.53,96833.0,67.502,67.7749,67.4533,67.7652,96833.0
2019-04-01 09:50:00,69.5,69.68,69.49,69.61,29121.0,67.7359,67.9114,67.7262,67.8431,29121.0
2019-04-01 09:55:00,69.63,69.64,69.46,69.48,38492.0,67.8626,67.8724,67.697,67.7164,38492.0
2019-04-01 10:00:00,69.52,69.62,69.32,69.34,26492.0,67.7554,67.8529,67.5605,67.58,26492.0
2019-04-01 10:05:00,69.33,69.49,69.33,69.46,47470.0,67.5703,67.7262,67.5703,67.697,47470.0
2019-04-01 10:10:00,69.46,69.52,69.36,69.42,62218.0,67.697,67.7554,67.5995,67.658,62218.0
2019-04-01 10:15:00,69.42,69.58,69.39,69.55,47310.0,67.658,67.8139,67.6287,67.7847,47310.0
2019-04-01 10:20:00,69.54,69.57,69.51,69.55,10876.0,67.7749,67.8042,67.7457,67.7847,10876.0
2019-04-01 10:25:00,69.54,69.63,69.53,69.62,102429.0,67.7749,67.8626,67.7652,67.8529,102429.0
2019-04-01 10:30:00,69.62,69.71,69.57,69.64,73385.0,67.8529,67.9406,67.8042,67.8724,73385.0
2019-04-01 10:35:00,69.65,69.83,69.58,69.82,36670.0,67.8821,68.0576,67.8139,68.0478,36670.0
2019-04-01 10:40:00,69.81,69.83,69.75,69.75,15160.0,68.0381,68.0576,67.9796,67.9796,15160.0
2019-04-01 10:45:00,69.77,69.77,69.61,69.61,28264.0,67.9991,67.9991,67.8431,67.8431,28264.0
2019-04-01 10:50:00,69.63,69.65,69.61,69.63,33085.0,67.8626,67.8821,67.8431,67.8626,33085.0
2019-04-01 10:55:00,69.64,69.65,69.59,69.6,26782.0,67.8724,67.8821,67.8237,67.8334,26782.0
2019-04-01 11:00:00,69.61,69.69,69.53,69.67,35485.0,67.8431,67.9211,67.7652,67.9016,35485.0
2019-04-01 11:05:00,69.67,69.77,69.66,69.74,10906.0,67.9016,67.9991,67.8919,67.9698,10906.0
2019-04-01 11:10:00,69.74,69.76,69.66,69.68,10771.0,67.9698,67.9893,67.8919,67.9114,10771.0
2019-04-01 11:15:00,69.69,69.69,69.58,69.64,80990.0,67.9211,67.9211,67.8139,67.8724,80990.0
2019-04-01 11:20:00,69.64,69.72,69.63,69.7,11451.0,67.8724,67.9504,67.8626,67.9309,11451.0
2019-04-01 11:25:00,69.69,69.7,69.64,69.64,16928.0,67.9211,67.9309,67.8724,67.8724,16928.0
2019-04-01 11:30:00,69.64,69.69,69.63,69.69,16763.0,67.8724,67.9211,67.8626,67.9211,16763.0
2019-04-01 11:35:00,69.68,69.78,69.68,69.71,14975.0,67.9114,68.0088,67.9114,67.9406,14975.0
2019-04-01 11:40:00,69.7,69.7,69.59,69.64,23627.0,67.9309,67.9309,67.8237,67.8724,23627.0
2019-04-01 11:45:00,69.65,69.69,69.6,69.64,16569.0,67.8821,67.9211,67.8334,67.8724,16569.0
2019-04-01 11:50:00,69.63,69.7,69.62,69.69,16315.0,67.8626,67.9309,67.8529,67.9211,16315.0
2019-04-01 11:55:00,69.69,69.73,69.68,69.69,6870.0,67.9211,67.9601,67.9114,67.9211,6870.0
2019-04-01 12:00:00,69.69,69.69,69.47,69.55,63947.0,67.9211,67.9211,67.7067,67.7847,63947.0
2019-04-01 12:05:00,69.56,69.56,69.49,69.55,19146.0,67.7944,67.7944,67.7262,67.7847,19146.0
2019-04-01 12:10:00,69.55,69.56,69.47,69.5,28116.0,67.7847,67.7944,67.7067,67.7359,28116.0
2019-04-01 12:15:00,69.5,69.56,69.49,69.54,10641.0,67.7359,67.7944,67.7262,67.7749,10641.0
2019-04-01 12:20:00,69.54,69.58,69.52,69.56,8754.0,67.7749,67.8139,67.7554,67.7944,8754.0
2019-04-01 12:25:00,69.56,69.57,69.47,69.53,27630.0,67.7944,67.8042,67.7067,67.7652,27630.0
2019-04-01 12:30:00,69.52,69.55,69.45,69.52,33192.0,67.7554,67.7847,67.6872,67.7554,33192.0
2019-04-01 12:35:00,69.52,69.56,69.5,69.52,10746.0,67.7554,67.7944,67.7359,67.7554,10746.0
2019-04-01 12:40:00,69.52,69.56,69.51,69.56,9790.0,67.7554,67.7944,67.7457,67.7944,9790.0
2019-04-01 12:45:00,69.56,69.56,69.49,69.52,13083.0,67.7944,67.7944,67.7262,67.7554,13083.0
2019-04-01 12:50:00,69.53,69.53,69.5,69.51,4082.0,67.7652,67.7652,67.7359,67.7457,4082.0
2019-04-01 12:55:00,69.52,69.52,69.5,69.51,7960.0,67.7554,67.7554,67.7359,67.7457,7960.0
2019-04-01 13:00:00,69.52,69.58,69.52,69.54,11784.0,67.7554,67.8139,67.7554,67.7749,11784.0
2019-04-01 13:05:00,69.54,69.56,69.53,69.56,2583.0,67.7749,67.7944,67.7652,67.7944,2583.0
2019-04-01 13:10:00,69.57,69.57,69.54,69.54,4238.0,67.8042,67.8042,67.7749,67.7749,4238.0
2019-04-01 13:15:00,69.54,69.55,69.48,69.51,20066.0,67.7749,67.7847,67.7164,67.7457,20066.0
2019-04-01 13:20:00,69.52,69.52,69.48,69.5,16566.0,67.7554,67.7554,67.7164,67.7359,16566.0
2019-04-01 13:25:00,69.51,69.52,69.47,69.5,14142.0,67.7457,67.7554,67.7067,67.7359,14142.0
2019-04-01 13:30:00,69.5,69.52,69.48,69.5,27701.0,67.7359,67.7554,67.7164,67.7359,27701.0
2019-04-01 13:35:00,69.5,69.52,69.39,69.4,17868.0,67.7359,67.7554,67.6287,67.6385,17868.0
2019-04-01 13:40:00,69.41,69.42,69.37,69.38,11205.0,67.6482,67.658,67.6092,67.619,11205.0
2019-04-01 13:45:00,69.38,69.44,69.34,69.36,19328.0,67.619,67.6775,67.58,67.5995,19328.0
2019-04-01 13:50:00,69.36,69.48,69.36,69.41,26618.0,67.5995,67.7164,67.5995,67.6482,26618.0
2019-04-01 13:55:00,69.41,69.42,69.4,69.42,7052.0,67.6482,67.658,67.6385,67.658,7052.0
2019-04-01 14:00:00,69.43,69.48,69.39,69.39,19025.0,67.6677,67.7164,67.6287,67.6287,19025.0
2019-04-01 14:05:00,69.4,69.41,69.38,69.4,14222.0,67.6385,67.6482,67.619,67.6385,14222.0
2019-04-01 14:10:00,69.4,69.42,69.39,69.39,19433.0,67.6385,67.658,67.6287,67.6287,19433.0
2019-04-01 14:15:00,69.4,69.42,69.38,69.39,18261.0,67.6385,67.658,67.619,67.6287,18261.0
2019-04-01 14:20:00,69.38,69.42,69.32,69.42,45677.0,67.619,67.658,67.5605,67.658,45677.0
2019-04-01 14:25:00,69.41,69.42,69.37,69.37,13009.0,67.6482,67.658,67.6092,67.6092,13009.0
2019-04-01 14:30:00,69.36,69.4,69.32,69.4,17222.0,67.5995,67.6385,67.5605,67.6385,17222.0
2019-04-01 14:35:00,69.39,69.41,69.38,69.39,12220.0,67.6287,67.6482,67.619,67.6287,12220.0
2019-04-01 14:40:00,69.39,69.39,69.18,69.25,44437.0,67.6287,67.6287,67.4241,67.4923,44437.0
2019-04-01 14:45:00,69.26,69.3,69.17,69.17,26355.0,67.502,67.541,67.4143,67.4143,26355.0
2019-04-01 14:50:00,69.17,69.25,69.15,69.24,13935.0,67.4143,67.4923,67.3948,67.4825,13935.0
2019-04-01 14:55:00,69.24,69.24,69.16,69.22,16422.0,67.4825,67.4825,67.4046,67.463,16422.0
2019-04-01 15:00:00,69.21,69.21,69.15,69.2,22311.0,67.4533,67.4533,67.3948,67.4436,22311.0
2019-04-01 15:05:00,69.2,69.27,69.19,69.19,22910.0,67.4436,67.5118,67.4338,67.4338,22910.0
2019-04-01 15:10:00,69.19,69.32,69.18,69.31,22646.0,67.4338,67.5605,67.4241,67.5508,22646.0
2019-04-01 15:15:00,69.31,69.33,69.3,69.32,36684.0,67.5508,67.5703,67.541,67.5605,36684.0
2019-04-01 15:20:00,69.31,69.35,69.31,69.34,21580.0,67.5508,67.5897,67.5508,67.58,21580.0
2019-04-01 15:25:00,69.33,69.35,69.3,69.33,23960.0,67.5703,67.5897,67.541,67.5703,23960.0
2019-04-01 15:30:00,69.32,69.39,69.31,69.39,44912.0,67.5605,67.6287,67.5508,67.6287,44912.0
2019-04-01 15:35:00,69.39,69.46,69.38,69.46,24515.0,67.6287,67.697,67.619,67.697,24515.0
2019-04-01 15:40:00,69.46,69.51,69.45,69.49,42356.0,67.697,67.7457,67.6872,67.7262,42356.0
2019-04-01 15:45:00,69.48,69.6,69.46,69.57,88738.0,67.7164,67.8334,67.697,67.8042,88738.0
2019-04-01 15:50:00,69.57,69.63,69.56,69.57,90115.0,67.8042,67.8626,67.7944,67.8042,90115.0
2019-04-01 15:55:00,69.57,69.91,69.57,69.88,482603.0,67.8042,68.1355,67.8042,68.1063,482603.0
2019-04-02 09:30:00,69.68,69.68,69.38,69.46,85624.0,67.9114,67.9114,67.619,67.697,85624.0
2019-04-02 09:35:00,69.46,69.56,69.26,69.26,65890.0,67.697,67.7944,67.502,67.502,65890.0
2019-04-02 09:40:00,69.24,69.35,69.17,69.26,12913.0,67.4825,67.5897,67.4143,67.502,12913.0
2019-04-02 09:45:00,69.22,69.24,69.12,69.19,21878.0,67.463,67.4825,67.3656,67.4338,21878.0
2019-04-02 09:50:00,69.18,69.24,69.1,69.2,169611.0,67.4241,67.4825,67.3461,67.4436,169611.0
2019-04-02 09:55:00,69.23,69.62,69.23,69.62,18499.0,67.4728,67.8529,67.4728,67.8529,18499.0
2019-04-02 10:00:00,69.6,69.72,69.54,69.57,53905.0,67.8334,67.9504,67.7749,67.8042,53905.0
2019-04-02 10:05:00,69.57,69.79,69.57,69.71,175479.0,67.8042,68.0186,67.8042,67.9406,175479.0
2019-04-02 10:10:00,69.71,69.83,69.71,69.75,26377.0,67.9406,68.0576,67.9406,67.9796,26377.0
2019-04-02 10:15:00,69.75,69.88,69.71,69.82,27226.0,67.9796,68.1063,67.9406,68.0478,27226.0
2019-04-02 10:20:00,69.83,70.02,69.79,70.02,25847.0,68.0576,68.2427,68.0186,68.2427,25847.0
2019-04-02 10:25:00,70.03,70.03,69.88,69.95,170536.0,68.2525,68.2525,68.1063,68.1745,170536.0
2019-04-02 10:30:00,69.93,69.95,69.7,69.7,63354.0,68.155,68.1745,67.9309,67.9309,63354.0
2019-04-02 10:35:00,69.68,69.79,69.67,69.75,20353.0,67.9114,68.0186,67.9016,67.9796,20353.0
2019-04-02 10:40:00,69.74,69.78,69.68,69.76,15627.0,67.9698,68.0088,67.9114,67.9893,15627.0
2019-04-02 10:45:00,69.75,69.75,69.54,69.54,12012.0,67.9796,67.9796,67.7749,67.7749,12012.0
2019-04-02 10:50:00,69.57,69.58,69.52,69.56,9500.0,67.8042,67.8139,67.7554,67.7944,9500.0
2019-04-02 10:55:00,69.55,69.63,69.54,69.6,30888.0,67.7847,67.8626,67.7749,67.8334,30888.0
2019-04-02 11:00:00,69.6,69.67,69.54,69.55,50603.0,67.8334,67.9016,67.7749,67.7847,50603.0
2019-04-02 11:05:00,69.54,69.57,69.4,69.42,29096.0,67.7749,67.8042,67.6385,67.658,29096.0
2019-04-02 11:10:00,69.41,69.56,69.4,69.49,13813.0,67.6482,67.7944,67.6385,67.7262,13813.0
2019-04-02 11:15:00,69.48,69.58,69.47,69.53,73940.0,67.7164,67.8139,67.7067,67.7652,73940.0
2019-04-02 11:20:00,69.54,69.6,69.5,69.58,11450.0,67.7749,67.8334,67.7359,67.8139,11450.0
2019-04-02 11:25:00,69.6,69.7,69.56,69.68,29168.0,67.8334,67.9309,67.7944,67.9114,29168.0
2019-04-02 11:30:00,69.68,69.73,69.67,69.68,9050.0,67.9114,67.9601,67.9016,67.9114,9050.0
2019-04-02 11:35:00,69.68,69.68,69.56,69.57,8154.0,67.9114,67.9114,67.7944,67.8042,8154.0
2019-04-02 11:40:00,69.57,69.63,69.56,69.6,9925.0,67.8042,67.8626,67.7944,67.8334,9925.0
2019-04-02 11:45:00,69.6,69.64,69.59,69.6,9975.0,67.8334,67.8724,67.8237,67.8334,9975.0
2019-04-02 11:50:00,69.6,69.6,69.54,69.58,11373.0,67.8334,67.8334,67.7749,67.8139,11373.0
2019-04-02 11:55:00,69.59,69.64,69.58,69.64,6700.0,67.8237,67.8724,67.8139,67.8724,6700.0
2019-04-02 12:00:00,69.65,69.67,69.6,69.65,20725.0,67.8821,67.9016,67.8334,67.8821,20725.0
2019-04-02 12:05:00,69.65,69.66,69.58,69.58,11663.0,67.8821,67.8919,67.8139,67.8139,11663.0
2019-04-02 12:10:00,69.6,69.61,69.53,69.57,11914.0,67.8334,67.8431,67.7652,67.8042,11914.0
2019-04-02 12:15:00,69.57,69.58,69.53,69.55,9705.0,67.8042,67.8139,67.7652,67.7847,9705.0
2019-04-02 12:20:00,69.55,69.56,69.44,69.5,19818.0,67.7847,67.7944,67.6775,67.7359,19818.0
2019-04-02 12:25:00,69.5,69.51,69.43,69.46,42892.0,67.7359,67.7457,67.6677,67.697,42892.0
2019-04-02 12:30:00,69.48,69.49,69.37,69.42,13000.0,67.7164,67.7262,67.6092,67.658,13000.0
2019-04-02 12:35:00,69.42,69.44,69.38,69.44,8478.0,67.658,67.6775,67.619,67.6775,8478.0
2019-04-02 12:40:00,69.45,69.51,69.45,69.51,8831.0,67.6872,67.7457,67.6872,67.7457,8831.0
2019-04-02 12:45:00,69.5,69.52,69.46,69.49,26995.0,67.7359,67.7554,67.697,67.7262,26995.0
2019-04-02 12:50:00,69.49,69.5,69.42,69.46,7253.0,67.7262,67.7359,67.658,67.697,7253.0
2019-04-02 12:55:00,69.46,69.51,69.45,69.51,5005.0,67.697,67.7457,67.6872,67.7457,5005.0
2019-04-02 13:00:00,69.51,69.59,69.49,69.57,39617.0,67.7457,67.8237,67.7262,67.8042,39617.0
2019-04-02 13:05:00,69.58,69.65,69.57,69.61,7777.0,67.8139,67.8821,67.8042,67.8431,7777.0
2019-04-02 13:10:00,69.61,69.67,69.61,69.67,5800.0,67.8431,67.9016,67.8431,67.9016,5800.0
2019-04-02 13:15:00,69.66,69.71,69.65,69.69,9135.0,67.8919,67.9406,67.8821,67.9211,9135.0
2019-04-02 13:20:00,69.7,69.74,69.68,69.69,8775.0,67.9309,67.9698,67.9114,67.9211,8775.0
2019-04-02 13:25:00,69.71,69.75,69.71,69.74,11294.0,67.9406,67.9796,67.9406,67.9698,11294.0
2019-04-02 13:30:00,69.74,69.74,69.6,69.62,20839.0,67.9698,67.9698,67.8334,67.8529,20839.0
2019-04-02 13:35:00,69.63,69.64,69.6,69.64,43855.0,67.8626,67.8724,67.8334,67.8724,43855.0
2019-04-02 13:40:00,69.64,69.73,69.64,69.71,52361.0,67.8724,67.9601,67.8724,67.9406,52361.0
2019-04-02 13:45:00,69.71,69.72,69.62,69.64,67704.0,67.9406,67.9504,67.8529,67.8724,67704.0
2019-04-02 13:50:00,69.64,69.71,69.62,69.71,22611.0,67.8724,67.9406,67.8529,67.9406,22611.0
2019-04-02 13:55:00,69.72,69.73,69.54,69.6,51254.0,67.9504,67.9601,67.7749,67.8334,51254.0
2019-04-02 14:00:00,69.6,69.6,69.49,69.49,28715.0,67.8334,67.8334,67.7262,67.7262,28715.0
2019-04-02 14:05:00,69.5,69.56,69.47,69.52,55842.0,67.7359,67.7944,67.7067,67.7554,55842.0
2019-04-02 14:10:00,69.52,69.55,69.49,69.54,99822.0,67.7554,67.7847,67.7262,67.7749,99822.0
2019-04-02 14:15:00,69.54,69.64,69.53,69.64,19772.0,67.7749,67.8724,67.7652,67.8724,19772.0
2019-04-02 14:20:00,69.65,69.74,69.62,69.68,30817.0,67.8821,67.9698,67.8529,67.9114,30817.0
2019-04-02 14:25:00,69.67,69.78,69.66,69.7,28693.0,67.9016,68.0088,67.8919,67.9309,28693.0
2019-04-02 14:30:00,69.68,69.75,69.68,69.72,19464.0,67.9114,67.9796,67.9114,67.9504,19464.0
2019-04-02 14:35:00,69.7,69.75,69.63,69.63,23256.0,67.9309,67.9796,67.8626,67.8626,23256.0
2019-04-02 14:40:00,69.62,69.66,69.58,69.6,31915.0,67.8529,67.8919,67.8139,67.8334,31915.0
2019-04-02 14:45:00,69.6,69.61,69.51,69.52,27504.0,67.8334,67.8431,67.7457,67.7554,27504.0
2019-04-02 14:50:00,69.53,69.58,69.52,69.55,21383.0,67.7652,67.8139,67.7554,67.7847,21383.0
2019-04-02 14:55:00,69.54,69.64,69.54,69.62,18080.0,67.7749,67.8724,67.7749,67.8529,18080.0
2019-04-02 15:00:00,69.63,69.66,69.55,69.62,22684.0,67.8626,67.8919,67.7847,67.8529,22684.0
2019-04-02 15:05:00,69.62,69.62,69.57,69.59,10874.0,67.8529,67.8529,67.8042,67.8237,10874.0
2019-04-02 15:10:00,69.6,69.6,69.55,69.55,12349.0,67.8334,67.8334,67.7847,67.7847,12349.0
2019-04-02 15:15:00,69.54,69.61,69.53,69.54,21123.0,67.7749,67.8431,67.7652,67.7749,21123.0
2019-04-02 15:20:00,69.55,69.56,69.48,69.49,28650.0,67.7847,67.7944,67.7164,67.7262,28650.0
2019-04-02 15:25:00,69.49,69.62,69.48,69.61,23920.0,67.7262,67.8529,67.7164,67.8431,23920.0
2019-04-02 15:30:00,69.61,69.68,69.6,69.67,41442.0,67.8431,67.9114,67.8334,67.9016,41442.0
2019-04-02 15:35:00,69.66,69.7,69.65,69.7,40697.0,67.8919,67.9309,67.8821,67.9309,40697.0
2019-04-02 15:40:00,69.7,69.74,69.67,69.71,45719.0,67.9309,67.9698,67.9016,67.9406,45719.0
2019-04-02 15:45:00,69.71,69.73,69.59,69.65,92434.0,67.9406,67.9601,67.8237,67.8821,92434.0
2019-04-02 15:50:00,69.65,69.68,69.58,69.62,95845.0,67.8821,67.9114,67.8139,67.8529,95845.0
2019-04-02 15:55:00,69.62,69.68,69.56,69.58,222688.0,67.8529,67.9114,67.7944,67.8139,222688.0
2019-04-03 09:30:00,69.69,69.89,69.55,69.57,50479.0,67.9211,68.116,67.7847,67.8042,50479.0
2019-04-03 09:35:00,69.57,69.61,69.37,69.41,16077.0,67.8042,67.8431,67.6092,67.6482,16077.0
2019-04-03 09:40:00,69.38,69.44,69.25,69.34,49076.0,67.619,67.6775,67.4923,67.58,49076.0
2019-04-03 09:45:00,69.34,69.35,69.2,69.21,62015.0,67.58,67.5897,67.4436,67.4533,62015.0
2019-04-03 09:50:00,69.19,69.45,69.19,69.45,12707.0,67.4338,67.6872,67.4338,67.6872,12707.0
2019-04-03 09:55:00,69.43,69.57,69.43,69.57,7605.0,67.6677,67.8042,67.6677,67.8042,7605.0
2019-04-03 10:00:00,69.56,69.67,69.49,69.55,11744.0,67.7944,67.9016,67.7262,67.7847,11744.0
2019-04-03 10:05:00,69.57,69.57,69.46,69.49,15913.0,67.8042,67.8042,67.697,67.7262,15913.0
2019-04-03 10:10:00,69.48,69.56,69.46,69.54,13426.0,67.7164,67.7944,67.697,67.7749,13426.0
2019-04-03 10:15:00,69.54,69.59,69.52,69.57,3657.0,67.7749,67.8237,67.7554,67.8042,3657.0
2019-04-03 10:20:00,69.57,69.59,69.47,69.48,12456.0,67.8042,67.8237,67.7067,67.7164,12456.0
2019-04-03 10:25:00,69.48,69.49,69.35,69.41,13615.0,67.7164,67.7262,67.5897,67.6482,13615.0
2019-04-03 10:30:00,69.4,69.47,69.4,69.45,16792.0,67.6385,67.7067,67.6385,67.6872,16792.0
2019-04-03 10:35:00,69.43,69.44,69.39,69.4,9173.0,67.6677,67.6775,67.6287,67.6385,9173.0
2019-04-03 10:40:00,69.41,69.41,69.37,69.38,8419.0,67.6482,67.6482,67.6092,67.619,8419.0
2019-04-03 10:45:00,69.39,69.4,69.28,69.29,191763.0,67.6287,67.6385,67.5215,67.5313,191763.0
2019-04-03 10:50:00,69.28,69.33,69.25,69.29,22150.0,67.5215,67.5703,67.4923,67.5313,22150.0
2019-04-03 10:55:00,69.29,69.33,69.28,69.32,12573.0,67.5313,67.5703,67.5215,67.5605,12573.0
2019-04-03 11:00:00,69.34,69.45,69.32,69.41,60926.0,67.58,67.6872,67.5605,67.6482,60926.0
2019-04-03 11:05:00,69.43,69.49,69.4,69.47,26506.0,67.6677,67.7262,67.6385,67.7067,26506.0
2019-04-03 11:10:00,69.47,69.63,69.45,69.56,79478.0,67.7067,67.8626,67.6872,67.7944,79478.0
2019-04-03 11:15:00,69.57,69.59,69.39,69.44,51601.0,67.8042,67.8237,67.6287,67.6775,51601.0
2019-04-03 11:20:00,69.43,69.49,69.42,69.46,21377.0,67.6677,67.7262,67.658,67.697,21377.0
2019-04-03 11:25:00,69.44,69.56,69.44,69.54,23847.0,67.6775,67.7944,67.6775,67.7749,23847.0
2019-04-03 11:30:00,69.53,69.54,69.45,69.45,10392.0,67.7652,67.7749,67.6872,67.6872,10392.0
2019-04-03 11:35:00,69.46,69.49,69.4,69.47,21045.0,67.697,67.7262,67.6385,67.7067,21045.0
2019-04-03 11:40:00,69.48,69.48,69.45,69.46,13167.0,67.7164,67.7164,67.6872,67.697,13167.0
2019-04-03 11:45:00,69.46,69.56,69.45,69.56,11245.0,67.697,67.7944,67.6872,67.7944,11245.0
2019-04-03 11:50:00,69.55,69.55,69.49,69.55,18305.0,67.7847,67.7847,67.7262,67.7847,18305.0
2019-04-03 11:55:00,69.55,69.6,69.37,69.41,70696.0,67.7847,67.8334,67.6092,67.6482,70696.0
2019-04-03 12:00:00,69.4,69.49,69.33,69.48,15497.0,67.6385,67.7262,67.5703,67.7164,15497.0
2019-04-03 12:05:00,69.49,69.55,69.48,69.54,9725.0,67.7262,67.7847,67.7164,67.7749,9725.0
2019-04-03 12:10:00,69.55,69.58,69.49,69.52,10636.0,67.7847,67.8139,67.7262,67.7554,10636.0
2019-04-03 12:15:00,69.53,69.54,69.46,69.46,9239.0,67.7652,67.7749,67.697,67.697,9239.0
2019-04-03 12:20:00,69.46,69.47,69.42,69.46,9573.0,67.697,67.7067,67.658,67.697,9573.0
2019-04-03 12:25:00,69.45,69.48,69.37,69.4,21881.0,67.6872,67.7164,67.6092,67.6385,21881.0
2019-04-03 12:30:00,69.37,69.44,69.36,69.39,9907.0,67.6092,67.6775,67.5995,67.6287,9907.0
2019-04-03 12:35:00,69.39,69.39,69.32,69.34,8004.0,67.6287,67.6287,67.5605,67.58,8004.0
2019-04-03 12:40:00,69.34,69.37,69.33,69.35,6568.0,67.58,67.6092,67.5703,67.5897,6568.0
2019-04-03 12:45:00,69.35,69.38,69.33,69.34,9801.0,67.5897,67.619,67.5703,67.58,9801.0
2019-04-03 12:50:00,69.33,69.35,69.3,69.3,7240.0,67.5703,67.5897,67.541,67.541,7240.0
2019-04-03 12:55:00,69.3,69.32,69.28,69.32,8273.0,67.541,67.5605,67.5215,67.5605,8273.0
2019-04-03 13:00:00,69.31,69.34,69.31,69.32,11521.0,67.5508,67.58,67.5508,67.5605,11521.0
2019-04-03 13:05:00,69.32,69.34,69.32,69.32,3329.0,67.5605,67.58,67.5605,67.5605,3329.0
2019-04-03 13:10:00,69.32,69.33,69.29,69.3,6156.0,67.5605,67.5703,67.5313,67.541,6156.0
2019-04-03 13:15:00,69.3,69.3,69.24,69.27,21744.0,67.541,67.541,67.4825,67.5118,21744.0
2019-04-03 13:20:00,69.27,69.27,69.2,69.2,20856.0,67.5118,67.5118,67.4436,67.4436,20856.0
2019-04-03 13:25:00,69.2,69.23,69.19,69.19,6906.0,67.4436,67.4728,67.4338,67.4338,6906.0
2019-04-03 13:30:00,69.21,69.22,69.14,69.18,35667.0,67.4533,67.463,67.3851,67.4241,35667.0
2019-04-03 13:35:00,69.19,69.19,69.05,69.08,31098.0,67.4338,67.4338,67.2974,67.3266,31098.0
2019-04-03 13:40:00,69.08,69.08,68.75,68.86,48741.0,67.3266,67.3266,67.005,67.1122,48741.0
2019-04-03 13:45:00,68.88,68.9,68.84,68.88,50214.0,67.1317,67.1512,67.0927,67.1317,50214.0
2019-04-03 13:50:00,68.85,68.88,68.79,68.88,10732.0,67.1024,67.1317,67.044,67.1317,10732.0
2019-04-03 13:55:00,68.87,68.87,68.76,68.8,19940.0,67.1219,67.1219,67.0147,67.0537,19940.0
2019-04-03 14:00:00,68.83,68.83,68.71,68.71,15433.0,67.0829,67.0829,66.966,66.966,15433.0
2019-04-03 14:05:00,68.71,68.8,68.71,68.73,14136.0,66.966,67.0537,66.966,66.9855,14136.0
2019-04-03 14:10:00,68.71,68.73,68.65,68.7,10695.0,66.966,66.9855,66.9075,66.9562,10695.0
2019-04-03 14:15:00,68.69,68.77,68.64,68.7,50160.0,66.9465,67.0245,66.8978,66.9562,50160.0
2019-04-03 14:20:00,68.69,68.76,68.67,68.72,17309.0,66.9465,67.0147,66.927,66.9757,17309.0
2019-04-03 14:25:00,68.72,68.74,68.65,68.66,14311.0,66.9757,66.9952,66.9075,66.9173,14311.0
2019-04-03 14:30:00,68.67,68.69,68.63,68.66,10800.0,66.927,66.9465,66.888,66.9173,10800.0
2019-04-03 14:35:00,68.65,68.73,68.6,68.64,97207.0,66.9075,66.9855,66.8588,66.8978,97207.0
2019-04-03 14:40:00,68.64,68.68,68.58,68.58,8709.0,66.8978,66.9368,66.8393,66.8393,8709.0
2019-04-03 14:45:00,68.59,68.76,68.57,68.76,23519.0,66.849,67.0147,66.8295,67.0147,23519.0
2019-04-03 14:50:00,68.75,68.77,68.67,68.74,12044.0,67.005,67.0245,66.927,66.9952,12044.0
2019-04-03 14:55:00,68.73,68.77,68.7,68.76,9318.0,66.9855,67.0245,66.9562,67.0147,9318.0
2019-04-03 15:00:00,68.75,68.83,68.74,68.83,8738.0,67.005,67.0829,66.9952,67.0829,8738.0
2019-04-03 15:05:00,68.82,68.83,68.77,68.77,8324.0,67.0732,67.0829,67.0245,67.0245,8324.0
2019-04-03 15:10:00,68.77,68.78,68.71,68.73,7587.0,67.0245,67.0342,66.966,66.9855,7587.0
2019-04-03 15:15:00,68.73,68.84,68.72,68.8,25958.0,66.9855,67.0927,66.9757,67.0537,25958.0
2019-04-03 15:20:00,68.8,68.88,68.79,68.86,15030.0,67.0537,67.1317,67.044,67.1122,15030.0
2019-04-03 15:25:00,68.86,68.96,68.85,68.94,14568.0,67.1122,67.2096,67.1024,67.1902,14568.0
2019-04-03 15:30:00,68.92,69.02,68.91,69.02,23933.0,67.1707,67.2681,67.1609,67.2681,23933.0
2019-04-03 15:35:00,69.02,69.07,69.01,69.02,28817.0,67.2681,67.3169,67.2584,67.2681,28817.0
2019-04-03 15:40:00,69.03,69.04,68.92,68.93,36552.0,67.2779,67.2876,67.1707,67.1804,36552.0
2019-04-03 15:45:00,68.94,68.95,68.88,68.93,32973.0,67.1902,67.1999,67.1317,67.1804,32973.0
2019-04-03 15:50:00,68.93,68.96,68.87,68.91,141762.0,67.1804,67.2096,67.1219,67.1609,141762.0
2019-04-03 15:55:00,68.9,68.94,68.76,68.83,220203.0,67.1512,67.1902,67.0147,67.0829,220203.0
2019-04-04 09:30:00,68.96,69.13,68.88,68.89,43924.0,67.2096,67.3753,67.1317,67.1414,43924.0
2019-04-04 09:35:00,68.97,69.17,68.9,69.06,28062.0,67.2194,67.4143,67.1512,67.3071,28062.0
2019-04-04 09:40:00,69.07,69.31,69.04,69.29,13809.0,67.3169,67.5508,67.2876,67.5313,13809.0
2019-04-04 09:45:00,69.29,69.49,69.25,69.43,46095.0,67.5313,67.7262,67.4923,67.6677,46095.0
2019-04-04 09:50:00,69.45,69.49,69.33,69.37,43368.0,67.6872,67.7262,67.5703,67.6092,43368.0
2019-04-04 09:55:00,69.38,69.44,69.32,69.41,16588.0,67.619,67.6775,67.5605,67.6482,16588.0
2019-04-04 10:00:00,69.42,69.46,69.38,69.39,53463.0,67.658,67.697,67.619,67.6287,53463.0
2019-04-04 10:05:00,69.41,69.47,69.34,69.43,22653.0,67.6482,67.7067,67.58,67.6677,22653.0
2019-04-04 10:10:00,69.43,69.51,69.43,69.47,14516.0,67.6677,67.7457,67.6677,67.7067,14516.0
2019-04-04 10:15:00,69.48,69.49,69.39,69.46,11666.0,67.7164,67.7262,67.6287,67.697,11666.0
2019-04-04 10:20:00,69.46,69.65,69.46,69.63,99376.0,67.697,67.8821,67.697,67.8626,99376.0
2019-04-04 10:25:00,69.62,69.72,69.57,69.59,58445.0,67.8529,67.9504,67.8042,67.8237,58445.0
2019-04-04 10:30:00,69.58,69.67,69.52,69.53,31887.0,67.8139,67.9016,67.7554,67.7652,31887.0
2019-04-04 10:35:00,69.53,69.53,69.45,69.53,27999.0,67.7652,67.7652,67.6872,67.7652,27999.0
2019-04-04 10:40:00,69.54,69.58,69.44,69.47,33299.0,67.7749,67.8139,67.6775,67.7067,33299.0
2019-04-04 10:45:00,69.47,69.54,69.46,69.48,13611.0,67.7067,67.7749,67.697,67.7164,13611.0
2019-04-04 10:50:00,69.47,69.53,69.47,69.53,10353.0,67.7067,67.7652,67.7067,67.7652,10353.0
2019-04-04 10:55:00,69.53,69.64,69.48,69.64,23094.0,67.7652,67.8724,67.7164,67.8724,23094.0
2019-04-04 11:00:00,69.64,69.78,69.64,69.76,17851.0,67.8724,68.0088,67.8724,67.9893,17851.0
2019-04-04 11:05:00,69.76,69.76,69.67,69.69,19562.0,67.9893,67.9893,67.9016,67.9211,19562.0
2019-04-04 11:10:00,69.68,69.68,69.58,69.59,14754.0,67.9114,67.9114,67.8139,67.8237,14754.0
2019-04-04 11:15:00,69.59,69.59,69.53,69.55,13127.0,67.8237,67.8237,67.7652,67.7847,13127.0
2019-04-04 11:20:00,69.54,69.55,69.47,69.55,11796.0,67.7749,67.7847,67.7067,67.7847,11796.0
2019-04-04 11:25:00,69.55,69.55,69.46,69.53,14122.0,67.7847,67.7847,67.697,67.7652,14122.0
2019-04-04 11:30:00,69.52,69.53,69.48,69.49,8978.0,67.7554,67.7652,67.7164,67.7262,8978.0
2019-04-04 11:35:00,69.5,69.59,69.47,69.59,13295.0,67.7359,67.8237,67.7067,67.8237,13295.0
2019-04-04 11:40:00,69.58,69.65,69.57,69.64,10650.0,67.8139,67.8821,67.8042,67.8724,10650.0
2019-04-04 11:45:00,69.65,69.72,69.64,69.68,50056.0,67.8821,67.9504,67.8724,67.9114,50056.0
2019-04-04 11:50:00,69.68,69.68,69.52,69.52,18797.0,67.9114,67.9114,67.7554,67.7554,18797.0
2019-04-04 11:55:00,69.53,69.58,69.51,69.56,19030.0,67.7652,67.8139,67.7457,67.7944,19030.0
2019-04-04 12:00:00,69.56,69.69,69.55,69.69,11789.0,67.7944,67.9211,67.7847,67.9211,11789.0
2019-04-04 12:05:00,69.68,69.68,69.62,69.62,9481.0,67.9114,67.9114,67.8529,67.8529,9481.0
2019-04-04 12:10:00,69.6,69.6,69.43,69.43,18494.0,67.8334,67.8334,67.6677,67.6677,18494.0
2019-04-04 12:15:00,69.43,69.48,69.39,69.48,66650.0,67.6677,67.7164,67.6287,67.7164,66650.0
2019-04-04 12:20:00,69.48,69.49,69.45,69.47,38169.0,67.7164,67.7262,67.6872,67.7067,38169.0
2019-04-04 12:25:00,69.47,69.53,69.46,69.52,7651.0,67.7067,67.7652,67.697,67.7554,7651.0
2019-04-04 12:30:00,69.52,69.56,69.48,69.56,10446.0,67.7554,67.7944,67.7164,67.7944,10446.0
2019-04-04 12:35:00,69.56,69.59,69.53,69.56,11198.0,67.7944,67.8237,67.7652,67.7944,11198.0
2019-04-04 12:40:00,69.55,69.62,69.55,69.57,57352.0,67.7847,67.8529,67.7847,67.8042,57352.0
2019-04-04 12:45:00,69.57,69.62,69.52,69.62,15791.0,67.8042,67.8529,67.7554,67.8529,15791.0
2019-04-04 12:50:00,69.61,69.61,69.54,69.59,29482.0,67.8431,67.8431,67.7749,67.8237,29482.0
2019-04-04 12:55:00,69.59,69.67,69.59,69.63,9445.0,67.8237,67.9016,67.8237,67.8626,9445.0
2019-04-04 13:00:00,69.64,69.68,69.59,69.66,18260.0,67.8724,67.9114,67.8237,67.8919,18260.0
2019-04-04 13:05:00,69.66,69.68,69.64,69.68,8618.0,67.8919,67.9114,67.8724,67.9114,8618.0
2019-04-04 13:10:00,69.69,69.74,69.69,69.71,31437.0,67.9211,67.9698,67.9211,67.9406,31437.0
2019-04-04 13:15:00,69.71,69.77,69.7,69.76,10672.0,67.9406,67.9991,67.9309,67.9893,10672.0
2019-04-04 13:20:00,69.76,69.83,69.76,69.83,11799.0,67.9893,68.0576,67.9893,68.0576,11799.0
2019-04-04 13:25:00,69.84,69.84,69.79,69.81,8291.0,68.0673,68.0673,68.0186,68.0381,8291.0
2019-04-04 13:30:00,69.81,69.84,69.79,69.79,22939.0,68.0381,68.0673,68.0186,68.0186,22939.0
2019-04-04 13:35:00,69.8,69.82,69.78,69.81,8474.0,68.0283,68.0478,68.0088,68.0381,8474.0
2019-04-04 13:40:00,69.81,69.84,69.8,69.84,10575.0,68.0381,68.0673,68.0283,68.0673,10575.0
2019-04-04 13:45:00,69.83,69.86,69.82,69.85,10032.0,68.0576,68.0868,68.0478,68.0771,10032.0
2019-04-04 13:50:00,69.85,69.93,69.84,69.92,15714.0,68.0771,68.155,68.0673,68.1453,15714.0
2019-04-04 13:55:00,69.93,69.93,69.84,69.86,12713.0,68.155,68.155,68.0673,68.0868,12713.0
2019-04-04 14:00:00,69.86,69.87,69.83,69.86,9127.0,68.0868,68.0965,68.0576,68.0868,9127.0
2019-04-04 14:05:00,69.86,69.87,69.85,69.85,11589.0,68.0868,68.0965,68.0771,68.0771,11589.0
2019-04-04 14:10:00,69.85,69.87,69.83,69.86,33023.0,68.0771,68.0965,68.0576,68.0868,33023.0
2019-04-04 14:15:00,69.86,69.97,69.84,69.97,65791.0,68.0868,68.194,68.0673,68.194,65791.0
2019-04-04 14:20:00,69.95,69.97,69.8,69.81,26854.0,68.1745,68.194,68.0283,68.0381,26854.0
2019-04-04 14:25:00,69.81,69.89,69.8,69.88,36026.0,68.0381,68.116,68.0283,68.1063,36026.0
2019-04-04 14:30:00,69.89,69.95,69.87,69.94,12643.0,68.116,68.1745,68.0965,68.1648,12643.0
2019-04-04 14:35:00,69.94,70.0,69.91,69.97,8692.0,68.1648,68.2232,68.1355,68.194,8692.0
2019-04-04 14:40:00,69.97,69.99,69.94,69.96,16289.0,68.194,68.2135,68.1648,68.1843,16289.0
2019-04-04 14:45:00,69.97,69.97,69.94,69.96,6396.0,68.194,68.194,68.1648,68.1843,6396.0
2019-04-04 14:50:00,69.95,69.98,69.94,69.96,11527.0,68.1745,68.2038,68.1648,68.1843,11527.0
2019-04-04 14:55:00,69.95,69.96,69.83,69.84,51836.0,68.1745,68.1843,68.0576,68.0673,51836.0
2019-04-04 15:00:00,69.85,69.85,69.73,69.74,85905.0,68.0771,68.0771,67.9601,67.9698,85905.0
2019-04-04 15:05:00,69.73,69.78,69.66,69.68,145049.0,67.9601,68.0088,67.8919,67.9114,145049.0
2019-04-04 15:10:00,69.68,69.75,69.65,69.73,19504.0,67.9114,67.9796,67.8821,67.9601,19504.0
2019-04-04 15:15:00,69.73,69.83,69.72,69.8,18196.0,67.9601,68.0576,67.9504,68.0283,18196.0
2019-04-04 15:20:00,69.81,69.84,69.8,69.84,100639.0,68.0381,68.0673,68.0283,68.0673,100639.0
2019-04-04 15:25:00,69.84,69.87,69.83,69.85,30595.0,68.0673,68.0965,68.0576,68.0771,30595.0
2019-04-04 15:30:00,69.86,69.92,69.84,69.89,38668.0,68.0868,68.1453,68.0673,68.116,38668.0
2019-04-04 15:35:00,69.89,69.9,69.85,69.85,34575.0,68.116,68.1258,68.0771,68.0771,34575.0
2019-04-04 15:40:00,69.85,69.86,69.76,69.82,71951.0,68.0771,68.0868,67.9893,68.0478,71951.0
2019-04-04 15:45:00,69.83,69.84,69.81,69.83,46259.0,68.0576,68.0673,68.0381,68.0576,46259.0
2019-04-04 15:50:00,69.84,69.92,69.83,69.9,83295.0,68.0673,68.1453,68.0576,68.1258,83295.0
2019-04-04 15:55:00,69.9,69.92,69.84,69.92,158850.0,68.1258,68.1453,68.0673,68.1453,158850.0
2019-04-05 09:30:00,70.35,70.62,70.01,70.16,50772.0,68.5644,68.8275,68.233,68.3792,50772.0
2019-04-05 09:35:00,70.14,70.25,70.07,70.22,22370.0,68.3597,68.4669,68.2915,68.4377,22370.0
2019-04-05 09:40:00,70.2,70.27,70.17,70.21,20672.0,68.4182,68.4864,68.3889,68.4279,20672.0
2019-04-05 09:45:00,70.21,70.23,70.18,70.18,9042.0,68.4279,68.4474,68.3987,68.3987,9042.0
2019-04-05 09:50:00,70.18,70.39,70.18,70.39,17158.0,68.3987,68.6033,68.3987,68.6033,17158.0
2019-04-05 09:55:00,70.45,70.45,70.19,70.25,10830.0,68.6618,68.6618,68.4084,68.4669,10830.0
2019-04-05 10:00:00,70.29,70.34,70.22,70.33,9827.0,68.5059,68.5546,68.4377,68.5449,9827.0
2019-04-05 10:05:00,70.33,70.34,70.24,70.28,22264.0,68.5449,68.5546,68.4572,68.4961,22264.0
2019-04-05 10:10:00,70.28,70.32,70.24,70.26,10643.0,68.4961,68.5351,68.4572,68.4766,10643.0
2019-04-05 10:15:00,70.27,70.28,70.23,70.27,9160.0,68.4864,68.4961,68.4474,68.4864,9160.0
2019-04-05 10:20:00,70.27,70.4,70.23,70.31,56428.0,68.4864,68.6131,68.4474,68.5254,56428.0
2019-04-05 10:25:00,70.3,70.31,70.23,70.27,9944.0,68.5156,68.5254,68.4474,68.4864,9944.0
2019-04-05 10:30:00,70.27,70.4,70.22,70.26,51774.0,68.4864,68.6131,68.4377,68.4766,51774.0
2019-04-05 10:35:00,70.26,70.32,70.22,70.28,13554.0,68.4766,68.5351,68.4377,68.4961,13554.0
2019-04-05 10:40:00,70.28,70.28,70.22,70.24,18710.0,68.4961,68.4961,68.4377,68.4572,18710.0
2019-04-05 10:45:00,70.23,70.28,70.23,70.24,11313.0,68.4474,68.4961,68.4474,68.4572,11313.0
2019-04-05 10:50:00,70.23,70.36,70.22,70.35,29367.0,68.4474,68.5741,68.4377,68.5644,29367.0
2019-04-05 10:55:00,70.36,70.39,70.34,70.36,37898.0,68.5741,68.6033,68.5546,68.5741,37898.0
2019-04-05 11:00:00,70.35,70.47,70.32,70.43,22077.0,68.5644,68.6813,68.5351,68.6423,22077.0
2019-04-05 11:05:00,70.43,70.44,70.37,70.39,14421.0,68.6423,68.6521,68.5839,68.6033,14421.0
2019-04-05 11:10:00,70.39,70.45,70.21,70.21,141430.0,68.6033,68.6618,68.4279,68.4279,141430.0
2019-04-05 11:15:00,70.21,70.41,70.21,70.35,35099.0,68.4279,68.6228,68.4279,68.5644,35099.0
2019-04-05 11:20:00,70.37,70.42,70.32,70.34,64141.0,68.5839,68.6326,68.5351,68.5546,64141.0
2019-04-05 11:25:00,70.33,70.37,70.27,70.32,14606.0,68.5449,68.5839,68.4864,68.5351,14606.0
2019-04-05 11:30:00,70.31,70.31,70.25,70.27,12636.0,68.5254,68.5254,68.4669,68.4864,12636.0
2019-04-05 11:35:00,70.28,70.28,70.11,70.14,25641.0,68.4961,68.4961,68.3305,68.3597,25641.0
2019-04-05 11:40:00,70.15,70.16,70.12,70.13,15834.0,68.3694,68.3792,68.3402,68.3499,15834.0
2019-04-05 11:45:00,70.13,70.18,70.11,70.16,21111.0,68.3499,68.3987,68.3305,68.3792,21111.0
2019-04-05 11:50:00,70.17,70.17,70.11,70.14,11440.0,68.3889,68.3889,68.3305,68.3597,11440.0
2019-04-05 11:55:00,70.14,70.22,70.12,70.13,22966.0,68.3597,68.4377,68.3402,68.3499,22966.0
2019-04-05 12:00:00,70.11,70.11,70.02,70.07,12358.0,68.3305,68.3305,68.2427,68.2915,12358.0
2019-04-05 12:05:00,70.06,70.06,69.99,70.0,11049.0,68.2817,68.2817,68.2135,68.2232,11049.0
2019-04-05 12:10:00,70.0,70.0,69.95,69.97,13541.0,68.2232,68.2232,68.1745,68.194,13541.0
2019-04-05 12:15:00,69.97,70.17,69.97,70.17,26621.0,68.194,68.3889,68.194,68.3889,26621.0
2019-04-05 12:20:00,70.17,70.29,70.17,70.23,17784.0,68.3889,68.5059,68.3889,68.4474,17784.0
2019-04-05 12:25:00,70.23,70.24,70.19,70.2,11497.0,68.4474,68.4572,68.4084,68.4182,11497.0
2019-04-05 12:30:00,70.2,70.38,70.19,70.35,167872.0,68.4182,68.5936,68.4084,68.5644,167872.0
2019-04-05 12:35:00,70.35,70.35,70.32,70.33,10159.0,68.5644,68.5644,68.5351,68.5449,10159.0
2019-04-05 12:40:00,70.32,70.35,70.28,70.3,8629.0,68.5351,68.5644,68.4961,68.5156,8629.0
2019-04-05 12:45:00,70.3,70.38,70.3,70.37,7183.0,68.5156,68.5936,68.5156,68.5839,7183.0
2019-04-05 12:50:00,70.37,70.41,70.34,70.4,10278.0,68.5839,68.6228,68.5546,68.6131,10278.0
2019-04-05 12:55:00,70.4,70.45,70.4,70.44,8736.0,68.6131,68.6618,68.6131,68.6521,8736.0
2019-04-05 13:00:00,70.44,70.47,70.4,70.4,6167.0,68.6521,68.6813,68.6131,68.6131,6167.0
2019-04-05 13:05:00,70.41,70.42,70.39,70.41,6993.0,68.6228,68.6326,68.6033,68.6228,6993.0
2019-04-05 13:10:00,70.42,70.42,70.35,70.37,7764.0,68.6326,68.6326,68.5644,68.5839,7764.0
2019-04-05 13:15:00,70.37,70.43,70.37,70.42,5108.0,68.5839,68.6423,68.5839,68.6326,5108.0
2019-04-05 13:20:00,70.43,70.43,70.4,70.4,5334.0,68.6423,68.6423,68.6131,68.6131,5334.0
2019-04-05 13:25:00,70.41,70.42,70.36,70.37,23883.0,68.6228,68.6326,68.5741,68.5839,23883.0
2019-04-05 13:30:00,70.37,70.4,70.36,70.36,10429.0,68.5839,68.6131,68.5741,68.5741,10429.0
2019-04-05 13:35:00,70.36,70.43,70.35,70.42,23125.0,68.5741,68.6423,68.5644,68.6326,23125.0
2019-04-05 13:40:00,70.43,70.43,70.35,70.37,22213.0,68.6423,68.6423,68.5644,68.5839,22213.0
2019-04-05 13:45:00,70.37,70.48,70.37,70.46,119906.0,68.5839,68.6911,68.5839,68.6716,119906.0
2019-04-05 13:50:00,70.46,70.48,70.43,70.43,7863.0,68.6716,68.6911,68.6423,68.6423,7863.0
2019-04-05 13:55:00,70.43,70.44,70.29,70.32,119516.0,68.6423,68.6521,68.5059,68.5351,119516.0
2019-04-05 14:00:00,70.32,70.36,70.31,70.35,119938.0,68.5351,68.5741,68.5254,68.5644,119938.0
2019-04-05 14:05:00,70.35,70.39,70.33,70.35,93256.0,68.5644,68.6033,68.5449,68.5644,93256.0
2019-04-05 14:10:00,70.35,70.39,70.33,70.35,65701.0,68.5644,68.6033,68.5449,68.5644,65701.0
2019-04-05 14:15:00,70.33,70.39,70.26,70.27,26606.0,68.5449,68.6033,68.4766,68.4864,26606.0
2019-04-05 14:20:00,70.26,70.26,70.19,70.23,18188.0,68.4766,68.4766,68.4084,68.4474,18188.0
2019-04-05 14:25:00,70.24,70.26,70.23,70.25,12066.0,68.4572,68.4766,68.4474,68.4669,12066.0
2019-04-05 14:30:00,70.25,70.26,70.21,70.24,14143.0,68.4669,68.4766,68.4279,68.4572,14143.0
2019-04-05 14:35:00,70.24,70.29,70.23,70.28,14364.0,68.4572,68.5059,68.4474,68.4961,14364.0
2019-04-05 14:40:00,70.29,70.29,70.24,70.25,15094.0,68.5059,68.5059,68.4572,68.4669,15094.0
2019-04-05 14:45:00,70.26,70.3,70.25,70.26,22846.0,68.4766,68.5156,68.4669,68.4766,22846.0
2019-04-05 14:50:00,70.25,70.28,70.2,70.28,14202.0,68.4669,68.4961,68.4182,68.4961,14202.0
2019-04-05 14:55:00,70.27,70.28,70.26,70.27,19507.0,68.4864,68.4961,68.4766,68.4864,19507.0
2019-04-05 15:00:00,70.26,70.33,70.25,70.27,19181.0,68.4766,68.5449,68.4669,68.4864,19181.0
2019-04-05 15:05:00,70.27,70.28,70.19,70.2,29836.0,68.4864,68.4961,68.4084,68.4182,29836.0
2019-04-05 15:10:00,70.2,70.25,70.19,70.23,12561.0,68.4182,68.4669,68.4084,68.4474,12561.0
2019-04-05 15:15:00,70.22,70.23,70.18,70.18,20270.0,68.4377,68.4474,68.3987,68.3987,20270.0
2019-04-05 15:20:00,70.18,70.25,70.18,70.24,17466.0,68.3987,68.4669,68.3987,68.4572,17466.0
2019-04-05 15:25:00,70.24,70.3,70.23,70.28,21469.0,68.4572,68.5156,68.4474,68.4961,21469.0
2019-04-05 15:30:00,70.28,70.36,70.27,70.32,41998.0,68.4961,68.5741,68.4864,68.5351,41998.0
2019-04-05 15:35:00,70.33,70.34,70.27,70.28,16394.0,68.5449,68.5546,68.4864,68.4961,16394.0
2019-04-05 15:40:00,70.28,70.29,70.2,70.28,72549.0,68.4961,68.5059,68.4182,68.4961,72549.0
2019-04-05 15:45:00,70.28,70.28,70.21,70.24,35619.0,68.4961,68.4961,68.4279,68.4572,35619.0
2019-04-05 15:50:00,70.23,70.24,70.15,70.17,68341.0,68.4474,68.4572,68.3694,68.3889,68341.0
2019-04-05 15:55:00,70.17,70.23,69.92,70.22,316154.0,68.3889,68.4474,68.1453,68.4377,316154.0
2019-04-08 09:30:00,70.01,70.11,69.88,69.89,31861.0,68.233,68.3305,68.1063,68.116,31861.0
2019-04-08 09:35:00,69.92,70.05,69.75,69.86,7694.0,68.1453,68.272,67.9796,68.0868,7694.0
2019-04-08 09:40:00,69.87,69.91,69.71,69.71,40477.0,68.0965,68.1355,67.9406,67.9406,40477.0
2019-04-08 09:45:00,69.69,69.73,69.64,69.73,4156.0,67.9211,67.9601,67.8724,67.9601,4156.0
2019-04-08 09:50:00,69.75,69.83,69.66,69.68,25600.0,67.9796,68.0576,67.8919,67.9114,25600.0
2019-04-08 09:55:00,69.65,69.86,69.64,69.83,19637.0,67.8821,68.0868,67.8724,68.0576,19637.0
2019-04-08 10:00:00,69.83,69.92,69.81,69.92,35425.0,68.0576,68.1453,68.0381,68.1453,35425.0
2019-04-08 10:05:00,69.92,69.97,69.9,69.94,27591.0,68.1453,68.194,68.1258,68.1648,27591.0
2019-04-08 10:10:00,69.94,70.02,69.88,69.88,22427.0,68.1648,68.2427,68.1063,68.1063,22427.0
2019-04-08 10:15:00,69.9,69.98,69.86,69.96,14449.0,68.1258,68.2038,68.0868,68.1843,14449.0
2019-04-08 10:20:00,69.96,70.01,69.96,70.0,5033.0,68.1843,68.233,68.1843,68.2232,5033.0
2019-04-08 10:25:00,70.01,70.01,69.88,69.88,13744.0,68.233,68.233,68.1063,68.1063,13744.0
2019-04-08 10:30:00,69.89,70.04,69.88,70.03,12671.0,68.116,68.2622,68.1063,68.2525,12671.0
2019-04-08 10:35:00,70.03,70.05,69.98,69.98,12621.0,68.2525,68.272,68.2038,68.2038,12621.0
2019-04-08 10:40:00,69.97,70.08,69.95,70.05,20437.0,68.194,68.3012,68.1745,68.272,20437.0
2019-04-08 10:45:00,70.05,70.17,70.05,70.11,8320.0,68.272,68.3889,68.272,68.3305,8320.0
2019-04-08 10:50:00,70.13,70.24,70.08,70.19,14916.0,68.3499,68.4572,68.3012,68.4084,14916.0
2019-04-08 10:55:00,70.19,70.27,70.17,70.25,23905.0,68.4084,68.4864,68.3889,68.4669,23905.0
2019-04-08 11:00:00,70.25,70.37,70.25,70.29,23975.0,68.4669,68.5839,68.4669,68.5059,23975.0
2019-04-08 11:05:00,70.32,70.37,70.27,70.35,68339.0,68.5351,68.5839,68.4864,68.5644,68339.0
2019-04-08 11:10:00,70.35,70.38,70.32,70.35,18191.0,68.5644,68.5936,68.5351,68.5644,18191.0
2019-04-08 11:15:00,70.36,70.38,70.3,70.34,11862.0,68.5741,68.5936,68.5156,68.5546,11862.0
2019-04-08 11:20:00,70.35,70.43,70.29,70.43,8153.0,68.5644,68.6423,68.5059,68.6423,8153.0
2019-04-08 11:25:00,70.44,70.45,70.33,70.38,5636.0,68.6521,68.6618,68.5449,68.5936,5636.0
2019-04-08 11:30:00,70.38,70.47,70.35,70.44,9114.0,68.5936,68.6813,68.5644,68.6521,9114.0
2019-04-08 11:35:00,70.45,70.46,70.37,70.39,7746.0,68.6618,68.6716,68.5839,68.6033,7746.0
2019-04-08 11:40:00,70.35,70.44,70.3,70.43,21572.0,68.5644,68.6521,68.5156,68.6423,21572.0
2019-04-08 11:45:00,70.43,70.47,70.3,70.45,32128.0,68.6423,68.6813,68.5156,68.6618,32128.0
2019-04-08 11:50:00,70.45,70.55,70.44,70.55,29258.0,68.6618,68.7593,68.6521,68.7593,29258.0
2019-04-08 11:55:00,70.53,70.54,70.49,70.52,7032.0,68.7398,68.7495,68.7008,68.7301,7032.0
2019-04-08 12:00:00,70.53,70.54,70.46,70.49,12442.0,68.7398,68.7495,68.6716,68.7008,12442.0
2019-04-08 12:05:00,70.49,70.52,70.47,70.48,5066.0,68.7008,68.7301,68.6813,68.6911,5066.0
2019-04-08 12:10:00,70.5,70.56,70.48,70.54,20900.0,68.7106,68.769,68.6911,68.7495,20900.0
2019-04-08 12:15:00,70.55,70.57,70.51,70.51,4942.0,68.7593,68.7788,68.7203,68.7203,4942.0
2019-04-08 12:20:00,70.5,70.59,70.39,70.59,30089.0,68.7106,68.7983,68.6033,68.7983,30089.0
2019-04-08 12:25:00,70.57,70.58,70.53,70.53,10441.0,68.7788,68.7885,68.7398,68.7398,10441.0
2019-04-08 12:30:00,70.53,70.58,70.53,70.54,7079.0,68.7398,68.7885,68.7398,68.7495,7079.0
2019-04-08 12:35:00,70.54,70.58,70.54,70.55,9200.0,68.7495,68.7885,68.7495,68.7593,9200.0
2019-04-08 12:40:00,70.54,70.57,70.52,70.54,6088.0,68.7495,68.7788,68.7301,68.7495,6088.0
2019-04-08 12:45:00,70.55,70.61,70.53,70.57,12125.0,68.7593,68.8178,68.7398,68.7788,12125.0
2019-04-08 12:50:00,70.57,70.65,70.56,70.62,15696.0,68.7788,68.8568,68.769,68.8275,15696.0
2019-04-08 12:55:00,70.62,70.76,70.62,70.76,23388.0,68.8275,68.964,68.8275,68.964,23388.0
2019-04-08 13:00:00,70.77,70.77,70.68,70.68,7093.0,68.9737,68.9737,68.886,68.886,7093.0
2019-04-08 13:05:00,70.68,70.75,70.67,70.72,5806.0,68.886,68.9542,68.8762,68.925,5806.0
2019-04-08 13:10:00,70.72,70.78,70.69,70.72,7615.0,68.925,68.9835,68.8957,68.925,7615.0
2019-04-08 13:15:00,70.72,70.76,70.69,70.71,4475.0,68.925,68.964,68.8957,68.9152,4475.0
2019-04-08 13:20:00,70.71,70.88,70.68,70.84,19464.0,68.9152,69.0809,68.886,69.0419,19464.0
2019-04-08 13:25:00,70.83,70.85,70.8,70.84,8300.0,69.0322,69.0517,69.0029,69.0419,8300.0
2019-04-08 13:30:00,70.84,70.84,70.76,70.84,8500.0,69.0419,69.0419,68.964,69.0419,8500.0
2019-04-08 13:35:00,70.83,70.83,70.71,70.72,7225.0,69.0322,69.0322,68.9152,68.925,7225.0
2019-04-08 13:40:00,70.73,70.82,70.69,70.69,16023.0,68.9347,69.0224,68.8957,68.8957,16023.0
2019-04-08 13:45:00,70.68,70.86,70.68,70.81,35471.0,68.886,69.0614,68.886,69.0127,35471.0
2019-04-08 13:50:00,70.8,70.83,70.79,70.81,4699.0,69.0029,69.0322,68.9932,69.0127,4699.0
2019-04-08 13:55:00,70.8,70.84,70.76,70.77,5457.0,69.0029,69.0419,68.964,68.9737,5457.0
2019-04-08 14:00:00,70.76,70.83,70.71,70.78,19066.0,68.964,69.0322,68.9152,68.9835,19066.0
2019-04-08 14:05:00,70.78,70.95,70.78,70.89,68876.0,68.9835,69.1491,68.9835,69.0907,68876.0
2019-04-08 14:10:00,70.89,70.89,70.82,70.83,6830.0,69.0907,69.0907,69.0224,69.0322,6830.0
2019-04-08 14:15:00,70.81,70.93,70.76,70.93,41992.0,69.0127,69.1296,68.964,69.1296,41992.0
2019-04-08 14:20:00,70.92,70.93,70.74,70.8,49712.0,69.1199,69.1296,68.9445,69.0029,49712.0
2019-04-08 14:25:00,70.79,70.92,70.79,70.85,23277.0,68.9932,69.1199,68.9932,69.0517,23277.0
2019-04-08 14:30:00,70.85,70.92,70.75,70.88,41675.0,69.0517,69.1199,68.9542,69.0809,41675.0
2019-04-08 14:35:00,70.87,70.87,70.79,70.8,13703.0,69.0712,69.0712,68.9932,69.0029,13703.0
2019-04-08 14:40:00,70.79,70.8,70.74,70.75,9349.0,68.9932,69.0029,68.9445,68.9542,9349.0
2019-04-08 14:45:00,70.75,70.76,70.73,70.74,3845.0,68.9542,68.964,68.9347,68.9445,3845.0
2019-04-08 14:50:00,70.75,70.78,70.72,70.77,8228.0,68.9542,68.9835,68.925,68.9737,8228.0
2019-04-08 14:55:00,70.75,70.77,70.73,70.73,6024.0,68.9542,68.9737,68.9347,68.9347,6024.0
2019-04-08 15:00:00,70.72,70.73,70.69,70.73,14008.0,68.925,68.9347,68.8957,68.9347,14008.0
2019-04-08 15:05:00,70.71,70.73,70.63,70.68,43869.0,68.9152,68.9347,68.8373,68.886,43869.0
2019-04-08 15:10:00,70.68,70.81,70.68,70.73,30268.0,68.886,69.0127,68.886,68.9347,30268.0
2019-04-08 15:15:00,70.72,70.76,70.71,70.72,8596.0,68.925,68.964,68.9152,68.925,8596.0
2019-04-08 15:20:00,70.71,70.81,70.71,70.77,10424.0,68.9152,69.0127,68.9152,68.9737,10424.0
2019-04-08 15:25:00,70.75,70.78,70.69,70.7,9177.0,68.9542,68.9835,68.8957,68.9055,9177.0
2019-04-08 15:30:00,70.69,70.83,70.66,70.77,24180.0,68.8957,69.0322,68.8665,68.9737,24180.0
2019-04-08 15:35:00,70.78,70.82,70.76,70.76,9773.0,68.9835,69.0224,68.964,68.964,9773.0
2019-04-08 15:40:00,70.78,70.79,70.74,70.76,55747.0,68.9835,68.9932,68.9445,68.964,55747.0
2019-04-08 15:45:00,70.76,70.79,70.73,70.78,36720.0,68.964,68.9932,68.9347,68.9835,36720.0
2019-04-08 15:50:00,70.79,71.01,70.77,70.99,98965.0,68.9932,69.2076,68.9737,69.1881,98965.0
2019-04-08 15:55:00,71.0,71.11,70.84,71.1,266750.0,69.1979,69.3051,69.0419,69.2953,266750.0
2019-04-09 09:30:00,70.83,70.83,70.35,70.44,25711.0,69.0322,69.0322,68.5644,68.6521,25711.0
2019-04-09 09:35:00,70.37,70.89,70.14,70.74,36542.0,68.5839,69.0907,68.3597,68.9445,36542.0
2019-04-09 09:40:00,70.72,71.01,70.5,70.92,29529.0,68.925,69.2076,68.7106,69.1199,29529.0
2019-04-09 09:45:00,70.9,71.02,70.82,71.01,21877.0,69.1004,69.2174,69.0224,69.2076,21877.0
2019-04-09 09:50:00,70.99,71.09,70.93,70.97,16181.0,69.1881,69.2856,69.1296,69.1686,16181.0
2019-04-09 09:55:00,70.96,71.15,70.93,71.14,34134.0,69.1589,69.3441,69.1296,69.3343,34134.0
2019-04-09 10:00:00,71.17,71.25,71.12,71.13,27910.0,69.3636,69.4415,69.3148,69.3246,27910.0
2019-04-09 10:05:00,71.16,71.17,70.98,71.01,12837.0,69.3538,69.3636,69.1784,69.2076,12837.0
2019-04-09 10:10:00,71.01,71.17,70.95,71.07,25975.0,69.2076,69.3636,69.1491,69.2661,25975.0
2019-04-09 10:15:00,71.08,71.41,71.07,71.39,38111.0,69.2758,69.5975,69.2661,69.578,38111.0
2019-04-09 10:20:00,71.39,71.51,71.34,71.34,18816.0,69.578,69.6949,69.5292,69.5292,18816.0
2019-04-09 10:25:00,71.34,71.36,71.25,71.25,40572.0,69.5292,69.5487,69.4415,69.4415,40572.0
2019-04-09 10:30:00,71.26,71.33,71.15,71.3,27926.0,69.4513,69.5195,69.3441,69.4903,27926.0
2019-04-09 10:35:00,71.3,71.4,71.28,71.33,20118.0,69.4903,69.5877,69.4708,69.5195,20118.0
2019-04-09 10:40:00,71.34,71.34,71.26,71.29,15825.0,69.5292,69.5292,69.4513,69.4805,15825.0
2019-04-09 10:45:00,71.29,71.39,71.27,71.34,15889.0,69.4805,69.578,69.461,69.5292,15889.0
2019-04-09 10:50:00,71.3,71.39,71.22,71.25,19779.0,69.4903,69.578,69.4123,69.4415,19779.0
2019-04-09 10:55:00,71.26,71.26,71.19,71.23,4825.0,69.4513,69.4513,69.383,69.422,4825.0
2019-04-09 11:00:00,71.21,71.37,71.18,71.32,40303.0,69.4025,69.5585,69.3733,69.5097,40303.0
2019-04-09 11:05:00,71.32,71.36,71.27,71.28,6405.0,69.5097,69.5487,69.461,69.4708,6405.0
2019-04-09 11:10:00,71.28,71.34,71.25,71.27,20829.0,69.4708,69.5292,69.4415,69.461,20829.0
2019-04-09 11:15:00,71.27,71.39,71.25,71.39,9098.0,69.461,69.578,69.4415,69.578,9098.0
2019-04-09 11:20:00,71.39,71.4,71.3,71.3,6119.0,69.578,69.5877,69.4903,69.4903,6119.0
2019-04-09 11:25:00,71.28,71.32,71.23,71.28,23663.0,69.4708,69.5097,69.422,69.4708,23663.0
2019-04-09 11:30:00,71.27,71.33,71.25,71.25,7800.0,69.461,69.5195,69.4415,69.4415,7800.0
2019-04-09 11:35:00,71.24,71.44,71.23,71.34,38796.0,69.4318,69.6267,69.422,69.5292,38796.0
2019-04-09 11:40:00,71.35,71.47,71.33,71.44,29554.0,69.539,69.6559,69.5195,69.6267,29554.0
2019-04-09 11:45:00,71.47,71.5,71.37,71.44,28354.0,69.6559,69.6852,69.5585,69.6267,28354.0
2019-04-09 11:50:00,71.44,71.46,71.4,71.46,14156.0,69.6267,69.6462,69.5877,69.6462,14156.0
2019-04-09 11:55:00,71.46,71.49,71.32,71.32,42102.0,69.6462,69.6754,69.5097,69.5097,42102.0
2019-04-09 12:00:00,71.32,71.38,71.25,71.25,35835.0,69.5097,69.5682,69.4415,69.4415,35835.0
2019-04-09 12:05:00,71.26,71.43,71.24,71.39,41689.0,69.4513,69.617,69.4318,69.578,41689.0
2019-04-09 12:10:00,71.4,71.48,71.33,71.45,15818.0,69.5877,69.6657,69.5195,69.6364,15818.0
2019-04-09 12:15:00,71.45,71.45,71.31,71.41,13887.0,69.6364,69.6364,69.5,69.5975,13887.0
2019-04-09 12:20:00,71.42,71.47,71.4,71.42,30236.0,69.6072,69.6559,69.5877,69.6072,30236.0
2019-04-09 12:25:00,71.42,71.42,71.32,71.36,10480.0,69.6072,69.6072,69.5097,69.5487,10480.0
2019-04-09 12:30:00,71.36,71.48,71.28,71.37,65597.0,69.5487,69.6657,69.4708,69.5585,65597.0
2019-04-09 12:35:00,71.38,71.49,71.35,71.44,12984.0,69.5682,69.6754,69.539,69.6267,12984.0
2019-04-09 12:40:00,71.43,71.46,71.37,71.41,7292.0,69.617,69.6462,69.5585,69.5975,7292.0
2019-04-09 12:45:00,71.39,71.39,71.31,71.31,2956.0,69.578,69.578,69.5,69.5,2956.0
2019-04-09 12:50:00,71.31,71.42,71.24,71.34,56545.0,69.5,69.6072,69.4318,69.5292,56545.0
2019-04-09 12:55:00,71.34,71.36,71.28,71.28,9900.0,69.5292,69.5487,69.4708,69.4708,9900.0
2019-04-09 13:00:00,71.29,71.29,71.21,71.28,5762.0,69.4805,69.4805,69.4025,69.4708,5762.0
2019-04-09 13:05:00,71.28,71.29,71.23,71.25,3000.0,69.4708,69.4805,69.422,69.4415,3000.0
2019-04-09 13:10:00,71.27,71.28,71.2,71.22,3000.0,69.461,69.4708,69.3928,69.4123,3000.0
2019-04-09 13:15:00,71.22,71.27,71.2,71.24,12620.0,69.4123,69.461,69.3928,69.4318,12620.0
2019-04-09 13:20:00,71.26,71.27,71.21,71.23,5418.0,69.4513,69.461,69.4025,69.422,5418.0
2019-04-09 13:25:00,71.21,71.33,71.2,71.21,14080.0,69.4025,69.5195,69.3928,69.4025,14080.0
2019-04-09 13:30:00,71.22,71.22,71.18,71.18,2300.0,69.4123,69.4123,69.3733,69.3733,2300.0
2019-04-09 13:35:00,71.21,71.26,71.2,71.26,5401.0,69.4025,69.4513,69.3928,69.4513,5401.0
2019-04-09 13:40:00,71.28,71.42,71.26,71.26,43239.0,69.4708,69.6072,69.4513,69.4513,43239.0
2019-04-09 13:45:00,71.27,71.3,71.17,71.3,13594.0,69.461,69.4903,69.3636,69.4903,13594.0
2019-04-09 13:50:00,71.3,71.31,71.2,71.21,9715.0,69.4903,69.5,69.3928,69.4025,9715.0
2019-04-09 13:55:00,71.18,71.31,71.18,71.31,6022.0,69.3733,69.5,69.3733,69.5,6022.0
2019-04-09 14:00:00,71.31,71.32,71.26,71.31,5546.0,69.5,69.5097,69.4513,69.5,5546.0
2019-04-09 14:05:00,71.32,71.32,71.24,71.28,8625.0,69.5097,69.5097,69.4318,69.4708,8625.0
2019-04-09 14:10:00,71.26,71.26,71.24,71.24,2300.0,69.4513,69.4513,69.4318,69.4318,2300.0
2019-04-09 14:15:00,71.25,71.3,71.22,71.23,9959.0,69.4415,69.4903,69.4123,69.422,9959.0
2019-04-09 14:20:00,71.23,71.37,71.21,71.34,28718.0,69.422,69.5585,69.4025,69.5292,28718.0
2019-04-09 14:25:00,71.34,71.34,71.21,71.27,23110.0,69.5292,69.5292,69.4025,69.461,23110.0
2019-04-09 14:30:00,71.27,71.27,71.23,71.25,6338.0,69.461,69.461,69.422,69.4415,6338.0
2019-04-09 14:35:00,71.25,71.31,71.25,71.31,9668.0,69.4415,69.5,69.4415,69.5,9668.0
2019-04-09 14:40:00,71.32,71.33,71.25,71.26,21578.0,69.5097,69.5195,69.4415,69.4513,21578.0
2019-04-09 14:45:00,71.26,71.4,71.26,71.37,16812.0,69.4513,69.5877,69.4513,69.5585,16812.0
2019-04-09 14:50:00,71.36,71.44,71.33,71.42,17614.0,69.5487,69.6267,69.5195,69.6072,17614.0
2019-04-09 14:55:00,71.42,71.43,71.35,71.41,8352.0,69.6072,69.617,69.539,69.5975,8352.0
2019-04-09 15:00:00,71.41,71.41,71.33,71.37,10282.0,69.5975,69.5975,69.5195,69.5585,10282.0
2019-04-09 15:05:00,71.36,71.37,71.3,71.34,23699.0,69.5487,69.5585,69.4903,69.5292,23699.0
2019-04-09 15:10:00,71.34,71.46,71.32,71.35,54705.0,69.5292,69.6462,69.5097,69.539,54705.0
2019-04-09 15:15:00,71.34,71.36,71.32,71.35,16121.0,69.5292,69.5487,69.5097,69.539,16121.0
2019-04-09 15:20:00,71.36,71.38,71.34,71.35,8968.0,69.5487,69.5682,69.5292,69.539,8968.0
2019-04-09 15:25:00,71.34,71.43,71.3,71.38,53345.0,69.5292,69.617,69.4903,69.5682,53345.0
2019-04-09 15:30:00,71.37,71.53,71.37,71.48,23033.0,69.5585,69.7144,69.5585,69.6657,23033.0
2019-04-09 15:35:00,71.48,71.48,71.43,71.47,27021.0,69.6657,69.6657,69.617,69.6559,27021.0
2019-04-09 15:40:00,71.47,71.49,71.39,71.39,73990.0,69.6559,69.6754,69.578,69.578,73990.0
2019-04-09 15:45:00,71.39,71.51,71.38,71.41,61839.0,69.578,69.6949,69.5682,69.5975,61839.0
2019-04-09 15:50:00,71.42,71.42,71.32,71.33,34397.0,69.6072,69.6072,69.5097,69.5195,34397.0
2019-04-09 15:55:00,71.33,71.35,71.22,71.29,215553.0,69.5195,69.539,69.4123,69.4805,215553.0
2019-04-10 09:30:00,71.42,71.42,71.06,71.3,29037.0,69.6072,69.6072,69.2563,69.4903,29037.0
2019-04-10 09:35:00,71.25,71.58,71.24,71.52,17714.0,69.4415,69.7631,69.4318,69.7047,17714.0
2019-04-10 09:40:00,71.51,71.77,71.51,71.53,9522.0,69.6949,69.9483,69.6949,69.7144,9522.0
2019-04-10 09:45:00,71.54,71.61,71.49,71.55,5409.0,69.7242,69.7924,69.6754,69.7339,5409.0
2019-04-10 09:50:00,71.55,71.63,71.48,71.63,18170.0,69.7339,69.8119,69.6657,69.8119,18170.0
2019-04-10 09:55:00,71.62,71.82,71.61,71.74,17252.0,69.8021,69.9971,69.7924,69.9191,17252.0
2019-04-10 10:00:00,71.73,71.78,71.66,71.67,31675.0,69.9093,69.9581,69.8411,69.8509,31675.0
2019-04-10 10:05:00,71.67,71.79,71.67,71.77,33735.0,69.8509,69.9678,69.8509,69.9483,33735.0
2019-04-10 10:10:00,71.78,71.9,71.74,71.78,29177.0,69.9581,70.075,69.9191,69.9581,29177.0
2019-04-10 10:15:00,71.77,71.8,71.72,71.73,28891.0,69.9483,69.9776,69.8996,69.9093,28891.0
2019-04-10 10:20:00,71.73,71.78,71.65,71.72,41798.0,69.9093,69.9581,69.8314,69.8996,41798.0
2019-04-10 10:25:00,71.74,71.77,71.66,71.77,14985.0,69.9191,69.9483,69.8411,69.9483,14985.0
2019-04-10 10:30:00,71.77,71.86,71.77,71.84,10501.0,69.9483,70.036,69.9483,70.0165,10501.0
2019-04-10 10:35:00,71.85,71.85,71.73,71.76,9890.0,70.0263,70.0263,69.9093,69.9386,9890.0
2019-04-10 10:40:00,71.76,71.79,71.73,71.74,9200.0,69.9386,69.9678,69.9093,69.9191,9200.0
2019-04-10 10:45:00,71.75,71.77,71.66,71.67,24454.0,69.9288,69.9483,69.8411,69.8509,24454.0
2019-04-10 10:50:00,71.66,71.72,71.66,71.69,21811.0,69.8411,69.8996,69.8411,69.8704,21811.0
2019-04-10 10:55:00,71.7,71.78,71.7,71.77,5419.0,69.8801,69.9581,69.8801,69.9483,5419.0
2019-04-10 11:00:00,71.77,71.77,71.69,71.71,7305.0,69.9483,69.9483,69.8704,69.8898,7305.0
2019-04-10 11:05:00,71.69,71.73,71.69,71.71,5466.0,69.8704,69.9093,69.8704,69.8898,5466.0
2019-04-10 11:10:00,71.71,71.72,71.67,71.7,8307.0,69.8898,69.8996,69.8509,69.8801,8307.0
2019-04-10 11:15:00,71.68,71.7,71.49,71.5,53259.0,69.8606,69.8801,69.6754,69.6852,53259.0
2019-04-10 11:20:00,71.51,71.6,71.5,71.59,60807.0,69.6949,69.7826,69.6852,69.7729,60807.0
2019-04-10 11:25:00,71.59,71.62,71.56,71.6,101854.0,69.7729,69.8021,69.7437,69.7826,101854.0
2019-04-10 11:30:00,71.6,71.68,71.59,71.61,83577.0,69.7826,69.8606,69.7729,69.7924,83577.0
2019-04-10 11:35:00,71.62,71.63,71.59,71.61,9064.0,69.8021,69.8119,69.7729,69.7924,9064.0
2019-04-10 11:40:00,71.61,71.64,71.6,71.64,7855.0,69.7924,69.8216,69.7826,69.8216,7855.0
2019-04-10 11:45:00,71.64,71.69,71.57,71.68,16100.0,69.8216,69.8704,69.7534,69.8606,16100.0
2019-04-10 11:50:00,71.68,71.69,71.62,71.63,4900.0,69.8606,69.8704,69.8021,69.8119,4900.0
2019-04-10 11:55:00,71.63,71.87,71.6,71.71,74912.0,69.8119,70.0458,69.7826,69.8898,74912.0
2019-04-10 12:00:00,71.7,71.71,71.59,71.69,21441.0,69.8801,69.8898,69.7729,69.8704,21441.0
2019-04-10 12:05:00,71.69,71.79,71.69,71.73,43591.0,69.8704,69.9678,69.8704,69.9093,43591.0
2019-04-10 12:10:00,71.73,71.75,71.72,71.73,3160.0,69.9093,69.9288,69.8996,69.9093,3160.0
2019-04-10 12:15:00,71.73,71.78,71.69,71.71,21412.0,69.9093,69.9581,69.8704,69.8898,21412.0
2019-04-10 12:20:00,71.71,71.79,71.68,71.79,12655.0,69.8898,69.9678,69.8606,69.9678,12655.0
2019-04-10 12:25:00,71.79,71.79,71.75,71.76,3840.0,69.9678,69.9678,69.9288,69.9386,3840.0
2019-04-10 12:30:00,71.75,71.76,71.75,71.75,1186.0,69.9288,69.9386,69.9288,69.9288,1186.0
2019-04-10 12:35:00,71.77,71.77,71.63,71.63,9714.0,69.9483,69.9483,69.8119,69.8119,9714.0
2019-04-10 12:40:00,71.63,71.72,71.63,71.72,35917.0,69.8119,69.8996,69.8119,69.8996,35917.0
2019-04-10 12:45:00,71.73,71.74,71.7,71.72,4000.0,69.9093,69.9191,69.8801,69.8996,4000.0
2019-04-10 12:50:00,71.7,71.76,71.7,71.72,8830.0,69.8801,69.9386,69.8801,69.8996,8830.0
2019-04-10 12:55:00,71.71,71.81,71.7,71.78,16980.0,69.8898,69.9873,69.8801,69.9581,16980.0
2019-04-10 13:00:00,71.8,71.81,71.74,71.81,13384.0,69.9776,69.9873,69.9191,69.9873,13384.0
2019-04-10 13:05:00,71.81,71.93,71.81,71.93,12820.0,69.9873,70.1043,69.9873,70.1043,12820.0
2019-04-10 13:10:00,71.91,71.97,71.91,71.97,14190.0,70.0848,70.1432,70.0848,70.1432,14190.0
2019-04-10 13:15:00,71.97,71.99,71.97,71.97,21975.0,70.1432,70.1627,70.1432,70.1432,21975.0
2019-04-10 13:20:00,71.97,72.0,71.93,71.95,13792.0,70.1432,70.1725,70.1043,70.1238,13792.0
2019-04-10 13:25:00,71.97,71.98,71.86,71.88,8204.0,70.1432,70.153,70.036,70.0555,8204.0
2019-04-10 13:30:00,71.87,71.93,71.86,71.91,7100.0,70.0458,70.1043,70.036,70.0848,7100.0
2019-04-10 13:35:00,71.91,71.97,71.9,71.93,12502.0,70.0848,70.1432,70.075,70.1043,12502.0
2019-04-10 13:40:00,71.92,71.94,71.88,71.92,6067.0,70.0945,70.114,70.0555,70.0945,6067.0
2019-04-10 13:45:00,71.92,71.94,71.89,71.94,4505.0,70.0945,70.114,70.0653,70.114,4505.0
2019-04-10 13:50:00,71.95,71.95,71.88,71.92,4840.0,70.1238,70.1238,70.0555,70.0945,4840.0
2019-04-10 13:55:00,71.94,71.98,71.87,71.89,19861.0,70.114,70.153,70.0458,70.0653,19861.0
2019-04-10 14:00:00,71.89,71.93,71.8,71.82,14124.0,70.0653,70.1043,69.9776,69.9971,14124.0
2019-04-10 14:05:00,71.82,71.94,71.81,71.82,39688.0,69.9971,70.114,69.9873,69.9971,39688.0
2019-04-10 14:10:00,71.81,71.89,71.76,71.82,25281.0,69.9873,70.0653,69.9386,69.9971,25281.0
2019-04-10 14:15:00,71.82,71.91,71.79,71.83,41809.0,69.9971,70.0848,69.9678,70.0068,41809.0
2019-04-10 14:20:00,71.84,71.9,71.76,71.85,49978.0,70.0165,70.075,69.9386,70.0263,49978.0
2019-04-10 14:25:00,71.86,71.87,71.81,71.85,12761.0,70.036,70.0458,69.9873,70.0263,12761.0
2019-04-10 14:30:00,71.86,71.89,71.81,71.88,23569.0,70.036,70.0653,69.9873,70.0555,23569.0
2019-04-10 14:35:00,71.86,71.87,71.81,71.83,9458.0,70.036,70.0458,69.9873,70.0068,9458.0
2019-04-10 14:40:00,71.83,71.95,71.82,71.9,19666.0,70.0068,70.1238,69.9971,70.075,19666.0
2019-04-10 14:45:00,71.9,72.02,71.9,71.98,32493.0,70.075,70.192,70.075,70.153,32493.0
2019-04-10 14:50:00,71.98,72.09,71.97,72.01,17354.0,70.153,70.2602,70.1432,70.1822,17354.0
2019-04-10 14:55:00,71.99,72.05,71.98,72.04,6890.0,70.1627,70.2212,70.153,70.2115,6890.0
2019-04-10 15:00:00,72.05,72.06,72.0,72.04,7800.0,70.2212,70.231,70.1725,70.2115,7800.0
2019-04-10 15:05:00,72.02,72.08,71.96,72.08,13623.0,70.192,70.2505,70.1335,70.2505,13623.0
2019-04-10 15:10:00,72.08,72.14,72.06,72.07,30817.0,70.2505,70.3089,70.231,70.2407,30817.0
2019-04-10 15:15:00,72.07,72.1,72.01,72.05,24615.0,70.2407,70.2699,70.1822,70.2212,24615.0
2019-04-10 15:20:00,72.06,72.06,71.97,72.02,21070.0,70.231,70.231,70.1432,70.192,21070.0
2019-04-10 15:25:00,72.01,72.11,71.95,72.09,26496.0,70.1822,70.2797,70.1238,70.2602,26496.0
2019-04-10 15:30:00,72.09,72.2,72.08,72.09,29640.0,70.2602,70.3674,70.2505,70.2602,29640.0
2019-04-10 15:35:00,72.1,72.17,72.06,72.13,34915.0,70.2699,70.3382,70.231,70.2992,34915.0
2019-04-10 15:40:00,72.13,72.14,72.06,72.11,17905.0,70.2992,70.3089,70.231,70.2797,17905.0
2019-04-10 15:45:00,72.1,72.21,72.05,72.2,48621.0,70.2699,70.3772,70.2212,70.3674,48621.0
2019-04-10 15:50:00,72.19,72.19,72.08,72.11,44955.0,70.3577,70.3577,70.2505,70.2797,44955.0
2019-04-10 15:55:00,72.1,72.11,71.98,72.03,93406.0,70.2699,70.2797,70.153,70.2017,93406.0
2019-04-11 09:30:00,72.02,72.1,71.71,72.08,26262.0,70.192,70.2699,69.8898,70.2505,26262.0
2019-04-11 09:35:00,72.07,72.1,71.84,71.84,13259.0,70.2407,70.2699,70.0165,70.0165,13259.0
2019-04-11 09:40:00,71.82,71.93,71.76,71.85,74660.0,69.9971,70.1043,69.9386,70.0263,74660.0
2019-04-11 09:45:00,71.86,72.02,71.78,71.88,22105.0,70.036,70.192,69.9581,70.0555,22105.0
2019-04-11 09:50:00,71.87,72.03,71.87,71.9,16112.0,70.0458,70.2017,70.0458,70.075,16112.0
2019-04-11 09:55:00,71.9,71.99,71.85,71.87,18069.0,70.075,70.1627,70.0263,70.0458,18069.0
2019-04-11 10:00:00,71.87,71.91,71.82,71.88,9641.0,70.0458,70.0848,69.9971,70.0555,9641.0
2019-04-11 10:05:00,71.87,71.95,71.78,71.79,7510.0,70.0458,70.1238,69.9581,69.9678,7510.0
2019-04-11 10:10:00,71.79,71.81,71.72,71.77,9480.0,69.9678,69.9873,69.8996,69.9483,9480.0
2019-04-11 10:15:00,71.78,71.86,71.76,71.86,4324.0,69.9581,70.036,69.9386,70.036,4324.0
2019-04-11 10:20:00,71.84,71.91,71.81,71.82,53985.0,70.0165,70.0848,69.9873,69.9971,53985.0
2019-04-11 10:25:00,71.78,71.81,71.76,71.78,6230.0,69.9581,69.9873,69.9386,69.9581,6230.0
2019-04-11 10:30:00,71.79,71.82,71.71,71.78,9846.0,69.9678,69.9971,69.8898,69.9581,9846.0
2019-04-11 10:35:00,71.78,71.85,71.77,71.78,13616.0,69.9581,70.0263,69.9483,69.9581,13616.0
2019-04-11 10:40:00,71.77,71.77,71.73,71.75,4500.0,69.9483,69.9483,69.9093,69.9288,4500.0
2019-04-11 10:45:00,71.75,71.78,71.74,71.76,6774.0,69.9288,69.9581,69.9191,69.9386,6774.0
2019-04-11 10:50:00,71.76,71.85,71.74,71.82,13296.0,69.9386,70.0263,69.9191,69.9971,13296.0
2019-04-11 10:55:00,71.82,71.91,71.81,71.91,11041.0,69.9971,70.0848,69.9873,70.0848,11041.0
2019-04-11 11:00:00,71.92,71.94,71.79,71.81,19493.0,70.0945,70.114,69.9678,69.9873,19493.0
2019-04-11 11:05:00,71.81,71.88,71.81,71.86,6709.0,69.9873,70.0555,69.9873,70.036,6709.0
2019-04-11 11:10:00,71.86,71.91,71.85,71.87,6907.0,70.036,70.0848,70.0263,70.0458,6907.0
2019-04-11 11:15:00,71.87,71.96,71.86,71.93,9393.0,70.0458,70.1335,70.036,70.1043,9393.0
2019-04-11 11:20:00,71.92,71.95,71.91,71.93,6251.0,70.0945,70.1238,70.0848,70.1043,6251.0
2019-04-11 11:25:00,71.92,71.97,71.88,71.94,9171.0,70.0945,70.1432,70.0555,70.114,9171.0
2019-04-11 11:30:00,71.95,71.96,71.9,71.94,8600.0,70.1238,70.1335,70.075,70.114,8600.0
2019-04-11 11:35:00,71.95,72.04,71.94,72.01,10069.0,70.1238,70.2115,70.114,70.1822,10069.0
2019-04-11 11:40:00,72.01,72.01,71.89,71.95,9835.0,70.1822,70.1822,70.0653,70.1238,9835.0
2019-04-11 11:45:00,71.96,71.97,71.88,71.89,6588.0,70.1335,70.1432,70.0555,70.0653,6588.0
2019-04-11 11:50:00,71.91,71.96,71.91,71.96,2000.0,70.0848,70.1335,70.0848,70.1335,2000.0
2019-04-11 11:55:00,71.94,72.07,71.94,72.03,12657.0,70.114,70.2407,70.114,70.2017,12657.0
2019-04-11 12:00:00,72.03,72.12,72.01,72.08,14520.0,70.2017,70.2894,70.1822,70.2505,14520.0
2019-04-11 12:05:00,72.08,72.12,72.08,72.11,8463.0,70.2505,70.2894,70.2505,70.2797,8463.0
2019-04-11 12:10:00,72.11,72.12,72.05,72.07,16666.0,70.2797,70.2894,70.2212,70.2407,16666.0
2019-04-11 12:15:00,72.06,72.09,72.01,72.08,12362.0,70.231,70.2602,70.1822,70.2505,12362.0
2019-04-11 12:20:00,72.08,72.13,72.06,72.09,13200.0,70.2505,70.2992,70.231,70.2602,13200.0
2019-04-11 12:25:00,72.1,72.17,72.09,72.16,8630.0,70.2699,70.3382,70.2602,70.3284,8630.0
2019-04-11 12:30:00,72.16,72.21,72.15,72.19,5229.0,70.3284,70.3772,70.3187,70.3577,5229.0
2019-04-11 12:35:00,72.18,72.18,72.07,72.12,16013.0,70.3479,70.3479,70.2407,70.2894,16013.0
2019-04-11 12:40:00,72.12,72.23,72.1,72.19,17507.0,70.2894,70.3966,70.2699,70.3577,17507.0
2019-04-11 12:45:00,72.19,72.22,72.11,72.12,12049.0,70.3577,70.3869,70.2797,70.2894,12049.0
2019-04-11 12:50:00,72.15,72.18,72.11,72.17,6806.0,70.3187,70.3479,70.2797,70.3382,6806.0
2019-04-11 12:55:00,72.17,72.17,72.12,72.12,6037.0,70.3382,70.3382,70.2894,70.2894,6037.0
2019-04-11 13:00:00,72.14,72.17,72.12,72.14,18623.0,70.3089,70.3382,70.2894,70.3089,18623.0
2019-04-11 13:05:00,72.14,72.17,72.12,72.15,8523.0,70.3089,70.3382,70.2894,70.3187,8523.0
2019-04-11 13:10:00,72.15,72.15,72.13,72.15,3549.0,70.3187,70.3187,70.2992,70.3187,3549.0
2019-04-11 13:15:00,72.15,72.2,72.15,72.18,10400.0,70.3187,70.3674,70.3187,70.3479,10400.0
2019-04-11 13:20:00,72.18,72.34,72.17,72.32,13079.0,70.3479,70.5039,70.3382,70.4844,13079.0
2019-04-11 13:25:00,72.31,72.35,72.29,72.32,7527.0,70.4746,70.5136,70.4551,70.4844,7527.0
2019-04-11 13:30:00,72.32,72.35,72.31,72.35,8310.0,70.4844,70.5136,70.4746,70.5136,8310.0
2019-04-11 13:35:00,72.34,72.41,72.32,72.35,35680.0,70.5039,70.5721,70.4844,70.5136,35680.0
2019-04-11 13:40:00,72.34,72.48,72.17,72.45,68524.0,70.5039,70.6403,70.3382,70.6111,68524.0
2019-04-11 13:45:00,72.45,72.48,72.37,72.43,21717.0,70.6111,70.6403,70.5331,70.5916,21717.0
2019-04-11 13:50:00,72.43,72.52,72.43,72.46,15950.0,70.5916,70.6793,70.5916,70.6208,15950.0
2019-04-11 13:55:00,72.46,72.46,72.4,72.45,9664.0,70.6208,70.6208,70.5623,70.6111,9664.0
2019-04-11 14:00:00,72.45,72.5,72.38,72.45,22219.0,70.6111,70.6598,70.5428,70.6111,22219.0
2019-04-11 14:05:00,72.44,72.46,72.41,72.46,13467.0,70.6013,70.6208,70.5721,70.6208,13467.0
2019-04-11 14:10:00,72.46,72.56,72.44,72.54,21132.0,70.6208,70.7183,70.6013,70.6988,21132.0
2019-04-11 14:15:00,72.54,72.65,72.53,72.62,20635.0,70.6988,70.806,70.689,70.7767,20635.0
2019-04-11 14:20:00,72.62,72.63,72.57,72.57,21282.0,70.7767,70.7865,70.728,70.728,21282.0
2019-04-11 14:25:00,72.57,72.57,72.47,72.48,10257.0,70.728,70.728,70.6306,70.6403,10257.0
2019-04-11 14:30:00,72.47,72.72,72.45,72.66,32053.0,70.6306,70.8742,70.6111,70.8157,32053.0
2019-04-11 14:35:00,72.65,72.65,72.57,72.62,8740.0,70.806,70.806,70.728,70.7767,8740.0
2019-04-11 14:40:00,72.62,72.69,72.57,72.62,17614.0,70.7767,70.845,70.728,70.7767,17614.0
2019-04-11 14:45:00,72.63,72.63,72.58,72.6,18100.0,70.7865,70.7865,70.7378,70.7573,18100.0
2019-04-11 14:50:00,72.6,72.68,72.58,72.66,62891.0,70.7573,70.8352,70.7378,70.8157,62891.0
2019-04-11 14:55:00,72.67,72.69,72.65,72.67,34311.0,70.8255,70.845,70.806,70.8255,34311.0
2019-04-11 15:00:00,72.67,72.69,72.58,72.67,82640.0,70.8255,70.845,70.7378,70.8255,82640.0
2019-04-11 15:05:00,72.68,72.7,72.6,72.63,26476.0,70.8352,70.8547,70.7573,70.7865,26476.0
2019-04-11 15:10:00,72.63,72.65,72.53,72.58,87537.0,70.7865,70.806,70.689,70.7378,87537.0
2019-04-11 15:15:00,72.57,72.69,72.57,72.67,29946.0,70.728,70.845,70.728,70.8255,29946.0
2019-04-11 15:20:00,72.67,72.71,72.57,72.57,21318.0,70.8255,70.8645,70.728,70.728,21318.0
2019-04-11 15:25:00,72.57,72.7,72.57,72.68,60490.0,70.728,70.8547,70.728,70.8352,60490.0
2019-04-11 15:30:00,72.67,72.7,72.61,72.68,30096.0,70.8255,70.8547,70.767,70.8352,30096.0
2019-04-11 15:35:00,72.67,72.7,72.67,72.67,26532.0,70.8255,70.8547,70.8255,70.8255,26532.0
2019-04-11 15:40:00,72.67,72.68,72.58,72.66,47205.0,70.8255,70.8352,70.7378,70.8157,47205.0
2019-04-11 15:45:00,72.66,72.69,72.63,72.67,46266.0,70.8157,70.845,70.7865,70.8255,46266.0
2019-04-11 15:50:00,72.67,72.72,72.66,72.72,60474.0,70.8255,70.8742,70.8157,70.8742,60474.0
2019-04-11 15:55:00,72.71,72.88,72.66,72.88,303508.0,70.8645,71.0301,70.8157,71.0301,303508.0
2019-04-12 09:30:00,73.06,73.27,72.95,73.15,27132.0,71.2056,71.4102,71.0984,71.2933,27132.0
2019-04-12 09:35:00,73.15,73.16,72.74,72.86,9028.0,71.2933,71.303,70.8937,71.0107,9028.0
2019-04-12 09:40:00,72.87,72.94,72.78,72.81,11957.0,71.0204,71.0886,70.9327,70.9619,11957.0
2019-04-12 09:45:00,72.83,73.07,72.81,73.01,29291.0,70.9814,71.2153,70.9619,71.1568,29291.0
2019-04-12 09:50:00,72.98,73.22,72.9,73.19,76699.0,71.1276,71.3615,71.0496,71.3323,76699.0
2019-04-12 09:55:00,73.21,73.23,72.96,73.12,46235.0,71.3518,71.3713,71.1081,71.2641,46235.0
2019-04-12 10:00:00,73.12,73.15,72.98,73.03,19872.0,71.2641,71.2933,71.1276,71.1763,19872.0
2019-04-12 10:05:00,73.02,73.11,72.97,73.05,23290.0,71.1666,71.2543,71.1179,71.1958,23290.0
2019-04-12 10:10:00,73.07,73.15,72.99,73.13,21126.0,71.2153,71.2933,71.1374,71.2738,21126.0
2019-04-12 10:15:00,73.09,73.3,73.06,73.27,21332.0,71.2348,71.4395,71.2056,71.4102,21332.0
2019-04-12 10:20:00,73.29,73.39,73.27,73.33,30760.0,71.4297,71.5272,71.4102,71.4687,30760.0
2019-04-12 10:25:00,73.32,73.46,73.3,73.34,19903.0,71.459,71.5954,71.4395,71.4785,19903.0
2019-04-12 10:30:00,73.35,73.35,73.16,73.2,27679.0,71.4882,71.4882,71.303,71.342,27679.0
2019-04-12 10:35:00,73.21,73.31,73.2,73.25,13534.0,71.3518,71.4492,71.342,71.3908,13534.0
2019-04-12 10:40:00,73.23,73.26,73.15,73.21,8182.0,71.3713,71.4005,71.2933,71.3518,8182.0
2019-04-12 10:45:00,73.19,73.27,73.15,73.24,50456.0,71.3323,71.4102,71.2933,71.381,50456.0
2019-04-12 10:50:00,73.23,73.44,73.18,73.35,30000.0,71.3713,71.5759,71.3225,71.4882,30000.0
2019-04-12 10:55:00,73.34,73.41,73.32,73.35,15317.0,71.4785,71.5467,71.459,71.4882,15317.0
2019-04-12 11:00:00,73.36,73.48,73.33,73.35,145284.0,71.498,71.6149,71.4687,71.4882,145284.0
2019-04-12 11:05:00,73.34,73.38,73.27,73.29,57541.0,71.4785,71.5175,71.4102,71.4297,57541.0
2019-04-12 11:10:00,73.29,73.33,73.18,73.3,50954.0,71.4297,71.4687,71.3225,71.4395,50954.0
2019-04-12 11:15:00,73.27,73.37,73.27,73.34,9972.0,71.4102,71.5077,71.4102,71.4785,9972.0
2019-04-12 11:20:00,73.33,73.35,73.31,73.35,3516.0,71.4687,71.4882,71.4492,71.4882,3516.0
2019-04-12 11:25:00,73.32,73.38,73.31,73.37,6679.0,71.459,71.5175,71.4492,71.5077,6679.0
2019-04-12 11:30:00,73.37,73.41,73.33,73.36,11646.0,71.5077,71.5467,71.4687,71.498,11646.0
2019-04-12 11:35:00,73.36,73.37,73.3,73.3,5600.0,71.498,71.5077,71.4395,71.4395,5600.0
2019-04-12 11:40:00,73.29,73.31,73.13,73.13,12430.0,71.4297,71.4492,71.2738,71.2738,12430.0
2019-04-12 11:45:00,73.13,73.16,73.11,73.12,5697.0,71.2738,71.303,71.2543,71.2641,5697.0
2019-04-12 11:50:00,73.12,73.19,73.12,73.19,12269.0,71.2641,71.3323,71.2641,71.3323,12269.0
2019-04-12 11:55:00,73.19,73.2,73.1,73.13,15126.0,71.3323,71.342,71.2446,71.2738,15126.0
2019-04-12 12:00:00,73.13,73.18,73.05,73.16,46167.0,71.2738,71.3225,71.1958,71.303,46167.0
2019-04-12 12:05:00,73.16,73.21,73.12,73.14,18504.0,71.303,71.3518,71.2641,71.2835,18504.0
2019-04-12 12:10:00,73.14,73.21,73.13,73.2,14982.0,71.2835,71.3518,71.2738,71.342,14982.0
2019-04-12 12:15:00,73.2,73.32,73.2,73.24,28656.0,71.342,71.459,71.342,71.381,28656.0
2019-04-12 12:20:00,73.22,73.24,73.17,73.18,13211.0,71.3615,71.381,71.3128,71.3225,13211.0
2019-04-12 12:25:00,73.19,73.21,73.17,73.2,10274.0,71.3323,71.3518,71.3128,71.342,10274.0
2019-04-12 12:30:00,73.19,73.21,73.14,73.17,6200.0,71.3323,71.3518,71.2835,71.3128,6200.0
2019-04-12 12:35:00,73.16,73.18,73.15,73.16,7927.0,71.303,71.3225,71.2933,71.303,7927.0
2019-04-12 12:40:00,73.16,73.16,73.14,73.16,4903.0,71.303,71.303,71.2835,71.303,4903.0
2019-04-12 12:45:00,73.16,73.18,73.11,73.15,32482.0,71.303,71.3225,71.2543,71.2933,32482.0
2019-04-12 12:50:00,73.15,73.16,73.1,73.12,12562.0,71.2933,71.303,71.2446,71.2641,12562.0
2019-04-12 12:55:00,73.12,73.2,73.1,73.2,11739.0,71.2641,71.342,71.2446,71.342,11739.0
2019-04-12 13:00:00,73.2,73.2,73.13,73.16,8697.0,71.342,71.342,71.2738,71.303,8697.0
2019-04-12 13:05:00,73.16,73.22,73.14,73.22,12076.0,71.303,71.3615,71.2835,71.3615,12076.0
2019-04-12 13:10:00,73.21,73.26,73.18,73.25,8466.0,71.3518,71.4005,71.3225,71.3908,8466.0
2019-04-12 13:15:00,73.25,73.28,73.23,73.28,4027.0,71.3908,71.42,71.3713,71.42,4027.0
2019-04-12 13:20:00,73.27,73.28,73.07,73.07,22770.0,71.4102,71.42,71.2153,71.2153,22770.0
2019-04-12 13:25:00,73.08,73.15,73.08,73.14,31303.0,71.2251,71.2933,71.2251,71.2835,31303.0
2019-04-12 13:30:00,73.14,73.15,73.12,73.15,3996.0,71.2835,71.2933,71.2641,71.2933,3996.0
2019-04-12 13:35:00,73.15,73.19,73.14,73.15,7197.0,71.2933,71.3323,71.2835,71.2933,7197.0
2019-04-12 13:40:00,73.15,73.21,73.13,73.18,15549.0,71.2933,71.3518,71.2738,71.3225,15549.0
2019-04-12 13:45:00,73.17,73.2,73.13,73.18,11364.0,71.3128,71.342,71.2738,71.3225,11364.0
2019-04-12 13:50:00,73.18,73.2,73.17,73.18,6321.0,71.3225,71.342,71.3128,71.3225,6321.0
2019-04-12 13:55:00,73.19,73.24,73.15,73.17,17736.0,71.3323,71.381,71.2933,71.3128,17736.0
2019-04-12 14:00:00,73.17,73.23,73.16,73.23,2985.0,71.3128,71.3713,71.303,71.3713,2985.0
2019-04-12 14:05:00,73.24,73.27,73.22,73.26,10242.0,71.381,71.4102,71.3615,71.4005,10242.0
2019-04-12 14:10:00,73.26,73.29,73.23,73.23,14722.0,71.4005,71.4297,71.3713,71.3713,14722.0
2019-04-12 14:15:00,73.23,73.24,73.19,73.2,7156.0,71.3713,71.381,71.3323,71.342,7156.0
2019-04-12 14:20:00,73.2,73.25,73.18,73.24,8996.0,71.342,71.3908,71.3225,71.381,8996.0
2019-04-12 14:25:00,73.23,73.23,73.19,73.21,7519.0,71.3713,71.3713,71.3323,71.3518,7519.0
2019-04-12 14:30:00,73.22,73.27,73.21,73.26,7430.0,71.3615,71.4102,71.3518,71.4005,7430.0
2019-04-12 14:35:00,73.26,73.28,73.2,73.24,23271.0,71.4005,71.42,71.342,71.381,23271.0
2019-04-12 14:40:00,73.24,73.5,73.24,73.48,54530.0,71.381,71.6344,71.381,71.6149,54530.0
2019-04-12 14:45:00,73.46,73.48,73.36,73.4,43527.0,71.5954,71.6149,71.498,71.5369,43527.0
2019-04-12 14:50:00,73.42,73.43,73.36,73.43,12312.0,71.5564,71.5662,71.498,71.5662,12312.0
2019-04-12 14:55:00,73.43,73.47,73.42,73.46,6710.0,71.5662,71.6052,71.5564,71.5954,6710.0
2019-04-12 15:00:00,73.47,73.47,73.41,73.47,14309.0,71.6052,71.6052,71.5467,71.6052,14309.0
2019-04-12 15:05:00,73.47,73.5,73.41,73.46,140000.0,71.6052,71.6344,71.5467,71.5954,140000.0
2019-04-12 15:10:00,73.45,73.49,73.32,73.34,82792.0,71.5857,71.6247,71.459,71.4785,82792.0
2019-04-12 15:15:00,73.34,73.41,73.33,73.4,118100.0,71.4785,71.5467,71.4687,71.5369,118100.0
2019-04-12 15:20:00,73.4,73.42,73.36,73.42,21820.0,71.5369,71.5564,71.498,71.5564,21820.0
2019-04-12 15:25:00,73.43,73.48,73.39,73.42,23094.0,71.5662,71.6149,71.5272,71.5564,23094.0
2019-04-12 15:30:00,73.42,73.55,73.41,73.55,58353.0,71.5564,71.6831,71.5467,71.6831,58353.0
2019-04-12 15:35:00,73.54,73.68,73.54,73.68,38752.0,71.6734,71.8098,71.6734,71.8098,38752.0
2019-04-12 15:40:00,73.67,73.75,73.63,73.74,53471.0,71.8001,71.8781,71.7611,71.8683,53471.0
2019-04-12 15:45:00,73.74,73.75,73.63,73.68,72640.0,71.8683,71.8781,71.7611,71.8098,72640.0
2019-04-12 15:50:00,73.68,73.72,73.64,73.68,73093.0,71.8098,71.8488,71.7709,71.8098,73093.0
2019-04-12 15:55:00,73.69,73.71,73.58,73.59,196837.0,71.8196,71.8391,71.7124,71.7221,196837.0
2019-04-15 09:30:00,73.58,73.68,73.25,73.43,23947.0,71.7124,71.8098,71.3908,71.5662,23947.0
2019-04-15 09:35:00,73.48,73.62,73.42,73.62,7054.0,71.6149,71.7514,71.5564,71.7514,7054.0
2019-04-15 09:40:00,73.59,73.62,73.5,73.5,5949.0,71.7221,71.7514,71.6344,71.6344,5949.0
2019-04-15 09:45:00,73.52,73.71,73.46,73.71,15380.0,71.6539,71.8391,71.5954,71.8391,15380.0
2019-04-15 09:50:00,73.68,73.68,73.52,73.59,8672.0,71.8098,71.8098,71.6539,71.7221,8672.0
2019-04-15 09:55:00,73.58,73.66,73.58,73.61,7144.0,71.7124,71.7904,71.7124,71.7416,7144.0
2019-04-15 10:00:00,73.61,73.63,73.55,73.56,15630.0,71.7416,71.7611,71.6831,71.6929,15630.0
2019-04-15 10:05:00,73.57,73.64,73.51,73.53,11489.0,71.7026,71.7709,71.6442,71.6636,11489.0
2019-04-15 10:10:00,73.52,73.61,73.51,73.61,10999.0,71.6539,71.7416,71.6442,71.7416,10999.0
2019-04-15 10:15:00,73.61,73.72,73.56,73.7,17300.0,71.7416,71.8488,71.6929,71.8293,17300.0
2019-04-15 10:20:00,73.68,73.73,73.63,73.7,16368.0,71.8098,71.8586,71.7611,71.8293,16368.0
2019-04-15 10:25:00,73.69,73.7,73.53,73.6,16932.0,71.8196,71.8293,71.6636,71.7319,16932.0
2019-04-15 10:30:00,73.6,73.6,73.06,73.16,149311.0,71.7319,71.7319,71.2056,71.303,149311.0
2019-04-15 10:35:00,73.14,73.22,73.11,73.17,12401.0,71.2835,71.3615,71.2543,71.3128,12401.0
2019-04-15 10:40:00,73.21,73.37,73.16,73.37,34030.0,71.3518,71.5077,71.303,71.5077,34030.0
2019-04-15 10:45:00,73.39,73.44,73.32,73.41,24450.0,71.5272,71.5759,71.459,71.5467,24450.0
2019-04-15 10:50:00,73.4,73.45,73.39,73.4,6143.0,71.5369,71.5857,71.5272,71.5369,6143.0
2019-04-15 10:55:00,73.4,73.45,73.38,73.44,18814.0,71.5369,71.5857,71.5175,71.5759,18814.0
2019-04-15 11:00:00,73.44,73.51,73.44,73.46,22507.0,71.5759,71.6442,71.5759,71.5954,22507.0
2019-04-15 11:05:00,73.45,73.48,73.4,73.43,7447.0,71.5857,71.6149,71.5369,71.5662,7447.0
2019-04-15 11:10:00,73.44,73.5,73.43,73.49,6179.0,71.5759,71.6344,71.5662,71.6247,6179.0
2019-04-15 11:15:00,73.48,73.55,73.47,73.53,7551.0,71.6149,71.6831,71.6052,71.6636,7551.0
2019-04-15 11:20:00,73.54,73.58,73.46,73.52,42048.0,71.6734,71.7124,71.5954,71.6539,42048.0
2019-04-15 11:25:00,73.49,73.53,73.46,73.5,36710.0,71.6247,71.6636,71.5954,71.6344,36710.0
2019-04-15 11:30:00,73.5,73.52,73.48,73.5,4450.0,71.6344,71.6539,71.6149,71.6344,4450.0
2019-04-15 11:35:00,73.49,73.49,73.37,73.39,42033.0,71.6247,71.6247,71.5077,71.5272,42033.0
2019-04-15 11:40:00,73.38,73.45,73.35,73.41,28028.0,71.5175,71.5857,71.4882,71.5467,28028.0
2019-04-15 11:45:00,73.42,73.45,73.4,73.41,4055.0,71.5564,71.5857,71.5369,71.5467,4055.0
2019-04-15 11:50:00,73.42,73.43,73.32,73.37,33441.0,71.5564,71.5662,71.459,71.5077,33441.0
2019-04-15 11:55:00,73.37,73.42,73.36,73.36,5936.0,71.5077,71.5564,71.498,71.498,5936.0
2019-04-15 12:00:00,73.36,73.41,73.32,73.32,12687.0,71.498,71.5467,71.459,71.459,12687.0
2019-04-15 12:05:00,73.32,73.4,73.31,73.32,18504.0,71.459,71.5369,71.4492,71.459,18504.0
2019-04-15 12:10:00,73.34,73.42,73.28,73.42,33202.0,71.4785,71.5564,71.42,71.5564,33202.0
2019-04-15 12:15:00,73.44,73.47,73.4,73.46,11617.0,71.5759,71.6052,71.5369,71.5954,11617.0
2019-04-15 12:20:00,73.47,73.49,73.43,73.43,21374.0,71.6052,71.6247,71.5662,71.5662,21374.0
2019-04-15 12:25:00,73.44,73.5,73.43,73.44,23556.0,71.5759,71.6344,71.5662,71.5759,23556.0
2019-04-15 12:30:00,73.44,73.44,73.37,73.38,4014.0,71.5759,71.5759,71.5077,71.5175,4014.0
2019-04-15 12:35:00,73.37,73.43,73.37,73.43,2856.0,71.5077,71.5662,71.5077,71.5662,2856.0
2019-04-15 12:40:00,73.42,73.45,73.39,73.44,6806.0,71.5564,71.5857,71.5272,71.5759,6806.0
2019-04-15 12:45:00,73.44,73.45,73.4,73.41,6375.0,71.5759,71.5857,71.5369,71.5467,6375.0
2019-04-15 12:50:00,73.4,73.41,73.37,73.4,4067.0,71.5369,71.5467,71.5077,71.5369,4067.0
2019-04-15 12:55:00,73.39,73.42,73.37,73.39,5580.0,71.5272,71.5564,71.5077,71.5272,5580.0
2019-04-15 13:00:00,73.38,73.44,73.38,73.44,5131.0,71.5175,71.5759,71.5175,71.5759,5131.0
2019-04-15 13:05:00,73.45,73.52,73.44,73.49,8116.0,71.5857,71.6539,71.5759,71.6247,8116.0
2019-04-15 13:10:00,73.48,73.53,73.48,73.49,5419.0,71.6149,71.6636,71.6149,71.6247,5419.0
2019-04-15 13:15:00,73.48,73.5,73.45,73.5,6082.0,71.6149,71.6344,71.5857,71.6344,6082.0
2019-04-15 13:20:00,73.48,73.52,73.48,73.52,7727.0,71.6149,71.6539,71.6149,71.6539,7727.0
2019-04-15 13:25:00,73.52,73.54,73.49,73.5,5383.0,71.6539,71.6734,71.6247,71.6344,5383.0
2019-04-15 13:30:00,73.49,73.56,73.49,73.56,7660.0,71.6247,71.6929,71.6247,71.6929,7660.0
2019-04-15 13:35:00,73.55,73.55,73.51,73.53,5035.0,71.6831,71.6831,71.6442,71.6636,5035.0
2019-04-15 13:40:00,73.53,73.59,73.52,73.57,7313.0,71.6636,71.7221,71.6539,71.7026,7313.0
2019-04-15 13:45:00,73.57,73.58,73.56,73.57,6185.0,71.7026,71.7124,71.6929,71.7026,6185.0
2019-04-15 13:50:00,73.57,73.59,73.56,73.59,7240.0,71.7026,71.7221,71.6929,71.7221,7240.0
2019-04-15 13:55:00,73.59,73.62,73.58,73.61,5448.0,71.7221,71.7514,71.7124,71.7416,5448.0
2019-04-15 14:00:00,73.6,73.67,73.6,73.66,9477.0,71.7319,71.8001,71.7319,71.7904,9477.0
2019-04-15 14:05:00,73.67,73.67,73.65,73.65,7357.0,71.8001,71.8001,71.7806,71.7806,7357.0
2019-04-15 14:10:00,73.65,73.66,73.51,73.56,19746.0,71.7806,71.7904,71.6442,71.6929,19746.0
2019-04-15 14:15:00,73.56,73.61,73.55,73.58,8071.0,71.6929,71.7416,71.6831,71.7124,8071.0
2019-04-15 14:20:00,73.58,73.6,73.54,73.6,8349.0,71.7124,71.7319,71.6734,71.7319,8349.0
2019-04-15 14:25:00,73.61,73.63,73.54,73.57,8363.0,71.7416,71.7611,71.6734,71.7026,8363.0
2019-04-15 14:30:00,73.57,73.64,73.57,73.61,9761.0,71.7026,71.7709,71.7026,71.7416,9761.0
2019-04-15 14:35:00,73.6,73.6,73.44,73.52,23414.0,71.7319,71.7319,71.5759,71.6539,23414.0
2019-04-15 14:40:00,73.51,73.6,73.51,73.6,11947.0,71.6442,71.7319,71.6442,71.7319,11947.0
2019-04-15 14:45:00,73.6,73.63,73.49,73.52,59013.0,71.7319,71.7611,71.6247,71.6539,59013.0
2019-04-15 14:50:00,73.52,73.54,73.5,73.53,5391.0,71.6539,71.6734,71.6344,71.6636,5391.0
2019-04-15 14:55:00,73.53,73.54,73.41,73.46,14938.0,71.6636,71.6734,71.5467,71.5954,14938.0
2019-04-15 15:00:00,73.47,73.49,73.42,73.46,17675.0,71.6052,71.6247,71.5564,71.5954,17675.0
2019-04-15 15:05:00,73.46,73.55,73.45,73.52,17668.0,71.5954,71.6831,71.5857,71.6539,17668.0
2019-04-15 15:10:00,73.53,73.55,73.46,73.5,29645.0,71.6636,71.6831,71.5954,71.6344,29645.0
2019-04-15 15:15:00,73.49,73.53,73.46,73.46,23201.0,71.6247,71.6636,71.5954,71.5954,23201.0
2019-04-15 15:20:00,73.47,73.51,73.41,73.48,21565.0,71.6052,71.6442,71.5467,71.6149,21565.0
2019-04-15 15:25:00,73.48,73.58,73.47,73.55,60376.0,71.6149,71.7124,71.6052,71.6831,60376.0
2019-04-15 15:30:00,73.57,73.59,73.54,73.55,20158.0,71.7026,71.7221,71.6734,71.6831,20158.0
2019-04-15 15:35:00,73.55,73.56,73.5,73.5,16087.0,71.6831,71.6929,71.6344,71.6344,16087.0
2019-04-15 15:40:00,73.51,73.53,73.45,73.46,24993.0,71.6442,71.6636,71.5857,71.5954,24993.0
2019-04-15 15:45:00,73.46,73.47,73.43,73.44,47808.0,71.5954,71.6052,71.5662,71.5759,47808.0
2019-04-15 15:50:00,73.45,73.5,73.39,73.5,68732.0,71.5857,71.6344,71.5272,71.6344,68732.0
2019-04-15 15:55:00,73.5,73.69,73.42,73.66,283220.0,71.6344,71.8196,71.5564,71.7904,283220.0
2019-04-16 09:30:00,73.87,73.87,73.39,73.85,27563.0,71.995,71.995,71.5272,71.9755,27563.0
2019-04-16 09:35:00,73.87,74.11,73.75,74.1,28470.0,71.995,72.2289,71.8781,72.2192,28470.0
2019-04-16 09:40:00,74.1,74.12,74.0,74.0,6097.0,72.2192,72.2387,72.1217,72.1217,6097.0
2019-04-16 09:45:00,74.0,74.03,73.91,74.0,4101.0,72.1217,72.151,72.034,72.1217,4101.0
2019-04-16 09:50:00,73.97,74.02,73.91,73.93,5054.0,72.0925,72.1412,72.034,72.0535,5054.0
2019-04-16 09:55:00,73.95,74.04,73.95,74.04,5226.0,72.073,72.1607,72.073,72.1607,5226.0
2019-04-16 10:00:00,74.03,74.14,74.03,74.13,13404.0,72.151,72.2582,72.151,72.2484,13404.0
2019-04-16 10:05:00,74.13,74.13,74.02,74.03,14855.0,72.2484,72.2484,72.1412,72.151,14855.0
2019-04-16 10:10:00,74.01,74.02,73.94,74.0,12846.0,72.1315,72.1412,72.0632,72.1217,12846.0
2019-04-16 10:15:00,74.01,74.05,73.9,74.01,17345.0,72.1315,72.1705,72.0243,72.1315,17345.0
2019-04-16 10:20:00,74.0,74.1,74.0,74.07,10002.0,72.1217,72.2192,72.1217,72.1899,10002.0
2019-04-16 10:25:00,74.07,74.07,73.91,73.99,218387.0,72.1899,72.1899,72.034,72.112,218387.0
2019-04-16 10:30:00,74.0,74.0,73.83,73.88,174433.0,72.1217,72.1217,71.956,72.0048,174433.0
2019-04-16 10:35:00,73.88,73.92,73.85,73.85,6278.0,72.0048,72.0438,71.9755,71.9755,6278.0
2019-04-16 10:40:00,73.86,73.88,73.76,73.76,44863.0,71.9853,72.0048,71.8878,71.8878,44863.0
2019-04-16 10:45:00,73.76,73.77,73.69,73.77,10952.0,71.8878,71.8976,71.8196,71.8976,10952.0
2019-04-16 10:50:00,73.76,73.79,73.75,73.78,5036.0,71.8878,71.9171,71.8781,71.9073,5036.0
2019-04-16 10:55:00,73.78,73.89,73.78,73.88,7715.0,71.9073,72.0145,71.9073,72.0048,7715.0
2019-04-16 11:00:00,73.87,73.92,73.85,73.9,3310.0,71.995,72.0438,71.9755,72.0243,3310.0
2019-04-16 11:05:00,73.92,73.92,73.85,73.85,3940.0,72.0438,72.0438,71.9755,71.9755,3940.0
2019-04-16 11:10:00,73.85,73.89,73.83,73.87,11440.0,71.9755,72.0145,71.956,71.995,11440.0
2019-04-16 11:15:00,73.87,73.88,73.78,73.78,11065.0,71.995,72.0048,71.9073,71.9073,11065.0
2019-04-16 11:20:00,73.79,73.82,73.74,73.75,12742.0,71.9171,71.9463,71.8683,71.8781,12742.0
2019-04-16 11:25:00,73.75,73.77,73.7,73.74,10970.0,71.8781,71.8976,71.8293,71.8683,10970.0
2019-04-16 11:30:00,73.74,73.74,73.67,73.69,22012.0,71.8683,71.8683,71.8001,71.8196,22012.0
2019-04-16 11:35:00,73.69,73.73,73.67,73.69,16739.0,71.8196,71.8586,71.8001,71.8196,16739.0
2019-04-16 11:40:00,73.7,73.76,73.67,73.76,11751.0,71.8293,71.8878,71.8001,71.8878,11751.0
2019-04-16 11:45:00,73.75,73.75,73.72,73.74,6913.0,71.8781,71.8781,71.8488,71.8683,6913.0
2019-04-16 11:50:00,73.74,73.78,73.72,73.75,9291.0,71.8683,71.9073,71.8488,71.8781,9291.0
2019-04-16 11:55:00,73.74,73.75,73.69,73.71,5655.0,71.8683,71.8781,71.8196,71.8391,5655.0
2019-04-16 12:00:00,73.7,73.74,73.7,73.74,14133.0,71.8293,71.8683,71.8293,71.8683,14133.0
2019-04-16 12:05:00,73.74,73.8,73.74,73.77,9641.0,71.8683,71.9268,71.8683,71.8976,9641.0
2019-04-16 12:10:00,73.77,73.77,73.74,73.74,4302.0,71.8976,71.8976,71.8683,71.8683,4302.0
2019-04-16 12:15:00,73.74,73.77,73.72,73.74,16415.0,71.8683,71.8976,71.8488,71.8683,16415.0
2019-04-16 12:20:00,73.75,73.76,73.72,73.72,29079.0,71.8781,71.8878,71.8488,71.8488,29079.0
2019-04-16 12:25:00,73.72,73.75,73.72,73.75,9220.0,71.8488,71.8781,71.8488,71.8781,9220.0
2019-04-16 12:30:00,73.75,73.75,73.7,73.72,28045.0,71.8781,71.8781,71.8293,71.8488,28045.0
2019-04-16 12:35:00,73.72,73.78,73.69,73.77,15000.0,71.8488,71.9073,71.8196,71.8976,15000.0
2019-04-16 12:40:00,73.78,73.78,73.75,73.76,5639.0,71.9073,71.9073,71.8781,71.8878,5639.0
2019-04-16 12:45:00,73.76,73.76,73.74,73.76,4049.0,71.8878,71.8878,71.8683,71.8878,4049.0
2019-04-16 12:50:00,73.75,73.76,73.71,73.72,11433.0,71.8781,71.8878,71.8391,71.8488,11433.0
2019-04-16 12:55:00,73.74,73.79,73.72,73.74,19943.0,71.8683,71.9171,71.8488,71.8683,19943.0
2019-04-16 13:00:00,73.74,73.75,73.7,73.71,4256.0,71.8683,71.8781,71.8293,71.8391,4256.0
2019-04-16 13:05:00,73.71,73.77,73.69,73.75,16810.0,71.8391,71.8976,71.8196,71.8781,16810.0
2019-04-16 13:10:00,73.75,73.76,73.73,73.73,20599.0,71.8781,71.8878,71.8586,71.8586,20599.0
2019-04-16 13:15:00,73.73,73.74,73.69,73.7,5400.0,71.8586,71.8683,71.8196,71.8293,5400.0
2019-04-16 13:20:00,73.7,73.74,73.69,73.74,21939.0,71.8293,71.8683,71.8196,71.8683,21939.0
2019-04-16 13:25:00,73.74,73.74,73.68,73.71,26920.0,71.8683,71.8683,71.8098,71.8391,26920.0
2019-04-16 13:30:00,73.71,73.74,73.65,73.69,35095.0,71.8391,71.8683,71.7806,71.8196,35095.0
2019-04-16 13:35:00,73.7,73.74,73.65,73.69,31227.0,71.8293,71.8683,71.7806,71.8196,31227.0
2019-04-16 13:40:00,73.69,73.73,73.68,73.71,20339.0,71.8196,71.8586,71.8098,71.8391,20339.0
2019-04-16 13:45:00,73.71,73.72,73.6,73.7,32444.0,71.8391,71.8488,71.7319,71.8293,32444.0
2019-04-16 13:50:00,73.68,73.69,73.61,73.67,44113.0,71.8098,71.8196,71.7416,71.8001,44113.0
2019-04-16 13:55:00,73.67,73.73,73.63,73.7,28020.0,71.8001,71.8586,71.7611,71.8293,28020.0
2019-04-16 14:00:00,73.71,73.71,73.58,73.64,20125.0,71.8391,71.8391,71.7124,71.7709,20125.0
2019-04-16 14:05:00,73.64,73.64,73.6,73.6,11120.0,71.7709,71.7709,71.7319,71.7319,11120.0
2019-04-16 14:10:00,73.61,73.65,73.57,73.6,18895.0,71.7416,71.7806,71.7026,71.7319,18895.0
2019-04-16 14:15:00,73.62,73.64,73.61,73.61,8410.0,71.7514,71.7709,71.7416,71.7416,8410.0
2019-04-16 14:20:00,73.6,73.61,73.57,73.58,10878.0,71.7319,71.7416,71.7026,71.7124,10878.0
2019-04-16 14:25:00,73.58,73.59,73.52,73.52,11938.0,71.7124,71.7221,71.6539,71.6539,11938.0
2019-04-16 14:30:00,73.53,73.61,73.5,73.6,25840.0,71.6636,71.7416,71.6344,71.7319,25840.0
2019-04-16 14:35:00,73.59,73.61,73.57,73.61,8663.0,71.7221,71.7416,71.7026,71.7416,8663.0
2019-04-16 14:40:00,73.6,73.69,73.58,73.68,18610.0,71.7319,71.8196,71.7124,71.8098,18610.0
2019-04-16 14:45:00,73.69,73.72,73.67,73.68,15131.0,71.8196,71.8488,71.8001,71.8098,15131.0
2019-04-16 14:50:00,73.68,73.71,73.66,73.68,10297.0,71.8098,71.8391,71.7904,71.8098,10297.0
2019-04-16 14:55:00,73.68,73.72,73.66,73.69,21914.0,71.8098,71.8488,71.7904,71.8196,21914.0
2019-04-16 15:00:00,73.69,73.78,73.69,73.71,11343.0,71.8196,71.9073,71.8196,71.8391,11343.0
2019-04-16 15:05:00,73.71,73.72,73.69,73.71,6328.0,71.8391,71.8488,71.8196,71.8391,6328.0
2019-04-16 15:10:00,73.7,73.72,73.65,73.69,33376.0,71.8293,71.8488,71.7806,71.8196,33376.0
2019-04-16 15:15:00,73.7,73.74,73.69,73.73,15931.0,71.8293,71.8683,71.8196,71.8586,15931.0
2019-04-16 15:20:00,73.73,73.74,73.68,73.73,50688.0,71.8586,71.8683,71.8098,71.8586,50688.0
2019-04-16 15:25:00,73.73,73.73,73.63,73.68,70600.0,71.8586,71.8586,71.7611,71.8098,70600.0
2019-04-16 15:30:00,73.68,73.73,73.67,73.7,32665.0,71.8098,71.8586,71.8001,71.8293,32665.0
2019-04-16 15:35:00,73.7,73.77,73.68,73.76,36469.0,71.8293,71.8976,71.8098,71.8878,36469.0
2019-04-16 15:40:00,73.77,73.86,73.76,73.82,39812.0,71.8976,71.9853,71.8878,71.9463,39812.0
2019-04-16 15:45:00,73.82,73.86,73.76,73.78,80638.0,71.9463,71.9853,71.8878,71.9073,80638.0
2019-04-16 15:50:00,73.78,73.82,73.76,73.82,77006.0,71.9073,71.9463,71.8878,71.9463,77006.0
2019-04-16 15:55:00,73.81,73.98,73.77,73.98,221649.0,71.9365,72.1022,71.8976,72.1022,221649.0
2019-04-17 09:30:00,72.59,74.18,72.43,72.97,576737.0,70.7475,72.2972,70.5916,71.1179,576737.0
2019-04-17 09:35:00,72.98,73.02,72.41,72.52,359501.0,71.1276,71.1666,70.5721,70.6793,359501.0
2019-04-17 09:40:00,72.54,72.7,71.88,72.06,417728.0,70.6988,70.8547,70.0555,70.231,417728.0
2019-04-17 09:45:00,72.06,72.36,71.94,72.12,237220.0,70.231,70.5233,70.114,70.2894,237220.0
2019-04-17 09:50:00,72.1,72.31,72.05,72.2,226340.0,70.2699,70.4746,70.2212,70.3674,226340.0
2019-04-17 09:55:00,72.2,72.2,71.92,72.08,189594.0,70.3674,70.3674,70.0945,70.2505,189594.0
2019-04-17 10:00:00,72.09,72.2,71.95,72.09,127942.0,70.2602,70.3674,70.1238,70.2602,127942.0
2019-04-17 10:05:00,72.09,72.09,71.77,71.8,156978.0,70.2602,70.2602,69.9483,69.9776,156978.0
2019-04-17 10:10:00,71.8,72.0,71.78,71.91,134677.0,69.9776,70.1725,69.9581,70.0848,134677.0
2019-04-17 10:15:00,71.9,71.92,71.29,71.37,164199.0,70.075,70.0945,69.4805,69.5585,164199.0
2019-04-17 10:20:00,71.37,71.7,71.24,71.68,164114.0,69.5585,69.8801,69.4318,69.8606,164114.0
2019-04-17 10:25:00,71.68,71.68,71.43,71.46,76940.0,69.8606,69.8606,69.617,69.6462,76940.0
2019-04-17 10:30:00,71.47,71.55,71.34,71.43,95411.0,69.6559,69.7339,69.5292,69.617,95411.0
2019-04-17 10:35:00,71.43,71.58,71.43,71.5,33583.0,69.617,69.7631,69.617,69.6852,33583.0
2019-04-17 10:40:00,71.5,71.61,71.43,71.5,41123.0,69.6852,69.7924,69.617,69.6852,41123.0
2019-04-17 10:45:00,71.5,71.55,71.3,71.35,213795.0,69.6852,69.7339,69.4903,69.539,213795.0
2019-04-17 10:50:00,71.35,71.4,71.17,71.33,71196.0,69.539,69.5877,69.3636,69.5195,71196.0
2019-04-17 10:55:00,71.34,71.46,71.28,71.39,63233.0,69.5292,69.6462,69.4708,69.578,63233.0
2019-04-17 11:00:00,71.38,71.55,71.28,71.55,176498.0,69.5682,69.7339,69.4708,69.7339,176498.0
2019-04-17 11:05:00,71.56,71.73,71.47,71.73,21857.0,69.7437,69.9093,69.6559,69.9093,21857.0
2019-04-17 11:10:00,71.74,71.86,71.71,71.82,43860.0,69.9191,70.036,69.8898,69.9971,43860.0
2019-04-17 11:15:00,71.83,71.9,71.7,71.81,27933.0,70.0068,70.075,69.8801,69.9873,27933.0
2019-04-17 11:20:00,71.79,71.85,71.72,71.76,29297.0,69.9678,70.0263,69.8996,69.9386,29297.0
2019-04-17 11:25:00,71.75,71.8,71.58,71.62,27157.0,69.9288,69.9776,69.7631,69.8021,27157.0
2019-04-17 11:30:00,71.63,71.69,71.59,71.68,32388.0,69.8119,69.8704,69.7729,69.8606,32388.0
2019-04-17 11:35:00,71.69,71.72,71.55,71.55,35799.0,69.8704,69.8996,69.7339,69.7339,35799.0
2019-04-17 11:40:00,71.56,71.71,71.56,71.69,54088.0,69.7437,69.8898,69.7437,69.8704,54088.0
2019-04-17 11:45:00,71.7,72.03,71.68,72.02,57859.0,69.8801,70.2017,69.8606,70.192,57859.0
2019-04-17 11:50:00,72.01,72.03,71.87,72.0,31445.0,70.1822,70.2017,70.0458,70.1725,31445.0
2019-04-17 11:55:00,71.99,72.19,71.99,72.13,60925.0,70.1627,70.3577,70.1627,70.2992,60925.0
2019-04-17 12:00:00,72.12,72.25,72.08,72.2,83759.0,70.2894,70.4161,70.2505,70.3674,83759.0
2019-04-17 12:05:00,72.18,72.34,72.07,72.29,87969.0,70.3479,70.5039,70.2407,70.4551,87969.0
2019-04-17 12:10:00,72.28,72.33,72.14,72.27,112220.0,70.4454,70.4941,70.3089,70.4356,112220.0
2019-04-17 12:15:00,72.27,72.39,72.22,72.29,67579.0,70.4356,70.5526,70.3869,70.4551,67579.0
2019-04-17 12:20:00,72.3,72.36,72.24,72.3,52287.0,70.4649,70.5233,70.4064,70.4649,52287.0
2019-04-17 12:25:00,72.27,72.4,72.26,72.37,10533.0,70.4356,70.5623,70.4259,70.5331,10533.0
2019-04-17 12:30:00,72.36,72.43,72.32,72.32,12420.0,70.5233,70.5916,70.4844,70.4844,12420.0
2019-04-17 12:35:00,72.31,72.46,72.3,72.42,14829.0,70.4746,70.6208,70.4649,70.5818,14829.0
2019-04-17 12:40:00,72.43,72.43,72.35,72.41,11438.0,70.5916,70.5916,70.5136,70.5721,11438.0
2019-04-17 12:45:00,72.41,72.46,72.36,72.41,11174.0,70.5721,70.6208,70.5233,70.5721,11174.0
2019-04-17 12:50:00,72.41,72.44,72.35,72.44,10544.0,70.5721,70.6013,70.5136,70.6013,10544.0
2019-04-17 12:55:00,72.45,72.6,72.43,72.46,42996.0,70.6111,70.7573,70.5916,70.6208,42996.0
2019-04-17 13:00:00,72.46,72.47,72.33,72.37,17816.0,70.6208,70.6306,70.4941,70.5331,17816.0
2019-04-17 13:05:00,72.35,72.41,72.31,72.32,25905.0,70.5136,70.5721,70.4746,70.4844,25905.0
2019-04-17 13:10:00,72.32,72.34,72.24,72.33,32882.0,70.4844,70.5039,70.4064,70.4941,32882.0
2019-04-17 13:15:00,72.34,72.39,72.3,72.37,69263.0,70.5039,70.5526,70.4649,70.5331,69263.0
2019-04-17 13:20:00,72.37,72.45,72.34,72.34,20237.0,70.5331,70.6111,70.5039,70.5039,20237.0
2019-04-17 13:25:00,72.35,72.4,72.32,72.4,13663.0,70.5136,70.5623,70.4844,70.5623,13663.0
2019-04-17 13:30:00,72.4,72.41,72.33,72.39,16657.0,70.5623,70.5721,70.4941,70.5526,16657.0
2019-04-17 13:35:00,72.39,72.51,72.38,72.47,26934.0,70.5526,70.6695,70.5428,70.6306,26934.0
2019-04-17 13:40:00,72.47,72.48,72.32,72.36,76936.0,70.6306,70.6403,70.4844,70.5233,76936.0
2019-04-17 13:45:00,72.35,72.37,72.31,72.31,42868.0,70.5136,70.5331,70.4746,70.4746,42868.0
2019-04-17 13:50:00,72.31,72.36,72.25,72.32,31572.0,70.4746,70.5233,70.4161,70.4844,31572.0
2019-04-17 13:55:00,72.32,72.37,72.28,72.29,20399.0,70.4844,70.5331,70.4454,70.4551,20399.0
2019-04-17 14:00:00,72.27,72.35,72.27,72.33,28958.0,70.4356,70.5136,70.4356,70.4941,28958.0
2019-04-17 14:05:00,72.33,72.38,72.31,72.35,28249.0,70.4941,70.5428,70.4746,70.5136,28249.0
2019-04-17 14:10:00,72.35,72.36,72.25,72.32,52157.0,70.5136,70.5233,70.4161,70.4844,52157.0
2019-04-17 14:15:00,72.33,72.37,72.32,72.33,26471.0,70.4941,70.5331,70.4844,70.4941,26471.0
2019-04-17 14:20:00,72.32,72.37,72.22,72.31,40727.0,70.4844,70.5331,70.3869,70.4746,40727.0
2019-04-17 14:25:00,72.31,72.35,72.27,72.31,30351.0,70.4746,70.5136,70.4356,70.4746,30351.0
2019-04-17 14:30:00,72.31,72.37,72.31,72.37,30906.0,70.4746,70.5331,70.4746,70.5331,30906.0
2019-04-17 14:35:00,72.36,72.37,72.31,72.34,12276.0,70.5233,70.5331,70.4746,70.5039,12276.0
2019-04-17 14:40:00,72.35,72.42,72.31,72.39,11522.0,70.5136,70.5818,70.4746,70.5526,11522.0
2019-04-17 14:45:00,72.4,72.44,72.28,72.31,22988.0,70.5623,70.6013,70.4454,70.4746,22988.0
2019-04-17 14:50:00,72.32,72.37,72.28,72.32,28949.0,70.4844,70.5331,70.4454,70.4844,28949.0
2019-04-17 14:55:00,72.32,72.32,72.25,72.26,12620.0,70.4844,70.4844,70.4161,70.4259,12620.0
2019-04-17 15:00:00,72.26,72.34,72.26,72.32,22130.0,70.4259,70.5039,70.4259,70.4844,22130.0
2019-04-17 15:05:00,72.32,72.32,72.22,72.23,20577.0,70.4844,70.4844,70.3869,70.3966,20577.0
2019-04-17 15:10:00,72.24,72.27,72.2,72.26,20401.0,70.4064,70.4356,70.3674,70.4259,20401.0
2019-04-17 15:15:00,72.26,72.3,72.25,72.25,15963.0,70.4259,70.4649,70.4161,70.4161,15963.0
2019-04-17 15:20:00,72.25,72.25,72.16,72.16,30196.0,70.4161,70.4161,70.3284,70.3284,30196.0
2019-04-17 15:25:00,72.17,72.31,72.16,72.28,74253.0,70.3382,70.4746,70.3284,70.4454,74253.0
2019-04-17 15:30:00,72.28,72.45,72.28,72.43,38207.0,70.4454,70.6111,70.4454,70.5916,38207.0
2019-04-17 15:35:00,72.42,72.44,72.36,72.38,33064.0,70.5818,70.6013,70.5233,70.5428,33064.0
2019-04-17 15:40:00,72.38,72.7,72.35,72.45,100973.0,70.5428,70.8547,70.5136,70.6111,100973.0
2019-04-17 15:45:00,72.45,72.45,72.35,72.39,89812.0,70.6111,70.6111,70.5136,70.5526,89812.0
2019-04-17 15:50:00,72.39,72.41,72.35,72.37,131349.0,70.5526,70.5721,70.5136,70.5331,131349.0
2019-04-17 15:55:00,72.37,72.38,72.22,72.31,361279.0,70.5331,70.5428,70.3869,70.4746,361279.0
2019-04-18 09:30:00,72.95,73.12,72.44,72.77,208193.0,71.0984,71.2641,70.6013,70.9229,208193.0
2019-04-18 09:35:00,72.78,73.1,72.77,73.02,20734.0,70.9327,71.2446,70.9229,71.1666,20734.0
2019-04-18 09:40:00,73.05,73.1,72.94,73.04,32277.0,71.1958,71.2446,71.0886,71.1861,32277.0
2019-04-18 09:45:00,73.04,73.12,72.94,72.95,52000.0,71.1861,71.2641,71.0886,71.0984,52000.0
2019-04-18 09:50:00,72.95,73.03,72.91,72.95,65055.0,71.0984,71.1763,71.0594,71.0984,65055.0
2019-04-18 09:55:00,72.93,72.97,72.85,72.89,50708.0,71.0789,71.1179,71.0009,71.0399,50708.0
2019-04-18 10:00:00,72.91,72.92,72.61,72.69,43734.0,71.0594,71.0691,70.767,70.845,43734.0
2019-04-18 10:05:00,72.66,72.78,72.62,72.65,8169.0,70.8157,70.9327,70.7767,70.806,8169.0
2019-04-18 10:10:00,72.64,72.69,72.6,72.62,15234.0,70.7962,70.845,70.7573,70.7767,15234.0
2019-04-18 10:15:00,72.62,72.72,72.6,72.71,15489.0,70.7767,70.8742,70.7573,70.8645,15489.0
2019-04-18 10:20:00,72.71,72.77,72.66,72.77,15429.0,70.8645,70.9229,70.8157,70.9229,15429.0
2019-04-18 10:25:00,72.76,72.89,72.73,72.87,13653.0,70.9132,71.0399,70.884,71.0204,13653.0
2019-04-18 10:30:00,72.87,72.9,72.78,72.88,9365.0,71.0204,71.0496,70.9327,71.0301,9365.0
2019-04-18 10:35:00,72.87,72.87,72.81,72.83,8091.0,71.0204,71.0204,70.9619,70.9814,8091.0
2019-04-18 10:40:00,72.82,72.89,72.79,72.88,6260.0,70.9717,71.0399,70.9424,71.0301,6260.0
2019-04-18 10:45:00,72.86,72.95,72.86,72.95,66448.0,71.0107,71.0984,71.0107,71.0984,66448.0
2019-04-18 10:50:00,72.94,72.95,72.8,72.92,45543.0,71.0886,71.0984,70.9522,71.0691,45543.0
2019-04-18 10:55:00,72.93,72.96,72.9,72.9,13382.0,71.0789,71.1081,71.0496,71.0496,13382.0
2019-04-18 11:00:00,72.91,72.95,72.87,72.95,12489.0,71.0594,71.0984,71.0204,71.0984,12489.0
2019-04-18 11:05:00,72.94,72.94,72.88,72.89,8222.0,71.0886,71.0886,71.0301,71.0399,8222.0
2019-04-18 11:10:00,72.88,72.89,72.83,72.85,11400.0,71.0301,71.0399,70.9814,71.0009,11400.0
2019-04-18 11:15:00,72.86,72.93,72.83,72.86,17943.0,71.0107,71.0789,70.9814,71.0107,17943.0
2019-04-18 11:20:00,72.87,72.93,72.84,72.89,7500.0,71.0204,71.0789,70.9912,71.0399,7500.0
2019-04-18 11:25:00,72.91,72.98,72.91,72.95,5500.0,71.0594,71.1276,71.0594,71.0984,5500.0
2019-04-18 11:30:00,72.96,73.07,72.96,73.05,10383.0,71.1081,71.2153,71.1081,71.1958,10383.0
2019-04-18 11:35:00,73.05,73.22,73.05,73.22,15666.0,71.1958,71.3615,71.1958,71.3615,15666.0
2019-04-18 11:40:00,73.23,73.31,73.21,73.25,15878.0,71.3713,71.4492,71.3518,71.3908,15878.0
2019-04-18 11:45:00,73.25,73.3,73.23,73.27,20283.0,71.3908,71.4395,71.3713,71.4102,20283.0
2019-04-18 11:50:00,73.28,73.34,73.25,73.31,9232.0,71.42,71.4785,71.3908,71.4492,9232.0
2019-04-18 11:55:00,73.31,73.35,73.3,73.32,11615.0,71.4492,71.4882,71.4395,71.459,11615.0
2019-04-18 12:00:00,73.33,73.37,73.29,73.31,16157.0,71.4687,71.5077,71.4297,71.4492,16157.0
2019-04-18 12:05:00,73.3,73.31,73.21,73.27,7449.0,71.4395,71.4492,71.3518,71.4102,7449.0
2019-04-18 12:10:00,73.27,73.33,73.27,73.29,8314.0,71.4102,71.4687,71.4102,71.4297,8314.0
2019-04-18 12:15:00,73.3,73.36,73.28,73.35,12895.0,71.4395,71.498,71.42,71.4882,12895.0
2019-04-18 12:20:00,73.35,73.38,73.34,73.37,25518.0,71.4882,71.5175,71.4785,71.5077,25518.0
2019-04-18 12:25:00,73.37,73.4,73.28,73.3,16007.0,71.5077,71.5369,71.42,71.4395,16007.0
2019-04-18 12:30:00,73.3,73.3,73.22,73.28,6296.0,71.4395,71.4395,71.3615,71.42,6296.0
2019-04-18 12:35:00,73.28,73.28,73.17,73.24,8770.0,71.42,71.42,71.3128,71.381,8770.0
2019-04-18 12:40:00,73.25,73.3,73.25,73.27,6958.0,71.3908,71.4395,71.3908,71.4102,6958.0
2019-04-18 12:45:00,73.27,73.38,73.25,73.32,8970.0,71.4102,71.5175,71.3908,71.459,8970.0
2019-04-18 12:50:00,73.33,73.38,73.32,73.36,16938.0,71.4687,71.5175,71.459,71.498,16938.0
2019-04-18 12:55:00,73.36,73.4,73.24,73.24,23614.0,71.498,71.5369,71.381,71.381,23614.0
2019-04-18 13:00:00,73.24,73.24,73.09,73.09,6808.0,71.381,71.381,71.2348,71.2348,6808.0
2019-04-18 13:05:00,73.07,73.1,73.04,73.08,5867.0,71.2153,71.2446,71.1861,71.2251,5867.0
2019-04-18 13:10:00,73.04,73.08,72.99,73.01,5699.0,71.1861,71.2251,71.1374,71.1568,5699.0
2019-04-18 13:15:00,73.02,73.1,73.02,73.1,19649.0,71.1666,71.2446,71.1666,71.2446,19649.0
2019-04-18 13:20:00,73.07,73.1,73.04,73.07,20932.0,71.2153,71.2446,71.1861,71.2153,20932.0
2019-04-18 13:25:00,73.07,73.08,72.91,72.95,10308.0,71.2153,71.2251,71.0594,71.0984,10308.0
2019-04-18 13:30:00,72.95,73.0,72.94,72.96,2092.0,71.0984,71.1471,71.0886,71.1081,2092.0
2019-04-18 13:35:00,73.0,73.13,73.0,73.07,14118.0,71.1471,71.2738,71.1471,71.2153,14118.0
2019-04-18 13:40:00,73.09,73.11,73.06,73.1,4394.0,71.2348,71.2543,71.2056,71.2446,4394.0
2019-04-18 13:45:00,73.11,73.2,73.11,73.19,17700.0,71.2543,71.342,71.2543,71.3323,17700.0
2019-04-18 13:50:00,73.19,73.22,73.18,73.21,6297.0,71.3323,71.3615,71.3225,71.3518,6297.0
2019-04-18 13:55:00,73.21,73.32,73.21,73.27,50440.0,71.3518,71.459,71.3518,71.4102,50440.0
2019-04-18 14:00:00,73.27,73.38,73.26,73.31,28481.0,71.4102,71.5175,71.4005,71.4492,28481.0
2019-04-18 14:05:00,73.29,73.37,73.26,73.35,121564.0,71.4297,71.5077,71.4005,71.4882,121564.0
2019-04-18 14:10:00,73.37,73.48,73.35,73.37,10522.0,71.5077,71.6149,71.4882,71.5077,10522.0
2019-04-18 14:15:00,73.37,73.4,73.36,73.37,21908.0,71.5077,71.5369,71.498,71.5077,21908.0
2019-04-18 14:20:00,73.37,73.43,73.36,73.42,16173.0,71.5077,71.5662,71.498,71.5564,16173.0
2019-04-18 14:25:00,73.41,73.41,73.35,73.37,21405.0,71.5467,71.5467,71.4882,71.5077,21405.0
2019-04-18 14:30:00,73.37,73.39,73.36,73.37,15053.0,71.5077,71.5272,71.498,71.5077,15053.0
2019-04-18 14:35:00,73.37,73.38,73.36,73.37,14253.0,71.5077,71.5175,71.498,71.5077,14253.0
2019-04-18 14:40:00,73.37,73.45,73.36,73.4,17262.0,71.5077,71.5857,71.498,71.5369,17262.0
2019-04-18 14:45:00,73.38,73.39,73.34,73.37,9842.0,71.5175,71.5272,71.4785,71.5077,9842.0
2019-04-18 14:50:00,73.37,73.39,73.37,73.38,9544.0,71.5077,71.5272,71.5077,71.5175,9544.0
2019-04-18 14:55:00,73.38,73.45,73.37,73.4,13372.0,71.5175,71.5857,71.5077,71.5369,13372.0
2019-04-18 15:00:00,73.4,73.47,73.4,73.45,12632.0,71.5369,71.6052,71.5369,71.5857,12632.0
2019-04-18 15:05:00,73.46,73.48,73.43,73.44,5939.0,71.5954,71.6149,71.5662,71.5759,5939.0
2019-04-18 15:10:00,73.43,73.43,73.36,73.37,14530.0,71.5662,71.5662,71.498,71.5077,14530.0
2019-04-18 15:15:00,73.38,73.41,73.37,73.4,14295.0,71.5175,71.5467,71.5077,71.5369,14295.0
2019-04-18 15:20:00,73.39,73.44,73.37,73.39,11914.0,71.5272,71.5759,71.5077,71.5272,11914.0
2019-04-18 15:25:00,73.4,73.43,73.36,73.38,30682.0,71.5369,71.5662,71.498,71.5175,30682.0
2019-04-18 15:30:00,73.37,73.41,73.34,73.39,31571.0,71.5077,71.5467,71.4785,71.5272,31571.0
2019-04-18 15:35:00,73.38,73.4,73.37,73.38,23577.0,71.5175,71.5369,71.5077,71.5175,23577.0
2019-04-18 15:40:00,73.38,73.46,73.36,73.45,34435.0,71.5175,71.5954,71.498,71.5857,34435.0
2019-04-18 15:45:00,73.45,73.45,73.37,73.39,27522.0,71.5857,71.5857,71.5077,71.5272,27522.0
2019-04-18 15:50:00,73.39,73.52,73.37,73.46,76776.0,71.5272,71.6539,71.5077,71.5954,76776.0
2019-04-18 15:55:00,73.46,73.65,73.45,73.63,292814.0,71.5954,71.7806,71.5857,71.7611,292814.0
2019-04-22 09:30:00,73.63,73.63,72.88,73.29,60521.0,71.7611,71.7611,71.0301,71.4297,60521.0
2019-04-22 09:35:00,73.28,73.28,73.1,73.18,7263.0,71.42,71.42,71.2446,71.3225,7263.0
2019-04-22 09:40:00,73.16,73.31,73.08,73.29,32901.0,71.303,71.4492,71.2251,71.4297,32901.0
2019-04-22 09:45:00,73.29,73.45,73.26,73.32,18141.0,71.4297,71.5857,71.4005,71.459,18141.0
2019-04-22 09:50:00,73.34,73.51,73.33,73.41,14600.0,71.4785,71.6442,71.4687,71.5467,14600.0
2019-04-22 09:55:00,73.42,73.42,73.28,73.35,5285.0,71.5564,71.5564,71.42,71.4882,5285.0
2019-04-22 10:00:00,73.31,73.36,73.27,73.33,13612.0,71.4492,71.498,71.4102,71.4687,13612.0
2019-04-22 10:05:00,73.35,73.4,73.21,73.28,58690.0,71.4882,71.5369,71.3518,71.42,58690.0
2019-04-22 10:10:00,73.3,73.35,73.26,73.35,13312.0,71.4395,71.4882,71.4005,71.4882,13312.0
2019-04-22 10:15:00,73.34,73.41,73.31,73.36,9323.0,71.4785,71.5467,71.4492,71.498,9323.0
2019-04-22 10:20:00,73.36,73.42,73.31,73.35,22127.0,71.498,71.5564,71.4492,71.4882,22127.0
2019-04-22 10:25:00,73.35,73.45,73.31,73.35,48919.0,71.4882,71.5857,71.4492,71.4882,48919.0
2019-04-22 10:30:00,73.35,73.46,73.29,73.46,68244.0,71.4882,71.5954,71.4297,71.5954,68244.0
2019-04-22 10:35:00,73.45,73.46,73.35,73.36,8717.0,71.5857,71.5954,71.4882,71.498,8717.0
2019-04-22 10:40:00,73.35,73.41,73.33,73.37,32956.0,71.4882,71.5467,71.4687,71.5077,32956.0
2019-04-22 10:45:00,73.36,73.41,73.33,73.38,27382.0,71.498,71.5467,71.4687,71.5175,27382.0
2019-04-22 10:50:00,73.39,73.41,73.32,73.32,22303.0,71.5272,71.5467,71.459,71.459,22303.0
2019-04-22 10:55:00,73.34,73.34,73.19,73.29,18764.0,71.4785,71.4785,71.3323,71.4297,18764.0
2019-04-22 11:00:00,73.29,73.3,73.16,73.17,11942.0,71.4297,71.4395,71.303,71.3128,11942.0
2019-04-22 11:05:00,73.16,73.22,73.15,73.16,19464.0,71.303,71.3615,71.2933,71.303,19464.0
2019-04-22 11:10:00,73.16,73.3,73.16,73.3,17200.0,71.303,71.4395,71.303,71.4395,17200.0
2019-04-22 11:15:00,73.3,73.34,73.24,73.29,10981.0,71.4395,71.4785,71.381,71.4297,10981.0
2019-04-22 11:20:00,73.3,73.35,73.25,73.29,9867.0,71.4395,71.4882,71.3908,71.4297,9867.0
2019-04-22 11:25:00,73.29,73.31,73.2,73.24,14558.0,71.4297,71.4492,71.342,71.381,14558.0
2019-04-22 11:30:00,73.25,73.53,73.24,73.34,59149.0,71.3908,71.6636,71.381,71.4785,59149.0
2019-04-22 11:35:00,73.34,73.4,73.33,73.4,10986.0,71.4785,71.5369,71.4687,71.5369,10986.0
2019-04-22 11:40:00,73.4,73.4,73.37,73.38,26004.0,71.5369,71.5369,71.5077,71.5175,26004.0
2019-04-22 11:45:00,73.39,73.4,73.37,73.39,19615.0,71.5272,71.5369,71.5077,71.5272,19615.0
2019-04-22 11:50:00,73.39,73.4,73.3,73.37,28378.0,71.5272,71.5369,71.4395,71.5077,28378.0
2019-04-22 11:55:00,73.38,73.39,73.37,73.37,7701.0,71.5175,71.5272,71.5077,71.5077,7701.0
2019-04-22 12:00:00,73.37,73.39,73.36,73.38,16642.0,71.5077,71.5272,71.498,71.5175,16642.0
2019-04-22 12:05:00,73.39,73.44,73.35,73.44,19971.0,71.5272,71.5759,71.4882,71.5759,19971.0
2019-04-22 12:10:00,73.44,73.5,73.28,73.29,10064.0,71.5759,71.6344,71.42,71.4297,10064.0
2019-04-22 12:15:00,73.29,73.32,73.28,73.3,8080.0,71.4297,71.459,71.42,71.4395,8080.0
2019-04-22 12:20:00,73.3,73.31,73.19,73.28,12112.0,71.4395,71.4492,71.3323,71.42,12112.0
2019-04-22 12:25:00,73.27,73.29,73.25,73.28,8399.0,71.4102,71.4297,71.3908,71.42,8399.0
2019-04-22 12:30:00,73.29,73.32,73.23,73.3,6649.0,71.4297,71.459,71.3713,71.4395,6649.0
2019-04-22 12:35:00,73.3,73.3,73.27,73.29,5828.0,71.4395,71.4395,71.4102,71.4297,5828.0
2019-04-22 12:40:00,73.29,73.31,73.28,73.29,5517.0,71.4297,71.4492,71.42,71.4297,5517.0
2019-04-22 12:45:00,73.3,73.35,73.29,73.32,4710.0,71.4395,71.4882,71.4297,71.459,4710.0
2019-04-22 12:50:00,73.32,73.36,73.31,73.36,7491.0,71.459,71.498,71.4492,71.498,7491.0
2019-04-22 12:55:00,73.36,73.39,73.34,73.37,6611.0,71.498,71.5272,71.4785,71.5077,6611.0
2019-04-22 13:00:00,73.37,73.37,73.35,73.37,5657.0,71.5077,71.5077,71.4882,71.5077,5657.0
2019-04-22 13:05:00,73.36,73.39,73.33,73.38,10431.0,71.498,71.5272,71.4687,71.5175,10431.0
2019-04-22 13:10:00,73.38,73.42,73.37,73.4,13306.0,71.5175,71.5564,71.5077,71.5369,13306.0
2019-04-22 13:15:00,73.4,73.41,73.38,73.39,5027.0,71.5369,71.5467,71.5175,71.5272,5027.0
2019-04-22 13:20:00,73.4,73.4,73.33,73.34,15724.0,71.5369,71.5369,71.4687,71.4785,15724.0
2019-04-22 13:25:00,73.33,73.35,73.32,73.34,6893.0,71.4687,71.4882,71.459,71.4785,6893.0
2019-04-22 13:30:00,73.34,73.35,73.32,73.32,7166.0,71.4785,71.4882,71.459,71.459,7166.0
2019-04-22 13:35:00,73.32,73.35,73.3,73.33,8674.0,71.459,71.4882,71.4395,71.4687,8674.0
2019-04-22 13:40:00,73.33,73.34,73.32,73.32,5020.0,71.4687,71.4785,71.459,71.459,5020.0
2019-04-22 13:45:00,73.33,73.33,73.31,73.33,5694.0,71.4687,71.4687,71.4492,71.4687,5694.0
2019-04-22 13:50:00,73.33,73.34,73.31,73.34,10240.0,71.4687,71.4785,71.4492,71.4785,10240.0
2019-04-22 13:55:00,73.34,73.37,73.31,73.32,16375.0,71.4785,71.5077,71.4492,71.459,16375.0
2019-04-22 14:00:00,73.33,73.34,73.28,73.3,5153.0,71.4687,71.4785,71.42,71.4395,5153.0
2019-04-22 14:05:00,73.3,73.3,73.25,73.28,9708.0,71.4395,71.4395,71.3908,71.42,9708.0
2019-04-22 14:10:00,73.29,73.31,73.28,73.29,2712.0,71.4297,71.4492,71.42,71.4297,2712.0
2019-04-22 14:15:00,73.29,73.3,73.25,73.28,10538.0,71.4297,71.4395,71.3908,71.42,10538.0
2019-04-22 14:20:00,73.27,73.28,73.2,73.2,20220.0,71.4102,71.42,71.342,71.342,20220.0
2019-04-22 14:25:00,73.2,73.21,73.18,73.18,9241.0,71.342,71.3518,71.3225,71.3225,9241.0
2019-04-22 14:30:00,73.17,73.18,73.11,73.16,13417.0,71.3128,71.3225,71.2543,71.303,13417.0
2019-04-22 14:35:00,73.16,73.31,73.14,73.3,22646.0,71.303,71.4492,71.2835,71.4395,22646.0
2019-04-22 14:40:00,73.32,73.36,73.28,73.28,16569.0,71.459,71.498,71.42,71.42,16569.0
2019-04-22 14:45:00,73.29,73.35,73.29,73.33,10262.0,71.4297,71.4882,71.4297,71.4687,10262.0
2019-04-22 14:50:00,73.33,73.36,73.32,73.36,9225.0,71.4687,71.498,71.459,71.498,9225.0
2019-04-22 14:55:00,73.36,73.37,73.33,73.35,5948.0,71.498,71.5077,71.4687,71.4882,5948.0
2019-04-22 15:00:00,73.36,73.36,73.27,73.3,41413.0,71.498,71.498,71.4102,71.4395,41413.0
2019-04-22 15:05:00,73.29,73.39,73.27,73.38,20213.0,71.4297,71.5272,71.4102,71.5175,20213.0
2019-04-22 15:10:00,73.39,73.4,73.37,73.39,8024.0,71.5272,71.5369,71.5077,71.5272,8024.0
2019-04-22 15:15:00,73.4,73.55,73.4,73.55,11500.0,71.5369,71.6831,71.5369,71.6831,11500.0
2019-04-22 15:20:00,73.54,73.54,73.47,73.49,8680.0,71.6734,71.6734,71.6052,71.6247,8680.0
2019-04-22 15:25:00,73.47,73.55,73.47,73.52,14929.0,71.6052,71.6831,71.6052,71.6539,14929.0
2019-04-22 15:30:00,73.53,73.55,73.5,73.51,13064.0,71.6636,71.6831,71.6344,71.6442,13064.0
2019-04-22 15:35:00,73.52,73.68,73.51,73.67,20469.0,71.6539,71.8098,71.6442,71.8001,20469.0
2019-04-22 15:40:00,73.67,73.73,73.6,73.62,23449.0,71.8001,71.8586,71.7319,71.7514,23449.0
2019-04-22 15:45:00,73.62,73.63,73.56,73.63,24101.0,71.7514,71.7611,71.6929,71.7611,24101.0
2019-04-22 15:50:00,73.63,73.68,73.58,73.65,32606.0,71.7611,71.8098,71.7124,71.7806,32606.0
2019-04-22 15:55:00,73.65,73.67,73.55,73.58,78884.0,71.7806,71.8001,71.6831,71.7124,78884.0
2019-04-23 09:30:00,73.43,73.52,73.04,73.4,29038.0,71.5662,71.6539,71.1861,71.5369,29038.0
2019-04-23 09:35:00,73.49,73.56,73.32,73.39,10196.0,71.6247,71.6929,71.459,71.5272,10196.0
2019-04-23 09:40:00,73.34,73.65,73.34,73.65,12709.0,71.4785,71.7806,71.4785,71.7806,12709.0
2019-04-23 09:45:00,73.59,73.62,73.46,73.54,12047.0,71.7221,71.7514,71.5954,71.6734,12047.0
2019-04-23 09:50:00,73.54,73.63,73.46,73.58,13797.0,71.6734,71.7611,71.5954,71.7124,13797.0
2019-04-23 09:55:00,73.6,73.7,73.55,73.55,12628.0,71.7319,71.8293,71.6831,71.6831,12628.0
2019-04-23 10:00:00,73.55,73.87,73.55,73.84,27856.0,71.6831,71.995,71.6831,71.9658,27856.0
2019-04-23 10:05:00,73.83,73.83,73.65,73.67,14655.0,71.956,71.956,71.7806,71.8001,14655.0
2019-04-23 10:10:00,73.65,73.75,73.64,73.67,26060.0,71.7806,71.8781,71.7709,71.8001,26060.0
2019-04-23 10:15:00,73.66,73.66,73.55,73.56,15262.0,71.7904,71.7904,71.6831,71.6929,15262.0
2019-04-23 10:20:00,73.55,73.55,73.49,73.5,5320.0,71.6831,71.6831,71.6247,71.6344,5320.0
2019-04-23 10:25:00,73.51,73.52,73.25,73.26,18077.0,71.6442,71.6539,71.3908,71.4005,18077.0
2019-04-23 10:30:00,73.26,73.27,72.95,72.97,22124.0,71.4005,71.4102,71.0984,71.1179,22124.0
2019-04-23 10:35:00,72.97,73.08,72.92,72.96,23863.0,71.1179,71.2251,71.0691,71.1081,23863.0
2019-04-23 10:40:00,72.99,73.02,72.94,73.0,70694.0,71.1374,71.1666,71.0886,71.1471,70694.0
2019-04-23 10:45:00,73.0,73.07,72.97,73.03,19326.0,71.1471,71.2153,71.1179,71.1763,19326.0
2019-04-23 10:50:00,73.03,73.07,73.01,73.02,12473.0,71.1763,71.2153,71.1568,71.1666,12473.0
2019-04-23 10:55:00,73.03,73.19,72.97,73.19,24628.0,71.1763,71.3323,71.1179,71.3323,24628.0
2019-04-23 11:00:00,73.17,73.27,73.15,73.22,19328.0,71.3128,71.4102,71.2933,71.3615,19328.0
2019-04-23 11:05:00,73.23,73.27,73.17,73.24,24959.0,71.3713,71.4102,71.3128,71.381,24959.0
2019-04-23 11:10:00,73.25,73.35,73.24,73.27,12305.0,71.3908,71.4882,71.381,71.4102,12305.0
2019-04-23 11:15:00,73.26,73.47,73.26,73.47,16270.0,71.4005,71.6052,71.4005,71.6052,16270.0
2019-04-23 11:20:00,73.48,73.57,73.46,73.57,16961.0,71.6149,71.7026,71.5954,71.7026,16961.0
2019-04-23 11:25:00,73.55,73.68,73.4,73.41,39323.0,71.6831,71.8098,71.5369,71.5467,39323.0
2019-04-23 11:30:00,73.44,73.62,73.37,73.57,38246.0,71.5759,71.7514,71.5077,71.7026,38246.0
2019-04-23 11:35:00,73.58,73.6,73.54,73.56,7531.0,71.7124,71.7319,71.6734,71.6929,7531.0
2019-04-23 11:40:00,73.56,73.56,73.52,73.55,6296.0,71.6929,71.6929,71.6539,71.6831,6296.0
2019-04-23 11:45:00,73.54,73.57,73.46,73.51,13145.0,71.6734,71.7026,71.5954,71.6442,13145.0
2019-04-23 11:50:00,73.51,73.58,73.5,73.56,8611.0,71.6442,71.7124,71.6344,71.6929,8611.0
2019-04-23 11:55:00,73.56,73.66,73.56,73.63,12667.0,71.6929,71.7904,71.6929,71.7611,12667.0
2019-04-23 12:00:00,73.65,73.66,73.51,73.52,16430.0,71.7806,71.7904,71.6442,71.6539,16430.0
2019-04-23 12:05:00,73.5,73.52,73.4,73.46,23442.0,71.6344,71.6539,71.5369,71.5954,23442.0
2019-04-23 12:10:00,73.46,73.49,73.46,73.48,9428.0,71.5954,71.6247,71.5954,71.6149,9428.0
2019-04-23 12:15:00,73.48,73.49,73.46,73.49,5466.0,71.6149,71.6247,71.5954,71.6247,5466.0
2019-04-23 12:20:00,73.49,73.54,73.46,73.5,15519.0,71.6247,71.6734,71.5954,71.6344,15519.0
2019-04-23 12:25:00,73.5,73.5,73.39,73.44,16082.0,71.6344,71.6344,71.5272,71.5759,16082.0
2019-04-23 12:30:00,73.43,73.49,73.41,73.42,14240.0,71.5662,71.6247,71.5467,71.5564,14240.0
2019-04-23 12:35:00,73.42,73.48,73.41,73.45,10243.0,71.5564,71.6149,71.5467,71.5857,10243.0
2019-04-23 12:40:00,73.45,73.45,73.39,73.39,10100.0,71.5857,71.5857,71.5272,71.5272,10100.0
2019-04-23 12:45:00,73.39,73.41,73.34,73.39,9328.0,71.5272,71.5467,71.4785,71.5272,9328.0
2019-04-23 12:50:00,73.39,73.41,73.37,73.41,12855.0,71.5272,71.5467,71.5077,71.5467,12855.0
2019-04-23 12:55:00,73.39,73.42,73.31,73.42,11512.0,71.5272,71.5564,71.4492,71.5564,11512.0
2019-04-23 13:00:00,73.42,73.5,73.4,73.49,12905.0,71.5564,71.6344,71.5369,71.6247,12905.0
2019-04-23 13:05:00,73.49,73.5,73.45,73.48,6306.0,71.6247,71.6344,71.5857,71.6149,6306.0
2019-04-23 13:10:00,73.49,73.5,73.42,73.43,10510.0,71.6247,71.6344,71.5564,71.5662,10510.0
2019-04-23 13:15:00,73.44,73.48,73.43,73.48,6677.0,71.5759,71.6149,71.5662,71.6149,6677.0
2019-04-23 13:20:00,73.48,73.51,73.44,73.44,13808.0,71.6149,71.6442,71.5759,71.5759,13808.0
2019-04-23 13:25:00,73.44,73.48,73.34,73.35,30727.0,71.5759,71.6149,71.4785,71.4882,30727.0
2019-04-23 13:30:00,73.35,73.45,73.33,73.42,16215.0,71.4882,71.5857,71.4687,71.5564,16215.0
2019-04-23 13:35:00,73.42,73.5,73.4,73.5,18179.0,71.5564,71.6344,71.5369,71.6344,18179.0
2019-04-23 13:40:00,73.5,73.63,73.48,73.62,13345.0,71.6344,71.7611,71.6149,71.7514,13345.0
2019-04-23 13:45:00,73.61,73.68,73.59,73.61,14912.0,71.7416,71.8098,71.7221,71.7416,14912.0
2019-04-23 13:50:00,73.6,73.62,73.57,73.59,9743.0,71.7319,71.7514,71.7026,71.7221,9743.0
2019-04-23 13:55:00,73.59,73.6,73.55,73.56,23218.0,71.7221,71.7319,71.6831,71.6929,23218.0
2019-04-23 14:00:00,73.56,73.65,73.55,73.59,18201.0,71.6929,71.7806,71.6831,71.7221,18201.0
2019-04-23 14:05:00,73.59,73.59,73.54,73.57,14818.0,71.7221,71.7221,71.6734,71.7026,14818.0
2019-04-23 14:10:00,73.59,73.68,73.56,73.66,25328.0,71.7221,71.8098,71.6929,71.7904,25328.0
2019-04-23 14:15:00,73.65,73.66,73.5,73.59,19914.0,71.7806,71.7904,71.6344,71.7221,19914.0
2019-04-23 14:20:00,73.59,73.6,73.53,73.54,9006.0,71.7221,71.7319,71.6636,71.6734,9006.0
2019-04-23 14:25:00,73.54,73.66,73.51,73.66,25705.0,71.6734,71.7904,71.6442,71.7904,25705.0
2019-04-23 14:30:00,73.66,73.69,73.61,73.63,110787.0,71.7904,71.8196,71.7416,71.7611,110787.0
2019-04-23 14:35:00,73.63,73.67,73.55,73.56,24546.0,71.7611,71.8001,71.6831,71.6929,24546.0
2019-04-23 14:40:00,73.57,73.62,73.54,73.61,12350.0,71.7026,71.7514,71.6734,71.7416,12350.0
2019-04-23 14:45:00,73.62,73.63,73.57,73.58,12107.0,71.7514,71.7611,71.7026,71.7124,12107.0
2019-04-23 14:50:00,73.6,73.69,73.59,73.67,39060.0,71.7319,71.8196,71.7221,71.8001,39060.0
2019-04-23 14:55:00,73.66,73.69,73.64,73.64,24651.0,71.7904,71.8196,71.7709,71.7709,24651.0
2019-04-23 15:00:00,73.66,73.67,73.61,73.65,17261.0,71.7904,71.8001,71.7416,71.7806,17261.0
2019-04-23 15:05:00,73.65,73.67,73.63,73.65,18729.0,71.7806,71.8001,71.7611,71.7806,18729.0
2019-04-23 15:10:00,73.66,73.72,73.64,73.67,21762.0,71.7904,71.8488,71.7709,71.8001,21762.0
2019-04-23 15:15:00,73.65,73.68,73.61,73.62,24418.0,71.7806,71.8098,71.7416,71.7514,24418.0
2019-04-23 15:20:00,73.62,73.62,73.54,73.61,19926.0,71.7514,71.7514,71.6734,71.7416,19926.0
2019-04-23 15:25:00,73.61,73.7,73.6,73.68,22870.0,71.7416,71.8293,71.7319,71.8098,22870.0
2019-04-23 15:30:00,73.68,73.74,73.65,73.7,26348.0,71.8098,71.8683,71.7806,71.8293,26348.0
2019-04-23 15:35:00,73.69,73.7,73.64,73.66,27644.0,71.8196,71.8293,71.7709,71.7904,27644.0
2019-04-23 15:40:00,73.66,73.68,73.58,73.63,34505.0,71.7904,71.8098,71.7124,71.7611,34505.0
2019-04-23 15:45:00,73.63,73.68,73.58,73.64,39948.0,71.7611,71.8098,71.7124,71.7709,39948.0
2019-04-23 15:50:00,73.64,73.69,73.62,73.63,61558.0,71.7709,71.8196,71.7514,71.7611,61558.0
2019-04-23 15:55:00,73.64,73.67,73.6,73.62,114386.0,71.7709,71.8001,71.7319,71.7514,114386.0
2019-04-24 09:30:00,73.26,73.74,73.15,73.67,47864.0,71.4005,71.8683,71.2933,71.8001,47864.0
2019-04-24 09:35:00,73.64,73.68,73.39,73.54,11600.0,71.7709,71.8098,71.5272,71.6734,11600.0
2019-04-24 09:40:00,73.59,73.59,73.32,73.36,18629.0,71.7221,71.7221,71.459,71.498,18629.0
2019-04-24 09:45:00,73.4,73.59,73.34,73.43,26432.0,71.5369,71.7221,71.4785,71.5662,26432.0
2019-04-24 09:50:00,73.47,73.48,73.23,73.34,20049.0,71.6052,71.6149,71.3713,71.4785,20049.0
2019-04-24 09:55:00,73.35,73.58,73.35,73.57,11878.0,71.4882,71.7124,71.4882,71.7026,11878.0
2019-04-24 10:00:00,73.54,73.58,73.47,73.55,14592.0,71.6734,71.7124,71.6052,71.6831,14592.0
2019-04-24 10:05:00,73.56,73.64,73.49,73.53,14924.0,71.6929,71.7709,71.6247,71.6636,14924.0
2019-04-24 10:10:00,73.54,73.6,73.22,73.25,47713.0,71.6734,71.7319,71.3615,71.3908,47713.0
2019-04-24 10:15:00,73.28,73.36,73.26,73.35,12472.0,71.42,71.498,71.4005,71.4882,12472.0
2019-04-24 10:20:00,73.36,73.47,73.34,73.47,35064.0,71.498,71.6052,71.4785,71.6052,35064.0
2019-04-24 10:25:00,73.47,73.52,73.37,73.52,17234.0,71.6052,71.6539,71.5077,71.6539,17234.0
2019-04-24 10:30:00,73.55,73.68,73.51,73.68,11939.0,71.6831,71.8098,71.6442,71.8098,11939.0
2019-04-24 10:35:00,73.67,73.69,73.35,73.41,21208.0,71.8001,71.8196,71.4882,71.5467,21208.0
2019-04-24 10:40:00,73.41,73.51,73.41,73.48,12351.0,71.5467,71.6442,71.5467,71.6149,12351.0
2019-04-24 10:45:00,73.46,73.5,73.29,73.32,26036.0,71.5954,71.6344,71.4297,71.459,26036.0
2019-04-24 10:50:00,73.33,73.39,73.23,73.3,30299.0,71.4687,71.5272,71.3713,71.4395,30299.0
2019-04-24 10:55:00,73.31,73.37,73.25,73.37,9985.0,71.4492,71.5077,71.3908,71.5077,9985.0
2019-04-24 11:00:00,73.36,73.42,73.31,73.38,12409.0,71.498,71.5564,71.4492,71.5175,12409.0
2019-04-24 11:05:00,73.39,73.39,73.3,73.32,6015.0,71.5272,71.5272,71.4395,71.459,6015.0
2019-04-24 11:10:00,73.33,73.33,73.24,73.26,6406.0,71.4687,71.4687,71.381,71.4005,6406.0
2019-04-24 11:15:00,73.27,73.31,73.2,73.23,13611.0,71.4102,71.4492,71.342,71.3713,13611.0
2019-04-24 11:20:00,73.24,73.31,73.23,73.29,5000.0,71.381,71.4492,71.3713,71.4297,5000.0
2019-04-24 11:25:00,73.29,73.34,73.22,73.23,9360.0,71.4297,71.4785,71.3615,71.3713,9360.0
2019-04-24 11:30:00,73.23,73.28,73.2,73.22,11041.0,71.3713,71.42,71.342,71.3615,11041.0
2019-04-24 11:35:00,73.22,73.25,73.19,73.19,9490.0,71.3615,71.3908,71.3323,71.3323,9490.0
2019-04-24 11:40:00,73.18,73.18,73.05,73.05,20209.0,71.3225,71.3225,71.1958,71.1958,20209.0
2019-04-24 11:45:00,73.04,73.08,72.92,72.94,35653.0,71.1861,71.2251,71.0691,71.0886,35653.0
2019-04-24 11:50:00,72.94,73.0,72.9,73.0,20146.0,71.0886,71.1471,71.0496,71.1471,20146.0
2019-04-24 11:55:00,72.99,72.99,72.87,72.88,13175.0,71.1374,71.1374,71.0204,71.0301,13175.0
2019-04-24 12:00:00,72.89,72.89,72.81,72.82,19691.0,71.0399,71.0399,70.9619,70.9717,19691.0
2019-04-24 12:05:00,72.81,72.87,72.79,72.87,9454.0,70.9619,71.0204,70.9424,71.0204,9454.0
2019-04-24 12:10:00,72.88,72.89,72.85,72.86,16256.0,71.0301,71.0399,71.0009,71.0107,16256.0
2019-04-24 12:15:00,72.86,72.87,72.76,72.76,14956.0,71.0107,71.0204,70.9132,70.9132,14956.0
2019-04-24 12:20:00,72.75,72.79,72.68,72.78,15198.0,70.9034,70.9424,70.8352,70.9327,15198.0
2019-04-24 12:25:00,72.78,72.88,72.78,72.85,14634.0,70.9327,71.0301,70.9327,71.0009,14634.0
2019-04-24 12:30:00,72.85,72.88,72.76,72.76,37798.0,71.0009,71.0301,70.9132,70.9132,37798.0
2019-04-24 12:35:00,72.75,72.83,72.75,72.76,10422.0,70.9034,70.9814,70.9034,70.9132,10422.0
2019-04-24 12:40:00,72.77,72.78,72.74,72.74,7131.0,70.9229,70.9327,70.8937,70.8937,7131.0
2019-04-24 12:45:00,72.74,72.76,72.73,72.74,7053.0,70.8937,70.9132,70.884,70.8937,7053.0
2019-04-24 12:50:00,72.74,72.78,72.73,72.76,8980.0,70.8937,70.9327,70.884,70.9132,8980.0
2019-04-24 12:55:00,72.77,72.82,72.75,72.77,14827.0,70.9229,70.9717,70.9034,70.9229,14827.0
2019-04-24 13:00:00,72.77,72.78,72.71,72.73,9309.0,70.9229,70.9327,70.8645,70.884,9309.0
2019-04-24 13:05:00,72.71,72.71,72.61,72.65,15963.0,70.8645,70.8645,70.767,70.806,15963.0
2019-04-24 13:10:00,72.65,72.66,72.59,72.6,9859.0,70.806,70.8157,70.7475,70.7573,9859.0
2019-04-24 13:15:00,72.59,72.72,72.59,72.71,9102.0,70.7475,70.8742,70.7475,70.8645,9102.0
2019-04-24 13:20:00,72.72,72.79,72.68,72.79,7541.0,70.8742,70.9424,70.8352,70.9424,7541.0
2019-04-24 13:25:00,72.8,72.85,72.78,72.85,5228.0,70.9522,71.0009,70.9327,71.0009,5228.0
2019-04-24 13:30:00,72.84,72.94,72.83,72.89,8872.0,70.9912,71.0886,70.9814,71.0399,8872.0
2019-04-24 13:35:00,72.91,72.98,72.91,72.95,5458.0,71.0594,71.1276,71.0594,71.0984,5458.0
2019-04-24 13:40:00,72.95,73.04,72.94,73.02,4966.0,71.0984,71.1861,71.0886,71.1666,4966.0
2019-04-24 13:45:00,73.04,73.09,73.03,73.08,7787.0,71.1861,71.2348,71.1763,71.2251,7787.0
2019-04-24 13:50:00,73.08,73.08,72.98,73.02,19515.0,71.2251,71.2251,71.1276,71.1666,19515.0
2019-04-24 13:55:00,73.01,73.07,73.01,73.07,4820.0,71.1568,71.2153,71.1568,71.2153,4820.0
2019-04-24 14:00:00,73.05,73.17,73.05,73.13,9032.0,71.1958,71.3128,71.1958,71.2738,9032.0
2019-04-24 14:05:00,73.15,73.16,73.08,73.09,10178.0,71.2933,71.303,71.2251,71.2348,10178.0
2019-04-24 14:10:00,73.1,73.12,73.04,73.04,9315.0,71.2446,71.2641,71.1861,71.1861,9315.0
2019-04-24 14:15:00,73.04,73.15,73.02,73.11,12208.0,71.1861,71.2933,71.1666,71.2543,12208.0
2019-04-24 14:20:00,73.11,73.12,73.07,73.12,10275.0,71.2543,71.2641,71.2153,71.2641,10275.0
2019-04-24 14:25:00,73.12,73.15,73.08,73.1,14179.0,71.2641,71.2933,71.2251,71.2446,14179.0
2019-04-24 14:30:00,73.09,73.21,73.08,73.18,7599.0,71.2348,71.3518,71.2251,71.3225,7599.0
2019-04-24 14:35:00,73.18,73.26,73.13,73.26,10759.0,71.3225,71.4005,71.2738,71.4005,10759.0
2019-04-24 14:40:00,73.26,73.29,73.23,73.26,12473.0,71.4005,71.4297,71.3713,71.4005,12473.0
2019-04-24 14:45:00,73.27,73.33,73.21,73.27,39682.0,71.4102,71.4687,71.3518,71.4102,39682.0
2019-04-24 14:50:00,73.29,73.39,73.26,73.29,90827.0,71.4297,71.5272,71.4005,71.4297,90827.0
2019-04-24 14:55:00,73.3,73.34,73.12,73.12,32790.0,71.4395,71.4785,71.2641,71.2641,32790.0
2019-04-24 15:00:00,73.14,73.27,73.12,73.13,21279.0,71.2835,71.4102,71.2641,71.2738,21279.0
2019-04-24 15:05:00,73.13,73.28,73.13,73.22,19252.0,71.2738,71.42,71.2738,71.3615,19252.0
2019-04-24 15:10:00,73.21,73.42,73.21,73.39,30286.0,71.3518,71.5564,71.3518,71.5272,30286.0
2019-04-24 15:15:00,73.38,73.38,73.23,73.25,21040.0,71.5175,71.5175,71.3713,71.3908,21040.0
2019-04-24 15:20:00,73.24,73.37,73.22,73.29,25678.0,71.381,71.5077,71.3615,71.4297,25678.0
2019-04-24 15:25:00,73.27,73.32,73.21,73.32,17876.0,71.4102,71.459,71.3518,71.459,17876.0
2019-04-24 15:30:00,73.31,73.42,73.31,73.33,25754.0,71.4492,71.5564,71.4492,71.4687,25754.0
2019-04-24 15:35:00,73.33,73.36,73.32,73.34,13213.0,71.4687,71.498,71.459,71.4785,13213.0
2019-04-24 15:40:00,73.34,73.38,73.29,73.33,22484.0,71.4785,71.5175,71.4297,71.4687,22484.0
2019-04-24 15:45:00,73.33,73.34,73.28,73.31,26379.0,71.4687,71.4785,71.42,71.4492,26379.0
2019-04-24 15:50:00,73.31,73.32,73.19,73.27,49245.0,71.4492,71.459,71.3323,71.4102,49245.0
2019-04-24 15:55:00,73.26,73.29,73.17,73.22,130095.0,71.4005,71.4297,71.3128,71.3615,130095.0
2019-04-25 09:30:00,72.57,72.87,72.38,72.5,57873.0,70.728,71.0204,70.5428,70.6598,57873.0
2019-04-25 09:35:00,72.52,72.7,72.47,72.69,16689.0,70.6793,70.8547,70.6306,70.845,16689.0
2019-04-25 09:40:00,72.61,72.75,72.38,72.54,25538.0,70.767,70.9034,70.5428,70.6988,25538.0
2019-04-25 09:45:00,72.41,72.68,72.4,72.62,13215.0,70.5721,70.8352,70.5623,70.7767,13215.0
2019-04-25 09:50:00,72.63,72.81,72.55,72.67,12776.0,70.7865,70.9619,70.7085,70.8255,12776.0
2019-04-25 09:55:00,72.67,73.07,72.66,72.93,10209.0,70.8255,71.2153,70.8157,71.0789,10209.0
2019-04-25 10:00:00,72.99,73.22,72.98,73.22,7250.0,71.1374,71.3615,71.1276,71.3615,7250.0
2019-04-25 10:05:00,73.23,73.24,73.06,73.07,21463.0,71.3713,71.381,71.2056,71.2153,21463.0
2019-04-25 10:10:00,73.06,73.06,72.89,72.98,14684.0,71.2056,71.2056,71.0399,71.1276,14684.0
2019-04-25 10:15:00,72.94,73.09,72.92,72.99,14821.0,71.0886,71.2348,71.0691,71.1374,14821.0
2019-04-25 10:20:00,72.99,73.04,72.79,72.81,21002.0,71.1374,71.1861,70.9424,70.9619,21002.0
2019-04-25 10:25:00,72.81,72.9,72.68,72.86,28491.0,70.9619,71.0496,70.8352,71.0107,28491.0
2019-04-25 10:30:00,72.86,72.91,72.79,72.91,14806.0,71.0107,71.0594,70.9424,71.0594,14806.0
2019-04-25 10:35:00,72.91,73.17,72.91,73.17,37822.0,71.0594,71.3128,71.0594,71.3128,37822.0
2019-04-25 10:40:00,73.17,73.22,73.04,73.06,13869.0,71.3128,71.3615,71.1861,71.2056,13869.0
2019-04-25 10:45:00,73.06,73.09,72.99,73.01,20611.0,71.2056,71.2348,71.1374,71.1568,20611.0
2019-04-25 10:50:00,73.01,73.1,72.97,73.09,15456.0,71.1568,71.2446,71.1179,71.2348,15456.0
2019-04-25 10:55:00,73.1,73.11,73.04,73.07,12057.0,71.2446,71.2543,71.1861,71.2153,12057.0
2019-04-25 11:00:00,73.07,73.11,73.05,73.06,18657.0,71.2153,71.2543,71.1958,71.2056,18657.0
2019-04-25 11:05:00,73.06,73.13,72.97,73.11,29636.0,71.2056,71.2738,71.1179,71.2543,29636.0
2019-04-25 11:10:00,73.1,73.22,73.07,73.09,17948.0,71.2446,71.3615,71.2153,71.2348,17948.0
2019-04-25 11:15:00,73.1,73.1,73.05,73.09,8467.0,71.2446,71.2446,71.1958,71.2348,8467.0
2019-04-25 11:20:00,73.09,73.17,73.08,73.11,16865.0,71.2348,71.3128,71.2251,71.2543,16865.0
2019-04-25 11:25:00,73.12,73.19,73.07,73.15,33078.0,71.2641,71.3323,71.2153,71.2933,33078.0
2019-04-25 11:30:00,73.15,73.19,73.07,73.19,21469.0,71.2933,71.3323,71.2153,71.3323,21469.0
2019-04-25 11:35:00,73.19,73.2,73.12,73.14,16055.0,71.3323,71.342,71.2641,71.2835,16055.0
2019-04-25 11:40:00,73.14,73.22,73.13,73.17,15800.0,71.2835,71.3615,71.2738,71.3128,15800.0
2019-04-25 11:45:00,73.17,73.18,73.15,73.17,9250.0,71.3128,71.3225,71.2933,71.3128,9250.0
2019-04-25 11:50:00,73.16,73.2,73.14,73.17,13015.0,71.303,71.342,71.2835,71.3128,13015.0
2019-04-25 11:55:00,73.18,73.19,73.1,73.12,12792.0,71.3225,71.3323,71.2446,71.2641,12792.0
2019-04-25 12:00:00,73.12,73.23,73.11,73.15,14809.0,71.2641,71.3713,71.2543,71.2933,14809.0
2019-04-25 12:05:00,73.15,73.21,73.15,73.18,6666.0,71.2933,71.3518,71.2933,71.3225,6666.0
2019-04-25 12:10:00,73.17,73.18,73.09,73.13,8361.0,71.3128,71.3225,71.2348,71.2738,8361.0
2019-04-25 12:15:00,73.13,73.13,73.0,73.05,32155.0,71.2738,71.2738,71.1471,71.1958,32155.0
2019-04-25 12:20:00,73.06,73.11,73.05,73.07,6799.0,71.2056,71.2543,71.1958,71.2153,6799.0
2019-04-25 12:25:00,73.07,73.07,73.0,73.01,6115.0,71.2153,71.2153,71.1471,71.1568,6115.0
2019-04-25 12:30:00,73.01,73.03,72.92,72.95,12065.0,71.1568,71.1763,71.0691,71.0984,12065.0
2019-04-25 12:35:00,72.94,73.03,72.93,73.01,13104.0,71.0886,71.1763,71.0789,71.1568,13104.0
2019-04-25 12:40:00,73.01,73.01,72.95,72.96,4456.0,71.1568,71.1568,71.0984,71.1081,4456.0
2019-04-25 12:45:00,72.96,73.1,72.96,73.09,9184.0,71.1081,71.2446,71.1081,71.2348,9184.0
2019-04-25 12:50:00,73.1,73.19,73.07,73.16,13010.0,71.2446,71.3323,71.2153,71.303,13010.0
2019-04-25 12:55:00,73.16,73.23,73.15,73.2,17560.0,71.303,71.3713,71.2933,71.342,17560.0
2019-04-25 13:00:00,73.2,73.3,73.2,73.25,15361.0,71.342,71.4395,71.342,71.3908,15361.0
2019-04-25 13:05:00,73.24,73.33,73.23,73.32,24482.0,71.381,71.4687,71.3713,71.459,24482.0
2019-04-25 13:10:00,73.31,73.33,73.26,73.31,10412.0,71.4492,71.4687,71.4005,71.4492,10412.0
2019-04-25 13:15:00,73.3,73.4,73.29,73.39,10181.0,71.4395,71.5369,71.4297,71.5272,10181.0
2019-04-25 13:20:00,73.39,73.43,73.38,73.41,8344.0,71.5272,71.5662,71.5175,71.5467,8344.0
2019-04-25 13:25:00,73.39,73.46,73.31,73.34,11188.0,71.5272,71.5954,71.4492,71.4785,11188.0
2019-04-25 13:30:00,73.37,73.38,73.32,73.37,20010.0,71.5077,71.5175,71.459,71.5077,20010.0
2019-04-25 13:35:00,73.37,73.38,73.28,73.34,12170.0,71.5077,71.5175,71.42,71.4785,12170.0
2019-04-25 13:40:00,73.35,73.42,73.34,73.42,7564.0,71.4882,71.5564,71.4785,71.5564,7564.0
2019-04-25 13:45:00,73.4,73.42,73.29,73.31,25731.0,71.5369,71.5564,71.4297,71.4492,25731.0
2019-04-25 13:50:00,73.34,73.39,73.31,73.33,30770.0,71.4785,71.5272,71.4492,71.4687,30770.0
2019-04-25 13:55:00,73.33,73.38,73.3,73.3,9697.0,71.4687,71.5175,71.4395,71.4395,9697.0
2019-04-25 14:00:00,73.33,73.36,73.29,73.3,64786.0,71.4687,71.498,71.4297,71.4395,64786.0
2019-04-25 14:05:00,73.3,73.32,73.23,73.3,16368.0,71.4395,71.459,71.3713,71.4395,16368.0
2019-04-25 14:10:00,73.3,73.31,73.12,73.17,47181.0,71.4395,71.4492,71.2641,71.3128,47181.0
2019-04-25 14:15:00,73.16,73.17,72.98,73.02,73457.0,71.303,71.3128,71.1276,71.1666,73457.0
2019-04-25 14:20:00,73.03,73.1,73.03,73.07,22625.0,71.1763,71.2446,71.1763,71.2153,22625.0
2019-04-25 14:25:00,73.07,73.07,72.99,73.0,17963.0,71.2153,71.2153,71.1374,71.1471,17963.0
2019-04-25 14:30:00,73.0,73.01,72.83,72.83,47443.0,71.1471,71.1568,70.9814,70.9814,47443.0
2019-04-25 14:35:00,72.83,72.96,72.75,72.96,29945.0,70.9814,71.1081,70.9034,71.1081,29945.0
2019-04-25 14:40:00,72.97,73.02,72.86,72.96,53027.0,71.1179,71.1666,71.0107,71.1081,53027.0
2019-04-25 14:45:00,72.97,73.01,72.85,72.99,20329.0,71.1179,71.1568,71.0009,71.1374,20329.0
2019-04-25 14:50:00,72.97,72.97,72.84,72.91,16434.0,71.1179,71.1179,70.9912,71.0594,16434.0
2019-04-25 14:55:00,72.91,72.98,72.89,72.92,11467.0,71.0594,71.1276,71.0399,71.0691,11467.0
2019-04-25 15:00:00,72.89,72.93,72.84,72.86,26492.0,71.0399,71.0789,70.9912,71.0107,26492.0
2019-04-25 15:05:00,72.84,72.9,72.83,72.84,29806.0,70.9912,71.0496,70.9814,70.9912,29806.0
2019-04-25 15:10:00,72.84,72.84,72.74,72.78,27510.0,70.9912,70.9912,70.8937,70.9327,27510.0
2019-04-25 15:15:00,72.79,72.85,72.72,72.72,42222.0,70.9424,71.0009,70.8742,70.8742,42222.0
2019-04-25 15:20:00,72.72,72.93,72.71,72.92,31590.0,70.8742,71.0789,70.8645,71.0691,31590.0
2019-04-25 15:25:00,72.92,72.99,72.89,72.9,33082.0,71.0691,71.1374,71.0399,71.0496,33082.0
2019-04-25 15:30:00,72.91,72.92,72.81,72.81,67052.0,71.0594,71.0691,70.9619,70.9619,67052.0
2019-04-25 15:35:00,72.8,72.92,72.78,72.78,102466.0,70.9522,71.0691,70.9327,70.9327,102466.0
2019-04-25 15:40:00,72.78,72.82,72.7,72.71,174357.0,70.9327,70.9717,70.8547,70.8645,174357.0
2019-04-25 15:45:00,72.7,72.75,72.6,72.71,267974.0,70.8547,70.9034,70.7573,70.8645,267974.0
2019-04-25 15:50:00,72.72,72.95,72.71,72.81,193501.0,70.8742,71.0984,70.8645,70.9619,193501.0
2019-04-25 15:55:00,72.83,72.85,72.42,72.58,243723.0,70.9814,71.0009,70.5818,70.7378,243723.0
2019-04-26 09:30:00,74.6,74.6,72.95,72.95,112947.0,72.7065,72.7065,71.0984,71.0984,112947.0
2019-04-26 09:35:00,73.01,73.2,72.72,72.87,49359.0,71.1568,71.342,70.8742,71.0204,49359.0
2019-04-26 09:40:00,72.92,73.34,72.86,73.34,97362.0,71.0691,71.4785,71.0107,71.4785,97362.0
2019-04-26 09:45:00,73.34,73.42,72.88,72.91,70703.0,71.4785,71.5564,71.0301,71.0594,70703.0
2019-04-26 09:50:00,72.97,73.06,72.75,72.93,21114.0,71.1179,71.2056,70.9034,71.0789,21114.0
2019-04-26 09:55:00,72.84,72.98,72.67,72.71,24984.0,70.9912,71.1276,70.8255,70.8645,24984.0
2019-04-26 10:00:00,72.7,72.89,72.58,72.75,37564.0,70.8547,71.0399,70.7378,70.9034,37564.0
2019-04-26 10:05:00,72.75,72.79,72.61,72.73,13424.0,70.9034,70.9424,70.767,70.884,13424.0
2019-04-26 10:10:00,72.76,72.78,72.48,72.53,31988.0,70.9132,70.9327,70.6403,70.689,31988.0
2019-04-26 10:15:00,72.5,72.63,72.48,72.52,22564.0,70.6598,70.7865,70.6403,70.6793,22564.0
2019-04-26 10:20:00,72.54,72.74,72.54,72.64,30155.0,70.6988,70.8937,70.6988,70.7962,30155.0
2019-04-26 10:25:00,72.64,72.95,72.64,72.77,36943.0,70.7962,71.0984,70.7962,70.9229,36943.0
2019-04-26 10:30:00,72.77,72.89,72.75,72.89,16813.0,70.9229,71.0399,70.9034,71.0399,16813.0
2019-04-26 10:35:00,72.91,73.12,72.87,73.02,26943.0,71.0594,71.2641,71.0204,71.1666,26943.0
2019-04-26 10:40:00,72.99,73.02,72.63,72.74,49174.0,71.1374,71.1666,70.7865,70.8937,49174.0
2019-04-26 10:45:00,72.74,72.96,72.72,72.85,20421.0,70.8937,71.1081,70.8742,71.0009,20421.0
2019-04-26 10:50:00,72.82,72.88,72.63,72.71,24075.0,70.9717,71.0301,70.7865,70.8645,24075.0
2019-04-26 10:55:00,72.71,72.89,72.65,72.73,27365.0,70.8645,71.0399,70.806,70.884,27365.0
2019-04-26 11:00:00,72.74,72.83,72.7,72.78,16481.0,70.8937,70.9814,70.8547,70.9327,16481.0
2019-04-26 11:05:00,72.77,72.85,72.68,72.85,7600.0,70.9229,71.0009,70.8352,71.0009,7600.0
2019-04-26 11:10:00,72.87,73.11,72.86,73.11,16462.0,71.0204,71.2543,71.0107,71.2543,16462.0
2019-04-26 11:15:00,73.09,73.12,72.82,72.85,33337.0,71.2348,71.2641,70.9717,71.0009,33337.0
2019-04-26 11:20:00,72.85,72.97,72.83,72.88,17943.0,71.0009,71.1179,70.9814,71.0301,17943.0
2019-04-26 11:25:00,72.88,73.0,72.84,73.0,7434.0,71.0301,71.1471,70.9912,71.1471,7434.0
2019-04-26 11:30:00,72.98,73.1,72.79,72.8,82151.0,71.1276,71.2446,70.9424,70.9522,82151.0
2019-04-26 11:35:00,72.86,72.95,72.83,72.95,2592.0,71.0107,71.0984,70.9814,71.0984,2592.0
2019-04-26 11:40:00,72.95,73.09,72.94,73.09,5010.0,71.0984,71.2348,71.0886,71.2348,5010.0
2019-04-26 11:45:00,73.05,73.09,72.99,73.01,10695.0,71.1958,71.2348,71.1374,71.1568,10695.0
2019-04-26 11:50:00,73.02,73.03,72.85,72.93,16222.0,71.1666,71.1763,71.0009,71.0789,16222.0
2019-04-26 11:55:00,72.93,72.95,72.63,72.63,19290.0,71.0789,71.0984,70.7865,70.7865,19290.0
2019-04-26 12:00:00,72.63,72.67,72.52,72.64,15333.0,70.7865,70.8255,70.6793,70.7962,15333.0
2019-04-26 12:05:00,72.64,72.78,72.59,72.77,59470.0,70.7962,70.9327,70.7475,70.9229,59470.0
2019-04-26 12:10:00,72.79,72.83,72.65,72.65,19603.0,70.9424,70.9814,70.806,70.806,19603.0
2019-04-26 12:15:00,72.65,72.71,72.57,72.57,15870.0,70.806,70.8645,70.728,70.728,15870.0
2019-04-26 12:20:00,72.59,72.59,72.51,72.53,16480.0,70.7475,70.7475,70.6695,70.689,16480.0
2019-04-26 12:25:00,72.51,72.53,72.47,72.52,14822.0,70.6695,70.689,70.6306,70.6793,14822.0
2019-04-26 12:30:00,72.53,72.57,72.46,72.57,14648.0,70.689,70.728,70.6208,70.728,14648.0
2019-04-26 12:35:00,72.57,72.66,72.55,72.56,16592.0,70.728,70.8157,70.7085,70.7183,16592.0
2019-04-26 12:40:00,72.56,72.63,72.55,72.58,9813.0,70.7183,70.7865,70.7085,70.7378,9813.0
2019-04-26 12:45:00,72.6,72.67,72.59,72.63,6613.0,70.7573,70.8255,70.7475,70.7865,6613.0
2019-04-26 12:50:00,72.64,72.79,72.62,72.76,60780.0,70.7962,70.9424,70.7767,70.9132,60780.0
2019-04-26 12:55:00,72.76,72.76,72.63,72.63,10354.0,70.9132,70.9132,70.7865,70.7865,10354.0
2019-04-26 13:00:00,72.61,72.62,72.52,72.54,10597.0,70.767,70.7767,70.6793,70.6988,10597.0
2019-04-26 13:05:00,72.54,72.57,72.47,72.48,22679.0,70.6988,70.728,70.6306,70.6403,22679.0
2019-04-26 13:10:00,72.52,72.58,72.5,72.54,13454.0,70.6793,70.7378,70.6598,70.6988,13454.0
2019-04-26 13:15:00,72.55,72.56,72.52,72.56,7390.0,70.7085,70.7183,70.6793,70.7183,7390.0
2019-04-26 13:20:00,72.55,72.62,72.53,72.56,10764.0,70.7085,70.7767,70.689,70.7183,10764.0
2019-04-26 13:25:00,72.57,72.61,72.54,72.54,7955.0,70.728,70.767,70.6988,70.6988,7955.0
2019-04-26 13:30:00,72.55,72.67,72.55,72.62,51283.0,70.7085,70.8255,70.7085,70.7767,51283.0
2019-04-26 13:35:00,72.63,72.85,72.63,72.85,12821.0,70.7865,71.0009,70.7865,71.0009,12821.0
2019-04-26 13:40:00,72.82,72.93,72.81,72.93,11376.0,70.9717,71.0789,70.9619,71.0789,11376.0
2019-04-26 13:45:00,72.93,72.94,72.89,72.9,27175.0,71.0789,71.0886,71.0399,71.0496,27175.0
2019-04-26 13:50:00,72.91,72.91,72.69,72.73,83925.0,71.0594,71.0594,70.845,70.884,83925.0
2019-04-26 13:55:00,72.73,72.95,72.72,72.88,19444.0,70.884,71.0984,70.8742,71.0301,19444.0
2019-04-26 14:00:00,72.88,72.88,72.61,72.7,28018.0,71.0301,71.0301,70.767,70.8547,28018.0
2019-04-26 14:05:00,72.71,72.87,72.71,72.87,12004.0,70.8645,71.0204,70.8645,71.0204,12004.0
2019-04-26 14:10:00,72.87,72.87,72.68,72.77,25590.0,71.0204,71.0204,70.8352,70.9229,25590.0
2019-04-26 14:15:00,72.78,72.8,72.71,72.79,16926.0,70.9327,70.9522,70.8645,70.9424,16926.0
2019-04-26 14:20:00,72.81,72.86,72.69,72.7,48605.0,70.9619,71.0107,70.845,70.8547,48605.0
2019-04-26 14:25:00,72.69,72.77,72.67,72.73,100361.0,70.845,70.9229,70.8255,70.884,100361.0
2019-04-26 14:30:00,72.73,72.88,72.73,72.79,46244.0,70.884,71.0301,70.884,70.9424,46244.0
2019-04-26 14:35:00,72.82,72.86,72.78,72.79,13289.0,70.9717,71.0107,70.9327,70.9424,13289.0
2019-04-26 14:40:00,72.79,72.81,72.76,72.77,14169.0,70.9424,70.9619,70.9132,70.9229,14169.0
2019-04-26 14:45:00,72.78,72.79,72.71,72.72,23616.0,70.9327,70.9424,70.8645,70.8742,23616.0
2019-04-26 14:50:00,72.73,72.79,72.71,72.79,72990.0,70.884,70.9424,70.8645,70.9424,72990.0
2019-04-26 14:55:00,72.78,72.85,72.71,72.84,25969.0,70.9327,71.0009,70.8645,70.9912,25969.0
2019-04-26 15:00:00,72.83,72.96,72.79,72.87,112924.0,70.9814,71.1081,70.9424,71.0204,112924.0
2019-04-26 15:05:00,72.87,72.88,72.77,72.79,84546.0,71.0204,71.0301,70.9229,70.9424,84546.0
2019-04-26 15:10:00,72.8,72.81,72.77,72.79,60856.0,70.9522,70.9619,70.9229,70.9424,60856.0
2019-04-26 15:15:00,72.79,72.87,72.77,72.79,36918.0,70.9424,71.0204,70.9229,70.9424,36918.0
2019-04-26 15:20:00,72.79,72.81,72.78,72.8,26640.0,70.9424,70.9619,70.9327,70.9522,26640.0
2019-04-26 15:25:00,72.8,72.82,72.77,72.8,29269.0,70.9522,70.9717,70.9229,70.9522,29269.0
2019-04-26 15:30:00,72.79,72.88,72.78,72.88,30531.0,70.9424,71.0301,70.9327,71.0301,30531.0
2019-04-26 15:35:00,72.87,72.87,72.81,72.83,37407.0,71.0204,71.0204,70.9619,70.9814,37407.0
2019-04-26 15:40:00,72.83,72.86,72.79,72.82,44796.0,70.9814,71.0107,70.9424,70.9717,44796.0
2019-04-26 15:45:00,72.83,72.84,72.8,72.82,66288.0,70.9814,70.9912,70.9522,70.9717,66288.0
2019-04-26 15:50:00,72.82,72.85,72.79,72.85,95483.0,70.9717,71.0009,70.9424,71.0009,95483.0
2019-04-26 15:55:00,72.85,72.86,72.74,72.83,339466.0,71.0009,71.0107,70.8937,70.9814,339466.0
2019-04-29 09:30:00,72.82,72.89,72.68,72.8,29366.0,70.9717,71.0399,70.8352,70.9522,29366.0
2019-04-29 09:35:00,72.71,72.92,72.37,72.51,45846.0,70.8645,71.0691,70.5331,70.6695,45846.0
2019-04-29 09:40:00,72.51,72.89,72.49,72.89,31404.0,70.6695,71.0399,70.65,71.0399,31404.0
2019-04-29 09:45:00,72.9,73.1,72.87,72.93,16637.0,71.0496,71.2446,71.0204,71.0789,16637.0
2019-04-29 09:50:00,72.91,73.08,72.82,73.07,25216.0,71.0594,71.2251,70.9717,71.2153,25216.0
2019-04-29 09:55:00,73.03,73.11,73.0,73.1,17648.0,71.1763,71.2543,71.1471,71.2446,17648.0
2019-04-29 10:00:00,73.1,73.11,72.8,72.89,38988.0,71.2446,71.2543,70.9522,71.0399,38988.0
2019-04-29 10:05:00,72.88,72.95,72.81,72.94,32952.0,71.0301,71.0984,70.9619,71.0886,32952.0
2019-04-29 10:10:00,72.95,73.03,72.94,73.0,34110.0,71.0984,71.1763,71.0886,71.1471,34110.0
2019-04-29 10:15:00,73.0,73.03,72.91,72.93,8500.0,71.1471,71.1763,71.0594,71.0789,8500.0
2019-04-29 10:20:00,72.91,73.0,72.91,72.97,12000.0,71.0594,71.1471,71.0594,71.1179,12000.0
2019-04-29 10:25:00,72.97,73.09,72.97,73.07,7194.0,71.1179,71.2348,71.1179,71.2153,7194.0
2019-04-29 10:30:00,73.07,73.37,72.95,73.35,27442.0,71.2153,71.5077,71.0984,71.4882,27442.0
2019-04-29 10:35:00,73.35,73.38,73.2,73.21,53396.0,71.4882,71.5175,71.342,71.3518,53396.0
2019-04-29 10:40:00,73.22,73.39,73.18,73.28,17697.0,71.3615,71.5272,71.3225,71.42,17697.0
2019-04-29 10:45:00,73.29,73.37,73.27,73.27,35327.0,71.4297,71.5077,71.4102,71.4102,35327.0
2019-04-29 10:50:00,73.31,73.39,73.25,73.38,26126.0,71.4492,71.5272,71.3908,71.5175,26126.0
2019-04-29 10:55:00,73.39,73.48,73.36,73.43,45347.0,71.5272,71.6149,71.498,71.5662,45347.0
2019-04-29 11:00:00,73.44,73.45,73.41,73.43,5965.0,71.5759,71.5857,71.5467,71.5662,5965.0
2019-04-29 11:05:00,73.43,73.45,73.27,73.27,21590.0,71.5662,71.5857,71.4102,71.4102,21590.0
2019-04-29 11:10:00,73.27,73.35,73.21,73.34,43777.0,71.4102,71.4882,71.3518,71.4785,43777.0
2019-04-29 11:15:00,73.35,73.4,73.3,73.3,51182.0,71.4882,71.5369,71.4395,71.4395,51182.0
2019-04-29 11:20:00,73.31,73.36,73.26,73.3,14489.0,71.4492,71.498,71.4005,71.4395,14489.0
2019-04-29 11:25:00,73.28,73.37,73.28,73.35,21713.0,71.42,71.5077,71.42,71.4882,21713.0
2019-04-29 11:30:00,73.36,73.45,73.36,73.45,38241.0,71.498,71.5857,71.498,71.5857,38241.0
2019-04-29 11:35:00,73.44,73.5,73.37,73.37,13052.0,71.5759,71.6344,71.5077,71.5077,13052.0
2019-04-29 11:40:00,73.37,73.42,73.37,73.4,14795.0,71.5077,71.5564,71.5077,71.5369,14795.0
2019-04-29 11:45:00,73.4,73.5,73.38,73.45,10315.0,71.5369,71.6344,71.5175,71.5857,10315.0
2019-04-29 11:50:00,73.49,73.49,73.38,73.38,15688.0,71.6247,71.6247,71.5175,71.5175,15688.0
2019-04-29 11:55:00,73.36,73.41,73.33,73.37,13350.0,71.498,71.5467,71.4687,71.5077,13350.0
2019-04-29 12:00:00,73.37,73.49,73.37,73.46,11084.0,71.5077,71.6247,71.5077,71.5954,11084.0
2019-04-29 12:05:00,73.47,73.55,73.47,73.52,10510.0,71.6052,71.6831,71.6052,71.6539,10510.0
2019-04-29 12:10:00,73.52,73.59,73.49,73.54,19391.0,71.6539,71.7221,71.6247,71.6734,19391.0
2019-04-29 12:15:00,73.55,73.57,73.53,73.55,7980.0,71.6831,71.7026,71.6636,71.6831,7980.0
2019-04-29 12:20:00,73.56,73.59,73.54,73.58,5966.0,71.6929,71.7221,71.6734,71.7124,5966.0
2019-04-29 12:25:00,73.57,73.59,73.54,73.58,4900.0,71.7026,71.7221,71.6734,71.7124,4900.0
2019-04-29 12:30:00,73.59,73.69,73.58,73.65,9735.0,71.7221,71.8196,71.7124,71.7806,9735.0
2019-04-29 12:35:00,73.65,73.67,73.63,73.66,3900.0,71.7806,71.8001,71.7611,71.7904,3900.0
2019-04-29 12:40:00,73.67,73.69,73.62,73.67,8211.0,71.8001,71.8196,71.7514,71.8001,8211.0
2019-04-29 12:45:00,73.67,73.69,73.65,73.68,4940.0,71.8001,71.8196,71.7806,71.8098,4940.0
2019-04-29 12:50:00,73.69,73.69,73.53,73.61,13488.0,71.8196,71.8196,71.6636,71.7416,13488.0
2019-04-29 12:55:00,73.6,73.66,73.58,73.65,5145.0,71.7319,71.7904,71.7124,71.7806,5145.0
2019-04-29 13:00:00,73.62,73.63,73.57,73.57,3759.0,71.7514,71.7611,71.7026,71.7026,3759.0
2019-04-29 13:05:00,73.55,73.6,73.54,73.6,7326.0,71.6831,71.7319,71.6734,71.7319,7326.0
2019-04-29 13:10:00,73.59,73.59,73.55,73.57,6870.0,71.7221,71.7221,71.6831,71.7026,6870.0
2019-04-29 13:15:00,73.56,73.6,73.53,73.57,17508.0,71.6929,71.7319,71.6636,71.7026,17508.0
2019-04-29 13:20:00,73.57,73.57,73.51,73.55,14522.0,71.7026,71.7026,71.6442,71.6831,14522.0
2019-04-29 13:25:00,73.55,73.6,73.49,73.49,9295.0,71.6831,71.7319,71.6247,71.6247,9295.0
2019-04-29 13:30:00,73.5,73.54,73.49,73.5,6071.0,71.6344,71.6734,71.6247,71.6344,6071.0
2019-04-29 13:35:00,73.5,73.51,73.4,73.42,8204.0,71.6344,71.6442,71.5369,71.5564,8204.0
2019-04-29 13:40:00,73.42,73.42,73.35,73.39,9076.0,71.5564,71.5564,71.4882,71.5272,9076.0
2019-04-29 13:45:00,73.39,73.46,73.36,73.38,18974.0,71.5272,71.5954,71.498,71.5175,18974.0
2019-04-29 13:50:00,73.38,73.48,73.37,73.43,12184.0,71.5175,71.6149,71.5077,71.5662,12184.0
2019-04-29 13:55:00,73.44,73.5,73.4,73.48,10916.0,71.5759,71.6344,71.5369,71.6149,10916.0
2019-04-29 14:00:00,73.47,73.59,73.47,73.52,40869.0,71.6052,71.7221,71.6052,71.6539,40869.0
2019-04-29 14:05:00,73.53,73.61,73.52,73.6,4987.0,71.6636,71.7416,71.6539,71.7319,4987.0
2019-04-29 14:10:00,73.6,73.6,73.57,73.57,5480.0,71.7319,71.7319,71.7026,71.7026,5480.0
2019-04-29 14:15:00,73.57,73.62,73.57,73.61,13549.0,71.7026,71.7514,71.7026,71.7416,13549.0
2019-04-29 14:20:00,73.6,73.62,73.55,73.55,8265.0,71.7319,71.7514,71.6831,71.6831,8265.0
2019-04-29 14:25:00,73.56,73.64,73.54,73.59,57988.0,71.6929,71.7709,71.6734,71.7221,57988.0
2019-04-29 14:30:00,73.6,73.63,73.59,73.59,8653.0,71.7319,71.7611,71.7221,71.7221,8653.0
2019-04-29 14:35:00,73.61,73.62,73.54,73.54,10385.0,71.7416,71.7514,71.6734,71.6734,10385.0
2019-04-29 14:40:00,73.55,73.58,73.5,73.55,15418.0,71.6831,71.7124,71.6344,71.6831,15418.0
2019-04-29 14:45:00,73.56,73.6,73.52,73.54,59247.0,71.6929,71.7319,71.6539,71.6734,59247.0
2019-04-29 14:50:00,73.53,73.54,73.43,73.48,39382.0,71.6636,71.6734,71.5662,71.6149,39382.0
2019-04-29 14:55:00,73.5,73.55,73.5,73.5,11332.0,71.6344,71.6831,71.6344,71.6344,11332.0
2019-04-29 15:00:00,73.5,73.58,73.48,73.48,71916.0,71.6344,71.7124,71.6149,71.6149,71916.0
2019-04-29 15:05:00,73.48,73.57,73.46,73.52,25681.0,71.6149,71.7026,71.5954,71.6539,25681.0
2019-04-29 15:10:00,73.53,73.53,73.46,73.5,17788.0,71.6636,71.6636,71.5954,71.6344,17788.0
2019-04-29 15:15:00,73.51,73.54,73.44,73.47,19341.0,71.6442,71.6734,71.5759,71.6052,19341.0
2019-04-29 15:20:00,73.48,73.6,73.48,73.55,43280.0,71.6149,71.7319,71.6149,71.6831,43280.0
2019-04-29 15:25:00,73.55,73.55,73.48,73.49,17779.0,71.6831,71.6831,71.6149,71.6247,17779.0
2019-04-29 15:30:00,73.49,73.53,73.44,73.47,31717.0,71.6247,71.6636,71.5759,71.6052,31717.0
2019-04-29 15:35:00,73.48,73.56,73.47,73.51,48941.0,71.6149,71.6929,71.6052,71.6442,48941.0
2019-04-29 15:40:00,73.51,73.57,73.47,73.47,30532.0,71.6442,71.7026,71.6052,71.6052,30532.0
2019-04-29 15:45:00,73.47,73.51,73.45,73.5,79193.0,71.6052,71.6442,71.5857,71.6344,79193.0
2019-04-29 15:50:00,73.5,73.52,73.46,73.48,65092.0,71.6344,71.6539,71.5954,71.6149,65092.0
2019-04-29 15:55:00,73.48,73.56,73.43,73.47,200694.0,71.6149,71.6929,71.5662,71.6052,200694.0
2019-04-30 09:30:00,73.34,73.37,73.01,73.26,41527.0,71.4785,71.5077,71.1568,71.4005,41527.0
2019-04-30 09:35:00,73.29,73.3,73.03,73.1,9294.0,71.4297,71.4395,71.1763,71.2446,9294.0
2019-04-30 09:40:00,73.05,73.3,73.05,73.14,19700.0,71.1958,71.4395,71.1958,71.2835,19700.0
2019-04-30 09:45:00,73.19,73.19,72.77,72.88,40062.0,71.3323,71.3323,70.9229,71.0301,40062.0
2019-04-30 09:50:00,72.87,72.91,72.77,72.79,60308.0,71.0204,71.0594,70.9229,70.9424,60308.0
2019-04-30 09:55:00,72.79,72.83,72.63,72.75,83532.0,70.9424,70.9814,70.7865,70.9034,83532.0
2019-04-30 10:00:00,72.75,72.76,72.45,72.59,28815.0,70.9034,70.9132,70.6111,70.7475,28815.0
2019-04-30 10:05:00,72.59,72.64,72.51,72.54,64269.0,70.7475,70.7962,70.6695,70.6988,64269.0
2019-04-30 10:10:00,72.53,72.66,72.47,72.59,40010.0,70.689,70.8157,70.6306,70.7475,40010.0
2019-04-30 10:15:00,72.6,72.6,72.45,72.46,23805.0,70.7573,70.7573,70.6111,70.6208,23805.0
2019-04-30 10:20:00,72.48,72.52,72.42,72.47,44888.0,70.6403,70.6793,70.5818,70.6306,44888.0
2019-04-30 10:25:00,72.48,72.62,72.47,72.61,52785.0,70.6403,70.7767,70.6306,70.767,52785.0
2019-04-30 10:30:00,72.62,72.84,72.62,72.79,24712.0,70.7767,70.9912,70.7767,70.9424,24712.0
2019-04-30 10:35:00,72.75,72.75,72.65,72.72,7869.0,70.9034,70.9034,70.806,70.8742,7869.0
2019-04-30 10:40:00,72.7,72.87,72.69,72.84,8919.0,70.8547,71.0204,70.845,70.9912,8919.0
2019-04-30 10:45:00,72.85,72.93,72.8,72.84,18822.0,71.0009,71.0789,70.9522,70.9912,18822.0
2019-04-30 10:50:00,72.85,72.88,72.76,72.85,14182.0,71.0009,71.0301,70.9132,71.0009,14182.0
2019-04-30 10:55:00,72.85,73.09,72.84,73.09,49893.0,71.0009,71.2348,70.9912,71.2348,49893.0
2019-04-30 11:00:00,73.09,73.09,72.87,72.88,27297.0,71.2348,71.2348,71.0204,71.0301,27297.0
2019-04-30 11:05:00,72.89,72.92,72.8,72.85,15777.0,71.0399,71.0691,70.9522,71.0009,15777.0
2019-04-30 11:10:00,72.82,72.95,72.81,72.95,30090.0,70.9717,71.0984,70.9619,71.0984,30090.0
2019-04-30 11:15:00,72.95,72.99,72.89,72.91,9338.0,71.0984,71.1374,71.0399,71.0594,9338.0
2019-04-30 11:20:00,72.9,72.96,72.9,72.92,7501.0,71.0496,71.1081,71.0496,71.0691,7501.0
2019-04-30 11:25:00,72.93,73.04,72.91,73.03,17058.0,71.0789,71.1861,71.0594,71.1763,17058.0
2019-04-30 11:30:00,73.02,73.14,72.99,73.13,13558.0,71.1666,71.2835,71.1374,71.2738,13558.0
2019-04-30 11:35:00,73.13,73.2,73.1,73.14,16335.0,71.2738,71.342,71.2446,71.2835,16335.0
2019-04-30 11:40:00,73.17,73.31,73.12,73.3,43090.0,71.3128,71.4492,71.2641,71.4395,43090.0
2019-04-30 11:45:00,73.31,73.35,73.23,73.23,6956.0,71.4492,71.4882,71.3713,71.3713,6956.0
2019-04-30 11:50:00,73.24,73.29,73.19,73.28,11590.0,71.381,71.4297,71.3323,71.42,11590.0
2019-04-30 11:55:00,73.3,73.38,73.26,73.29,16774.0,71.4395,71.5175,71.4005,71.4297,16774.0
2019-04-30 12:00:00,73.29,73.34,73.23,73.34,10442.0,71.4297,71.4785,71.3713,71.4785,10442.0
2019-04-30 12:05:00,73.34,73.38,73.33,73.37,8916.0,71.4785,71.5175,71.4687,71.5077,8916.0
2019-04-30 12:10:00,73.36,73.44,73.36,73.43,8926.0,71.498,71.5759,71.498,71.5662,8926.0
2019-04-30 12:15:00,73.44,73.44,73.32,73.33,50032.0,71.5759,71.5759,71.459,71.4687,50032.0
2019-04-30 12:20:00,73.33,73.36,73.28,73.32,11776.0,71.4687,71.498,71.42,71.459,11776.0
2019-04-30 12:25:00,73.33,73.36,73.3,73.36,22535.0,71.4687,71.498,71.4395,71.498,22535.0
2019-04-30 12:30:00,73.34,73.35,73.24,73.26,11085.0,71.4785,71.4882,71.381,71.4005,11085.0
2019-04-30 12:35:00,73.26,73.35,73.25,73.35,9793.0,71.4005,71.4882,71.3908,71.4882,9793.0
2019-04-30 12:40:00,73.33,73.38,73.32,73.37,7731.0,71.4687,71.5175,71.459,71.5077,7731.0
2019-04-30 12:45:00,73.38,73.6,73.37,73.58,108403.0,71.5175,71.7319,71.5077,71.7124,108403.0
2019-04-30 12:50:00,73.59,73.61,73.27,73.37,55059.0,71.7221,71.7416,71.4102,71.5077,55059.0
2019-04-30 12:55:00,73.34,73.41,73.31,73.37,31097.0,71.4785,71.5467,71.4492,71.5077,31097.0
2019-04-30 13:00:00,73.35,73.43,73.34,73.37,7700.0,71.4882,71.5662,71.4785,71.5077,7700.0
2019-04-30 13:05:00,73.38,73.41,73.3,73.3,14955.0,71.5175,71.5467,71.4395,71.4395,14955.0
2019-04-30 13:10:00,73.3,73.34,73.26,73.33,29014.0,71.4395,71.4785,71.4005,71.4687,29014.0
2019-04-30 13:15:00,73.32,73.38,73.32,73.35,13580.0,71.459,71.5175,71.459,71.4882,13580.0
2019-04-30 13:20:00,73.37,73.4,73.35,73.37,6254.0,71.5077,71.5369,71.4882,71.5077,6254.0
2019-04-30 13:25:00,73.37,73.4,73.35,73.4,31042.0,71.5077,71.5369,71.4882,71.5369,31042.0
2019-04-30 13:30:00,73.41,73.44,73.39,73.42,5481.0,71.5467,71.5759,71.5272,71.5564,5481.0
2019-04-30 13:35:00,73.41,73.51,73.41,73.5,6603.0,71.5467,71.6442,71.5467,71.6344,6603.0
2019-04-30 13:40:00,73.51,73.59,73.48,73.52,21169.0,71.6442,71.7221,71.6149,71.6539,21169.0
2019-04-30 13:45:00,73.51,73.51,73.4,73.44,16991.0,71.6442,71.6442,71.5369,71.5759,16991.0
2019-04-30 13:50:00,73.45,73.53,73.45,73.46,9828.0,71.5857,71.6636,71.5857,71.5954,9828.0
2019-04-30 13:55:00,73.47,73.49,73.41,73.45,23578.0,71.6052,71.6247,71.5467,71.5857,23578.0
2019-04-30 14:00:00,73.46,73.53,73.4,73.4,17487.0,71.5954,71.6636,71.5369,71.5369,17487.0
2019-04-30 14:05:00,73.44,73.45,73.35,73.37,16251.0,71.5759,71.5857,71.4882,71.5077,16251.0
2019-04-30 14:10:00,73.36,73.4,73.29,73.29,14962.0,71.498,71.5369,71.4297,71.4297,14962.0
2019-04-30 14:15:00,73.28,73.36,73.27,73.36,10337.0,71.42,71.498,71.4102,71.498,10337.0
2019-04-30 14:20:00,73.37,73.38,73.33,73.35,41385.0,71.5077,71.5175,71.4687,71.4882,41385.0
2019-04-30 14:25:00,73.36,73.37,73.27,73.37,9557.0,71.498,71.5077,71.4102,71.5077,9557.0
2019-04-30 14:30:00,73.37,73.4,73.33,73.38,7612.0,71.5077,71.5369,71.4687,71.5175,7612.0
2019-04-30 14:35:00,73.39,73.41,73.3,73.36,12160.0,71.5272,71.5467,71.4395,71.498,12160.0
2019-04-30 14:40:00,73.36,73.49,73.36,73.43,8030.0,71.498,71.6247,71.498,71.5662,8030.0
2019-04-30 14:45:00,73.43,73.5,73.38,73.5,5865.0,71.5662,71.6344,71.5175,71.6344,5865.0
2019-04-30 14:50:00,73.49,73.49,73.39,73.39,6634.0,71.6247,71.6247,71.5272,71.5272,6634.0
2019-04-30 14:55:00,73.34,73.4,73.33,73.35,15560.0,71.4785,71.5369,71.4687,71.4882,15560.0
2019-04-30 15:00:00,73.35,73.44,73.35,73.44,9976.0,71.4882,71.5759,71.4882,71.5759,9976.0
2019-04-30 15:05:00,73.43,73.44,73.22,73.22,136188.0,71.5662,71.5759,71.3615,71.3615,136188.0
2019-04-30 15:10:00,73.24,73.25,73.14,73.16,14377.0,71.381,71.3908,71.2835,71.303,14377.0
2019-04-30 15:15:00,73.16,73.17,73.13,73.17,12227.0,71.303,71.3128,71.2738,71.3128,12227.0
2019-04-30 15:20:00,73.17,73.19,73.14,73.15,16124.0,71.3128,71.3323,71.2835,71.2933,16124.0
2019-04-30 15:25:00,73.15,73.23,73.12,73.12,14743.0,71.2933,71.3713,71.2641,71.2641,14743.0
2019-04-30 15:30:00,73.12,73.14,73.1,73.12,22766.0,71.2641,71.2835,71.2446,71.2641,22766.0
2019-04-30 15:35:00,73.12,73.13,73.08,73.1,18644.0,71.2641,71.2738,71.2251,71.2446,18644.0
2019-04-30 15:40:00,73.1,73.17,73.09,73.09,27979.0,71.2446,71.3128,71.2348,71.2348,27979.0
2019-04-30 15:45:00,73.1,73.16,73.03,73.09,38889.0,71.2446,71.303,71.1763,71.2348,38889.0
2019-04-30 15:50:00,73.09,73.09,73.03,73.04,51173.0,71.2348,71.2348,71.1763,71.1861,51173.0
2019-04-30 15:55:00,73.04,73.05,72.82,72.82,444310.0,71.1861,71.1958,70.9717,70.9717,444310.0
2019-05-01 09:30:00,73.01,73.44,73.01,73.35,44121.0,71.1568,71.5759,71.1568,71.4882,44121.0
2019-05-01 09:35:00,73.35,73.35,73.07,73.17,11494.0,71.4882,71.4882,71.2153,71.3128,11494.0
2019-05-01 09:40:00,73.16,73.32,73.05,73.22,24720.0,71.303,71.459,71.1958,71.3615,24720.0
2019-05-01 09:45:00,73.21,73.21,72.91,72.99,37443.0,71.3518,71.3518,71.0594,71.1374,37443.0
2019-05-01 09:50:00,73.02,73.1,72.93,72.94,16121.0,71.1666,71.2446,71.0789,71.0886,16121.0
2019-05-01 09:55:00,72.94,73.22,72.91,73.15,12848.0,71.0886,71.3615,71.0594,71.2933,12848.0
2019-05-01 10:00:00,73.09,73.31,73.02,73.29,31335.0,71.2348,71.4492,71.1666,71.4297,31335.0
2019-05-01 10:05:00,73.29,73.3,73.17,73.19,18256.0,71.4297,71.4395,71.3128,71.3323,18256.0
2019-05-01 10:10:00,73.2,73.26,73.14,73.18,50433.0,71.342,71.4005,71.2835,71.3225,50433.0
2019-05-01 10:15:00,73.18,73.35,73.18,73.28,24450.0,71.3225,71.4882,71.3225,71.42,24450.0
2019-05-01 10:20:00,73.28,73.34,73.25,73.28,34336.0,71.42,71.4785,71.3908,71.42,34336.0
2019-05-01 10:25:00,73.3,73.32,73.17,73.19,6706.0,71.4395,71.459,71.3128,71.3323,6706.0
2019-05-01 10:30:00,73.18,73.22,73.1,73.14,9549.0,71.3225,71.3615,71.2446,71.2835,9549.0
2019-05-01 10:35:00,73.14,73.18,73.03,73.03,22818.0,71.2835,71.3225,71.1763,71.1763,22818.0
2019-05-01 10:40:00,73.04,73.06,72.99,73.04,8998.0,71.1861,71.2056,71.1374,71.1861,8998.0
2019-05-01 10:45:00,73.05,73.12,73.04,73.09,12213.0,71.1958,71.2641,71.1861,71.2348,12213.0
2019-05-01 10:50:00,73.08,73.09,73.03,73.04,43525.0,71.2251,71.2348,71.1763,71.1861,43525.0
2019-05-01 10:55:00,73.06,73.08,73.02,73.07,19634.0,71.2056,71.2251,71.1666,71.2153,19634.0
2019-05-01 11:00:00,73.06,73.17,73.01,73.16,12515.0,71.2056,71.3128,71.1568,71.303,12515.0
2019-05-01 11:05:00,73.15,73.17,73.1,73.1,17565.0,71.2933,71.3128,71.2446,71.2446,17565.0
2019-05-01 11:10:00,73.12,73.16,73.09,73.16,7722.0,71.2641,71.303,71.2348,71.303,7722.0
2019-05-01 11:15:00,73.16,73.21,73.16,73.2,50598.0,71.303,71.3518,71.303,71.342,50598.0
2019-05-01 11:20:00,73.18,73.34,73.18,73.31,16414.0,71.3225,71.4785,71.3225,71.4492,16414.0
2019-05-01 11:25:00,73.3,73.38,73.26,73.37,25470.0,71.4395,71.5175,71.4005,71.5077,25470.0
2019-05-01 11:30:00,73.38,73.47,73.32,73.32,28930.0,71.5175,71.6052,71.459,71.459,28930.0
2019-05-01 11:35:00,73.33,73.33,73.22,73.27,13022.0,71.4687,71.4687,71.3615,71.4102,13022.0
2019-05-01 11:40:00,73.27,73.39,73.26,73.39,11392.0,71.4102,71.5272,71.4005,71.5272,11392.0
2019-05-01 11:45:00,73.4,73.43,73.31,73.35,13016.0,71.5369,71.5662,71.4492,71.4882,13016.0
2019-05-01 11:50:00,73.37,73.37,73.32,73.34,7824.0,71.5077,71.5077,71.459,71.4785,7824.0
2019-05-01 11:55:00,73.35,73.37,73.33,73.36,11137.0,71.4882,71.5077,71.4687,71.498,11137.0
2019-05-01 12:00:00,73.35,73.35,73.31,73.31,5517.0,71.4882,71.4882,71.4492,71.4492,5517.0
2019-05-01 12:05:00,73.31,73.36,73.3,73.36,7423.0,71.4492,71.498,71.4395,71.498,7423.0
2019-05-01 12:10:00,73.36,73.37,73.27,73.29,15391.0,71.498,71.5077,71.4102,71.4297,15391.0
2019-05-01 12:15:00,73.29,73.31,73.25,73.26,10009.0,71.4297,71.4492,71.3908,71.4005,10009.0
2019-05-01 12:20:00,73.26,73.26,73.18,73.18,10661.0,71.4005,71.4005,71.3225,71.3225,10661.0
2019-05-01 12:25:00,73.15,73.22,73.1,73.2,14411.0,71.2933,71.3615,71.2446,71.342,14411.0
2019-05-01 12:30:00,73.21,73.24,73.17,73.18,18135.0,71.3518,71.381,71.3128,71.3225,18135.0
2019-05-01 12:35:00,73.19,73.27,73.19,73.26,4668.0,71.3323,71.4102,71.3323,71.4005,4668.0
2019-05-01 12:40:00,73.26,73.27,73.18,73.26,19200.0,71.4005,71.4102,71.3225,71.4005,19200.0
2019-05-01 12:45:00,73.26,73.41,73.26,73.41,14219.0,71.4005,71.5467,71.4005,71.5467,14219.0
2019-05-01 12:50:00,73.41,73.48,73.39,73.46,18351.0,71.5467,71.6149,71.5272,71.5954,18351.0
2019-05-01 12:55:00,73.47,73.59,73.45,73.54,6790.0,71.6052,71.7221,71.5857,71.6734,6790.0
2019-05-01 13:00:00,73.54,73.63,73.49,73.55,21148.0,71.6734,71.7611,71.6247,71.6831,21148.0
2019-05-01 13:05:00,73.55,73.55,73.43,73.47,15488.0,71.6831,71.6831,71.5662,71.6052,15488.0
2019-05-01 13:10:00,73.46,73.54,73.42,73.51,10328.0,71.5954,71.6734,71.5564,71.6442,10328.0
2019-05-01 13:15:00,73.51,73.59,73.43,73.43,14254.0,71.6442,71.7221,71.5662,71.5662,14254.0
2019-05-01 13:20:00,73.42,73.43,73.39,73.42,3364.0,71.5564,71.5662,71.5272,71.5564,3364.0
2019-05-01 13:25:00,73.41,73.46,73.41,73.44,9077.0,71.5467,71.5954,71.5467,71.5759,9077.0
2019-05-01 13:30:00,73.45,73.48,73.4,73.44,12115.0,71.5857,71.6149,71.5369,71.5759,12115.0
2019-05-01 13:35:00,73.45,73.52,73.39,73.5,27405.0,71.5857,71.6539,71.5272,71.6344,27405.0
2019-05-01 13:40:00,73.5,73.52,73.47,73.51,7345.0,71.6344,71.6539,71.6052,71.6442,7345.0
2019-05-01 13:45:00,73.51,73.55,73.43,73.48,13415.0,71.6442,71.6831,71.5662,71.6149,13415.0
2019-05-01 13:50:00,73.47,73.47,73.38,73.42,8952.0,71.6052,71.6052,71.5175,71.5564,8952.0
2019-05-01 13:55:00,73.43,73.48,73.4,73.44,17032.0,71.5662,71.6149,71.5369,71.5759,17032.0
2019-05-01 14:00:00,73.43,73.45,73.32,73.43,16504.0,71.5662,71.5857,71.459,71.5662,16504.0
2019-05-01 14:05:00,73.43,73.57,73.42,73.57,21150.0,71.5662,71.7026,71.5564,71.7026,21150.0
2019-05-01 14:10:00,73.58,73.59,73.48,73.51,21667.0,71.7124,71.7221,71.6149,71.6442,21667.0
2019-05-01 14:15:00,73.5,73.62,73.5,73.54,24432.0,71.6344,71.7514,71.6344,71.6734,24432.0
2019-05-01 14:20:00,73.56,73.58,73.49,73.56,54600.0,71.6929,71.7124,71.6247,71.6929,54600.0
2019-05-01 14:25:00,73.57,73.58,73.51,73.51,20482.0,71.7026,71.7124,71.6442,71.6442,20482.0
2019-05-01 14:30:00,73.5,73.58,73.44,73.44,35889.0,71.6344,71.7124,71.5759,71.5759,35889.0
2019-05-01 14:35:00,73.44,73.53,73.38,73.44,48538.0,71.5759,71.6636,71.5175,71.5759,48538.0
2019-05-01 14:40:00,73.43,73.65,73.37,73.63,38791.0,71.5662,71.7806,71.5077,71.7611,38791.0
2019-05-01 14:45:00,73.64,73.82,73.61,73.8,36619.0,71.7709,71.9463,71.7416,71.9268,36619.0
2019-05-01 14:50:00,73.81,73.85,73.68,73.82,21956.0,71.9365,71.9755,71.8098,71.9463,21956.0
2019-05-01 14:55:00,73.82,73.84,73.77,73.78,21572.0,71.9463,71.9658,71.8976,71.9073,21572.0
2019-05-01 15:00:00,73.77,73.87,73.73,73.87,37080.0,71.8976,71.995,71.8586,71.995,37080.0
2019-05-01 15:05:00,73.86,73.93,73.75,73.86,102899.0,71.9853,72.0535,71.8781,71.9853,102899.0
2019-05-01 15:10:00,73.87,73.94,73.84,73.93,47299.0,71.995,72.0632,71.9658,72.0535,47299.0
2019-05-01 15:15:00,73.93,73.98,73.9,73.95,50656.0,72.0535,72.1022,72.0243,72.073,50656.0
2019-05-01 15:20:00,73.94,73.96,73.82,73.86,39762.0,72.0632,72.0827,71.9463,71.9853,39762.0
2019-05-01 15:25:00,73.84,73.87,73.78,73.85,43427.0,71.9658,71.995,71.9073,71.9755,43427.0
2019-05-01 15:30:00,73.85,73.95,73.79,73.87,68181.0,71.9755,72.073,71.9171,71.995,68181.0
2019-05-01 15:35:00,73.86,73.98,73.78,73.81,77973.0,71.9853,72.1022,71.9073,71.9365,77973.0
2019-05-01 15:40:00,73.81,73.88,73.79,73.86,59890.0,71.9365,72.0048,71.9171,71.9853,59890.0
2019-05-01 15:45:00,73.86,73.86,73.62,73.65,85666.0,71.9853,71.9853,71.7514,71.7806,85666.0
2019-05-01 15:50:00,73.64,73.68,73.57,73.62,141734.0,71.7709,71.8098,71.7026,71.7514,141734.0
2019-05-01 15:55:00,73.62,73.63,73.4,73.46,243881.0,71.7514,71.7611,71.5369,71.5954,243881.0
2019-05-02 09:30:00,73.63,73.66,73.2,73.57,72066.0,71.7611,71.7904,71.342,71.7026,72066.0
2019-05-02 09:35:00,73.61,73.82,73.57,73.59,20494.0,71.7416,71.9463,71.7026,71.7221,20494.0
2019-05-02 09:40:00,73.57,73.73,73.52,73.61,173449.0,71.7026,71.8586,71.6539,71.7416,173449.0
2019-05-02 09:45:00,73.55,73.58,73.43,73.5,5356.0,71.6831,71.7124,71.5662,71.6344,5356.0
2019-05-02 09:50:00,73.52,73.58,73.43,73.58,5937.0,71.6539,71.7124,71.5662,71.7124,5937.0
2019-05-02 09:55:00,73.57,73.63,73.56,73.56,2929.0,71.7026,71.7611,71.6929,71.6929,2929.0
2019-05-02 10:00:00,73.57,73.62,73.49,73.62,12109.0,71.7026,71.7514,71.6247,71.7514,12109.0
2019-05-02 10:05:00,73.61,73.67,73.47,73.47,123563.0,71.7416,71.8001,71.6052,71.6052,123563.0
2019-05-02 10:10:00,73.49,73.56,73.46,73.5,13953.0,71.6247,71.6929,71.5954,71.6344,13953.0
2019-05-02 10:15:00,73.46,73.46,73.26,73.33,32913.0,71.5954,71.5954,71.4005,71.4687,32913.0
2019-05-02 10:20:00,73.34,73.34,73.22,73.22,13175.0,71.4785,71.4785,71.3615,71.3615,13175.0
2019-05-02 10:25:00,73.24,73.28,73.08,73.1,23832.0,71.381,71.42,71.2251,71.2446,23832.0
2019-05-02 10:30:00,73.09,73.14,73.05,73.12,8933.0,71.2348,71.2835,71.1958,71.2641,8933.0
2019-05-02 10:35:00,73.11,73.17,73.1,73.12,8477.0,71.2543,71.3128,71.2446,71.2641,8477.0
2019-05-02 10:40:00,73.13,73.13,73.04,73.09,8498.0,71.2738,71.2738,71.1861,71.2348,8498.0
2019-05-02 10:45:00,73.1,73.1,73.01,73.02,9789.0,71.2446,71.2446,71.1568,71.1666,9789.0
2019-05-02 10:50:00,73.03,73.03,72.88,72.92,11057.0,71.1763,71.1763,71.0301,71.0691,11057.0
2019-05-02 10:55:00,72.92,72.98,72.86,72.98,31272.0,71.0691,71.1276,71.0107,71.1276,31272.0
2019-05-02 11:00:00,72.98,73.09,72.97,72.98,6772.0,71.1276,71.2348,71.1179,71.1276,6772.0
2019-05-02 11:05:00,73.0,73.12,72.99,73.07,7239.0,71.1471,71.2641,71.1374,71.2153,7239.0
2019-05-02 11:10:00,73.06,73.08,73.01,73.07,9600.0,71.2056,71.2251,71.1568,71.2153,9600.0
2019-05-02 11:15:00,73.07,73.12,73.04,73.06,9854.0,71.2153,71.2641,71.1861,71.2056,9854.0
2019-05-02 11:20:00,73.07,73.08,72.97,72.97,15257.0,71.2153,71.2251,71.1179,71.1179,15257.0
2019-05-02 11:25:00,73.0,73.0,72.81,72.83,53258.0,71.1471,71.1471,70.9619,70.9814,53258.0
2019-05-02 11:30:00,72.82,72.91,72.81,72.83,17209.0,70.9717,71.0594,70.9619,70.9814,17209.0
2019-05-02 11:35:00,72.83,72.94,72.82,72.86,6172.0,70.9814,71.0886,70.9717,71.0107,6172.0
2019-05-02 11:40:00,72.85,72.97,72.82,72.83,11618.0,71.0009,71.1179,70.9717,70.9814,11618.0
2019-05-02 11:45:00,72.81,72.85,72.69,72.78,19667.0,70.9619,71.0009,70.845,70.9327,19667.0
2019-05-02 11:50:00,72.75,72.75,72.6,72.6,24768.0,70.9034,70.9034,70.7573,70.7573,24768.0
2019-05-02 11:55:00,72.59,72.63,72.53,72.61,24233.0,70.7475,70.7865,70.689,70.767,24233.0
2019-05-02 12:00:00,72.62,72.67,72.59,72.66,15894.0,70.7767,70.8255,70.7475,70.8157,15894.0
2019-05-02 12:05:00,72.66,72.69,72.53,72.58,39920.0,70.8157,70.845,70.689,70.7378,39920.0
2019-05-02 12:10:00,72.58,72.71,72.57,72.64,22943.0,70.7378,70.8645,70.728,70.7962,22943.0
2019-05-02 12:15:00,72.66,72.7,72.64,72.65,11255.0,70.8157,70.8547,70.7962,70.806,11255.0
2019-05-02 12:20:00,72.65,72.84,72.65,72.84,13526.0,70.806,70.9912,70.806,70.9912,13526.0
2019-05-02 12:25:00,72.82,72.84,72.77,72.81,5849.0,70.9717,70.9912,70.9229,70.9619,5849.0
2019-05-02 12:30:00,72.81,72.92,72.81,72.91,11463.0,70.9619,71.0691,70.9619,71.0594,11463.0
2019-05-02 12:35:00,72.92,72.99,72.91,72.99,7694.0,71.0691,71.1374,71.0594,71.1374,7694.0
2019-05-02 12:40:00,72.98,72.98,72.92,72.97,8331.0,71.1276,71.1276,71.0691,71.1179,8331.0
2019-05-02 12:45:00,72.96,73.1,72.95,72.98,8763.0,71.1081,71.2446,71.0984,71.1276,8763.0
2019-05-02 12:50:00,72.99,73.02,72.92,73.02,15949.0,71.1374,71.1666,71.0691,71.1666,15949.0
2019-05-02 12:55:00,73.0,73.07,72.99,73.06,16731.0,71.1471,71.2153,71.1374,71.2056,16731.0
2019-05-02 13:00:00,73.05,73.06,72.92,72.93,10437.0,71.1958,71.2056,71.0691,71.0789,10437.0
2019-05-02 13:05:00,72.93,73.08,72.93,73.08,4400.0,71.0789,71.2251,71.0789,71.2251,4400.0
2019-05-02 13:10:00,73.07,73.15,73.01,73.07,24749.0,71.2153,71.2933,71.1568,71.2153,24749.0
2019-05-02 13:15:00,73.1,73.2,73.1,73.2,6450.0,71.2446,71.342,71.2446,71.342,6450.0
2019-05-02 13:20:00,73.2,73.25,73.16,73.23,8355.0,71.342,71.3908,71.303,71.3713,8355.0
2019-05-02 13:25:00,73.22,73.3,73.22,73.28,10708.0,71.3615,71.4395,71.3615,71.42,10708.0
2019-05-02 13:30:00,73.26,73.31,73.19,73.25,12345.0,71.4005,71.4492,71.3323,71.3908,12345.0
2019-05-02 13:35:00,73.26,73.26,73.19,73.19,9651.0,71.4005,71.4005,71.3323,71.3323,9651.0
2019-05-02 13:40:00,73.16,73.16,73.11,73.14,7078.0,71.303,71.303,71.2543,71.2835,7078.0
2019-05-02 13:45:00,73.12,73.14,73.05,73.05,8013.0,71.2641,71.2835,71.1958,71.1958,8013.0
2019-05-02 13:50:00,73.05,73.16,73.05,73.12,9200.0,71.1958,71.303,71.1958,71.2641,9200.0
2019-05-02 13:55:00,73.11,73.14,73.09,73.12,9874.0,71.2543,71.2835,71.2348,71.2641,9874.0
2019-05-02 14:00:00,73.12,73.16,73.08,73.16,10669.0,71.2641,71.303,71.2251,71.303,10669.0
2019-05-02 14:05:00,73.17,73.19,73.03,73.04,13800.0,71.3128,71.3323,71.1763,71.1861,13800.0
2019-05-02 14:10:00,73.03,73.19,73.03,73.14,13814.0,71.1763,71.3323,71.1763,71.2835,13814.0
2019-05-02 14:15:00,73.12,73.18,73.09,73.15,11115.0,71.2641,71.3225,71.2348,71.2933,11115.0
2019-05-02 14:20:00,73.14,73.22,73.09,73.16,13068.0,71.2835,71.3615,71.2348,71.303,13068.0
2019-05-02 14:25:00,73.17,73.23,73.17,73.17,6421.0,71.3128,71.3713,71.3128,71.3128,6421.0
2019-05-02 14:30:00,73.18,73.28,73.18,73.27,10076.0,71.3225,71.42,71.3225,71.4102,10076.0
2019-05-02 14:35:00,73.27,73.27,73.19,73.25,12900.0,71.4102,71.4102,71.3323,71.3908,12900.0
2019-05-02 14:40:00,73.25,73.33,73.22,73.33,8400.0,71.3908,71.4687,71.3615,71.4687,8400.0
2019-05-02 14:45:00,73.34,73.35,73.25,73.28,6872.0,71.4785,71.4882,71.3908,71.42,6872.0
2019-05-02 14:50:00,73.27,73.3,73.19,73.27,12045.0,71.4102,71.4395,71.3323,71.4102,12045.0
2019-05-02 14:55:00,73.31,73.32,73.25,73.28,14587.0,71.4492,71.459,71.3908,71.42,14587.0
2019-05-02 15:00:00,73.28,73.37,73.26,73.35,21007.0,71.42,71.5077,71.4005,71.4882,21007.0
2019-05-02 15:05:00,73.36,73.37,73.29,73.29,22717.0,71.498,71.5077,71.4297,71.4297,22717.0
2019-05-02 15:10:00,73.29,73.37,73.27,73.33,12074.0,71.4297,71.5077,71.4102,71.4687,12074.0
2019-05-02 15:15:00,73.32,73.37,73.26,73.3,11732.0,71.459,71.5077,71.4005,71.4395,11732.0
2019-05-02 15:20:00,73.31,73.37,73.3,73.37,8713.0,71.4492,71.5077,71.4395,71.5077,8713.0
2019-05-02 15:25:00,73.37,73.39,73.34,73.38,15527.0,71.5077,71.5272,71.4785,71.5175,15527.0
2019-05-02 15:30:00,73.36,73.36,73.27,73.31,35031.0,71.498,71.498,71.4102,71.4492,35031.0
2019-05-02 15:35:00,73.32,73.42,73.31,73.39,21520.0,71.459,71.5564,71.4492,71.5272,21520.0
2019-05-02 15:40:00,73.39,73.39,73.28,73.31,38130.0,71.5272,71.5272,71.42,71.4492,38130.0
2019-05-02 15:45:00,73.31,73.35,73.25,73.34,49282.0,71.4492,71.4882,71.3908,71.4785,49282.0
2019-05-02 15:50:00,73.34,73.46,73.34,73.44,52624.0,71.4785,71.5954,71.4785,71.5759,52624.0
2019-05-02 15:55:00,73.44,73.49,73.39,73.49,106922.0,71.5759,71.6247,71.5272,71.6247,106922.0
2019-05-03 09:30:00,73.58,73.71,73.27,73.57,212487.0,71.7124,71.8391,71.4102,71.7026,212487.0
2019-05-03 09:35:00,73.57,73.67,73.35,73.67,8245.0,71.7026,71.8001,71.4882,71.8001,8245.0
2019-05-03 09:40:00,73.59,73.85,73.58,73.78,14635.0,71.7221,71.9755,71.7124,71.9073,14635.0
2019-05-03 09:45:00,73.77,73.77,73.64,73.72,1738.0,71.8976,71.8976,71.7709,71.8488,1738.0
2019-05-03 09:50:00,73.65,73.69,73.52,73.57,43000.0,71.7806,71.8196,71.6539,71.7026,43000.0
2019-05-03 09:55:00,73.57,73.58,73.54,73.57,10635.0,71.7026,71.7124,71.6734,71.7026,10635.0
2019-05-03 10:00:00,73.55,73.62,73.55,73.6,6937.0,71.6831,71.7514,71.6831,71.7319,6937.0
2019-05-03 10:05:00,73.59,73.59,73.4,73.57,5599.0,71.7221,71.7221,71.5369,71.7026,5599.0
2019-05-03 10:10:00,73.59,73.62,73.52,73.61,7114.0,71.7221,71.7514,71.6539,71.7416,7114.0
2019-05-03 10:15:00,73.6,73.67,73.51,73.55,3200.0,71.7319,71.8001,71.6442,71.6831,3200.0
2019-05-03 10:20:00,73.54,73.64,73.52,73.62,3110.0,71.6734,71.7709,71.6539,71.7514,3110.0
2019-05-03 10:25:00,73.61,73.62,73.54,73.56,3429.0,71.7416,71.7514,71.6734,71.6929,3429.0
2019-05-03 10:30:00,73.58,73.64,73.55,73.61,5488.0,71.7124,71.7709,71.6831,71.7416,5488.0
2019-05-03 10:35:00,73.62,73.62,73.53,73.53,7063.0,71.7514,71.7514,71.6636,71.6636,7063.0
2019-05-03 10:40:00,73.5,73.51,73.39,73.45,9022.0,71.6344,71.6442,71.5272,71.5857,9022.0
2019-05-03 10:45:00,73.47,73.65,73.47,73.65,9967.0,71.6052,71.7806,71.6052,71.7806,9967.0
2019-05-03 10:50:00,73.66,73.66,73.59,73.59,7562.0,71.7904,71.7904,71.7221,71.7221,7562.0
2019-05-03 10:55:00,73.62,73.7,73.56,73.68,23103.0,71.7514,71.8293,71.6929,71.8098,23103.0
2019-05-03 11:00:00,73.67,73.84,73.67,73.84,143070.0,71.8001,71.9658,71.8001,71.9658,143070.0
2019-05-03 11:05:00,73.85,73.87,73.65,73.69,32192.0,71.9755,71.995,71.7806,71.8196,32192.0
2019-05-03 11:10:00,73.69,73.78,73.65,73.72,20400.0,71.8196,71.9073,71.7806,71.8488,20400.0
2019-05-03 11:15:00,73.72,73.75,73.59,73.67,17508.0,71.8488,71.8781,71.7221,71.8001,17508.0
2019-05-03 11:20:00,73.65,73.67,73.5,73.53,12624.0,71.7806,71.8001,71.6344,71.6636,12624.0
2019-05-03 11:25:00,73.57,73.61,73.49,73.61,13777.0,71.7026,71.7416,71.6247,71.7416,13777.0
2019-05-03 11:30:00,73.64,73.8,73.63,73.8,10899.0,71.7709,71.9268,71.7611,71.9268,10899.0
2019-05-03 11:35:00,73.8,73.8,73.66,73.67,9470.0,71.9268,71.9268,71.7904,71.8001,9470.0
2019-05-03 11:40:00,73.67,73.75,73.66,73.69,11797.0,71.8001,71.8781,71.7904,71.8196,11797.0
2019-05-03 11:45:00,73.69,73.7,73.66,73.68,9331.0,71.8196,71.8293,71.7904,71.8098,9331.0
2019-05-03 11:50:00,73.67,73.71,73.67,73.69,14193.0,71.8001,71.8391,71.8001,71.8196,14193.0
2019-05-03 11:55:00,73.69,73.71,73.68,73.68,11137.0,71.8196,71.8391,71.8098,71.8098,11137.0
2019-05-03 12:00:00,73.69,73.75,73.68,73.71,15446.0,71.8196,71.8781,71.8098,71.8391,15446.0
2019-05-03 12:05:00,73.73,73.77,73.68,73.73,25966.0,71.8586,71.8976,71.8098,71.8586,25966.0
2019-05-03 12:10:00,73.74,73.8,73.65,73.77,14636.0,71.8683,71.9268,71.7806,71.8976,14636.0
2019-05-03 12:15:00,73.75,73.75,73.66,73.69,37821.0,71.8781,71.8781,71.7904,71.8196,37821.0
2019-05-03 12:20:00,73.69,73.7,73.67,73.69,18531.0,71.8196,71.8293,71.8001,71.8196,18531.0
2019-05-03 12:25:00,73.68,73.78,73.68,73.78,2182.0,71.8098,71.9073,71.8098,71.9073,2182.0
2019-05-03 12:30:00,73.79,73.84,73.78,73.84,5600.0,71.9171,71.9658,71.9073,71.9658,5600.0
2019-05-03 12:35:00,73.84,73.85,73.82,73.83,5725.0,71.9658,71.9755,71.9463,71.956,5725.0
2019-05-03 12:40:00,73.83,73.85,73.82,73.83,3473.0,71.956,71.9755,71.9463,71.956,3473.0
2019-05-03 12:45:00,73.83,73.91,73.81,73.89,172159.0,71.956,72.034,71.9365,72.0145,172159.0
2019-05-03 12:50:00,73.9,73.92,73.87,73.89,12116.0,72.0243,72.0438,71.995,72.0145,12116.0
2019-05-03 12:55:00,73.87,73.94,73.87,73.92,11000.0,71.995,72.0632,71.995,72.0438,11000.0
2019-05-03 13:00:00,73.92,73.92,73.87,73.88,6385.0,72.0438,72.0438,71.995,72.0048,6385.0
2019-05-03 13:05:00,73.87,73.89,73.86,73.87,2989.0,71.995,72.0145,71.9853,71.995,2989.0
2019-05-03 13:10:00,73.88,74.06,73.88,74.06,25595.0,72.0048,72.1802,72.0048,72.1802,25595.0
2019-05-03 13:15:00,74.06,74.11,74.03,74.1,12149.0,72.1802,72.2289,72.151,72.2192,12149.0
2019-05-03 13:20:00,74.09,74.15,74.09,74.13,20938.0,72.2094,72.2679,72.2094,72.2484,20938.0
2019-05-03 13:25:00,74.13,74.2,74.11,74.2,5640.0,72.2484,72.3166,72.2289,72.3166,5640.0
2019-05-03 13:30:00,74.19,74.29,74.17,74.27,14264.0,72.3069,72.4044,72.2874,72.3849,14264.0
2019-05-03 13:35:00,74.26,74.26,74.17,74.2,10291.0,72.3751,72.3751,72.2874,72.3166,10291.0
2019-05-03 13:40:00,74.21,74.24,74.18,74.22,4980.0,72.3264,72.3556,72.2972,72.3361,4980.0
2019-05-03 13:45:00,74.24,74.33,74.24,74.32,9360.0,72.3556,72.4433,72.3556,72.4336,9360.0
2019-05-03 13:50:00,74.34,74.37,74.29,74.29,10756.0,72.4531,72.4823,72.4044,72.4044,10756.0
2019-05-03 13:55:00,74.29,74.37,74.29,74.3,12249.0,72.4044,72.4823,72.4044,72.4141,12249.0
2019-05-03 14:00:00,74.3,74.3,74.18,74.18,6583.0,72.4141,72.4141,72.2972,72.2972,6583.0
2019-05-03 14:05:00,74.17,74.31,74.17,74.26,9684.0,72.2874,72.4239,72.2874,72.3751,9684.0
2019-05-03 14:10:00,74.27,74.33,74.23,74.32,6604.0,72.3849,72.4433,72.3459,72.4336,6604.0
2019-05-03 14:15:00,74.32,74.32,74.27,74.29,8301.0,72.4336,72.4336,72.3849,72.4044,8301.0
2019-05-03 14:20:00,74.29,74.29,74.18,74.18,6652.0,72.4044,72.4044,72.2972,72.2972,6652.0
2019-05-03 14:25:00,74.17,74.25,74.16,74.24,7568.0,72.2874,72.3654,72.2777,72.3556,7568.0
2019-05-03 14:30:00,74.25,74.31,74.23,74.27,7957.0,72.3654,72.4239,72.3459,72.3849,7957.0
2019-05-03 14:35:00,74.28,74.31,74.25,74.25,6070.0,72.3946,72.4239,72.3654,72.3654,6070.0
2019-05-03 14:40:00,74.24,74.27,74.22,74.23,7812.0,72.3556,72.3849,72.3361,72.3459,7812.0
2019-05-03 14:45:00,74.23,74.27,74.22,74.25,5411.0,72.3459,72.3849,72.3361,72.3654,5411.0
2019-05-03 14:50:00,74.25,74.26,74.17,74.18,7895.0,72.3654,72.3751,72.2874,72.2972,7895.0
2019-05-03 14:55:00,74.2,74.22,74.17,74.17,4676.0,72.3166,72.3361,72.2874,72.2874,4676.0
2019-05-03 15:00:00,74.15,74.17,74.04,74.13,40418.0,72.2679,72.2874,72.1607,72.2484,40418.0
2019-05-03 15:05:00,74.12,74.16,74.1,74.15,11394.0,72.2387,72.2777,72.2192,72.2679,11394.0
2019-05-03 15:10:00,74.16,74.17,74.14,74.17,6385.0,72.2777,72.2874,72.2582,72.2874,6385.0
2019-05-03 15:15:00,74.17,74.18,74.13,74.18,8449.0,72.2874,72.2972,72.2484,72.2972,8449.0
2019-05-03 15:20:00,74.19,74.2,74.15,74.2,14101.0,72.3069,72.3166,72.2679,72.3166,14101.0
2019-05-03 15:25:00,74.19,74.21,74.16,74.19,9918.0,72.3069,72.3264,72.2777,72.3069,9918.0
2019-05-03 15:30:00,74.18,74.29,74.17,74.26,23767.0,72.2972,72.4044,72.2874,72.3751,23767.0
2019-05-03 15:35:00,74.26,74.29,74.24,74.29,21852.0,72.3751,72.4044,72.3556,72.4044,21852.0
2019-05-03 15:40:00,74.29,74.36,74.27,74.35,31659.0,72.4044,72.4726,72.3849,72.4628,31659.0
2019-05-03 15:45:00,74.36,74.48,74.36,74.47,115285.0,72.4726,72.5895,72.4726,72.5798,115285.0
2019-05-03 15:50:00,74.47,74.58,74.4,74.55,71329.0,72.5798,72.687,72.5116,72.6578,71329.0
2019-05-03 15:55:00,74.57,74.65,74.5,74.62,236090.0,72.6773,72.7552,72.609,72.726,236090.0
2019-05-06 09:30:00,73.75,74.23,73.51,74.19,44801.0,71.8781,72.3459,71.6442,72.3069,44801.0
2019-05-06 09:35:00,74.15,74.27,74.12,74.23,7737.0,72.2679,72.3849,72.2387,72.3459,7737.0
2019-05-06 09:40:00,74.25,74.3,73.62,73.75,25778.0,72.3654,72.4141,71.7514,71.8781,25778.0
2019-05-06 09:45:00,73.72,73.76,73.53,73.53,8518.0,71.8488,71.8878,71.6636,71.6636,8518.0
2019-05-06 09:50:00,73.61,73.61,73.42,73.46,59215.0,71.7416,71.7416,71.5564,71.5954,59215.0
2019-05-06 09:55:00,73.46,73.48,73.21,73.4,20178.0,71.5954,71.6149,71.3518,71.5369,20178.0
2019-05-06 10:00:00,73.35,73.39,73.25,73.32,18880.0,71.4882,71.5272,71.3908,71.459,18880.0
2019-05-06 10:05:00,73.33,73.47,73.3,73.43,10852.0,71.4687,71.6052,71.4395,71.5662,10852.0
2019-05-06 10:10:00,73.43,73.65,73.41,73.55,10686.0,71.5662,71.7806,71.5467,71.6831,10686.0
2019-05-06 10:15:00,73.54,73.68,73.54,73.6,4500.0,71.6734,71.8098,71.6734,71.7319,4500.0
2019-05-06 10:20:00,73.59,73.67,73.58,73.58,6499.0,71.7221,71.8001,71.7124,71.7124,6499.0
2019-05-06 10:25:00,73.6,73.7,73.6,73.67,4708.0,71.7319,71.8293,71.7319,71.8001,4708.0
2019-05-06 10:30:00,73.72,73.77,73.67,73.72,9614.0,71.8488,71.8976,71.8001,71.8488,9614.0
2019-05-06 10:35:00,73.75,73.8,73.7,73.78,12659.0,71.8781,71.9268,71.8293,71.9073,12659.0
2019-05-06 10:40:00,73.81,73.87,73.79,73.83,21093.0,71.9365,71.995,71.9171,71.956,21093.0
2019-05-06 10:45:00,73.82,73.97,73.79,73.96,9355.0,71.9463,72.0925,71.9171,72.0827,9355.0
2019-05-06 10:50:00,73.95,74.06,73.9,73.9,16457.0,72.073,72.1802,72.0243,72.0243,16457.0
2019-05-06 10:55:00,73.89,73.95,73.85,73.94,2989.0,72.0145,72.073,71.9755,72.0632,2989.0
2019-05-06 11:00:00,73.92,73.97,73.89,73.94,11577.0,72.0438,72.0925,72.0145,72.0632,11577.0
2019-05-06 11:05:00,73.93,73.94,73.88,73.93,5477.0,72.0535,72.0632,72.0048,72.0535,5477.0
2019-05-06 11:10:00,73.92,73.92,73.84,73.87,3900.0,72.0438,72.0438,71.9658,71.995,3900.0
2019-05-06 11:15:00,73.88,73.96,73.86,73.9,5029.0,72.0048,72.0827,71.9853,72.0243,5029.0
2019-05-06 11:20:00,73.88,73.99,73.87,73.93,4694.0,72.0048,72.112,71.995,72.0535,4694.0
2019-05-06 11:25:00,73.92,73.92,73.8,73.83,7142.0,72.0438,72.0438,71.9268,71.956,7142.0
2019-05-06 11:30:00,73.83,73.85,73.64,73.68,8094.0,71.956,71.9755,71.7709,71.8098,8094.0
2019-05-06 11:35:00,73.68,73.82,73.68,73.79,2269.0,71.8098,71.9463,71.8098,71.9171,2269.0
2019-05-06 11:40:00,73.8,73.83,73.75,73.77,4800.0,71.9268,71.956,71.8781,71.8976,4800.0
2019-05-06 11:45:00,73.77,73.86,73.73,73.75,10039.0,71.8976,71.9853,71.8586,71.8781,10039.0
2019-05-06 11:50:00,73.73,73.77,73.7,73.74,5203.0,71.8586,71.8976,71.8293,71.8683,5203.0
2019-05-06 11:55:00,73.74,73.74,73.69,73.69,5460.0,71.8683,71.8683,71.8196,71.8196,5460.0
2019-05-06 12:00:00,73.71,73.77,73.68,73.73,25811.0,71.8391,71.8976,71.8098,71.8586,25811.0
2019-05-06 12:05:00,73.72,73.72,73.54,73.68,42381.0,71.8488,71.8488,71.6734,71.8098,42381.0
2019-05-06 12:10:00,73.67,73.74,73.66,73.71,3998.0,71.8001,71.8683,71.7904,71.8391,3998.0
2019-05-06 12:15:00,73.71,73.74,73.63,73.68,9801.0,71.8391,71.8683,71.7611,71.8098,9801.0
2019-05-06 12:20:00,73.68,73.73,73.63,73.71,30212.0,71.8098,71.8586,71.7611,71.8391,30212.0
2019-05-06 12:25:00,73.72,73.79,73.68,73.74,17923.0,71.8488,71.9171,71.8098,71.8683,17923.0
2019-05-06 12:30:00,73.75,73.77,73.71,73.72,5930.0,71.8781,71.8976,71.8391,71.8488,5930.0
2019-05-06 12:35:00,73.72,73.86,73.72,73.85,13031.0,71.8488,71.9853,71.8488,71.9755,13031.0
2019-05-06 12:40:00,73.85,73.9,73.84,73.86,9200.0,71.9755,72.0243,71.9658,71.9853,9200.0
2019-05-06 12:45:00,73.85,73.94,73.85,73.87,14243.0,71.9755,72.0632,71.9755,71.995,14243.0
2019-05-06 12:50:00,73.87,73.87,73.82,73.85,4614.0,71.995,71.995,71.9463,71.9755,4614.0
2019-05-06 12:55:00,73.84,73.88,73.76,73.79,20662.0,71.9658,72.0048,71.8878,71.9171,20662.0
2019-05-06 13:00:00,73.79,73.88,73.78,73.88,71641.0,71.9171,72.0048,71.9073,72.0048,71641.0
2019-05-06 13:05:00,73.88,73.91,73.84,73.88,31246.0,72.0048,72.034,71.9658,72.0048,31246.0
2019-05-06 13:10:00,73.88,73.9,73.87,73.87,3916.0,72.0048,72.0243,71.995,71.995,3916.0
2019-05-06 13:15:00,73.88,73.9,73.86,73.89,3823.0,72.0048,72.0243,71.9853,72.0145,3823.0
2019-05-06 13:20:00,73.89,73.9,73.85,73.86,3252.0,72.0145,72.0243,71.9755,71.9853,3252.0
2019-05-06 13:25:00,73.85,73.93,73.85,73.88,4184.0,71.9755,72.0535,71.9755,72.0048,4184.0
2019-05-06 13:30:00,73.91,73.98,73.9,73.92,16236.0,72.034,72.1022,72.0243,72.0438,16236.0
2019-05-06 13:35:00,73.92,73.95,73.89,73.93,4149.0,72.0438,72.073,72.0145,72.0535,4149.0
2019-05-06 13:40:00,73.96,73.98,73.93,73.94,2394.0,72.0827,72.1022,72.0535,72.0632,2394.0
2019-05-06 13:45:00,73.94,73.94,73.9,73.92,2173.0,72.0632,72.0632,72.0243,72.0438,2173.0
2019-05-06 13:50:00,73.9,73.92,73.89,73.92,3746.0,72.0243,72.0438,72.0145,72.0438,3746.0
2019-05-06 13:55:00,73.92,73.98,73.9,73.95,4854.0,72.0438,72.1022,72.0243,72.073,4854.0
2019-05-06 14:00:00,73.96,73.99,73.95,73.96,4022.0,72.0827,72.112,72.073,72.0827,4022.0
2019-05-06 14:05:00,73.97,74.0,73.96,74.0,5435.0,72.0925,72.1217,72.0827,72.1217,5435.0
2019-05-06 14:10:00,74.0,74.06,74.0,74.04,4739.0,72.1217,72.1802,72.1217,72.1607,4739.0
2019-05-06 14:15:00,74.04,74.05,74.01,74.05,5375.0,72.1607,72.1705,72.1315,72.1705,5375.0
2019-05-06 14:20:00,74.06,74.09,74.0,74.03,6880.0,72.1802,72.2094,72.1217,72.151,6880.0
2019-05-06 14:25:00,74.04,74.08,74.03,74.04,7580.0,72.1607,72.1997,72.151,72.1607,7580.0
2019-05-06 14:30:00,74.06,74.13,74.04,74.12,4729.0,72.1802,72.2484,72.1607,72.2387,4729.0
2019-05-06 14:35:00,74.12,74.18,74.12,74.15,6576.0,72.2387,72.2972,72.2387,72.2679,6576.0
2019-05-06 14:40:00,74.15,74.19,74.12,74.18,8251.0,72.2679,72.3069,72.2387,72.2972,8251.0
2019-05-06 14:45:00,74.2,74.2,74.11,74.18,8080.0,72.3166,72.3166,72.2289,72.2972,8080.0
2019-05-06 14:50:00,74.19,74.26,74.19,74.26,9195.0,72.3069,72.3751,72.3069,72.3751,9195.0
2019-05-06 14:55:00,74.26,74.26,74.23,74.25,4400.0,72.3751,72.3751,72.3459,72.3654,4400.0
2019-05-06 15:00:00,74.27,74.29,74.24,74.25,14835.0,72.3849,72.4044,72.3556,72.3654,14835.0
2019-05-06 15:05:00,74.27,74.29,74.24,74.25,10566.0,72.3849,72.4044,72.3556,72.3654,10566.0
2019-05-06 15:10:00,74.25,74.29,74.19,74.19,11778.0,72.3654,72.4044,72.3069,72.3069,11778.0
2019-05-06 15:15:00,74.18,74.18,74.15,74.16,7818.0,72.2972,72.2972,72.2679,72.2777,7818.0
2019-05-06 15:20:00,74.15,74.18,74.15,74.17,4350.0,72.2679,72.2972,72.2679,72.2874,4350.0
2019-05-06 15:25:00,74.17,74.22,74.12,74.15,10215.0,72.2874,72.3361,72.2387,72.2679,10215.0
2019-05-06 15:30:00,74.15,74.16,74.1,74.15,18872.0,72.2679,72.2777,72.2192,72.2679,18872.0
2019-05-06 15:35:00,74.14,74.18,74.1,74.13,27310.0,72.2582,72.2972,72.2192,72.2484,27310.0
2019-05-06 15:40:00,74.14,74.16,74.09,74.14,29511.0,72.2582,72.2777,72.2094,72.2582,29511.0
2019-05-06 15:45:00,74.15,74.26,74.11,74.26,39714.0,72.2679,72.3751,72.2289,72.3751,39714.0
2019-05-06 15:50:00,74.26,74.27,74.21,74.23,38654.0,72.3751,72.3849,72.3264,72.3459,38654.0
2019-05-06 15:55:00,74.23,74.38,74.23,74.36,166396.0,72.3459,72.4921,72.3459,72.4726,166396.0
2019-05-07 09:30:00,73.62,73.96,73.59,73.84,61791.0,71.7514,72.0827,71.7221,71.9658,61791.0
2019-05-07 09:35:00,73.91,74.22,73.84,73.85,7711.0,72.034,72.3361,71.9658,71.9755,7711.0
2019-05-07 09:40:00,73.94,74.1,73.86,73.93,13506.0,72.0632,72.2192,71.9853,72.0535,13506.0
2019-05-07 09:45:00,73.9,73.93,73.69,73.7,38606.0,72.0243,72.0535,71.8196,71.8293,38606.0
2019-05-07 09:50:00,73.68,73.89,73.6,73.86,12806.0,71.8098,72.0145,71.7319,71.9853,12806.0
2019-05-07 09:55:00,73.83,73.89,73.78,73.8,14940.0,71.956,72.0145,71.9073,71.9268,14940.0
2019-05-07 10:00:00,73.79,73.9,73.77,73.87,35448.0,71.9171,72.0243,71.8976,71.995,35448.0
2019-05-07 10:05:00,73.86,73.89,73.75,73.8,130328.0,71.9853,72.0145,71.8781,71.9268,130328.0
2019-05-07 10:10:00,73.8,73.86,73.78,73.81,15964.0,71.9268,71.9853,71.9073,71.9365,15964.0
2019-05-07 10:15:00,73.82,73.91,73.82,73.87,29935.0,71.9463,72.034,71.9463,71.995,29935.0
2019-05-07 10:20:00,73.87,73.98,73.86,73.96,18576.0,71.995,72.1022,71.9853,72.0827,18576.0
2019-05-07 10:25:00,73.98,74.23,73.98,74.23,33678.0,72.1022,72.3459,72.1022,72.3459,33678.0
2019-05-07 10:30:00,74.2,74.32,74.15,74.2,22260.0,72.3166,72.4336,72.2679,72.3166,22260.0
2019-05-07 10:35:00,74.19,74.23,74.03,74.11,38435.0,72.3069,72.3459,72.151,72.2289,38435.0
2019-05-07 10:40:00,74.12,74.16,73.97,73.97,25966.0,72.2387,72.2777,72.0925,72.0925,25966.0
2019-05-07 10:45:00,73.98,74.09,73.97,73.99,24748.0,72.1022,72.2094,72.0925,72.112,24748.0
2019-05-07 10:50:00,74.01,74.02,73.9,73.96,69117.0,72.1315,72.1412,72.0243,72.0827,69117.0
2019-05-07 10:55:00,73.95,74.15,73.93,74.1,50744.0,72.073,72.2679,72.0535,72.2192,50744.0
2019-05-07 11:00:00,74.09,74.26,74.07,74.15,19858.0,72.2094,72.3751,72.1899,72.2679,19858.0
2019-05-07 11:05:00,74.18,74.28,74.13,74.16,11798.0,72.2972,72.3946,72.2484,72.2777,11798.0
2019-05-07 11:10:00,74.18,74.22,74.14,74.17,5050.0,72.2972,72.3361,72.2582,72.2874,5050.0
2019-05-07 11:15:00,74.12,74.19,74.04,74.04,11566.0,72.2387,72.3069,72.1607,72.1607,11566.0
2019-05-07 11:20:00,74.09,74.11,73.96,74.01,61855.0,72.2094,72.2289,72.0827,72.1315,61855.0
2019-05-07 11:25:00,73.99,74.04,73.88,73.9,124860.0,72.112,72.1607,72.0048,72.0243,124860.0
2019-05-07 11:30:00,73.9,74.0,73.89,73.93,13040.0,72.0243,72.1217,72.0145,72.0535,13040.0
2019-05-07 11:35:00,73.93,73.94,73.78,73.86,22617.0,72.0535,72.0632,71.9073,71.9853,22617.0
2019-05-07 11:40:00,73.87,73.91,73.82,73.86,7492.0,71.995,72.034,71.9463,71.9853,7492.0
2019-05-07 11:45:00,73.87,73.87,73.79,73.81,10300.0,71.995,71.995,71.9171,71.9365,10300.0
2019-05-07 11:50:00,73.82,73.86,73.76,73.82,22516.0,71.9463,71.9853,71.8878,71.9463,22516.0
2019-05-07 11:55:00,73.82,73.83,73.78,73.83,13103.0,71.9463,71.956,71.9073,71.956,13103.0
2019-05-07 12:00:00,73.83,73.85,73.78,73.85,8600.0,71.956,71.9755,71.9073,71.9755,8600.0
2019-05-07 12:05:00,73.86,73.94,73.86,73.9,7041.0,71.9853,72.0632,71.9853,72.0243,7041.0
2019-05-07 12:10:00,73.9,74.01,73.9,73.99,9467.0,72.0243,72.1315,72.0243,72.112,9467.0
2019-05-07 12:15:00,73.99,74.06,73.98,74.05,5863.0,72.112,72.1802,72.1022,72.1705,5863.0
2019-05-07 12:20:00,74.09,74.11,74.04,74.06,5734.0,72.2094,72.2289,72.1607,72.1802,5734.0
2019-05-07 12:25:00,74.07,74.13,74.07,74.1,5203.0,72.1899,72.2484,72.1899,72.2192,5203.0
2019-05-07 12:30:00,74.11,74.22,74.11,74.21,9462.0,72.2289,72.3361,72.2289,72.3264,9462.0
2019-05-07 12:35:00,74.21,74.27,74.19,74.23,13887.0,72.3264,72.3849,72.3069,72.3459,13887.0
2019-05-07 12:40:00,74.22,74.24,74.12,74.19,4241.0,72.3361,72.3556,72.2387,72.3069,4241.0
2019-05-07 12:45:00,74.19,74.21,74.17,74.19,3697.0,72.3069,72.3264,72.2874,72.3069,3697.0
2019-05-07 12:50:00,74.18,74.2,74.16,74.16,6300.0,72.2972,72.3166,72.2777,72.2777,6300.0
2019-05-07 12:55:00,74.16,74.17,74.04,74.04,5050.0,72.2777,72.2874,72.1607,72.1607,5050.0
2019-05-07 13:00:00,74.04,74.06,73.97,74.02,8856.0,72.1607,72.1802,72.0925,72.1412,8856.0
2019-05-07 13:05:00,74.02,74.04,73.9,73.91,8307.0,72.1412,72.1607,72.0243,72.034,8307.0
2019-05-07 13:10:00,73.92,73.99,73.86,73.89,11208.0,72.0438,72.112,71.9853,72.0145,11208.0
2019-05-07 13:15:00,73.89,73.95,73.86,73.89,9502.0,72.0145,72.073,71.9853,72.0145,9502.0
2019-05-07 13:20:00,73.89,73.93,73.83,73.83,13203.0,72.0145,72.0535,71.956,71.956,13203.0
2019-05-07 13:25:00,73.81,73.86,73.8,73.84,21090.0,71.9365,71.9853,71.9268,71.9658,21090.0
2019-05-07 13:30:00,73.85,73.87,73.81,73.87,12539.0,71.9755,71.995,71.9365,71.995,12539.0
2019-05-07 13:35:00,73.86,73.86,73.76,73.79,23503.0,71.9853,71.9853,71.8878,71.9171,23503.0
2019-05-07 13:40:00,73.79,73.85,73.78,73.81,15311.0,71.9171,71.9755,71.9073,71.9365,15311.0
2019-05-07 13:45:00,73.82,73.89,73.81,73.88,8290.0,71.9463,72.0145,71.9365,72.0048,8290.0
2019-05-07 13:50:00,73.88,73.91,73.84,73.91,8209.0,72.0048,72.034,71.9658,72.034,8209.0
2019-05-07 13:55:00,73.89,73.89,73.82,73.82,7490.0,72.0145,72.0145,71.9463,71.9463,7490.0
2019-05-07 14:00:00,73.82,73.85,73.78,73.8,10357.0,71.9463,71.9755,71.9073,71.9268,10357.0
2019-05-07 14:05:00,73.8,73.99,73.79,73.99,15666.0,71.9268,72.112,71.9171,72.112,15666.0
2019-05-07 14:10:00,73.99,73.99,73.89,73.91,11575.0,72.112,72.112,72.0145,72.034,11575.0
2019-05-07 14:15:00,73.92,74.0,73.91,73.97,12606.0,72.0438,72.1217,72.034,72.0925,12606.0
2019-05-07 14:20:00,73.96,74.05,73.92,73.94,10469.0,72.0827,72.1705,72.0438,72.0632,10469.0
2019-05-07 14:25:00,73.94,73.97,73.83,73.85,7128.0,72.0632,72.0925,71.956,71.9755,7128.0
2019-05-07 14:30:00,73.86,73.9,73.79,73.81,13217.0,71.9853,72.0243,71.9171,71.9365,13217.0
2019-05-07 14:35:00,73.8,73.86,73.78,73.83,14510.0,71.9268,71.9853,71.9073,71.956,14510.0
2019-05-07 14:40:00,73.85,73.9,73.81,73.83,13491.0,71.9755,72.0243,71.9365,71.956,13491.0
2019-05-07 14:45:00,73.84,73.91,73.81,73.87,10865.0,71.9658,72.034,71.9365,71.995,10865.0
2019-05-07 14:50:00,73.87,74.02,73.86,74.02,19633.0,71.995,72.1412,71.9853,72.1412,19633.0
2019-05-07 14:55:00,74.02,74.2,73.96,73.97,33131.0,72.1412,72.3166,72.0827,72.0925,33131.0
2019-05-07 15:00:00,73.99,74.02,73.89,73.91,16320.0,72.112,72.1412,72.0145,72.034,16320.0
2019-05-07 15:05:00,73.92,73.93,73.75,73.79,21711.0,72.0438,72.0535,71.8781,71.9171,21711.0
2019-05-07 15:10:00,73.78,73.85,73.74,73.77,27411.0,71.9073,71.9755,71.8683,71.8976,27411.0
2019-05-07 15:15:00,73.77,73.83,73.75,73.81,28617.0,71.8976,71.956,71.8781,71.9365,28617.0
2019-05-07 15:20:00,73.81,73.85,73.67,73.68,21914.0,71.9365,71.9755,71.8001,71.8098,21914.0
2019-05-07 15:25:00,73.7,73.73,73.65,73.67,16208.0,71.8293,71.8586,71.7806,71.8001,16208.0
2019-05-07 15:30:00,73.66,73.69,73.56,73.58,32356.0,71.7904,71.8196,71.6929,71.7124,32356.0
2019-05-07 15:35:00,73.57,73.59,73.41,73.41,26749.0,71.7026,71.7221,71.5467,71.5467,26749.0
2019-05-07 15:40:00,73.42,73.64,73.41,73.63,33147.0,71.5564,71.7709,71.5467,71.7611,33147.0
2019-05-07 15:45:00,73.63,73.71,73.62,73.71,52332.0,71.7611,71.8391,71.7514,71.8391,52332.0
2019-05-07 15:50:00,73.7,73.79,73.65,73.77,41780.0,71.8293,71.9171,71.7806,71.8976,41780.0
2019-05-07 15:55:00,73.78,73.9,73.77,73.89,145650.0,71.9073,72.0243,71.8976,72.0145,145650.0
2019-05-08 09:30:00,73.83,73.83,73.51,73.54,33052.0,71.956,71.956,71.6442,71.6734,33052.0
2019-05-08 09:35:00,73.62,73.67,73.25,73.41,44503.0,71.7514,71.8001,71.3908,71.5467,44503.0
2019-05-08 09:40:00,73.4,73.43,73.12,73.19,43457.0,71.5369,71.5662,71.2641,71.3323,43457.0
2019-05-08 09:45:00,73.19,73.31,73.05,73.08,41651.0,71.3323,71.4492,71.1958,71.2251,41651.0
2019-05-08 09:50:00,73.08,73.3,72.96,73.27,35497.0,71.2251,71.4395,71.1081,71.4102,35497.0
2019-05-08 09:55:00,73.29,73.35,73.02,73.29,33755.0,71.4297,71.4882,71.1666,71.4297,33755.0
2019-05-08 10:00:00,73.28,73.28,72.76,72.78,82075.0,71.42,71.42,70.9132,70.9327,82075.0
2019-05-08 10:05:00,72.78,73.0,72.7,72.93,55117.0,70.9327,71.1471,70.8547,71.0789,55117.0
2019-05-08 10:10:00,72.92,72.94,72.72,72.78,20493.0,71.0691,71.0886,70.8742,70.9327,20493.0
2019-05-08 10:15:00,72.79,72.87,72.73,72.79,47306.0,70.9424,71.0204,70.884,70.9424,47306.0
2019-05-08 10:20:00,72.79,72.86,72.75,72.83,39970.0,70.9424,71.0107,70.9034,70.9814,39970.0
2019-05-08 10:25:00,72.85,72.94,72.82,72.83,7954.0,71.0009,71.0886,70.9717,70.9814,7954.0
2019-05-08 10:30:00,72.83,72.9,72.79,72.8,8300.0,70.9814,71.0496,70.9424,70.9522,8300.0
2019-05-08 10:35:00,72.8,72.82,72.57,72.66,15512.0,70.9522,70.9717,70.728,70.8157,15512.0
2019-05-08 10:40:00,72.66,72.76,72.65,72.67,92587.0,70.8157,70.9132,70.806,70.8255,92587.0
2019-05-08 10:45:00,72.71,72.83,72.69,72.75,6405.0,70.8645,70.9814,70.845,70.9034,6405.0
2019-05-08 10:50:00,72.73,72.77,72.68,72.71,18097.0,70.884,70.9229,70.8352,70.8645,18097.0
2019-05-08 10:55:00,72.71,72.91,72.6,72.91,16123.0,70.8645,71.0594,70.7573,71.0594,16123.0
2019-05-08 11:00:00,72.9,72.96,72.74,72.85,19632.0,71.0496,71.1081,70.8937,71.0009,19632.0
2019-05-08 11:05:00,72.83,72.87,72.71,72.74,20970.0,70.9814,71.0204,70.8645,70.8937,20970.0
2019-05-08 11:10:00,72.75,72.81,72.72,72.73,16239.0,70.9034,70.9619,70.8742,70.884,16239.0
2019-05-08 11:15:00,72.74,72.79,72.66,72.71,7870.0,70.8937,70.9424,70.8157,70.8645,7870.0
2019-05-08 11:20:00,72.72,72.79,72.66,72.79,16083.0,70.8742,70.9424,70.8157,70.9424,16083.0
2019-05-08 11:25:00,72.79,72.87,72.74,72.82,13457.0,70.9424,71.0204,70.8937,70.9717,13457.0
2019-05-08 11:30:00,72.84,72.98,72.78,72.89,18280.0,70.9912,71.1276,70.9327,71.0399,18280.0
2019-05-08 11:35:00,72.9,72.92,72.71,72.74,10411.0,71.0496,71.0691,70.8645,70.8937,10411.0
2019-05-08 11:40:00,72.75,72.8,72.72,72.72,4918.0,70.9034,70.9522,70.8742,70.8742,4918.0
2019-05-08 11:45:00,72.72,72.77,72.65,72.65,13436.0,70.8742,70.9229,70.806,70.806,13436.0
2019-05-08 11:50:00,72.65,72.68,72.56,72.65,18790.0,70.806,70.8352,70.7183,70.806,18790.0
2019-05-08 11:55:00,72.65,72.72,72.64,72.66,11000.0,70.806,70.8742,70.7962,70.8157,11000.0
2019-05-08 12:00:00,72.68,72.68,72.58,72.66,16500.0,70.8352,70.8352,70.7378,70.8157,16500.0
2019-05-08 12:05:00,72.67,72.71,72.62,72.63,13834.0,70.8255,70.8645,70.7767,70.7865,13834.0
2019-05-08 12:10:00,72.63,72.67,72.61,72.63,19600.0,70.7865,70.8255,70.767,70.7865,19600.0
2019-05-08 12:15:00,72.66,72.7,72.61,72.65,8200.0,70.8157,70.8547,70.767,70.806,8200.0
2019-05-08 12:20:00,72.65,72.66,72.61,72.64,15559.0,70.806,70.8157,70.767,70.7962,15559.0
2019-05-08 12:25:00,72.64,72.73,72.64,72.69,13799.0,70.7962,70.884,70.7962,70.845,13799.0
2019-05-08 12:30:00,72.68,72.69,72.66,72.68,4900.0,70.8352,70.845,70.8157,70.8352,4900.0
2019-05-08 12:35:00,72.67,72.74,72.65,72.7,11055.0,70.8255,70.8937,70.806,70.8547,11055.0
2019-05-08 12:40:00,72.69,72.73,72.69,72.73,5305.0,70.845,70.884,70.845,70.884,5305.0
2019-05-08 12:45:00,72.73,72.78,72.73,72.74,6220.0,70.884,70.9327,70.884,70.8937,6220.0
2019-05-08 12:50:00,72.75,72.8,72.74,72.78,7254.0,70.9034,70.9522,70.8937,70.9327,7254.0
2019-05-08 12:55:00,72.79,72.83,72.74,72.83,7759.0,70.9424,70.9814,70.8937,70.9814,7759.0
2019-05-08 13:00:00,72.83,72.83,72.78,72.81,5135.0,70.9814,70.9814,70.9327,70.9619,5135.0
2019-05-08 13:05:00,72.81,72.82,72.65,72.68,17625.0,70.9619,70.9717,70.806,70.8352,17625.0
2019-05-08 13:10:00,72.68,72.68,72.62,72.64,13473.0,70.8352,70.8352,70.7767,70.7962,13473.0
2019-05-08 13:15:00,72.65,72.66,72.62,72.64,10244.0,70.806,70.8157,70.7767,70.7962,10244.0
2019-05-08 13:20:00,72.63,72.68,72.57,72.59,21405.0,70.7865,70.8352,70.728,70.7475,21405.0
2019-05-08 13:25:00,72.6,72.61,72.52,72.54,10802.0,70.7573,70.767,70.6793,70.6988,10802.0
2019-05-08 13:30:00,72.55,72.59,72.51,72.58,7116.0,70.7085,70.7475,70.6695,70.7378,7116.0
2019-05-08 13:35:00,72.59,72.59,72.48,72.53,9400.0,70.7475,70.7475,70.6403,70.689,9400.0
2019-05-08 13:40:00,72.52,72.55,72.48,72.5,6007.0,70.6793,70.7085,70.6403,70.6598,6007.0
2019-05-08 13:45:00,72.51,72.52,72.46,72.47,7338.0,70.6695,70.6793,70.6208,70.6306,7338.0
2019-05-08 13:50:00,72.48,72.5,72.45,72.5,7666.0,70.6403,70.6598,70.6111,70.6598,7666.0
2019-05-08 13:55:00,72.51,72.55,72.48,72.54,6872.0,70.6695,70.7085,70.6403,70.6988,6872.0
2019-05-08 14:00:00,72.56,72.58,72.48,72.49,8305.0,70.7183,70.7378,70.6403,70.65,8305.0
2019-05-08 14:05:00,72.49,72.59,72.49,72.59,11300.0,70.65,70.7475,70.65,70.7475,11300.0
2019-05-08 14:10:00,72.58,72.58,72.48,72.52,44390.0,70.7378,70.7378,70.6403,70.6793,44390.0
2019-05-08 14:15:00,72.52,72.63,72.52,72.6,11023.0,70.6793,70.7865,70.6793,70.7573,11023.0
2019-05-08 14:20:00,72.6,72.66,72.6,72.62,8487.0,70.7573,70.8157,70.7573,70.7767,8487.0
2019-05-08 14:25:00,72.65,72.68,72.62,72.66,8652.0,70.806,70.8352,70.7767,70.8157,8652.0
2019-05-08 14:30:00,72.67,72.73,72.66,72.72,14064.0,70.8255,70.884,70.8157,70.8742,14064.0
2019-05-08 14:35:00,72.73,72.73,72.66,72.68,6706.0,70.884,70.884,70.8157,70.8352,6706.0
2019-05-08 14:40:00,72.68,72.72,72.67,72.72,10455.0,70.8352,70.8742,70.8255,70.8742,10455.0
2019-05-08 14:45:00,72.72,72.72,72.62,72.67,18516.0,70.8742,70.8742,70.7767,70.8255,18516.0
2019-05-08 14:50:00,72.67,72.68,72.59,72.59,13237.0,70.8255,70.8352,70.7475,70.7475,13237.0
2019-05-08 14:55:00,72.58,72.58,72.52,72.52,9927.0,70.7378,70.7378,70.6793,70.6793,9927.0
2019-05-08 15:00:00,72.53,72.62,72.53,72.61,14189.0,70.689,70.7767,70.689,70.767,14189.0
2019-05-08 15:05:00,72.61,72.66,72.6,72.63,33332.0,70.767,70.8157,70.7573,70.7865,33332.0
2019-05-08 15:10:00,72.64,72.66,72.62,72.66,21859.0,70.7962,70.8157,70.7767,70.8157,21859.0
2019-05-08 15:15:00,72.65,72.68,72.64,72.67,16646.0,70.806,70.8352,70.7962,70.8255,16646.0
2019-05-08 15:20:00,72.68,72.76,72.67,72.73,19293.0,70.8352,70.9132,70.8255,70.884,19293.0
2019-05-08 15:25:00,72.74,72.78,72.71,72.77,45535.0,70.8937,70.9327,70.8645,70.9229,45535.0
2019-05-08 15:30:00,72.77,72.83,72.69,72.7,23147.0,70.9229,70.9814,70.845,70.8547,23147.0
2019-05-08 15:35:00,72.7,72.7,72.61,72.62,51467.0,70.8547,70.8547,70.767,70.7767,51467.0
2019-05-08 15:40:00,72.63,72.67,72.61,72.67,80416.0,70.7865,70.8255,70.767,70.8255,80416.0
2019-05-08 15:45:00,72.67,72.67,72.59,72.64,102982.0,70.8255,70.8255,70.7475,70.7962,102982.0
2019-05-08 15:50:00,72.64,72.66,72.57,72.59,104132.0,70.7962,70.8157,70.728,70.7475,104132.0
2019-05-08 15:55:00,72.59,72.59,72.35,72.49,297663.0,70.7475,70.7475,70.5136,70.65,297663.0
2019-05-09 09:30:00,72.12,72.34,72.12,72.23,47446.0,70.2894,70.5039,70.2894,70.3966,47446.0
2019-05-09 09:35:00,72.24,72.61,72.19,72.57,19530.0,70.4064,70.767,70.3577,70.728,19530.0
2019-05-09 09:40:00,72.56,72.69,72.52,72.64,11929.0,70.7183,70.845,70.6793,70.7962,11929.0
2019-05-09 09:45:00,72.66,72.67,72.54,72.61,77417.0,70.8157,70.8255,70.6988,70.767,77417.0
2019-05-09 09:50:00,72.62,72.63,72.35,72.51,109959.0,70.7767,70.7865,70.5136,70.6695,109959.0
2019-05-09 09:55:00,72.51,72.58,72.42,72.51,18353.0,70.6695,70.7378,70.5818,70.6695,18353.0
2019-05-09 10:00:00,72.53,72.61,72.43,72.57,18031.0,70.689,70.767,70.5916,70.728,18031.0
2019-05-09 10:05:00,72.56,72.69,72.5,72.65,24788.0,70.7183,70.845,70.6598,70.806,24788.0
2019-05-09 10:10:00,72.65,72.88,72.58,72.88,49475.0,70.806,71.0301,70.7378,71.0301,49475.0
2019-05-09 10:15:00,72.87,73.02,72.86,73.0,22918.0,71.0204,71.1666,71.0107,71.1471,22918.0
2019-05-09 10:20:00,73.0,73.01,72.89,72.94,14015.0,71.1471,71.1568,71.0399,71.0886,14015.0
2019-05-09 10:25:00,72.93,73.06,72.88,73.03,16731.0,71.0789,71.2056,71.0301,71.1763,16731.0
2019-05-09 10:30:00,73.02,73.15,72.98,73.06,21221.0,71.1666,71.2933,71.1276,71.2056,21221.0
2019-05-09 10:35:00,73.04,73.09,72.97,73.03,11453.0,71.1861,71.2348,71.1179,71.1763,11453.0
2019-05-09 10:40:00,73.03,73.19,73.01,73.16,13233.0,71.1763,71.3323,71.1568,71.303,13233.0
2019-05-09 10:45:00,73.16,73.26,73.13,73.21,18161.0,71.303,71.4005,71.2738,71.3518,18161.0
2019-05-09 10:50:00,73.22,73.35,73.2,73.28,16019.0,71.3615,71.4882,71.342,71.42,16019.0
2019-05-09 10:55:00,73.27,73.27,73.06,73.1,16317.0,71.4102,71.4102,71.2056,71.2446,16317.0
2019-05-09 11:00:00,73.08,73.16,72.94,73.1,69100.0,71.2251,71.303,71.0886,71.2446,69100.0
2019-05-09 11:05:00,73.09,73.14,73.01,73.12,48334.0,71.2348,71.2835,71.1568,71.2641,48334.0
2019-05-09 11:10:00,73.11,73.24,73.09,73.15,32023.0,71.2543,71.381,71.2348,71.2933,32023.0
2019-05-09 11:15:00,73.15,73.31,73.13,73.27,23941.0,71.2933,71.4492,71.2738,71.4102,23941.0
2019-05-09 11:20:00,73.24,73.27,73.1,73.18,9457.0,71.381,71.4102,71.2446,71.3225,9457.0
2019-05-09 11:25:00,73.17,73.23,73.11,73.22,10583.0,71.3128,71.3713,71.2543,71.3615,10583.0
2019-05-09 11:30:00,73.23,73.32,73.23,73.27,19380.0,71.3713,71.459,71.3713,71.4102,19380.0
2019-05-09 11:35:00,73.28,73.3,73.23,73.27,8658.0,71.42,71.4395,71.3713,71.4102,8658.0
2019-05-09 11:40:00,73.27,73.29,73.22,73.27,8992.0,71.4102,71.4297,71.3615,71.4102,8992.0
2019-05-09 11:45:00,73.27,73.35,73.26,73.32,37068.0,71.4102,71.4882,71.4005,71.459,37068.0
2019-05-09 11:50:00,73.32,73.33,73.19,73.31,17603.0,71.459,71.4687,71.3323,71.4492,17603.0
2019-05-09 11:55:00,73.3,73.35,73.24,73.25,8910.0,71.4395,71.4882,71.381,71.3908,8910.0
2019-05-09 12:00:00,73.25,73.26,73.11,73.11,16926.0,71.3908,71.4005,71.2543,71.2543,16926.0
2019-05-09 12:05:00,73.11,73.12,72.99,73.03,18166.0,71.2543,71.2641,71.1374,71.1763,18166.0
2019-05-09 12:10:00,73.05,73.15,73.04,73.15,8770.0,71.1958,71.2933,71.1861,71.2933,8770.0
2019-05-09 12:15:00,73.14,73.2,73.11,73.13,11891.0,71.2835,71.342,71.2543,71.2738,11891.0
2019-05-09 12:20:00,73.13,73.2,73.11,73.14,11728.0,71.2738,71.342,71.2543,71.2835,11728.0
2019-05-09 12:25:00,73.14,73.32,73.14,73.26,23138.0,71.2835,71.459,71.2835,71.4005,23138.0
2019-05-09 12:30:00,73.27,73.43,73.27,73.4,12616.0,71.4102,71.5662,71.4102,71.5369,12616.0
2019-05-09 12:35:00,73.4,73.57,73.35,73.46,36274.0,71.5369,71.7026,71.4882,71.5954,36274.0
2019-05-09 12:40:00,73.47,73.59,73.37,73.46,29914.0,71.6052,71.7221,71.5077,71.5954,29914.0
2019-05-09 12:45:00,73.44,73.44,73.28,73.35,11078.0,71.5759,71.5759,71.42,71.4882,11078.0
2019-05-09 12:50:00,73.34,73.46,73.32,73.43,11105.0,71.4785,71.5954,71.459,71.5662,11105.0
2019-05-09 12:55:00,73.42,73.44,73.36,73.39,8057.0,71.5564,71.5759,71.498,71.5272,8057.0
2019-05-09 13:00:00,73.39,73.48,73.39,73.43,7976.0,71.5272,71.6149,71.5272,71.5662,7976.0
2019-05-09 13:05:00,73.44,73.45,73.38,73.38,4543.0,71.5759,71.5857,71.5175,71.5175,4543.0
2019-05-09 13:10:00,73.38,73.44,73.36,73.43,9169.0,71.5175,71.5759,71.498,71.5662,9169.0
2019-05-09 13:15:00,73.43,73.44,73.33,73.33,8748.0,71.5662,71.5759,71.4687,71.4687,8748.0
2019-05-09 13:20:00,73.33,73.37,73.29,73.36,8405.0,71.4687,71.5077,71.4297,71.498,8405.0
2019-05-09 13:25:00,73.37,73.41,73.35,73.39,11984.0,71.5077,71.5467,71.4882,71.5272,11984.0
2019-05-09 13:30:00,73.41,73.47,73.37,73.46,8549.0,71.5467,71.6052,71.5077,71.5954,8549.0
2019-05-09 13:35:00,73.46,73.54,73.42,73.52,21366.0,71.5954,71.6734,71.5564,71.6539,21366.0
2019-05-09 13:40:00,73.53,73.61,73.46,73.47,24483.0,71.6636,71.7416,71.5954,71.6052,24483.0
2019-05-09 13:45:00,73.46,73.66,73.46,73.65,21864.0,71.5954,71.7904,71.5954,71.7806,21864.0
2019-05-09 13:50:00,73.65,73.65,73.54,73.55,12465.0,71.7806,71.7806,71.6734,71.6831,12465.0
2019-05-09 13:55:00,73.56,73.58,73.5,73.54,6935.0,71.6929,71.7124,71.6344,71.6734,6935.0
2019-05-09 14:00:00,73.55,73.6,73.5,73.52,8692.0,71.6831,71.7319,71.6344,71.6539,8692.0
2019-05-09 14:05:00,73.51,73.57,73.47,73.53,10131.0,71.6442,71.7026,71.6052,71.6636,10131.0
2019-05-09 14:10:00,73.54,73.6,73.54,73.59,38107.0,71.6734,71.7319,71.6734,71.7221,38107.0
2019-05-09 14:15:00,73.57,73.67,73.57,73.66,8049.0,71.7026,71.8001,71.7026,71.7904,8049.0
2019-05-09 14:20:00,73.68,73.73,73.63,73.65,14781.0,71.8098,71.8586,71.7611,71.7806,14781.0
2019-05-09 14:25:00,73.65,73.67,73.6,73.67,12922.0,71.7806,71.8001,71.7319,71.8001,12922.0
2019-05-09 14:30:00,73.67,73.83,73.66,73.81,18066.0,71.8001,71.956,71.7904,71.9365,18066.0
2019-05-09 14:35:00,73.8,73.82,73.74,73.79,20430.0,71.9268,71.9463,71.8683,71.9171,20430.0
2019-05-09 14:40:00,73.78,73.86,73.74,73.75,24911.0,71.9073,71.9853,71.8683,71.8781,24911.0
2019-05-09 14:45:00,73.74,73.75,73.67,73.68,25989.0,71.8683,71.8781,71.8001,71.8098,25989.0
2019-05-09 14:50:00,73.68,73.79,73.67,73.74,20158.0,71.8098,71.9171,71.8001,71.8683,20158.0
2019-05-09 14:55:00,73.73,73.73,73.67,73.69,29360.0,71.8586,71.8586,71.8001,71.8196,29360.0
2019-05-09 15:00:00,73.68,73.72,73.63,73.66,35433.0,71.8098,71.8488,71.7611,71.7904,35433.0
2019-05-09 15:05:00,73.67,73.69,73.6,73.69,44707.0,71.8001,71.8196,71.7319,71.8196,44707.0
2019-05-09 15:10:00,73.68,73.8,73.67,73.78,26992.0,71.8098,71.9268,71.8001,71.9073,26992.0
2019-05-09 15:15:00,73.78,73.84,73.77,73.78,22184.0,71.9073,71.9658,71.8976,71.9073,22184.0
2019-05-09 15:20:00,73.78,73.86,73.73,73.82,32915.0,71.9073,71.9853,71.8586,71.9463,32915.0
2019-05-09 15:25:00,73.82,73.93,73.82,73.9,66333.0,71.9463,72.0535,71.9463,72.0243,66333.0
2019-05-09 15:30:00,73.9,73.91,73.8,73.84,51004.0,72.0243,72.034,71.9268,71.9658,51004.0
2019-05-09 15:35:00,73.84,73.89,73.79,73.87,38890.0,71.9658,72.0145,71.9171,71.995,38890.0
2019-05-09 15:40:00,73.87,73.91,73.74,73.75,176266.0,71.995,72.034,71.8683,71.8781,176266.0
2019-05-09 15:45:00,73.74,73.84,73.74,73.84,72953.0,71.8683,71.9658,71.8683,71.9658,72953.0
2019-05-09 15:50:00,73.84,74.1,73.83,74.09,99281.0,71.9658,72.2192,71.956,72.2094,99281.0
2019-05-09 15:55:00,74.08,74.27,74.02,74.15,370085.0,72.1997,72.3849,72.1412,72.2679,370085.0
2019-05-10 09:30:00,73.87,74.3,73.81,74.16,37681.0,71.995,72.4141,71.9365,72.2777,37681.0
2019-05-10 09:35:00,74.12,74.32,73.89,74.08,35108.0,72.2387,72.4336,72.0145,72.1997,35108.0
2019-05-10 09:40:00,74.08,74.31,74.08,74.18,78325.0,72.1997,72.4239,72.1997,72.2972,78325.0
2019-05-10 09:45:00,74.17,74.18,73.82,73.82,50875.0,72.2874,72.2972,71.9463,71.9463,50875.0
2019-05-10 09:50:00,73.82,73.85,73.69,73.7,17370.0,71.9463,71.9755,71.8196,71.8293,17370.0
2019-05-10 09:55:00,73.75,73.88,73.72,73.84,17540.0,71.8781,72.0048,71.8488,71.9658,17540.0
2019-05-10 10:00:00,73.85,73.86,73.72,73.79,42922.0,71.9755,71.9853,71.8488,71.9171,42922.0
2019-05-10 10:05:00,73.8,73.91,73.77,73.91,19683.0,71.9268,72.034,71.8976,72.034,19683.0
2019-05-10 10:10:00,73.9,73.9,73.75,73.83,31115.0,72.0243,72.0243,71.8781,71.956,31115.0
2019-05-10 10:15:00,73.83,73.86,73.7,73.79,12752.0,71.956,71.9853,71.8293,71.9171,12752.0
2019-05-10 10:20:00,73.79,73.79,73.55,73.58,14501.0,71.9171,71.9171,71.6831,71.7124,14501.0
2019-05-10 10:25:00,73.56,73.68,73.56,73.66,41634.0,71.6929,71.8098,71.6929,71.7904,41634.0
2019-05-10 10:30:00,73.65,73.69,73.58,73.63,47223.0,71.7806,71.8196,71.7124,71.7611,47223.0
2019-05-10 10:35:00,73.63,73.74,73.6,73.71,41187.0,71.7611,71.8683,71.7319,71.8391,41187.0
2019-05-10 10:40:00,73.72,73.73,73.51,73.61,79159.0,71.8488,71.8586,71.6442,71.7416,79159.0
2019-05-10 10:45:00,73.63,73.68,73.55,73.6,18043.0,71.7611,71.8098,71.6831,71.7319,18043.0
2019-05-10 10:50:00,73.58,73.66,73.58,73.58,17307.0,71.7124,71.7904,71.7124,71.7124,17307.0
2019-05-10 10:55:00,73.59,73.61,73.5,73.56,18596.0,71.7221,71.7416,71.6344,71.6929,18596.0
2019-05-10 11:00:00,73.55,73.62,73.43,73.6,13570.0,71.6831,71.7514,71.5662,71.7319,13570.0
2019-05-10 11:05:00,73.62,73.7,73.59,73.69,12606.0,71.7514,71.8293,71.7221,71.8196,12606.0
2019-05-10 11:10:00,73.69,73.72,73.54,73.57,10845.0,71.8196,71.8488,71.6734,71.7026,10845.0
2019-05-10 11:15:00,73.59,73.69,73.56,73.69,7222.0,71.7221,71.8196,71.6929,71.8196,7222.0
2019-05-10 11:20:00,73.69,73.74,73.65,73.72,13989.0,71.8196,71.8683,71.7806,71.8488,13989.0
2019-05-10 11:25:00,73.72,73.77,73.63,73.65,40773.0,71.8488,71.8976,71.7611,71.7806,40773.0
2019-05-10 11:30:00,73.68,73.69,73.41,73.47,41898.0,71.8098,71.8196,71.5467,71.6052,41898.0
2019-05-10 11:35:00,73.47,73.67,73.47,73.65,15001.0,71.6052,71.8001,71.6052,71.7806,15001.0
2019-05-10 11:40:00,73.65,73.67,73.56,73.66,14864.0,71.7806,71.8001,71.6929,71.7904,14864.0
2019-05-10 11:45:00,73.65,73.65,73.59,73.61,23196.0,71.7806,71.7806,71.7221,71.7416,23196.0
2019-05-10 11:50:00,73.61,73.85,73.58,73.85,19245.0,71.7416,71.9755,71.7124,71.9755,19245.0
2019-05-10 11:55:00,73.85,73.91,73.75,73.83,38602.0,71.9755,72.034,71.8781,71.956,38602.0
2019-05-10 12:00:00,73.84,73.98,73.82,73.9,36321.0,71.9658,72.1022,71.9463,72.0243,36321.0
2019-05-10 12:05:00,73.91,73.97,73.83,73.85,14002.0,72.034,72.0925,71.956,71.9755,14002.0
2019-05-10 12:10:00,73.84,73.98,73.81,73.96,21688.0,71.9658,72.1022,71.9365,72.0827,21688.0
2019-05-10 12:15:00,73.95,74.05,73.93,73.98,15794.0,72.073,72.1705,72.0535,72.1022,15794.0
2019-05-10 12:20:00,73.99,74.07,73.95,74.0,14507.0,72.112,72.1899,72.073,72.1217,14507.0
2019-05-10 12:25:00,74.02,74.13,74.02,74.06,14816.0,72.1412,72.2484,72.1412,72.1802,14816.0
2019-05-10 12:30:00,74.08,74.33,74.06,74.25,10989.0,72.1997,72.4433,72.1802,72.3654,10989.0
2019-05-10 12:35:00,74.23,74.23,74.13,74.21,13995.0,72.3459,72.3459,72.2484,72.3264,13995.0
2019-05-10 12:40:00,74.2,74.25,74.14,74.21,47986.0,72.3166,72.3654,72.2582,72.3264,47986.0
2019-05-10 12:45:00,74.2,74.22,74.09,74.1,35633.0,72.3166,72.3361,72.2094,72.2192,35633.0
2019-05-10 12:50:00,74.09,74.21,74.07,74.21,21862.0,72.2094,72.3264,72.1899,72.3264,21862.0
2019-05-10 12:55:00,74.2,74.27,74.19,74.21,13127.0,72.3166,72.3849,72.3069,72.3264,13127.0
2019-05-10 13:00:00,74.23,74.32,74.2,74.28,11999.0,72.3459,72.4336,72.3166,72.3946,11999.0
2019-05-10 13:05:00,74.28,74.29,74.22,74.24,9755.0,72.3946,72.4044,72.3361,72.3556,9755.0
2019-05-10 13:10:00,74.25,74.38,74.24,74.34,15635.0,72.3654,72.4921,72.3556,72.4531,15635.0
2019-05-10 13:15:00,74.34,74.5,74.31,74.42,41903.0,72.4531,72.609,72.4239,72.5311,41903.0
2019-05-10 13:20:00,74.43,74.53,74.39,74.42,23610.0,72.5408,72.6383,72.5018,72.5311,23610.0
2019-05-10 13:25:00,74.42,74.5,74.39,74.41,16599.0,72.5311,72.609,72.5018,72.5213,16599.0
2019-05-10 13:30:00,74.4,74.51,74.4,74.42,17836.0,72.5116,72.6188,72.5116,72.5311,17836.0
2019-05-10 13:35:00,74.41,74.43,74.33,74.41,15011.0,72.5213,72.5408,72.4433,72.5213,15011.0
2019-05-10 13:40:00,74.41,74.44,74.35,74.41,14616.0,72.5213,72.5506,72.4628,72.5213,14616.0
2019-05-10 13:45:00,74.4,74.81,74.4,74.81,123032.0,72.5116,72.9112,72.5116,72.9112,123032.0
2019-05-10 13:50:00,74.79,74.83,74.6,74.61,38055.0,72.8917,72.9307,72.7065,72.7162,38055.0
2019-05-10 13:55:00,74.6,74.7,74.56,74.68,18894.0,72.7065,72.804,72.6675,72.7845,18894.0
2019-05-10 14:00:00,74.67,74.69,74.58,74.69,15907.0,72.7747,72.7942,72.687,72.7942,15907.0
2019-05-10 14:05:00,74.69,74.69,74.55,74.63,18331.0,72.7942,72.7942,72.6578,72.7357,18331.0
2019-05-10 14:10:00,74.63,74.64,74.51,74.51,13538.0,72.7357,72.7455,72.6188,72.6188,13538.0
2019-05-10 14:15:00,74.52,74.59,74.52,74.57,9691.0,72.6285,72.6967,72.6285,72.6773,9691.0
2019-05-10 14:20:00,74.58,74.67,74.54,74.54,15558.0,72.687,72.7747,72.648,72.648,15558.0
2019-05-10 14:25:00,74.54,74.54,74.45,74.54,26310.0,72.648,72.648,72.5603,72.648,26310.0
2019-05-10 14:30:00,74.54,74.66,74.53,74.64,17655.0,72.648,72.765,72.6383,72.7455,17655.0
2019-05-10 14:35:00,74.64,74.73,74.62,74.7,12999.0,72.7455,72.8332,72.726,72.804,12999.0
2019-05-10 14:40:00,74.71,74.72,74.64,74.67,19756.0,72.8137,72.8234,72.7455,72.7747,19756.0
2019-05-10 14:45:00,74.67,74.68,74.59,74.65,10927.0,72.7747,72.7845,72.6967,72.7552,10927.0
2019-05-10 14:50:00,74.66,74.76,74.65,74.74,13723.0,72.765,72.8624,72.7552,72.8429,13723.0
2019-05-10 14:55:00,74.74,74.75,74.55,74.59,17859.0,72.8429,72.8527,72.6578,72.6967,17859.0
2019-05-10 15:00:00,74.61,74.7,74.61,74.69,25724.0,72.7162,72.804,72.7162,72.7942,25724.0
2019-05-10 15:05:00,74.7,74.73,74.66,74.71,14221.0,72.804,72.8332,72.765,72.8137,14221.0
2019-05-10 15:10:00,74.7,74.77,74.67,74.76,19209.0,72.804,72.8722,72.7747,72.8624,19209.0
2019-05-10 15:15:00,74.76,74.84,74.72,74.82,16681.0,72.8624,72.9404,72.8234,72.9209,16681.0
2019-05-10 15:20:00,74.81,74.96,74.79,74.93,123391.0,72.9112,73.0574,72.8917,73.0281,123391.0
2019-05-10 15:25:00,74.93,75.09,74.92,75.06,49066.0,73.0281,73.1841,73.0184,73.1548,49066.0
2019-05-10 15:30:00,75.06,75.07,74.84,74.86,39791.0,73.1548,73.1646,72.9404,72.9599,39791.0
2019-05-10 15:35:00,74.86,74.91,74.79,74.85,46095.0,72.9599,73.0086,72.8917,72.9501,46095.0
2019-05-10 15:40:00,74.85,74.88,74.77,74.88,58498.0,72.9501,72.9794,72.8722,72.9794,58498.0
2019-05-10 15:45:00,74.87,75.0,74.86,74.96,79927.0,72.9696,73.0963,72.9599,73.0574,79927.0
2019-05-10 15:50:00,74.96,75.1,74.86,75.07,126936.0,73.0574,73.1938,72.9599,73.1646,126936.0
2019-05-10 15:55:00,75.07,75.18,74.98,75.1,248851.0,73.1646,73.2718,73.0768,73.1938,248851.0
2019-05-13 09:30:00,74.25,74.37,73.97,74.32,44098.0,72.3654,72.4823,72.0925,72.4336,44098.0
2019-05-13 09:35:00,74.32,74.32,73.88,74.1,27135.0,72.4336,72.4336,72.0048,72.2192,27135.0
2019-05-13 09:40:00,74.15,74.16,73.94,74.01,23314.0,72.2679,72.2777,72.0632,72.1315,23314.0
2019-05-13 09:45:00,74.04,74.11,73.92,73.92,14555.0,72.1607,72.2289,72.0438,72.0438,14555.0
2019-05-13 09:50:00,73.94,74.17,73.82,74.0,54767.0,72.0632,72.2874,71.9463,72.1217,54767.0
2019-05-13 09:55:00,73.99,74.0,73.75,73.79,29387.0,72.112,72.1217,71.8781,71.9171,29387.0
2019-05-13 10:00:00,73.81,73.81,73.46,73.49,23108.0,71.9365,71.9365,71.5954,71.6247,23108.0
2019-05-13 10:05:00,73.48,73.78,73.47,73.68,23463.0,71.6149,71.9073,71.6052,71.8098,23463.0
2019-05-13 10:10:00,73.67,73.72,73.31,73.54,55930.0,71.8001,71.8488,71.4492,71.6734,55930.0
2019-05-13 10:15:00,73.53,73.53,73.35,73.4,14276.0,71.6636,71.6636,71.4882,71.5369,14276.0
2019-05-13 10:20:00,73.38,73.47,73.35,73.38,47614.0,71.5175,71.6052,71.4882,71.5175,47614.0
2019-05-13 10:25:00,73.4,73.42,73.12,73.22,31174.0,71.5369,71.5564,71.2641,71.3615,31174.0
2019-05-13 10:30:00,73.22,73.3,73.17,73.28,19924.0,71.3615,71.4395,71.3128,71.42,19924.0
2019-05-13 10:35:00,73.29,73.3,73.17,73.22,14125.0,71.4297,71.4395,71.3128,71.3615,14125.0
2019-05-13 10:40:00,73.24,73.34,73.2,73.31,29235.0,71.381,71.4785,71.342,71.4492,29235.0
2019-05-13 10:45:00,73.29,73.31,73.23,73.27,13781.0,71.4297,71.4492,71.3713,71.4102,13781.0
2019-05-13 10:50:00,73.28,73.32,73.19,73.2,21953.0,71.42,71.459,71.3323,71.342,21953.0
2019-05-13 10:55:00,73.21,73.24,73.13,73.22,21020.0,71.3518,71.381,71.2738,71.3615,21020.0
2019-05-13 11:00:00,73.21,73.39,73.21,73.38,28744.0,71.3518,71.5272,71.3518,71.5175,28744.0
2019-05-13 11:05:00,73.39,73.48,73.34,73.38,15466.0,71.5272,71.6149,71.4785,71.5175,15466.0
2019-05-13 11:10:00,73.35,73.48,73.31,73.43,16874.0,71.4882,71.6149,71.4492,71.5662,16874.0
2019-05-13 11:15:00,73.4,73.41,73.24,73.28,21947.0,71.5369,71.5467,71.381,71.42,21947.0
2019-05-13 11:20:00,73.26,73.41,73.23,73.37,15055.0,71.4005,71.5467,71.3713,71.5077,15055.0
2019-05-13 11:25:00,73.37,73.42,73.33,73.38,17291.0,71.5077,71.5564,71.4687,71.5175,17291.0
2019-05-13 11:30:00,73.4,73.49,73.25,73.26,43154.0,71.5369,71.6247,71.3908,71.4005,43154.0
2019-05-13 11:35:00,73.28,73.29,73.19,73.21,21919.0,71.42,71.4297,71.3323,71.3518,21919.0
2019-05-13 11:40:00,73.2,73.35,73.2,73.27,34444.0,71.342,71.4882,71.342,71.4102,34444.0
2019-05-13 11:45:00,73.29,73.36,73.23,73.3,12682.0,71.4297,71.498,71.3713,71.4395,12682.0
2019-05-13 11:50:00,73.3,73.32,73.2,73.32,13450.0,71.4395,71.459,71.342,71.459,13450.0
2019-05-13 11:55:00,73.32,73.41,73.32,73.37,11634.0,71.459,71.5467,71.459,71.5077,11634.0
2019-05-13 12:00:00,73.39,73.4,73.28,73.31,11813.0,71.5272,71.5369,71.42,71.4492,11813.0
2019-05-13 12:05:00,73.31,73.41,73.24,73.37,17726.0,71.4492,71.5467,71.381,71.5077,17726.0
2019-05-13 12:10:00,73.39,73.54,73.36,73.51,17298.0,71.5272,71.6734,71.498,71.6442,17298.0
2019-05-13 12:15:00,73.51,73.52,73.46,73.52,6817.0,71.6442,71.6539,71.5954,71.6539,6817.0
2019-05-13 12:20:00,73.52,73.57,73.5,73.55,10369.0,71.6539,71.7026,71.6344,71.6831,10369.0
2019-05-13 12:25:00,73.54,73.55,73.47,73.49,9300.0,71.6734,71.6831,71.6052,71.6247,9300.0
2019-05-13 12:30:00,73.5,73.51,73.44,73.47,13929.0,71.6344,71.6442,71.5759,71.6052,13929.0
2019-05-13 12:35:00,73.47,73.6,73.47,73.55,11444.0,71.6052,71.7319,71.6052,71.6831,11444.0
2019-05-13 12:40:00,73.54,73.58,73.53,73.57,5698.0,71.6734,71.7124,71.6636,71.7026,5698.0
2019-05-13 12:45:00,73.57,73.7,73.54,73.69,6066.0,71.7026,71.8293,71.6734,71.8196,6066.0
2019-05-13 12:50:00,73.68,73.7,73.6,73.65,7500.0,71.8098,71.8293,71.7319,71.7806,7500.0
2019-05-13 12:55:00,73.62,73.68,73.56,73.64,13810.0,71.7514,71.8098,71.6929,71.7709,13810.0
2019-05-13 13:00:00,73.63,73.68,73.59,73.64,13900.0,71.7611,71.8098,71.7221,71.7709,13900.0
2019-05-13 13:05:00,73.64,73.72,73.63,73.72,8656.0,71.7709,71.8488,71.7611,71.8488,8656.0
2019-05-13 13:10:00,73.7,73.75,73.67,73.75,13408.0,71.8293,71.8781,71.8001,71.8781,13408.0
2019-05-13 13:15:00,73.74,73.76,73.68,73.7,12612.0,71.8683,71.8878,71.8098,71.8293,12612.0
2019-05-13 13:20:00,73.7,73.7,73.64,73.7,7570.0,71.8293,71.8293,71.7709,71.8293,7570.0
2019-05-13 13:25:00,73.7,73.75,73.68,73.7,10100.0,71.8293,71.8781,71.8098,71.8293,10100.0
2019-05-13 13:30:00,73.69,73.79,73.68,73.77,14750.0,71.8196,71.9171,71.8098,71.8976,14750.0
2019-05-13 13:35:00,73.75,73.89,73.73,73.78,13823.0,71.8781,72.0145,71.8586,71.9073,13823.0
2019-05-13 13:40:00,73.78,73.82,73.72,73.75,9826.0,71.9073,71.9463,71.8488,71.8781,9826.0
2019-05-13 13:45:00,73.75,73.78,73.73,73.75,7999.0,71.8781,71.9073,71.8586,71.8781,7999.0
2019-05-13 13:50:00,73.75,73.77,73.71,73.75,9528.0,71.8781,71.8976,71.8391,71.8781,9528.0
2019-05-13 13:55:00,73.75,73.78,73.71,73.73,11212.0,71.8781,71.9073,71.8391,71.8586,11212.0
2019-05-13 14:00:00,73.73,73.78,73.71,73.75,10700.0,71.8586,71.9073,71.8391,71.8781,10700.0
2019-05-13 14:05:00,73.76,73.82,73.69,73.7,12977.0,71.8878,71.9463,71.8196,71.8293,12977.0
2019-05-13 14:10:00,73.69,73.69,73.57,73.58,10945.0,71.8196,71.8196,71.7026,71.7124,10945.0
2019-05-13 14:15:00,73.57,73.61,73.52,73.54,16091.0,71.7026,71.7416,71.6539,71.6734,16091.0
2019-05-13 14:20:00,73.54,73.6,73.5,73.59,14283.0,71.6734,71.7319,71.6344,71.7221,14283.0
2019-05-13 14:25:00,73.61,73.74,73.59,73.62,18152.0,71.7416,71.8683,71.7221,71.7514,18152.0
2019-05-13 14:30:00,73.6,73.63,73.51,73.55,11054.0,71.7319,71.7611,71.6442,71.6831,11054.0
2019-05-13 14:35:00,73.58,73.67,73.52,73.62,12340.0,71.7124,71.8001,71.6539,71.7514,12340.0
2019-05-13 14:40:00,73.64,73.69,73.54,73.59,18401.0,71.7709,71.8196,71.6734,71.7221,18401.0
2019-05-13 14:45:00,73.59,73.73,73.58,73.65,12306.0,71.7221,71.8586,71.7124,71.7806,12306.0
2019-05-13 14:50:00,73.65,73.8,73.65,73.78,13870.0,71.7806,71.9268,71.7806,71.9073,13870.0
2019-05-13 14:55:00,73.77,73.89,73.76,73.87,32656.0,71.8976,72.0145,71.8878,71.995,32656.0
2019-05-13 15:00:00,73.87,73.9,73.72,73.77,19693.0,71.995,72.0243,71.8488,71.8976,19693.0
2019-05-13 15:05:00,73.76,73.82,73.71,73.73,15987.0,71.8878,71.9463,71.8391,71.8586,15987.0
2019-05-13 15:10:00,73.73,73.77,73.66,73.68,17732.0,71.8586,71.8976,71.7904,71.8098,17732.0
2019-05-13 15:15:00,73.69,73.7,73.56,73.56,17986.0,71.8196,71.8293,71.6929,71.6929,17986.0
2019-05-13 15:20:00,73.57,73.6,73.5,73.5,16360.0,71.7026,71.7319,71.6344,71.6344,16360.0
2019-05-13 15:25:00,73.5,73.57,73.43,73.47,26460.0,71.6344,71.7026,71.5662,71.6052,26460.0
2019-05-13 15:30:00,73.47,73.54,73.44,73.48,30531.0,71.6052,71.6734,71.5759,71.6149,30531.0
2019-05-13 15:35:00,73.48,73.48,73.36,73.39,34025.0,71.6149,71.6149,71.498,71.5272,34025.0
2019-05-13 15:40:00,73.4,74.61,73.4,73.88,223684.0,71.5369,72.7162,71.5369,72.0048,223684.0
2019-05-13 15:45:00,73.88,73.99,73.18,73.28,335014.0,72.0048,72.112,71.3225,71.42,335014.0
2019-05-13 15:50:00,73.28,73.53,73.12,73.45,242933.0,71.42,71.6636,71.2641,71.5857,242933.0
2019-05-13 15:55:00,73.41,73.41,73.18,73.24,316200.0,71.5467,71.5467,71.3225,71.381,316200.0
2019-05-14 09:30:00,73.34,73.34,72.91,73.1,39038.0,71.4785,71.4785,71.0594,71.2446,39038.0
2019-05-14 09:35:00,73.15,73.25,73.02,73.03,25776.0,71.2933,71.3908,71.1666,71.1763,25776.0
2019-05-14 09:40:00,73.11,73.38,73.11,73.26,9886.0,71.2543,71.5175,71.2543,71.4005,9886.0
2019-05-14 09:45:00,73.32,73.47,73.21,73.41,57309.0,71.459,71.6052,71.3518,71.5467,57309.0
2019-05-14 09:50:00,73.4,73.57,73.35,73.51,9617.0,71.5369,71.7026,71.4882,71.6442,9617.0
2019-05-14 09:55:00,73.55,73.74,73.55,73.58,7354.0,71.6831,71.8683,71.6831,71.7124,7354.0
2019-05-14 10:00:00,73.63,73.64,73.35,73.37,30086.0,71.7611,71.7709,71.4882,71.5077,30086.0
2019-05-14 10:05:00,73.35,73.46,73.24,73.46,46174.0,71.4882,71.5954,71.381,71.5954,46174.0
2019-05-14 10:10:00,73.45,73.45,73.19,73.19,26735.0,71.5857,71.5857,71.3323,71.3323,26735.0
2019-05-14 10:15:00,73.17,73.36,73.16,73.29,9540.0,71.3128,71.498,71.303,71.4297,9540.0
2019-05-14 10:20:00,73.27,73.32,73.25,73.26,12176.0,71.4102,71.459,71.3908,71.4005,12176.0
2019-05-14 10:25:00,73.26,73.37,73.23,73.31,12973.0,71.4005,71.5077,71.3713,71.4492,12973.0
2019-05-14 10:30:00,73.32,73.33,73.26,73.26,10700.0,71.459,71.4687,71.4005,71.4005,10700.0
2019-05-14 10:35:00,73.25,73.38,73.22,73.37,12078.0,71.3908,71.5175,71.3615,71.5077,12078.0
2019-05-14 10:40:00,73.37,73.38,73.22,73.22,19695.0,71.5077,71.5175,71.3615,71.3615,19695.0
2019-05-14 10:45:00,73.22,73.32,73.2,73.21,19500.0,71.3615,71.459,71.342,71.3518,19500.0
2019-05-14 10:50:00,73.2,73.27,73.18,73.22,17467.0,71.342,71.4102,71.3225,71.3615,17467.0
2019-05-14 10:55:00,73.23,73.31,73.22,73.3,7900.0,71.3713,71.4492,71.3615,71.4395,7900.0
2019-05-14 11:00:00,73.3,73.36,73.27,73.27,12588.0,71.4395,71.498,71.4102,71.4102,12588.0
2019-05-14 11:05:00,73.28,73.35,73.26,73.33,10250.0,71.42,71.4882,71.4005,71.4687,10250.0
2019-05-14 11:10:00,73.31,73.37,73.29,73.37,9121.0,71.4492,71.5077,71.4297,71.5077,9121.0
2019-05-14 11:15:00,73.37,73.37,73.28,73.28,6750.0,71.5077,71.5077,71.42,71.42,6750.0
2019-05-14 11:20:00,73.29,73.42,73.28,73.41,12333.0,71.4297,71.5564,71.42,71.5467,12333.0
2019-05-14 11:25:00,73.44,73.45,73.38,73.38,7294.0,71.5759,71.5857,71.5175,71.5175,7294.0
2019-05-14 11:30:00,73.38,73.42,73.36,73.4,10874.0,71.5175,71.5564,71.498,71.5369,10874.0
2019-05-14 11:35:00,73.42,73.44,73.36,73.38,14197.0,71.5564,71.5759,71.498,71.5175,14197.0
2019-05-14 11:40:00,73.4,73.46,73.39,73.41,5021.0,71.5369,71.5954,71.5272,71.5467,5021.0
2019-05-14 11:45:00,73.41,73.48,73.38,73.46,4807.0,71.5467,71.6149,71.5175,71.5954,4807.0
2019-05-14 11:50:00,73.49,73.51,73.49,73.5,2733.0,71.6247,71.6442,71.6247,71.6344,2733.0
2019-05-14 11:55:00,73.49,73.53,73.47,73.47,6200.0,71.6247,71.6636,71.6052,71.6052,6200.0
2019-05-14 12:00:00,73.5,73.54,73.47,73.54,3655.0,71.6344,71.6734,71.6052,71.6734,3655.0
2019-05-14 12:05:00,73.55,73.6,73.52,73.59,11364.0,71.6831,71.7319,71.6539,71.7221,11364.0
2019-05-14 12:10:00,73.6,73.63,73.53,73.53,8664.0,71.7319,71.7611,71.6636,71.6636,8664.0
2019-05-14 12:15:00,73.52,73.57,73.48,73.53,6520.0,71.6539,71.7026,71.6149,71.6636,6520.0
2019-05-14 12:20:00,73.52,73.57,73.51,73.56,4010.0,71.6539,71.7026,71.6442,71.6929,4010.0
2019-05-14 12:25:00,73.55,73.55,73.43,73.45,5800.0,71.6831,71.6831,71.5662,71.5857,5800.0
2019-05-14 12:30:00,73.45,73.5,73.44,73.49,7465.0,71.5857,71.6344,71.5759,71.6247,7465.0
2019-05-14 12:35:00,73.47,73.56,73.46,73.55,6874.0,71.6052,71.6929,71.5954,71.6831,6874.0
2019-05-14 12:40:00,73.55,73.55,73.45,73.45,8849.0,71.6831,71.6831,71.5857,71.5857,8849.0
2019-05-14 12:45:00,73.46,73.55,73.45,73.55,4410.0,71.5954,71.6831,71.5857,71.6831,4410.0
2019-05-14 12:50:00,73.55,73.57,73.5,73.57,4765.0,71.6831,71.7026,71.6344,71.7026,4765.0
2019-05-14 12:55:00,73.55,73.56,73.48,73.5,8331.0,71.6831,71.6929,71.6149,71.6344,8331.0
2019-05-14 13:00:00,73.49,73.54,73.46,73.53,5080.0,71.6247,71.6734,71.5954,71.6636,5080.0
2019-05-14 13:05:00,73.53,73.56,73.47,73.51,6472.0,71.6636,71.6929,71.6052,71.6442,6472.0
2019-05-14 13:10:00,73.55,73.57,73.52,73.55,5777.0,71.6831,71.7026,71.6539,71.6831,5777.0
2019-05-14 13:15:00,73.53,73.54,73.45,73.5,6055.0,71.6636,71.6734,71.5857,71.6344,6055.0
2019-05-14 13:20:00,73.5,73.53,73.49,73.52,7185.0,71.6344,71.6636,71.6247,71.6539,7185.0
2019-05-14 13:25:00,73.5,73.5,73.46,73.47,2655.0,71.6344,71.6344,71.5954,71.6052,2655.0
2019-05-14 13:30:00,73.47,73.51,73.44,73.44,6606.0,71.6052,71.6442,71.5759,71.5759,6606.0
2019-05-14 13:35:00,73.44,73.46,73.4,73.43,7171.0,71.5759,71.5954,71.5369,71.5662,7171.0
2019-05-14 13:40:00,73.44,73.46,73.37,73.39,8926.0,71.5759,71.5954,71.5077,71.5272,8926.0
2019-05-14 13:45:00,73.39,73.4,73.33,73.39,37078.0,71.5272,71.5369,71.4687,71.5272,37078.0
2019-05-14 13:50:00,73.39,73.44,73.38,73.43,8025.0,71.5272,71.5759,71.5175,71.5662,8025.0
2019-05-14 13:55:00,73.44,73.46,73.4,73.43,4929.0,71.5759,71.5954,71.5369,71.5662,4929.0
2019-05-14 14:00:00,73.43,73.44,73.36,73.38,7553.0,71.5662,71.5759,71.498,71.5175,7553.0
2019-05-14 14:05:00,73.38,73.49,73.37,73.42,12827.0,71.5175,71.6247,71.5077,71.5564,12827.0
2019-05-14 14:10:00,73.41,73.46,73.4,73.46,83064.0,71.5467,71.5954,71.5369,71.5954,83064.0
2019-05-14 14:15:00,73.47,73.57,73.47,73.56,6283.0,71.6052,71.7026,71.6052,71.6929,6283.0
2019-05-14 14:20:00,73.57,73.66,73.55,73.66,8228.0,71.7026,71.7904,71.6831,71.7904,8228.0
2019-05-14 14:25:00,73.67,73.67,73.59,73.6,7796.0,71.8001,71.8001,71.7221,71.7319,7796.0
2019-05-14 14:30:00,73.6,73.64,73.57,73.63,8815.0,71.7319,71.7709,71.7026,71.7611,8815.0
2019-05-14 14:35:00,73.63,73.72,73.62,73.69,7762.0,71.7611,71.8488,71.7514,71.8196,7762.0
2019-05-14 14:40:00,73.69,73.69,73.62,73.66,9952.0,71.8196,71.8196,71.7514,71.7904,9952.0
2019-05-14 14:45:00,73.68,73.68,73.49,73.49,11548.0,71.8098,71.8098,71.6247,71.6247,11548.0
2019-05-14 14:50:00,73.51,73.57,73.49,73.54,6408.0,71.6442,71.7026,71.6247,71.6734,6408.0
2019-05-14 14:55:00,73.54,73.61,73.53,73.58,8963.0,71.6734,71.7416,71.6636,71.7124,8963.0
2019-05-14 15:00:00,73.59,73.61,73.53,73.55,9149.0,71.7221,71.7416,71.6636,71.6831,9149.0
2019-05-14 15:05:00,73.55,73.68,73.52,73.68,11927.0,71.6831,71.8098,71.6539,71.8098,11927.0
2019-05-14 15:10:00,73.68,73.68,73.6,73.61,20081.0,71.8098,71.8098,71.7319,71.7416,20081.0
2019-05-14 15:15:00,73.6,73.67,73.59,73.67,24970.0,71.7319,71.8001,71.7221,71.8001,24970.0
2019-05-14 15:20:00,73.66,73.68,73.61,73.67,17020.0,71.7904,71.8098,71.7416,71.8001,17020.0
2019-05-14 15:25:00,73.67,73.68,73.63,73.65,26745.0,71.8001,71.8098,71.7611,71.7806,26745.0
2019-05-14 15:30:00,73.65,73.66,73.54,73.54,28621.0,71.7806,71.7904,71.6734,71.6734,28621.0
2019-05-14 15:35:00,73.53,73.61,73.53,73.58,35171.0,71.6636,71.7416,71.6636,71.7124,35171.0
2019-05-14 15:40:00,73.59,73.66,73.59,73.63,39831.0,71.7221,71.7904,71.7221,71.7611,39831.0
2019-05-14 15:45:00,73.62,73.63,73.52,73.53,49817.0,71.7514,71.7611,71.6539,71.6636,49817.0
2019-05-14 15:50:00,73.53,73.53,73.43,73.5,41555.0,71.6636,71.6636,71.5662,71.6344,41555.0
2019-05-14 15:55:00,73.51,73.6,73.41,73.44,127459.0,71.6442,71.7319,71.5467,71.5759,127459.0
2019-05-15 09:30:00,73.24,73.42,72.92,73.16,25857.0,71.381,71.5564,71.0691,71.303,25857.0
2019-05-15 09:35:00,73.18,73.33,73.16,73.22,16484.0,71.3225,71.4687,71.303,71.3615,16484.0
2019-05-15 09:40:00,73.17,73.39,73.17,73.38,29077.0,71.3128,71.5272,71.3128,71.5175,29077.0
2019-05-15 09:45:00,73.41,73.66,73.35,73.65,47513.0,71.5467,71.7904,71.4882,71.7806,47513.0
2019-05-15 09:50:00,73.65,73.7,73.52,73.54,18673.0,71.7806,71.8293,71.6539,71.6734,18673.0
2019-05-15 09:55:00,73.57,73.6,73.44,73.55,16059.0,71.7026,71.7319,71.5759,71.6831,16059.0
2019-05-15 10:00:00,73.54,73.72,73.52,73.65,29215.0,71.6734,71.8488,71.6539,71.7806,29215.0
2019-05-15 10:05:00,73.63,73.72,73.57,73.69,18003.0,71.7611,71.8488,71.7026,71.8196,18003.0
2019-05-15 10:10:00,73.68,73.99,73.53,73.98,50168.0,71.8098,72.112,71.6636,72.1022,50168.0
2019-05-15 10:15:00,74.0,74.0,73.69,73.84,29235.0,72.1217,72.1217,71.8196,71.9658,29235.0
2019-05-15 10:20:00,73.87,73.95,73.79,73.95,11108.0,71.995,72.073,71.9171,72.073,11108.0
2019-05-15 10:25:00,73.96,74.05,73.85,73.94,22928.0,72.0827,72.1705,71.9755,72.0632,22928.0
2019-05-15 10:30:00,73.92,73.99,73.87,73.89,10472.0,72.0438,72.112,71.995,72.0145,10472.0
2019-05-15 10:35:00,73.88,73.94,73.84,73.94,19684.0,72.0048,72.0632,71.9658,72.0632,19684.0
2019-05-15 10:40:00,73.94,74.04,73.94,73.99,20626.0,72.0632,72.1607,72.0632,72.112,20626.0
2019-05-15 10:45:00,73.98,74.03,73.94,74.02,9679.0,72.1022,72.151,72.0632,72.1412,9679.0
2019-05-15 10:50:00,74.03,74.04,73.92,73.96,11344.0,72.151,72.1607,72.0438,72.0827,11344.0
2019-05-15 10:55:00,73.97,74.03,73.78,73.82,17640.0,72.0925,72.151,71.9073,71.9463,17640.0
2019-05-15 11:00:00,73.83,73.86,73.73,73.76,14579.0,71.956,71.9853,71.8586,71.8878,14579.0
2019-05-15 11:05:00,73.76,73.8,73.67,73.8,17833.0,71.8878,71.9268,71.8001,71.9268,17833.0
2019-05-15 11:10:00,73.8,73.86,73.74,73.81,13251.0,71.9268,71.9853,71.8683,71.9365,13251.0
2019-05-15 11:15:00,73.8,73.87,73.78,73.87,8925.0,71.9268,71.995,71.9073,71.995,8925.0
2019-05-15 11:20:00,73.87,73.88,73.82,73.87,11254.0,71.995,72.0048,71.9463,71.995,11254.0
2019-05-15 11:25:00,73.87,74.07,73.87,74.06,25061.0,71.995,72.1899,71.995,72.1802,25061.0
2019-05-15 11:30:00,74.06,74.17,74.05,74.14,28340.0,72.1802,72.2874,72.1705,72.2582,28340.0
2019-05-15 11:35:00,74.13,74.17,74.1,74.11,20552.0,72.2484,72.2874,72.2192,72.2289,20552.0
2019-05-15 11:40:00,74.12,74.17,74.09,74.14,26858.0,72.2387,72.2874,72.2094,72.2582,26858.0
2019-05-15 11:45:00,74.15,74.3,74.14,74.24,16203.0,72.2679,72.4141,72.2582,72.3556,16203.0
2019-05-15 11:50:00,74.24,74.28,74.16,74.25,28996.0,72.3556,72.3946,72.2777,72.3654,28996.0
2019-05-15 11:55:00,74.23,74.27,74.2,74.26,16976.0,72.3459,72.3849,72.3166,72.3751,16976.0
2019-05-15 12:00:00,74.26,74.4,74.25,74.37,59715.0,72.3751,72.5116,72.3654,72.4823,59715.0
2019-05-15 12:05:00,74.36,74.51,74.3,74.45,149960.0,72.4726,72.6188,72.4141,72.5603,149960.0
2019-05-15 12:10:00,74.45,74.45,74.21,74.28,41689.0,72.5603,72.5603,72.3264,72.3946,41689.0
2019-05-15 12:15:00,74.28,74.42,74.22,74.25,60353.0,72.3946,72.5311,72.3361,72.3654,60353.0
2019-05-15 12:20:00,74.25,74.29,74.24,74.25,7404.0,72.3654,72.4044,72.3556,72.3654,7404.0
2019-05-15 12:25:00,74.25,74.39,74.23,74.38,18146.0,72.3654,72.5018,72.3459,72.4921,18146.0
2019-05-15 12:30:00,74.38,74.38,74.28,74.3,18650.0,72.4921,72.4921,72.3946,72.4141,18650.0
2019-05-15 12:35:00,74.3,74.3,74.21,74.3,18670.0,72.4141,72.4141,72.3264,72.4141,18670.0
2019-05-15 12:40:00,74.3,74.39,74.26,74.32,74599.0,72.4141,72.5018,72.3751,72.4336,74599.0
2019-05-15 12:45:00,74.32,74.36,74.26,74.28,37029.0,72.4336,72.4726,72.3751,72.3946,37029.0
2019-05-15 12:50:00,74.28,74.28,74.07,74.11,98502.0,72.3946,72.3946,72.1899,72.2289,98502.0
2019-05-15 12:55:00,74.11,74.12,74.0,74.08,22309.0,72.2289,72.2387,72.1217,72.1997,22309.0
2019-05-15 13:00:00,74.09,74.09,74.0,74.04,14269.0,72.2094,72.2094,72.1217,72.1607,14269.0
2019-05-15 13:05:00,74.04,74.1,74.0,74.02,17461.0,72.1607,72.2192,72.1217,72.1412,17461.0
2019-05-15 13:10:00,74.02,74.03,73.96,74.02,13659.0,72.1412,72.151,72.0827,72.1412,13659.0
2019-05-15 13:15:00,74.01,74.13,73.97,74.01,141840.0,72.1315,72.2484,72.0925,72.1315,141840.0
2019-05-15 13:20:00,74.01,74.08,74.0,74.05,14868.0,72.1315,72.1997,72.1217,72.1705,14868.0
2019-05-15 13:25:00,74.06,74.12,74.05,74.1,17541.0,72.1802,72.2387,72.1705,72.2192,17541.0
2019-05-15 13:30:00,74.1,74.16,74.09,74.16,7887.0,72.2192,72.2777,72.2094,72.2777,7887.0
2019-05-15 13:35:00,74.17,74.21,74.16,74.21,25817.0,72.2874,72.3264,72.2777,72.3264,25817.0
2019-05-15 13:40:00,74.21,74.38,74.18,74.36,45472.0,72.3264,72.4921,72.2972,72.4726,45472.0
2019-05-15 13:45:00,74.37,74.43,74.36,74.39,24670.0,72.4823,72.5408,72.4726,72.5018,24670.0
2019-05-15 13:50:00,74.38,74.38,74.23,74.25,46480.0,72.4921,72.4921,72.3459,72.3654,46480.0
2019-05-15 13:55:00,74.23,74.29,74.23,74.23,7202.0,72.3459,72.4044,72.3459,72.3459,7202.0
2019-05-15 14:00:00,74.22,74.28,74.22,74.24,7209.0,72.3361,72.3946,72.3361,72.3556,7209.0
2019-05-15 14:05:00,74.25,74.28,74.18,74.23,12043.0,72.3654,72.3946,72.2972,72.3459,12043.0
2019-05-15 14:10:00,74.23,74.28,74.21,74.24,12287.0,72.3459,72.3946,72.3264,72.3556,12287.0
2019-05-15 14:15:00,74.24,74.32,74.21,74.32,11575.0,72.3556,72.4336,72.3264,72.4336,11575.0
2019-05-15 14:20:00,74.34,74.38,74.3,74.38,13241.0,72.4531,72.4921,72.4141,72.4921,13241.0
2019-05-15 14:25:00,74.4,74.4,74.3,74.32,14176.0,72.5116,72.5116,72.4141,72.4336,14176.0
2019-05-15 14:30:00,74.34,74.38,74.33,74.38,12623.0,72.4531,72.4921,72.4433,72.4921,12623.0
2019-05-15 14:35:00,74.38,74.39,74.34,74.38,9211.0,72.4921,72.5018,72.4531,72.4921,9211.0
2019-05-15 14:40:00,74.38,74.47,74.38,74.39,13084.0,72.4921,72.5798,72.4921,72.5018,13084.0
2019-05-15 14:45:00,74.41,74.52,74.41,74.51,11000.0,72.5213,72.6285,72.5213,72.6188,11000.0
2019-05-15 14:50:00,74.51,74.53,74.49,74.52,58765.0,72.6188,72.6383,72.5993,72.6285,58765.0
2019-05-15 14:55:00,74.52,74.54,74.49,74.54,115387.0,72.6285,72.648,72.5993,72.648,115387.0
2019-05-15 15:00:00,74.54,74.57,74.45,74.45,43601.0,72.648,72.6773,72.5603,72.5603,43601.0
2019-05-15 15:05:00,74.45,74.46,74.32,74.35,16802.0,72.5603,72.57,72.4336,72.4628,16802.0
2019-05-15 15:10:00,74.35,74.38,74.27,74.31,17869.0,72.4628,72.4921,72.3849,72.4239,17869.0
2019-05-15 15:15:00,74.32,74.37,74.31,74.35,9744.0,72.4336,72.4823,72.4239,72.4628,9744.0
2019-05-15 15:20:00,74.34,74.44,74.3,74.43,18226.0,72.4531,72.5506,72.4141,72.5408,18226.0
2019-05-15 15:25:00,74.43,74.5,74.42,74.49,10756.0,72.5408,72.609,72.5311,72.5993,10756.0
2019-05-15 15:30:00,74.48,74.52,74.45,74.46,18798.0,72.5895,72.6285,72.5603,72.57,18798.0
2019-05-15 15:35:00,74.46,74.47,74.34,74.36,36496.0,72.57,72.5798,72.4531,72.4726,36496.0
2019-05-15 15:40:00,74.36,74.38,74.31,74.36,28813.0,72.4726,72.4921,72.4239,72.4726,28813.0
2019-05-15 15:45:00,74.36,74.58,74.35,74.58,69343.0,72.4726,72.687,72.4628,72.687,69343.0
2019-05-15 15:50:00,74.58,74.65,74.55,74.61,80015.0,72.687,72.7552,72.6578,72.7162,80015.0
2019-05-15 15:55:00,74.61,74.63,74.47,74.5,142669.0,72.7162,72.7357,72.5798,72.609,142669.0
2019-05-16 09:30:00,74.35,74.37,74.12,74.29,33446.0,72.4628,72.4823,72.2387,72.4044,33446.0
2019-05-16 09:35:00,74.34,74.83,74.29,74.71,15457.0,72.4531,72.9307,72.4044,72.8137,15457.0
2019-05-16 09:40:00,74.74,74.84,74.68,74.84,24367.0,72.8429,72.9404,72.7845,72.9404,24367.0
2019-05-16 09:45:00,74.83,74.98,74.8,74.92,30655.0,72.9307,73.0768,72.9014,73.0184,30655.0
2019-05-16 09:50:00,74.94,75.01,74.86,74.88,34667.0,73.0379,73.1061,72.9599,72.9794,34667.0
2019-05-16 09:55:00,74.88,74.88,74.68,74.71,30906.0,72.9794,72.9794,72.7845,72.8137,30906.0
2019-05-16 10:00:00,74.71,75.05,74.7,74.92,33603.0,72.8137,73.1451,72.804,73.0184,33603.0
2019-05-16 10:05:00,74.92,74.95,74.84,74.92,19485.0,73.0184,73.0476,72.9404,73.0184,19485.0
2019-05-16 10:10:00,74.97,74.98,74.83,74.86,15644.0,73.0671,73.0768,72.9307,72.9599,15644.0
2019-05-16 10:15:00,74.85,75.13,74.83,75.09,35496.0,72.9501,73.223,72.9307,73.1841,35496.0
2019-05-16 10:20:00,75.09,75.13,74.89,74.96,60616.0,73.1841,73.223,72.9891,73.0574,60616.0
2019-05-16 10:25:00,74.96,75.3,74.89,75.3,86907.0,73.0574,73.3887,72.9891,73.3887,86907.0
2019-05-16 10:30:00,75.29,75.53,75.29,75.43,37165.0,73.379,73.6129,73.379,73.5154,37165.0
2019-05-16 10:35:00,75.41,75.56,75.41,75.43,25202.0,73.4959,73.6421,73.4959,73.5154,25202.0
2019-05-16 10:40:00,75.44,75.6,75.44,75.44,21734.0,73.5252,73.6811,73.5252,73.5252,21734.0
2019-05-16 10:45:00,75.44,75.55,75.39,75.55,23688.0,73.5252,73.6324,73.4764,73.6324,23688.0
2019-05-16 10:50:00,75.54,75.72,75.51,75.72,24683.0,73.6226,73.7981,73.5934,73.7981,24683.0
2019-05-16 10:55:00,75.71,75.77,75.67,75.7,31551.0,73.7883,73.8468,73.7493,73.7786,31551.0
2019-05-16 11:00:00,75.71,75.79,75.71,75.76,12463.0,73.7883,73.8663,73.7883,73.837,12463.0
2019-05-16 11:05:00,75.77,75.83,75.69,75.69,17670.0,73.8468,73.9053,73.7688,73.7688,17670.0
2019-05-16 11:10:00,75.7,75.87,75.69,75.84,27506.0,73.7786,73.9443,73.7688,73.915,27506.0
2019-05-16 11:15:00,75.84,76.06,75.84,76.0,43682.0,73.915,74.1294,73.915,74.071,43682.0
2019-05-16 11:20:00,76.02,76.35,76.01,76.16,96471.0,74.0904,74.4121,74.0807,74.2269,96471.0
2019-05-16 11:25:00,76.17,76.52,76.17,76.52,66637.0,74.2366,74.5778,74.2366,74.5778,66637.0
2019-05-16 11:30:00,76.51,76.65,76.36,76.43,83535.0,74.568,74.7045,74.4218,74.49,83535.0
2019-05-16 11:35:00,76.44,76.65,76.44,76.62,102558.0,74.4998,74.7045,74.4998,74.6752,102558.0
2019-05-16 11:40:00,76.61,76.77,76.53,76.77,73159.0,74.6655,74.8214,74.5875,74.8214,73159.0
2019-05-16 11:45:00,76.78,76.78,76.6,76.64,63278.0,74.8312,74.8312,74.6557,74.6947,63278.0
2019-05-16 11:50:00,76.65,76.82,76.64,76.82,67805.0,74.7045,74.8701,74.6947,74.8701,67805.0
2019-05-16 11:55:00,76.8,76.99,76.71,76.81,157002.0,74.8507,75.0358,74.7629,74.8604,157002.0
2019-05-16 12:00:00,76.82,76.84,76.69,76.76,28998.0,74.8701,74.8896,74.7434,74.8117,28998.0
2019-05-16 12:05:00,76.74,76.74,76.58,76.65,38127.0,74.7922,74.7922,74.6362,74.7045,38127.0
2019-05-16 12:10:00,76.64,76.71,76.57,76.59,28513.0,74.6947,74.7629,74.6265,74.646,28513.0
2019-05-16 12:15:00,76.63,76.78,76.63,76.74,21584.0,74.685,74.8312,74.685,74.7922,21584.0
2019-05-16 12:20:00,76.73,76.76,76.59,76.62,55721.0,74.7824,74.8117,74.646,74.6752,55721.0
2019-05-16 12:25:00,76.62,76.67,76.54,76.54,12755.0,74.6752,74.7239,74.5972,74.5972,12755.0
2019-05-16 12:30:00,76.55,76.59,76.5,76.58,9236.0,74.607,74.646,74.5583,74.6362,9236.0
2019-05-16 12:35:00,76.59,76.61,76.53,76.54,49408.0,74.646,74.6655,74.5875,74.5972,49408.0
2019-05-16 12:40:00,76.54,76.56,76.4,76.42,35861.0,74.5972,74.6167,74.4608,74.4803,35861.0
2019-05-16 12:45:00,76.42,76.46,76.37,76.43,14759.0,74.4803,74.5193,74.4316,74.49,14759.0
2019-05-16 12:50:00,76.42,76.46,76.41,76.44,9153.0,74.4803,74.5193,74.4705,74.4998,9153.0
2019-05-16 12:55:00,76.45,76.49,76.44,76.48,8381.0,74.5095,74.5485,74.4998,74.5388,8381.0
2019-05-16 13:00:00,76.48,76.49,76.26,76.3,16044.0,74.5388,74.5485,74.3244,74.3633,16044.0
2019-05-16 13:05:00,76.27,76.28,76.12,76.21,25301.0,74.3341,74.3438,74.1879,74.2756,25301.0
2019-05-16 13:10:00,76.21,76.23,76.2,76.21,9541.0,74.2756,74.2951,74.2659,74.2756,9541.0
2019-05-16 13:15:00,76.22,76.3,76.22,76.27,16503.0,74.2854,74.3633,74.2854,74.3341,16503.0
2019-05-16 13:20:00,76.27,76.27,76.14,76.16,10584.0,74.3341,74.3341,74.2074,74.2269,10584.0
2019-05-16 13:25:00,76.17,76.19,76.11,76.12,21605.0,74.2366,74.2561,74.1782,74.1879,21605.0
2019-05-16 13:30:00,76.11,76.18,76.03,76.03,9447.0,74.1782,74.2464,74.1002,74.1002,9447.0
2019-05-16 13:35:00,76.03,76.13,75.96,76.13,19272.0,74.1002,74.1977,74.032,74.1977,19272.0
2019-05-16 13:40:00,76.14,76.15,75.95,75.97,14830.0,74.2074,74.2171,74.0222,74.0417,14830.0
2019-05-16 13:45:00,75.96,76.03,75.93,75.99,16803.0,74.032,74.1002,74.0027,74.0612,16803.0
2019-05-16 13:50:00,75.97,76.02,75.95,76.01,17831.0,74.0417,74.0904,74.0222,74.0807,17831.0
2019-05-16 13:55:00,76.01,76.02,75.96,75.97,23289.0,74.0807,74.0904,74.032,74.0417,23289.0
2019-05-16 14:00:00,75.97,76.01,75.84,75.88,41685.0,74.0417,74.0807,73.915,73.954,41685.0
2019-05-16 14:05:00,75.89,76.01,75.86,75.86,20466.0,73.9637,74.0807,73.9345,73.9345,20466.0
2019-05-16 14:10:00,75.86,75.86,75.65,75.81,36794.0,73.9345,73.9345,73.7298,73.8858,36794.0
2019-05-16 14:15:00,75.81,75.84,75.74,75.82,13978.0,73.8858,73.915,73.8176,73.8955,13978.0
2019-05-16 14:20:00,75.8,75.91,75.8,75.91,8811.0,73.876,73.9832,73.876,73.9832,8811.0
2019-05-16 14:25:00,75.92,76.07,75.89,76.04,37302.0,73.993,74.1392,73.9637,74.1099,37302.0
2019-05-16 14:30:00,76.05,76.12,75.88,75.92,27338.0,74.1197,74.1879,73.954,73.993,27338.0
2019-05-16 14:35:00,75.94,76.08,75.92,76.07,29118.0,74.0125,74.1489,73.993,74.1392,29118.0
2019-05-16 14:40:00,76.06,76.11,76.02,76.09,18793.0,74.1294,74.1782,74.0904,74.1587,18793.0
2019-05-16 14:45:00,76.08,76.13,75.95,75.95,32775.0,74.1489,74.1977,74.0222,74.0222,32775.0
2019-05-16 14:50:00,75.95,76.02,75.81,75.81,47073.0,74.0222,74.0904,73.8858,73.8858,47073.0
2019-05-16 14:55:00,75.81,76.01,75.8,75.95,26369.0,73.8858,74.0807,73.876,74.0222,26369.0
2019-05-16 15:00:00,75.94,75.94,75.69,75.7,220201.0,74.0125,74.0125,73.7688,73.7786,220201.0
2019-05-16 15:05:00,75.67,75.69,75.46,75.49,39018.0,73.7493,73.7688,73.5447,73.5739,39018.0
2019-05-16 15:10:00,75.47,75.71,75.47,75.71,19921.0,73.5544,73.7883,73.5544,73.7883,19921.0
2019-05-16 15:15:00,75.69,75.71,75.53,75.56,20950.0,73.7688,73.7883,73.6129,73.6421,20950.0
2019-05-16 15:20:00,75.57,75.62,75.45,75.47,26300.0,73.6519,73.7006,73.5349,73.5544,26300.0
2019-05-16 15:25:00,75.47,75.54,75.45,75.53,36169.0,73.5544,73.6226,73.5349,73.6129,36169.0
2019-05-16 15:30:00,75.53,75.6,75.46,75.6,48594.0,73.6129,73.6811,73.5447,73.6811,48594.0
2019-05-16 15:35:00,75.61,75.61,75.48,75.48,48917.0,73.6909,73.6909,73.5642,73.5642,48917.0
2019-05-16 15:40:00,75.48,75.52,75.35,75.37,92433.0,73.5642,73.6031,73.4375,73.4569,92433.0
2019-05-16 15:45:00,75.37,75.41,75.32,75.38,83038.0,73.4569,73.4959,73.4082,73.4667,83038.0
2019-05-16 15:50:00,75.38,75.39,75.25,75.28,161509.0,73.4667,73.4764,73.34,73.3692,161509.0
2019-05-16 15:55:00,75.28,75.29,75.07,75.23,460103.0,73.3692,73.379,73.1646,73.3205,460103.0
2019-05-17 09:30:00,74.72,75.31,74.72,75.28,72473.0,72.8234,73.3985,72.8234,73.3692,72473.0
2019-05-17 09:35:00,75.27,75.49,74.99,75.43,20110.0,73.3595,73.5739,73.0866,73.5154,20110.0
2019-05-17 09:40:00,75.46,75.8,75.35,75.8,80173.0,73.5447,73.876,73.4375,73.876,80173.0
2019-05-17 09:45:00,75.82,75.82,75.5,75.6,60419.0,73.8955,73.8955,73.5836,73.6811,60419.0
2019-05-17 09:50:00,75.62,75.78,75.54,75.62,49859.0,73.7006,73.8565,73.6226,73.7006,49859.0
2019-05-17 09:55:00,75.64,75.72,75.58,75.66,42207.0,73.7201,73.7981,73.6616,73.7396,42207.0
2019-05-17 10:00:00,75.68,75.98,75.67,75.92,50094.0,73.7591,74.0515,73.7493,73.993,50094.0
2019-05-17 10:05:00,75.91,76.14,75.91,76.04,23116.0,73.9832,74.2074,73.9832,74.1099,23116.0
2019-05-17 10:10:00,76.07,76.07,75.89,75.91,21708.0,74.1392,74.1392,73.9637,73.9832,21708.0
2019-05-17 10:15:00,75.89,76.08,75.83,76.02,17726.0,73.9637,74.1489,73.9053,74.0904,17726.0
2019-05-17 10:20:00,76.02,76.09,75.94,76.01,118288.0,74.0904,74.1587,74.0125,74.0807,118288.0
2019-05-17 10:25:00,76.02,76.18,75.95,76.0,27094.0,74.0904,74.2464,74.0222,74.071,27094.0
2019-05-17 10:30:00,75.99,75.99,75.81,75.82,16648.0,74.0612,74.0612,73.8858,73.8955,16648.0
2019-05-17 10:35:00,75.82,75.82,75.68,75.76,21885.0,73.8955,73.8955,73.7591,73.837,21885.0
2019-05-17 10:40:00,75.76,75.83,75.67,75.76,43725.0,73.837,73.9053,73.7493,73.837,43725.0
2019-05-17 10:45:00,75.79,75.87,75.7,75.8,22945.0,73.8663,73.9443,73.7786,73.876,22945.0
2019-05-17 10:50:00,75.82,75.94,75.82,75.88,33497.0,73.8955,74.0125,73.8955,73.954,33497.0
2019-05-17 10:55:00,75.89,75.95,75.82,75.83,61356.0,73.9637,74.0222,73.8955,73.9053,61356.0
2019-05-17 11:00:00,75.85,75.88,75.81,75.84,22843.0,73.9248,73.954,73.8858,73.915,22843.0
2019-05-17 11:05:00,75.85,75.92,75.84,75.84,36328.0,73.9248,73.993,73.915,73.915,36328.0
2019-05-17 11:10:00,75.84,75.91,75.82,75.86,34521.0,73.915,73.9832,73.8955,73.9345,34521.0
2019-05-17 11:15:00,75.87,75.97,75.86,75.91,65786.0,73.9443,74.0417,73.9345,73.9832,65786.0
2019-05-17 11:20:00,75.92,75.93,75.83,75.91,12058.0,73.993,74.0027,73.9053,73.9832,12058.0
2019-05-17 11:25:00,75.91,75.93,75.79,75.84,8973.0,73.9832,74.0027,73.8663,73.915,8973.0
2019-05-17 11:30:00,75.84,75.88,75.69,75.72,32541.0,73.915,73.954,73.7688,73.7981,32541.0
2019-05-17 11:35:00,75.74,75.75,75.66,75.67,17933.0,73.8176,73.8273,73.7396,73.7493,17933.0
2019-05-17 11:40:00,75.66,75.66,75.52,75.53,16990.0,73.7396,73.7396,73.6031,73.6129,16990.0
2019-05-17 11:45:00,75.53,75.63,75.49,75.5,17732.0,73.6129,73.7103,73.5739,73.5836,17732.0
2019-05-17 11:50:00,75.47,75.63,75.42,75.61,16353.0,73.5544,73.7103,73.5057,73.6909,16353.0
2019-05-17 11:55:00,75.61,75.68,75.52,75.59,17198.0,73.6909,73.7591,73.6031,73.6714,17198.0
2019-05-17 12:00:00,75.58,75.66,75.49,75.66,16480.0,73.6616,73.7396,73.5739,73.7396,16480.0
2019-05-17 12:05:00,75.68,75.71,75.57,75.71,13477.0,73.7591,73.7883,73.6519,73.7883,13477.0
2019-05-17 12:10:00,75.68,75.73,75.64,75.66,10732.0,73.7591,73.8078,73.7201,73.7396,10732.0
2019-05-17 12:15:00,75.64,75.76,75.59,75.73,9548.0,73.7201,73.837,73.6714,73.8078,9548.0
2019-05-17 12:20:00,75.75,75.8,75.72,75.78,7450.0,73.8273,73.876,73.7981,73.8565,7450.0
2019-05-17 12:25:00,75.78,75.87,75.77,75.83,11360.0,73.8565,73.9443,73.8468,73.9053,11360.0
2019-05-17 12:30:00,75.82,75.82,75.72,75.72,7435.0,73.8955,73.8955,73.7981,73.7981,7435.0
2019-05-17 12:35:00,75.73,75.74,75.65,75.65,12875.0,73.8078,73.8176,73.7298,73.7298,12875.0
2019-05-17 12:40:00,75.65,75.71,75.63,75.64,8519.0,73.7298,73.7883,73.7103,73.7201,8519.0
2019-05-17 12:45:00,75.65,75.7,75.57,75.58,14312.0,73.7298,73.7786,73.6519,73.6616,14312.0
2019-05-17 12:50:00,75.57,75.62,75.51,75.56,21294.0,73.6519,73.7006,73.5934,73.6421,21294.0
2019-05-17 12:55:00,75.57,75.58,75.5,75.52,11444.0,73.6519,73.6616,73.5836,73.6031,11444.0
2019-05-17 13:00:00,75.53,75.54,75.45,75.5,11978.0,73.6129,73.6226,73.5349,73.5836,11978.0
2019-05-17 13:05:00,75.51,75.59,75.5,75.54,9105.0,73.5934,73.6714,73.5836,73.6226,9105.0
2019-05-17 13:10:00,75.56,75.62,75.54,75.58,8231.0,73.6421,73.7006,73.6226,73.6616,8231.0
2019-05-17 13:15:00,75.57,75.65,75.55,75.56,36686.0,73.6519,73.7298,73.6324,73.6421,36686.0
2019-05-17 13:20:00,75.56,75.56,75.39,75.42,32880.0,73.6421,73.6421,73.4764,73.5057,32880.0
2019-05-17 13:25:00,75.43,75.43,75.37,75.38,13874.0,73.5154,73.5154,73.4569,73.4667,13874.0
2019-05-17 13:30:00,75.39,75.4,75.24,75.32,47838.0,73.4764,73.4862,73.3302,73.4082,47838.0
2019-05-17 13:35:00,75.33,75.56,75.32,75.52,17281.0,73.418,73.6421,73.4082,73.6031,17281.0
2019-05-17 13:40:00,75.52,75.62,75.41,75.48,24418.0,73.6031,73.7006,73.4959,73.5642,24418.0
2019-05-17 13:45:00,75.48,75.54,75.39,75.48,15071.0,73.5642,73.6226,73.4764,73.5642,15071.0
2019-05-17 13:50:00,75.48,75.59,75.45,75.59,23591.0,73.5642,73.6714,73.5349,73.6714,23591.0
2019-05-17 13:55:00,75.58,75.65,75.58,75.65,20548.0,73.6616,73.7298,73.6616,73.7298,20548.0
2019-05-17 14:00:00,75.66,75.72,75.63,75.69,14078.0,73.7396,73.7981,73.7103,73.7688,14078.0
2019-05-17 14:05:00,75.7,75.73,75.62,75.71,10529.0,73.7786,73.8078,73.7006,73.7883,10529.0
2019-05-17 14:10:00,75.72,75.78,75.69,75.74,9872.0,73.7981,73.8565,73.7688,73.8176,9872.0
2019-05-17 14:15:00,75.74,75.77,75.61,75.73,16462.0,73.8176,73.8468,73.6909,73.8078,16462.0
2019-05-17 14:20:00,75.74,75.77,75.68,75.73,20023.0,73.8176,73.8468,73.7591,73.8078,20023.0
2019-05-17 14:25:00,75.73,75.75,75.59,75.6,20997.0,73.8078,73.8273,73.6714,73.6811,20997.0
2019-05-17 14:30:00,75.61,75.63,75.52,75.52,16562.0,73.6909,73.7103,73.6031,73.6031,16562.0
2019-05-17 14:35:00,75.53,75.55,75.48,75.51,27399.0,73.6129,73.6324,73.5642,73.5934,27399.0
2019-05-17 14:40:00,75.48,75.56,75.48,75.56,25910.0,73.5642,73.6421,73.5642,73.6421,25910.0
2019-05-17 14:45:00,75.57,75.63,75.56,75.61,14740.0,73.6519,73.7103,73.6421,73.6909,14740.0
2019-05-17 14:50:00,75.62,75.69,75.6,75.61,23964.0,73.7006,73.7688,73.6811,73.6909,23964.0
2019-05-17 14:55:00,75.61,75.64,75.49,75.5,28673.0,73.6909,73.7201,73.5739,73.5836,28673.0
2019-05-17 15:00:00,75.51,75.53,75.35,75.38,37909.0,73.5934,73.6129,73.4375,73.4667,37909.0
2019-05-17 15:05:00,75.38,75.38,75.25,75.27,41943.0,73.4667,73.4667,73.34,73.3595,41943.0
2019-05-17 15:10:00,75.26,75.27,75.17,75.2,27521.0,73.3497,73.3595,73.262,73.2913,27521.0
2019-05-17 15:15:00,75.21,75.28,75.12,75.23,27847.0,73.301,73.3692,73.2133,73.3205,27847.0
2019-05-17 15:20:00,75.22,75.32,75.16,75.17,47151.0,73.3108,73.4082,73.2523,73.262,47151.0
2019-05-17 15:25:00,75.16,75.39,75.04,75.34,63384.0,73.2523,73.4764,73.1353,73.4277,63384.0
2019-05-17 15:30:00,75.33,75.34,75.21,75.3,41488.0,73.418,73.4277,73.301,73.3887,41488.0
2019-05-17 15:35:00,75.31,75.32,75.21,75.22,39873.0,73.3985,73.4082,73.301,73.3108,39873.0
2019-05-17 15:40:00,75.22,75.35,75.19,75.31,46614.0,73.3108,73.4375,73.2815,73.3985,46614.0
2019-05-17 15:45:00,75.29,75.3,75.09,75.16,60016.0,73.379,73.3887,73.1841,73.2523,60016.0
2019-05-17 15:50:00,75.15,75.2,75.09,75.14,68396.0,73.2425,73.2913,73.1841,73.2328,68396.0
2019-05-17 15:55:00,75.14,75.27,75.13,75.24,212003.0,73.2328,73.3595,73.223,73.3302,212003.0
2019-05-20 09:30:00,79.73,80.34,78.99,80.12,1213129.0,77.7063,78.3008,76.9851,78.0864,1213129.0
2019-05-20 09:35:00,80.09,80.78,79.85,80.33,812497.0,78.0571,78.7296,77.8232,78.2911,812497.0
2019-05-20 09:40:00,80.33,80.61,78.08,79.48,1080554.0,78.2911,78.5639,76.0982,77.4626,1080554.0
2019-05-20 09:45:00,79.48,80.35,79.07,80.21,534125.0,77.4626,78.3105,77.063,78.1741,534125.0
2019-05-20 09:50:00,80.22,80.52,79.07,79.07,487128.0,78.1838,78.4762,77.063,77.063,487128.0
2019-05-20 09:55:00,79.07,79.68,78.74,79.53,261889.0,77.063,77.6575,76.7414,77.5114,261889.0
2019-05-20 10:00:00,79.51,79.57,79.2,79.33,298433.0,77.4919,77.5503,77.1897,77.3164,298433.0
2019-05-20 10:05:00,79.33,79.41,78.92,78.98,230605.0,77.3164,77.3944,76.9168,76.9753,230605.0
2019-05-20 10:10:00,78.98,79.11,78.4,78.83,422135.0,76.9753,77.102,76.41,76.8291,422135.0
2019-05-20 10:15:00,78.83,78.91,78.71,78.78,307491.0,76.8291,76.9071,76.7122,76.7804,307491.0
2019-05-20 10:20:00,78.78,79.19,78.77,79.18,257166.0,76.7804,77.18,76.7706,77.1702,257166.0
2019-05-20 10:25:00,79.19,79.73,78.96,79.55,187626.0,77.18,77.7063,76.9558,77.5308,187626.0
2019-05-20 10:30:00,79.55,79.89,79.54,79.79,180950.0,77.5308,77.8622,77.5211,77.7648,180950.0
2019-05-20 10:35:00,79.79,79.88,79.67,79.82,173758.0,77.7648,77.8525,77.6478,77.794,173758.0
2019-05-20 10:40:00,79.83,80.01,79.6,79.75,206559.0,77.8037,77.9792,77.5796,77.7258,206559.0
2019-05-20 10:45:00,79.77,79.92,79.58,79.91,139366.0,77.7453,77.8915,77.5601,77.8817,139366.0
2019-05-20 10:50:00,79.91,80.15,79.68,79.84,127923.0,77.8817,78.1156,77.6575,77.8135,127923.0
2019-05-20 10:55:00,79.84,80.03,79.68,79.81,134043.0,77.8135,77.9987,77.6575,77.7842,134043.0
2019-05-20 11:00:00,79.84,79.91,79.68,79.71,232428.0,77.8135,77.8817,77.6575,77.6868,232428.0
2019-05-20 11:05:00,79.72,79.72,79.33,79.36,159144.0,77.6965,77.6965,77.3164,77.3457,159144.0
2019-05-20 11:10:00,79.39,79.69,79.35,79.36,116699.0,77.3749,77.6673,77.3359,77.3457,116699.0
2019-05-20 11:15:00,79.36,79.53,79.23,79.36,93497.0,77.3457,77.5114,77.219,77.3457,93497.0
2019-05-20 11:20:00,79.36,79.36,79.01,79.25,120957.0,77.3457,77.3457,77.0046,77.2385,120957.0
2019-05-20 11:25:00,79.22,79.3,79.15,79.17,65728.0,77.2092,77.2872,77.141,77.1605,65728.0
2019-05-20 11:30:00,79.17,79.42,79.15,79.23,100324.0,77.1605,77.4041,77.141,77.219,100324.0
2019-05-20 11:35:00,79.22,79.4,79.07,79.2,94856.0,77.2092,77.3847,77.063,77.1897,94856.0
2019-05-20 11:40:00,79.2,79.28,79.14,79.23,39693.0,77.1897,77.2677,77.1313,77.219,39693.0
2019-05-20 11:45:00,79.24,79.6,79.23,79.57,66405.0,77.2287,77.5796,77.219,77.5503,66405.0
2019-05-20 11:50:00,79.56,79.61,79.5,79.59,94483.0,77.5406,77.5893,77.4821,77.5698,94483.0
2019-05-20 11:55:00,79.58,79.61,79.42,79.55,35839.0,77.5601,77.5893,77.4041,77.5308,35839.0
2019-05-20 12:00:00,79.54,79.73,79.54,79.59,47353.0,77.5211,77.7063,77.5211,77.5698,47353.0
2019-05-20 12:05:00,79.6,79.68,79.47,79.57,42140.0,77.5796,77.6575,77.4529,77.5503,42140.0
2019-05-20 12:10:00,79.58,79.63,79.52,79.6,27370.0,77.5601,77.6088,77.5016,77.5796,27370.0
2019-05-20 12:15:00,79.6,79.67,79.46,79.53,43767.0,77.5796,77.6478,77.4431,77.5114,43767.0
2019-05-20 12:20:00,79.53,79.55,79.42,79.45,35928.0,77.5114,77.5308,77.4041,77.4334,35928.0
2019-05-20 12:25:00,79.45,79.47,79.36,79.4,32917.0,77.4334,77.4529,77.3457,77.3847,32917.0
2019-05-20 12:30:00,79.4,79.45,78.95,79.01,89707.0,77.3847,77.4334,76.9461,77.0046,89707.0
2019-05-20 12:35:00,79.03,79.14,78.92,78.94,55447.0,77.024,77.1313,76.9168,76.9363,55447.0
2019-05-20 12:40:00,78.95,79.07,78.8,78.97,101590.0,76.9461,77.063,76.7999,76.9656,101590.0
2019-05-20 12:45:00,78.97,79.01,78.75,78.84,81312.0,76.9656,77.0046,76.7512,76.8389,81312.0
2019-05-20 12:50:00,78.86,79.11,78.83,79.06,51976.0,76.8584,77.102,76.8291,77.0533,51976.0
2019-05-20 12:55:00,79.06,79.06,78.75,78.96,133701.0,77.0533,77.0533,76.7512,76.9558,133701.0
2019-05-20 13:00:00,78.96,79.23,78.79,78.86,72821.0,76.9558,77.219,76.7901,76.8584,72821.0
2019-05-20 13:05:00,78.86,79.08,78.84,79.08,63486.0,76.8584,77.0728,76.8389,77.0728,63486.0
2019-05-20 13:10:00,79.08,79.25,79.06,79.23,43003.0,77.0728,77.2385,77.0533,77.219,43003.0
2019-05-20 13:15:00,79.26,79.33,79.14,79.15,43190.0,77.2482,77.3164,77.1313,77.141,43190.0
2019-05-20 13:20:00,79.15,79.45,79.15,79.38,41391.0,77.141,77.4334,77.141,77.3652,41391.0
2019-05-20 13:25:00,79.36,79.54,79.21,79.51,61212.0,77.3457,77.5211,77.1995,77.4919,61212.0
2019-05-20 13:30:00,79.49,79.64,79.46,79.59,66935.0,77.4724,77.6186,77.4431,77.5698,66935.0
2019-05-20 13:35:00,79.59,79.73,79.59,79.61,93055.0,77.5698,77.7063,77.5698,77.5893,93055.0
2019-05-20 13:40:00,79.63,79.76,79.62,79.71,56656.0,77.6088,77.7355,77.5991,77.6868,56656.0
2019-05-20 13:45:00,79.71,79.81,79.6,79.71,75177.0,77.6868,77.7842,77.5796,77.6868,75177.0
2019-05-20 13:50:00,79.71,79.74,79.54,79.66,57176.0,77.6868,77.716,77.5211,77.6381,57176.0
2019-05-20 13:55:00,79.65,79.78,79.65,79.72,53787.0,77.6283,77.755,77.6283,77.6965,53787.0
2019-05-20 14:00:00,79.72,79.76,79.52,79.52,41598.0,77.6965,77.7355,77.5016,77.5016,41598.0
2019-05-20 14:05:00,79.54,79.59,79.41,79.42,26807.0,77.5211,77.5698,77.3944,77.4041,26807.0
2019-05-20 14:10:00,79.41,79.43,79.3,79.43,33855.0,77.3944,77.4139,77.2872,77.4139,33855.0
2019-05-20 14:15:00,79.43,79.51,79.36,79.48,20156.0,77.4139,77.4919,77.3457,77.4626,20156.0
2019-05-20 14:20:00,79.49,79.5,79.37,79.4,25343.0,77.4724,77.4821,77.3554,77.3847,25343.0
2019-05-20 14:25:00,79.39,79.59,79.37,79.59,31305.0,77.3749,77.5698,77.3554,77.5698,31305.0
2019-05-20 14:30:00,79.59,79.59,75.58,76.26,728149.0,77.5698,77.5698,73.6616,74.3244,728149.0
2019-05-20 14:35:00,76.26,77.44,75.96,77.03,403721.0,74.3244,75.4744,74.032,75.0748,403721.0
2019-05-20 14:40:00,77.0,78.07,76.88,77.47,298489.0,75.0456,76.0884,74.9286,75.5036,298489.0
2019-05-20 14:45:00,77.45,77.45,76.98,77.06,171669.0,75.4842,75.4842,75.0261,75.1041,171669.0
2019-05-20 14:50:00,77.02,77.35,76.86,77.33,258315.0,75.0651,75.3867,74.9091,75.3672,258315.0
2019-05-20 14:55:00,77.31,78.09,77.26,78.01,115687.0,75.3477,76.1079,75.299,76.0299,115687.0
2019-05-20 15:00:00,78.05,78.12,77.48,77.53,108216.0,76.0689,76.1371,75.5134,75.5621,108216.0
2019-05-20 15:05:00,77.53,77.56,77.29,77.31,61699.0,75.5621,75.5914,75.3282,75.3477,61699.0
2019-05-20 15:10:00,77.31,77.38,76.86,77.05,91359.0,75.3477,75.4159,74.9091,75.0943,91359.0
2019-05-20 15:15:00,77.06,77.55,76.84,77.44,127452.0,75.1041,75.5816,74.8896,75.4744,127452.0
2019-05-20 15:20:00,77.46,78.11,77.3,78.04,217109.0,75.4939,76.1274,75.338,76.0592,217109.0
2019-05-20 15:25:00,78.08,78.39,78.0,78.24,275709.0,76.0982,76.4003,76.0202,76.2541,275709.0
2019-05-20 15:30:00,78.23,78.24,77.64,77.8,131143.0,76.2444,76.2541,75.6693,75.8253,131143.0
2019-05-20 15:35:00,77.8,78.07,77.68,78.03,119972.0,75.8253,76.0884,75.7083,76.0494,119972.0
2019-05-20 15:40:00,78.04,78.43,77.99,78.01,229542.0,76.0592,76.4393,76.0104,76.0299,229542.0
2019-05-20 15:45:00,78.0,78.27,77.93,78.22,134931.0,76.0202,76.2833,75.952,76.2346,134931.0
2019-05-20 15:50:00,78.21,78.26,77.93,78.2,91949.0,76.2249,76.2736,75.952,76.2151,91949.0
2019-05-20 15:55:00,78.17,78.19,77.96,78.12,391238.0,76.1859,76.2054,75.9812,76.1371,391238.0
2019-05-21 09:30:00,78.06,78.15,76.64,77.83,137834.0,76.0787,76.1664,74.6947,75.8545,137834.0
2019-05-21 09:35:00,77.73,78.05,77.43,78.02,62658.0,75.757,76.0689,75.4647,76.0397,62658.0
2019-05-21 09:40:00,78.03,78.03,77.41,77.63,81858.0,76.0494,76.0494,75.4452,75.6596,81858.0
2019-05-21 09:45:00,77.59,77.63,77.37,77.4,57524.0,75.6206,75.6596,75.4062,75.4354,57524.0
2019-05-21 09:50:00,77.44,77.67,77.42,77.53,37419.0,75.4744,75.6986,75.4549,75.5621,37419.0
2019-05-21 09:55:00,77.55,77.84,77.54,77.75,37702.0,75.5816,75.8643,75.5719,75.7765,37702.0
2019-05-21 10:00:00,77.74,77.79,77.54,77.64,38984.0,75.7668,75.8155,75.5719,75.6693,38984.0
2019-05-21 10:05:00,77.63,77.78,77.59,77.7,35109.0,75.6596,75.8058,75.6206,75.7278,35109.0
2019-05-21 10:10:00,77.72,77.81,77.61,77.62,30974.0,75.7473,75.835,75.6401,75.6498,30974.0
2019-05-21 10:15:00,77.6,77.74,77.58,77.59,21285.0,75.6303,75.7668,75.6109,75.6206,21285.0
2019-05-21 10:20:00,77.6,77.66,77.46,77.48,55492.0,75.6303,75.6888,75.4939,75.5134,55492.0
2019-05-21 10:25:00,77.49,77.63,77.44,77.44,46081.0,75.5231,75.6596,75.4744,75.4744,46081.0
2019-05-21 10:30:00,77.45,77.59,77.4,77.56,67783.0,75.4842,75.6206,75.4354,75.5914,67783.0
2019-05-21 10:35:00,77.56,77.58,77.32,77.34,53944.0,75.5914,75.6109,75.3575,75.3769,53944.0
2019-05-21 10:40:00,77.35,77.51,77.25,77.49,99086.0,75.3867,75.5426,75.2892,75.5231,99086.0
2019-05-21 10:45:00,77.5,77.57,77.35,77.36,106886.0,75.5329,75.6011,75.3867,75.3964,106886.0
2019-05-21 10:50:00,77.34,77.35,76.92,77.03,227387.0,75.3769,75.3867,74.9676,75.0748,227387.0
2019-05-21 10:55:00,77.03,77.22,76.94,77.22,120759.0,75.0748,75.26,74.9871,75.26,120759.0
2019-05-21 11:00:00,77.22,77.43,77.11,77.32,91595.0,75.26,75.4647,75.1528,75.3575,91595.0
2019-05-21 11:05:00,77.32,77.45,77.29,77.37,86202.0,75.3575,75.4842,75.3282,75.4062,86202.0
2019-05-21 11:10:00,77.37,77.5,77.35,77.38,35160.0,75.4062,75.5329,75.3867,75.4159,35160.0
2019-05-21 11:15:00,77.38,77.45,77.26,77.3,40329.0,75.4159,75.4842,75.299,75.338,40329.0
2019-05-21 11:20:00,77.32,77.43,77.29,77.37,26122.0,75.3575,75.4647,75.3282,75.4062,26122.0
2019-05-21 11:25:00,77.38,77.39,77.23,77.32,41143.0,75.4159,75.4257,75.2697,75.3575,41143.0
2019-05-21 11:30:00,77.32,77.45,77.22,77.38,25176.0,75.3575,75.4842,75.26,75.4159,25176.0
2019-05-21 11:35:00,77.38,77.48,77.35,77.39,32690.0,75.4159,75.5134,75.3867,75.4257,32690.0
2019-05-21 11:40:00,77.39,77.39,77.25,77.34,28754.0,75.4257,75.4257,75.2892,75.3769,28754.0
2019-05-21 11:45:00,77.34,77.35,77.23,77.23,27556.0,75.3769,75.3867,75.2697,75.2697,27556.0
2019-05-21 11:50:00,77.22,77.24,77.12,77.22,60130.0,75.26,75.2795,75.1625,75.26,60130.0
2019-05-21 11:55:00,77.21,77.29,77.13,77.16,27594.0,75.2502,75.3282,75.1723,75.2015,27594.0
2019-05-21 12:00:00,77.17,77.21,77.11,77.13,17845.0,75.2113,75.2502,75.1528,75.1723,17845.0
2019-05-21 12:05:00,77.13,77.36,77.09,77.31,36075.0,75.1723,75.3964,75.1333,75.3477,36075.0
2019-05-21 12:10:00,77.34,77.47,77.34,77.47,40433.0,75.3769,75.5036,75.3769,75.5036,40433.0
2019-05-21 12:15:00,77.46,77.58,77.43,77.56,66702.0,75.4939,75.6109,75.4647,75.5914,66702.0
2019-05-21 12:20:00,77.55,77.56,77.44,77.44,29614.0,75.5816,75.5914,75.4744,75.4744,29614.0
2019-05-21 12:25:00,77.44,77.44,77.23,77.24,63782.0,75.4744,75.4744,75.2697,75.2795,63782.0
2019-05-21 12:30:00,77.25,77.28,77.18,77.18,76268.0,75.2892,75.3185,75.221,75.221,76268.0
2019-05-21 12:35:00,77.18,77.41,77.13,77.41,49398.0,75.221,75.4452,75.1723,75.4452,49398.0
2019-05-21 12:40:00,77.45,77.49,77.43,77.47,10241.0,75.4842,75.5231,75.4647,75.5036,10241.0
2019-05-21 12:45:00,77.48,77.6,77.41,77.59,26659.0,75.5134,75.6303,75.4452,75.6206,26659.0
2019-05-21 12:50:00,77.59,77.77,77.58,77.67,34366.0,75.6206,75.796,75.6109,75.6986,34366.0
2019-05-21 12:55:00,77.68,77.74,77.61,77.71,18314.0,75.7083,75.7668,75.6401,75.7376,18314.0
2019-05-21 13:00:00,77.7,77.84,77.67,77.73,84457.0,75.7278,75.8643,75.6986,75.757,84457.0
2019-05-21 13:05:00,77.73,77.94,77.71,77.77,27513.0,75.757,75.9617,75.7376,75.796,27513.0
2019-05-21 13:10:00,77.77,77.89,77.76,77.85,28273.0,75.796,75.913,75.7863,75.874,28273.0
2019-05-21 13:15:00,77.87,77.95,77.81,77.91,18428.0,75.8935,75.9715,75.835,75.9325,18428.0
2019-05-21 13:20:00,77.87,77.98,77.85,77.94,21149.0,75.8935,76.0007,75.874,75.9617,21149.0
2019-05-21 13:25:00,77.91,77.96,77.85,77.89,19112.0,75.9325,75.9812,75.874,75.913,19112.0
2019-05-21 13:30:00,77.89,77.91,77.76,77.8,29766.0,75.913,75.9325,75.7863,75.8253,29766.0
2019-05-21 13:35:00,77.82,77.85,77.76,77.81,13867.0,75.8448,75.874,75.7863,75.835,13867.0
2019-05-21 13:40:00,77.82,77.9,77.76,77.76,27549.0,75.8448,75.9227,75.7863,75.7863,27549.0
2019-05-21 13:45:00,77.76,78.03,77.75,77.98,54971.0,75.7863,76.0494,75.7765,76.0007,54971.0
2019-05-21 13:50:00,77.98,77.98,77.86,77.93,34697.0,76.0007,76.0007,75.8837,75.952,34697.0
2019-05-21 13:55:00,77.92,78.04,77.9,77.96,83124.0,75.9422,76.0592,75.9227,75.9812,83124.0
2019-05-21 14:00:00,77.96,77.99,77.63,77.64,34572.0,75.9812,76.0104,75.6596,75.6693,34572.0
2019-05-21 14:05:00,77.64,77.64,77.38,77.54,51104.0,75.6693,75.6693,75.4159,75.5719,51104.0
2019-05-21 14:10:00,77.55,77.6,77.47,77.51,33199.0,75.5816,75.6303,75.5036,75.5426,33199.0
2019-05-21 14:15:00,77.52,77.55,77.39,77.39,33903.0,75.5524,75.5816,75.4257,75.4257,33903.0
2019-05-21 14:20:00,77.4,77.44,77.39,77.4,15162.0,75.4354,75.4744,75.4257,75.4354,15162.0
2019-05-21 14:25:00,77.4,77.43,77.28,77.33,46910.0,75.4354,75.4647,75.3185,75.3672,46910.0
2019-05-21 14:30:00,77.34,77.45,77.33,77.35,57626.0,75.3769,75.4842,75.3672,75.3867,57626.0
2019-05-21 14:35:00,77.34,77.35,77.21,77.28,39735.0,75.3769,75.3867,75.2502,75.3185,39735.0
2019-05-21 14:40:00,77.28,77.3,77.18,77.2,47670.0,75.3185,75.338,75.221,75.2405,47670.0
2019-05-21 14:45:00,77.21,77.38,77.2,77.38,25733.0,75.2502,75.4159,75.2405,75.4159,25733.0
2019-05-21 14:50:00,77.38,77.42,77.27,77.36,22768.0,75.4159,75.4549,75.3087,75.3964,22768.0
2019-05-21 14:55:00,77.36,77.37,77.26,77.26,22560.0,75.3964,75.4062,75.299,75.299,22560.0
2019-05-21 15:00:00,77.26,77.32,77.24,77.26,24408.0,75.299,75.3575,75.2795,75.299,24408.0
2019-05-21 15:05:00,77.27,77.37,77.24,77.37,37716.0,75.3087,75.4062,75.2795,75.4062,37716.0
2019-05-21 15:10:00,77.37,77.41,77.35,77.38,24978.0,75.4062,75.4452,75.3867,75.4159,24978.0
2019-05-21 15:15:00,77.38,77.39,77.35,77.37,32791.0,75.4159,75.4257,75.3867,75.4062,32791.0
2019-05-21 15:20:00,77.37,77.37,77.25,77.31,59712.0,75.4062,75.4062,75.2892,75.3477,59712.0
2019-05-21 15:25:00,77.3,77.39,77.22,77.28,51541.0,75.338,75.4257,75.26,75.3185,51541.0
2019-05-21 15:30:00,77.27,77.27,77.16,77.18,57880.0,75.3087,75.3087,75.2015,75.221,57880.0
2019-05-21 15:35:00,77.19,77.3,77.13,77.28,104369.0,75.2308,75.338,75.1723,75.3185,104369.0
2019-05-21 15:40:00,77.28,77.31,76.99,77.07,104304.0,75.3185,75.3477,75.0358,75.1138,104304.0
2019-05-21 15:45:00,77.07,77.17,76.92,76.92,142938.0,75.1138,75.2113,74.9676,74.9676,142938.0
2019-05-21 15:50:00,76.93,76.96,76.84,76.91,156801.0,74.9774,75.0066,74.8896,74.9579,156801.0
2019-05-21 15:55:00,76.91,77.09,76.8,77.08,327157.0,74.9579,75.1333,74.8507,75.1235,327157.0
2019-05-22 09:30:00,76.35,76.99,76.11,76.75,56508.0,74.4121,75.0358,74.1782,74.8019,56508.0
2019-05-22 09:35:00,76.75,76.98,76.42,76.49,36325.0,74.8019,75.0261,74.4803,74.5485,36325.0
2019-05-22 09:40:00,76.53,76.6,76.31,76.38,32202.0,74.5875,74.6557,74.3731,74.4413,32202.0
2019-05-22 09:45:00,76.36,76.45,76.2,76.31,51523.0,74.4218,74.5095,74.2659,74.3731,51523.0
2019-05-22 09:50:00,76.34,76.62,76.3,76.59,46932.0,74.4023,74.6752,74.3633,74.646,46932.0
2019-05-22 09:55:00,76.61,76.8,76.52,76.71,73050.0,74.6655,74.8507,74.5778,74.7629,73050.0
2019-05-22 10:00:00,76.71,76.9,76.58,76.73,72463.0,74.7629,74.9481,74.6362,74.7824,72463.0
2019-05-22 10:05:00,76.68,76.68,76.31,76.36,44265.0,74.7337,74.7337,74.3731,74.4218,44265.0
2019-05-22 10:10:00,76.4,76.41,76.26,76.39,23412.0,74.4608,74.4705,74.3244,74.4511,23412.0
2019-05-22 10:15:00,76.38,76.7,76.34,76.46,43072.0,74.4413,74.7532,74.4023,74.5193,43072.0
2019-05-22 10:20:00,76.5,76.62,76.42,76.47,63493.0,74.5583,74.6752,74.4803,74.529,63493.0
2019-05-22 10:25:00,76.45,76.53,76.37,76.4,9720.0,74.5095,74.5875,74.4316,74.4608,9720.0
2019-05-22 10:30:00,76.37,76.41,76.28,76.34,8624.0,74.4316,74.4705,74.3438,74.4023,8624.0
2019-05-22 10:35:00,76.35,76.43,76.28,76.39,15065.0,74.4121,74.49,74.3438,74.4511,15065.0
2019-05-22 10:40:00,76.41,76.46,76.32,76.38,11826.0,74.4705,74.5193,74.3828,74.4413,11826.0
2019-05-22 10:45:00,76.37,76.37,76.25,76.27,10345.0,74.4316,74.4316,74.3146,74.3341,10345.0
2019-05-22 10:50:00,76.33,76.41,76.27,76.41,9776.0,74.3926,74.4705,74.3341,74.4705,9776.0
2019-05-22 10:55:00,76.38,76.4,76.2,76.23,8516.0,74.4413,74.4608,74.2659,74.2951,8516.0
2019-05-22 11:00:00,76.24,76.24,76.12,76.16,8265.0,74.3049,74.3049,74.1879,74.2269,8265.0
2019-05-22 11:05:00,76.13,76.28,76.11,76.23,19270.0,74.1977,74.3438,74.1782,74.2951,19270.0
2019-05-22 11:10:00,76.23,76.29,76.13,76.2,13256.0,74.2951,74.3536,74.1977,74.2659,13256.0
2019-05-22 11:15:00,76.18,76.36,76.18,76.28,17246.0,74.2464,74.4218,74.2464,74.3438,17246.0
2019-05-22 11:20:00,76.3,76.43,76.25,76.38,16927.0,74.3633,74.49,74.3146,74.4413,16927.0
2019-05-22 11:25:00,76.42,76.46,76.31,76.41,17343.0,74.4803,74.5193,74.3731,74.4705,17343.0
2019-05-22 11:30:00,76.42,76.7,76.41,76.59,34161.0,74.4803,74.7532,74.4705,74.646,34161.0
2019-05-22 11:35:00,76.57,76.65,76.46,76.51,45372.0,74.6265,74.7045,74.5193,74.568,45372.0
2019-05-22 11:40:00,76.47,76.59,76.43,76.56,22362.0,74.529,74.646,74.49,74.6167,22362.0
2019-05-22 11:45:00,76.52,76.59,76.43,76.48,14987.0,74.5778,74.646,74.49,74.5388,14987.0
2019-05-22 11:50:00,76.49,76.57,76.45,76.48,16503.0,74.5485,74.6265,74.5095,74.5388,16503.0
2019-05-22 11:55:00,76.49,76.52,76.46,76.51,10420.0,74.5485,74.5778,74.5193,74.568,10420.0
2019-05-22 12:00:00,76.51,76.51,76.32,76.39,42340.0,74.568,74.568,74.3828,74.4511,42340.0
2019-05-22 12:05:00,76.38,76.4,76.32,76.36,18186.0,74.4413,74.4608,74.3828,74.4218,18186.0
2019-05-22 12:10:00,76.37,76.38,76.22,76.31,15829.0,74.4316,74.4413,74.2854,74.3731,15829.0
2019-05-22 12:15:00,76.3,76.38,76.3,76.34,5700.0,74.3633,74.4413,74.3633,74.4023,5700.0
2019-05-22 12:20:00,76.35,76.41,76.18,76.24,19794.0,74.4121,74.4705,74.2464,74.3049,19794.0
2019-05-22 12:25:00,76.23,76.37,76.21,76.33,13806.0,74.2951,74.4316,74.2756,74.3926,13806.0
2019-05-22 12:30:00,76.32,76.43,76.3,76.39,54010.0,74.3828,74.49,74.3633,74.4511,54010.0
2019-05-22 12:35:00,76.41,76.48,76.27,76.48,43636.0,74.4705,74.5388,74.3341,74.5388,43636.0
2019-05-22 12:40:00,76.49,76.56,76.41,76.44,78214.0,74.5485,74.6167,74.4705,74.4998,78214.0
2019-05-22 12:45:00,76.43,76.45,76.21,76.24,34682.0,74.49,74.5095,74.2756,74.3049,34682.0
2019-05-22 12:50:00,76.24,76.24,76.11,76.15,55274.0,74.3049,74.3049,74.1782,74.2171,55274.0
2019-05-22 12:55:00,76.11,76.3,76.11,76.16,49045.0,74.1782,74.3633,74.1782,74.2269,49045.0
2019-05-22 13:00:00,76.19,76.21,76.12,76.13,11675.0,74.2561,74.2756,74.1879,74.1977,11675.0
2019-05-22 13:05:00,76.13,76.18,76.12,76.13,16658.0,74.1977,74.2464,74.1879,74.1977,16658.0
2019-05-22 13:10:00,76.12,76.14,76.01,76.09,57607.0,74.1879,74.2074,74.0807,74.1587,57607.0
2019-05-22 13:15:00,76.11,76.25,76.1,76.25,23165.0,74.1782,74.3146,74.1684,74.3146,23165.0
2019-05-22 13:20:00,76.26,76.31,76.1,76.11,13215.0,74.3244,74.3731,74.1684,74.1782,13215.0
2019-05-22 13:25:00,76.11,76.14,76.04,76.14,11010.0,74.1782,74.2074,74.1099,74.2074,11010.0
2019-05-22 13:30:00,76.12,76.23,76.12,76.2,10681.0,74.1879,74.2951,74.1879,74.2659,10681.0
2019-05-22 13:35:00,76.2,76.23,76.09,76.11,13838.0,74.2659,74.2951,74.1587,74.1782,13838.0
2019-05-22 13:40:00,76.11,76.56,76.11,76.53,25690.0,74.1782,74.6167,74.1782,74.5875,25690.0
2019-05-22 13:45:00,76.53,76.59,76.45,76.53,22738.0,74.5875,74.646,74.5095,74.5875,22738.0
2019-05-22 13:50:00,76.59,76.82,76.59,76.74,22715.0,74.646,74.8701,74.646,74.7922,22715.0
2019-05-22 13:55:00,76.74,76.81,76.7,76.73,16823.0,74.7922,74.8604,74.7532,74.7824,16823.0
2019-05-22 14:00:00,76.69,76.75,76.5,76.5,14777.0,74.7434,74.8019,74.5583,74.5583,14777.0
2019-05-22 14:05:00,76.54,76.62,76.44,76.47,25386.0,74.5972,74.6752,74.4998,74.529,25386.0
2019-05-22 14:10:00,76.52,76.62,76.51,76.6,7860.0,74.5778,74.6752,74.568,74.6557,7860.0
2019-05-22 14:15:00,76.62,76.62,76.51,76.55,14153.0,74.6752,74.6752,74.568,74.607,14153.0
2019-05-22 14:20:00,76.53,76.56,76.49,76.54,12257.0,74.5875,74.6167,74.5485,74.5972,12257.0
2019-05-22 14:25:00,76.52,76.52,76.48,76.48,9026.0,74.5778,74.5778,74.5388,74.5388,9026.0
2019-05-22 14:30:00,76.49,76.57,76.49,76.54,35183.0,74.5485,74.6265,74.5485,74.5972,35183.0
2019-05-22 14:35:00,76.55,76.62,76.51,76.56,14090.0,74.607,74.6752,74.568,74.6167,14090.0
2019-05-22 14:40:00,76.55,76.56,76.45,76.48,12376.0,74.607,74.6167,74.5095,74.5388,12376.0
2019-05-22 14:45:00,76.55,76.57,76.47,76.49,6969.0,74.607,74.6265,74.529,74.5485,6969.0
2019-05-22 14:50:00,76.48,76.57,76.44,76.47,15448.0,74.5388,74.6265,74.4998,74.529,15448.0
2019-05-22 14:55:00,76.53,76.56,76.5,76.56,7816.0,74.5875,74.6167,74.5583,74.6167,7816.0
2019-05-22 15:00:00,76.56,76.57,76.47,76.47,14465.0,74.6167,74.6265,74.529,74.529,14465.0
2019-05-22 15:05:00,76.48,76.5,76.44,76.49,9715.0,74.5388,74.5583,74.4998,74.5485,9715.0
2019-05-22 15:10:00,76.45,76.5,76.4,76.5,19562.0,74.5095,74.5583,74.4608,74.5583,19562.0
2019-05-22 15:15:00,76.48,76.51,76.38,76.46,27948.0,74.5388,74.568,74.4413,74.5193,27948.0
2019-05-22 15:20:00,76.47,76.49,76.38,76.48,24544.0,74.529,74.5485,74.4413,74.5388,24544.0
2019-05-22 15:25:00,76.48,76.52,76.26,76.34,38253.0,74.5388,74.5778,74.3244,74.4023,38253.0
2019-05-22 15:30:00,76.36,76.4,76.28,76.36,29653.0,74.4218,74.4608,74.3438,74.4218,29653.0
2019-05-22 15:35:00,76.34,76.48,76.28,76.45,35940.0,74.4023,74.5388,74.3438,74.5095,35940.0
2019-05-22 15:40:00,76.45,76.57,76.37,76.5,50439.0,74.5095,74.6265,74.4316,74.5583,50439.0
2019-05-22 15:45:00,76.51,76.56,76.44,76.46,36455.0,74.568,74.6167,74.4998,74.5193,36455.0
2019-05-22 15:50:00,76.46,76.48,76.21,76.39,73842.0,74.5193,74.5388,74.2756,74.4511,73842.0
2019-05-22 15:55:00,76.36,76.38,76.0,76.16,279037.0,74.4218,74.4413,74.071,74.2269,279037.0
2019-05-23 09:30:00,76.12,76.17,75.11,75.8,95983.0,74.1879,74.2366,73.2035,73.876,95983.0
2019-05-23 09:35:00,75.89,76.17,75.79,75.93,102111.0,73.9637,74.2366,73.8663,74.0027,102111.0
2019-05-23 09:40:00,75.92,76.64,75.61,76.28,92686.0,73.993,74.6947,73.6909,74.3438,92686.0
2019-05-23 09:45:00,76.22,76.58,76.12,76.49,47596.0,74.2854,74.6362,74.1879,74.5485,47596.0
2019-05-23 09:50:00,76.47,76.71,76.29,76.55,39038.0,74.529,74.7629,74.3536,74.607,39038.0
2019-05-23 09:55:00,76.59,76.8,76.56,76.71,31818.0,74.646,74.8507,74.6167,74.7629,31818.0
2019-05-23 10:00:00,76.71,76.86,76.68,76.81,25188.0,74.7629,74.9091,74.7337,74.8604,25188.0
2019-05-23 10:05:00,76.81,76.83,76.71,76.72,17830.0,74.8604,74.8799,74.7629,74.7727,17830.0
2019-05-23 10:10:00,76.75,76.81,76.59,76.78,28477.0,74.8019,74.8604,74.646,74.8312,28477.0
2019-05-23 10:15:00,76.76,76.77,76.66,76.68,31103.0,74.8117,74.8214,74.7142,74.7337,31103.0
2019-05-23 10:20:00,76.66,76.73,76.55,76.59,32166.0,74.7142,74.7824,74.607,74.646,32166.0
2019-05-23 10:25:00,76.61,76.81,76.59,76.7,32511.0,74.6655,74.8604,74.646,74.7532,32511.0
2019-05-23 10:30:00,76.68,76.73,76.65,76.68,18122.0,74.7337,74.7824,74.7045,74.7337,18122.0
2019-05-23 10:35:00,76.66,76.77,76.58,76.76,35325.0,74.7142,74.8214,74.6362,74.8117,35325.0
2019-05-23 10:40:00,76.75,76.82,76.62,76.69,22868.0,74.8019,74.8701,74.6752,74.7434,22868.0
2019-05-23 10:45:00,76.69,76.7,76.51,76.51,21351.0,74.7434,74.7532,74.568,74.568,21351.0
2019-05-23 10:50:00,76.51,76.56,76.43,76.48,31793.0,74.568,74.6167,74.49,74.5388,31793.0
2019-05-23 10:55:00,76.49,76.49,76.37,76.41,14555.0,74.5485,74.5485,74.4316,74.4705,14555.0
2019-05-23 11:00:00,76.4,76.44,76.25,76.27,28077.0,74.4608,74.4998,74.3146,74.3341,28077.0
2019-05-23 11:05:00,76.23,76.48,76.19,76.38,26997.0,74.2951,74.5388,74.2561,74.4413,26997.0
2019-05-23 11:10:00,76.38,76.43,76.18,76.18,30265.0,74.4413,74.49,74.2464,74.2464,30265.0
2019-05-23 11:15:00,76.2,76.41,76.1,76.4,34591.0,74.2659,74.4705,74.1684,74.4608,34591.0
2019-05-23 11:20:00,76.4,76.4,76.07,76.2,61691.0,74.4608,74.4608,74.1392,74.2659,61691.0
2019-05-23 11:25:00,76.18,76.24,76.02,76.05,50389.0,74.2464,74.3049,74.0904,74.1197,50389.0
2019-05-23 11:30:00,76.05,76.13,75.99,76.01,33635.0,74.1197,74.1977,74.0612,74.0807,33635.0
2019-05-23 11:35:00,76.0,76.11,75.98,76.06,38773.0,74.071,74.1782,74.0515,74.1294,38773.0
2019-05-23 11:40:00,76.05,76.08,75.85,75.86,23871.0,74.1197,74.1489,73.9248,73.9345,23871.0
2019-05-23 11:45:00,75.92,75.92,75.79,75.84,18224.0,73.993,73.993,73.8663,73.915,18224.0
2019-05-23 11:50:00,75.86,75.96,75.73,75.73,27293.0,73.9345,74.032,73.8078,73.8078,27293.0
2019-05-23 11:55:00,75.75,75.83,75.67,75.67,35656.0,73.8273,73.9053,73.7493,73.7493,35656.0
2019-05-23 12:00:00,75.66,75.69,75.52,75.55,17579.0,73.7396,73.7688,73.6031,73.6324,17579.0
2019-05-23 12:05:00,75.55,75.6,75.46,75.5,30024.0,73.6324,73.6811,73.5447,73.5836,30024.0
2019-05-23 12:10:00,75.49,75.64,75.47,75.58,17950.0,73.5739,73.7201,73.5544,73.6616,17950.0
2019-05-23 12:15:00,75.59,75.62,75.48,75.58,23482.0,73.6714,73.7006,73.5642,73.6616,23482.0
2019-05-23 12:20:00,75.55,75.62,75.53,75.56,8672.0,73.6324,73.7006,73.6129,73.6421,8672.0
2019-05-23 12:25:00,75.55,75.63,75.52,75.58,15336.0,73.6324,73.7103,73.6031,73.6616,15336.0
2019-05-23 12:30:00,75.56,75.68,75.54,75.68,23426.0,73.6421,73.7591,73.6226,73.7591,23426.0
2019-05-23 12:35:00,75.71,75.73,75.54,75.71,31893.0,73.7883,73.8078,73.6226,73.7883,31893.0
2019-05-23 12:40:00,75.69,75.72,75.58,75.62,8312.0,73.7688,73.7981,73.6616,73.7006,8312.0
2019-05-23 12:45:00,75.62,75.62,75.52,75.53,7296.0,73.7006,73.7006,73.6031,73.6129,7296.0
2019-05-23 12:50:00,75.54,75.56,75.45,75.5,13622.0,73.6226,73.6421,73.5349,73.5836,13622.0
2019-05-23 12:55:00,75.51,75.55,75.44,75.46,14331.0,73.5934,73.6324,73.5252,73.5447,14331.0
2019-05-23 13:00:00,75.45,75.61,75.41,75.57,27369.0,73.5349,73.6909,73.4959,73.6519,27369.0
2019-05-23 13:05:00,75.56,75.65,75.55,75.6,10508.0,73.6421,73.7298,73.6324,73.6811,10508.0
2019-05-23 13:10:00,75.59,75.59,75.5,75.51,10149.0,73.6714,73.6714,73.5836,73.5934,10149.0
2019-05-23 13:15:00,75.52,75.64,75.5,75.61,9388.0,73.6031,73.7201,73.5836,73.6909,9388.0
2019-05-23 13:20:00,75.63,75.63,75.54,75.62,6600.0,73.7103,73.7103,73.6226,73.7006,6600.0
2019-05-23 13:25:00,75.63,75.63,75.54,75.55,10820.0,73.7103,73.7103,73.6226,73.6324,10820.0
2019-05-23 13:30:00,75.54,75.57,75.5,75.54,7407.0,73.6226,73.6519,73.5836,73.6226,7407.0
2019-05-23 13:35:00,75.52,75.56,75.46,75.53,7201.0,73.6031,73.6421,73.5447,73.6129,7201.0
2019-05-23 13:40:00,75.58,75.65,75.54,75.64,11522.0,73.6616,73.7298,73.6226,73.7201,11522.0
2019-05-23 13:45:00,75.63,75.64,75.57,75.6,22184.0,73.7103,73.7201,73.6519,73.6811,22184.0
2019-05-23 13:50:00,75.59,75.6,75.51,75.53,15520.0,73.6714,73.6811,73.5934,73.6129,15520.0
2019-05-23 13:55:00,75.53,75.56,75.5,75.55,12060.0,73.6129,73.6421,73.5836,73.6324,12060.0
2019-05-23 14:00:00,75.54,75.6,75.48,75.52,21901.0,73.6226,73.6811,73.5642,73.6031,21901.0
2019-05-23 14:05:00,75.53,75.54,75.43,75.46,7450.0,73.6129,73.6226,73.5154,73.5447,7450.0
2019-05-23 14:10:00,75.47,75.58,75.42,75.52,23086.0,73.5544,73.6616,73.5057,73.6031,23086.0
2019-05-23 14:15:00,75.52,75.69,75.5,75.68,12069.0,73.6031,73.7688,73.5836,73.7591,12069.0
2019-05-23 14:20:00,75.68,75.86,75.65,75.78,20233.0,73.7591,73.9345,73.7298,73.8565,20233.0
2019-05-23 14:25:00,75.79,75.81,75.69,75.7,7545.0,73.8663,73.8858,73.7688,73.7786,7545.0
2019-05-23 14:30:00,75.71,75.76,75.68,75.72,8900.0,73.7883,73.837,73.7591,73.7981,8900.0
2019-05-23 14:35:00,75.72,75.75,75.68,75.71,8799.0,73.7981,73.8273,73.7591,73.7883,8799.0
2019-05-23 14:40:00,75.71,75.74,75.59,75.7,30643.0,73.7883,73.8176,73.6714,73.7786,30643.0
2019-05-23 14:45:00,75.71,75.93,75.63,75.91,40751.0,73.7883,74.0027,73.7103,73.9832,40751.0
2019-05-23 14:50:00,75.88,76.02,75.88,75.92,37825.0,73.954,74.0904,73.954,73.993,37825.0
2019-05-23 14:55:00,75.92,76.05,75.87,76.04,26901.0,73.993,74.1197,73.9443,74.1099,26901.0
2019-05-23 15:00:00,76.03,76.05,75.86,75.96,35133.0,74.1002,74.1197,73.9345,74.032,35133.0
2019-05-23 15:05:00,75.95,75.99,75.88,75.92,27339.0,74.0222,74.0612,73.954,73.993,27339.0
2019-05-23 15:10:00,75.93,75.99,75.93,75.98,14644.0,74.0027,74.0612,74.0027,74.0515,14644.0
2019-05-23 15:15:00,75.99,76.1,75.99,76.01,28669.0,74.0612,74.1684,74.0612,74.0807,28669.0
2019-05-23 15:20:00,76.02,76.16,76.02,76.04,39897.0,74.0904,74.2269,74.0904,74.1099,39897.0
2019-05-23 15:25:00,76.05,76.12,76.03,76.03,16800.0,74.1197,74.1879,74.1002,74.1002,16800.0
2019-05-23 15:30:00,76.02,76.1,76.0,76.06,21823.0,74.0904,74.1684,74.071,74.1294,21823.0
2019-05-23 15:35:00,76.07,76.26,76.05,76.19,71974.0,74.1392,74.3244,74.1197,74.2561,71974.0
2019-05-23 15:40:00,76.19,76.19,76.03,76.05,19113.0,74.2561,74.2561,74.1002,74.1197,19113.0
2019-05-23 15:45:00,76.05,76.12,75.95,76.02,35921.0,74.1197,74.1879,74.0222,74.0904,35921.0
2019-05-23 15:50:00,76.01,76.13,75.96,76.12,47947.0,74.0807,74.1977,74.032,74.1879,47947.0
2019-05-23 15:55:00,76.12,76.12,75.81,75.87,351924.0,74.1879,74.1879,73.8858,73.9443,351924.0
2019-05-24 09:30:00,76.36,76.37,76.07,76.28,27216.0,74.4218,74.4316,74.1392,74.3438,27216.0
2019-05-24 09:35:00,76.35,76.52,76.26,76.28,11298.0,74.4121,74.5778,74.3244,74.3438,11298.0
2019-05-24 09:40:00,76.33,76.39,76.23,76.37,3565.0,74.3926,74.4511,74.2951,74.4316,3565.0
2019-05-24 09:45:00,76.38,76.5,76.24,76.3,12184.0,74.4413,74.5583,74.3049,74.3633,12184.0
2019-05-24 09:50:00,76.3,76.42,76.08,76.08,9259.0,74.3633,74.4803,74.1489,74.1489,9259.0
2019-05-24 09:55:00,76.06,76.23,75.91,76.23,3300.0,74.1294,74.2951,73.9832,74.2951,3300.0
2019-05-24 10:00:00,76.21,76.25,76.02,76.14,7931.0,74.2756,74.3146,74.0904,74.2074,7931.0
2019-05-24 10:05:00,76.08,76.11,75.97,75.97,4121.0,74.1489,74.1782,74.0417,74.0417,4121.0
2019-05-24 10:10:00,75.97,76.21,75.95,76.09,20909.0,74.0417,74.2756,74.0222,74.1587,20909.0
2019-05-24 10:15:00,76.08,76.31,76.05,76.24,21800.0,74.1489,74.3731,74.1197,74.3049,21800.0
2019-05-24 10:20:00,76.23,76.39,76.23,76.29,9276.0,74.2951,74.4511,74.2951,74.3536,9276.0
2019-05-24 10:25:00,76.28,76.37,76.21,76.22,17417.0,74.3438,74.4316,74.2756,74.2854,17417.0
2019-05-24 10:30:00,76.24,76.32,76.11,76.11,22003.0,74.3049,74.3828,74.1782,74.1782,22003.0
2019-05-24 10:35:00,76.1,76.15,76.04,76.14,14453.0,74.1684,74.2171,74.1099,74.2074,14453.0
2019-05-24 10:40:00,76.15,76.15,76.07,76.12,14130.0,74.2171,74.2171,74.1392,74.1879,14130.0
2019-05-24 10:45:00,76.11,76.26,76.1,76.18,24707.0,74.1782,74.3244,74.1684,74.2464,24707.0
2019-05-24 10:50:00,76.17,76.17,75.93,75.98,8675.0,74.2366,74.2366,74.0027,74.0515,8675.0
2019-05-24 10:55:00,75.97,75.99,75.73,75.74,10118.0,74.0417,74.0612,73.8078,73.8176,10118.0
2019-05-24 11:00:00,75.75,75.75,75.61,75.66,10000.0,73.8273,73.8273,73.6909,73.7396,10000.0
2019-05-24 11:05:00,75.65,75.71,75.56,75.61,11256.0,73.7298,73.7883,73.6421,73.6909,11256.0
2019-05-24 11:10:00,75.59,75.63,75.49,75.55,10230.0,73.6714,73.7103,73.5739,73.6324,10230.0
2019-05-24 11:15:00,75.55,75.68,75.55,75.63,6000.0,73.6324,73.7591,73.6324,73.7103,6000.0
2019-05-24 11:20:00,75.63,75.68,75.58,75.64,9500.0,73.7103,73.7591,73.6616,73.7201,9500.0
2019-05-24 11:25:00,75.64,75.67,75.55,75.6,9596.0,73.7201,73.7493,73.6324,73.6811,9596.0
2019-05-24 11:30:00,75.61,75.69,75.61,75.66,10715.0,73.6909,73.7688,73.6909,73.7396,10715.0
2019-05-24 11:35:00,75.68,75.77,75.68,75.71,7850.0,73.7591,73.8468,73.7591,73.7883,7850.0
2019-05-24 11:40:00,75.71,75.83,75.68,75.78,7300.0,73.7883,73.9053,73.7591,73.8565,7300.0
2019-05-24 11:45:00,75.78,75.95,75.74,75.89,14277.0,73.8565,74.0222,73.8176,73.9637,14277.0
2019-05-24 11:50:00,75.9,75.96,75.87,75.96,9926.0,73.9735,74.032,73.9443,74.032,9926.0
2019-05-24 11:55:00,75.92,75.94,75.83,75.85,3880.0,73.993,74.0125,73.9053,73.9248,3880.0
2019-05-24 12:00:00,75.85,75.89,75.78,75.88,8726.0,73.9248,73.9637,73.8565,73.954,8726.0
2019-05-24 12:05:00,75.86,75.91,75.85,75.89,4168.0,73.9345,73.9832,73.9248,73.9637,4168.0
2019-05-24 12:10:00,75.91,75.92,75.83,75.91,6500.0,73.9832,73.993,73.9053,73.9832,6500.0
2019-05-24 12:15:00,75.92,75.93,75.8,75.8,6700.0,73.993,74.0027,73.876,73.876,6700.0
2019-05-24 12:20:00,75.84,75.98,75.83,75.98,7055.0,73.915,74.0515,73.9053,74.0515,7055.0
2019-05-24 12:25:00,75.99,76.0,75.95,75.95,4421.0,74.0612,74.071,74.0222,74.0222,4421.0
2019-05-24 12:30:00,75.97,76.07,75.95,76.07,11232.0,74.0417,74.1392,74.0222,74.1392,11232.0
2019-05-24 12:35:00,76.08,76.08,76.01,76.05,6910.0,74.1489,74.1489,74.0807,74.1197,6910.0
2019-05-24 12:40:00,76.07,76.09,76.0,76.0,12312.0,74.1392,74.1587,74.071,74.071,12312.0
2019-05-24 12:45:00,75.97,76.02,75.96,76.02,9477.0,74.0417,74.0904,74.032,74.0904,9477.0
2019-05-24 12:50:00,76.03,76.06,75.98,76.04,6004.0,74.1002,74.1294,74.0515,74.1099,6004.0
2019-05-24 12:55:00,76.03,76.09,76.0,76.04,5076.0,74.1002,74.1587,74.071,74.1099,5076.0
2019-05-24 13:00:00,76.05,76.07,76.01,76.02,11182.0,74.1197,74.1392,74.0807,74.0904,11182.0
2019-05-24 13:05:00,76.03,76.05,76.0,76.05,4512.0,74.1002,74.1197,74.071,74.1197,4512.0
2019-05-24 13:10:00,76.03,76.03,75.95,75.98,9251.0,74.1002,74.1002,74.0222,74.0515,9251.0
2019-05-24 13:15:00,75.98,76.03,75.93,76.03,6363.0,74.0515,74.1002,74.0027,74.1002,6363.0
2019-05-24 13:20:00,76.05,76.05,75.92,75.95,6700.0,74.1197,74.1197,73.993,74.0222,6700.0
2019-05-24 13:25:00,75.95,75.96,75.88,75.88,10056.0,74.0222,74.032,73.954,73.954,10056.0
2019-05-24 13:30:00,75.9,75.93,75.84,75.9,8083.0,73.9735,74.0027,73.915,73.9735,8083.0
2019-05-24 13:35:00,75.87,75.94,75.86,75.87,6317.0,73.9443,74.0125,73.9345,73.9443,6317.0
2019-05-24 13:40:00,75.91,75.97,75.86,75.94,5610.0,73.9832,74.0417,73.9345,74.0125,5610.0
2019-05-24 13:45:00,75.95,75.96,75.91,75.93,7398.0,74.0222,74.032,73.9832,74.0027,7398.0
2019-05-24 13:50:00,75.93,75.99,75.9,75.96,7877.0,74.0027,74.0612,73.9735,74.032,7877.0
2019-05-24 13:55:00,75.96,75.96,75.88,75.92,7600.0,74.032,74.032,73.954,73.993,7600.0
2019-05-24 14:00:00,75.92,75.92,75.77,75.82,9697.0,73.993,73.993,73.8468,73.8955,9697.0
2019-05-24 14:05:00,75.78,75.84,75.78,75.79,6200.0,73.8565,73.915,73.8565,73.8663,6200.0
2019-05-24 14:10:00,75.8,75.84,75.76,75.76,12859.0,73.876,73.915,73.837,73.837,12859.0
2019-05-24 14:15:00,75.74,75.8,75.72,75.8,5300.0,73.8176,73.876,73.7981,73.876,5300.0
2019-05-24 14:20:00,75.79,75.83,75.78,75.82,4900.0,73.8663,73.9053,73.8565,73.8955,4900.0
2019-05-24 14:25:00,75.82,75.85,75.77,75.81,7229.0,73.8955,73.9248,73.8468,73.8858,7229.0
2019-05-24 14:30:00,75.83,75.87,75.82,75.82,5600.0,73.9053,73.9443,73.8955,73.8955,5600.0
2019-05-24 14:35:00,75.83,75.89,75.83,75.88,4901.0,73.9053,73.9637,73.9053,73.954,4901.0
2019-05-24 14:40:00,75.9,75.91,75.85,75.85,11883.0,73.9735,73.9832,73.9248,73.9248,11883.0
2019-05-24 14:45:00,75.87,75.9,75.83,75.85,6050.0,73.9443,73.9735,73.9053,73.9248,6050.0
2019-05-24 14:50:00,75.84,75.91,75.83,75.88,6568.0,73.915,73.9832,73.9053,73.954,6568.0
2019-05-24 14:55:00,75.89,75.91,75.85,75.88,13272.0,73.9637,73.9832,73.9248,73.954,13272.0
2019-05-24 15:00:00,75.85,75.91,75.82,75.88,8300.0,73.9248,73.9832,73.8955,73.954,8300.0
2019-05-24 15:05:00,75.89,75.89,75.85,75.88,10101.0,73.9637,73.9637,73.9248,73.954,10101.0
2019-05-24 15:10:00,75.89,75.97,75.84,75.97,14414.0,73.9637,74.0417,73.915,74.0417,14414.0
2019-05-24 15:15:00,75.96,76.05,75.93,75.98,17630.0,74.032,74.1197,74.0027,74.0515,17630.0
2019-05-24 15:20:00,75.99,76.05,75.96,76.0,16445.0,74.0612,74.1197,74.032,74.071,16445.0
2019-05-24 15:25:00,76.01,77.11,76.01,76.74,304014.0,74.0807,75.1528,74.0807,74.7922,304014.0
2019-05-24 15:30:00,76.74,76.91,76.32,76.89,154023.0,74.7922,74.9579,74.3828,74.9384,154023.0
2019-05-24 15:35:00,76.9,77.31,76.9,77.23,232536.0,74.9481,75.3477,74.9481,75.2697,232536.0
2019-05-24 15:40:00,77.25,77.25,76.95,77.09,98741.0,75.2892,75.2892,74.9968,75.1333,98741.0
2019-05-24 15:45:00,77.08,77.17,77.01,77.17,122000.0,75.1235,75.2113,75.0553,75.2113,122000.0
2019-05-24 15:50:00,77.21,77.23,77.08,77.16,120972.0,75.2502,75.2697,75.1235,75.2015,120972.0
2019-05-24 15:55:00,77.16,77.17,76.91,77.12,333148.0,75.2015,75.2113,74.9579,75.1625,333148.0
2019-05-28 09:30:00,77.41,77.84,76.88,77.16,38892.0,75.4452,75.8643,74.9286,75.2015,38892.0
2019-05-28 09:35:00,77.24,77.39,77.08,77.2,13529.0,75.2795,75.4257,75.1235,75.2405,13529.0
2019-05-28 09:40:00,77.2,77.26,77.1,77.21,19774.0,75.2405,75.299,75.143,75.2502,19774.0
2019-05-28 09:45:00,77.21,77.22,76.82,76.9,26725.0,75.2502,75.26,74.8701,74.9481,26725.0
2019-05-28 09:50:00,76.84,77.08,76.77,76.92,24393.0,74.8896,75.1235,74.8214,74.9676,24393.0
2019-05-28 09:55:00,76.94,77.33,76.84,76.98,40032.0,74.9871,75.3672,74.8896,75.0261,40032.0
2019-05-28 10:00:00,76.95,77.1,76.83,76.94,18042.0,74.9968,75.143,74.8799,74.9871,18042.0
2019-05-28 10:05:00,76.89,77.05,76.86,77.02,29080.0,74.9384,75.0943,74.9091,75.0651,29080.0
2019-05-28 10:10:00,77.04,77.06,76.65,76.79,53219.0,75.0846,75.1041,74.7045,74.8409,53219.0
2019-05-28 10:15:00,76.79,76.84,76.7,76.81,12567.0,74.8409,74.8896,74.7532,74.8604,12567.0
2019-05-28 10:20:00,76.81,76.83,76.7,76.7,22789.0,74.8604,74.8799,74.7532,74.7532,22789.0
2019-05-28 10:25:00,76.7,76.85,76.69,76.75,12442.0,74.7532,74.8994,74.7434,74.8019,12442.0
2019-05-28 10:30:00,76.74,76.74,76.47,76.51,22108.0,74.7922,74.7922,74.529,74.568,22108.0
2019-05-28 10:35:00,76.48,76.64,76.47,76.59,15606.0,74.5388,74.6947,74.529,74.646,15606.0
2019-05-28 10:40:00,76.61,76.67,76.46,76.48,13070.0,74.6655,74.7239,74.5193,74.5388,13070.0
2019-05-28 10:45:00,76.45,76.61,76.44,76.55,9283.0,74.5095,74.6655,74.4998,74.607,9283.0
2019-05-28 10:50:00,76.54,76.68,76.54,76.61,22287.0,74.5972,74.7337,74.5972,74.6655,22287.0
2019-05-28 10:55:00,76.58,76.78,76.58,76.78,10685.0,74.6362,74.8312,74.6362,74.8312,10685.0
2019-05-28 11:00:00,76.74,76.83,76.69,76.69,10646.0,74.7922,74.8799,74.7434,74.7434,10646.0
2019-05-28 11:05:00,76.69,76.76,76.59,76.59,10305.0,74.7434,74.8117,74.646,74.646,10305.0
2019-05-28 11:10:00,76.61,76.68,76.55,76.66,7080.0,74.6655,74.7337,74.607,74.7142,7080.0
2019-05-28 11:15:00,76.64,76.81,76.64,76.75,22689.0,74.6947,74.8604,74.6947,74.8019,22689.0
2019-05-28 11:20:00,76.73,76.75,76.66,76.74,17765.0,74.7824,74.8019,74.7142,74.7922,17765.0
2019-05-28 11:25:00,76.74,76.77,76.62,76.66,21410.0,74.7922,74.8214,74.6752,74.7142,21410.0
2019-05-28 11:30:00,76.65,76.71,76.57,76.62,11714.0,74.7045,74.7629,74.6265,74.6752,11714.0
2019-05-28 11:35:00,76.63,76.64,76.56,76.62,9764.0,74.685,74.6947,74.6167,74.6752,9764.0
2019-05-28 11:40:00,76.64,76.8,76.64,76.73,23361.0,74.6947,74.8507,74.6947,74.7824,23361.0
2019-05-28 11:45:00,76.72,76.93,76.7,76.83,27300.0,74.7727,74.9774,74.7532,74.8799,27300.0
2019-05-28 11:50:00,76.82,76.82,76.75,76.77,12173.0,74.8701,74.8701,74.8019,74.8214,12173.0
2019-05-28 11:55:00,76.78,76.99,76.78,76.93,13390.0,74.8312,75.0358,74.8312,74.9774,13390.0
2019-05-28 12:00:00,76.94,76.97,76.84,76.95,9339.0,74.9871,75.0163,74.8896,74.9968,9339.0
2019-05-28 12:05:00,76.95,76.96,76.88,76.88,6056.0,74.9968,75.0066,74.9286,74.9286,6056.0
2019-05-28 12:10:00,76.86,76.88,76.76,76.87,13388.0,74.9091,74.9286,74.8117,74.9189,13388.0
2019-05-28 12:15:00,76.89,76.92,76.85,76.87,9836.0,74.9384,74.9676,74.8994,74.9189,9836.0
2019-05-28 12:20:00,76.86,76.97,76.81,76.95,24390.0,74.9091,75.0163,74.8604,74.9968,24390.0
2019-05-28 12:25:00,76.96,76.97,76.81,76.88,9126.0,75.0066,75.0163,74.8604,74.9286,9126.0
2019-05-28 12:30:00,76.89,77.06,76.86,77.04,16091.0,74.9384,75.1041,74.9091,75.0846,16091.0
2019-05-28 12:35:00,77.06,77.08,76.88,76.88,6080.0,75.1041,75.1235,74.9286,74.9286,6080.0
2019-05-28 12:40:00,76.91,76.94,76.81,76.86,6967.0,74.9579,74.9871,74.8604,74.9091,6967.0
2019-05-28 12:45:00,76.85,76.96,76.84,76.88,5928.0,74.8994,75.0066,74.8896,74.9286,5928.0
2019-05-28 12:50:00,76.87,76.9,76.81,76.81,5388.0,74.9189,74.9481,74.8604,74.8604,5388.0
2019-05-28 12:55:00,76.81,76.83,76.73,76.79,12220.0,74.8604,74.8799,74.7824,74.8409,12220.0
2019-05-28 13:00:00,76.8,76.86,76.77,76.78,10663.0,74.8507,74.9091,74.8214,74.8312,10663.0
2019-05-28 13:05:00,76.8,76.88,76.79,76.87,21737.0,74.8507,74.9286,74.8409,74.9189,21737.0
2019-05-28 13:10:00,76.87,76.89,76.82,76.82,9394.0,74.9189,74.9384,74.8701,74.8701,9394.0
2019-05-28 13:15:00,76.82,76.84,76.74,76.79,16695.0,74.8701,74.8896,74.7922,74.8409,16695.0
2019-05-28 13:20:00,76.77,76.82,76.75,76.8,14554.0,74.8214,74.8701,74.8019,74.8507,14554.0
2019-05-28 13:25:00,76.79,76.83,76.69,76.77,23437.0,74.8409,74.8799,74.7434,74.8214,23437.0
2019-05-28 13:30:00,76.76,76.78,76.74,76.76,9849.0,74.8117,74.8312,74.7922,74.8117,9849.0
2019-05-28 13:35:00,76.77,76.81,76.75,76.76,11000.0,74.8214,74.8604,74.8019,74.8117,11000.0
2019-05-28 13:40:00,76.76,76.81,76.75,76.79,7950.0,74.8117,74.8604,74.8019,74.8409,7950.0
2019-05-28 13:45:00,76.79,76.84,76.77,76.79,11111.0,74.8409,74.8896,74.8214,74.8409,11111.0
2019-05-28 13:50:00,76.81,76.83,76.79,76.82,9841.0,74.8604,74.8799,74.8409,74.8701,9841.0
2019-05-28 13:55:00,76.83,76.84,76.79,76.81,7998.0,74.8799,74.8896,74.8409,74.8604,7998.0
2019-05-28 14:00:00,76.81,76.82,76.76,76.77,15547.0,74.8604,74.8701,74.8117,74.8214,15547.0
2019-05-28 14:05:00,76.76,76.79,76.75,76.75,5405.0,74.8117,74.8409,74.8019,74.8019,5405.0
2019-05-28 14:10:00,76.74,76.76,76.71,76.73,8511.0,74.7922,74.8117,74.7629,74.7824,8511.0
2019-05-28 14:15:00,76.75,76.8,76.71,76.72,8725.0,74.8019,74.8507,74.7629,74.7727,8725.0
2019-05-28 14:20:00,76.73,76.76,76.71,76.74,5559.0,74.7824,74.8117,74.7629,74.7922,5559.0
2019-05-28 14:25:00,76.72,76.73,76.65,76.65,6130.0,74.7727,74.7824,74.7045,74.7045,6130.0
2019-05-28 14:30:00,76.65,76.76,76.6,76.73,29865.0,74.7045,74.8117,74.6557,74.7824,29865.0
2019-05-28 14:35:00,76.73,76.75,76.69,76.72,2900.0,74.7824,74.8019,74.7434,74.7727,2900.0
2019-05-28 14:40:00,76.71,76.71,76.58,76.62,7600.0,74.7629,74.7629,74.6362,74.6752,7600.0
2019-05-28 14:45:00,76.62,76.64,76.56,76.57,8359.0,74.6752,74.6947,74.6167,74.6265,8359.0
2019-05-28 14:50:00,76.56,76.63,76.51,76.59,28232.0,74.6167,74.685,74.568,74.646,28232.0
2019-05-28 14:55:00,76.59,76.62,76.54,76.55,13158.0,74.646,74.6752,74.5972,74.607,13158.0
2019-05-28 15:00:00,76.55,76.57,76.37,76.4,29069.0,74.607,74.6265,74.4316,74.4608,29069.0
2019-05-28 15:05:00,76.41,76.46,76.39,76.4,11097.0,74.4705,74.5193,74.4511,74.4608,11097.0
2019-05-28 15:10:00,76.4,76.42,76.26,76.35,15884.0,74.4608,74.4803,74.3244,74.4121,15884.0
2019-05-28 15:15:00,76.37,76.4,76.3,76.35,15295.0,74.4316,74.4608,74.3633,74.4121,15295.0
2019-05-28 15:20:00,76.37,76.38,76.25,76.3,11254.0,74.4316,74.4413,74.3146,74.3633,11254.0
2019-05-28 15:25:00,76.3,76.31,76.22,76.25,19149.0,74.3633,74.3731,74.2854,74.3146,19149.0
2019-05-28 15:30:00,76.24,76.28,76.08,76.13,27556.0,74.3049,74.3438,74.1489,74.1977,27556.0
2019-05-28 15:35:00,76.13,76.18,76.04,76.14,39952.0,74.1977,74.2464,74.1099,74.2074,39952.0
2019-05-28 15:40:00,76.14,76.14,75.89,75.93,67271.0,74.2074,74.2074,73.9637,74.0027,67271.0
2019-05-28 15:45:00,75.94,76.06,75.91,75.95,46944.0,74.0125,74.1294,73.9832,74.0222,46944.0
2019-05-28 15:50:00,75.94,76.04,75.84,75.91,54751.0,74.0125,74.1099,73.915,73.9832,54751.0
2019-05-28 15:55:00,75.89,75.97,75.75,75.75,136241.0,73.9637,74.0417,73.8273,73.8273,136241.0
2019-05-29 09:30:00,75.68,75.81,75.43,75.5,23807.0,73.7591,73.8858,73.5154,73.5836,23807.0
2019-05-29 09:35:00,75.56,75.57,75.3,75.48,29259.0,73.6421,73.6519,73.3887,73.5642,29259.0
2019-05-29 09:40:00,75.42,75.68,75.38,75.67,114607.0,73.5057,73.7591,73.4667,73.7493,114607.0
2019-05-29 09:45:00,75.67,76.06,75.66,75.69,47080.0,73.7493,74.1294,73.7396,73.7688,47080.0
2019-05-29 09:50:00,75.65,75.72,75.31,75.35,46678.0,73.7298,73.7981,73.3985,73.4375,46678.0
2019-05-29 09:55:00,75.34,75.38,75.16,75.35,32188.0,73.4277,73.4667,73.2523,73.4375,32188.0
2019-05-29 10:00:00,75.34,75.37,75.15,75.36,32794.0,73.4277,73.4569,73.2425,73.4472,32794.0
2019-05-29 10:05:00,75.35,75.46,75.29,75.42,28491.0,73.4375,73.5447,73.379,73.5057,28491.0
2019-05-29 10:10:00,75.42,75.64,75.41,75.63,42789.0,73.5057,73.7201,73.4959,73.7103,42789.0
2019-05-29 10:15:00,75.63,75.89,75.56,75.82,52189.0,73.7103,73.9637,73.6421,73.8955,52189.0
2019-05-29 10:20:00,75.84,75.86,75.7,75.75,23101.0,73.915,73.9345,73.7786,73.8273,23101.0
2019-05-29 10:25:00,75.73,75.82,75.67,75.79,34657.0,73.8078,73.8955,73.7493,73.8663,34657.0
2019-05-29 10:30:00,75.78,75.81,75.72,75.79,10351.0,73.8565,73.8858,73.7981,73.8663,10351.0
2019-05-29 10:35:00,75.79,75.79,75.63,75.69,19323.0,73.8663,73.8663,73.7103,73.7688,19323.0
2019-05-29 10:40:00,75.68,75.73,75.64,75.72,10482.0,73.7591,73.8078,73.7201,73.7981,10482.0
2019-05-29 10:45:00,75.7,75.87,75.64,75.86,45431.0,73.7786,73.9443,73.7201,73.9345,45431.0
2019-05-29 10:50:00,75.86,75.88,75.76,75.84,12581.0,73.9345,73.954,73.837,73.915,12581.0
2019-05-29 10:55:00,75.82,75.88,75.78,75.79,6400.0,73.8955,73.954,73.8565,73.8663,6400.0
2019-05-29 11:00:00,75.78,76.01,75.72,75.99,32806.0,73.8565,74.0807,73.7981,74.0612,32806.0
2019-05-29 11:05:00,75.97,76.12,75.97,76.11,35695.0,74.0417,74.1879,74.0417,74.1782,35695.0
2019-05-29 11:10:00,76.11,76.11,75.96,75.96,15409.0,74.1782,74.1782,74.032,74.032,15409.0
2019-05-29 11:15:00,75.95,75.95,75.87,75.91,16814.0,74.0222,74.0222,73.9443,73.9832,16814.0
2019-05-29 11:20:00,75.9,75.92,75.79,75.83,20029.0,73.9735,73.993,73.8663,73.9053,20029.0
2019-05-29 11:25:00,75.82,75.92,75.82,75.92,28347.0,73.8955,73.993,73.8955,73.993,28347.0
2019-05-29 11:30:00,75.91,76.0,75.9,75.97,47938.0,73.9832,74.071,73.9735,74.0417,47938.0
2019-05-29 11:35:00,75.97,75.98,75.88,75.9,16681.0,74.0417,74.0515,73.954,73.9735,16681.0
2019-05-29 11:40:00,75.88,75.93,75.75,75.89,36103.0,73.954,74.0027,73.8273,73.9637,36103.0
2019-05-29 11:45:00,75.89,76.11,75.88,76.11,69681.0,73.9637,74.1782,73.954,74.1782,69681.0
2019-05-29 11:50:00,76.11,76.15,75.93,75.93,16574.0,74.1782,74.2171,74.0027,74.0027,16574.0
2019-05-29 11:55:00,75.94,76.16,75.93,76.14,59247.0,74.0125,74.2269,74.0027,74.2074,59247.0
2019-05-29 12:00:00,76.15,76.17,76.05,76.09,18875.0,74.2171,74.2366,74.1197,74.1587,18875.0
2019-05-29 12:05:00,76.09,76.18,76.03,76.05,34347.0,74.1587,74.2464,74.1002,74.1197,34347.0
2019-05-29 12:10:00,76.06,76.25,76.03,76.22,66590.0,74.1294,74.3146,74.1002,74.2854,66590.0
2019-05-29 12:15:00,76.22,76.51,76.21,76.49,49427.0,74.2854,74.568,74.2756,74.5485,49427.0
2019-05-29 12:20:00,76.47,76.49,76.36,76.38,37778.0,74.529,74.5485,74.4218,74.4413,37778.0
2019-05-29 12:25:00,76.38,76.5,76.37,76.39,16597.0,74.4413,74.5583,74.4316,74.4511,16597.0
2019-05-29 12:30:00,76.35,76.4,76.3,76.36,12980.0,74.4121,74.4608,74.3633,74.4218,12980.0
2019-05-29 12:35:00,76.34,76.34,76.19,76.31,43418.0,74.4023,74.4023,74.2561,74.3731,43418.0
2019-05-29 12:40:00,76.31,76.35,76.2,76.2,64058.0,74.3731,74.4121,74.2659,74.2659,64058.0
2019-05-29 12:45:00,76.21,76.21,76.04,76.14,28148.0,74.2756,74.2756,74.1099,74.2074,28148.0
2019-05-29 12:50:00,76.13,76.16,75.96,76.0,37440.0,74.1977,74.2269,74.032,74.071,37440.0
2019-05-29 12:55:00,75.98,76.01,75.93,75.95,5219.0,74.0515,74.0807,74.0027,74.0222,5219.0
2019-05-29 13:00:00,75.96,75.97,75.91,75.93,6445.0,74.032,74.0417,73.9832,74.0027,6445.0
2019-05-29 13:05:00,75.94,76.1,75.87,76.1,8800.0,74.0125,74.1684,73.9443,74.1684,8800.0
2019-05-29 13:10:00,76.1,76.2,76.06,76.08,31501.0,74.1684,74.2659,74.1294,74.1489,31501.0
2019-05-29 13:15:00,76.08,76.08,76.02,76.05,6151.0,74.1489,74.1489,74.0904,74.1197,6151.0
2019-05-29 13:20:00,76.05,76.06,75.99,76.03,7430.0,74.1197,74.1294,74.0612,74.1002,7430.0
2019-05-29 13:25:00,76.03,76.04,75.97,76.03,6914.0,74.1002,74.1099,74.0417,74.1002,6914.0
2019-05-29 13:30:00,76.03,76.05,76.01,76.03,3400.0,74.1002,74.1197,74.0807,74.1002,3400.0
2019-05-29 13:35:00,76.02,76.08,75.99,76.08,7995.0,74.0904,74.1489,74.0612,74.1489,7995.0
2019-05-29 13:40:00,76.08,76.11,76.03,76.03,5801.0,74.1489,74.1782,74.1002,74.1002,5801.0
2019-05-29 13:45:00,76.03,76.12,76.02,76.12,9679.0,74.1002,74.1879,74.0904,74.1879,9679.0
2019-05-29 13:50:00,76.1,76.17,76.1,76.12,10519.0,74.1684,74.2366,74.1684,74.1879,10519.0
2019-05-29 13:55:00,76.13,76.18,76.1,76.18,9942.0,74.1977,74.2464,74.1684,74.2464,9942.0
2019-05-29 14:00:00,76.18,76.22,76.15,76.17,9744.0,74.2464,74.2854,74.2171,74.2366,9744.0
2019-05-29 14:05:00,76.17,76.18,76.08,76.09,9063.0,74.2366,74.2464,74.1489,74.1587,9063.0
2019-05-29 14:10:00,76.09,76.1,76.03,76.05,4321.0,74.1587,74.1684,74.1002,74.1197,4321.0
2019-05-29 14:15:00,76.05,76.09,76.02,76.06,11853.0,74.1197,74.1587,74.0904,74.1294,11853.0
2019-05-29 14:20:00,76.05,76.1,76.05,76.1,7515.0,74.1197,74.1684,74.1197,74.1684,7515.0
2019-05-29 14:25:00,76.09,76.11,76.01,76.04,22491.0,74.1587,74.1782,74.0807,74.1099,22491.0
2019-05-29 14:30:00,76.02,76.04,75.97,76.02,26763.0,74.0904,74.1099,74.0417,74.0904,26763.0
2019-05-29 14:35:00,76.01,76.01,75.86,75.93,20621.0,74.0807,74.0807,73.9345,74.0027,20621.0
2019-05-29 14:40:00,75.92,75.95,75.85,75.85,11743.0,73.993,74.0222,73.9248,73.9248,11743.0
2019-05-29 14:45:00,75.86,75.88,75.79,75.8,16692.0,73.9345,73.954,73.8663,73.876,16692.0
2019-05-29 14:50:00,75.79,75.79,75.71,75.75,5629.0,73.8663,73.8663,73.7883,73.8273,5629.0
2019-05-29 14:55:00,75.74,75.84,75.74,75.81,12301.0,73.8176,73.915,73.8176,73.8858,12301.0
2019-05-29 15:00:00,75.81,75.86,75.79,75.85,40387.0,73.8858,73.9345,73.8663,73.9248,40387.0
2019-05-29 15:05:00,75.85,75.89,75.84,75.88,76970.0,73.9248,73.9637,73.915,73.954,76970.0
2019-05-29 15:10:00,75.87,75.9,75.79,75.8,99769.0,73.9443,73.9735,73.8663,73.876,99769.0
2019-05-29 15:15:00,75.8,75.8,75.58,75.67,50101.0,73.876,73.876,73.6616,73.7493,50101.0
2019-05-29 15:20:00,75.68,75.88,75.66,75.77,20036.0,73.7591,73.954,73.7396,73.8468,20036.0
2019-05-29 15:25:00,75.75,75.78,75.7,75.72,21742.0,73.8273,73.8565,73.7786,73.7981,21742.0
2019-05-29 15:30:00,75.71,75.8,75.61,75.8,128805.0,73.7883,73.876,73.6909,73.876,128805.0
2019-05-29 15:35:00,75.82,75.9,75.8,75.84,19842.0,73.8955,73.9735,73.876,73.915,19842.0
2019-05-29 15:40:00,75.84,75.95,75.84,75.89,24965.0,73.915,74.0222,73.915,73.9637,24965.0
2019-05-29 15:45:00,75.9,75.94,75.87,75.92,25714.0,73.9735,74.0125,73.9443,73.993,25714.0
2019-05-29 15:50:00,75.92,75.93,75.79,75.91,45731.0,73.993,74.0027,73.8663,73.9832,45731.0
2019-05-29 15:55:00,75.92,76.06,75.92,75.99,168254.0,73.993,74.1294,73.993,74.0612,168254.0
2019-05-30 09:30:00,75.96,76.07,75.7,75.91,26604.0,74.032,74.1392,73.7786,73.9832,26604.0
2019-05-30 09:35:00,76.01,76.1,75.89,75.98,34049.0,74.0807,74.1684,73.9637,74.0515,34049.0
2019-05-30 09:40:00,75.96,75.96,75.72,75.74,6751.0,74.032,74.032,73.7981,73.8176,6751.0
2019-05-30 09:45:00,75.67,75.86,75.65,75.86,32592.0,73.7493,73.9345,73.7298,73.9345,32592.0
2019-05-30 09:50:00,75.88,76.02,75.82,76.02,10259.0,73.954,74.0904,73.8955,74.0904,10259.0
2019-05-30 09:55:00,76.02,76.23,75.96,76.22,23177.0,74.0904,74.2951,74.032,74.2854,23177.0
2019-05-30 10:00:00,76.2,76.21,75.9,76.01,9684.0,74.2659,74.2756,73.9735,74.0807,9684.0
2019-05-30 10:05:00,76.01,76.05,75.68,75.73,17681.0,74.0807,74.1197,73.7591,73.8078,17681.0
2019-05-30 10:10:00,75.68,75.68,75.57,75.65,50486.0,73.7591,73.7591,73.6519,73.7298,50486.0
2019-05-30 10:15:00,75.62,75.65,75.57,75.61,9781.0,73.7006,73.7298,73.6519,73.6909,9781.0
2019-05-30 10:20:00,75.59,75.74,75.58,75.68,17027.0,73.6714,73.8176,73.6616,73.7591,17027.0
2019-05-30 10:25:00,75.66,75.76,75.57,75.66,23514.0,73.7396,73.837,73.6519,73.7396,23514.0
2019-05-30 10:30:00,75.66,75.69,75.57,75.57,9520.0,73.7396,73.7688,73.6519,73.6519,9520.0
2019-05-30 10:35:00,75.56,75.6,75.43,75.44,16983.0,73.6421,73.6811,73.5154,73.5252,16983.0
2019-05-30 10:40:00,75.42,75.42,75.24,75.26,22632.0,73.5057,73.5057,73.3302,73.3497,22632.0
2019-05-30 10:45:00,75.25,75.32,75.09,75.14,39434.0,73.34,73.4082,73.1841,73.2328,39434.0
2019-05-30 10:50:00,75.15,75.18,75.04,75.04,23960.0,73.2425,73.2718,73.1353,73.1353,23960.0
2019-05-30 10:55:00,75.04,75.17,74.99,75.08,45708.0,73.1353,73.262,73.0866,73.1743,45708.0
2019-05-30 11:00:00,75.06,75.12,74.88,74.91,20074.0,73.1548,73.2133,72.9794,73.0086,20074.0
2019-05-30 11:05:00,74.9,75.1,74.89,75.06,19721.0,72.9989,73.1938,72.9891,73.1548,19721.0
2019-05-30 11:10:00,75.09,75.09,74.99,75.03,16181.0,73.1841,73.1841,73.0866,73.1256,16181.0
2019-05-30 11:15:00,75.04,75.09,75.0,75.07,19308.0,73.1353,73.1841,73.0963,73.1646,19308.0
2019-05-30 11:20:00,75.07,75.2,74.98,75.08,85419.0,73.1646,73.2913,73.0768,73.1743,85419.0
2019-05-30 11:25:00,75.09,75.24,75.06,75.22,123749.0,73.1841,73.3302,73.1548,73.3108,123749.0
2019-05-30 11:30:00,75.22,75.57,75.22,75.41,82744.0,73.3108,73.6519,73.3108,73.4959,82744.0
2019-05-30 11:35:00,75.42,75.59,75.42,75.54,16453.0,73.5057,73.6714,73.5057,73.6226,16453.0
2019-05-30 11:40:00,75.53,75.56,75.42,75.44,7406.0,73.6129,73.6421,73.5057,73.5252,7406.0
2019-05-30 11:45:00,75.46,75.57,75.41,75.56,7472.0,73.5447,73.6519,73.4959,73.6421,7472.0
2019-05-30 11:50:00,75.58,75.59,75.42,75.5,15532.0,73.6616,73.6714,73.5057,73.5836,15532.0
2019-05-30 11:55:00,75.47,75.64,75.47,75.55,18435.0,73.5544,73.7201,73.5544,73.6324,18435.0
2019-05-30 12:00:00,75.56,75.56,75.4,75.42,12900.0,73.6421,73.6421,73.4862,73.5057,12900.0
2019-05-30 12:05:00,75.42,75.47,75.38,75.47,15631.0,73.5057,73.5544,73.4667,73.5544,15631.0
2019-05-30 12:10:00,75.47,75.49,75.39,75.45,17359.0,73.5544,73.5739,73.4764,73.5349,17359.0
2019-05-30 12:15:00,75.45,75.61,75.44,75.56,5436.0,73.5349,73.6909,73.5252,73.6421,5436.0
2019-05-30 12:20:00,75.57,75.77,75.54,75.76,35130.0,73.6519,73.8468,73.6226,73.837,35130.0
2019-05-30 12:25:00,75.76,75.79,75.68,75.69,40853.0,73.837,73.8663,73.7591,73.7688,40853.0
2019-05-30 12:30:00,75.7,75.73,75.66,75.68,14375.0,73.7786,73.8078,73.7396,73.7591,14375.0
2019-05-30 12:35:00,75.71,75.81,75.71,75.78,4302.0,73.7883,73.8858,73.7883,73.8565,4302.0
2019-05-30 12:40:00,75.78,75.81,75.72,75.78,3554.0,73.8565,73.8858,73.7981,73.8565,3554.0
2019-05-30 12:45:00,75.78,75.84,75.71,75.81,7879.0,73.8565,73.915,73.7883,73.8858,7879.0
2019-05-30 12:50:00,75.84,75.88,75.8,75.85,14014.0,73.915,73.954,73.876,73.9248,14014.0
2019-05-30 12:55:00,75.84,75.89,75.79,75.82,19523.0,73.915,73.9637,73.8663,73.8955,19523.0
2019-05-30 13:00:00,75.83,75.94,75.82,75.92,14096.0,73.9053,74.0125,73.8955,73.993,14096.0
2019-05-30 13:05:00,75.92,76.01,75.9,76.0,10405.0,73.993,74.0807,73.9735,74.071,10405.0
2019-05-30 13:10:00,75.99,76.02,75.95,75.97,7423.0,74.0612,74.0904,74.0222,74.0417,7423.0
2019-05-30 13:15:00,75.97,75.99,75.9,75.93,16548.0,74.0417,74.0612,73.9735,74.0027,16548.0
2019-05-30 13:20:00,75.95,75.99,75.89,75.9,6364.0,74.0222,74.0612,73.9637,73.9735,6364.0
2019-05-30 13:25:00,75.88,75.89,75.84,75.84,9945.0,73.954,73.9637,73.915,73.915,9945.0
2019-05-30 13:30:00,75.86,75.87,75.76,75.76,7808.0,73.9345,73.9443,73.837,73.837,7808.0
2019-05-30 13:35:00,75.75,75.77,75.68,75.71,7986.0,73.8273,73.8468,73.7591,73.7883,7986.0
2019-05-30 13:40:00,75.69,75.69,75.57,75.62,18579.0,73.7688,73.7688,73.6519,73.7006,18579.0
2019-05-30 13:45:00,75.64,76.43,75.58,75.88,163492.0,73.7201,74.49,73.6616,73.954,163492.0
2019-05-30 13:50:00,75.88,76.02,75.79,75.91,73554.0,73.954,74.0904,73.8663,73.9832,73554.0
2019-05-30 13:55:00,75.94,75.94,75.73,75.89,78800.0,74.0125,74.0125,73.8078,73.9637,78800.0
2019-05-30 14:00:00,75.89,75.93,75.71,75.84,86773.0,73.9637,74.0027,73.7883,73.915,86773.0
2019-05-30 14:05:00,75.83,76.27,75.77,76.13,65187.0,73.9053,74.3341,73.8468,74.1977,65187.0
2019-05-30 14:10:00,76.13,76.32,75.91,75.91,50405.0,74.1977,74.3828,73.9832,73.9832,50405.0
2019-05-30 14:15:00,75.92,75.96,75.77,75.84,114761.0,73.993,74.032,73.8468,73.915,114761.0
2019-05-30 14:20:00,75.83,75.88,75.73,75.79,110344.0,73.9053,73.954,73.8078,73.8663,110344.0
2019-05-30 14:25:00,75.79,75.92,75.74,75.83,38251.0,73.8663,73.993,73.8176,73.9053,38251.0
2019-05-30 14:30:00,75.86,75.88,75.73,75.75,110295.0,73.9345,73.954,73.8078,73.8273,110295.0
2019-05-30 14:35:00,75.73,75.73,75.59,75.59,54810.0,73.8078,73.8078,73.6714,73.6714,54810.0
2019-05-30 14:40:00,75.59,75.68,75.55,75.65,18031.0,73.6714,73.7591,73.6324,73.7298,18031.0
2019-05-30 14:45:00,75.63,75.67,75.57,75.65,29662.0,73.7103,73.7493,73.6519,73.7298,29662.0
2019-05-30 14:50:00,75.68,75.75,75.58,75.69,29652.0,73.7591,73.8273,73.6616,73.7688,29652.0
2019-05-30 14:55:00,75.69,75.74,75.55,75.61,59419.0,73.7688,73.8176,73.6324,73.6909,59419.0
2019-05-30 15:00:00,75.61,75.61,75.48,75.57,56910.0,73.6909,73.6909,73.5642,73.6519,56910.0
2019-05-30 15:05:00,75.59,75.69,75.51,75.63,65042.0,73.6714,73.7688,73.5934,73.7103,65042.0
2019-05-30 15:10:00,75.64,75.86,75.63,75.82,57541.0,73.7201,73.9345,73.7103,73.8955,57541.0
2019-05-30 15:15:00,75.81,75.81,75.66,75.71,50283.0,73.8858,73.8858,73.7396,73.7883,50283.0
2019-05-30 15:20:00,75.71,75.75,75.66,75.73,27840.0,73.7883,73.8273,73.7396,73.8078,27840.0
2019-05-30 15:25:00,75.72,75.77,75.66,75.75,40020.0,73.7981,73.8468,73.7396,73.8273,40020.0
2019-05-30 15:30:00,75.77,75.79,75.75,75.76,50298.0,73.8468,73.8663,73.8273,73.837,50298.0
2019-05-30 15:35:00,75.76,75.93,75.75,75.92,62285.0,73.837,74.0027,73.8273,73.993,62285.0
2019-05-30 15:40:00,75.93,76.11,75.92,76.01,119444.0,74.0027,74.1782,73.993,74.0807,119444.0
2019-05-30 15:45:00,76.03,76.03,75.91,75.93,79259.0,74.1002,74.1002,73.9832,74.0027,79259.0
2019-05-30 15:50:00,75.94,75.96,75.86,75.88,117165.0,74.0125,74.032,73.9345,73.954,117165.0
2019-05-30 15:55:00,75.89,75.98,75.81,75.89,204442.0,73.9637,74.0515,73.8858,73.9637,204442.0
2019-05-31 09:30:00,74.67,74.99,74.46,74.49,67456.0,72.7747,73.0866,72.57,72.5993,67456.0
2019-05-31 09:35:00,74.5,74.82,74.25,74.77,88309.0,72.609,72.9209,72.3654,72.8722,88309.0
2019-05-31 09:40:00,74.72,74.79,74.47,74.47,57761.0,72.8234,72.8917,72.5798,72.5798,57761.0
2019-05-31 09:45:00,74.5,74.58,74.32,74.35,34168.0,72.609,72.687,72.4336,72.4628,34168.0
2019-05-31 09:50:00,74.35,74.41,73.47,74.0,321099.0,72.4628,72.5213,71.6052,72.1217,321099.0
2019-05-31 09:55:00,74.0,74.15,73.64,73.96,44612.0,72.1217,72.2679,71.7709,72.0827,44612.0
2019-05-31 10:00:00,73.95,74.46,73.93,74.46,195915.0,72.073,72.57,72.0535,72.57,195915.0
2019-05-31 10:05:00,74.47,74.48,74.2,74.37,41605.0,72.5798,72.5895,72.3166,72.4823,41605.0
2019-05-31 10:10:00,74.37,74.49,74.27,74.38,59395.0,72.4823,72.5993,72.3849,72.4921,59395.0
2019-05-31 10:15:00,74.38,74.61,74.35,74.46,124528.0,72.4921,72.7162,72.4628,72.57,124528.0
2019-05-31 10:20:00,74.47,74.63,74.47,74.54,38826.0,72.5798,72.7357,72.5798,72.648,38826.0
2019-05-31 10:25:00,74.56,74.58,74.48,74.52,50130.0,72.6675,72.687,72.5895,72.6285,50130.0
2019-05-31 10:30:00,74.53,74.93,74.49,74.8,73073.0,72.6383,73.0281,72.5993,72.9014,73073.0
2019-05-31 10:35:00,74.83,74.94,74.72,74.91,35644.0,72.9307,73.0379,72.8234,73.0086,35644.0
2019-05-31 10:40:00,74.91,74.92,74.72,74.75,64610.0,73.0086,73.0184,72.8234,72.8527,64610.0
2019-05-31 10:45:00,74.77,75.01,74.74,75.01,80056.0,72.8722,73.1061,72.8429,73.1061,80056.0
2019-05-31 10:50:00,75.01,75.05,74.9,74.95,40224.0,73.1061,73.1451,72.9989,73.0476,40224.0
2019-05-31 10:55:00,74.98,75.11,74.92,75.01,20367.0,73.0768,73.2035,73.0184,73.1061,20367.0
2019-05-31 11:00:00,75.0,75.05,74.86,74.89,44815.0,73.0963,73.1451,72.9599,72.9891,44815.0
2019-05-31 11:05:00,74.88,74.91,74.82,74.83,22510.0,72.9794,73.0086,72.9209,72.9307,22510.0
2019-05-31 11:10:00,74.82,74.87,74.78,74.83,29067.0,72.9209,72.9696,72.8819,72.9307,29067.0
2019-05-31 11:15:00,74.84,74.87,74.81,74.82,13638.0,72.9404,72.9696,72.9112,72.9209,13638.0
2019-05-31 11:20:00,74.82,74.88,74.77,74.81,65650.0,72.9209,72.9794,72.8722,72.9112,65650.0
2019-05-31 11:25:00,74.82,74.85,74.65,74.8,18866.0,72.9209,72.9501,72.7552,72.9014,18866.0
2019-05-31 11:30:00,74.82,74.84,74.6,74.67,14514.0,72.9209,72.9404,72.7065,72.7747,14514.0
2019-05-31 11:35:00,74.67,74.67,74.53,74.57,39726.0,72.7747,72.7747,72.6383,72.6773,39726.0
2019-05-31 11:40:00,74.56,74.63,74.47,74.48,22880.0,72.6675,72.7357,72.5798,72.5895,22880.0
2019-05-31 11:45:00,74.48,74.53,74.22,74.5,71203.0,72.5895,72.6383,72.3361,72.609,71203.0
2019-05-31 11:50:00,74.49,74.56,74.46,74.51,16897.0,72.5993,72.6675,72.57,72.6188,16897.0
2019-05-31 11:55:00,74.48,74.58,74.42,74.51,18195.0,72.5895,72.687,72.5311,72.6188,18195.0
2019-05-31 12:00:00,74.49,74.51,74.36,74.37,39000.0,72.5993,72.6188,72.4726,72.4823,39000.0
2019-05-31 12:05:00,74.36,74.4,74.31,74.34,14446.0,72.4726,72.5116,72.4239,72.4531,14446.0
2019-05-31 12:10:00,74.33,74.34,74.23,74.34,12266.0,72.4433,72.4531,72.3459,72.4531,12266.0
2019-05-31 12:15:00,74.34,74.34,74.22,74.27,16165.0,72.4531,72.4531,72.3361,72.3849,16165.0
2019-05-31 12:20:00,74.27,74.28,74.22,74.25,13231.0,72.3849,72.3946,72.3361,72.3654,13231.0
2019-05-31 12:25:00,74.25,74.36,74.21,74.33,73949.0,72.3654,72.4726,72.3264,72.4433,73949.0
2019-05-31 12:30:00,74.33,74.36,74.28,74.34,15754.0,72.4433,72.4726,72.3946,72.4531,15754.0
2019-05-31 12:35:00,74.33,74.33,74.07,74.09,38003.0,72.4433,72.4433,72.1899,72.2094,38003.0
2019-05-31 12:40:00,74.11,74.13,74.05,74.12,15129.0,72.2289,72.2484,72.1705,72.2387,15129.0
2019-05-31 12:45:00,74.08,74.08,73.96,73.99,15012.0,72.1997,72.1997,72.0827,72.112,15012.0
2019-05-31 12:50:00,74.02,74.03,73.93,73.93,14384.0,72.1412,72.151,72.0535,72.0535,14384.0
2019-05-31 12:55:00,73.93,73.96,73.82,73.88,17929.0,72.0535,72.0827,71.9463,72.0048,17929.0
2019-05-31 13:00:00,73.87,73.94,73.77,73.93,48118.0,71.995,72.0632,71.8976,72.0535,48118.0
2019-05-31 13:05:00,73.95,74.14,73.95,74.11,16810.0,72.073,72.2582,72.073,72.2289,16810.0
2019-05-31 13:10:00,74.12,74.13,74.05,74.07,13115.0,72.2387,72.2484,72.1705,72.1899,13115.0
2019-05-31 13:15:00,74.07,74.08,73.89,73.93,52697.0,72.1899,72.1997,72.0145,72.0535,52697.0
2019-05-31 13:20:00,73.93,74.13,73.92,74.12,24141.0,72.0535,72.2484,72.0438,72.2387,24141.0
2019-05-31 13:25:00,74.11,74.16,74.08,74.12,12365.0,72.2289,72.2777,72.1997,72.2387,12365.0
2019-05-31 13:30:00,74.12,74.16,74.04,74.09,9690.0,72.2387,72.2777,72.1607,72.2094,9690.0
2019-05-31 13:35:00,74.09,74.09,74.0,74.04,12602.0,72.2094,72.2094,72.1217,72.1607,12602.0
2019-05-31 13:40:00,74.04,74.06,73.99,74.06,20276.0,72.1607,72.1802,72.112,72.1802,20276.0
2019-05-31 13:45:00,74.07,74.1,73.99,74.03,12226.0,72.1899,72.2192,72.112,72.151,12226.0
2019-05-31 13:50:00,74.03,74.03,73.85,73.88,12190.0,72.151,72.151,71.9755,72.0048,12190.0
2019-05-31 13:55:00,73.88,73.93,73.88,73.9,13183.0,72.0048,72.0535,72.0048,72.0243,13183.0
2019-05-31 14:00:00,73.9,73.93,73.8,73.82,14751.0,72.0243,72.0535,71.9268,71.9463,14751.0
2019-05-31 14:05:00,73.82,73.89,73.8,73.81,9618.0,71.9463,72.0145,71.9268,71.9365,9618.0
2019-05-31 14:10:00,73.8,73.8,73.69,73.69,13100.0,71.9268,71.9268,71.8196,71.8196,13100.0
2019-05-31 14:15:00,73.67,73.7,73.52,73.57,36388.0,71.8001,71.8293,71.6539,71.7026,36388.0
2019-05-31 14:20:00,73.53,73.54,73.4,73.44,34576.0,71.6636,71.6734,71.5369,71.5759,34576.0
2019-05-31 14:25:00,73.43,73.51,73.41,73.47,19903.0,71.5662,71.6442,71.5467,71.6052,19903.0
2019-05-31 14:30:00,73.48,73.49,73.33,73.33,12440.0,71.6149,71.6247,71.4687,71.4687,12440.0
2019-05-31 14:35:00,73.31,73.37,73.29,73.33,19066.0,71.4492,71.5077,71.4297,71.4687,19066.0
2019-05-31 14:40:00,73.34,73.41,73.25,73.35,63842.0,71.4785,71.5467,71.3908,71.4882,63842.0
2019-05-31 14:45:00,73.35,73.42,73.28,73.39,57751.0,71.4882,71.5564,71.42,71.5272,57751.0
2019-05-31 14:50:00,73.39,73.6,73.37,73.58,20087.0,71.5272,71.7319,71.5077,71.7124,20087.0
2019-05-31 14:55:00,73.58,73.63,73.5,73.54,20681.0,71.7124,71.7611,71.6344,71.6734,20681.0
2019-05-31 15:00:00,73.53,73.54,73.32,73.35,53668.0,71.6636,71.6734,71.459,71.4882,53668.0
2019-05-31 15:05:00,73.35,73.43,73.32,73.43,42749.0,71.4882,71.5662,71.459,71.5662,42749.0
2019-05-31 15:10:00,73.42,73.5,73.39,73.47,25436.0,71.5564,71.6344,71.5272,71.6052,25436.0
2019-05-31 15:15:00,73.46,73.47,73.34,73.4,30398.0,71.5954,71.6052,71.4785,71.5369,30398.0
2019-05-31 15:20:00,73.4,73.41,73.2,73.33,39190.0,71.5369,71.5467,71.342,71.4687,39190.0
2019-05-31 15:25:00,73.34,73.36,73.17,73.36,56015.0,71.4785,71.498,71.3128,71.498,56015.0
2019-05-31 15:30:00,73.35,73.37,73.25,73.28,33820.0,71.4882,71.5077,71.3908,71.42,33820.0
2019-05-31 15:35:00,73.27,73.32,73.15,73.25,43250.0,71.4102,71.459,71.2933,71.3908,43250.0
2019-05-31 15:40:00,73.25,73.29,73.2,73.26,45403.0,71.3908,71.4297,71.342,71.4005,45403.0
2019-05-31 15:45:00,73.26,73.44,73.25,73.42,102297.0,71.4005,71.5759,71.3908,71.5564,102297.0
2019-05-31 15:50:00,73.42,73.6,73.41,73.45,99026.0,71.5564,71.7319,71.5467,71.5857,99026.0
2019-05-31 15:55:00,73.44,73.44,73.27,73.28,197119.0,71.5759,71.5759,71.4102,71.42,197119.0
2019-06-03 09:30:00,73.49,74.51,73.39,74.18,60214.0,71.6247,72.6188,71.5272,72.2972,60214.0
2019-06-03 09:35:00,74.27,74.45,74.05,74.22,16235.0,72.3849,72.5603,72.1705,72.3361,16235.0
2019-06-03 09:40:00,74.17,74.36,74.14,74.26,12770.0,72.2874,72.4726,72.2582,72.3751,12770.0
2019-06-03 09:45:00,74.24,74.26,73.99,74.04,44870.0,72.3556,72.3751,72.112,72.1607,44870.0
2019-06-03 09:50:00,74.07,74.26,74.07,74.17,7120.0,72.1899,72.3751,72.1899,72.2874,7120.0
2019-06-03 09:55:00,74.22,74.26,73.9,73.97,41184.0,72.3361,72.3751,72.0243,72.0925,41184.0
2019-06-03 10:00:00,73.85,73.97,73.73,73.94,11176.0,71.9755,72.0925,71.8586,72.0632,11176.0
2019-06-03 10:05:00,73.89,74.18,73.89,74.09,15977.0,72.0145,72.2972,72.0145,72.2094,15977.0
2019-06-03 10:10:00,74.09,74.16,73.97,74.16,14996.0,72.2094,72.2777,72.0925,72.2777,14996.0
2019-06-03 10:15:00,74.14,74.14,74.01,74.03,7457.0,72.2582,72.2582,72.1315,72.151,7457.0
2019-06-03 10:20:00,74.02,74.11,74.01,74.11,7990.0,72.1412,72.2289,72.1315,72.2289,7990.0
2019-06-03 10:25:00,74.11,74.19,74.05,74.16,8586.0,72.2289,72.3069,72.1705,72.2777,8586.0
2019-06-03 10:30:00,74.16,74.21,74.12,74.17,5400.0,72.2777,72.3264,72.2387,72.2874,5400.0
2019-06-03 10:35:00,74.15,74.28,74.07,74.26,25452.0,72.2679,72.3946,72.1899,72.3751,25452.0
2019-06-03 10:40:00,74.27,74.39,74.25,74.31,20248.0,72.3849,72.5018,72.3654,72.4239,20248.0
2019-06-03 10:45:00,74.29,74.32,74.13,74.23,12257.0,72.4044,72.4336,72.2484,72.3459,12257.0
2019-06-03 10:50:00,74.22,74.31,74.14,74.17,11370.0,72.3361,72.4239,72.2582,72.2874,11370.0
2019-06-03 10:55:00,74.19,74.31,74.18,74.22,14400.0,72.3069,72.4239,72.2972,72.3361,14400.0
2019-06-03 11:00:00,74.22,74.32,74.2,74.31,11117.0,72.3361,72.4336,72.3166,72.4239,11117.0
2019-06-03 11:05:00,74.31,74.34,74.19,74.24,16414.0,72.4239,72.4531,72.3069,72.3556,16414.0
2019-06-03 11:10:00,74.24,74.29,74.22,74.24,8900.0,72.3556,72.4044,72.3361,72.3556,8900.0
2019-06-03 11:15:00,74.24,74.36,74.23,74.32,26900.0,72.3556,72.4726,72.3459,72.4336,26900.0
2019-06-03 11:20:00,74.33,74.42,74.22,74.36,15407.0,72.4433,72.5311,72.3361,72.4726,15407.0
2019-06-03 11:25:00,74.34,74.39,74.29,74.37,11143.0,72.4531,72.5018,72.4044,72.4823,11143.0
2019-06-03 11:30:00,74.39,74.4,74.3,74.32,14420.0,72.5018,72.5116,72.4141,72.4336,14420.0
2019-06-03 11:35:00,74.32,74.34,74.18,74.19,11492.0,72.4336,72.4531,72.2972,72.3069,11492.0
2019-06-03 11:40:00,74.19,74.19,74.05,74.1,14253.0,72.3069,72.3069,72.1705,72.2192,14253.0
2019-06-03 11:45:00,74.11,74.13,73.91,73.91,8337.0,72.2289,72.2484,72.034,72.034,8337.0
2019-06-03 11:50:00,73.96,74.02,73.95,73.97,17182.0,72.0827,72.1412,72.073,72.0925,17182.0
2019-06-03 11:55:00,74.0,74.02,73.91,73.96,12731.0,72.1217,72.1412,72.034,72.0827,12731.0
2019-06-03 12:00:00,73.97,74.02,73.91,73.92,37432.0,72.0925,72.1412,72.034,72.0438,37432.0
2019-06-03 12:05:00,73.91,73.92,73.76,73.79,11111.0,72.034,72.0438,71.8878,71.9171,11111.0
2019-06-03 12:10:00,73.8,73.81,73.65,73.65,9394.0,71.9268,71.9365,71.7806,71.7806,9394.0
2019-06-03 12:15:00,73.63,73.66,73.58,73.58,10494.0,71.7611,71.7904,71.7124,71.7124,10494.0
2019-06-03 12:20:00,73.59,73.61,73.44,73.47,16797.0,71.7221,71.7416,71.5759,71.6052,16797.0
2019-06-03 12:25:00,73.44,73.57,73.44,73.54,22422.0,71.5759,71.7026,71.5759,71.6734,22422.0
2019-06-03 12:30:00,73.55,73.59,73.42,73.43,17905.0,71.6831,71.7221,71.5564,71.5662,17905.0
2019-06-03 12:35:00,73.45,73.63,73.43,73.59,13136.0,71.5857,71.7611,71.5662,71.7221,13136.0
2019-06-03 12:40:00,73.57,73.57,73.47,73.53,7186.0,71.7026,71.7026,71.6052,71.6636,7186.0
2019-06-03 12:45:00,73.53,73.62,73.52,73.6,7126.0,71.6636,71.7514,71.6539,71.7319,7126.0
2019-06-03 12:50:00,73.59,73.6,73.43,73.49,15234.0,71.7221,71.7319,71.5662,71.6247,15234.0
2019-06-03 12:55:00,73.5,73.5,73.32,73.33,14327.0,71.6344,71.6344,71.459,71.4687,14327.0
2019-06-03 13:00:00,73.32,73.38,73.24,73.35,10532.0,71.459,71.5175,71.381,71.4882,10532.0
2019-06-03 13:05:00,73.36,73.44,73.34,73.43,12019.0,71.498,71.5759,71.4785,71.5662,12019.0
2019-06-03 13:10:00,73.42,73.49,73.38,73.45,6882.0,71.5564,71.6247,71.5175,71.5857,6882.0
2019-06-03 13:15:00,73.45,73.53,73.44,73.53,11166.0,71.5857,71.6636,71.5759,71.6636,11166.0
2019-06-03 13:20:00,73.53,73.67,73.42,73.65,29363.0,71.6636,71.8001,71.5564,71.7806,29363.0
2019-06-03 13:25:00,73.66,73.93,73.66,73.87,23489.0,71.7904,72.0535,71.7904,71.995,23489.0
2019-06-03 13:30:00,73.85,73.89,73.61,73.76,13163.0,71.9755,72.0145,71.7416,71.8878,13163.0
2019-06-03 13:35:00,73.77,73.85,73.68,73.69,9831.0,71.8976,71.9755,71.8098,71.8196,9831.0
2019-06-03 13:40:00,73.7,73.92,73.7,73.81,12355.0,71.8293,72.0438,71.8293,71.9365,12355.0
2019-06-03 13:45:00,73.83,73.88,73.71,73.71,4300.0,71.956,72.0048,71.8391,71.8391,4300.0
2019-06-03 13:50:00,73.73,73.76,73.66,73.66,8647.0,71.8586,71.8878,71.7904,71.7904,8647.0
2019-06-03 13:55:00,73.65,73.91,73.57,73.9,8085.0,71.7806,72.034,71.7026,72.0243,8085.0
2019-06-03 14:00:00,73.92,74.03,73.87,74.03,10996.0,72.0438,72.151,71.995,72.151,10996.0
2019-06-03 14:05:00,74.03,74.11,73.97,74.1,8696.0,72.151,72.2289,72.0925,72.2192,8696.0
2019-06-03 14:10:00,74.1,74.13,74.02,74.05,9073.0,72.2192,72.2484,72.1412,72.1705,9073.0
2019-06-03 14:15:00,74.05,74.05,73.94,73.99,9322.0,72.1705,72.1705,72.0632,72.112,9322.0
2019-06-03 14:20:00,73.99,74.12,73.96,74.12,11800.0,72.112,72.2387,72.0827,72.2387,11800.0
2019-06-03 14:25:00,74.15,74.23,74.07,74.15,11390.0,72.2679,72.3459,72.1899,72.2679,11390.0
2019-06-03 14:30:00,74.23,74.26,74.15,74.19,6850.0,72.3459,72.3751,72.2679,72.3069,6850.0
2019-06-03 14:35:00,74.19,74.23,74.12,74.19,10336.0,72.3069,72.3459,72.2387,72.3069,10336.0
2019-06-03 14:40:00,74.2,74.21,74.13,74.18,15275.0,72.3166,72.3264,72.2484,72.2972,15275.0
2019-06-03 14:45:00,74.19,74.27,74.05,74.16,13312.0,72.3069,72.3849,72.1705,72.2777,13312.0
2019-06-03 14:50:00,74.13,74.16,74.07,74.09,11339.0,72.2484,72.2777,72.1899,72.2094,11339.0
2019-06-03 14:55:00,74.09,74.16,74.04,74.14,8149.0,72.2094,72.2777,72.1607,72.2582,8149.0
2019-06-03 15:00:00,74.14,74.14,73.96,74.02,10879.0,72.2582,72.2582,72.0827,72.1412,10879.0
2019-06-03 15:05:00,74.02,74.05,73.94,73.97,10553.0,72.1412,72.1705,72.0632,72.0925,10553.0
2019-06-03 15:10:00,73.93,74.0,73.82,74.0,9683.0,72.0535,72.1217,71.9463,72.1217,9683.0
2019-06-03 15:15:00,74.01,74.07,73.92,74.05,10811.0,72.1315,72.1899,72.0438,72.1705,10811.0
2019-06-03 15:20:00,74.06,74.17,74.04,74.07,11700.0,72.1802,72.2874,72.1607,72.1899,11700.0
2019-06-03 15:25:00,74.07,74.11,73.9,74.05,21100.0,72.1899,72.2289,72.0243,72.1705,21100.0
2019-06-03 15:30:00,74.03,74.14,73.97,74.07,44192.0,72.151,72.2582,72.0925,72.1899,44192.0
2019-06-03 15:35:00,74.06,74.19,74.05,74.12,33283.0,72.1802,72.3069,72.1705,72.2387,33283.0
2019-06-03 15:40:00,74.13,74.19,74.03,74.07,35750.0,72.2484,72.3069,72.151,72.1899,35750.0
2019-06-03 15:45:00,74.1,74.16,73.92,73.99,33117.0,72.2192,72.2777,72.0438,72.112,33117.0
2019-06-03 15:50:00,74.0,74.34,74.0,74.27,63742.0,72.1217,72.4531,72.1217,72.3849,63742.0
2019-06-03 15:55:00,74.26,74.3,74.06,74.06,206022.0,72.3751,72.4141,72.1802,72.1802,206022.0
2019-06-04 09:30:00,74.5,75.1,74.39,74.83,64554.0,72.609,73.1938,72.5018,72.9307,64554.0
2019-06-04 09:35:00,74.83,75.05,74.77,75.0,34300.0,72.9307,73.1451,72.8722,73.0963,34300.0
2019-06-04 09:40:00,74.99,75.12,74.86,75.11,11867.0,73.0866,73.2133,72.9599,73.2035,11867.0
2019-06-04 09:45:00,75.14,75.23,75.08,75.11,11685.0,73.2328,73.3205,73.1743,73.2035,11685.0
2019-06-04 09:50:00,75.12,75.23,75.08,75.15,25126.0,73.2133,73.3205,73.1743,73.2425,25126.0
2019-06-04 09:55:00,75.18,75.31,75.18,75.24,19347.0,73.2718,73.3985,73.2718,73.3302,19347.0
2019-06-04 10:00:00,75.24,75.26,75.07,75.1,44274.0,73.3302,73.3497,73.1646,73.1938,44274.0
2019-06-04 10:05:00,75.12,75.16,75.01,75.14,33676.0,73.2133,73.2523,73.1061,73.2328,33676.0
2019-06-04 10:10:00,75.13,75.23,74.99,75.0,31262.0,73.223,73.3205,73.0866,73.0963,31262.0
2019-06-04 10:15:00,75.02,75.29,75.02,75.22,26188.0,73.1158,73.379,73.1158,73.3108,26188.0
2019-06-04 10:20:00,75.16,75.2,75.1,75.18,15557.0,73.2523,73.2913,73.1938,73.2718,15557.0
2019-06-04 10:25:00,75.17,75.46,75.17,75.37,31677.0,73.262,73.5447,73.262,73.4569,31677.0
2019-06-04 10:30:00,75.37,75.49,75.35,75.39,14932.0,73.4569,73.5739,73.4375,73.4764,14932.0
2019-06-04 10:35:00,75.39,75.41,75.28,75.31,15164.0,73.4764,73.4959,73.3692,73.3985,15164.0
2019-06-04 10:40:00,75.3,75.3,75.16,75.26,22419.0,73.3887,73.3887,73.2523,73.3497,22419.0
2019-06-04 10:45:00,75.24,75.31,75.16,75.16,17352.0,73.3302,73.3985,73.2523,73.2523,17352.0
2019-06-04 10:50:00,75.17,75.3,75.12,75.13,15428.0,73.262,73.3887,73.2133,73.223,15428.0
2019-06-04 10:55:00,75.13,75.2,75.12,75.2,20999.0,73.223,73.2913,73.2133,73.2913,20999.0
2019-06-04 11:00:00,75.2,75.34,75.11,75.34,60776.0,73.2913,73.4277,73.2035,73.4277,60776.0
2019-06-04 11:05:00,75.33,75.39,75.2,75.23,25581.0,73.418,73.4764,73.2913,73.3205,25581.0
2019-06-04 11:10:00,75.24,75.26,75.09,75.12,17055.0,73.3302,73.3497,73.1841,73.2133,17055.0
2019-06-04 11:15:00,75.12,75.15,75.03,75.05,10608.0,73.2133,73.2425,73.1256,73.1451,10608.0
2019-06-04 11:20:00,75.07,75.1,75.01,75.04,9318.0,73.1646,73.1938,73.1061,73.1353,9318.0
2019-06-04 11:25:00,75.02,75.08,74.98,75.0,14426.0,73.1158,73.1743,73.0768,73.0963,14426.0
2019-06-04 11:30:00,74.99,75.01,74.89,74.95,29881.0,73.0866,73.1061,72.9891,73.0476,29881.0
2019-06-04 11:35:00,74.95,74.98,74.89,74.94,22673.0,73.0476,73.0768,72.9891,73.0379,22673.0
2019-06-04 11:40:00,74.94,74.99,74.94,74.95,6926.0,73.0379,73.0866,73.0379,73.0476,6926.0
2019-06-04 11:45:00,74.95,75.0,74.9,74.92,12969.0,73.0476,73.0963,72.9989,73.0184,12969.0
2019-06-04 11:50:00,74.91,74.94,74.87,74.92,8000.0,73.0086,73.0379,72.9696,73.0184,8000.0
2019-06-04 11:55:00,74.91,74.93,74.86,74.87,7440.0,73.0086,73.0281,72.9599,72.9696,7440.0
2019-06-04 12:00:00,74.87,74.89,74.8,74.87,20667.0,72.9696,72.9891,72.9014,72.9696,20667.0
2019-06-04 12:05:00,74.86,74.93,74.86,74.92,18457.0,72.9599,73.0281,72.9599,73.0184,18457.0
2019-06-04 12:10:00,74.91,74.91,74.85,74.89,20863.0,73.0086,73.0086,72.9501,72.9891,20863.0
2019-06-04 12:15:00,74.89,75.05,74.88,75.05,35514.0,72.9891,73.1451,72.9794,73.1451,35514.0
2019-06-04 12:20:00,75.05,75.07,74.99,75.06,20603.0,73.1451,73.1646,73.0866,73.1548,20603.0
2019-06-04 12:25:00,75.06,75.09,75.01,75.06,12489.0,73.1548,73.1841,73.1061,73.1548,12489.0
2019-06-04 12:30:00,75.06,75.06,74.91,74.94,16426.0,73.1548,73.1548,73.0086,73.0379,16426.0
2019-06-04 12:35:00,74.95,74.95,74.88,74.94,30084.0,73.0476,73.0476,72.9794,73.0379,30084.0
2019-06-04 12:40:00,74.93,75.09,74.9,75.08,39652.0,73.0281,73.1841,72.9989,73.1743,39652.0
2019-06-04 12:45:00,75.08,75.11,75.04,75.1,11627.0,73.1743,73.2035,73.1353,73.1938,11627.0
2019-06-04 12:50:00,75.12,75.3,75.12,75.3,37501.0,73.2133,73.3887,73.2133,73.3887,37501.0
2019-06-04 12:55:00,75.3,75.41,75.29,75.39,33553.0,73.3887,73.4959,73.379,73.4764,33553.0
2019-06-04 13:00:00,75.38,75.38,75.28,75.35,19181.0,73.4667,73.4667,73.3692,73.4375,19181.0
2019-06-04 13:05:00,75.34,75.42,75.3,75.32,14489.0,73.4277,73.5057,73.3887,73.4082,14489.0
2019-06-04 13:10:00,75.32,75.4,75.32,75.37,17116.0,73.4082,73.4862,73.4082,73.4569,17116.0
2019-06-04 13:15:00,75.37,75.37,75.26,75.34,23637.0,73.4569,73.4569,73.3497,73.4277,23637.0
2019-06-04 13:20:00,75.34,75.38,75.28,75.37,15330.0,73.4277,73.4667,73.3692,73.4569,15330.0
2019-06-04 13:25:00,75.38,75.52,75.34,75.43,34941.0,73.4667,73.6031,73.4277,73.5154,34941.0
2019-06-04 13:30:00,75.45,75.46,75.32,75.35,39162.0,73.5349,73.5447,73.4082,73.4375,39162.0
2019-06-04 13:35:00,75.36,75.36,75.12,75.16,17945.0,73.4472,73.4472,73.2133,73.2523,17945.0
2019-06-04 13:40:00,75.14,75.2,75.14,75.16,5299.0,73.2328,73.2913,73.2328,73.2523,5299.0
2019-06-04 13:45:00,75.17,75.17,75.09,75.09,9164.0,73.262,73.262,73.1841,73.1841,9164.0
2019-06-04 13:50:00,75.11,75.18,75.06,75.08,106404.0,73.2035,73.2718,73.1548,73.1743,106404.0
2019-06-04 13:55:00,75.02,75.02,74.91,75.02,44829.0,73.1158,73.1158,73.0086,73.1158,44829.0
2019-06-04 14:00:00,75.02,75.1,75.0,75.07,14673.0,73.1158,73.1938,73.0963,73.1646,14673.0
2019-06-04 14:05:00,75.05,75.07,74.93,74.94,15061.0,73.1451,73.1646,73.0281,73.0379,15061.0
2019-06-04 14:10:00,74.94,74.95,74.86,74.9,22287.0,73.0379,73.0476,72.9599,72.9989,22287.0
2019-06-04 14:15:00,74.91,75.09,74.86,75.0,35386.0,73.0086,73.1841,72.9599,73.0963,35386.0
2019-06-04 14:20:00,75.0,75.04,74.84,74.86,35701.0,73.0963,73.1353,72.9404,72.9599,35701.0
2019-06-04 14:25:00,74.85,74.92,74.82,74.84,11369.0,72.9501,73.0184,72.9209,72.9404,11369.0
2019-06-04 14:30:00,74.85,75.01,74.84,74.96,28898.0,72.9501,73.1061,72.9404,73.0574,28898.0
2019-06-04 14:35:00,74.96,75.0,74.83,74.96,33651.0,73.0574,73.0963,72.9307,73.0574,33651.0
2019-06-04 14:40:00,74.99,75.09,74.95,75.02,13569.0,73.0866,73.1841,73.0476,73.1158,13569.0
2019-06-04 14:45:00,75.02,75.07,74.94,75.03,14044.0,73.1158,73.1646,73.0379,73.1256,14044.0
2019-06-04 14:50:00,75.04,75.1,74.95,75.0,11856.0,73.1353,73.1938,73.0476,73.0963,11856.0
2019-06-04 14:55:00,74.99,75.03,74.97,74.97,24414.0,73.0866,73.1256,73.0671,73.0671,24414.0
2019-06-04 15:00:00,74.98,75.05,74.97,74.99,9385.0,73.0768,73.1451,73.0671,73.0866,9385.0
2019-06-04 15:05:00,74.98,75.04,74.97,75.03,8456.0,73.0768,73.1353,73.0671,73.1256,8456.0
2019-06-04 15:10:00,75.01,75.1,74.93,75.06,30199.0,73.1061,73.1938,73.0281,73.1548,30199.0
2019-06-04 15:15:00,75.06,75.07,74.92,74.94,37272.0,73.1548,73.1646,73.0184,73.0379,37272.0
2019-06-04 15:20:00,74.94,75.04,74.94,75.02,17432.0,73.0379,73.1353,73.0379,73.1158,17432.0
2019-06-04 15:25:00,75.02,75.08,74.96,75.05,16109.0,73.1158,73.1743,73.0574,73.1451,16109.0
2019-06-04 15:30:00,75.04,75.1,74.99,75.07,27045.0,73.1353,73.1938,73.0866,73.1646,27045.0
2019-06-04 15:35:00,75.08,75.11,75.0,75.1,29461.0,73.1743,73.2035,73.0963,73.1938,29461.0
2019-06-04 15:40:00,75.11,75.2,75.05,75.11,41121.0,73.2035,73.2913,73.1451,73.2035,41121.0
2019-06-04 15:45:00,75.11,75.26,75.1,75.23,41127.0,73.2035,73.3497,73.1938,73.3205,41127.0
2019-06-04 15:50:00,75.23,75.39,75.23,75.38,50690.0,73.3205,73.4764,73.3205,73.4667,50690.0
2019-06-04 15:55:00,75.37,75.6,75.35,75.57,192958.0,73.4569,73.6811,73.4375,73.6519,192958.0
2019-06-05 09:30:00,75.8,76.07,75.7,75.7,85443.0,73.876,74.1392,73.7786,73.7786,85443.0
2019-06-05 09:35:00,75.68,76.16,75.67,76.06,24926.0,73.7591,74.2269,73.7493,74.1294,24926.0
2019-06-05 09:40:00,76.05,76.18,76.02,76.15,12594.0,74.1197,74.2464,74.0904,74.2171,12594.0
2019-06-05 09:45:00,76.16,76.28,76.1,76.27,24423.0,74.2269,74.3438,74.1684,74.3341,24423.0
2019-06-05 09:50:00,76.3,76.39,76.13,76.17,23109.0,74.3633,74.4511,74.1977,74.2366,23109.0
2019-06-05 09:55:00,76.16,76.22,76.03,76.21,9008.0,74.2269,74.2854,74.1002,74.2756,9008.0
2019-06-05 10:00:00,76.27,76.41,76.2,76.35,47342.0,74.3341,74.4705,74.2659,74.4121,47342.0
2019-06-05 10:05:00,76.38,76.39,76.23,76.34,9400.0,74.4413,74.4511,74.2951,74.4023,9400.0
2019-06-05 10:10:00,76.34,76.39,76.15,76.22,25531.0,74.4023,74.4511,74.2171,74.2854,25531.0
2019-06-05 10:15:00,76.15,76.25,76.06,76.21,12650.0,74.2171,74.3146,74.1294,74.2756,12650.0
2019-06-05 10:20:00,76.24,76.26,76.06,76.16,22288.0,74.3049,74.3244,74.1294,74.2269,22288.0
2019-06-05 10:25:00,76.16,76.23,76.12,76.19,14324.0,74.2269,74.2951,74.1879,74.2561,14324.0
2019-06-05 10:30:00,76.17,76.22,76.08,76.1,8132.0,74.2366,74.2854,74.1489,74.1684,8132.0
2019-06-05 10:35:00,76.09,76.1,75.93,76.09,8678.0,74.1587,74.1684,74.0027,74.1587,8678.0
2019-06-05 10:40:00,76.08,76.09,75.96,75.99,7782.0,74.1489,74.1587,74.032,74.0612,7782.0
2019-06-05 10:45:00,75.98,76.0,75.91,75.93,5600.0,74.0515,74.071,73.9832,74.0027,5600.0
2019-06-05 10:50:00,75.93,75.97,75.86,75.97,8035.0,74.0027,74.0417,73.9345,74.0417,8035.0
2019-06-05 10:55:00,75.94,76.1,75.93,76.1,8496.0,74.0125,74.1684,74.0027,74.1684,8496.0
2019-06-05 11:00:00,76.08,76.14,76.05,76.07,9690.0,74.1489,74.2074,74.1197,74.1392,9690.0
2019-06-05 11:05:00,76.07,76.12,76.01,76.08,17123.0,74.1392,74.1879,74.0807,74.1489,17123.0
2019-06-05 11:10:00,76.08,76.16,76.05,76.13,12011.0,74.1489,74.2269,74.1197,74.1977,12011.0
2019-06-05 11:15:00,76.15,76.17,76.08,76.13,42805.0,74.2171,74.2366,74.1489,74.1977,42805.0
2019-06-05 11:20:00,76.12,76.12,75.93,76.05,24796.0,74.1879,74.1879,74.0027,74.1197,24796.0
2019-06-05 11:25:00,76.01,76.17,75.96,76.16,17883.0,74.0807,74.2366,74.032,74.2269,17883.0
2019-06-05 11:30:00,76.16,76.2,76.01,76.03,17666.0,74.2269,74.2659,74.0807,74.1002,17666.0
2019-06-05 11:35:00,76.03,76.03,75.89,75.93,16472.0,74.1002,74.1002,73.9637,74.0027,16472.0
2019-06-05 11:40:00,75.96,76.08,75.82,76.05,18900.0,74.032,74.1489,73.8955,74.1197,18900.0
2019-06-05 11:45:00,76.09,76.1,75.82,75.82,27446.0,74.1587,74.1684,73.8955,73.8955,27446.0
2019-06-05 11:50:00,75.86,75.96,75.79,75.8,5832.0,73.9345,74.032,73.8663,73.876,5832.0
2019-06-05 11:55:00,75.78,75.94,75.76,75.89,24404.0,73.8565,74.0125,73.837,73.9637,24404.0
2019-06-05 12:00:00,75.89,75.93,75.81,75.85,80475.0,73.9637,74.0027,73.8858,73.9248,80475.0
2019-06-05 12:05:00,75.86,75.87,75.76,75.81,12038.0,73.9345,73.9443,73.837,73.8858,12038.0
2019-06-05 12:10:00,75.79,75.85,75.71,75.71,8487.0,73.8663,73.9248,73.7883,73.7883,8487.0
2019-06-05 12:15:00,75.7,75.84,75.69,75.75,6026.0,73.7786,73.915,73.7688,73.8273,6026.0
2019-06-05 12:20:00,75.76,75.79,75.67,75.72,17898.0,73.837,73.8663,73.7493,73.7981,17898.0
2019-06-05 12:25:00,75.72,75.78,75.72,75.72,15171.0,73.7981,73.8565,73.7981,73.7981,15171.0
2019-06-05 12:30:00,75.72,75.72,75.54,75.56,15526.0,73.7981,73.7981,73.6226,73.6421,15526.0
2019-06-05 12:35:00,75.56,75.69,75.55,75.63,12887.0,73.6421,73.7688,73.6324,73.7103,12887.0
2019-06-05 12:40:00,75.64,75.68,75.58,75.63,6578.0,73.7201,73.7591,73.6616,73.7103,6578.0
2019-06-05 12:45:00,75.63,75.68,75.53,75.61,15325.0,73.7103,73.7591,73.6129,73.6909,15325.0
2019-06-05 12:50:00,75.62,75.66,75.6,75.64,8209.0,73.7006,73.7396,73.6811,73.7201,8209.0
2019-06-05 12:55:00,75.64,75.71,75.63,75.68,7203.0,73.7201,73.7883,73.7103,73.7591,7203.0
2019-06-05 13:00:00,75.67,75.77,75.66,75.77,6905.0,73.7493,73.8468,73.7396,73.8468,6905.0
2019-06-05 13:05:00,75.77,75.84,75.76,75.79,7236.0,73.8468,73.915,73.837,73.8663,7236.0
2019-06-05 13:10:00,75.78,75.85,75.76,75.84,5560.0,73.8565,73.9248,73.837,73.915,5560.0
2019-06-05 13:15:00,75.84,75.9,75.82,75.86,18504.0,73.915,73.9735,73.8955,73.9345,18504.0
2019-06-05 13:20:00,75.86,75.88,75.81,75.82,3400.0,73.9345,73.954,73.8858,73.8955,3400.0
2019-06-05 13:25:00,75.81,75.81,75.71,75.77,5900.0,73.8858,73.8858,73.7883,73.8468,5900.0
2019-06-05 13:30:00,75.76,75.82,75.72,75.74,2100.0,73.837,73.8955,73.7981,73.8176,2100.0
2019-06-05 13:35:00,75.76,75.81,75.71,75.71,5233.0,73.837,73.8858,73.7883,73.7883,5233.0
2019-06-05 13:40:00,75.71,75.75,75.64,75.74,5205.0,73.7883,73.8273,73.7201,73.8176,5205.0
2019-06-05 13:45:00,75.74,75.79,75.74,75.76,5077.0,73.8176,73.8663,73.8176,73.837,5077.0
2019-06-05 13:50:00,75.74,75.77,75.71,75.76,4481.0,73.8176,73.8468,73.7883,73.837,4481.0
2019-06-05 13:55:00,75.77,75.9,75.71,75.85,8597.0,73.8468,73.9735,73.7883,73.9248,8597.0
2019-06-05 14:00:00,75.9,75.9,75.79,75.83,9098.0,73.9735,73.9735,73.8663,73.9053,9098.0
2019-06-05 14:05:00,75.81,75.83,75.73,75.78,9338.0,73.8858,73.9053,73.8078,73.8565,9338.0
2019-06-05 14:10:00,75.77,75.82,75.72,75.76,11389.0,73.8468,73.8955,73.7981,73.837,11389.0
2019-06-05 14:15:00,75.73,75.75,75.66,75.69,3700.0,73.8078,73.8273,73.7396,73.7688,3700.0
2019-06-05 14:20:00,75.69,75.75,75.69,75.71,6234.0,73.7688,73.8273,73.7688,73.7883,6234.0
2019-06-05 14:25:00,75.74,75.74,75.7,75.7,3200.0,73.8176,73.8176,73.7786,73.7786,3200.0
2019-06-05 14:30:00,75.7,75.72,75.64,75.64,4652.0,73.7786,73.7981,73.7201,73.7201,4652.0
2019-06-05 14:35:00,75.65,75.79,75.65,75.73,5495.0,73.7298,73.8663,73.7298,73.8078,5495.0
2019-06-05 14:40:00,75.73,75.79,75.72,75.76,2830.0,73.8078,73.8663,73.7981,73.837,2830.0
2019-06-05 14:45:00,75.77,75.84,75.77,75.78,3682.0,73.8468,73.915,73.8468,73.8565,3682.0
2019-06-05 14:50:00,75.72,75.76,75.64,75.65,5866.0,73.7981,73.837,73.7201,73.7298,5866.0
2019-06-05 14:55:00,75.66,75.78,75.65,75.73,7371.0,73.7396,73.8565,73.7298,73.8078,7371.0
2019-06-05 15:00:00,75.73,75.86,75.72,75.85,6088.0,73.8078,73.9345,73.7981,73.9248,6088.0
2019-06-05 15:05:00,75.87,75.93,75.82,75.87,6924.0,73.9443,74.0027,73.8955,73.9443,6924.0
2019-06-05 15:10:00,75.86,75.94,75.86,75.88,4701.0,73.9345,74.0125,73.9345,73.954,4701.0
2019-06-05 15:15:00,75.87,75.91,75.84,75.89,5204.0,73.9443,73.9832,73.915,73.9637,5204.0
2019-06-05 15:20:00,75.86,75.91,75.85,75.9,7000.0,73.9345,73.9832,73.9248,73.9735,7000.0
2019-06-05 15:25:00,75.92,75.92,75.82,75.85,8321.0,73.993,73.993,73.8955,73.9248,8321.0
2019-06-05 15:30:00,75.84,75.85,75.69,75.72,19818.0,73.915,73.9248,73.7688,73.7981,19818.0
2019-06-05 15:35:00,75.73,75.84,75.69,75.82,12155.0,73.8078,73.915,73.7688,73.8955,12155.0
2019-06-05 15:40:00,75.83,75.91,75.83,75.91,16938.0,73.9053,73.9832,73.9053,73.9832,16938.0
2019-06-05 15:45:00,75.91,75.98,75.9,75.96,16870.0,73.9832,74.0515,73.9735,74.032,16870.0
2019-06-05 15:50:00,75.96,76.11,75.96,76.07,28298.0,74.032,74.1782,74.032,74.1392,28298.0
2019-06-05 15:55:00,76.09,76.2,76.06,76.16,112469.0,74.1587,74.2659,74.1294,74.2269,112469.0
2019-06-06 09:30:00,76.0,76.31,76.0,76.07,30561.0,74.071,74.3731,74.071,74.1392,30561.0
2019-06-06 09:35:00,76.06,76.06,75.95,76.02,2111.0,74.1294,74.1294,74.0222,74.0904,2111.0
2019-06-06 09:40:00,76.02,76.09,75.98,75.98,3050.0,74.0904,74.1587,74.0515,74.0515,3050.0
2019-06-06 09:45:00,75.97,76.01,75.91,75.96,4818.0,74.0417,74.0807,73.9832,74.032,4818.0
2019-06-06 09:50:00,76.01,76.01,75.89,75.9,13350.0,74.0807,74.0807,73.9637,73.9735,13350.0
2019-06-06 09:55:00,75.92,75.99,75.81,75.81,5094.0,73.993,74.0612,73.8858,73.8858,5094.0
2019-06-06 10:00:00,75.84,75.9,75.78,75.87,10044.0,73.915,73.9735,73.8565,73.9443,10044.0
2019-06-06 10:05:00,75.89,75.9,75.8,75.8,24228.0,73.9637,73.9735,73.876,73.876,24228.0
2019-06-06 10:10:00,75.79,75.84,75.77,75.84,2528.0,73.8663,73.915,73.8468,73.915,2528.0
2019-06-06 10:15:00,75.83,75.87,75.82,75.85,2691.0,73.9053,73.9443,73.8955,73.9248,2691.0
2019-06-06 10:20:00,75.87,75.87,75.68,75.71,9827.0,73.9443,73.9443,73.7591,73.7883,9827.0
2019-06-06 10:25:00,75.7,75.8,75.69,75.69,3809.0,73.7786,73.876,73.7688,73.7688,3809.0
2019-06-06 10:30:00,75.72,75.77,75.66,75.7,9647.0,73.7981,73.8468,73.7396,73.7786,9647.0
2019-06-06 10:35:00,75.75,75.86,75.7,75.86,3700.0,73.8273,73.9345,73.7786,73.9345,3700.0
2019-06-06 10:40:00,75.87,75.88,75.8,75.83,7004.0,73.9443,73.954,73.876,73.9053,7004.0
2019-06-06 10:45:00,75.8,75.88,75.77,75.88,5445.0,73.876,73.954,73.8468,73.954,5445.0
2019-06-06 10:50:00,75.88,75.91,75.78,75.83,6451.0,73.954,73.9832,73.8565,73.9053,6451.0
2019-06-06 10:55:00,75.84,75.91,75.77,75.84,10975.0,73.915,73.9832,73.8468,73.915,10975.0
2019-06-06 11:00:00,75.86,75.9,75.79,75.83,19209.0,73.9345,73.9735,73.8663,73.9053,19209.0
2019-06-06 11:05:00,75.83,76.05,75.83,76.03,7116.0,73.9053,74.1197,73.9053,74.1002,7116.0
2019-06-06 11:10:00,75.99,76.0,75.91,76.0,3695.0,74.0612,74.071,73.9832,74.071,3695.0
2019-06-06 11:15:00,75.99,76.04,75.97,76.02,3700.0,74.0612,74.1099,74.0417,74.0904,3700.0
2019-06-06 11:20:00,76.04,76.06,75.96,76.01,14552.0,74.1099,74.1294,74.032,74.0807,14552.0
2019-06-06 11:25:00,76.02,76.07,75.99,76.06,13500.0,74.0904,74.1392,74.0612,74.1294,13500.0
2019-06-06 11:30:00,76.06,76.13,76.06,76.07,18500.0,74.1294,74.1977,74.1294,74.1392,18500.0
2019-06-06 11:35:00,76.06,76.09,76.03,76.04,12132.0,74.1294,74.1587,74.1002,74.1099,12132.0
2019-06-06 11:40:00,76.04,76.08,75.94,75.94,21555.0,74.1099,74.1489,74.0125,74.0125,21555.0
2019-06-06 11:45:00,75.94,76.01,75.85,75.9,21979.0,74.0125,74.0807,73.9248,73.9735,21979.0
2019-06-06 11:50:00,75.91,75.97,75.89,75.92,16753.0,73.9832,74.0417,73.9637,73.993,16753.0
2019-06-06 11:55:00,75.91,75.92,75.86,75.86,3900.0,73.9832,73.993,73.9345,73.9345,3900.0
2019-06-06 12:00:00,75.87,76.0,75.85,75.93,29118.0,73.9443,74.071,73.9248,74.0027,29118.0
2019-06-06 12:05:00,75.92,75.93,75.77,75.81,74088.0,73.993,74.0027,73.8468,73.8858,74088.0
2019-06-06 12:10:00,75.8,75.81,75.72,75.73,11463.0,73.876,73.8858,73.7981,73.8078,11463.0
2019-06-06 12:15:00,75.74,75.74,75.63,75.65,31217.0,73.8176,73.8176,73.7103,73.7298,31217.0
2019-06-06 12:20:00,75.66,75.66,75.52,75.53,23270.0,73.7396,73.7396,73.6031,73.6129,23270.0
2019-06-06 12:25:00,75.52,75.56,74.48,75.11,115899.0,73.6031,73.6421,72.5895,73.2035,115899.0
2019-06-06 12:30:00,75.13,75.53,75.01,75.51,128005.0,73.223,73.6129,73.1061,73.5934,128005.0
2019-06-06 12:35:00,75.51,75.81,75.32,75.7,73748.0,73.5934,73.8858,73.4082,73.7786,73748.0
2019-06-06 12:40:00,75.69,75.89,75.59,75.79,19594.0,73.7688,73.9637,73.6714,73.8663,19594.0
2019-06-06 12:45:00,75.78,75.83,75.73,75.74,16260.0,73.8565,73.9053,73.8078,73.8176,16260.0
2019-06-06 12:50:00,75.73,75.76,75.58,75.69,46991.0,73.8078,73.837,73.6616,73.7688,46991.0
2019-06-06 12:55:00,75.71,75.85,75.7,75.85,9005.0,73.7883,73.9248,73.7786,73.9248,9005.0
2019-06-06 13:00:00,75.84,75.91,75.81,75.83,19091.0,73.915,73.9832,73.8858,73.9053,19091.0
2019-06-06 13:05:00,75.83,75.83,75.67,75.7,31516.0,73.9053,73.9053,73.7493,73.7786,31516.0
2019-06-06 13:10:00,75.69,75.89,75.67,75.84,36398.0,73.7688,73.9637,73.7493,73.915,36398.0
2019-06-06 13:15:00,75.83,76.02,75.8,75.86,32694.0,73.9053,74.0904,73.876,73.9345,32694.0
2019-06-06 13:20:00,75.83,75.9,75.81,75.89,6688.0,73.9053,73.9735,73.8858,73.9637,6688.0
2019-06-06 13:25:00,75.89,75.9,75.71,75.87,14261.0,73.9637,73.9735,73.7883,73.9443,14261.0
2019-06-06 13:30:00,75.87,75.9,75.8,75.81,6448.0,73.9443,73.9735,73.876,73.8858,6448.0
2019-06-06 13:35:00,75.8,75.81,75.73,75.79,16995.0,73.876,73.8858,73.8078,73.8663,16995.0
2019-06-06 13:40:00,75.79,75.83,75.7,75.76,40847.0,73.8663,73.9053,73.7786,73.837,40847.0
2019-06-06 13:45:00,75.82,75.95,75.82,75.86,20253.0,73.8955,74.0222,73.8955,73.9345,20253.0
2019-06-06 13:50:00,75.86,75.89,75.84,75.86,11366.0,73.9345,73.9637,73.915,73.9345,11366.0
2019-06-06 13:55:00,75.86,75.95,75.85,75.89,21160.0,73.9345,74.0222,73.9248,73.9637,21160.0
2019-06-06 14:00:00,75.88,75.9,75.84,75.88,11220.0,73.954,73.9735,73.915,73.954,11220.0
2019-06-06 14:05:00,75.9,75.94,75.86,75.87,22264.0,73.9735,74.0125,73.9345,73.9443,22264.0
2019-06-06 14:10:00,75.89,76.01,75.89,76.01,18092.0,73.9637,74.0807,73.9637,74.0807,18092.0
2019-06-06 14:15:00,76.01,76.01,75.94,75.99,6281.0,74.0807,74.0807,74.0125,74.0612,6281.0
2019-06-06 14:20:00,75.99,76.03,75.98,76.0,12811.0,74.0612,74.1002,74.0515,74.071,12811.0
2019-06-06 14:25:00,76.0,76.01,75.88,75.9,15409.0,74.071,74.0807,73.954,73.9735,15409.0
2019-06-06 14:30:00,75.9,76.02,75.89,76.01,27062.0,73.9735,74.0904,73.9637,74.0807,27062.0
2019-06-06 14:35:00,76.0,76.03,75.88,76.02,16284.0,74.071,74.1002,73.954,74.0904,16284.0
2019-06-06 14:40:00,76.02,76.26,76.01,76.22,9125.0,74.0904,74.3244,74.0807,74.2854,9125.0
2019-06-06 14:45:00,76.25,76.29,76.14,76.16,32886.0,74.3146,74.3536,74.2074,74.2269,32886.0
2019-06-06 14:50:00,76.12,76.17,76.11,76.16,6493.0,74.1879,74.2366,74.1782,74.2269,6493.0
2019-06-06 14:55:00,76.14,76.23,76.11,76.2,14720.0,74.2074,74.2951,74.1782,74.2659,14720.0
2019-06-06 15:00:00,76.21,76.27,76.18,76.22,13629.0,74.2756,74.3341,74.2464,74.2854,13629.0
2019-06-06 15:05:00,76.24,76.26,76.16,76.17,13700.0,74.3049,74.3244,74.2269,74.2366,13700.0
2019-06-06 15:10:00,76.17,76.21,76.09,76.1,42459.0,74.2366,74.2756,74.1587,74.1684,42459.0
2019-06-06 15:15:00,76.07,76.07,76.01,76.03,13613.0,74.1392,74.1392,74.0807,74.1002,13613.0
2019-06-06 15:20:00,76.03,76.1,76.0,76.08,21849.0,74.1002,74.1684,74.071,74.1489,21849.0
2019-06-06 15:25:00,76.08,76.08,76.01,76.06,16361.0,74.1489,74.1489,74.0807,74.1294,16361.0
2019-06-06 15:30:00,76.06,76.11,76.03,76.1,24908.0,74.1294,74.1782,74.1002,74.1684,24908.0
2019-06-06 15:35:00,76.09,76.09,75.97,75.98,26150.0,74.1587,74.1587,74.0417,74.0515,26150.0
2019-06-06 15:40:00,75.97,75.98,75.85,75.87,26560.0,74.0417,74.0515,73.9248,73.9443,26560.0
2019-06-06 15:45:00,75.87,75.87,75.74,75.78,37186.0,73.9443,73.9443,73.8176,73.8565,37186.0
2019-06-06 15:50:00,75.79,75.81,75.7,75.7,47332.0,73.8663,73.8858,73.7786,73.7786,47332.0
2019-06-06 15:55:00,75.71,75.81,75.68,75.79,147503.0,73.7883,73.8858,73.7591,73.8663,147503.0
2019-06-07 09:30:00,76.41,76.64,76.25,76.36,32885.0,74.4705,74.6947,74.3146,74.4218,32885.0
2019-06-07 09:35:00,76.41,76.58,76.4,76.5,13724.0,74.4705,74.6362,74.4608,74.5583,13724.0
2019-06-07 09:40:00,76.53,76.62,76.45,76.45,10377.0,74.5875,74.6752,74.5095,74.5095,10377.0
2019-06-07 09:45:00,76.44,76.46,76.29,76.32,9455.0,74.4998,74.5193,74.3536,74.3828,9455.0
2019-06-07 09:50:00,76.29,76.52,76.27,76.39,53094.0,74.3536,74.5778,74.3341,74.4511,53094.0
2019-06-07 09:55:00,76.39,76.42,76.23,76.23,19941.0,74.4511,74.4803,74.2951,74.2951,19941.0
2019-06-07 10:00:00,76.23,76.31,76.18,76.24,14236.0,74.2951,74.3731,74.2464,74.3049,14236.0
2019-06-07 10:05:00,76.28,76.35,76.28,76.33,11820.0,74.3438,74.4121,74.3438,74.3926,11820.0
2019-06-07 10:10:00,76.32,76.35,76.21,76.21,18122.0,74.3828,74.4121,74.2756,74.2756,18122.0
2019-06-07 10:15:00,76.23,76.34,76.17,76.33,42486.0,74.2951,74.4023,74.2366,74.3926,42486.0
2019-06-07 10:20:00,76.34,76.35,76.22,76.34,15900.0,74.4023,74.4121,74.2854,74.4023,15900.0
2019-06-07 10:25:00,76.32,76.54,76.24,76.53,26877.0,74.3828,74.5972,74.3049,74.5875,26877.0
2019-06-07 10:30:00,76.53,76.69,76.52,76.62,17274.0,74.5875,74.7434,74.5778,74.6752,17274.0
2019-06-07 10:35:00,76.63,76.73,76.61,76.66,13948.0,74.685,74.7824,74.6655,74.7142,13948.0
2019-06-07 10:40:00,76.68,76.79,76.66,76.74,21826.0,74.7337,74.8409,74.7142,74.7922,21826.0
2019-06-07 10:45:00,76.73,76.8,76.67,76.68,12312.0,74.7824,74.8507,74.7239,74.7337,12312.0
2019-06-07 10:50:00,76.67,76.83,76.67,76.75,37028.0,74.7239,74.8799,74.7239,74.8019,37028.0
2019-06-07 10:55:00,76.73,76.99,76.73,76.95,31982.0,74.7824,75.0358,74.7824,74.9968,31982.0
2019-06-07 11:00:00,76.97,77.0,76.79,76.79,39644.0,75.0163,75.0456,74.8409,74.8409,39644.0
2019-06-07 11:05:00,76.76,76.9,76.73,76.84,33139.0,74.8117,74.9481,74.7824,74.8896,33139.0
2019-06-07 11:10:00,76.82,76.82,76.69,76.7,11121.0,74.8701,74.8701,74.7434,74.7532,11121.0
2019-06-07 11:15:00,76.7,76.76,76.68,76.74,10519.0,74.7532,74.8117,74.7337,74.7922,10519.0
2019-06-07 11:20:00,76.74,76.81,76.69,76.71,18405.0,74.7922,74.8604,74.7434,74.7629,18405.0
2019-06-07 11:25:00,76.72,76.84,76.71,76.79,19085.0,74.7727,74.8896,74.7629,74.8409,19085.0
2019-06-07 11:30:00,76.78,76.81,76.73,76.81,13552.0,74.8312,74.8604,74.7824,74.8604,13552.0
2019-06-07 11:35:00,76.81,76.85,76.71,76.73,14079.0,74.8604,74.8994,74.7629,74.7824,14079.0
2019-06-07 11:40:00,76.71,76.85,76.71,76.84,8025.0,74.7629,74.8994,74.7629,74.8896,8025.0
2019-06-07 11:45:00,76.84,76.86,76.7,76.76,18747.0,74.8896,74.9091,74.7532,74.8117,18747.0
2019-06-07 11:50:00,76.76,76.77,76.67,76.73,10978.0,74.8117,74.8214,74.7239,74.7824,10978.0
2019-06-07 11:55:00,76.72,76.73,76.61,76.7,17379.0,74.7727,74.7824,74.6655,74.7532,17379.0
2019-06-07 12:00:00,76.71,76.75,76.68,76.73,12277.0,74.7629,74.8019,74.7337,74.7824,12277.0
2019-06-07 12:05:00,76.75,76.75,76.65,76.66,11770.0,74.8019,74.8019,74.7045,74.7142,11770.0
2019-06-07 12:10:00,76.66,76.69,76.62,76.68,12432.0,74.7142,74.7434,74.6752,74.7337,12432.0
2019-06-07 12:15:00,76.71,76.77,76.7,76.72,12000.0,74.7629,74.8214,74.7532,74.7727,12000.0
2019-06-07 12:20:00,76.73,76.75,76.69,76.74,11556.0,74.7824,74.8019,74.7434,74.7922,11556.0
2019-06-07 12:25:00,76.74,76.75,76.69,76.72,10391.0,74.7922,74.8019,74.7434,74.7727,10391.0
2019-06-07 12:30:00,76.72,76.79,76.71,76.78,13807.0,74.7727,74.8409,74.7629,74.8312,13807.0
2019-06-07 12:35:00,76.78,76.78,76.69,76.69,7500.0,74.8312,74.8312,74.7434,74.7434,7500.0
2019-06-07 12:40:00,76.69,76.74,76.67,76.73,6811.0,74.7434,74.7922,74.7239,74.7824,6811.0
2019-06-07 12:45:00,76.73,76.75,76.72,76.73,10500.0,74.7824,74.8019,74.7727,74.7824,10500.0
2019-06-07 12:50:00,76.73,76.76,76.72,76.75,14891.0,74.7824,74.8117,74.7727,74.8019,14891.0
2019-06-07 12:55:00,76.75,76.77,76.74,76.75,16235.0,74.8019,74.8214,74.7922,74.8019,16235.0
2019-06-07 13:00:00,76.76,76.84,76.74,76.83,13487.0,74.8117,74.8896,74.7922,74.8799,13487.0
2019-06-07 13:05:00,76.83,76.86,76.81,76.83,9471.0,74.8799,74.9091,74.8604,74.8799,9471.0
2019-06-07 13:10:00,76.84,76.85,76.81,76.83,9595.0,74.8896,74.8994,74.8604,74.8799,9595.0
2019-06-07 13:15:00,76.84,76.93,76.81,76.92,13787.0,74.8896,74.9774,74.8604,74.9676,13787.0
2019-06-07 13:20:00,76.91,76.92,76.75,76.75,23341.0,74.9579,74.9676,74.8019,74.8019,23341.0
2019-06-07 13:25:00,76.76,76.81,76.74,76.78,12138.0,74.8117,74.8604,74.7922,74.8312,12138.0
2019-06-07 13:30:00,76.81,76.86,76.81,76.86,6510.0,74.8604,74.9091,74.8604,74.9091,6510.0
2019-06-07 13:35:00,76.86,76.87,76.83,76.86,15769.0,74.9091,74.9189,74.8799,74.9091,15769.0
2019-06-07 13:40:00,76.86,76.86,76.8,76.81,11065.0,74.9091,74.9091,74.8507,74.8604,11065.0
2019-06-07 13:45:00,76.81,76.81,76.77,76.78,11228.0,74.8604,74.8604,74.8214,74.8312,11228.0
2019-06-07 13:50:00,76.78,76.79,76.73,76.77,11739.0,74.8312,74.8409,74.7824,74.8214,11739.0
2019-06-07 13:55:00,76.77,76.81,76.76,76.8,8951.0,74.8214,74.8604,74.8117,74.8507,8951.0
2019-06-07 14:00:00,76.8,76.8,76.65,76.69,12112.0,74.8507,74.8507,74.7045,74.7434,12112.0
2019-06-07 14:05:00,76.69,76.71,76.66,76.71,11513.0,74.7434,74.7629,74.7142,74.7629,11513.0
2019-06-07 14:10:00,76.7,76.73,76.68,76.7,8008.0,74.7532,74.7824,74.7337,74.7532,8008.0
2019-06-07 14:15:00,76.71,76.72,76.65,76.66,11152.0,74.7629,74.7727,74.7045,74.7142,11152.0
2019-06-07 14:20:00,76.66,76.71,76.65,76.71,6679.0,74.7142,74.7629,74.7045,74.7629,6679.0
2019-06-07 14:25:00,76.71,76.72,76.64,76.66,15063.0,74.7629,74.7727,74.6947,74.7142,15063.0
2019-06-07 14:30:00,76.65,76.68,76.6,76.63,12569.0,74.7045,74.7337,74.6557,74.685,12569.0
2019-06-07 14:35:00,76.63,76.71,76.63,76.7,9277.0,74.685,74.7629,74.685,74.7532,9277.0
2019-06-07 14:40:00,76.69,76.74,76.68,76.74,13998.0,74.7434,74.7922,74.7337,74.7922,13998.0
2019-06-07 14:45:00,76.73,76.74,76.64,76.68,17633.0,74.7824,74.7922,74.6947,74.7337,17633.0
2019-06-07 14:50:00,76.69,76.82,76.65,76.81,14837.0,74.7434,74.8701,74.7045,74.8604,14837.0
2019-06-07 14:55:00,76.79,76.85,76.73,76.81,13901.0,74.8409,74.8994,74.7824,74.8604,13901.0
2019-06-07 15:00:00,76.79,76.87,76.79,76.82,19976.0,74.8409,74.9189,74.8409,74.8701,19976.0
2019-06-07 15:05:00,76.81,76.87,76.78,76.84,14571.0,74.8604,74.9189,74.8312,74.8896,14571.0
2019-06-07 15:10:00,76.85,76.93,76.84,76.92,15252.0,74.8994,74.9774,74.8896,74.9676,15252.0
2019-06-07 15:15:00,76.91,76.92,76.84,76.84,17031.0,74.9579,74.9676,74.8896,74.8896,17031.0
2019-06-07 15:20:00,76.85,76.91,76.83,76.88,13551.0,74.8994,74.9579,74.8799,74.9286,13551.0
2019-06-07 15:25:00,76.88,76.97,76.88,76.97,17844.0,74.9286,75.0163,74.9286,75.0163,17844.0
2019-06-07 15:30:00,76.97,77.0,76.8,76.8,31221.0,75.0163,75.0456,74.8507,74.8507,31221.0
2019-06-07 15:35:00,76.79,76.91,76.79,76.85,40835.0,74.8409,74.9579,74.8409,74.8994,40835.0
2019-06-07 15:40:00,76.85,76.97,76.84,76.91,36863.0,74.8994,75.0163,74.8896,74.9579,36863.0
2019-06-07 15:45:00,76.92,76.93,76.84,76.86,49572.0,74.9676,74.9774,74.8896,74.9091,49572.0
2019-06-07 15:50:00,76.86,76.89,76.84,76.88,67519.0,74.9091,74.9384,74.8896,74.9286,67519.0
2019-06-07 15:55:00,76.88,76.95,76.85,76.9,182572.0,74.9286,74.9968,74.8994,74.9481,182572.0
2019-06-10 09:30:00,76.87,77.11,76.69,77.01,33413.0,74.9189,75.1528,74.7434,75.0553,33413.0
2019-06-10 09:35:00,77.0,77.11,76.98,77.02,5409.0,75.0456,75.1528,75.0261,75.0651,5409.0
2019-06-10 09:40:00,76.94,77.04,76.82,77.01,15492.0,74.9871,75.0846,74.8701,75.0553,15492.0
2019-06-10 09:45:00,76.98,77.1,76.98,77.1,1724.0,75.0261,75.143,75.0261,75.143,1724.0
2019-06-10 09:50:00,77.11,77.18,77.09,77.18,2776.0,75.1528,75.221,75.1333,75.221,2776.0
2019-06-10 09:55:00,77.2,77.23,77.11,77.17,7052.0,75.2405,75.2697,75.1528,75.2113,7052.0
2019-06-10 10:00:00,77.15,77.15,77.01,77.13,6900.0,75.1918,75.1918,75.0553,75.1723,6900.0
2019-06-10 10:05:00,77.13,77.23,77.11,77.17,5826.0,75.1723,75.2697,75.1528,75.2113,5826.0
2019-06-10 10:10:00,77.17,77.17,76.99,77.09,8906.0,75.2113,75.2113,75.0358,75.1333,8906.0
2019-06-10 10:15:00,77.09,77.17,77.09,77.15,4900.0,75.1333,75.2113,75.1333,75.1918,4900.0
2019-06-10 10:20:00,77.15,77.16,77.04,77.04,5420.0,75.1918,75.2015,75.0846,75.0846,5420.0
2019-06-10 10:25:00,77.06,77.06,76.88,77.0,5749.0,75.1041,75.1041,74.9286,75.0456,5749.0
2019-06-10 10:30:00,77.07,77.24,77.04,77.23,17478.0,75.1138,75.2795,75.0846,75.2697,17478.0
2019-06-10 10:35:00,77.21,77.23,77.17,77.19,4788.0,75.2502,75.2697,75.2113,75.2308,4788.0
2019-06-10 10:40:00,77.2,77.23,77.12,77.19,8112.0,75.2405,75.2697,75.1625,75.2308,8112.0
2019-06-10 10:45:00,77.19,77.21,77.11,77.18,17496.0,75.2308,75.2502,75.1528,75.221,17496.0
2019-06-10 10:50:00,77.17,77.2,77.14,77.16,19311.0,75.2113,75.2405,75.182,75.2015,19311.0
2019-06-10 10:55:00,77.17,77.18,77.12,77.13,22255.0,75.2113,75.221,75.1625,75.1723,22255.0
2019-06-10 11:00:00,77.12,77.17,77.08,77.1,10703.0,75.1625,75.2113,75.1235,75.143,10703.0
2019-06-10 11:05:00,77.11,77.16,77.09,77.14,10942.0,75.1528,75.2015,75.1333,75.182,10942.0
2019-06-10 11:10:00,77.15,77.18,77.13,77.15,15202.0,75.1918,75.221,75.1723,75.1918,15202.0
2019-06-10 11:15:00,77.15,77.17,77.1,77.14,14007.0,75.1918,75.2113,75.143,75.182,14007.0
2019-06-10 11:20:00,77.15,77.17,77.13,77.14,10449.0,75.1918,75.2113,75.1723,75.182,10449.0
2019-06-10 11:25:00,77.16,77.18,77.14,77.16,13932.0,75.2015,75.221,75.182,75.2015,13932.0
2019-06-10 11:30:00,77.17,77.19,77.14,77.16,21103.0,75.2113,75.2308,75.182,75.2015,21103.0
2019-06-10 11:35:00,77.16,77.18,77.13,77.16,10187.0,75.2015,75.221,75.1723,75.2015,10187.0
2019-06-10 11:40:00,77.17,77.2,77.14,77.16,23900.0,75.2113,75.2405,75.182,75.2015,23900.0
2019-06-10 11:45:00,77.16,77.18,77.13,77.13,9000.0,75.2015,75.221,75.1723,75.1723,9000.0
2019-06-10 11:50:00,77.14,77.17,77.13,77.14,5100.0,75.182,75.2113,75.1723,75.182,5100.0
2019-06-10 11:55:00,77.16,77.17,77.14,77.14,5874.0,75.2015,75.2113,75.182,75.182,5874.0
2019-06-10 12:00:00,77.14,77.16,77.13,77.13,5068.0,75.182,75.2015,75.1723,75.1723,5068.0
2019-06-10 12:05:00,77.13,77.14,77.07,77.1,7434.0,75.1723,75.182,75.1138,75.143,7434.0
2019-06-10 12:10:00,77.1,77.11,77.08,77.11,5169.0,75.143,75.1528,75.1235,75.1528,5169.0
2019-06-10 12:15:00,77.13,77.13,77.04,77.05,8100.0,75.1723,75.1723,75.0846,75.0943,8100.0
2019-06-10 12:20:00,77.04,77.06,76.97,76.98,6948.0,75.0846,75.1041,75.0163,75.0261,6948.0
2019-06-10 12:25:00,76.99,77.05,76.97,77.02,3268.0,75.0358,75.0943,75.0163,75.0651,3268.0
2019-06-10 12:30:00,77.01,77.01,76.93,76.94,6569.0,75.0553,75.0553,74.9774,74.9871,6569.0
2019-06-10 12:35:00,76.97,76.97,76.91,76.96,4532.0,75.0163,75.0163,74.9579,75.0066,4532.0
2019-06-10 12:40:00,76.97,77.02,76.96,77.01,16406.0,75.0163,75.0651,75.0066,75.0553,16406.0
2019-06-10 12:45:00,77.0,77.01,76.94,76.94,4662.0,75.0456,75.0553,74.9871,74.9871,4662.0
2019-06-10 12:50:00,76.93,76.94,76.89,76.93,3953.0,74.9774,74.9871,74.9384,74.9774,3953.0
2019-06-10 12:55:00,76.95,76.97,76.9,76.92,2805.0,74.9968,75.0163,74.9481,74.9676,2805.0
2019-06-10 13:00:00,76.93,76.95,76.89,76.92,6098.0,74.9774,74.9968,74.9384,74.9676,6098.0
2019-06-10 13:05:00,76.92,76.92,76.8,76.82,5870.0,74.9676,74.9676,74.8507,74.8701,5870.0
2019-06-10 13:10:00,76.82,76.84,76.79,76.81,2900.0,74.8701,74.8896,74.8409,74.8604,2900.0
2019-06-10 13:15:00,76.81,76.83,76.78,76.82,11090.0,74.8604,74.8799,74.8312,74.8701,11090.0
2019-06-10 13:20:00,76.81,76.86,76.81,76.83,8293.0,74.8604,74.9091,74.8604,74.8799,8293.0
2019-06-10 13:25:00,76.84,76.94,76.83,76.85,13404.0,74.8896,74.9871,74.8799,74.8994,13404.0
2019-06-10 13:30:00,76.84,76.85,76.81,76.84,3500.0,74.8896,74.8994,74.8604,74.8896,3500.0
2019-06-10 13:35:00,76.86,76.86,76.79,76.82,4100.0,74.9091,74.9091,74.8409,74.8701,4100.0
2019-06-10 13:40:00,76.82,76.87,76.79,76.8,6039.0,74.8701,74.9189,74.8409,74.8507,6039.0
2019-06-10 13:45:00,76.8,76.85,76.8,76.82,6400.0,74.8507,74.8994,74.8507,74.8701,6400.0
2019-06-10 13:50:00,76.81,76.84,76.79,76.81,47335.0,74.8604,74.8896,74.8409,74.8604,47335.0
2019-06-10 13:55:00,76.81,76.82,76.74,76.75,8600.0,74.8604,74.8701,74.7922,74.8019,8600.0
2019-06-10 14:00:00,76.75,76.75,76.62,76.66,13406.0,74.8019,74.8019,74.6752,74.7142,13406.0
2019-06-10 14:05:00,76.67,76.68,76.59,76.6,5825.0,74.7239,74.7337,74.646,74.6557,5825.0
2019-06-10 14:10:00,76.6,76.61,76.56,76.59,4020.0,74.6557,74.6655,74.6167,74.646,4020.0
2019-06-10 14:15:00,76.56,76.57,76.4,76.44,9617.0,74.6167,74.6265,74.4608,74.4998,9617.0
2019-06-10 14:20:00,76.43,76.45,76.42,76.44,3463.0,74.49,74.5095,74.4803,74.4998,3463.0
2019-06-10 14:25:00,76.45,76.51,76.41,76.45,5972.0,74.5095,74.568,74.4705,74.5095,5972.0
2019-06-10 14:30:00,76.41,76.46,76.38,76.45,5411.0,74.4705,74.5193,74.4413,74.5095,5411.0
2019-06-10 14:35:00,76.43,76.45,76.41,76.41,4500.0,74.49,74.5095,74.4705,74.4705,4500.0
2019-06-10 14:40:00,76.42,76.46,76.42,76.45,3720.0,74.4803,74.5193,74.4803,74.5095,3720.0
2019-06-10 14:45:00,76.46,76.46,76.4,76.42,4957.0,74.5193,74.5193,74.4608,74.4803,4957.0
2019-06-10 14:50:00,76.42,76.42,76.32,76.34,5020.0,74.4803,74.4803,74.3828,74.4023,5020.0
2019-06-10 14:55:00,76.34,76.34,76.25,76.28,17689.0,74.4023,74.4023,74.3146,74.3438,17689.0
2019-06-10 15:00:00,76.28,76.3,76.24,76.3,13853.0,74.3438,74.3633,74.3049,74.3633,13853.0
2019-06-10 15:05:00,76.29,76.42,76.29,76.39,20368.0,74.3536,74.4803,74.3536,74.4511,20368.0
2019-06-10 15:10:00,76.39,76.53,76.39,76.45,22902.0,74.4511,74.5875,74.4511,74.5095,22902.0
2019-06-10 15:15:00,76.45,76.48,76.44,76.48,11993.0,74.5095,74.5388,74.4998,74.5388,11993.0
2019-06-10 15:20:00,76.48,76.48,76.4,76.43,23758.0,74.5388,74.5388,74.4608,74.49,23758.0
2019-06-10 15:25:00,76.43,76.49,76.38,76.47,42404.0,74.49,74.5485,74.4413,74.529,42404.0
2019-06-10 15:30:00,76.47,76.51,76.39,76.43,36143.0,74.529,74.568,74.4511,74.49,36143.0
2019-06-10 15:35:00,76.42,76.45,76.34,76.43,42378.0,74.4803,74.5095,74.4023,74.49,42378.0
2019-06-10 15:40:00,76.44,76.58,76.42,76.55,33238.0,74.4998,74.6362,74.4803,74.607,33238.0
2019-06-10 15:45:00,76.55,76.58,76.52,76.54,31310.0,74.607,74.6362,74.5778,74.5972,31310.0
2019-06-10 15:50:00,76.55,76.56,76.43,76.5,26107.0,74.607,74.6167,74.49,74.5583,26107.0
2019-06-10 15:55:00,76.5,76.58,76.48,76.57,65096.0,74.5583,74.6362,74.5388,74.6265,65096.0
2019-06-11 09:30:00,76.99,77.32,76.78,77.11,39283.0,75.0358,75.3575,74.8312,75.1528,39283.0
2019-06-11 09:35:00,77.11,77.22,76.93,76.94,18391.0,75.1528,75.26,74.9774,74.9871,18391.0
2019-06-11 09:40:00,76.96,76.96,76.7,76.93,17858.0,75.0066,75.0066,74.7532,74.9774,17858.0
2019-06-11 09:45:00,76.98,77.02,76.0,76.3,76897.0,75.0261,75.0651,74.071,74.3633,76897.0
2019-06-11 09:50:00,76.3,77.05,75.93,76.6,163047.0,74.3633,75.0943,74.0027,74.6557,163047.0
2019-06-11 09:55:00,76.48,77.08,76.44,77.06,44308.0,74.5388,75.1235,74.4998,75.1041,44308.0
2019-06-11 10:00:00,77.06,77.06,76.86,76.89,25463.0,75.1041,75.1041,74.9091,74.9384,25463.0
2019-06-11 10:05:00,76.88,76.9,75.88,76.03,81482.0,74.9286,74.9481,73.954,74.1002,81482.0
2019-06-11 10:10:00,76.02,76.12,75.59,75.79,62337.0,74.0904,74.1879,73.6714,73.8663,62337.0
2019-06-11 10:15:00,75.79,75.86,75.26,75.53,94431.0,73.8663,73.9345,73.3497,73.6129,94431.0
2019-06-11 10:20:00,75.57,75.74,75.17,75.48,84415.0,73.6519,73.8176,73.262,73.5642,84415.0
2019-06-11 10:25:00,75.59,75.59,75.19,75.28,38417.0,73.6714,73.6714,73.2815,73.3692,38417.0
2019-06-11 10:30:00,75.28,75.28,74.88,75.06,74587.0,73.3692,73.3692,72.9794,73.1548,74587.0
2019-06-11 10:35:00,75.03,75.6,74.97,75.6,108514.0,73.1256,73.6811,73.0671,73.6811,108514.0
2019-06-11 10:40:00,75.6,75.79,75.4,75.43,42040.0,73.6811,73.8663,73.4862,73.5154,42040.0
2019-06-11 10:45:00,75.43,75.46,75.17,75.33,41105.0,73.5154,73.5447,73.262,73.418,41105.0
2019-06-11 10:50:00,75.34,75.34,74.96,74.98,46532.0,73.4277,73.4277,73.0574,73.0768,46532.0
2019-06-11 10:55:00,74.98,75.06,74.5,74.58,71418.0,73.0768,73.1548,72.609,72.687,71418.0
2019-06-11 11:00:00,74.66,75.0,74.65,74.84,30792.0,72.765,73.0963,72.7552,72.9404,30792.0
2019-06-11 11:05:00,74.79,74.91,74.79,74.86,23871.0,72.8917,73.0086,72.8917,72.9599,23871.0
2019-06-11 11:10:00,74.85,74.92,74.64,74.8,25801.0,72.9501,73.0184,72.7455,72.9014,25801.0
2019-06-11 11:15:00,74.82,74.86,74.69,74.7,37140.0,72.9209,72.9599,72.7942,72.804,37140.0
2019-06-11 11:20:00,74.72,74.84,74.59,74.61,54926.0,72.8234,72.9404,72.6967,72.7162,54926.0
2019-06-11 11:25:00,74.63,74.75,74.6,74.64,26692.0,72.7357,72.8527,72.7065,72.7455,26692.0
2019-06-11 11:30:00,74.64,74.75,74.63,74.75,24850.0,72.7455,72.8527,72.7357,72.8527,24850.0
2019-06-11 11:35:00,74.77,74.78,74.66,74.73,16127.0,72.8722,72.8819,72.765,72.8332,16127.0
2019-06-11 11:40:00,74.74,74.93,74.74,74.91,26867.0,72.8429,73.0281,72.8429,73.0086,26867.0
2019-06-11 11:45:00,74.89,75.06,74.89,75.06,14330.0,72.9891,73.1548,72.9891,73.1548,14330.0
2019-06-11 11:50:00,75.08,75.18,75.04,75.07,10130.0,73.1743,73.2718,73.1353,73.1646,10130.0
2019-06-11 11:55:00,75.11,75.14,75.07,75.12,25775.0,73.2035,73.2328,73.1646,73.2133,25775.0
2019-06-11 12:00:00,75.13,75.17,74.97,75.03,39686.0,73.223,73.262,73.0671,73.1256,39686.0
2019-06-11 12:05:00,75.03,75.28,75.01,75.12,87210.0,73.1256,73.3692,73.1061,73.2133,87210.0
2019-06-11 12:10:00,75.12,75.31,75.1,75.26,74505.0,73.2133,73.3985,73.1938,73.3497,74505.0
2019-06-11 12:15:00,75.24,75.48,75.2,75.45,11994.0,73.3302,73.5642,73.2913,73.5349,11994.0
2019-06-11 12:20:00,75.43,75.54,75.32,75.48,20208.0,73.5154,73.6226,73.4082,73.5642,20208.0
2019-06-11 12:25:00,75.45,75.58,75.37,75.53,23225.0,73.5349,73.6616,73.4569,73.6129,23225.0
2019-06-11 12:30:00,75.54,75.57,75.46,75.52,37621.0,73.6226,73.6519,73.5447,73.6031,37621.0
2019-06-11 12:35:00,75.51,75.53,75.45,75.49,21403.0,73.5934,73.6129,73.5349,73.5739,21403.0
2019-06-11 12:40:00,75.53,75.57,75.39,75.43,32075.0,73.6129,73.6519,73.4764,73.5154,32075.0
2019-06-11 12:45:00,75.44,75.47,75.38,75.38,4942.0,73.5252,73.5544,73.4667,73.4667,4942.0
2019-06-11 12:50:00,75.39,75.45,75.36,75.36,11335.0,73.4764,73.5349,73.4472,73.4472,11335.0
2019-06-11 12:55:00,75.38,75.42,75.36,75.36,12212.0,73.4667,73.5057,73.4472,73.4472,12212.0
2019-06-11 13:00:00,75.37,75.47,75.36,75.44,16352.0,73.4569,73.5544,73.4472,73.5252,16352.0
2019-06-11 13:05:00,75.44,75.46,75.33,75.39,12412.0,73.5252,73.5447,73.418,73.4764,12412.0
2019-06-11 13:10:00,75.41,75.41,75.29,75.31,11134.0,73.4959,73.4959,73.379,73.3985,11134.0
2019-06-11 13:15:00,75.31,75.35,75.24,75.24,10958.0,73.3985,73.4375,73.3302,73.3302,10958.0
2019-06-11 13:20:00,75.28,75.37,75.25,75.3,13596.0,73.3692,73.4569,73.34,73.3887,13596.0
2019-06-11 13:25:00,75.28,75.3,75.12,75.14,18300.0,73.3692,73.3887,73.2133,73.2328,18300.0
2019-06-11 13:30:00,75.12,75.26,75.11,75.26,22768.0,73.2133,73.3497,73.2035,73.3497,22768.0
2019-06-11 13:35:00,75.26,75.26,75.13,75.21,10480.0,73.3497,73.3497,73.223,73.301,10480.0
2019-06-11 13:40:00,75.23,75.36,75.22,75.33,13693.0,73.3205,73.4472,73.3108,73.418,13693.0
2019-06-11 13:45:00,75.31,75.46,75.3,75.46,22532.0,73.3985,73.5447,73.3887,73.5447,22532.0
2019-06-11 13:50:00,75.46,75.56,75.42,75.52,8432.0,73.5447,73.6421,73.5057,73.6031,8432.0
2019-06-11 13:55:00,75.5,75.56,75.47,75.56,21585.0,73.5836,73.6421,73.5544,73.6421,21585.0
2019-06-11 14:00:00,75.59,75.64,75.56,75.64,7064.0,73.6714,73.7201,73.6421,73.7201,7064.0
2019-06-11 14:05:00,75.65,75.66,75.54,75.66,15017.0,73.7298,73.7396,73.6226,73.7396,15017.0
2019-06-11 14:10:00,75.67,75.75,75.64,75.69,6687.0,73.7493,73.8273,73.7201,73.7688,6687.0
2019-06-11 14:15:00,75.71,76.23,75.71,75.78,51090.0,73.7883,74.2951,73.7883,73.8565,51090.0
2019-06-11 14:20:00,75.78,75.78,75.66,75.66,24103.0,73.8565,73.8565,73.7396,73.7396,24103.0
2019-06-11 14:25:00,75.71,75.73,75.64,75.68,11713.0,73.7883,73.8078,73.7201,73.7591,11713.0
2019-06-11 14:30:00,75.68,75.71,75.6,75.69,22349.0,73.7591,73.7883,73.6811,73.7688,22349.0
2019-06-11 14:35:00,75.67,75.67,75.56,75.64,12612.0,73.7493,73.7493,73.6421,73.7201,12612.0
2019-06-11 14:40:00,75.63,75.64,75.4,75.42,14271.0,73.7103,73.7201,73.4862,73.5057,14271.0
2019-06-11 14:45:00,75.43,75.43,75.3,75.36,10786.0,73.5154,73.5154,73.3887,73.4472,10786.0
2019-06-11 14:50:00,75.35,75.38,75.17,75.2,13229.0,73.4375,73.4667,73.262,73.2913,13229.0
2019-06-11 14:55:00,75.23,75.26,75.17,75.2,12650.0,73.3205,73.3497,73.262,73.2913,12650.0
2019-06-11 15:00:00,75.18,75.19,75.03,75.05,14932.0,73.2718,73.2815,73.1256,73.1451,14932.0
2019-06-11 15:05:00,75.05,75.12,75.01,75.09,21312.0,73.1451,73.2133,73.1061,73.1841,21312.0
2019-06-11 15:10:00,75.11,75.17,75.04,75.06,14045.0,73.2035,73.262,73.1353,73.1548,14045.0
2019-06-11 15:15:00,75.07,75.14,74.96,75.0,12239.0,73.1646,73.2328,73.0574,73.0963,12239.0
2019-06-11 15:20:00,75.01,75.11,75.01,75.07,11646.0,73.1061,73.2035,73.1061,73.1646,11646.0
2019-06-11 15:25:00,75.06,75.11,74.98,75.06,14020.0,73.1548,73.2035,73.0768,73.1548,14020.0
2019-06-11 15:30:00,75.07,75.22,75.05,75.22,25946.0,73.1646,73.3108,73.1451,73.3108,25946.0
2019-06-11 15:35:00,75.22,75.38,75.22,75.38,22988.0,73.3108,73.4667,73.3108,73.4667,22988.0
2019-06-11 15:40:00,75.37,75.38,75.16,75.16,25841.0,73.4569,73.4667,73.2523,73.2523,25841.0
2019-06-11 15:45:00,75.19,75.3,75.18,75.24,30775.0,73.2815,73.3887,73.2718,73.3302,30775.0
2019-06-11 15:50:00,75.24,75.37,75.21,75.36,45975.0,73.3302,73.4569,73.301,73.4472,45975.0
2019-06-11 15:55:00,75.36,75.38,75.28,75.33,114803.0,73.4472,73.4667,73.3692,73.418,114803.0
2019-06-12 09:30:00,75.6,76.12,75.22,75.42,51697.0,73.6811,74.1879,73.3108,73.5057,51697.0
2019-06-12 09:35:00,75.33,75.37,74.99,75.0,14654.0,73.418,73.4569,73.0866,73.0963,14654.0
2019-06-12 09:40:00,75.1,75.33,74.96,75.01,63654.0,73.1938,73.418,73.0574,73.1061,63654.0
2019-06-12 09:45:00,75.02,75.17,74.92,75.12,15570.0,73.1158,73.262,73.0184,73.2133,15570.0
2019-06-12 09:50:00,75.11,75.32,75.11,75.13,24002.0,73.2035,73.4082,73.2035,73.223,24002.0
2019-06-12 09:55:00,75.15,75.42,75.15,75.37,10182.0,73.2425,73.5057,73.2425,73.4569,10182.0
2019-06-12 10:00:00,75.31,75.59,75.3,75.34,15244.0,73.3985,73.6714,73.3887,73.4277,15244.0
2019-06-12 10:05:00,75.36,75.36,75.14,75.31,12657.0,73.4472,73.4472,73.2328,73.3985,12657.0
2019-06-12 10:10:00,75.34,75.56,75.34,75.48,11372.0,73.4277,73.6421,73.4277,73.5642,11372.0
2019-06-12 10:15:00,75.48,75.53,75.32,75.33,10714.0,73.5642,73.6129,73.4082,73.418,10714.0
2019-06-12 10:20:00,75.38,75.45,75.18,75.18,9206.0,73.4667,73.5349,73.2718,73.2718,9206.0
2019-06-12 10:25:00,75.2,75.36,75.19,75.22,14501.0,73.2913,73.4472,73.2815,73.3108,14501.0
2019-06-12 10:30:00,75.25,75.37,75.19,75.34,11934.0,73.34,73.4569,73.2815,73.4277,11934.0
2019-06-12 10:35:00,75.37,75.37,75.24,75.31,36463.0,73.4569,73.4569,73.3302,73.3985,36463.0
2019-06-12 10:40:00,75.31,75.31,75.1,75.15,19828.0,73.3985,73.3985,73.1938,73.2425,19828.0
2019-06-12 10:45:00,75.19,75.27,75.1,75.1,9116.0,73.2815,73.3595,73.1938,73.1938,9116.0
2019-06-12 10:50:00,75.19,75.29,75.16,75.21,21481.0,73.2815,73.379,73.2523,73.301,21481.0
2019-06-12 10:55:00,75.18,75.29,75.14,75.27,12604.0,73.2718,73.379,73.2328,73.3595,12604.0
2019-06-12 11:00:00,75.25,75.29,75.19,75.28,10165.0,73.34,73.379,73.2815,73.3692,10165.0
2019-06-12 11:05:00,75.26,75.28,75.08,75.1,12757.0,73.3497,73.3692,73.1743,73.1938,12757.0
2019-06-12 11:10:00,75.12,75.2,75.1,75.1,6812.0,73.2133,73.2913,73.1938,73.1938,6812.0
2019-06-12 11:15:00,75.11,75.19,75.05,75.17,7612.0,73.2035,73.2815,73.1451,73.262,7612.0
2019-06-12 11:20:00,75.17,75.18,75.02,75.11,6507.0,73.262,73.2718,73.1158,73.2035,6507.0
2019-06-12 11:25:00,75.12,75.14,75.05,75.08,6642.0,73.2133,73.2328,73.1451,73.1743,6642.0
2019-06-12 11:30:00,75.1,75.2,75.06,75.11,16385.0,73.1938,73.2913,73.1548,73.2035,16385.0
2019-06-12 11:35:00,75.14,75.18,74.96,75.13,12441.0,73.2328,73.2718,73.0574,73.223,12441.0
2019-06-12 11:40:00,75.15,75.21,75.03,75.13,17347.0,73.2425,73.301,73.1256,73.223,17347.0
2019-06-12 11:45:00,75.14,75.17,75.09,75.14,7272.0,73.2328,73.262,73.1841,73.2328,7272.0
2019-06-12 11:50:00,75.14,75.15,74.91,75.04,31943.0,73.2328,73.2425,73.0086,73.1353,31943.0
2019-06-12 11:55:00,75.04,75.07,74.86,74.86,16700.0,73.1353,73.1646,72.9599,72.9599,16700.0
2019-06-12 12:00:00,74.82,74.95,74.82,74.86,16994.0,72.9209,73.0476,72.9209,72.9599,16994.0
2019-06-12 12:05:00,74.86,74.99,74.75,74.78,20305.0,72.9599,73.0866,72.8527,72.8819,20305.0
2019-06-12 12:10:00,74.79,74.84,74.61,74.71,62480.0,72.8917,72.9404,72.7162,72.8137,62480.0
2019-06-12 12:15:00,74.72,74.91,74.71,74.86,7993.0,72.8234,73.0086,72.8137,72.9599,7993.0
2019-06-12 12:20:00,74.86,74.92,74.77,74.86,6472.0,72.9599,73.0184,72.8722,72.9599,6472.0
2019-06-12 12:25:00,74.85,74.88,74.81,74.81,13594.0,72.9501,72.9794,72.9112,72.9112,13594.0
2019-06-12 12:30:00,74.8,74.88,74.79,74.86,7518.0,72.9014,72.9794,72.8917,72.9599,7518.0
2019-06-12 12:35:00,74.87,74.88,74.83,74.86,7299.0,72.9696,72.9794,72.9307,72.9599,7299.0
2019-06-12 12:40:00,74.86,74.88,74.75,74.86,18559.0,72.9599,72.9794,72.8527,72.9599,18559.0
2019-06-12 12:45:00,74.86,74.88,74.78,74.8,51944.0,72.9599,72.9794,72.8819,72.9014,51944.0
2019-06-12 12:50:00,74.81,74.86,74.71,74.82,17243.0,72.9112,72.9599,72.8137,72.9209,17243.0
2019-06-12 12:55:00,74.82,74.85,74.76,74.8,9319.0,72.9209,72.9501,72.8624,72.9014,9319.0
2019-06-12 13:00:00,74.81,74.86,74.78,74.86,3055.0,72.9112,72.9599,72.8819,72.9599,3055.0
2019-06-12 13:05:00,74.86,74.88,74.77,74.83,8900.0,72.9599,72.9794,72.8722,72.9307,8900.0
2019-06-12 13:10:00,74.84,74.87,74.77,74.81,7128.0,72.9404,72.9696,72.8722,72.9112,7128.0
2019-06-12 13:15:00,74.83,74.86,74.78,74.85,5713.0,72.9307,72.9599,72.8819,72.9501,5713.0
2019-06-12 13:20:00,74.86,75.08,74.73,74.82,133486.0,72.9599,73.1743,72.8332,72.9209,133486.0
2019-06-12 13:25:00,74.86,75.23,74.82,75.18,59784.0,72.9599,73.3205,72.9209,73.2718,59784.0
2019-06-12 13:30:00,75.18,75.23,75.06,75.21,10444.0,73.2718,73.3205,73.1548,73.301,10444.0
2019-06-12 13:35:00,75.16,75.27,75.1,75.21,57664.0,73.2523,73.3595,73.1938,73.301,57664.0
2019-06-12 13:40:00,75.23,75.25,75.13,75.15,34038.0,73.3205,73.34,73.223,73.2425,34038.0
2019-06-12 13:45:00,75.18,75.24,75.06,75.15,19697.0,73.2718,73.3302,73.1548,73.2425,19697.0
2019-06-12 13:50:00,75.15,75.18,74.9,74.97,18551.0,73.2425,73.2718,72.9989,73.0671,18551.0
2019-06-12 13:55:00,74.97,74.97,74.81,74.88,30547.0,73.0671,73.0671,72.9112,72.9794,30547.0
2019-06-12 14:00:00,74.84,74.88,74.76,74.79,16064.0,72.9404,72.9794,72.8624,72.8917,16064.0
2019-06-12 14:05:00,74.82,74.9,74.8,74.81,4438.0,72.9209,72.9989,72.9014,72.9112,4438.0
2019-06-12 14:10:00,74.8,74.83,74.68,74.74,15902.0,72.9014,72.9307,72.7845,72.8429,15902.0
2019-06-12 14:15:00,74.77,74.77,74.61,74.64,12968.0,72.8722,72.8722,72.7162,72.7455,12968.0
2019-06-12 14:20:00,74.64,74.76,74.62,74.66,13968.0,72.7455,72.8624,72.726,72.765,13968.0
2019-06-12 14:25:00,74.67,74.68,74.53,74.53,18334.0,72.7747,72.7845,72.6383,72.6383,18334.0
2019-06-12 14:30:00,74.54,74.61,74.52,74.55,27664.0,72.648,72.7162,72.6285,72.6578,27664.0
2019-06-12 14:35:00,74.55,74.84,74.55,74.79,31965.0,72.6578,72.9404,72.6578,72.8917,31965.0
2019-06-12 14:40:00,74.79,75.03,74.79,75.03,33026.0,72.8917,73.1256,72.8917,73.1256,33026.0
2019-06-12 14:45:00,75.0,75.04,74.96,75.02,8428.0,73.0963,73.1353,73.0574,73.1158,8428.0
2019-06-12 14:50:00,75.03,75.05,74.95,74.98,15505.0,73.1256,73.1451,73.0476,73.0768,15505.0
2019-06-12 14:55:00,74.97,75.12,74.9,75.06,47968.0,73.0671,73.2133,72.9989,73.1548,47968.0
2019-06-12 15:00:00,75.05,75.21,74.98,75.21,62916.0,73.1451,73.301,73.0768,73.301,62916.0
2019-06-12 15:05:00,75.21,75.22,74.99,75.07,57171.0,73.301,73.3108,73.0866,73.1646,57171.0
2019-06-12 15:10:00,75.06,75.16,75.06,75.11,51256.0,73.1548,73.2523,73.1548,73.2035,51256.0
2019-06-12 15:15:00,75.11,75.23,75.11,75.18,18871.0,73.2035,73.3205,73.2035,73.2718,18871.0
2019-06-12 15:20:00,75.15,75.27,75.15,75.24,18940.0,73.2425,73.3595,73.2425,73.3302,18940.0
2019-06-12 15:25:00,75.24,75.28,75.2,75.24,27182.0,73.3302,73.3692,73.2913,73.3302,27182.0
2019-06-12 15:30:00,75.24,75.42,75.23,75.38,27688.0,73.3302,73.5057,73.3205,73.4667,27688.0
2019-06-12 15:35:00,75.37,75.38,75.22,75.3,31594.0,73.4569,73.4667,73.3108,73.3887,31594.0
2019-06-12 15:40:00,75.3,75.34,75.29,75.33,34344.0,73.3887,73.4277,73.379,73.418,34344.0
2019-06-12 15:45:00,75.32,75.32,75.12,75.26,78987.0,73.4082,73.4082,73.2133,73.3497,78987.0
2019-06-12 15:50:00,75.26,75.28,75.14,75.16,106761.0,73.3497,73.3692,73.2328,73.2523,106761.0
2019-06-12 15:55:00,75.17,75.34,75.17,75.21,298284.0,73.262,73.4277,73.262,73.301,298284.0
2019-06-13 09:30:00,75.03,75.14,74.45,74.71,59446.0,73.1256,73.2328,72.5603,72.8137,59446.0
2019-06-13 09:35:00,74.72,74.86,74.4,74.52,80654.0,72.8234,72.9599,72.5116,72.6285,80654.0
2019-06-13 09:40:00,74.54,74.94,74.5,74.88,93580.0,72.648,73.0379,72.609,72.9794,93580.0
2019-06-13 09:45:00,74.86,74.89,74.66,74.68,68085.0,72.9599,72.9891,72.765,72.7845,68085.0
2019-06-13 09:50:00,74.67,74.77,74.52,74.6,166502.0,72.7747,72.8722,72.6285,72.7065,166502.0
2019-06-13 09:55:00,74.6,74.68,74.4,74.62,98746.0,72.7065,72.7845,72.5116,72.726,98746.0
2019-06-13 10:00:00,74.58,74.61,74.35,74.55,24033.0,72.687,72.7162,72.4628,72.6578,24033.0
2019-06-13 10:05:00,74.54,74.57,74.26,74.43,54193.0,72.648,72.6773,72.3751,72.5408,54193.0
2019-06-13 10:10:00,74.41,74.62,74.35,74.52,107748.0,72.5213,72.726,72.4628,72.6285,107748.0
2019-06-13 10:15:00,74.5,74.57,74.48,74.5,37232.0,72.609,72.6773,72.5895,72.609,37232.0
2019-06-13 10:20:00,74.49,75.03,74.49,74.94,77853.0,72.5993,73.1256,72.5993,73.0379,77853.0
2019-06-13 10:25:00,74.9,75.01,74.86,74.88,103799.0,72.9989,73.1061,72.9599,72.9794,103799.0
2019-06-13 10:30:00,74.89,74.92,74.65,74.67,75757.0,72.9891,73.0184,72.7552,72.7747,75757.0
2019-06-13 10:35:00,74.69,74.75,74.65,74.67,116136.0,72.7942,72.8527,72.7552,72.7747,116136.0
2019-06-13 10:40:00,74.7,74.76,74.51,74.67,75753.0,72.804,72.8624,72.6188,72.7747,75753.0
2019-06-13 10:45:00,74.68,74.68,74.44,74.44,86179.0,72.7845,72.7845,72.5506,72.5506,86179.0
2019-06-13 10:50:00,74.47,74.49,74.37,74.41,27951.0,72.5798,72.5993,72.4823,72.5213,27951.0
2019-06-13 10:55:00,74.43,74.46,74.25,74.26,66526.0,72.5408,72.57,72.3654,72.3751,66526.0
2019-06-13 11:00:00,74.26,74.4,74.16,74.37,97333.0,72.3751,72.5116,72.2777,72.4823,97333.0
2019-06-13 11:05:00,74.39,74.4,74.19,74.24,62902.0,72.5018,72.5116,72.3069,72.3556,62902.0
2019-06-13 11:10:00,74.24,74.25,74.14,74.19,68450.0,72.3556,72.3654,72.2582,72.3069,68450.0
2019-06-13 11:15:00,74.21,74.34,74.16,74.24,26916.0,72.3264,72.4531,72.2777,72.3556,26916.0
2019-06-13 11:20:00,74.24,74.43,74.24,74.4,24747.0,72.3556,72.5408,72.3556,72.5116,24747.0
2019-06-13 11:25:00,74.4,74.54,74.4,74.51,33166.0,72.5116,72.648,72.5116,72.6188,33166.0
2019-06-13 11:30:00,74.51,74.6,74.47,74.49,22476.0,72.6188,72.7065,72.5798,72.5993,22476.0
2019-06-13 11:35:00,74.49,74.56,74.36,74.5,48896.0,72.5993,72.6675,72.4726,72.609,48896.0
2019-06-13 11:40:00,74.46,74.52,74.36,74.38,26060.0,72.57,72.6285,72.4726,72.4921,26060.0
2019-06-13 11:45:00,74.38,74.46,74.28,74.37,28077.0,72.4921,72.57,72.3946,72.4823,28077.0
2019-06-13 11:50:00,74.4,74.44,74.31,74.37,46297.0,72.5116,72.5506,72.4239,72.4823,46297.0
2019-06-13 11:55:00,74.4,74.48,74.28,74.39,31795.0,72.5116,72.5895,72.3946,72.5018,31795.0
2019-06-13 12:00:00,74.39,74.45,74.36,74.43,15066.0,72.5018,72.5603,72.4726,72.5408,15066.0
2019-06-13 12:05:00,74.43,74.51,74.38,74.42,21853.0,72.5408,72.6188,72.4921,72.5311,21853.0
2019-06-13 12:10:00,74.44,74.61,74.44,74.55,24370.0,72.5506,72.7162,72.5506,72.6578,24370.0
2019-06-13 12:15:00,74.52,74.55,74.45,74.52,17372.0,72.6285,72.6578,72.5603,72.6285,17372.0
2019-06-13 12:20:00,74.52,74.59,74.47,74.5,19556.0,72.6285,72.6967,72.5798,72.609,19556.0
2019-06-13 12:25:00,74.51,74.55,74.47,74.5,11208.0,72.6188,72.6578,72.5798,72.609,11208.0
2019-06-13 12:30:00,74.47,74.55,74.42,74.48,10800.0,72.5798,72.6578,72.5311,72.5895,10800.0
2019-06-13 12:35:00,74.49,74.5,74.29,74.29,25843.0,72.5993,72.609,72.4044,72.4044,25843.0
2019-06-13 12:40:00,74.29,74.29,74.14,74.2,36911.0,72.4044,72.4044,72.2582,72.3166,36911.0
2019-06-13 12:45:00,74.19,74.35,74.18,74.32,111176.0,72.3069,72.4628,72.2972,72.4336,111176.0
2019-06-13 12:50:00,74.32,74.41,74.3,74.38,37164.0,72.4336,72.5213,72.4141,72.4921,37164.0
2019-06-13 12:55:00,74.38,74.4,74.28,74.28,13192.0,72.4921,72.5116,72.3946,72.3946,13192.0
2019-06-13 13:00:00,74.3,74.33,74.26,74.29,32897.0,72.4141,72.4433,72.3751,72.4044,32897.0
2019-06-13 13:05:00,74.28,74.36,74.27,74.31,12394.0,72.3946,72.4726,72.3849,72.4239,12394.0
2019-06-13 13:10:00,74.31,74.36,74.27,74.28,11940.0,72.4239,72.4726,72.3849,72.3946,11940.0
2019-06-13 13:15:00,74.28,74.32,74.14,74.18,41143.0,72.3946,72.4336,72.2582,72.2972,41143.0
2019-06-13 13:20:00,74.15,74.39,74.14,74.34,91255.0,72.2679,72.5018,72.2582,72.4531,91255.0
2019-06-13 13:25:00,74.32,74.35,74.25,74.27,11298.0,72.4336,72.4628,72.3654,72.3849,11298.0
2019-06-13 13:30:00,74.28,74.34,74.24,74.27,17142.0,72.3946,72.4531,72.3556,72.3849,17142.0
2019-06-13 13:35:00,74.27,74.36,74.26,74.29,32111.0,72.3849,72.4726,72.3751,72.4044,32111.0
2019-06-13 13:40:00,74.32,74.45,74.3,74.43,12851.0,72.4336,72.5603,72.4141,72.5408,12851.0
2019-06-13 13:45:00,74.42,74.43,74.27,74.34,98488.0,72.5311,72.5408,72.3849,72.4531,98488.0
2019-06-13 13:50:00,74.35,74.5,74.35,74.49,26752.0,72.4628,72.609,72.4628,72.5993,26752.0
2019-06-13 13:55:00,74.45,74.51,74.44,74.44,7899.0,72.5603,72.6188,72.5506,72.5506,7899.0
2019-06-13 14:00:00,74.45,74.48,74.37,74.45,12342.0,72.5603,72.5895,72.4823,72.5603,12342.0
2019-06-13 14:05:00,74.45,74.45,74.37,74.37,13077.0,72.5603,72.5603,72.4823,72.4823,13077.0
2019-06-13 14:10:00,74.38,74.42,74.37,74.42,11442.0,72.4921,72.5311,72.4823,72.5311,11442.0
2019-06-13 14:15:00,74.42,74.45,74.36,74.37,27851.0,72.5311,72.5603,72.4726,72.4823,27851.0
2019-06-13 14:20:00,74.38,74.43,74.36,74.38,6605.0,72.4921,72.5408,72.4726,72.4921,6605.0
2019-06-13 14:25:00,74.41,74.45,74.39,74.44,13747.0,72.5213,72.5603,72.5018,72.5506,13747.0
2019-06-13 14:30:00,74.43,74.45,74.39,74.4,6277.0,72.5408,72.5603,72.5018,72.5116,6277.0
2019-06-13 14:35:00,74.38,74.41,74.25,74.29,12167.0,72.4921,72.5213,72.3654,72.4044,12167.0
2019-06-13 14:40:00,74.3,74.31,74.23,74.31,10337.0,72.4141,72.4239,72.3459,72.4239,10337.0
2019-06-13 14:45:00,74.29,74.29,74.18,74.21,31056.0,72.4044,72.4044,72.2972,72.3264,31056.0
2019-06-13 14:50:00,74.23,74.24,74.01,74.06,24468.0,72.3459,72.3556,72.1315,72.1802,24468.0
2019-06-13 14:55:00,74.07,74.16,74.06,74.14,32274.0,72.1899,72.2777,72.1802,72.2582,32274.0
2019-06-13 15:00:00,74.11,74.18,74.1,74.14,32043.0,72.2289,72.2972,72.2192,72.2582,32043.0
2019-06-13 15:05:00,74.14,74.15,73.99,74.04,32623.0,72.2582,72.2679,72.112,72.1607,32623.0
2019-06-13 15:10:00,74.03,74.08,74.03,74.06,21035.0,72.151,72.1997,72.151,72.1802,21035.0
2019-06-13 15:15:00,74.06,74.06,73.96,73.98,16565.0,72.1802,72.1802,72.0827,72.1022,16565.0
2019-06-13 15:20:00,73.98,74.01,73.88,73.88,24310.0,72.1022,72.1315,72.0048,72.0048,24310.0
2019-06-13 15:25:00,73.9,74.01,73.9,73.99,23279.0,72.0243,72.1315,72.0243,72.112,23279.0
2019-06-13 15:30:00,73.99,74.03,73.95,73.99,50969.0,72.112,72.151,72.073,72.112,50969.0
2019-06-13 15:35:00,73.99,74.06,73.96,74.02,30550.0,72.112,72.1802,72.0827,72.1412,30550.0
2019-06-13 15:40:00,74.01,74.03,73.96,73.99,34015.0,72.1315,72.151,72.0827,72.112,34015.0
2019-06-13 15:45:00,73.99,74.09,73.94,74.09,52548.0,72.112,72.2094,72.0632,72.2094,52548.0
2019-06-13 15:50:00,74.09,74.32,74.04,74.27,103731.0,72.2094,72.4336,72.1607,72.3849,103731.0
2019-06-13 15:55:00,74.28,74.36,74.23,74.29,156350.0,72.3946,72.4726,72.3459,72.4044,156350.0
2019-06-14 09:30:00,74.54,75.01,74.27,74.48,65321.0,72.648,73.1061,72.3849,72.5895,65321.0
2019-06-14 09:35:00,74.44,74.51,74.23,74.27,56315.0,72.5506,72.6188,72.3459,72.3849,56315.0
2019-06-14 09:40:00,74.27,74.42,74.27,74.32,25760.0,72.3849,72.5311,72.3849,72.4336,25760.0
2019-06-14 09:45:00,74.26,74.63,74.26,74.6,183710.0,72.3751,72.7357,72.3751,72.7065,183710.0
2019-06-14 09:50:00,74.6,74.73,74.48,74.7,27057.0,72.7065,72.8332,72.5895,72.804,27057.0
2019-06-14 09:55:00,74.68,74.76,74.6,74.62,64177.0,72.7845,72.8624,72.7065,72.726,64177.0
2019-06-14 10:00:00,74.61,74.67,74.56,74.62,32124.0,72.7162,72.7747,72.6675,72.726,32124.0
2019-06-14 10:05:00,74.64,74.8,74.56,74.77,27327.0,72.7455,72.9014,72.6675,72.8722,27327.0
2019-06-14 10:10:00,74.77,74.8,74.66,74.7,55364.0,72.8722,72.9014,72.765,72.804,55364.0
2019-06-14 10:15:00,74.71,74.77,74.61,74.72,23465.0,72.8137,72.8722,72.7162,72.8234,23465.0
2019-06-14 10:20:00,74.69,74.78,74.65,74.67,13906.0,72.7942,72.8819,72.7552,72.7747,13906.0
2019-06-14 10:25:00,74.68,74.74,74.62,74.63,48381.0,72.7845,72.8429,72.726,72.7357,48381.0
2019-06-14 10:30:00,74.62,74.66,74.56,74.57,18699.0,72.726,72.765,72.6675,72.6773,18699.0
2019-06-14 10:35:00,74.57,74.62,74.5,74.51,20253.0,72.6773,72.726,72.609,72.6188,20253.0
2019-06-14 10:40:00,74.52,74.54,74.47,74.53,20025.0,72.6285,72.648,72.5798,72.6383,20025.0
2019-06-14 10:45:00,74.53,74.63,74.47,74.57,50784.0,72.6383,72.7357,72.5798,72.6773,50784.0
2019-06-14 10:50:00,74.56,74.73,74.55,74.73,26128.0,72.6675,72.8332,72.6578,72.8332,26128.0
2019-06-14 10:55:00,74.73,74.77,74.61,74.61,9540.0,72.8332,72.8722,72.7162,72.7162,9540.0
2019-06-14 11:00:00,74.63,74.64,74.56,74.57,13640.0,72.7357,72.7455,72.6675,72.6773,13640.0
2019-06-14 11:05:00,74.56,74.56,74.45,74.46,11000.0,72.6675,72.6675,72.5603,72.57,11000.0
2019-06-14 11:10:00,74.47,74.54,74.37,74.37,22047.0,72.5798,72.648,72.4823,72.4823,22047.0
2019-06-14 11:15:00,74.37,74.45,74.37,74.45,6068.0,72.4823,72.5603,72.4823,72.5603,6068.0
2019-06-14 11:20:00,74.45,74.46,74.38,74.45,11946.0,72.5603,72.57,72.4921,72.5603,11946.0
2019-06-14 11:25:00,74.46,74.52,74.44,74.46,12884.0,72.57,72.6285,72.5506,72.57,12884.0
2019-06-14 11:30:00,74.44,74.51,74.44,74.49,12291.0,72.5506,72.6188,72.5506,72.5993,12291.0
2019-06-14 11:35:00,74.49,74.51,74.45,74.5,17139.0,72.5993,72.6188,72.5603,72.609,17139.0
2019-06-14 11:40:00,74.51,74.51,74.42,74.43,11500.0,72.6188,72.6188,72.5311,72.5408,11500.0
2019-06-14 11:45:00,74.41,74.45,74.41,74.43,5221.0,72.5213,72.5603,72.5213,72.5408,5221.0
2019-06-14 11:50:00,74.42,74.51,74.38,74.42,55899.0,72.5311,72.6188,72.4921,72.5311,55899.0
2019-06-14 11:55:00,74.41,74.41,74.27,74.28,14960.0,72.5213,72.5213,72.3849,72.3946,14960.0
2019-06-14 12:00:00,74.28,74.28,74.15,74.2,15068.0,72.3946,72.3946,72.2679,72.3166,15068.0
2019-06-14 12:05:00,74.2,74.23,74.15,74.21,36332.0,72.3166,72.3459,72.2679,72.3264,36332.0
2019-06-14 12:10:00,74.18,74.31,74.17,74.31,46372.0,72.2972,72.4239,72.2874,72.4239,46372.0
2019-06-14 12:15:00,74.31,74.37,74.26,74.27,63153.0,72.4239,72.4823,72.3751,72.3849,63153.0
2019-06-14 12:20:00,74.27,74.33,74.21,74.25,15077.0,72.3849,72.4433,72.3264,72.3654,15077.0
2019-06-14 12:25:00,74.26,74.29,74.23,74.25,5500.0,72.3751,72.4044,72.3459,72.3654,5500.0
2019-06-14 12:30:00,74.24,74.45,74.21,74.42,15277.0,72.3556,72.5603,72.3264,72.5311,15277.0
2019-06-14 12:35:00,74.42,74.46,74.38,74.45,10162.0,72.5311,72.57,72.4921,72.5603,10162.0
2019-06-14 12:40:00,74.43,74.47,74.41,74.43,6569.0,72.5408,72.5798,72.5213,72.5408,6569.0
2019-06-14 12:45:00,74.43,74.47,74.41,74.47,6000.0,72.5408,72.5798,72.5213,72.5798,6000.0
2019-06-14 12:50:00,74.48,74.48,74.41,74.43,8282.0,72.5895,72.5895,72.5213,72.5408,8282.0
2019-06-14 12:55:00,74.43,74.47,74.41,74.43,6313.0,72.5408,72.5798,72.5213,72.5408,6313.0
2019-06-14 13:00:00,74.41,74.45,74.32,74.45,12226.0,72.5213,72.5603,72.4336,72.5603,12226.0
2019-06-14 13:05:00,74.44,74.45,74.4,74.44,6035.0,72.5506,72.5603,72.5116,72.5506,6035.0
2019-06-14 13:10:00,74.44,74.46,74.39,74.42,8800.0,72.5506,72.57,72.5018,72.5311,8800.0
2019-06-14 13:15:00,74.43,74.47,74.42,74.45,17534.0,72.5408,72.5798,72.5311,72.5603,17534.0
2019-06-14 13:20:00,74.45,74.46,74.42,74.43,11742.0,72.5603,72.57,72.5311,72.5408,11742.0
2019-06-14 13:25:00,74.44,74.45,74.38,74.4,20817.0,72.5506,72.5603,72.4921,72.5116,20817.0
2019-06-14 13:30:00,74.41,74.45,74.39,74.39,23609.0,72.5213,72.5603,72.5018,72.5018,23609.0
2019-06-14 13:35:00,74.39,74.44,74.34,74.37,30682.0,72.5018,72.5506,72.4531,72.4823,30682.0
2019-06-14 13:40:00,74.36,74.4,74.32,74.35,18884.0,72.4726,72.5116,72.4336,72.4628,18884.0
2019-06-14 13:45:00,74.34,74.36,74.27,74.36,10661.0,72.4531,72.4726,72.3849,72.4726,10661.0
2019-06-14 13:50:00,74.33,74.41,74.31,74.36,43483.0,72.4433,72.5213,72.4239,72.4726,43483.0
2019-06-14 13:55:00,74.36,74.38,74.29,74.3,99203.0,72.4726,72.4921,72.4044,72.4141,99203.0
2019-06-14 14:00:00,74.29,74.36,74.29,74.35,17145.0,72.4044,72.4726,72.4044,72.4628,17145.0
2019-06-14 14:05:00,74.35,74.36,74.27,74.34,39525.0,72.4628,72.4726,72.3849,72.4531,39525.0
2019-06-14 14:10:00,74.35,74.39,74.34,74.35,18902.0,72.4628,72.5018,72.4531,72.4628,18902.0
2019-06-14 14:15:00,74.35,74.46,74.35,74.43,33840.0,72.4628,72.57,72.4628,72.5408,33840.0
2019-06-14 14:20:00,74.41,74.46,74.36,74.45,51406.0,72.5213,72.57,72.4726,72.5603,51406.0
2019-06-14 14:25:00,74.46,74.56,74.41,74.42,37413.0,72.57,72.6675,72.5213,72.5311,37413.0
2019-06-14 14:30:00,74.42,74.51,74.38,74.46,25319.0,72.5311,72.6188,72.4921,72.57,25319.0
2019-06-14 14:35:00,74.48,74.56,74.48,74.56,9220.0,72.5895,72.6675,72.5895,72.6675,9220.0
2019-06-14 14:40:00,74.54,74.54,74.35,74.35,26287.0,72.648,72.648,72.4628,72.4628,26287.0
2019-06-14 14:45:00,74.36,74.41,74.36,74.37,9095.0,72.4726,72.5213,72.4726,72.4823,9095.0
2019-06-14 14:50:00,74.36,74.38,74.33,74.36,66890.0,72.4726,72.4921,72.4433,72.4726,66890.0
2019-06-14 14:55:00,74.36,74.43,74.34,74.41,10152.0,72.4726,72.5408,72.4531,72.5213,10152.0
2019-06-14 15:00:00,74.4,74.53,74.39,74.52,17992.0,72.5116,72.6383,72.5018,72.6285,17992.0
2019-06-14 15:05:00,74.51,77.86,74.4,75.41,425443.0,72.6188,75.8837,72.5116,73.4959,425443.0
2019-06-14 15:10:00,75.44,75.58,74.61,75.11,384460.0,73.5252,73.6616,72.7162,73.2035,384460.0
2019-06-14 15:15:00,75.12,75.16,74.72,75.08,225464.0,73.2133,73.2523,72.8234,73.1743,225464.0
2019-06-14 15:20:00,75.1,75.26,74.97,75.01,108255.0,73.1938,73.3497,73.0671,73.1061,108255.0
2019-06-14 15:25:00,75.01,75.16,74.9,75.06,74747.0,73.1061,73.2523,72.9989,73.1548,74747.0
2019-06-14 15:30:00,75.06,75.14,74.77,74.92,77158.0,73.1548,73.2328,72.8722,73.0184,77158.0
2019-06-14 15:35:00,74.94,75.03,74.85,75.01,56426.0,73.0379,73.1256,72.9501,73.1061,56426.0
2019-06-14 15:40:00,75.01,75.03,74.83,74.94,67995.0,73.1061,73.1256,72.9307,73.0379,67995.0
2019-06-14 15:45:00,74.93,75.0,74.83,74.99,82350.0,73.0281,73.0963,72.9307,73.0866,82350.0
2019-06-14 15:50:00,74.98,75.03,74.86,74.95,113759.0,73.0768,73.1256,72.9599,73.0476,113759.0
2019-06-14 15:55:00,74.94,74.96,74.76,74.77,253723.0,73.0379,73.0574,72.8624,72.8722,253723.0
2019-06-17 09:30:00,74.94,75.11,74.48,74.57,28885.0,73.0379,73.2035,72.5895,72.6773,28885.0
2019-06-17 09:35:00,74.52,74.87,74.52,74.72,30799.0,72.6285,72.9696,72.6285,72.8234,30799.0
2019-06-17 09:40:00,74.72,74.92,74.72,74.76,6435.0,72.8234,73.0184,72.8234,72.8624,6435.0
2019-06-17 09:45:00,74.76,75.04,74.75,75.04,2758.0,72.8624,73.1353,72.8527,73.1353,2758.0
2019-06-17 09:50:00,74.94,74.99,74.82,74.94,19010.0,73.0379,73.0866,72.9209,73.0379,19010.0
2019-06-17 09:55:00,74.94,75.05,74.88,74.94,10409.0,73.0379,73.1451,72.9794,73.0379,10409.0
2019-06-17 10:00:00,74.96,74.98,74.8,74.9,22556.0,73.0574,73.0768,72.9014,72.9989,22556.0
2019-06-17 10:05:00,74.91,75.06,74.89,74.9,5085.0,73.0086,73.1548,72.9891,72.9989,5085.0
2019-06-17 10:10:00,74.87,74.96,74.79,74.8,7319.0,72.9696,73.0574,72.8917,72.9014,7319.0
2019-06-17 10:15:00,74.81,74.94,74.74,74.91,32649.0,72.9112,73.0379,72.8429,73.0086,32649.0
2019-06-17 10:20:00,74.89,75.06,74.88,75.0,12854.0,72.9891,73.1548,72.9794,73.0963,12854.0
2019-06-17 10:25:00,75.01,75.11,74.95,75.07,37761.0,73.1061,73.2035,73.0476,73.1646,37761.0
2019-06-17 10:30:00,75.09,75.19,75.03,75.09,28546.0,73.1841,73.2815,73.1256,73.1841,28546.0
2019-06-17 10:35:00,75.12,75.2,75.08,75.12,12735.0,73.2133,73.2913,73.1743,73.2133,12735.0
2019-06-17 10:40:00,75.14,75.21,75.08,75.09,22241.0,73.2328,73.301,73.1743,73.1841,22241.0
2019-06-17 10:45:00,75.11,75.21,75.05,75.06,14791.0,73.2035,73.301,73.1451,73.1548,14791.0
2019-06-17 10:50:00,75.06,75.07,74.96,75.03,13729.0,73.1548,73.1646,73.0574,73.1256,13729.0
2019-06-17 10:55:00,75.03,75.12,75.01,75.01,14421.0,73.1256,73.2133,73.1061,73.1061,14421.0
2019-06-17 11:00:00,75.0,75.05,74.94,74.94,25176.0,73.0963,73.1451,73.0379,73.0379,25176.0
2019-06-17 11:05:00,74.93,75.02,74.78,74.95,44123.0,73.0281,73.1158,72.8819,73.0476,44123.0
2019-06-17 11:10:00,74.97,74.99,74.9,74.99,20193.0,73.0671,73.0866,72.9989,73.0866,20193.0
2019-06-17 11:15:00,75.0,75.14,75.0,75.01,14593.0,73.0963,73.2328,73.0963,73.1061,14593.0
2019-06-17 11:20:00,75.01,75.04,74.87,74.89,18553.0,73.1061,73.1353,72.9696,72.9891,18553.0
2019-06-17 11:25:00,74.86,74.87,74.67,74.71,23789.0,72.9599,72.9696,72.7747,72.8137,23789.0
2019-06-17 11:30:00,74.73,74.74,74.5,74.54,30512.0,72.8332,72.8429,72.609,72.648,30512.0
2019-06-17 11:35:00,74.56,74.66,74.53,74.57,12583.0,72.6675,72.765,72.6383,72.6773,12583.0
2019-06-17 11:40:00,74.54,74.68,74.5,74.68,23750.0,72.648,72.7845,72.609,72.7845,23750.0
2019-06-17 11:45:00,74.67,74.68,74.41,74.44,31630.0,72.7747,72.7845,72.5213,72.5506,31630.0
2019-06-17 11:50:00,74.42,74.64,74.41,74.58,14725.0,72.5311,72.7455,72.5213,72.687,14725.0
2019-06-17 11:55:00,74.61,74.61,74.46,74.58,25211.0,72.7162,72.7162,72.57,72.687,25211.0
2019-06-17 12:00:00,74.56,74.69,74.53,74.67,27305.0,72.6675,72.7942,72.6383,72.7747,27305.0
2019-06-17 12:05:00,74.67,74.78,74.56,74.59,26548.0,72.7747,72.8819,72.6675,72.6967,26548.0
2019-06-17 12:10:00,74.59,74.64,74.56,74.64,6962.0,72.6967,72.7455,72.6675,72.7455,6962.0
2019-06-17 12:15:00,74.64,74.79,74.63,74.74,13816.0,72.7455,72.8917,72.7357,72.8429,13816.0
2019-06-17 12:20:00,74.76,74.78,74.67,74.74,17299.0,72.8624,72.8819,72.7747,72.8429,17299.0
2019-06-17 12:25:00,74.74,74.86,74.71,74.75,20811.0,72.8429,72.9599,72.8137,72.8527,20811.0
2019-06-17 12:30:00,74.75,74.84,74.73,74.77,14570.0,72.8527,72.9404,72.8332,72.8722,14570.0
2019-06-17 12:35:00,74.77,74.9,74.77,74.9,4649.0,72.8722,72.9989,72.8722,72.9989,4649.0
2019-06-17 12:40:00,74.89,74.99,74.87,74.96,8367.0,72.9891,73.0866,72.9696,73.0574,8367.0
2019-06-17 12:45:00,74.94,74.98,74.93,74.96,6758.0,73.0379,73.0768,73.0281,73.0574,6758.0
2019-06-17 12:50:00,74.96,74.98,74.92,74.97,8315.0,73.0574,73.0768,73.0184,73.0671,8315.0
2019-06-17 12:55:00,74.99,75.01,74.92,74.95,7342.0,73.0866,73.1061,73.0184,73.0476,7342.0
2019-06-17 13:00:00,74.93,75.15,74.93,75.14,25056.0,73.0281,73.2425,73.0281,73.2328,25056.0
2019-06-17 13:05:00,75.14,75.16,75.07,75.09,16185.0,73.2328,73.2523,73.1646,73.1841,16185.0
2019-06-17 13:10:00,75.09,75.1,75.07,75.08,6223.0,73.1841,73.1938,73.1646,73.1743,6223.0
2019-06-17 13:15:00,75.07,75.14,75.07,75.13,4954.0,73.1646,73.2328,73.1646,73.223,4954.0
2019-06-17 13:20:00,75.13,75.13,75.01,75.01,4672.0,73.223,73.223,73.1061,73.1061,4672.0
2019-06-17 13:25:00,75.01,75.02,74.96,74.97,10763.0,73.1061,73.1158,73.0574,73.0671,10763.0
2019-06-17 13:30:00,74.97,75.04,74.88,75.02,11484.0,73.0671,73.1353,72.9794,73.1158,11484.0
2019-06-17 13:35:00,75.01,75.1,74.98,75.09,11514.0,73.1061,73.1938,73.0768,73.1841,11514.0
2019-06-17 13:40:00,75.07,75.13,75.05,75.1,6134.0,73.1646,73.223,73.1451,73.1938,6134.0
2019-06-17 13:45:00,75.1,75.13,75.07,75.09,8019.0,73.1938,73.223,73.1646,73.1841,8019.0
2019-06-17 13:50:00,75.09,75.16,75.07,75.16,10536.0,73.1841,73.2523,73.1646,73.2523,10536.0
2019-06-17 13:55:00,75.15,75.19,75.14,75.15,6194.0,73.2425,73.2815,73.2328,73.2425,6194.0
2019-06-17 14:00:00,75.15,75.17,75.09,75.11,8937.0,73.2425,73.262,73.1841,73.2035,8937.0
2019-06-17 14:05:00,75.1,75.1,75.05,75.06,23013.0,73.1938,73.1938,73.1451,73.1548,23013.0
2019-06-17 14:10:00,75.06,75.12,75.06,75.07,14479.0,73.1548,73.2133,73.1548,73.1646,14479.0
2019-06-17 14:15:00,75.06,75.17,75.04,75.16,12309.0,73.1548,73.262,73.1353,73.2523,12309.0
2019-06-17 14:20:00,75.15,75.15,75.08,75.12,9395.0,73.2425,73.2425,73.1743,73.2133,9395.0
2019-06-17 14:25:00,75.13,75.17,75.0,75.0,26069.0,73.223,73.262,73.0963,73.0963,26069.0
2019-06-17 14:30:00,75.01,75.11,74.97,75.09,17932.0,73.1061,73.2035,73.0671,73.1841,17932.0
2019-06-17 14:35:00,75.1,75.1,75.02,75.05,30037.0,73.1938,73.1938,73.1158,73.1451,30037.0
2019-06-17 14:40:00,75.06,75.14,75.02,75.04,53935.0,73.1548,73.2328,73.1158,73.1353,53935.0
2019-06-17 14:45:00,75.04,75.12,74.97,75.02,26080.0,73.1353,73.2133,73.0671,73.1158,26080.0
2019-06-17 14:50:00,75.02,75.07,75.0,75.02,19755.0,73.1158,73.1646,73.0963,73.1158,19755.0
2019-06-17 14:55:00,75.0,75.02,74.9,74.98,16979.0,73.0963,73.1158,72.9989,73.0768,16979.0
2019-06-17 15:00:00,74.97,75.15,74.93,75.15,49436.0,73.0671,73.2425,73.0281,73.2425,49436.0
2019-06-17 15:05:00,75.16,75.25,75.14,75.2,23762.0,73.2523,73.34,73.2328,73.2913,23762.0
2019-06-17 15:10:00,75.21,75.28,75.13,75.15,20209.0,73.301,73.3692,73.223,73.2425,20209.0
2019-06-17 15:15:00,75.15,75.29,75.08,75.21,51215.0,73.2425,73.379,73.1743,73.301,51215.0
2019-06-17 15:20:00,75.2,75.25,75.12,75.21,22493.0,73.2913,73.34,73.2133,73.301,22493.0
2019-06-17 15:25:00,75.21,75.21,75.09,75.12,13659.0,73.301,73.301,73.1841,73.2133,13659.0
2019-06-17 15:30:00,75.12,75.12,75.05,75.05,16923.0,73.2133,73.2133,73.1451,73.1451,16923.0
2019-06-17 15:35:00,75.06,75.21,75.03,75.19,34927.0,73.1548,73.301,73.1256,73.2815,34927.0
2019-06-17 15:40:00,75.21,75.22,75.07,75.16,40038.0,73.301,73.3108,73.1646,73.2523,40038.0
2019-06-17 15:45:00,75.14,75.16,75.06,75.06,19558.0,73.2328,73.2523,73.1548,73.1548,19558.0
2019-06-17 15:50:00,75.06,75.11,74.99,75.05,43909.0,73.1548,73.2035,73.0866,73.1451,43909.0
2019-06-17 15:55:00,75.05,75.15,75.04,75.13,167438.0,73.1451,73.2425,73.1353,73.223,167438.0
2019-06-18 09:30:00,75.8,75.84,75.44,75.55,49943.0,73.876,73.915,73.5252,73.6324,49943.0
2019-06-18 09:35:00,75.46,75.94,75.41,75.94,42313.0,73.5447,74.0125,73.4959,74.0125,42313.0
2019-06-18 09:40:00,75.88,76.22,75.71,76.07,64410.0,73.954,74.2854,73.7883,74.1392,64410.0
2019-06-18 09:45:00,76.1,76.23,75.96,76.15,43337.0,74.1684,74.2951,74.032,74.2171,43337.0
2019-06-18 09:50:00,76.19,76.27,75.94,76.04,73085.0,74.2561,74.3341,74.0125,74.1099,73085.0
2019-06-18 09:55:00,75.98,76.06,75.86,75.97,28799.0,74.0515,74.1294,73.9345,74.0417,28799.0
2019-06-18 10:00:00,75.98,76.18,75.86,75.96,95252.0,74.0515,74.2464,73.9345,74.032,95252.0
2019-06-18 10:05:00,75.97,76.11,75.89,76.05,36351.0,74.0417,74.1782,73.9637,74.1197,36351.0
2019-06-18 10:10:00,76.02,76.27,76.01,76.15,41515.0,74.0904,74.3341,74.0807,74.2171,41515.0
2019-06-18 10:15:00,76.17,76.26,76.14,76.2,29171.0,74.2366,74.3244,74.2074,74.2659,29171.0
2019-06-18 10:20:00,76.2,76.23,76.02,76.03,27830.0,74.2659,74.2951,74.0904,74.1002,27830.0
2019-06-18 10:25:00,76.04,76.2,76.02,76.2,13076.0,74.1099,74.2659,74.0904,74.2659,13076.0
2019-06-18 10:30:00,76.17,76.21,76.11,76.15,33348.0,74.2366,74.2756,74.1782,74.2171,33348.0
2019-06-18 10:35:00,76.14,76.2,76.09,76.14,22047.0,74.2074,74.2659,74.1587,74.2074,22047.0
2019-06-18 10:40:00,76.14,76.18,76.06,76.11,19557.0,74.2074,74.2464,74.1294,74.1782,19557.0
2019-06-18 10:45:00,76.11,76.16,76.07,76.15,13501.0,74.1782,74.2269,74.1392,74.2171,13501.0
2019-06-18 10:50:00,76.13,76.25,76.12,76.22,72527.0,74.1977,74.3146,74.1879,74.2854,72527.0
2019-06-18 10:55:00,76.22,76.28,76.17,76.2,20568.0,74.2854,74.3438,74.2366,74.2659,20568.0
2019-06-18 11:00:00,76.19,76.24,76.11,76.11,40573.0,74.2561,74.3049,74.1782,74.1782,40573.0
2019-06-18 11:05:00,76.12,76.12,75.92,75.96,34328.0,74.1879,74.1879,73.993,74.032,34328.0
2019-06-18 11:10:00,75.95,76.14,75.92,76.12,60337.0,74.0222,74.2074,73.993,74.1879,60337.0
2019-06-18 11:15:00,76.12,76.13,75.96,75.96,14180.0,74.1879,74.1977,74.032,74.032,14180.0
2019-06-18 11:20:00,75.95,75.99,75.8,75.8,19493.0,74.0222,74.0612,73.876,73.876,19493.0
2019-06-18 11:25:00,75.8,75.99,75.8,75.97,66422.0,73.876,74.0612,73.876,74.0417,66422.0
2019-06-18 11:30:00,75.96,75.96,75.84,75.88,11610.0,74.032,74.032,73.915,73.954,11610.0
2019-06-18 11:35:00,75.88,75.92,75.81,75.83,10724.0,73.954,73.993,73.8858,73.9053,10724.0
2019-06-18 11:40:00,75.82,75.89,75.72,75.74,11034.0,73.8955,73.9637,73.7981,73.8176,11034.0
2019-06-18 11:45:00,75.73,75.8,75.72,75.79,12507.0,73.8078,73.876,73.7981,73.8663,12507.0
2019-06-18 11:50:00,75.81,75.87,75.76,75.87,12907.0,73.8858,73.9443,73.837,73.9443,12907.0
2019-06-18 11:55:00,75.87,75.92,75.8,75.83,11635.0,73.9443,73.993,73.876,73.9053,11635.0
2019-06-18 12:00:00,75.81,75.89,75.79,75.83,13565.0,73.8858,73.9637,73.8663,73.9053,13565.0
2019-06-18 12:05:00,75.83,75.91,75.83,75.89,16511.0,73.9053,73.9832,73.9053,73.9637,16511.0
2019-06-18 12:10:00,75.89,75.89,75.83,75.87,14802.0,73.9637,73.9637,73.9053,73.9443,14802.0
2019-06-18 12:15:00,75.86,75.9,75.75,75.76,27038.0,73.9345,73.9735,73.8273,73.837,27038.0
2019-06-18 12:20:00,75.78,75.87,75.78,75.85,18881.0,73.8565,73.9443,73.8565,73.9248,18881.0
2019-06-18 12:25:00,75.84,76.02,75.83,76.02,37579.0,73.915,74.0904,73.9053,74.0904,37579.0
2019-06-18 12:30:00,76.01,76.16,75.96,76.09,27779.0,74.0807,74.2269,74.032,74.1587,27779.0
2019-06-18 12:35:00,76.09,76.1,76.04,76.05,23316.0,74.1587,74.1684,74.1099,74.1197,23316.0
2019-06-18 12:40:00,76.06,76.1,76.02,76.06,20720.0,74.1294,74.1684,74.0904,74.1294,20720.0
2019-06-18 12:45:00,76.05,76.09,75.99,76.08,25578.0,74.1197,74.1587,74.0612,74.1489,25578.0
2019-06-18 12:50:00,76.1,76.11,76.0,76.04,23365.0,74.1684,74.1782,74.071,74.1099,23365.0
2019-06-18 12:55:00,76.05,76.08,76.03,76.07,48853.0,74.1197,74.1489,74.1002,74.1392,48853.0
2019-06-18 13:00:00,76.05,76.07,75.98,76.07,11645.0,74.1197,74.1392,74.0515,74.1392,11645.0
2019-06-18 13:05:00,76.06,76.99,75.99,76.23,246420.0,74.1294,75.0358,74.0612,74.2951,246420.0
2019-06-18 13:10:00,76.22,76.29,75.87,75.99,78947.0,74.2854,74.3536,73.9443,74.0612,78947.0
2019-06-18 13:15:00,75.93,76.16,75.93,76.06,56484.0,74.0027,74.2269,74.0027,74.1294,56484.0
2019-06-18 13:20:00,76.05,76.06,75.87,75.88,30434.0,74.1197,74.1294,73.9443,73.954,30434.0
2019-06-18 13:25:00,75.88,75.96,75.85,75.89,38866.0,73.954,74.032,73.9248,73.9637,38866.0
2019-06-18 13:30:00,75.89,75.96,75.78,75.84,20988.0,73.9637,74.032,73.8565,73.915,20988.0
2019-06-18 13:35:00,75.86,76.04,75.71,75.92,87696.0,73.9345,74.1099,73.7883,73.993,87696.0
2019-06-18 13:40:00,75.91,75.96,75.79,75.79,55312.0,73.9832,74.032,73.8663,73.8663,55312.0
2019-06-18 13:45:00,75.77,75.89,75.67,75.7,44788.0,73.8468,73.9637,73.7493,73.7786,44788.0
2019-06-18 13:50:00,75.7,75.76,75.62,75.69,25786.0,73.7786,73.837,73.7006,73.7688,25786.0
2019-06-18 13:55:00,75.69,75.94,75.66,75.82,32839.0,73.7688,74.0125,73.7396,73.8955,32839.0
2019-06-18 14:00:00,75.83,75.89,75.67,75.7,20586.0,73.9053,73.9637,73.7493,73.7786,20586.0
2019-06-18 14:05:00,75.71,75.76,75.65,75.71,47404.0,73.7883,73.837,73.7298,73.7883,47404.0
2019-06-18 14:10:00,75.72,75.77,75.69,75.71,37669.0,73.7981,73.8468,73.7688,73.7883,37669.0
2019-06-18 14:15:00,75.71,75.82,75.7,75.73,69261.0,73.7883,73.8955,73.7786,73.8078,69261.0
2019-06-18 14:20:00,75.74,75.91,75.74,75.87,93928.0,73.8176,73.9832,73.8176,73.9443,93928.0
2019-06-18 14:25:00,75.87,75.94,75.8,75.92,38567.0,73.9443,74.0125,73.876,73.993,38567.0
2019-06-18 14:30:00,75.92,76.02,75.86,75.96,41785.0,73.993,74.0904,73.9345,74.032,41785.0
2019-06-18 14:35:00,75.95,75.96,75.87,75.92,37299.0,74.0222,74.032,73.9443,73.993,37299.0
2019-06-18 14:40:00,75.93,76.04,75.79,76.02,27245.0,74.0027,74.1099,73.8663,74.0904,27245.0
2019-06-18 14:45:00,76.03,76.04,75.91,75.93,44514.0,74.1002,74.1099,73.9832,74.0027,44514.0
2019-06-18 14:50:00,75.93,76.01,75.85,75.98,53315.0,74.0027,74.0807,73.9248,74.0515,53315.0
2019-06-18 14:55:00,75.98,76.03,75.85,75.91,44874.0,74.0515,74.1002,73.9248,73.9832,44874.0
2019-06-18 15:00:00,75.89,75.95,75.86,75.89,14003.0,73.9637,74.0222,73.9345,73.9637,14003.0
2019-06-18 15:05:00,75.89,76.02,75.89,75.92,35428.0,73.9637,74.0904,73.9637,73.993,35428.0
2019-06-18 15:10:00,75.94,75.98,75.86,75.88,29894.0,74.0125,74.0515,73.9345,73.954,29894.0
2019-06-18 15:15:00,75.87,75.91,75.76,75.9,42643.0,73.9443,73.9832,73.837,73.9735,42643.0
2019-06-18 15:20:00,75.9,75.94,75.85,75.9,19505.0,73.9735,74.0125,73.9248,73.9735,19505.0
2019-06-18 15:25:00,75.91,76.05,75.9,75.96,24754.0,73.9832,74.1197,73.9735,74.032,24754.0
2019-06-18 15:30:00,75.96,75.99,75.9,75.93,25729.0,74.032,74.0612,73.9735,74.0027,25729.0
2019-06-18 15:35:00,75.93,76.08,75.92,76.08,32135.0,74.0027,74.1489,73.993,74.1489,32135.0
2019-06-18 15:40:00,76.08,76.11,76.02,76.09,50371.0,74.1489,74.1782,74.0904,74.1587,50371.0
2019-06-18 15:45:00,76.1,76.21,76.08,76.21,73781.0,74.1684,74.2756,74.1489,74.2756,73781.0
2019-06-18 15:50:00,76.2,76.22,76.1,76.16,97289.0,74.2659,74.2854,74.1684,74.2269,97289.0
2019-06-18 15:55:00,76.14,76.42,76.07,76.37,493283.0,74.2074,74.4803,74.1392,74.4316,493283.0
2019-06-19 09:30:00,76.2,76.84,76.2,76.77,47270.0,74.2659,74.8896,74.2659,74.8214,47270.0
2019-06-19 09:35:00,76.73,76.8,76.56,76.62,11383.0,74.7824,74.8507,74.6167,74.6752,11383.0
2019-06-19 09:40:00,76.59,76.59,76.34,76.42,10644.0,74.646,74.646,74.4023,74.4803,10644.0
2019-06-19 09:45:00,76.4,76.66,76.4,76.55,13298.0,74.4608,74.7142,74.4608,74.607,13298.0
2019-06-19 09:50:00,76.52,76.81,76.48,76.79,29254.0,74.5778,74.8604,74.5388,74.8409,29254.0
2019-06-19 09:55:00,76.78,76.86,76.75,76.83,49572.0,74.8312,74.9091,74.8019,74.8799,49572.0
2019-06-19 10:00:00,76.84,77.01,76.83,76.86,82454.0,74.8896,75.0553,74.8799,74.9091,82454.0
2019-06-19 10:05:00,76.88,77.25,76.88,77.25,34946.0,74.9286,75.2892,74.9286,75.2892,34946.0
2019-06-19 10:10:00,77.27,77.27,77.0,77.15,24005.0,75.3087,75.3087,75.0456,75.1918,24005.0
2019-06-19 10:15:00,77.15,77.22,77.11,77.22,5203.0,75.1918,75.26,75.1528,75.26,5203.0
2019-06-19 10:20:00,77.2,77.28,77.11,77.21,14934.0,75.2405,75.3185,75.1528,75.2502,14934.0
2019-06-19 10:25:00,77.24,77.46,77.24,77.38,38959.0,75.2795,75.4939,75.2795,75.4159,38959.0
2019-06-19 10:30:00,77.38,77.39,77.09,77.23,78425.0,75.4159,75.4257,75.1333,75.2697,78425.0
2019-06-19 10:35:00,77.23,77.36,77.18,77.21,49929.0,75.2697,75.3964,75.221,75.2502,49929.0
2019-06-19 10:40:00,77.21,77.21,77.03,77.1,36072.0,75.2502,75.2502,75.0748,75.143,36072.0
2019-06-19 10:45:00,77.1,77.15,76.97,77.12,27433.0,75.143,75.1918,75.0163,75.1625,27433.0
2019-06-19 10:50:00,77.09,77.11,77.03,77.06,6657.0,75.1333,75.1528,75.0748,75.1041,6657.0
2019-06-19 10:55:00,77.06,77.45,77.04,77.4,60817.0,75.1041,75.4842,75.0846,75.4354,60817.0
2019-06-19 11:00:00,77.4,77.65,77.38,77.65,24959.0,75.4354,75.6791,75.4159,75.6791,24959.0
2019-06-19 11:05:00,77.67,77.74,77.58,77.67,22401.0,75.6986,75.7668,75.6109,75.6986,22401.0
2019-06-19 11:10:00,77.66,77.75,77.6,77.72,52943.0,75.6888,75.7765,75.6303,75.7473,52943.0
2019-06-19 11:15:00,77.72,77.77,77.67,77.77,19997.0,75.7473,75.796,75.6986,75.796,19997.0
2019-06-19 11:20:00,77.78,77.81,77.63,77.72,47533.0,75.8058,75.835,75.6596,75.7473,47533.0
2019-06-19 11:25:00,77.72,77.75,77.62,77.74,59211.0,75.7473,75.7765,75.6498,75.7668,59211.0
2019-06-19 11:30:00,77.75,77.81,77.67,77.71,19378.0,75.7765,75.835,75.6986,75.7376,19378.0
2019-06-19 11:35:00,77.7,77.76,77.65,77.76,17429.0,75.7278,75.7863,75.6791,75.7863,17429.0
2019-06-19 11:40:00,77.76,77.88,77.75,77.86,57031.0,75.7863,75.9032,75.7765,75.8837,57031.0
2019-06-19 11:45:00,77.86,77.98,77.79,77.94,28246.0,75.8837,76.0007,75.8155,75.9617,28246.0
2019-06-19 11:50:00,77.93,77.95,77.8,77.84,9880.0,75.952,75.9715,75.8253,75.8643,9880.0
2019-06-19 11:55:00,77.84,77.84,77.7,77.73,19301.0,75.8643,75.8643,75.7278,75.757,19301.0
2019-06-19 12:00:00,77.73,77.8,77.71,77.75,11554.0,75.757,75.8253,75.7376,75.7765,11554.0
2019-06-19 12:05:00,77.73,77.73,77.65,77.68,7479.0,75.757,75.757,75.6791,75.7083,7479.0
2019-06-19 12:10:00,77.67,77.67,77.61,77.62,9836.0,75.6986,75.6986,75.6401,75.6498,9836.0
2019-06-19 12:15:00,77.62,77.62,77.51,77.56,13452.0,75.6498,75.6498,75.5426,75.5914,13452.0
2019-06-19 12:20:00,77.55,77.65,77.53,77.65,18861.0,75.5816,75.6791,75.5621,75.6791,18861.0
2019-06-19 12:25:00,77.65,77.7,77.64,77.66,17143.0,75.6791,75.7278,75.6693,75.6888,17143.0
2019-06-19 12:30:00,77.65,77.67,77.62,77.63,11170.0,75.6791,75.6986,75.6498,75.6596,11170.0
2019-06-19 12:35:00,77.62,77.66,77.55,77.55,15961.0,75.6498,75.6888,75.5816,75.5816,15961.0
2019-06-19 12:40:00,77.56,77.61,77.55,77.61,8735.0,75.5914,75.6401,75.5816,75.6401,8735.0
2019-06-19 12:45:00,77.6,77.7,77.6,77.68,21923.0,75.6303,75.7278,75.6303,75.7083,21923.0
2019-06-19 12:50:00,77.68,77.69,77.55,77.58,27573.0,75.7083,75.7181,75.5816,75.6109,27573.0
2019-06-19 12:55:00,77.58,77.65,77.52,77.64,13983.0,75.6109,75.6791,75.5524,75.6693,13983.0
2019-06-19 13:00:00,77.64,77.64,77.58,77.62,8638.0,75.6693,75.6693,75.6109,75.6498,8638.0
2019-06-19 13:05:00,77.63,77.63,77.55,77.56,12440.0,75.6596,75.6596,75.5816,75.5914,12440.0
2019-06-19 13:10:00,77.57,77.58,77.49,77.54,18978.0,75.6011,75.6109,75.5231,75.5719,18978.0
2019-06-19 13:15:00,77.55,77.58,77.49,77.57,21765.0,75.5816,75.6109,75.5231,75.6011,21765.0
2019-06-19 13:20:00,77.55,77.64,77.53,77.57,20137.0,75.5816,75.6693,75.5621,75.6011,20137.0
2019-06-19 13:25:00,77.58,77.61,77.56,77.6,8821.0,75.6109,75.6401,75.5914,75.6303,8821.0
2019-06-19 13:30:00,77.6,77.6,77.57,77.59,8494.0,75.6303,75.6303,75.6011,75.6206,8494.0
2019-06-19 13:35:00,77.59,77.6,77.51,77.52,12393.0,75.6206,75.6303,75.5426,75.5524,12393.0
2019-06-19 13:40:00,77.51,77.64,77.5,77.62,28850.0,75.5426,75.6693,75.5329,75.6498,28850.0
2019-06-19 13:45:00,77.62,77.62,77.54,77.56,7426.0,75.6498,75.6498,75.5719,75.5914,7426.0
2019-06-19 13:50:00,77.56,77.65,77.55,77.56,17855.0,75.5914,75.6791,75.5816,75.5914,17855.0
2019-06-19 13:55:00,77.55,77.77,77.55,77.74,24574.0,75.5816,75.796,75.5816,75.7668,24574.0
2019-06-19 14:00:00,77.74,78.03,77.55,78.03,24024.0,75.7668,76.0494,75.5816,76.0494,24024.0
2019-06-19 14:05:00,78.04,78.21,77.98,77.98,39253.0,76.0592,76.2249,76.0007,76.0007,39253.0
2019-06-19 14:10:00,77.98,78.17,77.96,78.14,19355.0,76.0007,76.1859,75.9812,76.1566,19355.0
2019-06-19 14:15:00,78.19,78.2,77.94,77.96,24689.0,76.2054,76.2151,75.9617,75.9812,24689.0
2019-06-19 14:20:00,77.91,77.93,77.81,77.85,16726.0,75.9325,75.952,75.835,75.874,16726.0
2019-06-19 14:25:00,77.86,77.87,77.75,77.86,9746.0,75.8837,75.8935,75.7765,75.8837,9746.0
2019-06-19 14:30:00,77.86,77.97,77.81,77.93,12330.0,75.8837,75.991,75.835,75.952,12330.0
2019-06-19 14:35:00,77.94,77.97,77.76,77.76,34007.0,75.9617,75.991,75.7863,75.7863,34007.0
2019-06-19 14:40:00,77.76,77.95,77.7,77.9,17881.0,75.7863,75.9715,75.7278,75.9227,17881.0
2019-06-19 14:45:00,77.88,77.91,77.8,77.88,15955.0,75.9032,75.9325,75.8253,75.9032,15955.0
2019-06-19 14:50:00,77.9,78.1,77.89,78.07,17175.0,75.9227,76.1177,75.913,76.0884,17175.0
2019-06-19 14:55:00,78.07,78.08,77.98,78.05,12167.0,76.0884,76.0982,76.0007,76.0689,12167.0
2019-06-19 15:00:00,78.08,78.25,78.07,78.22,30796.0,76.0982,76.2638,76.0884,76.2346,30796.0
2019-06-19 15:05:00,78.21,78.21,78.1,78.13,18053.0,76.2249,76.2249,76.1177,76.1469,18053.0
2019-06-19 15:10:00,78.12,78.21,78.08,78.18,16018.0,76.1371,76.2249,76.0982,76.1956,16018.0
2019-06-19 15:15:00,78.19,78.2,78.01,78.18,46161.0,76.2054,76.2151,76.0299,76.1956,46161.0
2019-06-19 15:20:00,78.19,78.31,78.16,78.29,46985.0,76.2054,76.3223,76.1761,76.3028,46985.0
2019-06-19 15:25:00,78.29,78.33,78.19,78.24,57639.0,76.3028,76.3418,76.2054,76.2541,57639.0
2019-06-19 15:30:00,78.24,78.36,78.19,78.25,48265.0,76.2541,76.3711,76.2054,76.2638,48265.0
2019-06-19 15:35:00,78.25,78.25,78.07,78.15,56055.0,76.2638,76.2638,76.0884,76.1664,56055.0
2019-06-19 15:40:00,78.14,78.26,78.02,78.2,68725.0,76.1566,76.2736,76.0397,76.2151,68725.0
2019-06-19 15:45:00,78.2,78.34,78.06,78.26,106718.0,76.2151,76.3516,76.0787,76.2736,106718.0
2019-06-19 15:50:00,78.27,78.31,78.08,78.14,124051.0,76.2833,76.3223,76.0982,76.1566,124051.0
2019-06-19 15:55:00,78.14,78.32,78.12,78.12,216056.0,76.1566,76.3321,76.1371,76.1371,216056.0
2019-06-20 09:30:00,78.97,79.12,78.59,78.79,72301.0,76.9656,77.1118,76.5952,76.7901,72301.0
2019-06-20 09:35:00,78.81,78.91,78.25,78.26,90060.0,76.8096,76.9071,76.2638,76.2736,90060.0
2019-06-20 09:40:00,78.26,78.39,77.98,78.04,103420.0,76.2736,76.4003,76.0007,76.0592,103420.0
2019-06-20 09:45:00,78.07,78.16,77.62,77.69,111519.0,76.0884,76.1761,75.6498,75.7181,111519.0
2019-06-20 09:50:00,77.71,77.76,77.01,77.09,246651.0,75.7376,75.7863,75.0553,75.1333,246651.0
2019-06-20 09:55:00,77.09,77.35,77.04,77.3,88727.0,75.1333,75.3867,75.0846,75.338,88727.0
2019-06-20 10:00:00,77.28,77.28,77.09,77.27,26320.0,75.3185,75.3185,75.1333,75.3087,26320.0
2019-06-20 10:05:00,77.26,77.36,77.11,77.21,61113.0,75.299,75.3964,75.1528,75.2502,61113.0
2019-06-20 10:10:00,77.22,77.48,77.21,77.41,29674.0,75.26,75.5134,75.2502,75.4452,29674.0
2019-06-20 10:15:00,77.39,77.41,77.21,77.24,24143.0,75.4257,75.4452,75.2502,75.2795,24143.0
2019-06-20 10:20:00,77.24,77.24,77.09,77.23,21037.0,75.2795,75.2795,75.1333,75.2697,21037.0
2019-06-20 10:25:00,77.23,77.31,77.2,77.2,10330.0,75.2697,75.3477,75.2405,75.2405,10330.0
2019-06-20 10:30:00,77.22,77.34,77.17,77.34,14135.0,75.26,75.3769,75.2113,75.3769,14135.0
2019-06-20 10:35:00,77.34,77.34,77.16,77.17,21326.0,75.3769,75.3769,75.2015,75.2113,21326.0
2019-06-20 10:40:00,77.16,77.52,77.16,77.51,31554.0,75.2015,75.5524,75.2015,75.5426,31554.0
2019-06-20 10:45:00,77.54,77.56,77.4,77.41,18295.0,75.5719,75.5914,75.4354,75.4452,18295.0
2019-06-20 10:50:00,77.42,77.54,77.42,77.45,7874.0,75.4549,75.5719,75.4549,75.4842,7874.0
2019-06-20 10:55:00,77.42,77.46,77.39,77.45,6700.0,75.4549,75.4939,75.4257,75.4842,6700.0
2019-06-20 11:00:00,77.45,77.54,77.4,77.47,18835.0,75.4842,75.5719,75.4354,75.5036,18835.0
2019-06-20 11:05:00,77.49,77.62,77.43,77.53,20770.0,75.5231,75.6498,75.4647,75.5621,20770.0
2019-06-20 11:10:00,77.54,77.63,77.5,77.62,8825.0,75.5719,75.6596,75.5329,75.6498,8825.0
2019-06-20 11:15:00,77.6,77.75,77.56,77.72,26428.0,75.6303,75.7765,75.5914,75.7473,26428.0
2019-06-20 11:20:00,77.71,77.73,77.54,77.57,35874.0,75.7376,75.757,75.5719,75.6011,35874.0
2019-06-20 11:25:00,77.57,77.64,77.48,77.49,56786.0,75.6011,75.6693,75.5134,75.5231,56786.0
2019-06-20 11:30:00,77.51,77.54,77.31,77.34,11550.0,75.5426,75.5719,75.3477,75.3769,11550.0
2019-06-20 11:35:00,77.34,77.47,77.34,77.46,12117.0,75.3769,75.5036,75.3769,75.4939,12117.0
2019-06-20 11:40:00,77.51,77.51,77.39,77.39,7331.0,75.5426,75.5426,75.4257,75.4257,7331.0
2019-06-20 11:45:00,77.39,77.45,77.31,77.35,9458.0,75.4257,75.4842,75.3477,75.3867,9458.0
2019-06-20 11:50:00,77.35,77.41,77.35,77.38,7802.0,75.3867,75.4452,75.3867,75.4159,7802.0
2019-06-20 11:55:00,77.41,77.45,77.35,77.36,18549.0,75.4452,75.4842,75.3867,75.3964,18549.0
2019-06-20 12:00:00,77.37,77.44,77.37,77.44,3116.0,75.4062,75.4744,75.4062,75.4744,3116.0
2019-06-20 12:05:00,77.46,77.46,77.36,77.37,7589.0,75.4939,75.4939,75.3964,75.4062,7589.0
2019-06-20 12:10:00,77.36,77.42,77.27,77.38,19069.0,75.3964,75.4549,75.3087,75.4159,19069.0
2019-06-20 12:15:00,77.37,77.4,77.24,77.24,10086.0,75.4062,75.4354,75.2795,75.2795,10086.0
2019-06-20 12:20:00,77.27,77.5,77.27,77.4,11585.0,75.3087,75.5329,75.3087,75.4354,11585.0
2019-06-20 12:25:00,77.42,77.55,77.38,77.51,4754.0,75.4549,75.5816,75.4159,75.5426,4754.0
2019-06-20 12:30:00,77.57,77.67,77.56,77.57,9610.0,75.6011,75.6986,75.5914,75.6011,9610.0
2019-06-20 12:35:00,77.53,77.55,77.36,77.4,12816.0,75.5621,75.5816,75.3964,75.4354,12816.0
2019-06-20 12:40:00,77.41,77.42,77.32,77.32,6192.0,75.4452,75.4549,75.3575,75.3575,6192.0
2019-06-20 12:45:00,77.32,77.42,77.31,77.31,8447.0,75.3575,75.4549,75.3477,75.3477,8447.0
2019-06-20 12:50:00,77.32,77.38,77.28,77.36,10744.0,75.3575,75.4159,75.3185,75.3964,10744.0
2019-06-20 12:55:00,77.38,77.49,77.34,77.49,18460.0,75.4159,75.5231,75.3769,75.5231,18460.0
2019-06-20 13:00:00,77.48,77.54,77.42,77.49,28504.0,75.5134,75.5719,75.4549,75.5231,28504.0
2019-06-20 13:05:00,77.5,77.56,77.5,77.55,5402.0,75.5329,75.5914,75.5329,75.5816,5402.0
2019-06-20 13:10:00,77.53,77.54,77.45,77.46,9055.0,75.5621,75.5719,75.4842,75.4939,9055.0
2019-06-20 13:15:00,77.47,77.48,77.36,77.4,15756.0,75.5036,75.5134,75.3964,75.4354,15756.0
2019-06-20 13:20:00,77.38,77.52,77.38,77.52,24155.0,75.4159,75.5524,75.4159,75.5524,24155.0
2019-06-20 13:25:00,77.52,77.57,77.48,77.53,8621.0,75.5524,75.6011,75.5134,75.5621,8621.0
2019-06-20 13:30:00,77.59,77.66,77.58,77.6,8059.0,75.6206,75.6888,75.6109,75.6303,8059.0
2019-06-20 13:35:00,77.59,77.61,77.56,77.58,5146.0,75.6206,75.6401,75.5914,75.6109,5146.0
2019-06-20 13:40:00,77.58,77.6,77.51,77.51,5975.0,75.6109,75.6303,75.5426,75.5426,5975.0
2019-06-20 13:45:00,77.49,77.51,77.46,77.5,7200.0,75.5231,75.5426,75.4939,75.5329,7200.0
2019-06-20 13:50:00,77.51,77.54,77.47,77.49,13434.0,75.5426,75.5719,75.5036,75.5231,13434.0
2019-06-20 13:55:00,77.48,77.52,77.47,77.48,6400.0,75.5134,75.5524,75.5036,75.5134,6400.0
2019-06-20 14:00:00,77.46,77.48,77.42,77.47,5926.0,75.4939,75.5134,75.4549,75.5036,5926.0
2019-06-20 14:05:00,77.48,77.51,77.46,77.48,7207.0,75.5134,75.5426,75.4939,75.5134,7207.0
2019-06-20 14:10:00,77.48,77.49,77.3,77.37,28836.0,75.5134,75.5231,75.338,75.4062,28836.0
2019-06-20 14:15:00,77.37,77.47,77.36,77.43,7065.0,75.4062,75.5036,75.3964,75.4647,7065.0
2019-06-20 14:20:00,77.43,77.45,77.33,77.33,15023.0,75.4647,75.4842,75.3672,75.3672,15023.0
2019-06-20 14:25:00,77.32,77.39,77.3,77.31,8105.0,75.3575,75.4257,75.338,75.3477,8105.0
2019-06-20 14:30:00,77.32,77.36,77.32,77.33,9800.0,75.3575,75.3964,75.3575,75.3672,9800.0
2019-06-20 14:35:00,77.33,77.34,77.31,77.33,12620.0,75.3672,75.3769,75.3477,75.3672,12620.0
2019-06-20 14:40:00,77.34,77.36,77.31,77.34,12854.0,75.3769,75.3964,75.3477,75.3769,12854.0
2019-06-20 14:45:00,77.34,77.36,77.3,77.3,13633.0,75.3769,75.3964,75.338,75.338,13633.0
2019-06-20 14:50:00,77.31,77.57,77.3,77.55,84122.0,75.3477,75.6011,75.338,75.5816,84122.0
2019-06-20 14:55:00,77.56,77.68,77.56,77.56,22500.0,75.5914,75.7083,75.5914,75.5914,22500.0
2019-06-20 15:00:00,77.56,77.64,77.54,77.56,35863.0,75.5914,75.6693,75.5719,75.5914,35863.0
2019-06-20 15:05:00,77.57,77.61,77.55,77.56,23267.0,75.6011,75.6401,75.5816,75.5914,23267.0
2019-06-20 15:10:00,77.57,77.58,77.42,77.42,37404.0,75.6011,75.6109,75.4549,75.4549,37404.0
2019-06-20 15:15:00,77.42,77.58,77.42,77.51,41580.0,75.4549,75.6109,75.4549,75.5426,41580.0
2019-06-20 15:20:00,77.51,77.6,77.47,77.57,41190.0,75.5426,75.6303,75.5036,75.6011,41190.0
2019-06-20 15:25:00,77.56,77.67,77.53,77.65,27143.0,75.5914,75.6986,75.5621,75.6791,27143.0
2019-06-20 15:30:00,77.63,77.7,77.59,77.6,27455.0,75.6596,75.7278,75.6206,75.6303,27455.0
2019-06-20 15:35:00,77.6,77.66,77.57,77.62,31360.0,75.6303,75.6888,75.6011,75.6498,31360.0
2019-06-20 15:40:00,77.62,77.75,77.6,77.73,39895.0,75.6498,75.7765,75.6303,75.757,39895.0
2019-06-20 15:45:00,77.74,77.84,77.71,77.84,34906.0,75.7668,75.8643,75.7376,75.8643,34906.0
2019-06-20 15:50:00,77.85,77.92,77.83,77.91,63025.0,75.874,75.9422,75.8545,75.9325,63025.0
2019-06-20 15:55:00,77.93,77.95,77.75,77.76,143382.0,75.952,75.9715,75.7765,75.7863,143382.0
2019-06-21 09:30:00,77.56,77.61,76.82,77.43,385400.0,75.5914,75.6401,74.8701,75.4647,385400.0
2019-06-21 09:35:00,77.28,77.51,77.19,77.3,15527.0,75.3185,75.5426,75.2308,75.338,15527.0
2019-06-21 09:40:00,77.19,77.31,76.92,77.11,29259.0,75.2308,75.3477,74.9676,75.1528,29259.0
2019-06-21 09:45:00,77.06,77.06,76.73,76.82,28862.0,75.1041,75.1041,74.7824,74.8701,28862.0
2019-06-21 09:50:00,76.86,76.95,76.63,76.67,54946.0,74.9091,74.9968,74.685,74.7239,54946.0
2019-06-21 09:55:00,76.63,76.81,76.48,76.56,39785.0,74.685,74.8604,74.5388,74.6167,39785.0
2019-06-21 10:00:00,76.56,76.65,76.48,76.61,17481.0,74.6167,74.7045,74.5388,74.6655,17481.0
2019-06-21 10:05:00,76.63,76.7,76.59,76.66,18337.0,74.685,74.7532,74.646,74.7142,18337.0
2019-06-21 10:10:00,76.67,76.71,76.36,76.44,36415.0,74.7239,74.7629,74.4218,74.4998,36415.0
2019-06-21 10:15:00,76.44,76.45,76.18,76.37,42854.0,74.4998,74.5095,74.2464,74.4316,42854.0
2019-06-21 10:20:00,76.4,76.5,76.31,76.31,18297.0,74.4608,74.5583,74.3731,74.3731,18297.0
2019-06-21 10:25:00,76.29,76.51,76.26,76.5,48651.0,74.3536,74.568,74.3244,74.5583,48651.0
2019-06-21 10:30:00,76.51,76.56,76.41,76.47,29341.0,74.568,74.6167,74.4705,74.529,29341.0
2019-06-21 10:35:00,76.48,76.56,76.35,76.39,55427.0,74.5388,74.6167,74.4121,74.4511,55427.0
2019-06-21 10:40:00,76.46,76.59,76.42,76.42,16066.0,74.5193,74.646,74.4803,74.4803,16066.0
2019-06-21 10:45:00,76.45,76.54,76.41,76.46,37752.0,74.5095,74.5972,74.4705,74.5193,37752.0
2019-06-21 10:50:00,76.46,76.65,76.46,76.53,14503.0,74.5193,74.7045,74.5193,74.5875,14503.0
2019-06-21 10:55:00,76.52,76.59,76.48,76.57,11633.0,74.5778,74.646,74.5388,74.6265,11633.0
2019-06-21 11:00:00,76.58,76.72,76.55,76.67,19028.0,74.6362,74.7727,74.607,74.7239,19028.0
2019-06-21 11:05:00,76.67,76.78,76.62,76.66,30092.0,74.7239,74.8312,74.6752,74.7142,30092.0
2019-06-21 11:10:00,76.67,76.68,76.61,76.65,10092.0,74.7239,74.7337,74.6655,74.7045,10092.0
2019-06-21 11:15:00,76.64,76.65,76.58,76.62,12172.0,74.6947,74.7045,74.6362,74.6752,12172.0
2019-06-21 11:20:00,76.6,76.79,76.6,76.63,14753.0,74.6557,74.8409,74.6557,74.685,14753.0
2019-06-21 11:25:00,76.61,76.64,76.44,76.44,17404.0,74.6655,74.6947,74.4998,74.4998,17404.0
2019-06-21 11:30:00,76.44,76.51,76.4,76.5,18480.0,74.4998,74.568,74.4608,74.5583,18480.0
2019-06-21 11:35:00,76.51,76.56,76.47,76.51,7166.0,74.568,74.6167,74.529,74.568,7166.0
2019-06-21 11:40:00,76.51,76.52,76.43,76.43,8785.0,74.568,74.5778,74.49,74.49,8785.0
2019-06-21 11:45:00,76.41,76.43,76.27,76.29,31959.0,74.4705,74.49,74.3341,74.3536,31959.0
2019-06-21 11:50:00,76.31,76.31,76.22,76.24,42121.0,74.3731,74.3731,74.2854,74.3049,42121.0
2019-06-21 11:55:00,76.24,76.26,76.11,76.13,29488.0,74.3049,74.3244,74.1782,74.1977,29488.0
2019-06-21 12:00:00,76.12,76.16,75.98,76.01,37179.0,74.1879,74.2269,74.0515,74.0807,37179.0
2019-06-21 12:05:00,76.02,76.05,75.92,75.95,33646.0,74.0904,74.1197,73.993,74.0222,33646.0
2019-06-21 12:10:00,75.95,75.99,75.92,75.94,8209.0,74.0222,74.0612,73.993,74.0125,8209.0
2019-06-21 12:15:00,75.94,76.0,75.89,75.93,14344.0,74.0125,74.071,73.9637,74.0027,14344.0
2019-06-21 12:20:00,75.93,75.98,75.9,75.98,25376.0,74.0027,74.0515,73.9735,74.0515,25376.0
2019-06-21 12:25:00,75.99,76.02,75.92,76.02,33295.0,74.0612,74.0904,73.993,74.0904,33295.0
2019-06-21 12:30:00,76.02,76.06,75.85,75.85,37634.0,74.0904,74.1294,73.9248,73.9248,37634.0
2019-06-21 12:35:00,75.86,76.07,75.86,76.05,22437.0,73.9345,74.1392,73.9345,74.1197,22437.0
2019-06-21 12:40:00,76.05,76.06,75.93,75.99,16905.0,74.1197,74.1294,74.0027,74.0612,16905.0
2019-06-21 12:45:00,75.99,76.1,75.97,76.04,36213.0,74.0612,74.1684,74.0417,74.1099,36213.0
2019-06-21 12:50:00,76.05,76.09,76.04,76.06,17270.0,74.1197,74.1587,74.1099,74.1294,17270.0
2019-06-21 12:55:00,76.06,76.1,75.95,76.1,15506.0,74.1294,74.1684,74.0222,74.1684,15506.0
2019-06-21 13:00:00,76.08,76.19,75.98,76.06,55484.0,74.1489,74.2561,74.0515,74.1294,55484.0
2019-06-21 13:05:00,76.04,76.11,76.04,76.07,7047.0,74.1099,74.1782,74.1099,74.1392,7047.0
2019-06-21 13:10:00,76.09,76.09,76.05,76.05,4590.0,74.1587,74.1587,74.1197,74.1197,4590.0
2019-06-21 13:15:00,76.05,76.1,76.0,76.09,11700.0,74.1197,74.1684,74.071,74.1587,11700.0
2019-06-21 13:20:00,76.1,76.11,75.92,75.92,18268.0,74.1684,74.1782,73.993,73.993,18268.0
2019-06-21 13:25:00,75.96,76.1,75.92,76.06,8716.0,74.032,74.1684,73.993,74.1294,8716.0
2019-06-21 13:30:00,76.07,76.1,76.04,76.04,6995.0,74.1392,74.1684,74.1099,74.1099,6995.0
2019-06-21 13:35:00,76.06,76.09,76.03,76.08,3948.0,74.1294,74.1587,74.1002,74.1489,3948.0
2019-06-21 13:40:00,76.07,76.1,76.05,76.05,5810.0,74.1392,74.1684,74.1197,74.1197,5810.0
2019-06-21 13:45:00,76.06,76.07,76.02,76.07,7457.0,74.1294,74.1392,74.0904,74.1392,7457.0
2019-06-21 13:50:00,76.05,76.06,75.92,76.01,24054.0,74.1197,74.1294,73.993,74.0807,24054.0
2019-06-21 13:55:00,76.01,76.1,76.0,76.06,12522.0,74.0807,74.1684,74.071,74.1294,12522.0
2019-06-21 14:00:00,76.07,76.09,75.99,76.0,16999.0,74.1392,74.1587,74.0612,74.071,16999.0
2019-06-21 14:05:00,76.0,76.02,75.91,75.99,10345.0,74.071,74.0904,73.9832,74.0612,10345.0
2019-06-21 14:10:00,75.99,76.05,75.99,76.0,5689.0,74.0612,74.1197,74.0612,74.071,5689.0
2019-06-21 14:15:00,76.0,76.01,75.87,75.87,10799.0,74.071,74.0807,73.9443,73.9443,10799.0
2019-06-21 14:20:00,75.86,75.89,75.72,75.73,35203.0,73.9345,73.9637,73.7981,73.8078,35203.0
2019-06-21 14:25:00,75.74,75.76,75.6,75.67,21147.0,73.8176,73.837,73.6811,73.7493,21147.0
2019-06-21 14:30:00,75.67,75.68,75.35,75.5,46366.0,73.7493,73.7591,73.4375,73.5836,46366.0
2019-06-21 14:35:00,75.51,75.51,75.33,75.39,25041.0,73.5934,73.5934,73.418,73.4764,25041.0
2019-06-21 14:40:00,75.4,75.4,75.06,75.13,36484.0,73.4862,73.4862,73.1548,73.223,36484.0
2019-06-21 14:45:00,75.18,75.43,75.12,75.27,17168.0,73.2718,73.5154,73.2133,73.3595,17168.0
2019-06-21 14:50:00,75.28,75.34,75.14,75.14,82902.0,73.3692,73.4277,73.2328,73.2328,82902.0
2019-06-21 14:55:00,75.16,75.29,75.13,75.24,71691.0,73.2523,73.379,73.223,73.3302,71691.0
2019-06-21 15:00:00,75.25,75.44,75.21,75.36,21287.0,73.34,73.5252,73.301,73.4472,21287.0
2019-06-21 15:05:00,75.36,75.42,75.27,75.29,62082.0,73.4472,73.5057,73.3595,73.379,62082.0
2019-06-21 15:10:00,75.3,75.46,75.21,75.44,16739.0,73.3887,73.5447,73.301,73.5252,16739.0
2019-06-21 15:15:00,75.46,75.56,75.42,75.49,52124.0,73.5447,73.6421,73.5057,73.5739,52124.0
2019-06-21 15:20:00,75.51,75.54,75.4,75.49,50047.0,73.5934,73.6226,73.4862,73.5739,50047.0
2019-06-21 15:25:00,75.51,75.54,75.37,75.37,46461.0,73.5934,73.6226,73.4569,73.4569,46461.0
2019-06-21 15:30:00,75.38,75.44,75.35,75.43,59905.0,73.4667,73.5252,73.4375,73.5154,59905.0
2019-06-21 15:35:00,75.43,75.55,75.43,75.53,54056.0,73.5154,73.6324,73.5154,73.6129,54056.0
2019-06-21 15:40:00,75.53,75.55,75.45,75.46,61972.0,73.6129,73.6324,73.5349,73.5447,61972.0
2019-06-21 15:45:00,75.47,75.54,75.4,75.46,57978.0,73.5544,73.6226,73.4862,73.5447,57978.0
2019-06-21 15:50:00,75.47,75.52,75.37,75.43,119297.0,73.5544,73.6031,73.4569,73.5154,119297.0
2019-06-21 15:55:00,75.45,75.71,75.44,75.55,417171.0,73.5349,73.7883,73.5252,73.6324,417171.0
2019-06-24 09:30:00,75.88,76.36,75.66,76.1,31250.0,73.954,74.4218,73.7396,74.1684,31250.0
2019-06-24 09:35:00,76.2,76.41,75.77,76.04,11761.0,74.2659,74.4705,73.8468,74.1099,11761.0
2019-06-24 09:40:00,75.94,75.98,75.86,75.88,1430.0,74.0125,74.0515,73.9345,73.954,1430.0
2019-06-24 09:45:00,75.85,75.88,75.77,75.83,9550.0,73.9248,73.954,73.8468,73.9053,9550.0
2019-06-24 09:50:00,75.84,75.87,75.76,75.78,5310.0,73.915,73.9443,73.837,73.8565,5310.0
2019-06-24 09:55:00,75.85,75.86,75.69,75.81,4150.0,73.9248,73.9345,73.7688,73.8858,4150.0
2019-06-24 10:00:00,75.81,75.83,75.61,75.69,7970.0,73.8858,73.9053,73.6909,73.7688,7970.0
2019-06-24 10:05:00,75.69,75.79,75.65,75.65,8960.0,73.7688,73.8663,73.7298,73.7298,8960.0
2019-06-24 10:10:00,75.67,75.72,75.47,75.57,17049.0,73.7493,73.7981,73.5544,73.6519,17049.0
2019-06-24 10:15:00,75.56,75.62,75.54,75.54,9211.0,73.6421,73.7006,73.6226,73.6226,9211.0
2019-06-24 10:20:00,75.56,75.58,75.52,75.58,5852.0,73.6421,73.6616,73.6031,73.6616,5852.0
2019-06-24 10:25:00,75.6,75.62,75.51,75.54,26835.0,73.6811,73.7006,73.5934,73.6226,26835.0
2019-06-24 10:30:00,75.54,75.57,75.48,75.5,5993.0,73.6226,73.6519,73.5642,73.5836,5993.0
2019-06-24 10:35:00,75.49,75.52,75.45,75.51,6453.0,73.5739,73.6031,73.5349,73.5934,6453.0
2019-06-24 10:40:00,75.51,75.51,75.44,75.46,3704.0,73.5934,73.5934,73.5252,73.5447,3704.0
2019-06-24 10:45:00,75.46,75.48,75.38,75.42,8174.0,73.5447,73.5642,73.4667,73.5057,8174.0
2019-06-24 10:50:00,75.42,75.49,75.38,75.4,13134.0,73.5057,73.5739,73.4667,73.4862,13134.0
2019-06-24 10:55:00,75.42,75.55,75.41,75.54,6970.0,73.5057,73.6324,73.4959,73.6226,6970.0
2019-06-24 11:00:00,75.52,75.61,75.5,75.55,16403.0,73.6031,73.6909,73.5836,73.6324,16403.0
2019-06-24 11:05:00,75.54,75.55,75.49,75.53,4300.0,73.6226,73.6324,73.5739,73.6129,4300.0
2019-06-24 11:10:00,75.53,75.67,75.53,75.63,41374.0,73.6129,73.7493,73.6129,73.7103,41374.0
2019-06-24 11:15:00,75.65,75.76,75.61,75.63,17035.0,73.7298,73.837,73.6909,73.7103,17035.0
2019-06-24 11:20:00,75.66,75.69,75.51,75.56,11454.0,73.7396,73.7688,73.5934,73.6421,11454.0
2019-06-24 11:25:00,75.56,75.61,75.49,75.61,26029.0,73.6421,73.6909,73.5739,73.6909,26029.0
2019-06-24 11:30:00,75.61,75.62,75.53,75.61,21946.0,73.6909,73.7006,73.6129,73.6909,21946.0
2019-06-24 11:35:00,75.61,75.62,75.55,75.57,20624.0,73.6909,73.7006,73.6324,73.6519,20624.0
2019-06-24 11:40:00,75.57,75.62,75.49,75.58,30823.0,73.6519,73.7006,73.5739,73.6616,30823.0
2019-06-24 11:45:00,75.58,75.65,75.55,75.63,8148.0,73.6616,73.7298,73.6324,73.7103,8148.0
2019-06-24 11:50:00,75.63,75.72,75.49,75.54,70273.0,73.7103,73.7981,73.5739,73.6226,70273.0
2019-06-24 11:55:00,75.55,75.57,75.54,75.55,10650.0,73.6324,73.6519,73.6226,73.6324,10650.0
2019-06-24 12:00:00,75.56,75.57,75.52,75.57,12101.0,73.6421,73.6519,73.6031,73.6519,12101.0
2019-06-24 12:05:00,75.56,75.64,75.55,75.59,11944.0,73.6421,73.7201,73.6324,73.6714,11944.0
2019-06-24 12:10:00,75.59,75.61,75.52,75.56,10704.0,73.6714,73.6909,73.6031,73.6421,10704.0
2019-06-24 12:15:00,75.56,75.58,75.53,75.53,3810.0,73.6421,73.6616,73.6129,73.6129,3810.0
2019-06-24 12:20:00,75.55,75.56,75.49,75.49,5578.0,73.6324,73.6421,73.5739,73.5739,5578.0
2019-06-24 12:25:00,75.5,75.54,75.49,75.52,5671.0,73.5836,73.6226,73.5739,73.6031,5671.0
2019-06-24 12:30:00,75.52,75.55,75.49,75.5,11506.0,73.6031,73.6324,73.5739,73.5836,11506.0
2019-06-24 12:35:00,75.49,75.52,75.43,75.44,4675.0,73.5739,73.6031,73.5154,73.5252,4675.0
2019-06-24 12:40:00,75.45,75.47,75.39,75.43,8445.0,73.5349,73.5544,73.4764,73.5154,8445.0
2019-06-24 12:45:00,75.42,75.45,75.4,75.4,5580.0,73.5057,73.5349,73.4862,73.4862,5580.0
2019-06-24 12:50:00,75.4,75.4,75.33,75.35,9929.0,73.4862,73.4862,73.418,73.4375,9929.0
2019-06-24 12:55:00,75.34,75.36,75.3,75.3,7913.0,73.4277,73.4472,73.3887,73.3887,7913.0
2019-06-24 13:00:00,75.32,75.37,75.29,75.35,8007.0,73.4082,73.4569,73.379,73.4375,8007.0
2019-06-24 13:05:00,75.36,75.39,75.35,75.35,5200.0,73.4472,73.4764,73.4375,73.4375,5200.0
2019-06-24 13:10:00,75.36,75.37,75.3,75.35,9288.0,73.4472,73.4569,73.3887,73.4375,9288.0
2019-06-24 13:15:00,75.36,75.39,75.35,75.37,10562.0,73.4472,73.4764,73.4375,73.4569,10562.0
2019-06-24 13:20:00,75.37,75.37,75.24,75.3,7400.0,73.4569,73.4569,73.3302,73.3887,7400.0
2019-06-24 13:25:00,75.31,75.32,75.28,75.29,5964.0,73.3985,73.4082,73.3692,73.379,5964.0
2019-06-24 13:30:00,75.28,75.33,75.28,75.32,7770.0,73.3692,73.418,73.3692,73.4082,7770.0
2019-06-24 13:35:00,75.31,75.37,75.3,75.31,31038.0,73.3985,73.4569,73.3887,73.3985,31038.0
2019-06-24 13:40:00,75.31,75.32,75.28,75.29,5846.0,73.3985,73.4082,73.3692,73.379,5846.0
2019-06-24 13:45:00,75.28,75.35,75.27,75.3,8168.0,73.3692,73.4375,73.3595,73.3887,8168.0
2019-06-24 13:50:00,75.3,75.43,75.29,75.32,17162.0,73.3887,73.5154,73.379,73.4082,17162.0
2019-06-24 13:55:00,75.32,75.34,75.28,75.3,9290.0,73.4082,73.4277,73.3692,73.3887,9290.0
2019-06-24 14:00:00,75.31,75.31,75.24,75.28,9623.0,73.3985,73.3985,73.3302,73.3692,9623.0
2019-06-24 14:05:00,75.28,75.36,75.26,75.35,9140.0,73.3692,73.4472,73.3497,73.4375,9140.0
2019-06-24 14:10:00,75.35,75.35,75.3,75.34,7683.0,73.4375,73.4375,73.3887,73.4277,7683.0
2019-06-24 14:15:00,75.35,75.36,75.26,75.29,9341.0,73.4375,73.4472,73.3497,73.379,9341.0
2019-06-24 14:20:00,75.29,75.38,75.29,75.37,8328.0,73.379,73.4667,73.379,73.4569,8328.0
2019-06-24 14:25:00,75.38,75.45,75.34,75.45,8020.0,73.4667,73.5349,73.4277,73.5349,8020.0
2019-06-24 14:30:00,75.44,75.53,75.44,75.47,14675.0,73.5252,73.6129,73.5252,73.5544,14675.0
2019-06-24 14:35:00,75.46,75.46,75.42,75.42,4812.0,73.5447,73.5447,73.5057,73.5057,4812.0
2019-06-24 14:40:00,75.44,75.52,75.43,75.51,7003.0,73.5252,73.6031,73.5154,73.5934,7003.0
2019-06-24 14:45:00,75.53,75.53,75.45,75.49,10059.0,73.6129,73.6129,73.5349,73.5739,10059.0
2019-06-24 14:50:00,75.49,75.52,75.45,75.47,11761.0,73.5739,73.6031,73.5349,73.5544,11761.0
2019-06-24 14:55:00,75.48,75.55,75.47,75.5,11300.0,73.5642,73.6324,73.5544,73.5836,11300.0
2019-06-24 15:00:00,75.49,75.52,75.43,75.45,14371.0,73.5739,73.6031,73.5154,73.5349,14371.0
2019-06-24 15:05:00,75.45,75.49,75.43,75.47,12720.0,73.5349,73.5739,73.5154,73.5544,12720.0
2019-06-24 15:10:00,75.47,75.56,75.46,75.56,8213.0,73.5544,73.6421,73.5447,73.6421,8213.0
2019-06-24 15:15:00,75.56,75.56,75.45,75.49,12700.0,73.6421,73.6421,73.5349,73.5739,12700.0
2019-06-24 15:20:00,75.49,75.53,75.48,75.52,9507.0,73.5739,73.6129,73.5642,73.6031,9507.0
2019-06-24 15:25:00,75.52,75.54,75.48,75.49,12337.0,73.6031,73.6226,73.5642,73.5739,12337.0
2019-06-24 15:30:00,75.48,75.56,75.47,75.56,14102.0,73.5642,73.6421,73.5544,73.6421,14102.0
2019-06-24 15:35:00,75.53,75.65,75.52,75.62,46017.0,73.6129,73.7298,73.6031,73.7006,46017.0
2019-06-24 15:40:00,75.62,75.66,75.6,75.62,16574.0,73.7006,73.7396,73.6811,73.7006,16574.0
2019-06-24 15:45:00,75.61,75.61,75.47,75.48,30186.0,73.6909,73.6909,73.5544,73.5642,30186.0
2019-06-24 15:50:00,75.47,75.51,75.39,75.39,52057.0,73.5544,73.5934,73.4764,73.4764,52057.0
2019-06-24 15:55:00,75.39,75.47,75.36,75.4,161643.0,73.4764,73.5544,73.4472,73.4862,161643.0
2019-06-25 09:30:00,75.33,75.33,75.08,75.15,30248.0,73.418,73.418,73.1743,73.2425,30248.0
2019-06-25 09:35:00,75.2,75.26,75.08,75.2,18991.0,73.2913,73.3497,73.1743,73.2913,18991.0
2019-06-25 09:40:00,75.19,75.36,75.19,75.29,7900.0,73.2815,73.4472,73.2815,73.379,7900.0
2019-06-25 09:45:00,75.32,75.32,75.18,75.18,6493.0,73.4082,73.4082,73.2718,73.2718,6493.0
2019-06-25 09:50:00,75.2,75.27,75.1,75.26,12757.0,73.2913,73.3595,73.1938,73.3497,12757.0
2019-06-25 09:55:00,75.2,75.25,75.13,75.25,11784.0,73.2913,73.34,73.223,73.34,11784.0
2019-06-25 10:00:00,75.22,75.22,75.07,75.2,20935.0,73.3108,73.3108,73.1646,73.2913,20935.0
2019-06-25 10:05:00,75.2,75.3,75.17,75.27,15008.0,73.2913,73.3887,73.262,73.3595,15008.0
2019-06-25 10:10:00,75.28,75.28,75.12,75.15,18430.0,73.3692,73.3692,73.2133,73.2425,18430.0
2019-06-25 10:15:00,75.15,75.27,75.14,75.18,18420.0,73.2425,73.3595,73.2328,73.2718,18420.0
2019-06-25 10:20:00,75.17,75.27,75.14,75.26,32084.0,73.262,73.3595,73.2328,73.3497,32084.0
2019-06-25 10:25:00,75.25,75.33,75.25,75.33,12759.0,73.34,73.418,73.34,73.418,12759.0
2019-06-25 10:30:00,75.34,75.36,75.16,75.18,19547.0,73.4277,73.4472,73.2523,73.2718,19547.0
2019-06-25 10:35:00,75.18,75.18,75.07,75.1,14323.0,73.2718,73.2718,73.1646,73.1938,14323.0
2019-06-25 10:40:00,75.12,75.15,75.05,75.07,13976.0,73.2133,73.2425,73.1451,73.1646,13976.0
2019-06-25 10:45:00,75.07,75.09,74.93,74.96,13560.0,73.1646,73.1841,73.0281,73.0574,13560.0
2019-06-25 10:50:00,74.95,74.97,74.86,74.91,35975.0,73.0476,73.0671,72.9599,73.0086,35975.0
2019-06-25 10:55:00,74.91,74.91,74.81,74.84,29350.0,73.0086,73.0086,72.9112,72.9404,29350.0
2019-06-25 11:00:00,74.85,74.86,74.82,74.83,19317.0,72.9501,72.9599,72.9209,72.9307,19317.0
2019-06-25 11:05:00,74.82,74.82,74.68,74.72,38914.0,72.9209,72.9209,72.7845,72.8234,38914.0
2019-06-25 11:10:00,74.73,74.8,74.7,74.72,16028.0,72.8332,72.9014,72.804,72.8234,16028.0
2019-06-25 11:15:00,74.72,74.73,74.69,74.73,9293.0,72.8234,72.8332,72.7942,72.8332,9293.0
2019-06-25 11:20:00,74.74,74.79,74.67,74.76,24596.0,72.8429,72.8917,72.7747,72.8624,24596.0
2019-06-25 11:25:00,74.76,74.78,74.73,74.77,14109.0,72.8624,72.8819,72.8332,72.8722,14109.0
2019-06-25 11:30:00,74.78,74.86,74.77,74.79,14081.0,72.8819,72.9599,72.8722,72.8917,14081.0
2019-06-25 11:35:00,74.79,74.79,74.64,74.66,8460.0,72.8917,72.8917,72.7455,72.765,8460.0
2019-06-25 11:40:00,74.67,74.68,74.63,74.64,14490.0,72.7747,72.7845,72.7357,72.7455,14490.0
2019-06-25 11:45:00,74.64,74.67,74.57,74.67,14395.0,72.7455,72.7747,72.6773,72.7747,14395.0
2019-06-25 11:50:00,74.67,74.89,74.67,74.89,27934.0,72.7747,72.9891,72.7747,72.9891,27934.0
2019-06-25 11:55:00,74.88,74.89,74.86,74.86,15391.0,72.9794,72.9891,72.9599,72.9599,15391.0
2019-06-25 12:00:00,74.87,74.97,74.86,74.97,15063.0,72.9696,73.0671,72.9599,73.0671,15063.0
2019-06-25 12:05:00,74.96,74.97,74.94,74.97,5100.0,73.0574,73.0671,73.0379,73.0671,5100.0
2019-06-25 12:10:00,74.97,75.05,74.97,75.01,5608.0,73.0671,73.1451,73.0671,73.1061,5608.0
2019-06-25 12:15:00,75.03,75.03,74.96,74.98,7218.0,73.1256,73.1256,73.0574,73.0768,7218.0
2019-06-25 12:20:00,74.98,74.99,74.9,74.92,6600.0,73.0768,73.0866,72.9989,73.0184,6600.0
2019-06-25 12:25:00,74.93,74.93,74.86,74.92,25961.0,73.0281,73.0281,72.9599,73.0184,25961.0
2019-06-25 12:30:00,74.93,74.98,74.89,74.95,13467.0,73.0281,73.0768,72.9891,73.0476,13467.0
2019-06-25 12:35:00,74.96,74.97,74.79,74.79,41027.0,73.0574,73.0671,72.8917,72.8917,41027.0
2019-06-25 12:40:00,74.79,74.84,74.77,74.82,9768.0,72.8917,72.9404,72.8722,72.9209,9768.0
2019-06-25 12:45:00,74.81,74.84,74.78,74.81,7850.0,72.9112,72.9404,72.8819,72.9112,7850.0
2019-06-25 12:50:00,74.81,74.84,74.76,74.76,4654.0,72.9112,72.9404,72.8624,72.8624,4654.0
2019-06-25 12:55:00,74.77,74.77,74.7,74.71,6584.0,72.8722,72.8722,72.804,72.8137,6584.0
2019-06-25 13:00:00,74.71,74.73,74.59,74.69,21838.0,72.8137,72.8332,72.6967,72.7942,21838.0
2019-06-25 13:05:00,74.69,74.7,74.62,74.7,9996.0,72.7942,72.804,72.726,72.804,9996.0
2019-06-25 13:10:00,74.7,74.72,74.63,74.67,9142.0,72.804,72.8234,72.7357,72.7747,9142.0
2019-06-25 13:15:00,74.68,74.69,74.63,74.68,8415.0,72.7845,72.7942,72.7357,72.7845,8415.0
2019-06-25 13:20:00,74.68,74.77,74.66,74.71,11333.0,72.7845,72.8722,72.765,72.8137,11333.0
2019-06-25 13:25:00,74.71,74.78,74.71,74.77,15017.0,72.8137,72.8819,72.8137,72.8722,15017.0
2019-06-25 13:30:00,74.77,74.83,74.75,74.82,11133.0,72.8722,72.9307,72.8527,72.9209,11133.0
2019-06-25 13:35:00,74.82,74.85,74.78,74.8,6853.0,72.9209,72.9501,72.8819,72.9014,6853.0
2019-06-25 13:40:00,74.79,74.81,74.77,74.78,11245.0,72.8917,72.9112,72.8722,72.8819,11245.0
2019-06-25 13:45:00,74.8,74.83,74.78,74.8,8967.0,72.9014,72.9307,72.8819,72.9014,8967.0
2019-06-25 13:50:00,74.77,74.77,74.69,74.72,13916.0,72.8722,72.8722,72.7942,72.8234,13916.0
2019-06-25 13:55:00,74.72,74.76,74.69,74.69,7366.0,72.8234,72.8624,72.7942,72.7942,7366.0
2019-06-25 14:00:00,74.68,74.69,74.61,74.62,13287.0,72.7845,72.7942,72.7162,72.726,13287.0
2019-06-25 14:05:00,74.63,74.66,74.56,74.66,11495.0,72.7357,72.765,72.6675,72.765,11495.0
2019-06-25 14:10:00,74.65,74.69,74.64,74.66,9444.0,72.7552,72.7942,72.7455,72.765,9444.0
2019-06-25 14:15:00,74.66,74.7,74.61,74.63,10930.0,72.765,72.804,72.7162,72.7357,10930.0
2019-06-25 14:20:00,74.62,74.62,74.52,74.53,11549.0,72.726,72.726,72.6285,72.6383,11549.0
2019-06-25 14:25:00,74.53,74.58,74.52,74.52,9187.0,72.6383,72.687,72.6285,72.6285,9187.0
2019-06-25 14:30:00,74.51,74.58,74.49,74.51,21007.0,72.6188,72.687,72.5993,72.6188,21007.0
2019-06-25 14:35:00,74.51,74.51,74.41,74.47,23156.0,72.6188,72.6188,72.5213,72.5798,23156.0
2019-06-25 14:40:00,74.48,74.48,74.41,74.43,16378.0,72.5895,72.5895,72.5213,72.5408,16378.0
2019-06-25 14:45:00,74.43,74.46,74.4,74.46,10479.0,72.5408,72.57,72.5116,72.57,10479.0
2019-06-25 14:50:00,74.45,74.45,74.37,74.45,31906.0,72.5603,72.5603,72.4823,72.5603,31906.0
2019-06-25 14:55:00,74.45,74.64,74.45,74.61,24745.0,72.5603,72.7455,72.5603,72.7162,24745.0
2019-06-25 15:00:00,74.6,74.67,74.58,74.67,16323.0,72.7065,72.7747,72.687,72.7747,16323.0
2019-06-25 15:05:00,74.66,74.66,74.59,74.6,13127.0,72.765,72.765,72.6967,72.7065,13127.0
2019-06-25 15:10:00,74.6,74.62,74.52,74.53,17796.0,72.7065,72.726,72.6285,72.6383,17796.0
2019-06-25 15:15:00,74.52,74.57,74.51,74.54,16693.0,72.6285,72.6773,72.6188,72.648,16693.0
2019-06-25 15:20:00,74.54,74.61,74.52,74.6,19200.0,72.648,72.7162,72.6285,72.7065,19200.0
2019-06-25 15:25:00,74.6,74.63,74.56,74.62,22113.0,72.7065,72.7357,72.6675,72.726,22113.0
2019-06-25 15:30:00,74.61,74.68,74.52,74.54,100404.0,72.7162,72.7845,72.6285,72.648,100404.0
2019-06-25 15:35:00,74.56,74.66,74.55,74.6,29032.0,72.6675,72.765,72.6578,72.7065,29032.0
2019-06-25 15:40:00,74.6,74.63,74.55,74.59,118789.0,72.7065,72.7357,72.6578,72.6967,118789.0
2019-06-25 15:45:00,74.59,74.59,74.49,74.5,41283.0,72.6967,72.6967,72.5993,72.609,41283.0
2019-06-25 15:50:00,74.51,74.56,74.42,74.46,211327.0,72.6188,72.6675,72.5311,72.57,211327.0
2019-06-25 15:55:00,74.46,74.51,74.32,74.47,232986.0,72.57,72.6188,72.4336,72.5798,232986.0
2019-06-26 09:30:00,74.15,74.21,73.56,73.87,73148.0,72.2679,72.3264,71.6929,71.995,73148.0
2019-06-26 09:35:00,73.92,74.27,73.88,74.04,11050.0,72.0438,72.3849,72.0048,72.1607,11050.0
2019-06-26 09:40:00,74.04,74.12,73.83,73.9,41302.0,72.1607,72.2387,71.956,72.0243,41302.0
2019-06-26 09:45:00,73.88,73.96,73.85,73.96,24890.0,72.0048,72.0827,71.9755,72.0827,24890.0
2019-06-26 09:50:00,73.91,73.92,73.73,73.78,25000.0,72.034,72.0438,71.8586,71.9073,25000.0
2019-06-26 09:55:00,73.78,73.82,73.56,73.6,13930.0,71.9073,71.9463,71.6929,71.7319,13930.0
2019-06-26 10:00:00,73.61,73.61,73.43,73.58,15858.0,71.7416,71.7416,71.5662,71.7124,15858.0
2019-06-26 10:05:00,73.59,73.63,73.53,73.62,20335.0,71.7221,71.7611,71.6636,71.7514,20335.0
2019-06-26 10:10:00,73.63,73.72,73.61,73.66,12556.0,71.7611,71.8488,71.7416,71.7904,12556.0
2019-06-26 10:15:00,73.62,73.67,73.56,73.57,16580.0,71.7514,71.8001,71.6929,71.7026,16580.0
2019-06-26 10:20:00,73.56,73.6,73.47,73.54,34673.0,71.6929,71.7319,71.6052,71.6734,34673.0
2019-06-26 10:25:00,73.54,73.56,73.36,73.37,41192.0,71.6734,71.6929,71.498,71.5077,41192.0
2019-06-26 10:30:00,73.39,73.58,73.36,73.58,30248.0,71.5272,71.7124,71.498,71.7124,30248.0
2019-06-26 10:35:00,73.59,73.63,73.57,73.57,13960.0,71.7221,71.7611,71.7026,71.7026,13960.0
2019-06-26 10:40:00,73.59,73.71,73.58,73.62,20425.0,71.7221,71.8391,71.7124,71.7514,20425.0
2019-06-26 10:45:00,73.62,73.65,73.57,73.61,20431.0,71.7514,71.7806,71.7026,71.7416,20431.0
2019-06-26 10:50:00,73.62,73.62,73.35,73.36,53227.0,71.7514,71.7514,71.4882,71.498,53227.0
2019-06-26 10:55:00,73.34,73.34,73.21,73.25,36402.0,71.4785,71.4785,71.3518,71.3908,36402.0
2019-06-26 11:00:00,73.23,73.26,73.17,73.23,32352.0,71.3713,71.4005,71.3128,71.3713,32352.0
2019-06-26 11:05:00,73.24,73.34,73.2,73.2,35506.0,71.381,71.4785,71.342,71.342,35506.0
2019-06-26 11:10:00,73.19,73.22,72.92,72.95,207944.0,71.3323,71.3615,71.0691,71.0984,207944.0
2019-06-26 11:15:00,72.94,72.98,72.89,72.9,103115.0,71.0886,71.1276,71.0399,71.0496,103115.0
2019-06-26 11:20:00,72.9,73.21,72.87,73.15,118730.0,71.0496,71.3518,71.0204,71.2933,118730.0
2019-06-26 11:25:00,73.17,73.24,73.11,73.23,19775.0,71.3128,71.381,71.2543,71.3713,19775.0
2019-06-26 11:30:00,73.23,73.23,73.16,73.19,22057.0,71.3713,71.3713,71.303,71.3323,22057.0
2019-06-26 11:35:00,73.19,73.25,73.13,73.14,52136.0,71.3323,71.3908,71.2738,71.2835,52136.0
2019-06-26 11:40:00,73.14,73.33,73.13,73.33,31936.0,71.2835,71.4687,71.2738,71.4687,31936.0
2019-06-26 11:45:00,73.33,73.35,73.08,73.08,19100.0,71.4687,71.4882,71.2251,71.2251,19100.0
2019-06-26 11:50:00,73.09,73.13,73.08,73.1,5410.0,71.2348,71.2738,71.2251,71.2446,5410.0
2019-06-26 11:55:00,73.1,73.11,73.04,73.11,12766.0,71.2446,71.2543,71.1861,71.2543,12766.0
2019-06-26 12:00:00,73.11,73.13,72.97,72.97,11201.0,71.2543,71.2738,71.1179,71.1179,11201.0
2019-06-26 12:05:00,72.98,73.02,72.97,72.99,7456.0,71.1276,71.1666,71.1179,71.1374,7456.0
2019-06-26 12:10:00,73.0,73.06,72.99,73.03,8782.0,71.1471,71.2056,71.1374,71.1763,8782.0
2019-06-26 12:15:00,73.02,73.05,72.97,73.02,11357.0,71.1666,71.1958,71.1179,71.1666,11357.0
2019-06-26 12:20:00,73.02,73.02,72.77,72.9,55856.0,71.1666,71.1666,70.9229,71.0496,55856.0
2019-06-26 12:25:00,72.9,72.97,72.81,72.84,84241.0,71.0496,71.1179,70.9619,70.9912,84241.0
2019-06-26 12:30:00,72.83,72.84,72.72,72.79,26840.0,70.9814,70.9912,70.8742,70.9424,26840.0
2019-06-26 12:35:00,72.79,72.79,72.63,72.67,71546.0,70.9424,70.9424,70.7865,70.8255,71546.0
2019-06-26 12:40:00,72.67,72.72,72.65,72.72,35774.0,70.8255,70.8742,70.806,70.8742,35774.0
2019-06-26 12:45:00,72.71,72.85,72.65,72.81,67755.0,70.8645,71.0009,70.806,70.9619,67755.0
2019-06-26 12:50:00,72.81,72.9,72.8,72.84,21387.0,70.9619,71.0496,70.9522,70.9912,21387.0
2019-06-26 12:55:00,72.85,73.03,72.84,73.03,74269.0,71.0009,71.1763,70.9912,71.1763,74269.0
2019-06-26 13:00:00,73.04,73.13,73.02,73.1,24414.0,71.1861,71.2738,71.1666,71.2446,24414.0
2019-06-26 13:05:00,73.1,73.13,73.04,73.07,18468.0,71.2446,71.2738,71.1861,71.2153,18468.0
2019-06-26 13:10:00,73.05,73.13,73.03,73.05,12701.0,71.1958,71.2738,71.1763,71.1958,12701.0
2019-06-26 13:15:00,73.05,73.15,73.04,73.15,10502.0,71.1958,71.2933,71.1861,71.2933,10502.0
2019-06-26 13:20:00,73.15,73.17,73.06,73.16,39201.0,71.2933,71.3128,71.2056,71.303,39201.0
2019-06-26 13:25:00,73.16,73.16,73.07,73.07,14857.0,71.303,71.303,71.2153,71.2153,14857.0
2019-06-26 13:30:00,73.07,73.13,73.06,73.07,13844.0,71.2153,71.2738,71.2056,71.2153,13844.0
2019-06-26 13:35:00,73.06,73.2,73.06,73.17,18331.0,71.2056,71.342,71.2056,71.3128,18331.0
2019-06-26 13:40:00,73.17,73.29,73.16,73.27,13248.0,71.3128,71.4297,71.303,71.4102,13248.0
2019-06-26 13:45:00,73.26,73.32,73.07,73.2,23584.0,71.4005,71.459,71.2153,71.342,23584.0
2019-06-26 13:50:00,73.19,73.21,73.11,73.18,13467.0,71.3323,71.3518,71.2543,71.3225,13467.0
2019-06-26 13:55:00,73.2,73.25,73.19,73.25,9752.0,71.342,71.3908,71.3323,71.3908,9752.0
2019-06-26 14:00:00,73.25,73.25,73.2,73.21,22067.0,71.3908,71.3908,71.342,71.3518,22067.0
2019-06-26 14:05:00,73.21,73.23,73.14,73.15,25878.0,71.3518,71.3713,71.2835,71.2933,25878.0
2019-06-26 14:10:00,73.15,73.16,73.1,73.15,11994.0,71.2933,71.303,71.2446,71.2933,11994.0
2019-06-26 14:15:00,73.15,73.18,73.08,73.09,11741.0,71.2933,71.3225,71.2251,71.2348,11741.0
2019-06-26 14:20:00,73.1,73.16,73.09,73.11,10415.0,71.2446,71.303,71.2348,71.2543,10415.0
2019-06-26 14:25:00,73.11,73.17,73.07,73.07,18088.0,71.2543,71.3128,71.2153,71.2153,18088.0
2019-06-26 14:30:00,73.06,73.06,72.91,72.94,17154.0,71.2056,71.2056,71.0594,71.0886,17154.0
2019-06-26 14:35:00,72.95,73.01,72.92,72.97,16599.0,71.0984,71.1568,71.0691,71.1179,16599.0
2019-06-26 14:40:00,72.98,73.01,72.88,72.92,31718.0,71.1276,71.1568,71.0301,71.0691,31718.0
2019-06-26 14:45:00,72.91,73.01,72.87,72.89,29297.0,71.0594,71.1568,71.0204,71.0399,29297.0
2019-06-26 14:50:00,72.88,72.88,72.81,72.83,18420.0,71.0301,71.0301,70.9619,70.9814,18420.0
2019-06-26 14:55:00,72.84,72.93,72.84,72.92,14600.0,70.9912,71.0789,70.9912,71.0691,14600.0
2019-06-26 15:00:00,72.94,73.0,72.93,72.98,13635.0,71.0886,71.1471,71.0789,71.1276,13635.0
2019-06-26 15:05:00,72.99,72.99,72.95,72.98,14001.0,71.1374,71.1374,71.0984,71.1276,14001.0
2019-06-26 15:10:00,72.98,73.0,72.92,72.98,18033.0,71.1276,71.1471,71.0691,71.1276,18033.0
2019-06-26 15:15:00,72.97,73.0,72.93,72.93,14741.0,71.1179,71.1471,71.0789,71.0789,14741.0
2019-06-26 15:20:00,72.93,72.99,72.93,72.95,15256.0,71.0789,71.1374,71.0789,71.0984,15256.0
2019-06-26 15:25:00,72.95,72.96,72.88,72.88,32161.0,71.0984,71.1081,71.0301,71.0301,32161.0
2019-06-26 15:30:00,72.87,72.96,72.85,72.95,28476.0,71.0204,71.1081,71.0009,71.0984,28476.0
2019-06-26 15:35:00,72.95,72.98,72.9,72.97,103665.0,71.0984,71.1276,71.0496,71.1179,103665.0
2019-06-26 15:40:00,72.97,73.14,72.97,73.07,52356.0,71.1179,71.2835,71.1179,71.2153,52356.0
2019-06-26 15:45:00,73.07,73.13,73.03,73.1,75446.0,71.2153,71.2738,71.1763,71.2446,75446.0
2019-06-26 15:50:00,73.1,73.25,73.1,73.15,173454.0,71.2446,71.3908,71.2446,71.2933,173454.0
2019-06-26 15:55:00,73.15,73.18,72.85,72.87,255391.0,71.2933,71.3225,71.0009,71.0204,255391.0
2019-06-27 09:30:00,73.32,73.59,73.17,73.52,36336.0,71.459,71.7221,71.3128,71.6539,36336.0
2019-06-27 09:35:00,73.58,73.58,73.35,73.36,12470.0,71.7124,71.7124,71.4882,71.498,12470.0
2019-06-27 09:40:00,73.4,73.4,73.12,73.18,47153.0,71.5369,71.5369,71.2641,71.3225,47153.0
2019-06-27 09:45:00,73.14,73.19,72.99,73.1,10314.0,71.2835,71.3323,71.1374,71.2446,10314.0
2019-06-27 09:50:00,73.1,73.17,73.06,73.15,7098.0,71.2446,71.3128,71.2056,71.2933,7098.0
2019-06-27 09:55:00,73.14,73.2,73.07,73.14,6883.0,71.2835,71.342,71.2153,71.2835,6883.0
2019-06-27 10:00:00,73.14,73.2,73.03,73.16,13662.0,71.2835,71.342,71.1763,71.303,13662.0
2019-06-27 10:05:00,73.15,73.24,73.15,73.23,12770.0,71.2933,71.381,71.2933,71.3713,12770.0
2019-06-27 10:10:00,73.23,73.29,73.1,73.18,14797.0,71.3713,71.4297,71.2446,71.3225,14797.0
2019-06-27 10:15:00,73.18,73.3,73.16,73.24,17186.0,71.3225,71.4395,71.303,71.381,17186.0
2019-06-27 10:20:00,73.25,73.34,73.22,73.24,7033.0,71.3908,71.4785,71.3615,71.381,7033.0
2019-06-27 10:25:00,73.24,73.29,73.21,73.28,9885.0,71.381,71.4297,71.3518,71.42,9885.0
2019-06-27 10:30:00,73.28,73.32,73.25,73.26,13077.0,71.42,71.459,71.3908,71.4005,13077.0
2019-06-27 10:35:00,73.26,73.32,73.26,73.3,7700.0,71.4005,71.459,71.4005,71.4395,7700.0
2019-06-27 10:40:00,73.29,73.33,73.26,73.32,11030.0,71.4297,71.4687,71.4005,71.459,11030.0
2019-06-27 10:45:00,73.32,73.37,73.24,73.28,13797.0,71.459,71.5077,71.381,71.42,13797.0
2019-06-27 10:50:00,73.28,73.32,73.26,73.29,12550.0,71.42,71.459,71.4005,71.4297,12550.0
2019-06-27 10:55:00,73.29,73.31,73.24,73.27,8651.0,71.4297,71.4492,71.381,71.4102,8651.0
2019-06-27 11:00:00,73.28,73.37,73.27,73.32,9113.0,71.42,71.5077,71.4102,71.459,9113.0
2019-06-27 11:05:00,73.34,73.37,73.31,73.35,12735.0,71.4785,71.5077,71.4492,71.4882,12735.0
2019-06-27 11:10:00,73.35,73.35,73.3,73.32,10683.0,71.4882,71.4882,71.4395,71.459,10683.0
2019-06-27 11:15:00,73.32,73.34,73.2,73.31,35817.0,71.459,71.4785,71.342,71.4492,35817.0
2019-06-27 11:20:00,73.31,73.31,73.21,73.22,11734.0,71.4492,71.4492,71.3518,71.3615,11734.0
2019-06-27 11:25:00,73.21,73.27,73.17,73.18,11092.0,71.3518,71.4102,71.3128,71.3225,11092.0
2019-06-27 11:30:00,73.18,73.19,73.12,73.17,14430.0,71.3225,71.3323,71.2641,71.3128,14430.0
2019-06-27 11:35:00,73.17,73.23,73.14,73.23,7416.0,71.3128,71.3713,71.2835,71.3713,7416.0
2019-06-27 11:40:00,73.21,73.27,73.16,73.17,7986.0,71.3518,71.4102,71.303,71.3128,7986.0
2019-06-27 11:45:00,73.18,73.24,73.15,73.23,5300.0,71.3225,71.381,71.2933,71.3713,5300.0
2019-06-27 11:50:00,73.25,73.3,73.23,73.24,9748.0,71.3908,71.4395,71.3713,71.381,9748.0
2019-06-27 11:55:00,73.24,73.28,73.22,73.28,13201.0,71.381,71.42,71.3615,71.42,13201.0
2019-06-27 12:00:00,73.27,73.27,73.16,73.22,10162.0,71.4102,71.4102,71.303,71.3615,10162.0
2019-06-27 12:05:00,73.22,73.26,73.2,73.25,20029.0,71.3615,71.4005,71.342,71.3908,20029.0
2019-06-27 12:10:00,73.25,73.44,73.24,73.41,32131.0,71.3908,71.5759,71.381,71.5467,32131.0
2019-06-27 12:15:00,73.39,73.51,73.37,73.41,89684.0,71.5272,71.6442,71.5077,71.5467,89684.0
2019-06-27 12:20:00,73.4,73.41,73.35,73.37,9629.0,71.5369,71.5467,71.4882,71.5077,9629.0
2019-06-27 12:25:00,73.36,73.38,73.33,73.35,11700.0,71.498,71.5175,71.4687,71.4882,11700.0
2019-06-27 12:30:00,73.36,73.43,73.35,73.37,17195.0,71.498,71.5662,71.4882,71.5077,17195.0
2019-06-27 12:35:00,73.37,73.39,73.36,73.39,6059.0,71.5077,71.5272,71.498,71.5272,6059.0
2019-06-27 12:40:00,73.38,73.38,73.3,73.3,5700.0,71.5175,71.5175,71.4395,71.4395,5700.0
2019-06-27 12:45:00,73.3,73.36,73.3,73.31,7201.0,71.4395,71.498,71.4395,71.4492,7201.0
2019-06-27 12:50:00,73.31,73.38,73.3,73.33,6424.0,71.4492,71.5175,71.4395,71.4687,6424.0
2019-06-27 12:55:00,73.34,73.35,73.31,73.32,11940.0,71.4785,71.4882,71.4492,71.459,11940.0
2019-06-27 13:00:00,73.31,73.35,73.29,73.35,7525.0,71.4492,71.4882,71.4297,71.4882,7525.0
2019-06-27 13:05:00,73.35,73.36,73.31,73.35,7440.0,71.4882,71.498,71.4492,71.4882,7440.0
2019-06-27 13:10:00,73.34,73.34,73.3,73.31,9926.0,71.4785,71.4785,71.4395,71.4492,9926.0
2019-06-27 13:15:00,73.31,73.31,73.25,73.26,7872.0,71.4492,71.4492,71.3908,71.4005,7872.0
2019-06-27 13:20:00,73.25,73.27,73.22,73.26,15407.0,71.3908,71.4102,71.3615,71.4005,15407.0
2019-06-27 13:25:00,73.25,73.28,73.19,73.19,17680.0,71.3908,71.42,71.3323,71.3323,17680.0
2019-06-27 13:30:00,73.22,73.24,73.16,73.17,19119.0,71.3615,71.381,71.303,71.3128,19119.0
2019-06-27 13:35:00,73.19,73.23,73.16,73.2,15559.0,71.3323,71.3713,71.303,71.342,15559.0
2019-06-27 13:40:00,73.19,73.19,73.07,73.14,23055.0,71.3323,71.3323,71.2153,71.2835,23055.0
2019-06-27 13:45:00,73.15,73.15,73.08,73.11,16531.0,71.2933,71.2933,71.2251,71.2543,16531.0
2019-06-27 13:50:00,73.12,73.12,73.07,73.08,11616.0,71.2641,71.2641,71.2153,71.2251,11616.0
2019-06-27 13:55:00,73.07,73.08,72.98,72.99,19735.0,71.2153,71.2251,71.1276,71.1374,19735.0
2019-06-27 14:00:00,72.98,73.0,72.91,72.96,21655.0,71.1276,71.1471,71.0594,71.1081,21655.0
2019-06-27 14:05:00,72.96,72.99,72.95,72.99,10814.0,71.1081,71.1374,71.0984,71.1374,10814.0
2019-06-27 14:10:00,72.99,73.0,72.91,72.94,17631.0,71.1374,71.1471,71.0594,71.0886,17631.0
2019-06-27 14:15:00,72.94,72.95,72.85,72.87,25890.0,71.0886,71.0984,71.0009,71.0204,25890.0
2019-06-27 14:20:00,72.87,72.91,72.83,72.87,25342.0,71.0204,71.0594,70.9814,71.0204,25342.0
2019-06-27 14:25:00,72.89,72.89,72.81,72.87,24415.0,71.0399,71.0399,70.9619,71.0204,24415.0
2019-06-27 14:30:00,72.88,72.88,72.84,72.84,10696.0,71.0301,71.0301,70.9912,70.9912,10696.0
2019-06-27 14:35:00,72.85,72.89,72.83,72.85,14271.0,71.0009,71.0399,70.9814,71.0009,14271.0
2019-06-27 14:40:00,72.84,72.87,72.79,72.81,12226.0,70.9912,71.0204,70.9424,70.9619,12226.0
2019-06-27 14:45:00,72.83,72.85,72.8,72.85,15946.0,70.9814,71.0009,70.9522,71.0009,15946.0
2019-06-27 14:50:00,72.85,72.87,72.83,72.85,12817.0,71.0009,71.0204,70.9814,71.0009,12817.0
2019-06-27 14:55:00,72.85,72.88,72.81,72.84,25030.0,71.0009,71.0301,70.9619,70.9912,25030.0
2019-06-27 15:00:00,72.85,72.9,72.83,72.9,27339.0,71.0009,71.0496,70.9814,71.0496,27339.0
2019-06-27 15:05:00,72.89,72.96,72.86,72.96,21517.0,71.0399,71.1081,71.0107,71.1081,21517.0
2019-06-27 15:10:00,72.96,73.05,72.95,73.05,24595.0,71.1081,71.1958,71.0984,71.1958,24595.0
2019-06-27 15:15:00,73.05,73.09,73.01,73.06,18833.0,71.1958,71.2348,71.1568,71.2056,18833.0
2019-06-27 15:20:00,73.07,73.09,72.99,73.06,19239.0,71.2153,71.2348,71.1374,71.2056,19239.0
2019-06-27 15:25:00,73.07,73.08,73.02,73.06,44425.0,71.2153,71.2251,71.1666,71.2056,44425.0
2019-06-27 15:30:00,73.06,73.07,72.94,73.04,30335.0,71.2056,71.2153,71.0886,71.1861,30335.0
2019-06-27 15:35:00,73.04,73.22,73.04,73.21,16413.0,71.1861,71.3615,71.1861,71.3518,16413.0
2019-06-27 15:40:00,73.21,73.25,73.15,73.17,34059.0,71.3518,71.3908,71.2933,71.3128,34059.0
2019-06-27 15:45:00,73.18,73.18,73.08,73.13,54475.0,71.3225,71.3225,71.2251,71.2738,54475.0
2019-06-27 15:50:00,73.13,73.23,73.12,73.22,55697.0,71.2738,71.3713,71.2641,71.3615,55697.0
2019-06-27 15:55:00,73.22,73.24,73.11,73.16,223375.0,71.3615,71.381,71.2543,71.303,223375.0
2019-06-28 09:30:00,73.22,73.22,72.97,73.12,56313.0,71.3615,71.3615,71.1179,71.2641,56313.0
2019-06-28 09:35:00,73.11,73.11,72.9,73.07,12858.0,71.2543,71.2543,71.0496,71.2153,12858.0
2019-06-28 09:40:00,73.09,73.1,73.03,73.08,8048.0,71.2348,71.2446,71.1763,71.2251,8048.0
2019-06-28 09:45:00,73.07,73.11,72.97,73.05,36015.0,71.2153,71.2543,71.1179,71.1958,36015.0
2019-06-28 09:50:00,73.04,73.05,72.81,72.89,27155.0,71.1861,71.1958,70.9619,71.0399,27155.0
2019-06-28 09:55:00,72.9,73.1,72.77,73.08,26416.0,71.0496,71.2446,70.9229,71.2251,26416.0
2019-06-28 10:00:00,73.08,73.13,72.99,73.08,16961.0,71.2251,71.2738,71.1374,71.2251,16961.0
2019-06-28 10:05:00,73.07,73.22,73.07,73.21,23252.0,71.2153,71.3615,71.2153,71.3518,23252.0
2019-06-28 10:10:00,73.25,73.31,73.25,73.29,11125.0,71.3908,71.4492,71.3908,71.4297,11125.0
2019-06-28 10:15:00,73.28,73.29,73.2,73.25,15853.0,71.42,71.4297,71.342,71.3908,15853.0
2019-06-28 10:20:00,73.23,73.3,73.18,73.18,18525.0,71.3713,71.4395,71.3225,71.3225,18525.0
2019-06-28 10:25:00,73.17,73.27,73.15,73.27,27942.0,71.3128,71.4102,71.2933,71.4102,27942.0
2019-06-28 10:30:00,73.27,73.27,73.13,73.2,18977.0,71.4102,71.4102,71.2738,71.342,18977.0
2019-06-28 10:35:00,73.2,73.25,73.18,73.19,19826.0,71.342,71.3908,71.3225,71.3323,19826.0
2019-06-28 10:40:00,73.19,73.32,73.19,73.28,8359.0,71.3323,71.459,71.3323,71.42,8359.0
2019-06-28 10:45:00,73.29,73.32,73.25,73.28,8744.0,71.4297,71.459,71.3908,71.42,8744.0
2019-06-28 10:50:00,73.29,73.29,73.19,73.2,11787.0,71.4297,71.4297,71.3323,71.342,11787.0
2019-06-28 10:55:00,73.2,73.3,73.14,73.19,14680.0,71.342,71.4395,71.2835,71.3323,14680.0
2019-06-28 11:00:00,73.19,73.2,73.08,73.1,9128.0,71.3323,71.342,71.2251,71.2446,9128.0
2019-06-28 11:05:00,73.13,73.16,73.06,73.13,26793.0,71.2738,71.303,71.2056,71.2738,26793.0
2019-06-28 11:10:00,73.11,73.23,73.11,73.21,9780.0,71.2543,71.3713,71.2543,71.3518,9780.0
2019-06-28 11:15:00,73.21,73.27,73.18,73.2,18906.0,71.3518,71.4102,71.3225,71.342,18906.0
2019-06-28 11:20:00,73.21,73.25,73.2,73.21,16343.0,71.3518,71.3908,71.342,71.3518,16343.0
2019-06-28 11:25:00,73.21,73.32,73.21,73.3,8741.0,71.3518,71.459,71.3518,71.4395,8741.0
2019-06-28 11:30:00,73.29,73.3,73.23,73.3,9103.0,71.4297,71.4395,71.3713,71.4395,9103.0
2019-06-28 11:35:00,73.3,73.31,73.25,73.25,4869.0,71.4395,71.4492,71.3908,71.3908,4869.0
2019-06-28 11:40:00,73.25,73.3,73.25,73.29,2930.0,71.3908,71.4395,71.3908,71.4297,2930.0
2019-06-28 11:45:00,73.3,73.32,73.28,73.29,9124.0,71.4395,71.459,71.42,71.4297,9124.0
2019-06-28 11:50:00,73.29,73.31,73.29,73.31,6470.0,71.4297,71.4492,71.4297,71.4492,6470.0
2019-06-28 11:55:00,73.3,73.36,73.28,73.35,26182.0,71.4395,71.498,71.42,71.4882,26182.0
2019-06-28 12:00:00,73.34,73.38,73.32,73.33,35146.0,71.4785,71.5175,71.459,71.4687,35146.0
2019-06-28 12:05:00,73.33,73.41,73.32,73.41,12688.0,71.4687,71.5467,71.459,71.5467,12688.0
2019-06-28 12:10:00,73.4,73.44,73.39,73.42,6659.0,71.5369,71.5759,71.5272,71.5564,6659.0
2019-06-28 12:15:00,73.42,73.45,73.35,73.43,17497.0,71.5564,71.5857,71.4882,71.5662,17497.0
2019-06-28 12:20:00,73.43,73.47,73.39,73.4,12432.0,71.5662,71.6052,71.5272,71.5369,12432.0
2019-06-28 12:25:00,73.39,73.45,73.38,73.42,9405.0,71.5272,71.5857,71.5175,71.5564,9405.0
2019-06-28 12:30:00,73.42,73.42,73.34,73.38,8412.0,71.5564,71.5564,71.4785,71.5175,8412.0
2019-06-28 12:35:00,73.37,73.38,73.32,73.33,10355.0,71.5077,71.5175,71.459,71.4687,10355.0
2019-06-28 12:40:00,73.35,73.4,73.32,73.4,9315.0,71.4882,71.5369,71.459,71.5369,9315.0
2019-06-28 12:45:00,73.4,73.46,73.4,73.45,7317.0,71.5369,71.5954,71.5369,71.5857,7317.0
2019-06-28 12:50:00,73.47,73.49,73.4,73.44,5254.0,71.6052,71.6247,71.5369,71.5759,5254.0
2019-06-28 12:55:00,73.42,73.51,73.42,73.5,8190.0,71.5564,71.6442,71.5564,71.6344,8190.0
2019-06-28 13:00:00,73.49,73.51,73.47,73.5,9549.0,71.6247,71.6442,71.6052,71.6344,9549.0
2019-06-28 13:05:00,73.5,73.52,73.43,73.44,9589.0,71.6344,71.6539,71.5662,71.5759,9589.0
2019-06-28 13:10:00,73.46,73.51,73.45,73.48,5709.0,71.5954,71.6442,71.5857,71.6149,5709.0
2019-06-28 13:15:00,73.48,73.5,73.44,73.46,8976.0,71.6149,71.6344,71.5759,71.5954,8976.0
2019-06-28 13:20:00,73.46,73.48,73.43,73.44,11773.0,71.5954,71.6149,71.5662,71.5759,11773.0
2019-06-28 13:25:00,73.43,73.48,73.43,73.46,4530.0,71.5662,71.6149,71.5662,71.5954,4530.0
2019-06-28 13:30:00,73.47,73.49,73.45,73.47,7365.0,71.6052,71.6247,71.5857,71.6052,7365.0
2019-06-28 13:35:00,73.47,73.51,73.47,73.5,6748.0,71.6052,71.6442,71.6052,71.6344,6748.0
2019-06-28 13:40:00,73.51,73.52,73.47,73.47,7557.0,71.6442,71.6539,71.6052,71.6052,7557.0
2019-06-28 13:45:00,73.47,73.57,73.46,73.52,10325.0,71.6052,71.7026,71.5954,71.6539,10325.0
2019-06-28 13:50:00,73.52,73.54,73.46,73.51,12528.0,71.6539,71.6734,71.5954,71.6442,12528.0
2019-06-28 13:55:00,73.51,73.52,73.48,73.48,9819.0,71.6442,71.6539,71.6149,71.6149,9819.0
2019-06-28 14:00:00,73.47,73.54,73.47,73.54,10510.0,71.6052,71.6734,71.6052,71.6734,10510.0
2019-06-28 14:05:00,73.53,73.68,73.53,73.67,17986.0,71.6636,71.8098,71.6636,71.8001,17986.0
2019-06-28 14:10:00,73.66,73.67,73.6,73.67,7016.0,71.7904,71.8001,71.7319,71.8001,7016.0
2019-06-28 14:15:00,73.65,73.66,73.62,73.65,7423.0,71.7806,71.7904,71.7514,71.7806,7423.0
2019-06-28 14:20:00,73.65,73.67,73.64,73.66,4178.0,71.7806,71.8001,71.7709,71.7904,4178.0
2019-06-28 14:25:00,73.68,73.78,73.66,73.76,32103.0,71.8098,71.9073,71.7904,71.8878,32103.0
2019-06-28 14:30:00,73.75,73.84,73.75,73.8,32890.0,71.8781,71.9658,71.8781,71.9268,32890.0
2019-06-28 14:35:00,73.81,73.9,73.81,73.88,16055.0,71.9365,72.0243,71.9365,72.0048,16055.0
2019-06-28 14:40:00,73.88,73.94,73.85,73.85,11559.0,72.0048,72.0632,71.9755,71.9755,11559.0
2019-06-28 14:45:00,73.85,73.89,73.82,73.85,12522.0,71.9755,72.0145,71.9463,71.9755,12522.0
2019-06-28 14:50:00,73.84,73.85,73.73,73.74,12312.0,71.9658,71.9755,71.8586,71.8683,12312.0
2019-06-28 14:55:00,73.73,73.79,73.72,73.78,12414.0,71.8586,71.9171,71.8488,71.9073,12414.0
2019-06-28 15:00:00,73.78,73.78,73.62,73.69,67145.0,71.9073,71.9073,71.7514,71.8196,67145.0
2019-06-28 15:05:00,73.68,73.69,73.56,73.63,22387.0,71.8098,71.8196,71.6929,71.7611,22387.0
2019-06-28 15:10:00,73.64,73.67,73.57,73.61,27779.0,71.7709,71.8001,71.7026,71.7416,27779.0
2019-06-28 15:15:00,73.6,73.61,73.55,73.57,28861.0,71.7319,71.7416,71.6831,71.7026,28861.0
2019-06-28 15:20:00,73.57,73.64,73.55,73.55,21036.0,71.7026,71.7709,71.6831,71.6831,21036.0
2019-06-28 15:25:00,73.56,73.58,73.48,73.49,41205.0,71.6929,71.7124,71.6149,71.6247,41205.0
2019-06-28 15:30:00,73.49,73.57,73.48,73.52,23728.0,71.6247,71.7026,71.6149,71.6539,23728.0
2019-06-28 15:35:00,73.52,73.55,73.5,73.52,39069.0,71.6539,71.6831,71.6344,71.6539,39069.0
2019-06-28 15:40:00,73.53,73.62,73.52,73.6,36816.0,71.6636,71.7514,71.6539,71.7319,36816.0
2019-06-28 15:45:00,73.6,73.73,73.6,73.7,64729.0,71.7319,71.8586,71.7319,71.8293,64729.0
2019-06-28 15:50:00,73.7,73.95,73.7,73.92,105271.0,71.8293,72.073,71.8293,72.0438,105271.0
2019-06-28 15:55:00,73.93,74.36,73.81,73.93,576078.0,72.0535,72.4726,71.9365,72.0535,576078.0
2019-07-01 09:30:00,74.54,74.54,74.11,74.12,55566.0,72.648,72.648,72.2289,72.2387,55566.0
2019-07-01 09:35:00,74.08,74.34,74.05,74.12,17672.0,72.1997,72.4531,72.1705,72.2387,17672.0
2019-07-01 09:40:00,74.14,74.27,74.08,74.27,14674.0,72.2582,72.3849,72.1997,72.3849,14674.0
2019-07-01 09:45:00,74.3,74.37,74.04,74.05,16491.0,72.4141,72.4823,72.1607,72.1705,16491.0
2019-07-01 09:50:00,74.09,74.12,73.94,73.96,12837.0,72.2094,72.2387,72.0632,72.0827,12837.0
2019-07-01 09:55:00,73.98,73.98,73.84,73.89,17083.0,72.1022,72.1022,71.9658,72.0145,17083.0
2019-07-01 10:00:00,73.9,73.99,73.81,73.9,13045.0,72.0243,72.112,71.9365,72.0243,13045.0
2019-07-01 10:05:00,73.92,73.94,73.81,73.81,19921.0,72.0438,72.0632,71.9365,71.9365,19921.0
2019-07-01 10:10:00,73.81,73.92,73.8,73.88,7555.0,71.9365,72.0438,71.9268,72.0048,7555.0
2019-07-01 10:15:00,73.89,73.92,73.79,73.81,15542.0,72.0145,72.0438,71.9171,71.9365,15542.0
2019-07-01 10:20:00,73.82,73.91,73.8,73.86,21769.0,71.9463,72.034,71.9268,71.9853,21769.0
2019-07-01 10:25:00,73.87,73.89,73.79,73.79,38917.0,71.995,72.0145,71.9171,71.9171,38917.0
2019-07-01 10:30:00,73.79,73.94,73.79,73.86,16662.0,71.9171,72.0632,71.9171,71.9853,16662.0
2019-07-01 10:35:00,73.86,73.9,73.82,73.88,17473.0,71.9853,72.0243,71.9463,72.0048,17473.0
2019-07-01 10:40:00,73.88,73.91,73.85,73.85,10387.0,72.0048,72.034,71.9755,71.9755,10387.0
2019-07-01 10:45:00,73.85,73.89,73.79,73.85,9875.0,71.9755,72.0145,71.9171,71.9755,9875.0
2019-07-01 10:50:00,73.85,73.9,73.84,73.86,4661.0,71.9755,72.0243,71.9658,71.9853,4661.0
2019-07-01 10:55:00,73.87,73.95,73.84,73.95,6596.0,71.995,72.073,71.9658,72.073,6596.0
2019-07-01 11:00:00,73.94,73.94,73.86,73.91,11008.0,72.0632,72.0632,71.9853,72.034,11008.0
2019-07-01 11:05:00,73.89,73.92,73.84,73.89,10647.0,72.0145,72.0438,71.9658,72.0145,10647.0
2019-07-01 11:10:00,73.87,73.92,73.86,73.9,9497.0,71.995,72.0438,71.9853,72.0243,9497.0
2019-07-01 11:15:00,73.89,73.96,73.85,73.9,29955.0,72.0145,72.0827,71.9755,72.0243,29955.0
2019-07-01 11:20:00,73.9,73.91,73.87,73.87,27408.0,72.0243,72.034,71.995,71.995,27408.0
2019-07-01 11:25:00,73.87,73.96,73.87,73.92,29385.0,71.995,72.0827,71.995,72.0438,29385.0
2019-07-01 11:30:00,73.94,74.0,73.93,74.0,17079.0,72.0632,72.1217,72.0535,72.1217,17079.0
2019-07-01 11:35:00,73.99,73.99,73.93,73.96,10357.0,72.112,72.112,72.0535,72.0827,10357.0
2019-07-01 11:40:00,73.94,73.95,73.87,73.93,18252.0,72.0632,72.073,71.995,72.0535,18252.0
2019-07-01 11:45:00,73.93,73.95,73.89,73.9,8512.0,72.0535,72.073,72.0145,72.0243,8512.0
2019-07-01 11:50:00,73.89,73.9,73.86,73.86,11377.0,72.0145,72.0243,71.9853,71.9853,11377.0
2019-07-01 11:55:00,73.87,73.91,73.87,73.88,5619.0,71.995,72.034,71.995,72.0048,5619.0
2019-07-01 12:00:00,73.89,73.89,73.86,73.89,5596.0,72.0145,72.0145,71.9853,72.0145,5596.0
2019-07-01 12:05:00,73.88,73.9,73.85,73.87,8921.0,72.0048,72.0243,71.9755,71.995,8921.0
2019-07-01 12:10:00,73.88,73.94,73.88,73.9,4499.0,72.0048,72.0632,72.0048,72.0243,4499.0
2019-07-01 12:15:00,73.9,73.92,73.89,73.89,4281.0,72.0243,72.0438,72.0145,72.0145,4281.0
2019-07-01 12:20:00,73.89,73.91,73.87,73.9,10473.0,72.0145,72.034,71.995,72.0243,10473.0
2019-07-01 12:25:00,73.9,73.97,73.87,73.96,11209.0,72.0243,72.0925,71.995,72.0827,11209.0
2019-07-01 12:30:00,73.99,74.01,73.87,73.91,58392.0,72.112,72.1315,71.995,72.034,58392.0
2019-07-01 12:35:00,73.91,73.96,73.87,73.96,20625.0,72.034,72.0827,71.995,72.0827,20625.0
2019-07-01 12:40:00,73.98,74.01,73.96,73.99,4658.0,72.1022,72.1315,72.0827,72.112,4658.0
2019-07-01 12:45:00,73.97,74.0,73.94,73.98,11000.0,72.0925,72.1217,72.0632,72.1022,11000.0
2019-07-01 12:50:00,73.98,73.99,73.96,73.96,3300.0,72.1022,72.112,72.0827,72.0827,3300.0
2019-07-01 12:55:00,73.95,73.95,73.88,73.89,11991.0,72.073,72.073,72.0048,72.0145,11991.0
2019-07-01 13:00:00,73.9,73.92,73.87,73.9,6644.0,72.0243,72.0438,71.995,72.0243,6644.0
2019-07-01 13:05:00,73.88,73.97,73.88,73.96,12276.0,72.0048,72.0925,72.0048,72.0827,12276.0
2019-07-01 13:10:00,73.96,73.97,73.87,73.94,24047.0,72.0827,72.0925,71.995,72.0632,24047.0
2019-07-01 13:15:00,73.94,73.94,73.91,73.92,6331.0,72.0632,72.0632,72.034,72.0438,6331.0
2019-07-01 13:20:00,73.92,73.93,73.88,73.89,17843.0,72.0438,72.0535,72.0048,72.0145,17843.0
2019-07-01 13:25:00,73.9,73.92,73.87,73.9,12945.0,72.0243,72.0438,71.995,72.0243,12945.0
2019-07-01 13:30:00,73.89,73.92,73.89,73.92,5008.0,72.0145,72.0438,72.0145,72.0438,5008.0
2019-07-01 13:35:00,73.92,73.98,73.9,73.96,23082.0,72.0438,72.1022,72.0243,72.0827,23082.0
2019-07-01 13:40:00,73.97,74.05,73.96,73.99,14063.0,72.0925,72.1705,72.0827,72.112,14063.0
2019-07-01 13:45:00,74.0,74.08,74.0,74.08,24595.0,72.1217,72.1997,72.1217,72.1997,24595.0
2019-07-01 13:50:00,74.09,74.14,74.04,74.09,33751.0,72.2094,72.2582,72.1607,72.2094,33751.0
2019-07-01 13:55:00,74.11,74.23,74.11,74.21,11124.0,72.2289,72.3459,72.2289,72.3264,11124.0
2019-07-01 14:00:00,74.21,74.25,74.16,74.18,16748.0,72.3264,72.3654,72.2777,72.2972,16748.0
2019-07-01 14:05:00,74.18,74.23,74.13,74.2,21029.0,72.2972,72.3459,72.2484,72.3166,21029.0
2019-07-01 14:10:00,74.19,74.28,74.17,74.27,6560.0,72.3069,72.3946,72.2874,72.3849,6560.0
2019-07-01 14:15:00,74.28,74.28,74.15,74.15,13200.0,72.3946,72.3946,72.2679,72.2679,13200.0
2019-07-01 14:20:00,74.14,74.15,74.1,74.11,8763.0,72.2582,72.2679,72.2192,72.2289,8763.0
2019-07-01 14:25:00,74.12,74.15,74.08,74.12,8751.0,72.2387,72.2679,72.1997,72.2387,8751.0
2019-07-01 14:30:00,74.11,74.12,74.07,74.08,12533.0,72.2289,72.2387,72.1899,72.1997,12533.0
2019-07-01 14:35:00,74.07,74.11,74.02,74.1,17079.0,72.1899,72.2289,72.1412,72.2192,17079.0
2019-07-01 14:40:00,74.1,74.16,74.07,74.14,7361.0,72.2192,72.2777,72.1899,72.2582,7361.0
2019-07-01 14:45:00,74.16,74.19,74.12,74.17,9100.0,72.2777,72.3069,72.2387,72.2874,9100.0
2019-07-01 14:50:00,74.18,74.18,74.15,74.17,8377.0,72.2972,72.2972,72.2679,72.2874,8377.0
2019-07-01 14:55:00,74.16,74.17,74.06,74.07,14081.0,72.2777,72.2874,72.1802,72.1899,14081.0
2019-07-01 15:00:00,74.1,74.17,74.08,74.13,11214.0,72.2192,72.2874,72.1997,72.2484,11214.0
2019-07-01 15:05:00,74.14,74.16,74.08,74.1,8169.0,72.2582,72.2777,72.1997,72.2192,8169.0
2019-07-01 15:10:00,74.1,74.15,74.06,74.1,8193.0,72.2192,72.2679,72.1802,72.2192,8193.0
2019-07-01 15:15:00,74.12,74.15,74.1,74.11,5009.0,72.2387,72.2679,72.2192,72.2289,5009.0
2019-07-01 15:20:00,74.09,74.1,74.06,74.09,5609.0,72.2094,72.2192,72.1802,72.2094,5609.0
2019-07-01 15:25:00,74.06,74.08,74.0,74.01,11191.0,72.1802,72.1997,72.1217,72.1315,11191.0
2019-07-01 15:30:00,74.02,74.12,74.01,74.08,11218.0,72.1412,72.2387,72.1315,72.1997,11218.0
2019-07-01 15:35:00,74.09,74.13,74.07,74.12,10772.0,72.2094,72.2484,72.1899,72.2387,10772.0
2019-07-01 15:40:00,74.13,74.19,74.06,74.07,20845.0,72.2484,72.3069,72.1802,72.1899,20845.0
2019-07-01 15:45:00,74.08,74.08,74.01,74.02,33596.0,72.1997,72.1997,72.1315,72.1412,33596.0
2019-07-01 15:50:00,74.02,74.15,73.98,74.15,42606.0,72.1412,72.2679,72.1022,72.2679,42606.0
2019-07-01 15:55:00,74.15,74.17,73.96,74.01,116684.0,72.2679,72.2874,72.0827,72.1315,116684.0
2019-07-02 09:30:00,74.27,74.31,74.01,74.06,30091.0,72.3849,72.4239,72.1315,72.1802,30091.0
2019-07-02 09:35:00,74.12,74.29,74.11,74.21,9320.0,72.2387,72.4044,72.2289,72.3264,9320.0
2019-07-02 09:40:00,74.23,74.37,73.79,73.92,78059.0,72.3459,72.4823,71.9171,72.0438,78059.0
2019-07-02 09:45:00,73.93,75.06,73.9,75.06,103474.0,72.0535,73.1548,72.0243,73.1548,103474.0
2019-07-02 09:50:00,75.01,75.06,74.46,74.55,103797.0,73.1061,73.1548,72.57,72.6578,103797.0
2019-07-02 09:55:00,74.57,74.79,74.47,74.7,39428.0,72.6773,72.8917,72.5798,72.804,39428.0
2019-07-02 10:00:00,74.67,74.84,74.6,74.76,46210.0,72.7747,72.9404,72.7065,72.8624,46210.0
2019-07-02 10:05:00,74.77,74.81,74.72,74.75,13330.0,72.8722,72.9112,72.8234,72.8527,13330.0
2019-07-02 10:10:00,74.74,74.79,74.66,74.69,13761.0,72.8429,72.8917,72.765,72.7942,13761.0
2019-07-02 10:15:00,74.69,74.85,74.69,74.79,86645.0,72.7942,72.9501,72.7942,72.8917,86645.0
2019-07-02 10:20:00,74.72,74.85,74.72,74.78,11673.0,72.8234,72.9501,72.8234,72.8819,11673.0
2019-07-02 10:25:00,74.77,74.86,74.77,74.79,13861.0,72.8722,72.9599,72.8722,72.8917,13861.0
2019-07-02 10:30:00,74.8,74.93,74.8,74.84,60899.0,72.9014,73.0281,72.9014,72.9404,60899.0
2019-07-02 10:35:00,74.85,74.91,74.82,74.84,11699.0,72.9501,73.0086,72.9209,72.9404,11699.0
2019-07-02 10:40:00,74.86,74.91,74.78,74.78,25712.0,72.9599,73.0086,72.8819,72.8819,25712.0
2019-07-02 10:45:00,74.78,74.89,74.78,74.89,10101.0,72.8819,72.9891,72.8819,72.9891,10101.0
2019-07-02 10:50:00,74.86,74.89,74.81,74.87,17727.0,72.9599,72.9891,72.9112,72.9696,17727.0
2019-07-02 10:55:00,74.88,74.88,74.77,74.79,31075.0,72.9794,72.9794,72.8722,72.8917,31075.0
2019-07-02 11:00:00,74.78,74.79,74.63,74.66,20900.0,72.8819,72.8917,72.7357,72.765,20900.0
2019-07-02 11:05:00,74.67,74.72,74.65,74.69,4897.0,72.7747,72.8234,72.7552,72.7942,4897.0
2019-07-02 11:10:00,74.7,74.78,74.65,74.7,33051.0,72.804,72.8819,72.7552,72.804,33051.0
2019-07-02 11:15:00,74.71,74.71,74.64,74.65,7900.0,72.8137,72.8137,72.7455,72.7552,7900.0
2019-07-02 11:20:00,74.65,74.65,74.59,74.59,7761.0,72.7552,72.7552,72.6967,72.6967,7761.0
2019-07-02 11:25:00,74.57,74.64,74.57,74.6,5800.0,72.6773,72.7455,72.6773,72.7065,5800.0
2019-07-02 11:30:00,74.6,74.65,74.58,74.62,18131.0,72.7065,72.7552,72.687,72.726,18131.0
2019-07-02 11:35:00,74.62,74.7,74.61,74.66,10918.0,72.726,72.804,72.7162,72.765,10918.0
2019-07-02 11:40:00,74.68,74.77,74.64,74.76,2761.0,72.7845,72.8722,72.7455,72.8624,2761.0
2019-07-02 11:45:00,74.77,74.77,74.65,74.74,8957.0,72.8722,72.8722,72.7552,72.8429,8957.0
2019-07-02 11:50:00,74.75,74.76,74.64,74.66,5430.0,72.8527,72.8624,72.7455,72.765,5430.0
2019-07-02 11:55:00,74.65,74.69,74.62,74.67,7067.0,72.7552,72.7942,72.726,72.7747,7067.0
2019-07-02 12:00:00,74.66,74.72,74.64,74.65,8078.0,72.765,72.8234,72.7455,72.7552,8078.0
2019-07-02 12:05:00,74.65,74.86,74.65,74.82,22045.0,72.7552,72.9599,72.7552,72.9209,22045.0
2019-07-02 12:10:00,74.82,74.82,74.76,74.8,8378.0,72.9209,72.9209,72.8624,72.9014,8378.0
2019-07-02 12:15:00,74.79,74.85,74.79,74.84,6255.0,72.8917,72.9501,72.8917,72.9404,6255.0
2019-07-02 12:20:00,74.83,74.92,74.8,74.9,26770.0,72.9307,73.0184,72.9014,72.9989,26770.0
2019-07-02 12:25:00,74.91,74.99,74.87,74.89,24067.0,73.0086,73.0866,72.9696,72.9891,24067.0
2019-07-02 12:30:00,74.89,74.96,74.89,74.91,17978.0,72.9891,73.0574,72.9891,73.0086,17978.0
2019-07-02 12:35:00,74.92,75.05,74.9,75.0,18302.0,73.0184,73.1451,72.9989,73.0963,18302.0
2019-07-02 12:40:00,74.97,75.03,74.96,75.03,10848.0,73.0671,73.1256,73.0574,73.1256,10848.0
2019-07-02 12:45:00,75.03,75.4,75.01,75.36,249206.0,73.1256,73.4862,73.1061,73.4472,249206.0
2019-07-02 12:50:00,75.34,75.34,75.23,75.24,16495.0,73.4277,73.4277,73.3205,73.3302,16495.0
2019-07-02 12:55:00,75.23,75.33,75.23,75.31,6404.0,73.3205,73.418,73.3205,73.3985,6404.0
2019-07-02 13:00:00,75.3,75.31,75.18,75.2,6347.0,73.3887,73.3985,73.2718,73.2913,6347.0
2019-07-02 13:05:00,75.19,75.26,75.16,75.22,5975.0,73.2815,73.3497,73.2523,73.3108,5975.0
2019-07-02 13:10:00,75.23,75.24,75.14,75.15,4087.0,73.3205,73.3302,73.2328,73.2425,4087.0
2019-07-02 13:15:00,75.15,75.18,75.12,75.13,6117.0,73.2425,73.2718,73.2133,73.223,6117.0
2019-07-02 13:20:00,75.15,75.3,75.08,75.3,15030.0,73.2425,73.3887,73.1743,73.3887,15030.0
2019-07-02 13:25:00,75.32,75.44,75.28,75.42,13598.0,73.4082,73.5252,73.3692,73.5057,13598.0
2019-07-02 13:30:00,75.42,75.54,75.35,75.53,16699.0,73.5057,73.6226,73.4375,73.6129,16699.0
2019-07-02 13:35:00,75.55,75.58,75.51,75.51,17903.0,73.6324,73.6616,73.5934,73.5934,17903.0
2019-07-02 13:40:00,75.51,75.55,75.4,75.41,17454.0,73.5934,73.6324,73.4862,73.4959,17454.0
2019-07-02 13:45:00,75.43,75.44,75.35,75.39,4678.0,73.5154,73.5252,73.4375,73.4764,4678.0
2019-07-02 13:50:00,75.39,75.41,75.35,75.36,4869.0,73.4764,73.4959,73.4375,73.4472,4869.0
2019-07-02 13:55:00,75.38,75.42,75.35,75.36,4991.0,73.4667,73.5057,73.4375,73.4472,4991.0
2019-07-02 14:00:00,75.36,75.44,75.36,75.38,6530.0,73.4472,73.5252,73.4472,73.4667,6530.0
2019-07-02 14:05:00,75.35,75.37,75.3,75.37,4023.0,73.4375,73.4569,73.3887,73.4569,4023.0
2019-07-02 14:10:00,75.37,75.42,75.35,75.42,9808.0,73.4569,73.5057,73.4375,73.5057,9808.0
2019-07-02 14:15:00,75.42,75.42,75.35,75.37,5639.0,73.5057,73.5057,73.4375,73.4569,5639.0
2019-07-02 14:20:00,75.4,75.41,75.34,75.34,8043.0,73.4862,73.4959,73.4277,73.4277,8043.0
2019-07-02 14:25:00,75.35,75.36,75.27,75.28,6478.0,73.4375,73.4472,73.3595,73.3692,6478.0
2019-07-02 14:30:00,75.25,75.38,75.24,75.32,6645.0,73.34,73.4667,73.3302,73.4082,6645.0
2019-07-02 14:35:00,75.31,75.41,75.31,75.4,10259.0,73.3985,73.4959,73.3985,73.4862,10259.0
2019-07-02 14:40:00,75.39,75.4,75.34,75.39,7848.0,73.4764,73.4862,73.4277,73.4764,7848.0
2019-07-02 14:45:00,75.4,75.44,75.39,75.44,7500.0,73.4862,73.5252,73.4764,73.5252,7500.0
2019-07-02 14:50:00,75.44,75.44,75.32,75.33,5764.0,73.5252,73.5252,73.4082,73.418,5764.0
2019-07-02 14:55:00,75.33,75.53,75.32,75.47,47361.0,73.418,73.6129,73.4082,73.5544,47361.0
2019-07-02 15:00:00,75.48,75.51,75.45,75.51,14443.0,73.5642,73.5934,73.5349,73.5934,14443.0
2019-07-02 15:05:00,75.51,75.55,75.48,75.55,15566.0,73.5934,73.6324,73.5642,73.6324,15566.0
2019-07-02 15:10:00,75.56,75.56,75.4,75.42,13303.0,73.6421,73.6421,73.4862,73.5057,13303.0
2019-07-02 15:15:00,75.43,75.53,75.43,75.5,9873.0,73.5154,73.6129,73.5154,73.5836,9873.0
2019-07-02 15:20:00,75.49,75.57,75.48,75.56,12640.0,73.5739,73.6519,73.5642,73.6421,12640.0
2019-07-02 15:25:00,75.57,75.62,75.56,75.59,16401.0,73.6519,73.7006,73.6421,73.6714,16401.0
2019-07-02 15:30:00,75.58,75.6,75.52,75.58,24961.0,73.6616,73.6811,73.6031,73.6616,24961.0
2019-07-02 15:35:00,75.58,75.64,75.52,75.59,24304.0,73.6616,73.7201,73.6031,73.6714,24304.0
2019-07-02 15:40:00,75.6,75.64,75.57,75.59,22078.0,73.6811,73.7201,73.6519,73.6714,22078.0
2019-07-02 15:45:00,75.6,75.61,75.33,75.38,103855.0,73.6811,73.6909,73.418,73.4667,103855.0
2019-07-02 15:50:00,75.38,75.4,75.32,75.39,116815.0,73.4667,73.4862,73.4082,73.4764,116815.0
2019-07-02 15:55:00,75.4,75.42,75.25,75.34,235342.0,73.4862,73.5057,73.34,73.4277,235342.0
2019-07-03 09:30:00,75.75,75.75,75.5,75.7,26413.0,73.8273,73.8273,73.5836,73.7786,26413.0
2019-07-03 09:35:00,75.7,75.94,75.64,75.92,16534.0,73.7786,74.0125,73.7201,73.993,16534.0
2019-07-03 09:40:00,75.93,76.33,75.92,76.02,50145.0,74.0027,74.3926,73.993,74.0904,50145.0
2019-07-03 09:45:00,76.04,76.08,75.92,75.94,43282.0,74.1099,74.1489,73.993,74.0125,43282.0
2019-07-03 09:50:00,75.94,76.24,75.87,76.15,18055.0,74.0125,74.3049,73.9443,74.2171,18055.0
2019-07-03 09:55:00,76.18,76.36,76.18,76.26,21753.0,74.2464,74.4218,74.2464,74.3244,21753.0
2019-07-03 10:00:00,76.28,76.32,76.19,76.28,17411.0,74.3438,74.3828,74.2561,74.3438,17411.0
2019-07-03 10:05:00,76.29,76.36,76.17,76.25,32377.0,74.3536,74.4218,74.2366,74.3146,32377.0
2019-07-03 10:10:00,76.25,76.36,76.23,76.36,15883.0,74.3146,74.4218,74.2951,74.4218,15883.0
2019-07-03 10:15:00,76.36,76.58,76.35,76.56,25474.0,74.4218,74.6362,74.4121,74.6167,25474.0
2019-07-03 10:20:00,76.56,76.61,76.5,76.59,20854.0,74.6167,74.6655,74.5583,74.646,20854.0
2019-07-03 10:25:00,76.61,76.65,76.51,76.54,51315.0,74.6655,74.7045,74.568,74.5972,51315.0
2019-07-03 10:30:00,76.52,76.55,76.28,76.29,20826.0,74.5778,74.607,74.3438,74.3536,20826.0
2019-07-03 10:35:00,76.29,76.29,76.11,76.15,15284.0,74.3536,74.3536,74.1782,74.2171,15284.0
2019-07-03 10:40:00,76.14,76.18,76.02,76.02,17606.0,74.2074,74.2464,74.0904,74.0904,17606.0
2019-07-03 10:45:00,76.03,76.08,75.97,75.97,14077.0,74.1002,74.1489,74.0417,74.0417,14077.0
2019-07-03 10:50:00,75.97,75.97,75.85,75.85,9897.0,74.0417,74.0417,73.9248,73.9248,9897.0
2019-07-03 10:55:00,75.85,75.89,75.81,75.81,9376.0,73.9248,73.9637,73.8858,73.8858,9376.0
2019-07-03 11:00:00,75.82,75.82,75.66,75.66,7583.0,73.8955,73.8955,73.7396,73.7396,7583.0
2019-07-03 11:05:00,75.66,75.67,75.6,75.66,15219.0,73.7396,73.7493,73.6811,73.7396,15219.0
2019-07-03 11:10:00,75.65,75.66,75.58,75.65,7479.0,73.7298,73.7396,73.6616,73.7298,7479.0
2019-07-03 11:15:00,75.63,75.75,75.61,75.67,10983.0,73.7103,73.8273,73.6909,73.7493,10983.0
2019-07-03 11:20:00,75.67,75.68,75.61,75.64,2747.0,73.7493,73.7591,73.6909,73.7201,2747.0
2019-07-03 11:25:00,75.63,75.68,75.62,75.63,8243.0,73.7103,73.7591,73.7006,73.7103,8243.0
2019-07-03 11:30:00,75.62,75.62,75.56,75.57,13651.0,73.7006,73.7006,73.6421,73.6519,13651.0
2019-07-03 11:35:00,75.55,75.68,75.54,75.68,8366.0,73.6324,73.7591,73.6226,73.7591,8366.0
2019-07-03 11:40:00,75.67,75.68,75.59,75.6,5621.0,73.7493,73.7591,73.6714,73.6811,5621.0
2019-07-03 11:45:00,75.61,75.65,75.58,75.59,8365.0,73.6909,73.7298,73.6616,73.6714,8365.0
2019-07-03 11:50:00,75.57,75.61,75.47,75.59,12667.0,73.6519,73.6909,73.5544,73.6714,12667.0
2019-07-03 11:55:00,75.58,75.6,75.55,75.57,10500.0,73.6616,73.6811,73.6324,73.6519,10500.0
2019-07-03 12:00:00,75.56,75.57,75.47,75.49,15894.0,73.6421,73.6519,73.5544,73.5739,15894.0
2019-07-03 12:05:00,75.48,75.53,75.45,75.53,18128.0,73.5642,73.6129,73.5349,73.6129,18128.0
2019-07-03 12:10:00,75.53,75.68,75.53,75.62,15006.0,73.6129,73.7591,73.6129,73.7006,15006.0
2019-07-03 12:15:00,75.62,75.69,75.6,75.69,9370.0,73.7006,73.7688,73.6811,73.7688,9370.0
2019-07-03 12:20:00,75.7,75.83,75.65,75.81,16062.0,73.7786,73.9053,73.7298,73.8858,16062.0
2019-07-03 12:25:00,75.81,76.89,75.8,75.93,167201.0,73.8858,74.9384,73.876,74.0027,167201.0
2019-07-03 12:30:00,75.97,76.22,75.75,75.81,64793.0,74.0417,74.2854,73.8273,73.8858,64793.0
2019-07-03 12:35:00,75.81,75.85,75.63,75.64,59812.0,73.8858,73.9248,73.7103,73.7201,59812.0
2019-07-03 12:40:00,75.63,75.72,75.54,75.54,26927.0,73.7103,73.7981,73.6226,73.6226,26927.0
2019-07-03 12:45:00,75.52,75.7,75.5,75.69,70570.0,73.6031,73.7786,73.5836,73.7688,70570.0
2019-07-03 12:50:00,75.7,75.74,75.6,75.64,52583.0,73.7786,73.8176,73.6811,73.7201,52583.0
2019-07-03 12:55:00,75.67,75.71,75.6,75.65,92126.0,73.7493,73.7883,73.6811,73.7298,92126.0
2019-07-05 09:30:00,75.68,76.04,75.68,75.84,26193.0,73.7591,74.1099,73.7591,73.915,26193.0
2019-07-05 09:35:00,75.8,75.87,75.73,75.87,8452.0,73.876,73.9443,73.8078,73.9443,8452.0
2019-07-05 09:40:00,75.79,75.83,75.51,75.55,6028.0,73.8663,73.9053,73.5934,73.6324,6028.0
2019-07-05 09:45:00,75.55,75.79,75.49,75.78,22073.0,73.6324,73.8663,73.5739,73.8565,22073.0
2019-07-05 09:50:00,75.82,75.91,75.81,75.88,17733.0,73.8955,73.9832,73.8858,73.954,17733.0
2019-07-05 09:55:00,75.86,75.9,75.62,75.69,12359.0,73.9345,73.9735,73.7006,73.7688,12359.0
2019-07-05 10:00:00,75.67,75.76,75.59,75.74,11743.0,73.7493,73.837,73.6714,73.8176,11743.0
2019-07-05 10:05:00,75.71,75.87,75.67,75.86,15450.0,73.7883,73.9443,73.7493,73.9345,15450.0
2019-07-05 10:10:00,75.86,75.89,75.81,75.89,15957.0,73.9345,73.9637,73.8858,73.9637,15957.0
2019-07-05 10:15:00,75.86,75.9,75.75,75.88,4635.0,73.9345,73.9735,73.8273,73.954,4635.0
2019-07-05 10:20:00,75.9,75.92,75.78,75.85,9098.0,73.9735,73.993,73.8565,73.9248,9098.0
2019-07-05 10:25:00,75.87,75.94,75.81,75.81,8179.0,73.9443,74.0125,73.8858,73.8858,8179.0
2019-07-05 10:30:00,75.8,75.8,75.67,75.67,3928.0,73.876,73.876,73.7493,73.7493,3928.0
2019-07-05 10:35:00,75.66,75.78,75.65,75.71,19276.0,73.7396,73.8565,73.7298,73.7883,19276.0
2019-07-05 10:40:00,75.73,75.79,75.69,75.77,5732.0,73.8078,73.8663,73.7688,73.8468,5732.0
2019-07-05 10:45:00,75.8,75.89,75.77,75.8,9129.0,73.876,73.9637,73.8468,73.876,9129.0
2019-07-05 10:50:00,75.83,75.91,75.8,75.88,45856.0,73.9053,73.9832,73.876,73.954,45856.0
2019-07-05 10:55:00,75.87,75.87,75.71,75.79,21859.0,73.9443,73.9443,73.7883,73.8663,21859.0
2019-07-05 11:00:00,75.75,75.79,75.68,75.73,6916.0,73.8273,73.8663,73.7591,73.8078,6916.0
2019-07-05 11:05:00,75.75,75.75,75.69,75.74,2690.0,73.8273,73.8273,73.7688,73.8176,2690.0
2019-07-05 11:10:00,75.74,75.9,75.74,75.87,8674.0,73.8176,73.9735,73.8176,73.9443,8674.0
2019-07-05 11:15:00,75.88,75.9,75.85,75.89,20211.0,73.954,73.9735,73.9248,73.9637,20211.0
2019-07-05 11:20:00,75.88,75.89,75.82,75.86,18130.0,73.954,73.9637,73.8955,73.9345,18130.0
2019-07-05 11:25:00,75.88,75.89,75.83,75.86,9861.0,73.954,73.9637,73.9053,73.9345,9861.0
2019-07-05 11:30:00,75.85,75.88,75.83,75.88,6359.0,73.9248,73.954,73.9053,73.954,6359.0
2019-07-05 11:35:00,75.89,75.93,75.85,75.88,11830.0,73.9637,74.0027,73.9248,73.954,11830.0
2019-07-05 11:40:00,75.88,75.94,75.83,75.89,14901.0,73.954,74.0125,73.9053,73.9637,14901.0
2019-07-05 11:45:00,75.89,75.89,75.78,75.83,5544.0,73.9637,73.9637,73.8565,73.9053,5544.0
2019-07-05 11:50:00,75.87,75.89,75.8,75.83,4263.0,73.9443,73.9637,73.876,73.9053,4263.0
2019-07-05 11:55:00,75.81,75.9,75.81,75.88,5811.0,73.8858,73.9735,73.8858,73.954,5811.0
2019-07-05 12:00:00,75.9,75.9,75.8,75.81,6968.0,73.9735,73.9735,73.876,73.8858,6968.0
2019-07-05 12:05:00,75.79,75.9,75.77,75.87,4547.0,73.8663,73.9735,73.8468,73.9443,4547.0
2019-07-05 12:10:00,75.87,75.91,75.86,75.89,7681.0,73.9443,73.9832,73.9345,73.9637,7681.0
2019-07-05 12:15:00,75.89,76.02,75.88,76.0,17189.0,73.9637,74.0904,73.954,74.071,17189.0
2019-07-05 12:20:00,76.0,76.02,75.96,76.01,5856.0,74.071,74.0904,74.032,74.0807,5856.0
2019-07-05 12:25:00,76.01,76.01,75.92,75.93,8115.0,74.0807,74.0807,73.993,74.0027,8115.0
2019-07-05 12:30:00,75.93,75.97,75.92,75.97,3156.0,74.0027,74.0417,73.993,74.0417,3156.0
2019-07-05 12:35:00,75.99,76.09,75.99,76.06,8263.0,74.0612,74.1587,74.0612,74.1294,8263.0
2019-07-05 12:40:00,76.08,76.09,76.05,76.05,3061.0,74.1489,74.1587,74.1197,74.1197,3061.0
2019-07-05 12:45:00,76.05,76.05,76.04,76.04,1825.0,74.1197,74.1197,74.1099,74.1099,1825.0
2019-07-05 12:50:00,76.05,76.11,76.05,76.11,6893.0,74.1197,74.1782,74.1197,74.1782,6893.0
2019-07-05 12:55:00,76.11,76.11,76.05,76.06,5111.0,74.1782,74.1782,74.1197,74.1294,5111.0
2019-07-05 13:00:00,76.06,76.07,75.99,76.06,5200.0,74.1294,74.1392,74.0612,74.1294,5200.0
2019-07-05 13:05:00,76.07,76.09,76.02,76.09,3250.0,74.1392,74.1587,74.0904,74.1587,3250.0
2019-07-05 13:10:00,76.08,76.11,76.06,76.08,2200.0,74.1489,74.1782,74.1294,74.1489,2200.0
2019-07-05 13:15:00,76.07,76.09,76.04,76.06,2909.0,74.1392,74.1587,74.1099,74.1294,2909.0
2019-07-05 13:20:00,76.05,76.09,76.0,76.06,7564.0,74.1197,74.1587,74.071,74.1294,7564.0
2019-07-05 13:25:00,76.05,76.07,76.04,76.05,3874.0,74.1197,74.1392,74.1099,74.1197,3874.0
2019-07-05 13:30:00,76.06,76.11,76.05,76.08,8188.0,74.1294,74.1782,74.1197,74.1489,8188.0
2019-07-05 13:35:00,76.08,76.12,76.08,76.09,5028.0,74.1489,74.1879,74.1489,74.1587,5028.0
2019-07-05 13:40:00,76.11,76.16,76.09,76.13,9009.0,74.1782,74.2269,74.1587,74.1977,9009.0
2019-07-05 13:45:00,76.14,76.14,76.1,76.11,3000.0,74.2074,74.2074,74.1684,74.1782,3000.0
2019-07-05 13:50:00,76.11,76.12,76.08,76.09,55809.0,74.1782,74.1879,74.1489,74.1587,55809.0
2019-07-05 13:55:00,76.09,76.11,76.03,76.03,4956.0,74.1587,74.1782,74.1002,74.1002,4956.0
2019-07-05 14:00:00,76.04,76.12,76.04,76.09,6100.0,74.1099,74.1879,74.1099,74.1587,6100.0
2019-07-05 14:05:00,76.08,76.08,76.01,76.02,6505.0,74.1489,74.1489,74.0807,74.0904,6505.0
2019-07-05 14:10:00,76.01,76.04,76.0,76.03,3838.0,74.0807,74.1099,74.071,74.1002,3838.0
2019-07-05 14:15:00,76.05,76.12,76.01,76.12,5542.0,74.1197,74.1879,74.0807,74.1879,5542.0
2019-07-05 14:20:00,76.13,76.16,76.08,76.13,12016.0,74.1977,74.2269,74.1489,74.1977,12016.0
2019-07-05 14:25:00,76.13,76.14,76.09,76.1,7211.0,74.1977,74.2074,74.1587,74.1684,7211.0
2019-07-05 14:30:00,76.12,76.17,76.12,76.17,6713.0,74.1879,74.2366,74.1879,74.2366,6713.0
2019-07-05 14:35:00,76.16,76.19,76.1,76.17,17844.0,74.2269,74.2561,74.1684,74.2366,17844.0
2019-07-05 14:40:00,76.18,76.2,76.12,76.14,6649.0,74.2464,74.2659,74.1879,74.2074,6649.0
2019-07-05 14:45:00,76.14,76.18,76.11,76.17,4158.0,74.2074,74.2464,74.1782,74.2366,4158.0
2019-07-05 14:50:00,76.17,76.2,76.15,76.18,4300.0,74.2366,74.2659,74.2171,74.2464,4300.0
2019-07-05 14:55:00,76.18,76.25,76.17,76.21,5601.0,74.2464,74.3146,74.2366,74.2756,5601.0
2019-07-05 15:00:00,76.23,76.23,76.16,76.2,7817.0,74.2951,74.2951,74.2269,74.2659,7817.0
2019-07-05 15:05:00,76.2,76.29,76.19,76.26,6300.0,74.2659,74.3536,74.2561,74.3244,6300.0
2019-07-05 15:10:00,76.26,76.27,76.19,76.23,5034.0,74.3244,74.3341,74.2561,74.2951,5034.0
2019-07-05 15:15:00,76.22,76.24,76.16,76.16,7519.0,74.2854,74.3049,74.2269,74.2269,7519.0
2019-07-05 15:20:00,76.17,76.22,76.17,76.21,8438.0,74.2366,74.2854,74.2366,74.2756,8438.0
2019-07-05 15:25:00,76.21,76.21,76.17,76.19,9785.0,74.2756,74.2756,74.2366,74.2561,9785.0
2019-07-05 15:30:00,76.21,76.23,76.15,76.15,8101.0,74.2756,74.2951,74.2171,74.2171,8101.0
2019-07-05 15:35:00,76.16,76.17,76.13,76.13,14646.0,74.2269,74.2366,74.1977,74.1977,14646.0
2019-07-05 15:40:00,76.14,76.15,76.06,76.07,17544.0,74.2074,74.2171,74.1294,74.1392,17544.0
2019-07-05 15:45:00,76.07,76.09,75.98,76.01,46987.0,74.1392,74.1587,74.0515,74.0807,46987.0
2019-07-05 15:50:00,76.0,76.0,75.88,75.94,38943.0,74.071,74.071,73.954,74.0125,38943.0
2019-07-05 15:55:00,75.93,76.13,75.9,76.09,103505.0,74.0027,74.1977,73.9735,74.1587,103505.0
2019-07-08 09:30:00,76.23,76.23,75.86,75.91,32777.0,74.2951,74.2951,73.9345,73.9832,32777.0
2019-07-08 09:35:00,75.88,76.25,75.88,76.15,11921.0,73.954,74.3146,73.954,74.2171,11921.0
2019-07-08 09:40:00,76.12,76.15,75.9,75.99,8733.0,74.1879,74.2171,73.9735,74.0612,8733.0
2019-07-08 09:45:00,75.99,76.15,75.92,76.15,17342.0,74.0612,74.2171,73.993,74.2171,17342.0
2019-07-08 09:50:00,76.17,76.17,75.98,75.98,8836.0,74.2366,74.2366,74.0515,74.0515,8836.0
2019-07-08 09:55:00,75.96,75.98,75.86,75.94,11462.0,74.032,74.0515,73.9345,74.0125,11462.0
2019-07-08 10:00:00,75.95,76.07,75.89,75.97,17123.0,74.0222,74.1392,73.9637,74.0417,17123.0
2019-07-08 10:05:00,75.97,76.0,75.93,75.93,16104.0,74.0417,74.071,74.0027,74.0027,16104.0
2019-07-08 10:10:00,75.93,76.04,75.9,76.01,13680.0,74.0027,74.1099,73.9735,74.0807,13680.0
2019-07-08 10:15:00,76.01,76.04,75.91,75.91,4059.0,74.0807,74.1099,73.9832,73.9832,4059.0
2019-07-08 10:20:00,75.92,75.95,75.87,75.88,9788.0,73.993,74.0222,73.9443,73.954,9788.0
2019-07-08 10:25:00,75.88,75.92,75.85,75.87,11235.0,73.954,73.993,73.9248,73.9443,11235.0
2019-07-08 10:30:00,75.86,76.03,75.84,76.01,11677.0,73.9345,74.1002,73.915,74.0807,11677.0
2019-07-08 10:35:00,76.01,76.01,75.96,76.0,7200.0,74.0807,74.0807,74.032,74.071,7200.0
2019-07-08 10:40:00,75.97,76.03,75.96,76.0,10898.0,74.0417,74.1002,74.032,74.071,10898.0
2019-07-08 10:45:00,75.99,76.05,75.94,75.98,12686.0,74.0612,74.1197,74.0125,74.0515,12686.0
2019-07-08 10:50:00,75.98,75.99,75.9,75.93,7317.0,74.0515,74.0612,73.9735,74.0027,7317.0
2019-07-08 10:55:00,75.93,75.98,75.88,75.91,7128.0,74.0027,74.0515,73.954,73.9832,7128.0
2019-07-08 11:00:00,75.91,75.93,75.89,75.93,5089.0,73.9832,74.0027,73.9637,74.0027,5089.0
2019-07-08 11:05:00,75.92,75.98,75.9,75.92,5472.0,73.993,74.0515,73.9735,73.993,5472.0
2019-07-08 11:10:00,75.91,76.03,75.91,76.0,6873.0,73.9832,74.1002,73.9832,74.071,6873.0
2019-07-08 11:15:00,76.0,76.0,75.92,75.92,3785.0,74.071,74.071,73.993,73.993,3785.0
2019-07-08 11:20:00,75.93,75.98,75.9,75.9,4747.0,74.0027,74.0515,73.9735,73.9735,4747.0
2019-07-08 11:25:00,75.9,75.9,75.81,75.83,6766.0,73.9735,73.9735,73.8858,73.9053,6766.0
2019-07-08 11:30:00,75.82,75.83,75.69,75.75,7486.0,73.8955,73.9053,73.7688,73.8273,7486.0
2019-07-08 11:35:00,75.76,75.77,75.72,75.76,5463.0,73.837,73.8468,73.7981,73.837,5463.0
2019-07-08 11:40:00,75.77,75.8,75.74,75.74,3100.0,73.8468,73.876,73.8176,73.8176,3100.0
2019-07-08 11:45:00,75.72,75.76,75.7,75.74,5100.0,73.7981,73.837,73.7786,73.8176,5100.0
2019-07-08 11:50:00,75.75,75.77,75.73,75.74,4026.0,73.8273,73.8468,73.8078,73.8176,4026.0
2019-07-08 11:55:00,75.73,75.77,75.73,75.76,2309.0,73.8078,73.8468,73.8078,73.837,2309.0
2019-07-08 12:00:00,75.74,75.75,75.69,75.7,8277.0,73.8176,73.8273,73.7688,73.7786,8277.0
2019-07-08 12:05:00,75.7,75.7,75.6,75.64,13856.0,73.7786,73.7786,73.6811,73.7201,13856.0
2019-07-08 12:10:00,75.64,75.64,75.59,75.6,7154.0,73.7201,73.7201,73.6714,73.6811,7154.0
2019-07-08 12:15:00,75.61,75.62,75.57,75.59,7523.0,73.6909,73.7006,73.6519,73.6714,7523.0
2019-07-08 12:20:00,75.6,75.6,75.44,75.51,19976.0,73.6811,73.6811,73.5252,73.5934,19976.0
2019-07-08 12:25:00,75.52,75.53,75.39,75.41,15338.0,73.6031,73.6129,73.4764,73.4959,15338.0
2019-07-08 12:30:00,75.4,75.45,75.4,75.41,14025.0,73.4862,73.5349,73.4862,73.4959,14025.0
2019-07-08 12:35:00,75.4,75.4,75.35,75.39,6665.0,73.4862,73.4862,73.4375,73.4764,6665.0
2019-07-08 12:40:00,75.38,75.38,75.34,75.35,3400.0,73.4667,73.4667,73.4277,73.4375,3400.0
2019-07-08 12:45:00,75.36,75.36,75.3,75.34,4282.0,73.4472,73.4472,73.3887,73.4277,4282.0
2019-07-08 12:50:00,75.36,75.37,75.32,75.36,3397.0,73.4472,73.4569,73.4082,73.4472,3397.0
2019-07-08 12:55:00,75.36,75.38,75.33,75.36,11345.0,73.4472,73.4667,73.418,73.4472,11345.0
2019-07-08 13:00:00,75.34,75.42,75.33,75.37,8242.0,73.4277,73.5057,73.418,73.4569,8242.0
2019-07-08 13:05:00,75.37,75.41,75.36,75.39,14999.0,73.4569,73.4959,73.4472,73.4764,14999.0
2019-07-08 13:10:00,75.38,75.39,75.35,75.36,4401.0,73.4667,73.4764,73.4375,73.4472,4401.0
2019-07-08 13:15:00,75.37,75.38,75.34,75.38,6464.0,73.4569,73.4667,73.4277,73.4667,6464.0
2019-07-08 13:20:00,75.37,75.39,75.34,75.36,7979.0,73.4569,73.4764,73.4277,73.4472,7979.0
2019-07-08 13:25:00,75.36,75.37,75.31,75.32,7872.0,73.4472,73.4569,73.3985,73.4082,7872.0
2019-07-08 13:30:00,75.33,75.37,75.33,75.36,2422.0,73.418,73.4569,73.418,73.4472,2422.0
2019-07-08 13:35:00,75.36,75.4,75.34,75.39,12013.0,73.4472,73.4862,73.4277,73.4764,12013.0
2019-07-08 13:40:00,75.38,75.38,75.31,75.34,8049.0,73.4667,73.4667,73.3985,73.4277,8049.0
2019-07-08 13:45:00,75.34,75.37,75.32,75.36,7496.0,73.4277,73.4569,73.4082,73.4472,7496.0
2019-07-08 13:50:00,75.37,75.37,75.29,75.34,5729.0,73.4569,73.4569,73.379,73.4277,5729.0
2019-07-08 13:55:00,75.33,75.34,75.3,75.34,3391.0,73.418,73.4277,73.3887,73.4277,3391.0
2019-07-08 14:00:00,75.35,75.37,75.33,75.33,7789.0,73.4375,73.4569,73.418,73.418,7789.0
2019-07-08 14:05:00,75.33,75.45,75.33,75.45,9772.0,73.418,73.5349,73.418,73.5349,9772.0
2019-07-08 14:10:00,75.45,75.46,75.39,75.41,9867.0,73.5349,73.5447,73.4764,73.4959,9867.0
2019-07-08 14:15:00,75.42,75.43,75.36,75.38,14520.0,73.5057,73.5154,73.4472,73.4667,14520.0
2019-07-08 14:20:00,75.38,75.41,75.35,75.38,13100.0,73.4667,73.4959,73.4375,73.4667,13100.0
2019-07-08 14:25:00,75.38,75.38,75.34,75.37,13053.0,73.4667,73.4667,73.4277,73.4569,13053.0
2019-07-08 14:30:00,75.37,75.38,75.35,75.37,3436.0,73.4569,73.4667,73.4375,73.4569,3436.0
2019-07-08 14:35:00,75.37,75.41,75.33,75.41,4470.0,73.4569,73.4959,73.418,73.4959,4470.0
2019-07-08 14:40:00,75.41,75.43,75.38,75.42,7894.0,73.4959,73.5154,73.4667,73.5057,7894.0
2019-07-08 14:45:00,75.4,75.44,75.37,75.43,4490.0,73.4862,73.5252,73.4569,73.5154,4490.0
2019-07-08 14:50:00,75.43,75.45,75.41,75.44,12469.0,73.5154,73.5349,73.4959,73.5252,12469.0
2019-07-08 14:55:00,75.45,75.49,75.4,75.41,20942.0,73.5349,73.5739,73.4862,73.4959,20942.0
2019-07-08 15:00:00,75.41,75.43,75.36,75.41,7614.0,73.4959,73.5154,73.4472,73.4959,7614.0
2019-07-08 15:05:00,75.39,75.4,75.39,75.39,7611.0,73.4764,73.4862,73.4764,73.4764,7611.0
2019-07-08 15:10:00,75.38,75.4,75.34,75.4,10305.0,73.4667,73.4862,73.4277,73.4862,10305.0
2019-07-08 15:15:00,75.4,75.44,75.35,75.38,16270.0,73.4862,73.5252,73.4375,73.4667,16270.0
2019-07-08 15:20:00,75.39,75.41,75.35,75.39,13005.0,73.4764,73.4959,73.4375,73.4764,13005.0
2019-07-08 15:25:00,75.4,75.42,75.38,75.4,13417.0,73.4862,73.5057,73.4667,73.4862,13417.0
2019-07-08 15:30:00,75.41,75.49,75.39,75.41,17319.0,73.4959,73.5739,73.4764,73.4959,17319.0
2019-07-08 15:35:00,75.4,75.44,75.39,75.43,13249.0,73.4862,73.5252,73.4764,73.5154,13249.0
2019-07-08 15:40:00,75.44,75.45,75.39,75.42,71811.0,73.5252,73.5349,73.4764,73.5057,71811.0
2019-07-08 15:45:00,75.42,75.58,75.39,75.55,57480.0,73.5057,73.6616,73.4764,73.6324,57480.0
2019-07-08 15:50:00,75.55,75.55,75.46,75.5,42401.0,73.6324,73.6324,73.5447,73.5836,42401.0
2019-07-08 15:55:00,75.51,75.52,75.44,75.49,72515.0,73.5934,73.6031,73.5252,73.5739,72515.0
2019-07-09 09:30:00,75.21,75.4,75.13,75.37,33823.0,73.301,73.4862,73.223,73.4569,33823.0
2019-07-09 09:35:00,75.34,75.45,75.27,75.31,11357.0,73.4277,73.5349,73.3595,73.3985,11357.0
2019-07-09 09:40:00,75.35,75.43,75.33,75.42,7560.0,73.4375,73.5154,73.418,73.5057,7560.0
2019-07-09 09:45:00,75.41,75.42,75.34,75.38,8698.0,73.4959,73.5057,73.4277,73.4667,8698.0
2019-07-09 09:50:00,75.42,75.43,75.21,75.23,16019.0,73.5057,73.5154,73.301,73.3205,16019.0
2019-07-09 09:55:00,75.2,75.25,75.07,75.09,16954.0,73.2913,73.34,73.1646,73.1841,16954.0
2019-07-09 10:00:00,75.1,75.13,75.04,75.06,37338.0,73.1938,73.223,73.1353,73.1548,37338.0
2019-07-09 10:05:00,75.05,75.12,75.05,75.09,18988.0,73.1451,73.2133,73.1451,73.1841,18988.0
2019-07-09 10:10:00,75.09,75.17,75.07,75.16,21978.0,73.1841,73.262,73.1646,73.2523,21978.0
2019-07-09 10:15:00,75.16,75.16,75.07,75.13,37006.0,73.2523,73.2523,73.1646,73.223,37006.0
2019-07-09 10:20:00,75.14,75.14,75.01,75.02,14059.0,73.2328,73.2328,73.1061,73.1158,14059.0
2019-07-09 10:25:00,75.03,75.09,75.03,75.09,16300.0,73.1256,73.1841,73.1256,73.1841,16300.0
2019-07-09 10:30:00,75.08,75.16,75.02,75.14,27620.0,73.1743,73.2523,73.1158,73.2328,27620.0
2019-07-09 10:35:00,75.13,75.32,75.13,75.28,9867.0,73.223,73.4082,73.223,73.3692,9867.0
2019-07-09 10:40:00,75.29,75.3,75.22,75.29,13833.0,73.379,73.3887,73.3108,73.379,13833.0
2019-07-09 10:45:00,75.28,75.38,75.28,75.38,14567.0,73.3692,73.4667,73.3692,73.4667,14567.0
2019-07-09 10:50:00,75.38,75.4,75.32,75.39,16324.0,73.4667,73.4862,73.4082,73.4764,16324.0
2019-07-09 10:55:00,75.39,75.44,75.34,75.43,24719.0,73.4764,73.5252,73.4277,73.5154,24719.0
2019-07-09 11:00:00,75.44,75.56,75.43,75.53,30013.0,73.5252,73.6421,73.5154,73.6129,30013.0
2019-07-09 11:05:00,75.52,75.69,75.51,75.56,26597.0,73.6031,73.7688,73.5934,73.6421,26597.0
2019-07-09 11:10:00,75.56,75.68,75.54,75.54,29582.0,73.6421,73.7591,73.6226,73.6226,29582.0
2019-07-09 11:15:00,75.53,75.65,75.53,75.56,31255.0,73.6129,73.7298,73.6129,73.6421,31255.0
2019-07-09 11:20:00,75.57,75.64,75.55,75.61,31274.0,73.6519,73.7201,73.6324,73.6909,31274.0
2019-07-09 11:25:00,75.61,75.62,75.52,75.54,49362.0,73.6909,73.7006,73.6031,73.6226,49362.0
2019-07-09 11:30:00,75.55,75.58,75.45,75.47,13345.0,73.6324,73.6616,73.5349,73.5544,13345.0
2019-07-09 11:35:00,75.47,75.47,75.31,75.36,19716.0,73.5544,73.5544,73.3985,73.4472,19716.0
2019-07-09 11:40:00,75.36,75.36,75.26,75.26,8073.0,73.4472,73.4472,73.3497,73.3497,8073.0
2019-07-09 11:45:00,75.24,75.27,75.22,75.23,7607.0,73.3302,73.3595,73.3108,73.3205,7607.0
2019-07-09 11:50:00,75.23,75.3,75.21,75.28,6147.0,73.3205,73.3887,73.301,73.3692,6147.0
2019-07-09 11:55:00,75.29,75.32,75.24,75.28,13482.0,73.379,73.4082,73.3302,73.3692,13482.0
2019-07-09 12:00:00,75.29,75.33,75.24,75.27,7878.0,73.379,73.418,73.3302,73.3595,7878.0
2019-07-09 12:05:00,75.27,75.3,75.25,75.28,7391.0,73.3595,73.3887,73.34,73.3692,7391.0
2019-07-09 12:10:00,75.28,75.31,75.27,75.3,13276.0,73.3692,73.3985,73.3595,73.3887,13276.0
2019-07-09 12:15:00,75.3,75.3,75.24,75.28,17216.0,73.3887,73.3887,73.3302,73.3692,17216.0
2019-07-09 12:20:00,75.28,75.28,75.23,75.23,7560.0,73.3692,73.3692,73.3205,73.3205,7560.0
2019-07-09 12:25:00,75.23,75.26,75.2,75.25,8415.0,73.3205,73.3497,73.2913,73.34,8415.0
2019-07-09 12:30:00,75.27,75.32,75.22,75.22,16130.0,73.3595,73.4082,73.3108,73.3108,16130.0
2019-07-09 12:35:00,75.22,75.26,75.22,75.24,13771.0,73.3108,73.3497,73.3108,73.3302,13771.0
2019-07-09 12:40:00,75.25,75.29,75.23,75.26,9992.0,73.34,73.379,73.3205,73.3497,9992.0
2019-07-09 12:45:00,75.27,75.27,75.23,75.24,7547.0,73.3595,73.3595,73.3205,73.3302,7547.0
2019-07-09 12:50:00,75.25,75.33,75.23,75.25,19346.0,73.34,73.418,73.3205,73.34,19346.0
2019-07-09 12:55:00,75.25,75.25,75.17,75.17,10618.0,73.34,73.34,73.262,73.262,10618.0
2019-07-09 13:00:00,75.16,75.19,75.12,75.14,7885.0,73.2523,73.2815,73.2133,73.2328,7885.0
2019-07-09 13:05:00,75.13,75.14,75.08,75.12,14086.0,73.223,73.2328,73.1743,73.2133,14086.0
2019-07-09 13:10:00,75.11,75.13,75.06,75.06,6294.0,73.2035,73.223,73.1548,73.1548,6294.0
2019-07-09 13:15:00,75.05,75.12,75.04,75.1,41917.0,73.1451,73.2133,73.1353,73.1938,41917.0
2019-07-09 13:20:00,75.1,75.1,75.05,75.09,8418.0,73.1938,73.1938,73.1451,73.1841,8418.0
2019-07-09 13:25:00,75.09,75.1,75.05,75.08,10657.0,73.1841,73.1938,73.1451,73.1743,10657.0
2019-07-09 13:30:00,75.08,75.09,75.04,75.06,10893.0,73.1743,73.1841,73.1353,73.1548,10893.0
2019-07-09 13:35:00,75.06,75.07,74.97,74.99,16428.0,73.1548,73.1646,73.0671,73.0866,16428.0
2019-07-09 13:40:00,74.99,75.01,74.98,75.0,16263.0,73.0866,73.1061,73.0768,73.0963,16263.0
2019-07-09 13:45:00,75.01,75.03,75.0,75.02,7815.0,73.1061,73.1256,73.0963,73.1158,7815.0
2019-07-09 13:50:00,75.02,75.06,74.99,75.02,13717.0,73.1158,73.1548,73.0866,73.1158,13717.0
2019-07-09 13:55:00,75.02,75.02,74.95,74.99,13596.0,73.1158,73.1158,73.0476,73.0866,13596.0
2019-07-09 14:00:00,74.99,75.0,74.93,74.95,15861.0,73.0866,73.0963,73.0281,73.0476,15861.0
2019-07-09 14:05:00,74.95,74.99,74.95,74.98,6873.0,73.0476,73.0866,73.0476,73.0768,6873.0
2019-07-09 14:10:00,74.98,74.99,74.96,74.98,9325.0,73.0768,73.0866,73.0574,73.0768,9325.0
2019-07-09 14:15:00,74.98,75.02,74.96,75.01,41330.0,73.0768,73.1158,73.0574,73.1061,41330.0
2019-07-09 14:20:00,75.02,75.09,74.99,75.08,12573.0,73.1158,73.1841,73.0866,73.1743,12573.0
2019-07-09 14:25:00,75.07,75.07,74.99,75.03,22181.0,73.1646,73.1646,73.0866,73.1256,22181.0
2019-07-09 14:30:00,75.03,75.04,75.0,75.03,13501.0,73.1256,73.1353,73.0963,73.1256,13501.0
2019-07-09 14:35:00,75.03,75.04,75.01,75.03,9116.0,73.1256,73.1353,73.1061,73.1256,9116.0
2019-07-09 14:40:00,75.02,75.04,74.96,74.99,16194.0,73.1158,73.1353,73.0574,73.0866,16194.0
2019-07-09 14:45:00,75.0,75.04,75.0,75.02,8577.0,73.0963,73.1353,73.0963,73.1158,8577.0
2019-07-09 14:50:00,75.02,75.02,74.99,75.02,12860.0,73.1158,73.1158,73.0866,73.1158,12860.0
2019-07-09 14:55:00,75.01,75.02,74.98,74.99,9043.0,73.1061,73.1158,73.0768,73.0866,9043.0
2019-07-09 15:00:00,74.99,75.04,74.99,75.02,15651.0,73.0866,73.1353,73.0866,73.1158,15651.0
2019-07-09 15:05:00,75.02,75.07,75.01,75.05,20609.0,73.1158,73.1646,73.1061,73.1451,20609.0
2019-07-09 15:10:00,75.04,75.04,75.0,75.03,18595.0,73.1353,73.1353,73.0963,73.1256,18595.0
2019-07-09 15:15:00,75.02,75.09,75.01,75.07,28925.0,73.1158,73.1841,73.1061,73.1646,28925.0
2019-07-09 15:20:00,75.07,75.15,75.05,75.05,40569.0,73.1646,73.2425,73.1451,73.1451,40569.0
2019-07-09 15:25:00,75.05,75.06,75.01,75.06,24369.0,73.1451,73.1548,73.1061,73.1548,24369.0
2019-07-09 15:30:00,75.06,75.07,75.05,75.06,47110.0,73.1548,73.1646,73.1451,73.1548,47110.0
2019-07-09 15:35:00,75.06,75.19,75.05,75.19,28488.0,73.1548,73.2815,73.1451,73.2815,28488.0
2019-07-09 15:40:00,75.19,75.29,75.18,75.19,57060.0,73.2815,73.379,73.2718,73.2815,57060.0
2019-07-09 15:45:00,75.18,75.23,75.11,75.12,56287.0,73.2718,73.3205,73.2035,73.2133,56287.0
2019-07-09 15:50:00,75.12,75.23,75.08,75.14,86628.0,73.2133,73.3205,73.1743,73.2328,86628.0
2019-07-09 15:55:00,75.14,75.16,74.95,75.01,239768.0,73.2328,73.2523,73.0476,73.1061,239768.0
2019-07-10 09:30:00,77.82,78.26,77.43,77.88,1071227.0,75.8448,76.2736,75.4647,75.9032,1071227.0
2019-07-10 09:35:00,77.88,77.9,77.49,77.56,641934.0,75.9032,75.9227,75.5231,75.5914,641934.0
2019-07-10 09:40:00,77.59,77.76,77.51,77.59,563138.0,75.6206,75.7863,75.5426,75.6206,563138.0
2019-07-10 09:45:00,77.6,77.87,77.59,77.84,491808.0,75.6303,75.8935,75.6206,75.8643,491808.0
2019-07-10 09:50:00,77.85,78.1,77.76,77.87,495264.0,75.874,76.1177,75.7863,75.8935,495264.0
2019-07-10 09:55:00,77.9,78.09,77.79,78.03,283630.0,75.9227,76.1079,75.8155,76.0494,283630.0
2019-07-10 10:00:00,78.05,78.08,77.97,78.01,378709.0,76.0689,76.0982,75.991,76.0299,378709.0
2019-07-10 10:05:00,78.02,78.04,77.86,77.94,212503.0,76.0397,76.0592,75.8837,75.9617,212503.0
2019-07-10 10:10:00,77.95,78.03,77.85,77.91,224784.0,75.9715,76.0494,75.874,75.9325,224784.0
2019-07-10 10:15:00,77.91,77.95,77.8,77.91,192367.0,75.9325,75.9715,75.8253,75.9325,192367.0
2019-07-10 10:20:00,77.92,78.04,77.82,78.04,206073.0,75.9422,76.0592,75.8448,76.0592,206073.0
2019-07-10 10:25:00,78.04,78.11,77.95,78.05,207068.0,76.0592,76.1274,75.9715,76.0689,207068.0
2019-07-10 10:30:00,78.04,78.07,77.87,77.98,142175.0,76.0592,76.0884,75.8935,76.0007,142175.0
2019-07-10 10:35:00,77.97,78.03,77.89,78.02,149123.0,75.991,76.0494,75.913,76.0397,149123.0
2019-07-10 10:40:00,78.02,78.11,77.97,78.09,173486.0,76.0397,76.1274,75.991,76.1079,173486.0
2019-07-10 10:45:00,78.1,78.19,77.93,78.19,151117.0,76.1177,76.2054,75.952,76.2054,151117.0
2019-07-10 10:50:00,78.19,78.21,78.11,78.17,114719.0,76.2054,76.2249,76.1274,76.1859,114719.0
2019-07-10 10:55:00,78.16,78.2,78.13,78.18,138179.0,76.1761,76.2151,76.1469,76.1956,138179.0
2019-07-10 11:00:00,78.19,78.42,78.15,78.38,205921.0,76.2054,76.4295,76.1664,76.3905,205921.0
2019-07-10 11:05:00,78.39,78.46,78.24,78.36,141525.0,76.4003,76.4685,76.2541,76.3711,141525.0
2019-07-10 11:10:00,78.35,78.4,78.3,78.35,82034.0,76.3613,76.41,76.3126,76.3613,82034.0
2019-07-10 11:15:00,78.34,78.4,78.18,78.26,109053.0,76.3516,76.41,76.1956,76.2736,109053.0
2019-07-10 11:20:00,78.25,78.3,78.14,78.28,115315.0,76.2638,76.3126,76.1566,76.2931,115315.0
2019-07-10 11:25:00,78.28,78.49,78.17,78.45,92485.0,76.2931,76.4978,76.1859,76.4588,92485.0
2019-07-10 11:30:00,78.45,78.55,78.39,78.54,101022.0,76.4588,76.5562,76.4003,76.5465,101022.0
2019-07-10 11:35:00,78.53,78.73,78.53,78.59,148917.0,76.5367,76.7317,76.5367,76.5952,148917.0
2019-07-10 11:40:00,78.59,78.71,78.55,78.7,105780.0,76.5952,76.7122,76.5562,76.7024,105780.0
2019-07-10 11:45:00,78.69,78.78,78.69,78.78,82800.0,76.6927,76.7804,76.6927,76.7804,82800.0
2019-07-10 11:50:00,78.77,78.78,78.73,78.74,73335.0,76.7706,76.7804,76.7317,76.7414,73335.0
2019-07-10 11:55:00,78.73,78.77,78.65,78.75,63197.0,76.7317,76.7706,76.6537,76.7512,63197.0
2019-07-10 12:00:00,78.74,78.81,78.67,78.69,78363.0,76.7414,76.8096,76.6732,76.6927,78363.0
2019-07-10 12:05:00,78.69,78.78,78.61,78.75,62539.0,76.6927,76.7804,76.6147,76.7512,62539.0
2019-07-10 12:10:00,78.76,78.81,78.72,78.73,46367.0,76.7609,76.8096,76.7219,76.7317,46367.0
2019-07-10 12:15:00,78.74,78.77,78.67,78.71,48046.0,76.7414,76.7706,76.6732,76.7122,48046.0
2019-07-10 12:20:00,78.72,78.77,78.65,78.67,62886.0,76.7219,76.7706,76.6537,76.6732,62886.0
2019-07-10 12:25:00,78.69,78.7,78.56,78.66,68721.0,76.6927,76.7024,76.566,76.6634,68721.0
2019-07-10 12:30:00,78.65,78.65,78.56,78.64,56214.0,76.6537,76.6537,76.566,76.6439,56214.0
2019-07-10 12:35:00,78.65,78.74,78.54,78.66,79438.0,76.6537,76.7414,76.5465,76.6634,79438.0
2019-07-10 12:40:00,78.66,78.67,78.51,78.61,85982.0,76.6634,76.6732,76.5172,76.6147,85982.0
2019-07-10 12:45:00,78.61,78.63,78.46,78.53,53379.0,76.6147,76.6342,76.4685,76.5367,53379.0
2019-07-10 12:50:00,78.54,78.58,78.48,78.56,38698.0,76.5465,76.5855,76.488,76.566,38698.0
2019-07-10 12:55:00,78.56,78.57,78.46,78.51,52163.0,76.566,76.5757,76.4685,76.5172,52163.0
2019-07-10 13:00:00,78.51,78.56,78.46,78.56,60612.0,76.5172,76.566,76.4685,76.566,60612.0
2019-07-10 13:05:00,78.55,78.55,78.47,78.48,52527.0,76.5562,76.5562,76.4783,76.488,52527.0
2019-07-10 13:10:00,78.48,78.67,78.47,78.64,41822.0,76.488,76.6732,76.4783,76.6439,41822.0
2019-07-10 13:15:00,78.63,78.64,78.48,78.5,67055.0,76.6342,76.6439,76.488,76.5075,67055.0
2019-07-10 13:20:00,78.51,78.54,78.43,78.5,51107.0,76.5172,76.5465,76.4393,76.5075,51107.0
2019-07-10 13:25:00,78.51,78.54,78.46,78.49,44653.0,76.5172,76.5465,76.4685,76.4978,44653.0
2019-07-10 13:30:00,78.5,78.6,78.49,78.56,50753.0,76.5075,76.605,76.4978,76.566,50753.0
2019-07-10 13:35:00,78.56,78.58,78.49,78.56,54003.0,76.566,76.5855,76.4978,76.566,54003.0
2019-07-10 13:40:00,78.56,78.72,78.54,78.71,43017.0,76.566,76.7219,76.5465,76.7122,43017.0
2019-07-10 13:45:00,78.73,78.75,78.67,78.73,61017.0,76.7317,76.7512,76.6732,76.7317,61017.0
2019-07-10 13:50:00,78.73,78.74,78.66,78.71,36382.0,76.7317,76.7414,76.6634,76.7122,36382.0
2019-07-10 13:55:00,78.71,78.73,78.6,78.7,62366.0,76.7122,76.7317,76.605,76.7024,62366.0
2019-07-10 14:00:00,78.7,78.73,78.66,78.72,47083.0,76.7024,76.7317,76.6634,76.7219,47083.0
2019-07-10 14:05:00,78.72,78.73,78.64,78.66,45674.0,76.7219,76.7317,76.6439,76.6634,45674.0
2019-07-10 14:10:00,78.66,78.66,78.58,78.65,51013.0,76.6634,76.6634,76.5855,76.6537,51013.0
2019-07-10 14:15:00,78.64,78.64,78.5,78.51,52334.0,76.6439,76.6439,76.5075,76.5172,52334.0
2019-07-10 14:20:00,78.52,78.59,78.4,78.45,66163.0,76.527,76.5952,76.41,76.4588,66163.0
2019-07-10 14:25:00,78.45,78.46,78.29,78.31,52316.0,76.4588,76.4685,76.3028,76.3223,52316.0
2019-07-10 14:30:00,78.31,78.31,78.05,78.05,170493.0,76.3223,76.3223,76.0689,76.0689,170493.0
2019-07-10 14:35:00,78.04,78.33,78.0,78.26,102232.0,76.0592,76.3418,76.0202,76.2736,102232.0
2019-07-10 14:40:00,78.26,78.39,78.22,78.3,70072.0,76.2736,76.4003,76.2346,76.3126,70072.0
2019-07-10 14:45:00,78.29,78.3,78.21,78.26,47890.0,76.3028,76.3126,76.2249,76.2736,47890.0
2019-07-10 14:50:00,78.26,78.32,78.24,78.31,92321.0,76.2736,76.3321,76.2541,76.3223,92321.0
2019-07-10 14:55:00,78.31,78.46,78.29,78.39,84831.0,76.3223,76.4685,76.3028,76.4003,84831.0
2019-07-10 15:00:00,78.4,78.56,78.36,78.54,72212.0,76.41,76.566,76.3711,76.5465,72212.0
2019-07-10 15:05:00,78.54,78.62,78.52,78.6,81996.0,76.5465,76.6245,76.527,76.605,81996.0
2019-07-10 15:10:00,78.61,78.64,78.54,78.63,81952.0,76.6147,76.6439,76.5465,76.6342,81952.0
2019-07-10 15:15:00,78.63,78.63,78.42,78.57,97535.0,76.6342,76.6342,76.4295,76.5757,97535.0
2019-07-10 15:20:00,78.56,78.6,78.5,78.55,85631.0,76.566,76.605,76.5075,76.5562,85631.0
2019-07-10 15:25:00,78.55,78.59,78.5,78.57,127223.0,76.5562,76.5952,76.5075,76.5757,127223.0
2019-07-10 15:30:00,78.56,78.56,78.34,78.45,125685.0,76.566,76.566,76.3516,76.4588,125685.0
2019-07-10 15:35:00,78.45,78.47,78.32,78.37,153552.0,76.4588,76.4783,76.3321,76.3808,153552.0
2019-07-10 15:40:00,78.38,78.42,78.29,78.33,185927.0,76.3905,76.4295,76.3028,76.3418,185927.0
2019-07-10 15:45:00,78.34,78.42,78.28,78.39,152434.0,76.3516,76.4295,76.2931,76.4003,152434.0
2019-07-10 15:50:00,78.39,78.46,78.32,78.36,234704.0,76.4003,76.4685,76.3321,76.3711,234704.0
2019-07-10 15:55:00,78.36,78.61,78.35,78.51,655206.0,76.3711,76.6147,76.3613,76.5172,655206.0
2019-07-11 09:30:00,78.59,78.74,78.29,78.47,128797.0,76.5952,76.7414,76.3028,76.4783,128797.0
2019-07-11 09:35:00,78.48,78.61,78.18,78.36,146914.0,76.488,76.6147,76.1956,76.3711,146914.0
2019-07-11 09:40:00,78.33,78.48,78.23,78.48,68850.0,76.3418,76.488,76.2444,76.488,68850.0
2019-07-11 09:45:00,78.48,78.56,78.4,78.52,47342.0,76.488,76.566,76.41,76.527,47342.0
2019-07-11 09:50:00,78.53,78.59,78.42,78.49,79950.0,76.5367,76.5952,76.4295,76.4978,79950.0
2019-07-11 09:55:00,78.49,78.53,78.45,78.5,68184.0,76.4978,76.5367,76.4588,76.5075,68184.0
2019-07-11 10:00:00,78.49,78.58,78.42,78.43,91660.0,76.4978,76.5855,76.4295,76.4393,91660.0
2019-07-11 10:05:00,78.43,78.56,78.43,78.47,269756.0,76.4393,76.566,76.4393,76.4783,269756.0
2019-07-11 10:10:00,78.48,78.7,78.44,78.61,160325.0,76.488,76.7024,76.449,76.6147,160325.0
2019-07-11 10:15:00,78.61,78.68,78.57,78.6,55752.0,76.6147,76.6829,76.5757,76.605,55752.0
2019-07-11 10:20:00,78.58,78.61,78.53,78.6,46080.0,76.5855,76.6147,76.5367,76.605,46080.0
2019-07-11 10:25:00,78.6,78.61,78.52,78.56,61358.0,76.605,76.6147,76.527,76.566,61358.0
2019-07-11 10:30:00,78.56,78.58,78.46,78.48,60151.0,76.566,76.5855,76.4685,76.488,60151.0
2019-07-11 10:35:00,78.48,78.6,78.48,78.5,56907.0,76.488,76.605,76.488,76.5075,56907.0
2019-07-11 10:40:00,78.5,78.55,78.41,78.41,45015.0,76.5075,76.5562,76.4198,76.4198,45015.0
2019-07-11 10:45:00,78.41,78.5,78.25,78.31,68395.0,76.4198,76.5075,76.2638,76.3223,68395.0
2019-07-11 10:50:00,78.32,78.37,78.27,78.33,59486.0,76.3321,76.3808,76.2833,76.3418,59486.0
2019-07-11 10:55:00,78.33,78.4,78.3,78.3,54558.0,76.3418,76.41,76.3126,76.3126,54558.0
2019-07-11 11:00:00,78.3,78.31,77.49,77.64,438833.0,76.3126,76.3223,75.5231,75.6693,438833.0
2019-07-11 11:05:00,77.65,77.67,76.81,77.3,617283.0,75.6791,75.6986,74.8604,75.338,617283.0
2019-07-11 11:10:00,77.29,77.75,77.25,77.73,230060.0,75.3282,75.7765,75.2892,75.757,230060.0
2019-07-11 11:15:00,77.73,77.93,77.71,77.92,143467.0,75.757,75.952,75.7376,75.9422,143467.0
2019-07-11 11:20:00,77.94,78.1,77.87,78.04,175986.0,75.9617,76.1177,75.8935,76.0592,175986.0
2019-07-11 11:25:00,78.04,78.22,77.93,78.2,129881.0,76.0592,76.2346,75.952,76.2151,129881.0
2019-07-11 11:30:00,78.2,78.27,78.16,78.23,92422.0,76.2151,76.2833,76.1761,76.2444,92422.0
2019-07-11 11:35:00,78.24,78.28,78.15,78.26,65575.0,76.2541,76.2931,76.1664,76.2736,65575.0
2019-07-11 11:40:00,78.26,78.32,78.1,78.17,72579.0,76.2736,76.3321,76.1177,76.1859,72579.0
2019-07-11 11:45:00,78.17,78.19,78.02,78.04,98637.0,76.1859,76.2054,76.0397,76.0592,98637.0
2019-07-11 11:50:00,78.06,78.27,78.05,78.26,58300.0,76.0787,76.2833,76.0689,76.2736,58300.0
2019-07-11 11:55:00,78.26,78.39,78.22,78.24,63533.0,76.2736,76.4003,76.2346,76.2541,63533.0
2019-07-11 12:00:00,78.27,78.27,78.08,78.17,60457.0,76.2833,76.2833,76.0982,76.1859,60457.0
2019-07-11 12:05:00,78.17,78.31,78.03,78.04,76811.0,76.1859,76.3223,76.0494,76.0592,76811.0
2019-07-11 12:10:00,78.03,78.17,78.0,78.16,61033.0,76.0494,76.1859,76.0202,76.1761,61033.0
2019-07-11 12:15:00,78.16,78.26,78.16,78.24,41637.0,76.1761,76.2736,76.1761,76.2541,41637.0
2019-07-11 12:20:00,78.24,78.35,78.19,78.35,39663.0,76.2541,76.3613,76.2054,76.3613,39663.0
2019-07-11 12:25:00,78.36,78.4,78.31,78.38,41259.0,76.3711,76.41,76.3223,76.3905,41259.0
2019-07-11 12:30:00,78.38,78.43,78.35,78.39,36122.0,76.3905,76.4393,76.3613,76.4003,36122.0
2019-07-11 12:35:00,78.37,78.42,78.34,78.34,40961.0,76.3808,76.4295,76.3516,76.3516,40961.0
2019-07-11 12:40:00,78.35,78.36,78.24,78.33,40557.0,76.3613,76.3711,76.2541,76.3418,40557.0
2019-07-11 12:45:00,78.33,78.44,78.33,78.42,35910.0,76.3418,76.449,76.3418,76.4295,35910.0
2019-07-11 12:50:00,78.42,78.42,78.29,78.31,43885.0,76.4295,76.4295,76.3028,76.3223,43885.0
2019-07-11 12:55:00,78.32,78.39,78.28,78.39,28472.0,76.3321,76.4003,76.2931,76.4003,28472.0
2019-07-11 13:00:00,78.39,78.57,78.38,78.43,80469.0,76.4003,76.5757,76.3905,76.4393,80469.0
2019-07-11 13:05:00,78.44,78.47,78.41,78.43,52457.0,76.449,76.4783,76.4198,76.4393,52457.0
2019-07-11 13:10:00,78.44,78.48,78.39,78.47,86237.0,76.449,76.488,76.4003,76.4783,86237.0
2019-07-11 13:15:00,78.47,78.47,78.3,78.3,82558.0,76.4783,76.4783,76.3126,76.3126,82558.0
2019-07-11 13:20:00,78.3,78.31,78.05,78.11,60047.0,76.3126,76.3223,76.0689,76.1274,60047.0
2019-07-11 13:25:00,78.11,78.18,78.06,78.09,74900.0,76.1274,76.1956,76.0787,76.1079,74900.0
2019-07-11 13:30:00,78.09,78.14,78.02,78.04,54292.0,76.1079,76.1566,76.0397,76.0592,54292.0
2019-07-11 13:35:00,78.04,78.06,77.95,78.05,58538.0,76.0592,76.0787,75.9715,76.0689,58538.0
2019-07-11 13:40:00,78.04,78.06,77.96,78.05,55515.0,76.0592,76.0787,75.9812,76.0689,55515.0
2019-07-11 13:45:00,78.04,78.05,77.92,78.04,64922.0,76.0592,76.0689,75.9422,76.0592,64922.0
2019-07-11 13:50:00,78.03,78.13,77.99,78.06,37107.0,76.0494,76.1469,76.0104,76.0787,37107.0
2019-07-11 13:55:00,78.05,78.06,77.95,77.98,78849.0,76.0689,76.0787,75.9715,76.0007,78849.0
2019-07-11 14:00:00,77.99,77.99,77.86,77.9,89651.0,76.0104,76.0104,75.8837,75.9227,89651.0
2019-07-11 14:05:00,77.9,77.91,77.58,77.59,101371.0,75.9227,75.9325,75.6109,75.6206,101371.0
2019-07-11 14:10:00,77.59,77.77,77.56,77.76,135772.0,75.6206,75.796,75.5914,75.7863,135772.0
2019-07-11 14:15:00,77.74,77.81,77.7,77.79,109857.0,75.7668,75.835,75.7278,75.8155,109857.0
2019-07-11 14:20:00,77.78,77.85,77.76,77.84,97431.0,75.8058,75.874,75.7863,75.8643,97431.0
2019-07-11 14:25:00,77.85,77.98,77.84,77.95,72440.0,75.874,76.0007,75.8643,75.9715,72440.0
2019-07-11 14:30:00,77.95,77.97,77.84,77.97,70054.0,75.9715,75.991,75.8643,75.991,70054.0
2019-07-11 14:35:00,77.96,78.09,77.94,78.06,74212.0,75.9812,76.1079,75.9617,76.0787,74212.0
2019-07-11 14:40:00,78.06,78.12,77.97,78.0,73667.0,76.0787,76.1371,75.991,76.0202,73667.0
2019-07-11 14:45:00,78.0,78.12,78.0,78.02,58359.0,76.0202,76.1371,76.0202,76.0397,58359.0
2019-07-11 14:50:00,78.02,78.09,77.93,77.96,77973.0,76.0397,76.1079,75.952,75.9812,77973.0
2019-07-11 14:55:00,77.97,78.13,77.95,78.09,54430.0,75.991,76.1469,75.9715,76.1079,54430.0
2019-07-11 15:00:00,78.09,78.11,78.05,78.11,69453.0,76.1079,76.1274,76.0689,76.1274,69453.0
2019-07-11 15:05:00,78.11,78.17,78.07,78.08,71171.0,76.1274,76.1859,76.0884,76.0982,71171.0
2019-07-11 15:10:00,78.08,78.1,78.0,78.04,82359.0,76.0982,76.1177,76.0202,76.0592,82359.0
2019-07-11 15:15:00,78.05,78.17,78.01,78.16,88011.0,76.0689,76.1859,76.0299,76.1761,88011.0
2019-07-11 15:20:00,78.16,78.16,78.02,78.04,88583.0,76.1761,76.1761,76.0397,76.0592,88583.0
2019-07-11 15:25:00,78.03,78.16,78.03,78.09,82184.0,76.0494,76.1761,76.0494,76.1079,82184.0
2019-07-11 15:30:00,78.1,78.12,77.96,78.0,123541.0,76.1177,76.1371,75.9812,76.0202,123541.0
2019-07-11 15:35:00,78.0,78.07,77.99,78.05,121146.0,76.0202,76.0884,76.0104,76.0689,121146.0
2019-07-11 15:40:00,78.05,78.05,77.94,77.98,166120.0,76.0689,76.0689,75.9617,76.0007,166120.0
2019-07-11 15:45:00,77.98,78.03,77.82,77.99,203782.0,76.0007,76.0494,75.8448,76.0104,203782.0
2019-07-11 15:50:00,77.99,78.01,77.9,77.98,199248.0,76.0104,76.0299,75.9227,76.0007,199248.0
2019-07-11 15:55:00,77.98,78.2,77.98,78.11,621803.0,76.0007,76.2151,76.0007,76.1274,621803.0
2019-07-12 09:30:00,78.11,78.57,77.87,78.49,99710.0,76.1274,76.5757,75.8935,76.4978,99710.0
2019-07-12 09:35:00,78.47,78.74,78.47,78.65,105696.0,76.4783,76.7414,76.4783,76.6537,105696.0
2019-07-12 09:40:00,78.68,78.76,78.64,78.67,49907.0,76.6829,76.7609,76.6439,76.6732,49907.0
2019-07-12 09:45:00,78.69,78.77,78.61,78.74,130615.0,76.6927,76.7706,76.6147,76.7414,130615.0
2019-07-12 09:50:00,78.73,78.73,78.53,78.63,48944.0,76.7317,76.7317,76.5367,76.6342,48944.0
2019-07-12 09:55:00,78.61,78.71,78.58,78.66,42835.0,76.6147,76.7122,76.5855,76.6634,42835.0
2019-07-12 10:00:00,78.65,78.8,78.65,78.79,79918.0,76.6537,76.7999,76.6537,76.7901,79918.0
2019-07-12 10:05:00,78.8,79.0,78.79,78.93,144366.0,76.7999,76.9948,76.7901,76.9266,144366.0
2019-07-12 10:10:00,78.92,79.11,78.9,79.08,135335.0,76.9168,77.102,76.8973,77.0728,135335.0
2019-07-12 10:15:00,79.08,79.17,79.03,79.09,87578.0,77.0728,77.1605,77.024,77.0825,87578.0
2019-07-12 10:20:00,79.08,79.1,78.91,79.03,130634.0,77.0728,77.0923,76.9071,77.024,130634.0
2019-07-12 10:25:00,79.05,79.27,78.99,79.17,120614.0,77.0435,77.258,76.9851,77.1605,120614.0
2019-07-12 10:30:00,79.16,79.49,79.15,79.37,121963.0,77.1507,77.4724,77.141,77.3554,121963.0
2019-07-12 10:35:00,79.38,79.41,79.17,79.32,86907.0,77.3652,77.3944,77.1605,77.3067,86907.0
2019-07-12 10:40:00,79.33,79.38,79.27,79.29,114377.0,77.3164,77.3652,77.258,77.2774,114377.0
2019-07-12 10:45:00,79.28,79.41,79.27,79.34,93244.0,77.2677,77.3944,77.258,77.3262,93244.0
2019-07-12 10:50:00,79.35,79.36,79.15,79.17,73563.0,77.3359,77.3457,77.141,77.1605,73563.0
2019-07-12 10:55:00,79.18,79.18,78.94,79.1,86996.0,77.1702,77.1702,76.9363,77.0923,86996.0
2019-07-12 11:00:00,79.11,79.18,79.09,79.12,61305.0,77.102,77.1702,77.0825,77.1118,61305.0
2019-07-12 11:05:00,79.12,79.23,79.11,79.23,47950.0,77.1118,77.219,77.102,77.219,47950.0
2019-07-12 11:10:00,79.22,79.25,79.16,79.2,46930.0,77.2092,77.2385,77.1507,77.1897,46930.0
2019-07-12 11:15:00,79.21,79.36,79.15,79.28,62049.0,77.1995,77.3457,77.141,77.2677,62049.0
2019-07-12 11:20:00,79.28,79.37,79.23,79.23,126904.0,77.2677,77.3554,77.219,77.219,126904.0
2019-07-12 11:25:00,79.22,79.31,79.19,79.31,54095.0,77.2092,77.2969,77.18,77.2969,54095.0
2019-07-12 11:30:00,79.31,79.31,79.16,79.21,60981.0,77.2969,77.2969,77.1507,77.1995,60981.0
2019-07-12 11:35:00,79.21,79.28,79.1,79.16,77647.0,77.1995,77.2677,77.0923,77.1507,77647.0
2019-07-12 11:40:00,79.15,79.29,79.12,79.19,51343.0,77.141,77.2774,77.1118,77.18,51343.0
2019-07-12 11:45:00,79.18,79.23,79.12,79.2,56656.0,77.1702,77.219,77.1118,77.1897,56656.0
2019-07-12 11:50:00,79.21,79.29,79.19,79.23,61772.0,77.1995,77.2774,77.18,77.219,61772.0
2019-07-12 11:55:00,79.24,79.28,79.2,79.24,59042.0,77.2287,77.2677,77.1897,77.2287,59042.0
2019-07-12 12:00:00,79.25,79.25,79.0,79.04,88695.0,77.2385,77.2385,76.9948,77.0338,88695.0
2019-07-12 12:05:00,79.03,79.06,79.0,79.02,61373.0,77.024,77.0533,76.9948,77.0143,61373.0
2019-07-12 12:10:00,79.02,79.1,79.01,79.04,62455.0,77.0143,77.0923,77.0046,77.0338,62455.0
2019-07-12 12:15:00,79.03,79.1,78.96,79.1,56005.0,77.024,77.0923,76.9558,77.0923,56005.0
2019-07-12 12:20:00,79.1,79.11,78.99,79.05,46660.0,77.0923,77.102,76.9851,77.0435,46660.0
2019-07-12 12:25:00,79.06,79.08,78.97,78.99,50574.0,77.0533,77.0728,76.9656,76.9851,50574.0
2019-07-12 12:30:00,79.0,79.01,78.92,78.92,72842.0,76.9948,77.0046,76.9168,76.9168,72842.0
2019-07-12 12:35:00,78.92,78.94,78.85,78.85,67470.0,76.9168,76.9363,76.8486,76.8486,67470.0
2019-07-12 12:40:00,78.85,79.01,78.85,78.99,65916.0,76.8486,77.0046,76.8486,76.9851,65916.0
2019-07-12 12:45:00,78.99,79.06,78.97,78.99,52018.0,76.9851,77.0533,76.9656,76.9851,52018.0
2019-07-12 12:50:00,79.0,79.09,78.99,79.02,54060.0,76.9948,77.0825,76.9851,77.0143,54060.0
2019-07-12 12:55:00,79.01,79.11,78.95,79.07,50059.0,77.0046,77.102,76.9461,77.063,50059.0
2019-07-12 13:00:00,79.08,79.26,79.05,79.22,61888.0,77.0728,77.2482,77.0435,77.2092,61888.0
2019-07-12 13:05:00,79.24,79.26,78.99,79.01,70379.0,77.2287,77.2482,76.9851,77.0046,70379.0
2019-07-12 13:10:00,79.01,79.08,79.0,79.08,51139.0,77.0046,77.0728,76.9948,77.0728,51139.0
2019-07-12 13:15:00,79.08,79.24,79.03,79.04,48886.0,77.0728,77.2287,77.024,77.0338,48886.0
2019-07-12 13:20:00,79.04,79.1,79.02,79.07,41125.0,77.0338,77.0923,77.0143,77.063,41125.0
2019-07-12 13:25:00,79.08,79.17,79.06,79.11,44660.0,77.0728,77.1605,77.0533,77.102,44660.0
2019-07-12 13:30:00,79.12,79.32,79.1,79.23,128524.0,77.1118,77.3067,77.0923,77.219,128524.0
2019-07-12 13:35:00,79.24,79.27,79.11,79.2,54414.0,77.2287,77.258,77.102,77.1897,54414.0
2019-07-12 13:40:00,79.2,79.36,79.2,79.36,110471.0,77.1897,77.3457,77.1897,77.3457,110471.0
2019-07-12 13:45:00,79.35,79.36,79.16,79.25,140615.0,77.3359,77.3457,77.1507,77.2385,140615.0
2019-07-12 13:50:00,79.25,79.31,79.19,79.29,85613.0,77.2385,77.2969,77.18,77.2774,85613.0
2019-07-12 13:55:00,79.3,79.33,79.2,79.25,90836.0,77.2872,77.3164,77.1897,77.2385,90836.0
2019-07-12 14:00:00,79.25,79.29,79.21,79.24,68207.0,77.2385,77.2774,77.1995,77.2287,68207.0
2019-07-12 14:05:00,79.24,79.31,79.24,79.28,98839.0,77.2287,77.2969,77.2287,77.2677,98839.0
2019-07-12 14:10:00,79.29,79.36,79.17,79.25,112903.0,77.2774,77.3457,77.1605,77.2385,112903.0
2019-07-12 14:15:00,79.25,79.36,79.19,79.3,108608.0,77.2385,77.3457,77.18,77.2872,108608.0
2019-07-12 14:20:00,79.3,79.33,79.24,79.3,77185.0,77.2872,77.3164,77.2287,77.2872,77185.0
2019-07-12 14:25:00,79.3,79.35,79.27,79.31,75083.0,77.2872,77.3359,77.258,77.2969,75083.0
2019-07-12 14:30:00,79.3,79.31,79.21,79.22,128401.0,77.2872,77.2969,77.1995,77.2092,128401.0
2019-07-12 14:35:00,79.22,79.26,79.1,79.17,118816.0,77.2092,77.2482,77.0923,77.1605,118816.0
2019-07-12 14:40:00,79.17,79.2,79.05,79.15,90873.0,77.1605,77.1897,77.0435,77.141,90873.0
2019-07-12 14:45:00,79.15,79.23,79.05,79.16,103575.0,77.141,77.219,77.0435,77.1507,103575.0
2019-07-12 14:50:00,79.16,79.2,79.11,79.14,115665.0,77.1507,77.1897,77.102,77.1313,115665.0
2019-07-12 14:55:00,79.14,79.16,79.01,79.12,137855.0,77.1313,77.1507,77.0046,77.1118,137855.0
2019-07-12 15:00:00,79.12,79.26,79.12,79.22,195157.0,77.1118,77.2482,77.1118,77.2092,195157.0
2019-07-12 15:05:00,79.22,79.25,79.18,79.19,195517.0,77.2092,77.2385,77.1702,77.18,195517.0
2019-07-12 15:10:00,79.19,79.3,79.16,79.28,176067.0,77.18,77.2872,77.1507,77.2677,176067.0
2019-07-12 15:15:00,79.28,79.32,79.21,79.31,147504.0,77.2677,77.3067,77.1995,77.2969,147504.0
2019-07-12 15:20:00,79.32,79.4,79.21,79.26,219560.0,77.3067,77.3847,77.1995,77.2482,219560.0
2019-07-12 15:25:00,79.27,79.3,79.19,79.2,228130.0,77.258,77.2872,77.18,77.1897,228130.0
2019-07-12 15:30:00,79.2,79.3,79.04,79.23,291476.0,77.1897,77.2872,77.0338,77.219,291476.0
2019-07-12 15:35:00,79.24,79.35,79.13,79.27,243915.0,77.2287,77.3359,77.1215,77.258,243915.0
2019-07-12 15:40:00,79.27,79.28,78.83,78.88,457668.0,77.258,77.2677,76.8291,76.8779,457668.0
2019-07-12 15:45:00,78.88,78.88,78.62,78.66,634565.0,76.8779,76.8779,76.6245,76.6634,634565.0
2019-07-12 15:50:00,78.66,79.59,78.6,78.97,1506247.0,76.6634,77.5698,76.605,76.9656,1506247.0
2019-07-12 15:55:00,78.97,79.34,78.67,79.31,3771172.0,76.9656,77.3262,76.6732,77.2969,3771172.0
2019-07-15 09:30:00,79.53,79.86,78.45,78.91,360643.0,77.5114,77.833,76.4588,76.9071,360643.0
2019-07-15 09:35:00,78.91,79.1,78.66,78.79,107565.0,76.9071,77.0923,76.6634,76.7901,107565.0
2019-07-15 09:40:00,78.78,78.86,78.48,78.79,96262.0,76.7804,76.8584,76.488,76.7901,96262.0
2019-07-15 09:45:00,78.79,78.9,78.64,78.72,77543.0,76.7901,76.8973,76.6439,76.7219,77543.0
2019-07-15 09:50:00,78.7,78.96,78.7,78.86,88027.0,76.7024,76.9558,76.7024,76.8584,88027.0
2019-07-15 09:55:00,78.87,78.91,78.66,78.68,46086.0,76.8681,76.9071,76.6634,76.6829,46086.0
2019-07-15 10:00:00,78.66,78.77,78.62,78.63,110537.0,76.6634,76.7706,76.6245,76.6342,110537.0
2019-07-15 10:05:00,78.63,78.79,78.58,78.74,101555.0,76.6342,76.7901,76.5855,76.7414,101555.0
2019-07-15 10:10:00,78.73,78.79,78.6,78.75,79808.0,76.7317,76.7901,76.605,76.7512,79808.0
2019-07-15 10:15:00,78.74,79.18,78.72,79.03,131151.0,76.7414,77.1702,76.7219,77.024,131151.0
2019-07-15 10:20:00,79.03,79.09,78.94,78.95,41965.0,77.024,77.0825,76.9363,76.9461,41965.0
2019-07-15 10:25:00,78.96,78.98,78.87,78.88,37805.0,76.9558,76.9753,76.8681,76.8779,37805.0
2019-07-15 10:30:00,78.87,78.98,78.82,78.9,48009.0,76.8681,76.9753,76.8194,76.8973,48009.0
2019-07-15 10:35:00,78.91,78.96,78.76,78.78,54787.0,76.9071,76.9558,76.7609,76.7804,54787.0
2019-07-15 10:40:00,78.78,78.88,78.76,78.86,42739.0,76.7804,76.8779,76.7609,76.8584,42739.0
2019-07-15 10:45:00,78.87,78.88,78.76,78.82,43185.0,76.8681,76.8779,76.7609,76.8194,43185.0
2019-07-15 10:50:00,78.85,78.97,78.79,78.9,31984.0,76.8486,76.9656,76.7901,76.8973,31984.0
2019-07-15 10:55:00,78.9,79.08,78.87,79.02,34659.0,76.8973,77.0728,76.8681,77.0143,34659.0
2019-07-15 11:00:00,79.02,79.19,79.0,79.11,25670.0,77.0143,77.18,76.9948,77.102,25670.0
2019-07-15 11:05:00,79.12,79.14,79.07,79.12,24361.0,77.1118,77.1313,77.063,77.1118,24361.0
2019-07-15 11:10:00,79.12,79.23,79.1,79.19,31442.0,77.1118,77.219,77.0923,77.18,31442.0
2019-07-15 11:15:00,79.2,79.24,79.14,79.21,22940.0,77.1897,77.2287,77.1313,77.1995,22940.0
2019-07-15 11:20:00,79.22,79.22,79.03,79.04,21457.0,77.2092,77.2092,77.024,77.0338,21457.0
2019-07-15 11:25:00,79.04,79.09,78.99,79.03,52484.0,77.0338,77.0825,76.9851,77.024,52484.0
2019-07-15 11:30:00,79.03,79.07,78.93,78.97,22271.0,77.024,77.063,76.9266,76.9656,22271.0
2019-07-15 11:35:00,79.0,79.02,78.96,78.99,11989.0,76.9948,77.0143,76.9558,76.9851,11989.0
2019-07-15 11:40:00,79.01,79.06,78.93,78.99,60852.0,77.0046,77.0533,76.9266,76.9851,60852.0
2019-07-15 11:45:00,78.99,78.99,78.91,78.92,35710.0,76.9851,76.9851,76.9071,76.9168,35710.0
2019-07-15 11:50:00,78.92,78.96,78.83,78.95,73706.0,76.9168,76.9558,76.8291,76.9461,73706.0
2019-07-15 11:55:00,78.96,78.99,78.89,78.98,57501.0,76.9558,76.9851,76.8876,76.9753,57501.0
2019-07-15 12:00:00,79.0,79.13,78.99,79.07,38498.0,76.9948,77.1215,76.9851,77.063,38498.0
2019-07-15 12:05:00,79.06,79.19,79.05,79.17,38157.0,77.0533,77.18,77.0435,77.1605,38157.0
2019-07-15 12:10:00,79.17,79.18,79.07,79.09,51807.0,77.1605,77.1702,77.063,77.0825,51807.0
2019-07-15 12:15:00,79.1,79.25,79.1,79.2,34723.0,77.0923,77.2385,77.0923,77.1897,34723.0
2019-07-15 12:20:00,79.2,79.26,79.14,79.16,51073.0,77.1897,77.2482,77.1313,77.1507,51073.0
2019-07-15 12:25:00,79.17,79.19,79.11,79.14,13724.0,77.1605,77.18,77.102,77.1313,13724.0
2019-07-15 12:30:00,79.14,79.17,79.11,79.14,16811.0,77.1313,77.1605,77.102,77.1313,16811.0
2019-07-15 12:35:00,79.14,79.14,79.08,79.1,98364.0,77.1313,77.1313,77.0728,77.0923,98364.0
2019-07-15 12:40:00,79.1,79.13,79.04,79.12,40037.0,77.0923,77.1215,77.0338,77.1118,40037.0
2019-07-15 12:45:00,79.12,79.17,79.1,79.16,24749.0,77.1118,77.1605,77.0923,77.1507,24749.0
2019-07-15 12:50:00,79.14,79.17,79.1,79.17,20528.0,77.1313,77.1605,77.0923,77.1605,20528.0
2019-07-15 12:55:00,79.17,79.28,79.17,79.23,72595.0,77.1605,77.2677,77.1605,77.219,72595.0
2019-07-15 13:00:00,79.24,79.25,79.2,79.2,27010.0,77.2287,77.2385,77.1897,77.1897,27010.0
2019-07-15 13:05:00,79.2,79.25,79.2,79.24,15365.0,77.1897,77.2385,77.1897,77.2287,15365.0
2019-07-15 13:10:00,79.24,79.3,79.24,79.29,27521.0,77.2287,77.2872,77.2287,77.2774,27521.0
2019-07-15 13:15:00,79.27,79.4,79.26,79.36,65074.0,77.258,77.3847,77.2482,77.3457,65074.0
2019-07-15 13:20:00,79.35,79.46,79.34,79.45,14918.0,77.3359,77.4431,77.3262,77.4334,14918.0
2019-07-15 13:25:00,79.46,79.48,79.38,79.45,20258.0,77.4431,77.4626,77.3652,77.4334,20258.0
2019-07-15 13:30:00,79.43,79.46,79.39,79.42,22565.0,77.4139,77.4431,77.3749,77.4041,22565.0
2019-07-15 13:35:00,79.42,79.5,79.39,79.49,19312.0,77.4041,77.4821,77.3749,77.4724,19312.0
2019-07-15 13:40:00,79.51,79.58,79.48,79.52,36243.0,77.4919,77.5601,77.4626,77.5016,36243.0
2019-07-15 13:45:00,79.51,79.51,79.38,79.39,11974.0,77.4919,77.4919,77.3652,77.3749,11974.0
2019-07-15 13:50:00,79.39,79.41,79.34,79.41,51560.0,77.3749,77.3944,77.3262,77.3944,51560.0
2019-07-15 13:55:00,79.41,79.5,79.41,79.42,55375.0,77.3944,77.4821,77.3944,77.4041,55375.0
2019-07-15 14:00:00,79.41,79.53,79.37,79.45,48767.0,77.3944,77.5114,77.3554,77.4334,48767.0
2019-07-15 14:05:00,79.44,79.47,79.36,79.42,45156.0,77.4236,77.4529,77.3457,77.4041,45156.0
2019-07-15 14:10:00,79.43,79.47,79.36,79.45,87017.0,77.4139,77.4529,77.3457,77.4334,87017.0
2019-07-15 14:15:00,79.42,79.51,79.37,79.48,38100.0,77.4041,77.4919,77.3554,77.4626,38100.0
2019-07-15 14:20:00,79.49,79.51,79.35,79.38,76459.0,77.4724,77.4919,77.3359,77.3652,76459.0
2019-07-15 14:25:00,79.38,79.38,79.3,79.31,21311.0,77.3652,77.3652,77.2872,77.2969,21311.0
2019-07-15 14:30:00,79.31,79.35,79.24,79.24,71912.0,77.2969,77.3359,77.2287,77.2287,71912.0
2019-07-15 14:35:00,79.24,79.28,79.2,79.26,42482.0,77.2287,77.2677,77.1897,77.2482,42482.0
2019-07-15 14:40:00,79.26,79.32,79.22,79.22,28969.0,77.2482,77.3067,77.2092,77.2092,28969.0
2019-07-15 14:45:00,79.21,79.3,79.16,79.19,42438.0,77.1995,77.2872,77.1507,77.18,42438.0
2019-07-15 14:50:00,79.2,79.25,79.14,79.18,32149.0,77.1897,77.2385,77.1313,77.1702,32149.0
2019-07-15 14:55:00,79.19,79.21,79.14,79.14,36117.0,77.18,77.1995,77.1313,77.1313,36117.0
2019-07-15 15:00:00,79.13,79.18,79.07,79.08,42479.0,77.1215,77.1702,77.063,77.0728,42479.0
2019-07-15 15:05:00,79.09,79.16,79.07,79.13,60221.0,77.0825,77.1507,77.063,77.1215,60221.0
2019-07-15 15:10:00,79.13,79.22,79.13,79.2,70300.0,77.1215,77.2092,77.1215,77.1897,70300.0
2019-07-15 15:15:00,79.2,79.27,79.19,79.2,56656.0,77.1897,77.258,77.18,77.1897,56656.0
2019-07-15 15:20:00,79.2,79.26,79.18,79.25,36468.0,77.1897,77.2482,77.1702,77.2385,36468.0
2019-07-15 15:25:00,79.24,79.39,79.2,79.32,85553.0,77.2287,77.3749,77.1897,77.3067,85553.0
2019-07-15 15:30:00,79.32,79.42,79.3,79.36,41235.0,77.3067,77.4041,77.2872,77.3457,41235.0
2019-07-15 15:35:00,79.37,79.43,79.3,79.3,58279.0,77.3554,77.4139,77.2872,77.2872,58279.0
2019-07-15 15:40:00,79.3,79.33,79.25,79.25,56914.0,77.2872,77.3164,77.2385,77.2385,56914.0
2019-07-15 15:45:00,79.24,79.27,79.19,79.2,71108.0,77.2287,77.258,77.18,77.1897,71108.0
2019-07-15 15:50:00,79.21,79.33,79.21,79.32,113563.0,77.1995,77.3164,77.1995,77.3067,113563.0
2019-07-15 15:55:00,79.33,79.34,79.12,79.18,357463.0,77.3164,77.3262,77.1118,77.1702,357463.0
2019-07-16 09:30:00,79.21,79.43,79.05,79.41,91564.0,77.1995,77.4139,77.0435,77.3944,91564.0
2019-07-16 09:35:00,79.37,79.45,79.21,79.22,24519.0,77.3554,77.4334,77.1995,77.2092,24519.0
2019-07-16 09:40:00,79.22,79.22,78.94,78.96,47083.0,77.2092,77.2092,76.9363,76.9558,47083.0
2019-07-16 09:45:00,78.94,79.02,78.82,79.0,70251.0,76.9363,77.0143,76.8194,76.9948,70251.0
2019-07-16 09:50:00,79.01,79.03,78.77,78.81,49853.0,77.0046,77.024,76.7706,76.8096,49853.0
2019-07-16 09:55:00,78.79,79.06,78.77,79.03,34721.0,76.7901,77.0533,76.7706,77.024,34721.0
2019-07-16 10:00:00,79.03,79.03,78.89,78.92,20998.0,77.024,77.024,76.8876,76.9168,20998.0
2019-07-16 10:05:00,78.92,78.95,78.85,78.93,35064.0,76.9168,76.9461,76.8486,76.9266,35064.0
2019-07-16 10:10:00,78.93,79.05,78.86,78.98,31615.0,76.9266,77.0435,76.8584,76.9753,31615.0
2019-07-16 10:15:00,78.98,79.11,78.98,79.11,31799.0,76.9753,77.102,76.9753,77.102,31799.0
2019-07-16 10:20:00,79.09,79.23,79.09,79.14,31213.0,77.0825,77.219,77.0825,77.1313,31213.0
2019-07-16 10:25:00,79.14,79.2,79.09,79.15,26686.0,77.1313,77.1897,77.0825,77.141,26686.0
2019-07-16 10:30:00,79.15,79.16,79.06,79.08,51709.0,77.141,77.1507,77.0533,77.0728,51709.0
2019-07-16 10:35:00,79.08,79.16,79.07,79.14,51457.0,77.0728,77.1507,77.063,77.1313,51457.0
2019-07-16 10:40:00,79.14,79.16,79.08,79.09,36162.0,77.1313,77.1507,77.0728,77.0825,36162.0
2019-07-16 10:45:00,79.08,79.11,78.91,78.98,40872.0,77.0728,77.102,76.9071,76.9753,40872.0
2019-07-16 10:50:00,78.98,79.1,78.98,79.04,19066.0,76.9753,77.0923,76.9753,77.0338,19066.0
2019-07-16 10:55:00,79.04,79.06,78.86,79.01,46311.0,77.0338,77.0533,76.8584,77.0046,46311.0
2019-07-16 11:00:00,79.01,79.03,78.97,79.0,20407.0,77.0046,77.024,76.9656,76.9948,20407.0
2019-07-16 11:05:00,79.01,79.12,79.0,79.03,24932.0,77.0046,77.1118,76.9948,77.024,24932.0
2019-07-16 11:10:00,79.02,79.09,79.02,79.08,22352.0,77.0143,77.0825,77.0143,77.0728,22352.0
2019-07-16 11:15:00,79.08,79.12,79.04,79.12,25692.0,77.0728,77.1118,77.0338,77.1118,25692.0
2019-07-16 11:20:00,79.12,79.16,79.1,79.15,39306.0,77.1118,77.1507,77.0923,77.141,39306.0
2019-07-16 11:25:00,79.15,79.27,79.13,79.26,50298.0,77.141,77.258,77.1215,77.2482,50298.0
2019-07-16 11:30:00,79.27,79.3,79.2,79.21,42791.0,77.258,77.2872,77.1897,77.1995,42791.0
2019-07-16 11:35:00,79.22,79.23,79.18,79.23,27517.0,77.2092,77.219,77.1702,77.219,27517.0
2019-07-16 11:40:00,79.22,79.22,79.07,79.09,35127.0,77.2092,77.2092,77.063,77.0825,35127.0
2019-07-16 11:45:00,79.09,79.15,78.93,78.93,61218.0,77.0825,77.141,76.9266,76.9266,61218.0
2019-07-16 11:50:00,78.94,78.96,78.86,78.87,30047.0,76.9363,76.9558,76.8584,76.8681,30047.0
2019-07-16 11:55:00,78.86,78.89,78.81,78.84,50271.0,76.8584,76.8876,76.8096,76.8389,50271.0
2019-07-16 12:00:00,78.84,78.9,78.76,78.82,66934.0,76.8389,76.8973,76.7609,76.8194,66934.0
2019-07-16 12:05:00,78.81,78.91,78.8,78.89,41136.0,76.8096,76.9071,76.7999,76.8876,41136.0
2019-07-16 12:10:00,78.88,78.88,78.81,78.84,28785.0,76.8779,76.8779,76.8096,76.8389,28785.0
2019-07-16 12:15:00,78.84,78.86,78.71,78.72,51135.0,76.8389,76.8584,76.7122,76.7219,51135.0
2019-07-16 12:20:00,78.71,78.81,78.69,78.81,40840.0,76.7122,76.8096,76.6927,76.8096,40840.0
2019-07-16 12:25:00,78.81,78.86,78.75,78.76,33278.0,76.8096,76.8584,76.7512,76.7609,33278.0
2019-07-16 12:30:00,78.76,78.82,78.74,78.79,26371.0,76.7609,76.8194,76.7414,76.7901,26371.0
2019-07-16 12:35:00,78.78,78.79,78.72,78.73,27459.0,76.7804,76.7901,76.7219,76.7317,27459.0
2019-07-16 12:40:00,78.74,78.8,78.72,78.78,21419.0,76.7414,76.7999,76.7219,76.7804,21419.0
2019-07-16 12:45:00,78.78,78.95,78.76,78.93,43374.0,76.7804,76.9461,76.7609,76.9266,43374.0
2019-07-16 12:50:00,78.94,79.02,78.89,79.01,34739.0,76.9363,77.0143,76.8876,77.0046,34739.0
2019-07-16 12:55:00,79.02,79.04,78.89,78.91,28620.0,77.0143,77.0338,76.8876,76.9071,28620.0
2019-07-16 13:00:00,78.92,79.01,78.92,78.97,22917.0,76.9168,77.0046,76.9168,76.9656,22917.0
2019-07-16 13:05:00,78.96,79.05,78.96,78.99,25145.0,76.9558,77.0435,76.9558,76.9851,25145.0
2019-07-16 13:10:00,78.99,79.17,78.98,79.16,40675.0,76.9851,77.1605,76.9753,77.1507,40675.0
2019-07-16 13:15:00,79.15,79.22,79.07,79.17,62095.0,77.141,77.2092,77.063,77.1605,62095.0
2019-07-16 13:20:00,79.16,79.23,79.13,79.16,83083.0,77.1507,77.219,77.1215,77.1507,83083.0
2019-07-16 13:25:00,79.15,79.3,79.15,79.19,43282.0,77.141,77.2872,77.141,77.18,43282.0
2019-07-16 13:30:00,79.18,79.26,79.16,79.26,31669.0,77.1702,77.2482,77.1507,77.2482,31669.0
2019-07-16 13:35:00,79.25,79.31,79.23,79.29,32872.0,77.2385,77.2969,77.219,77.2774,32872.0
2019-07-16 13:40:00,79.28,79.36,79.26,79.26,95032.0,77.2677,77.3457,77.2482,77.2482,95032.0
2019-07-16 13:45:00,79.25,79.3,79.22,79.28,64932.0,77.2385,77.2872,77.2092,77.2677,64932.0
2019-07-16 13:50:00,79.27,79.27,79.13,79.16,37938.0,77.258,77.258,77.1215,77.1507,37938.0
2019-07-16 13:55:00,79.15,79.25,79.15,79.17,76624.0,77.141,77.2385,77.141,77.1605,76624.0
2019-07-16 14:00:00,79.17,79.17,79.06,79.08,50407.0,77.1605,77.1605,77.0533,77.0728,50407.0
2019-07-16 14:05:00,79.08,79.11,79.02,79.1,59041.0,77.0728,77.102,77.0143,77.0923,59041.0
2019-07-16 14:10:00,79.1,79.21,79.08,79.19,71642.0,77.0923,77.1995,77.0728,77.18,71642.0
2019-07-16 14:15:00,79.19,79.22,79.16,79.18,31952.0,77.18,77.2092,77.1507,77.1702,31952.0
2019-07-16 14:20:00,79.17,79.27,79.17,79.27,28538.0,77.1605,77.258,77.1605,77.258,28538.0
2019-07-16 14:25:00,79.27,79.28,79.18,79.23,45932.0,77.258,77.2677,77.1702,77.219,45932.0
2019-07-16 14:30:00,79.22,79.24,79.13,79.18,24672.0,77.2092,77.2287,77.1215,77.1702,24672.0
2019-07-16 14:35:00,79.19,79.2,79.16,79.17,16423.0,77.18,77.1897,77.1507,77.1605,16423.0
2019-07-16 14:40:00,79.17,79.19,79.1,79.12,25483.0,77.1605,77.18,77.0923,77.1118,25483.0
2019-07-16 14:45:00,79.13,79.14,79.01,79.03,33138.0,77.1215,77.1313,77.0046,77.024,33138.0
2019-07-16 14:50:00,79.03,79.08,78.9,78.93,40014.0,77.024,77.0728,76.8973,76.9266,40014.0
2019-07-16 14:55:00,78.95,78.96,78.89,78.93,50465.0,76.9461,76.9558,76.8876,76.9266,50465.0
2019-07-16 15:00:00,78.94,78.96,78.89,78.91,73558.0,76.9363,76.9558,76.8876,76.9071,73558.0
2019-07-16 15:05:00,78.9,79.0,78.9,78.96,46960.0,76.8973,76.9948,76.8973,76.9558,46960.0
2019-07-16 15:10:00,78.96,79.0,78.88,78.92,56137.0,76.9558,76.9948,76.8779,76.9168,56137.0
2019-07-16 15:15:00,78.92,78.97,78.89,78.94,59453.0,76.9168,76.9656,76.8876,76.9363,59453.0
2019-07-16 15:20:00,78.94,79.0,78.91,78.95,51188.0,76.9363,76.9948,76.9071,76.9461,51188.0
2019-07-16 15:25:00,78.96,79.03,78.95,79.03,40187.0,76.9558,77.024,76.9461,77.024,40187.0
2019-07-16 15:30:00,79.02,79.03,78.92,78.92,58395.0,77.0143,77.024,76.9168,76.9168,58395.0
2019-07-16 15:35:00,78.92,78.94,78.85,78.92,79447.0,76.9168,76.9363,76.8486,76.9168,79447.0
2019-07-16 15:40:00,78.93,78.98,78.91,78.91,60633.0,76.9266,76.9753,76.9071,76.9071,60633.0
2019-07-16 15:45:00,78.91,78.94,78.82,78.89,71292.0,76.9071,76.9363,76.8194,76.8876,71292.0
2019-07-16 15:50:00,78.89,78.9,78.82,78.89,131764.0,76.8876,76.8973,76.8194,76.8876,131764.0
2019-07-16 15:55:00,78.89,78.95,78.83,78.89,237777.0,76.8876,76.9461,76.8291,76.8876,237777.0
2019-07-17 09:30:00,79.09,79.12,78.84,79.11,27236.0,77.0825,77.1118,76.8389,77.102,27236.0
2019-07-17 09:35:00,79.12,79.25,79.05,79.06,11727.0,77.1118,77.2385,77.0435,77.0533,11727.0
2019-07-17 09:40:00,79.06,79.25,79.03,79.09,11991.0,77.0533,77.2385,77.024,77.0825,11991.0
2019-07-17 09:45:00,79.12,79.2,79.0,79.06,9851.0,77.1118,77.1897,76.9948,77.0533,9851.0
2019-07-17 09:50:00,79.05,79.06,78.97,78.98,6925.0,77.0435,77.0533,76.9656,76.9753,6925.0
2019-07-17 09:55:00,79.02,79.17,79.02,79.11,12400.0,77.0143,77.1605,77.0143,77.102,12400.0
2019-07-17 10:00:00,79.14,79.18,79.08,79.11,13024.0,77.1313,77.1702,77.0728,77.102,13024.0
2019-07-17 10:05:00,79.12,79.13,79.0,79.0,13449.0,77.1118,77.1215,76.9948,76.9948,13449.0
2019-07-17 10:10:00,79.01,79.11,79.0,79.06,17212.0,77.0046,77.102,76.9948,77.0533,17212.0
2019-07-17 10:15:00,79.07,79.17,79.04,79.15,70817.0,77.063,77.1605,77.0338,77.141,70817.0
2019-07-17 10:20:00,79.14,79.24,79.12,79.16,17598.0,77.1313,77.2287,77.1118,77.1507,17598.0
2019-07-17 10:25:00,79.15,79.15,79.06,79.07,17107.0,77.141,77.141,77.0533,77.063,17107.0
2019-07-17 10:30:00,79.06,79.11,78.95,78.95,30841.0,77.0533,77.102,76.9461,76.9461,30841.0
2019-07-17 10:35:00,78.96,79.01,78.92,79.0,10754.0,76.9558,77.0046,76.9168,76.9948,10754.0
2019-07-17 10:40:00,78.98,79.0,78.95,78.96,11833.0,76.9753,76.9948,76.9461,76.9558,11833.0
2019-07-17 10:45:00,78.95,79.0,78.91,78.93,25885.0,76.9461,76.9948,76.9071,76.9266,25885.0
2019-07-17 10:50:00,78.92,78.92,78.82,78.87,41213.0,76.9168,76.9168,76.8194,76.8681,41213.0
2019-07-17 10:55:00,78.87,78.93,78.82,78.86,40877.0,76.8681,76.9266,76.8194,76.8584,40877.0
2019-07-17 11:00:00,78.84,78.9,78.79,78.81,25202.0,76.8389,76.8973,76.7901,76.8096,25202.0
2019-07-17 11:05:00,78.81,78.84,78.78,78.78,20126.0,76.8096,76.8389,76.7804,76.7804,20126.0
2019-07-17 11:10:00,78.8,78.84,78.78,78.79,14985.0,76.7999,76.8389,76.7804,76.7901,14985.0
2019-07-17 11:15:00,78.79,78.83,78.78,78.81,12509.0,76.7901,76.8291,76.7804,76.8096,12509.0
2019-07-17 11:20:00,78.82,78.86,78.81,78.83,20432.0,76.8194,76.8584,76.8096,76.8291,20432.0
2019-07-17 11:25:00,78.82,78.84,78.76,78.77,19006.0,76.8194,76.8389,76.7609,76.7706,19006.0
2019-07-17 11:30:00,78.77,78.84,78.76,78.8,19811.0,76.7706,76.8389,76.7609,76.7999,19811.0
2019-07-17 11:35:00,78.79,78.85,78.79,78.84,12517.0,76.7901,76.8486,76.7901,76.8389,12517.0
2019-07-17 11:40:00,78.84,79.03,78.83,79.01,40085.0,76.8389,77.024,76.8291,77.0046,40085.0
2019-07-17 11:45:00,79.01,79.1,78.99,79.04,25208.0,77.0046,77.0923,76.9851,77.0338,25208.0
2019-07-17 11:50:00,79.05,79.12,79.03,79.11,16460.0,77.0435,77.1118,77.024,77.102,16460.0
2019-07-17 11:55:00,79.11,79.19,78.99,79.02,27615.0,77.102,77.18,76.9851,77.0143,27615.0
2019-07-17 12:00:00,79.02,79.05,79.0,79.03,13835.0,77.0143,77.0435,76.9948,77.024,13835.0
2019-07-17 12:05:00,79.03,79.06,79.01,79.02,13892.0,77.024,77.0533,77.0046,77.0143,13892.0
2019-07-17 12:10:00,79.02,79.04,78.97,79.01,11445.0,77.0143,77.0338,76.9656,77.0046,11445.0
2019-07-17 12:15:00,79.0,79.01,78.94,78.97,24355.0,76.9948,77.0046,76.9363,76.9656,24355.0
2019-07-17 12:20:00,78.98,78.99,78.84,78.86,29524.0,76.9753,76.9851,76.8389,76.8584,29524.0
2019-07-17 12:25:00,78.86,78.9,78.85,78.9,10111.0,76.8584,76.8973,76.8486,76.8973,10111.0
2019-07-17 12:30:00,78.89,78.92,78.88,78.91,10704.0,76.8876,76.9168,76.8779,76.9071,10704.0
2019-07-17 12:35:00,78.91,78.97,78.89,78.95,13631.0,76.9071,76.9656,76.8876,76.9461,13631.0
2019-07-17 12:40:00,78.95,78.96,78.89,78.93,20072.0,76.9461,76.9558,76.8876,76.9266,20072.0
2019-07-17 12:45:00,78.93,78.94,78.89,78.92,10434.0,76.9266,76.9363,76.8876,76.9168,10434.0
2019-07-17 12:50:00,78.91,78.95,78.89,78.94,16640.0,76.9071,76.9461,76.8876,76.9363,16640.0
2019-07-17 12:55:00,78.94,78.95,78.84,78.84,23781.0,76.9363,76.9461,76.8389,76.8389,23781.0
2019-07-17 13:00:00,78.83,78.91,78.82,78.86,27209.0,76.8291,76.9071,76.8194,76.8584,27209.0
2019-07-17 13:05:00,78.87,78.91,78.85,78.85,22762.0,76.8681,76.9071,76.8486,76.8486,22762.0
2019-07-17 13:10:00,78.86,78.93,78.85,78.89,16977.0,76.8584,76.9266,76.8486,76.8876,16977.0
2019-07-17 13:15:00,78.88,78.96,78.88,78.95,16648.0,76.8779,76.9558,76.8779,76.9461,16648.0
2019-07-17 13:20:00,78.95,79.01,78.95,78.97,16554.0,76.9461,77.0046,76.9461,76.9656,16554.0
2019-07-17 13:25:00,78.97,79.04,78.97,79.04,4302.0,76.9656,77.0338,76.9656,77.0338,4302.0
2019-07-17 13:30:00,79.04,79.06,79.04,79.05,24006.0,77.0338,77.0533,77.0338,77.0435,24006.0
2019-07-17 13:35:00,79.05,79.17,79.03,79.13,30442.0,77.0435,77.1605,77.024,77.1215,30442.0
2019-07-17 13:40:00,79.13,79.16,79.12,79.14,16511.0,77.1215,77.1507,77.1118,77.1313,16511.0
2019-07-17 13:45:00,79.15,79.23,79.15,79.19,26681.0,77.141,77.219,77.141,77.18,26681.0
2019-07-17 13:50:00,79.2,79.29,79.19,79.24,21479.0,77.1897,77.2774,77.18,77.2287,21479.0
2019-07-17 13:55:00,79.25,79.32,79.2,79.29,26924.0,77.2385,77.3067,77.1897,77.2774,26924.0
2019-07-17 14:00:00,79.3,79.3,79.19,79.2,22408.0,77.2872,77.2872,77.18,77.1897,22408.0
2019-07-17 14:05:00,79.2,79.23,79.16,79.2,32601.0,77.1897,77.219,77.1507,77.1897,32601.0
2019-07-17 14:10:00,79.2,79.27,79.13,79.13,50868.0,77.1897,77.258,77.1215,77.1215,50868.0
2019-07-17 14:15:00,79.13,79.21,79.12,79.18,14135.0,77.1215,77.1995,77.1118,77.1702,14135.0
2019-07-17 14:20:00,79.18,79.2,79.16,79.16,14897.0,77.1702,77.1897,77.1507,77.1507,14897.0
2019-07-17 14:25:00,79.17,79.17,79.09,79.12,14988.0,77.1605,77.1605,77.0825,77.1118,14988.0
2019-07-17 14:30:00,79.12,79.16,79.07,79.14,24094.0,77.1118,77.1507,77.063,77.1313,24094.0
2019-07-17 14:35:00,79.14,79.17,79.13,79.14,12310.0,77.1313,77.1605,77.1215,77.1313,12310.0
2019-07-17 14:40:00,79.14,79.14,79.06,79.09,39901.0,77.1313,77.1313,77.0533,77.0825,39901.0
2019-07-17 14:45:00,79.09,79.09,78.91,78.95,47644.0,77.0825,77.0825,76.9071,76.9461,47644.0
2019-07-17 14:50:00,78.94,78.97,78.91,78.94,20725.0,76.9363,76.9656,76.9071,76.9363,20725.0
2019-07-17 14:55:00,78.94,79.03,78.94,79.02,35447.0,76.9363,77.024,76.9363,77.0143,35447.0
2019-07-17 15:00:00,79.02,79.03,78.98,79.0,30799.0,77.0143,77.024,76.9753,76.9948,30799.0
2019-07-17 15:05:00,78.99,79.12,78.98,79.11,19765.0,76.9851,77.1118,76.9753,77.102,19765.0
2019-07-17 15:10:00,79.11,79.14,79.06,79.09,26663.0,77.102,77.1313,77.0533,77.0825,26663.0
2019-07-17 15:15:00,79.09,79.09,79.02,79.07,22049.0,77.0825,77.0825,77.0143,77.063,22049.0
2019-07-17 15:20:00,79.07,79.09,79.01,79.02,51251.0,77.063,77.0825,77.0046,77.0143,51251.0
2019-07-17 15:25:00,79.01,79.02,78.93,78.97,57464.0,77.0046,77.0143,76.9266,76.9656,57464.0
2019-07-17 15:30:00,78.96,79.05,78.95,79.01,76317.0,76.9558,77.0435,76.9461,77.0046,76317.0
2019-07-17 15:35:00,79.01,79.02,78.93,78.94,57316.0,77.0046,77.0143,76.9266,76.9363,57316.0
2019-07-17 15:40:00,78.95,78.95,78.84,78.88,55977.0,76.9461,76.9461,76.8389,76.8779,55977.0
2019-07-17 15:45:00,78.88,78.96,78.87,78.95,84975.0,76.8779,76.9558,76.8681,76.9461,84975.0
2019-07-17 15:50:00,78.94,78.95,78.8,78.84,86556.0,76.9363,76.9461,76.7999,76.8389,86556.0
2019-07-17 15:55:00,78.84,78.87,78.77,78.79,188122.0,76.8389,76.8681,76.7706,76.7901,188122.0
2019-07-18 09:30:00,78.64,78.93,78.45,78.67,54075.0,76.6439,76.9266,76.4588,76.6732,54075.0
2019-07-18 09:35:00,78.73,78.76,78.57,78.65,43610.0,76.7317,76.7609,76.5757,76.6537,43610.0
2019-07-18 09:40:00,78.62,78.73,78.18,78.26,82528.0,76.6245,76.7317,76.1956,76.2736,82528.0
2019-07-18 09:45:00,78.27,78.4,77.94,77.99,276061.0,76.2833,76.41,75.9617,76.0104,276061.0
2019-07-18 09:50:00,77.99,78.22,77.94,78.19,50090.0,76.0104,76.2346,75.9617,76.2054,50090.0
2019-07-18 09:55:00,78.18,78.24,78.06,78.09,35325.0,76.1956,76.2541,76.0787,76.1079,35325.0
2019-07-18 10:00:00,78.11,78.13,77.9,78.01,37836.0,76.1274,76.1469,75.9227,76.0299,37836.0
2019-07-18 10:05:00,78.01,78.09,77.96,78.03,28056.0,76.0299,76.1079,75.9812,76.0494,28056.0
2019-07-18 10:10:00,78.05,78.1,77.97,77.97,41207.0,76.0689,76.1177,75.991,75.991,41207.0
2019-07-18 10:15:00,77.97,78.08,77.94,78.07,37628.0,75.991,76.0982,75.9617,76.0884,37628.0
2019-07-18 10:20:00,78.09,78.17,78.08,78.13,41087.0,76.1079,76.1859,76.0982,76.1469,41087.0
2019-07-18 10:25:00,78.12,78.14,78.03,78.03,32330.0,76.1371,76.1566,76.0494,76.0494,32330.0
2019-07-18 10:30:00,78.05,78.1,77.87,77.89,35707.0,76.0689,76.1177,75.8935,75.913,35707.0
2019-07-18 10:35:00,77.89,77.89,77.66,77.67,178085.0,75.913,75.913,75.6888,75.6986,178085.0
2019-07-18 10:40:00,77.67,77.76,77.6,77.64,168722.0,75.6986,75.7863,75.6303,75.6693,168722.0
2019-07-18 10:45:00,77.64,77.91,77.64,77.83,219920.0,75.6693,75.9325,75.6693,75.8545,219920.0
2019-07-18 10:50:00,77.82,77.83,77.46,77.5,90266.0,75.8448,75.8545,75.4939,75.5329,90266.0
2019-07-18 10:55:00,77.49,77.53,77.27,77.33,100491.0,75.5231,75.5621,75.3087,75.3672,100491.0
2019-07-18 11:00:00,77.33,77.36,77.29,77.35,82862.0,75.3672,75.3964,75.3282,75.3867,82862.0
2019-07-18 11:05:00,77.35,77.44,77.33,77.44,84678.0,75.3867,75.4744,75.3672,75.4744,84678.0
2019-07-18 11:10:00,77.44,77.53,77.41,77.52,60646.0,75.4744,75.5621,75.4452,75.5524,60646.0
2019-07-18 11:15:00,77.51,77.57,77.37,77.39,28083.0,75.5426,75.6011,75.4062,75.4257,28083.0
2019-07-18 11:20:00,77.39,77.43,77.31,77.43,60677.0,75.4257,75.4647,75.3477,75.4647,60677.0
2019-07-18 11:25:00,77.44,77.49,77.36,77.37,46014.0,75.4744,75.5231,75.3964,75.4062,46014.0
2019-07-18 11:30:00,77.38,77.39,77.31,77.35,93963.0,75.4159,75.4257,75.3477,75.3867,93963.0
2019-07-18 11:35:00,77.35,77.39,77.34,77.34,56160.0,75.3867,75.4257,75.3769,75.3769,56160.0
2019-07-18 11:40:00,77.34,77.35,77.27,77.3,96313.0,75.3769,75.3867,75.3087,75.338,96313.0
2019-07-18 11:45:00,77.3,77.33,77.28,77.3,62487.0,75.338,75.3672,75.3185,75.338,62487.0
2019-07-18 11:50:00,77.3,77.36,77.29,77.3,34973.0,75.338,75.3964,75.3282,75.338,34973.0
2019-07-18 11:55:00,77.3,77.31,77.14,77.17,69356.0,75.338,75.3477,75.182,75.2113,69356.0
2019-07-18 12:00:00,77.17,77.25,77.15,77.22,49707.0,75.2113,75.2892,75.1918,75.26,49707.0
2019-07-18 12:05:00,77.21,77.25,77.15,77.23,48792.0,75.2502,75.2892,75.1918,75.2697,48792.0
2019-07-18 12:10:00,77.24,77.32,77.23,77.32,36541.0,75.2795,75.3575,75.2697,75.3575,36541.0
2019-07-18 12:15:00,77.32,77.36,77.25,77.26,60569.0,75.3575,75.3964,75.2892,75.299,60569.0
2019-07-18 12:20:00,77.27,77.28,77.25,77.26,29565.0,75.3087,75.3185,75.2892,75.299,29565.0
2019-07-18 12:25:00,77.26,77.28,77.25,77.28,31198.0,75.299,75.3185,75.2892,75.3185,31198.0
2019-07-18 12:30:00,77.28,77.29,77.25,77.27,22946.0,75.3185,75.3282,75.2892,75.3087,22946.0
2019-07-18 12:35:00,77.26,77.27,77.24,77.25,61352.0,75.299,75.3087,75.2795,75.2892,61352.0
2019-07-18 12:40:00,77.26,77.26,77.12,77.21,43036.0,75.299,75.299,75.1625,75.2502,43036.0
2019-07-18 12:45:00,77.21,77.28,77.2,77.28,31930.0,75.2502,75.3185,75.2405,75.3185,31930.0
2019-07-18 12:50:00,77.28,77.33,77.23,77.23,72521.0,75.3185,75.3672,75.2697,75.2697,72521.0
2019-07-18 12:55:00,77.23,77.29,77.23,77.24,27011.0,75.2697,75.3282,75.2697,75.2795,27011.0
2019-07-18 13:00:00,77.24,77.37,77.23,77.36,29926.0,75.2795,75.4062,75.2697,75.3964,29926.0
2019-07-18 13:05:00,77.36,77.43,77.35,77.4,30216.0,75.3964,75.4647,75.3867,75.4354,30216.0
2019-07-18 13:10:00,77.4,77.48,77.38,77.48,16191.0,75.4354,75.5134,75.4159,75.5134,16191.0
2019-07-18 13:15:00,77.48,77.52,77.34,77.34,23964.0,75.5134,75.5524,75.3769,75.3769,23964.0
2019-07-18 13:20:00,77.35,77.35,77.27,77.28,32308.0,75.3867,75.3867,75.3087,75.3185,32308.0
2019-07-18 13:25:00,77.28,77.29,77.22,77.27,30867.0,75.3185,75.3282,75.26,75.3087,30867.0
2019-07-18 13:30:00,77.26,77.31,77.25,77.26,34806.0,75.299,75.3477,75.2892,75.299,34806.0
2019-07-18 13:35:00,77.25,77.28,77.23,77.28,57822.0,75.2892,75.3185,75.2697,75.3185,57822.0
2019-07-18 13:40:00,77.28,77.35,77.23,77.3,37211.0,75.3185,75.3867,75.2697,75.338,37211.0
2019-07-18 13:45:00,77.3,77.33,77.26,77.28,33219.0,75.338,75.3672,75.299,75.3185,33219.0
2019-07-18 13:50:00,77.29,77.31,77.23,77.26,45536.0,75.3282,75.3477,75.2697,75.299,45536.0
2019-07-18 13:55:00,77.24,77.3,77.23,77.25,46907.0,75.2795,75.338,75.2697,75.2892,46907.0
2019-07-18 14:00:00,77.27,77.35,77.25,77.33,16495.0,75.3087,75.3867,75.2892,75.3672,16495.0
2019-07-18 14:05:00,77.33,77.42,77.33,77.38,19999.0,75.3672,75.4549,75.3672,75.4159,19999.0
2019-07-18 14:10:00,77.39,77.48,77.39,77.46,24653.0,75.4257,75.5134,75.4257,75.4939,24653.0
2019-07-18 14:15:00,77.47,77.58,77.47,77.52,25891.0,75.5036,75.6109,75.5036,75.5524,25891.0
2019-07-18 14:20:00,77.52,77.65,77.52,77.6,14308.0,75.5524,75.6791,75.5524,75.6303,14308.0
2019-07-18 14:25:00,77.6,77.61,77.51,77.52,23992.0,75.6303,75.6401,75.5426,75.5524,23992.0
2019-07-18 14:30:00,77.51,77.61,77.5,77.6,22186.0,75.5426,75.6401,75.5329,75.6303,22186.0
2019-07-18 14:35:00,77.62,77.64,77.56,77.6,21497.0,75.6498,75.6693,75.5914,75.6303,21497.0
2019-07-18 14:40:00,77.61,77.69,77.6,77.66,26665.0,75.6401,75.7181,75.6303,75.6888,26665.0
2019-07-18 14:45:00,77.65,77.77,77.65,77.75,28619.0,75.6791,75.796,75.6791,75.7765,28619.0
2019-07-18 14:50:00,77.74,77.74,77.62,77.63,31456.0,75.7668,75.7668,75.6498,75.6596,31456.0
2019-07-18 14:55:00,77.62,77.7,77.61,77.7,77454.0,75.6498,75.7278,75.6401,75.7278,77454.0
2019-07-18 15:00:00,77.7,77.91,77.7,77.87,64218.0,75.7278,75.9325,75.7278,75.8935,64218.0
2019-07-18 15:05:00,77.86,77.86,77.76,77.76,19081.0,75.8837,75.8837,75.7863,75.7863,19081.0
2019-07-18 15:10:00,77.76,77.8,77.73,77.75,31643.0,75.7863,75.8253,75.757,75.7765,31643.0
2019-07-18 15:15:00,77.74,77.76,77.66,77.66,28021.0,75.7668,75.7863,75.6888,75.6888,28021.0
2019-07-18 15:20:00,77.66,77.74,77.66,77.72,24119.0,75.6888,75.7668,75.6888,75.7473,24119.0
2019-07-18 15:25:00,77.72,77.74,77.64,77.71,26421.0,75.7473,75.7668,75.6693,75.7376,26421.0
2019-07-18 15:30:00,77.72,77.74,77.67,77.7,43492.0,75.7473,75.7668,75.6986,75.7278,43492.0
2019-07-18 15:35:00,77.7,77.77,77.7,77.77,44061.0,75.7278,75.796,75.7278,75.796,44061.0
2019-07-18 15:40:00,77.77,77.79,77.71,77.78,175784.0,75.796,75.8155,75.7376,75.8058,175784.0
2019-07-18 15:45:00,77.77,77.82,77.75,77.8,101889.0,75.796,75.8448,75.7765,75.8253,101889.0
2019-07-18 15:50:00,77.8,77.88,77.79,77.82,118166.0,75.8253,75.9032,75.8155,75.8448,118166.0
2019-07-18 15:55:00,77.83,77.86,77.74,77.83,220780.0,75.8545,75.8837,75.7668,75.8545,220780.0
2019-07-19 09:30:00,77.5,77.85,77.02,77.18,212700.0,75.5329,75.874,75.0651,75.221,212700.0
2019-07-19 09:35:00,77.2,77.3,76.85,77.07,114792.0,75.2405,75.338,74.8994,75.1138,114792.0
2019-07-19 09:40:00,77.07,77.07,76.79,76.95,78485.0,75.1138,75.1138,74.8409,74.9968,78485.0
2019-07-19 09:45:00,76.95,77.16,76.83,77.16,45680.0,74.9968,75.2015,74.8799,75.2015,45680.0
2019-07-19 09:50:00,77.2,77.2,77.11,77.16,40252.0,75.2405,75.2405,75.1528,75.2015,40252.0
2019-07-19 09:55:00,77.18,77.25,77.12,77.25,238228.0,75.221,75.2892,75.1625,75.2892,238228.0
2019-07-19 10:00:00,77.23,77.44,77.17,77.44,25339.0,75.2697,75.4744,75.2113,75.4744,25339.0
2019-07-19 10:05:00,77.44,77.48,77.27,77.31,46137.0,75.4744,75.5134,75.3087,75.3477,46137.0
2019-07-19 10:10:00,77.29,77.38,77.26,77.36,34570.0,75.3282,75.4159,75.299,75.3964,34570.0
2019-07-19 10:15:00,77.35,77.47,77.35,77.45,27112.0,75.3867,75.5036,75.3867,75.4842,27112.0
2019-07-19 10:20:00,77.47,77.54,77.39,77.4,38872.0,75.5036,75.5719,75.4257,75.4354,38872.0
2019-07-19 10:25:00,77.4,77.4,77.24,77.31,22269.0,75.4354,75.4354,75.2795,75.3477,22269.0
2019-07-19 10:30:00,77.31,77.41,77.29,77.33,30361.0,75.3477,75.4452,75.3282,75.3672,30361.0
2019-07-19 10:35:00,77.32,77.37,77.28,77.35,22325.0,75.3575,75.4062,75.3185,75.3867,22325.0
2019-07-19 10:40:00,77.35,77.35,77.18,77.21,34785.0,75.3867,75.3867,75.221,75.2502,34785.0
2019-07-19 10:45:00,77.22,77.28,77.14,77.17,25972.0,75.26,75.3185,75.182,75.2113,25972.0
2019-07-19 10:50:00,77.17,77.28,77.17,77.2,26100.0,75.2113,75.3185,75.2113,75.2405,26100.0
2019-07-19 10:55:00,77.2,77.36,77.17,77.34,20841.0,75.2405,75.3964,75.2113,75.3769,20841.0
2019-07-19 11:00:00,77.34,77.34,77.25,77.31,20963.0,75.3769,75.3769,75.2892,75.3477,20963.0
2019-07-19 11:05:00,77.31,77.32,77.24,77.27,24494.0,75.3477,75.3575,75.2795,75.3087,24494.0
2019-07-19 11:10:00,77.25,77.34,77.24,77.28,23417.0,75.2892,75.3769,75.2795,75.3185,23417.0
2019-07-19 11:15:00,77.29,77.38,77.26,77.27,26611.0,75.3282,75.4159,75.299,75.3087,26611.0
2019-07-19 11:20:00,77.26,77.26,77.18,77.19,30735.0,75.299,75.299,75.221,75.2308,30735.0
2019-07-19 11:25:00,77.18,77.19,77.06,77.14,59902.0,75.221,75.2308,75.1041,75.182,59902.0
2019-07-19 11:30:00,77.14,77.16,77.1,77.15,27671.0,75.182,75.2015,75.143,75.1918,27671.0
2019-07-19 11:35:00,77.15,77.16,77.04,77.04,33219.0,75.1918,75.2015,75.0846,75.0846,33219.0
2019-07-19 11:40:00,77.05,77.11,77.03,77.07,67273.0,75.0943,75.1528,75.0748,75.1138,67273.0
2019-07-19 11:45:00,77.06,77.09,77.04,77.09,42132.0,75.1041,75.1333,75.0846,75.1333,42132.0
2019-07-19 11:50:00,77.09,77.2,77.08,77.15,38212.0,75.1333,75.2405,75.1235,75.1918,38212.0
2019-07-19 11:55:00,77.16,77.17,77.12,77.13,9417.0,75.2015,75.2113,75.1625,75.1723,9417.0
2019-07-19 12:00:00,77.14,77.26,77.14,77.23,15835.0,75.182,75.299,75.182,75.2697,15835.0
2019-07-19 12:05:00,77.23,77.23,77.11,77.17,35561.0,75.2697,75.2697,75.1528,75.2113,35561.0
2019-07-19 12:10:00,77.17,77.22,77.17,77.22,10355.0,75.2113,75.26,75.2113,75.26,10355.0
2019-07-19 12:15:00,77.23,77.32,77.22,77.32,16027.0,75.2697,75.3575,75.26,75.3575,16027.0
2019-07-19 12:20:00,77.31,77.31,77.27,77.31,19997.0,75.3477,75.3477,75.3087,75.3477,19997.0
2019-07-19 12:25:00,77.31,77.45,77.31,77.38,21088.0,75.3477,75.4842,75.3477,75.4159,21088.0
2019-07-19 12:30:00,77.38,77.42,77.35,77.37,8508.0,75.4159,75.4549,75.3867,75.4062,8508.0
2019-07-19 12:35:00,77.37,77.44,77.36,77.38,18040.0,75.4062,75.4744,75.3964,75.4159,18040.0
2019-07-19 12:40:00,77.39,77.47,77.38,77.45,8697.0,75.4257,75.5036,75.4159,75.4842,8697.0
2019-07-19 12:45:00,77.45,77.46,77.35,77.42,26716.0,75.4842,75.4939,75.3867,75.4549,26716.0
2019-07-19 12:50:00,77.42,77.44,77.38,77.42,10600.0,75.4549,75.4744,75.4159,75.4549,10600.0
2019-07-19 12:55:00,77.43,77.47,77.41,77.44,12372.0,75.4647,75.5036,75.4452,75.4744,12372.0
2019-07-19 13:00:00,77.45,77.46,77.37,77.37,15180.0,75.4842,75.4939,75.4062,75.4062,15180.0
2019-07-19 13:05:00,77.37,77.41,77.37,77.4,11745.0,75.4062,75.4452,75.4062,75.4354,11745.0
2019-07-19 13:10:00,77.4,77.41,77.34,77.35,12274.0,75.4354,75.4452,75.3769,75.3867,12274.0
2019-07-19 13:15:00,77.35,77.37,77.33,77.35,15743.0,75.3867,75.4062,75.3672,75.3867,15743.0
2019-07-19 13:20:00,77.34,77.38,77.32,77.35,9377.0,75.3769,75.4159,75.3575,75.3867,9377.0
2019-07-19 13:25:00,77.35,77.41,77.34,77.38,13353.0,75.3867,75.4452,75.3769,75.4159,13353.0
2019-07-19 13:30:00,77.37,77.38,77.31,77.34,12094.0,75.4062,75.4159,75.3477,75.3769,12094.0
2019-07-19 13:35:00,77.33,77.34,77.28,77.31,14791.0,75.3672,75.3769,75.3185,75.3477,14791.0
2019-07-19 13:40:00,77.31,77.34,77.31,77.33,11026.0,75.3477,75.3769,75.3477,75.3672,11026.0
2019-07-19 13:45:00,77.34,77.45,77.33,77.44,16627.0,75.3769,75.4842,75.3672,75.4744,16627.0
2019-07-19 13:50:00,77.44,77.45,77.37,77.39,37724.0,75.4744,75.4842,75.4062,75.4257,37724.0
2019-07-19 13:55:00,77.39,77.39,77.3,77.38,17728.0,75.4257,75.4257,75.338,75.4159,17728.0
2019-07-19 14:00:00,77.4,77.41,77.36,77.4,19823.0,75.4354,75.4452,75.3964,75.4354,19823.0
2019-07-19 14:05:00,77.4,77.41,77.24,77.24,22530.0,75.4354,75.4452,75.2795,75.2795,22530.0
2019-07-19 14:10:00,77.24,77.27,77.15,77.16,30953.0,75.2795,75.3087,75.1918,75.2015,30953.0
2019-07-19 14:15:00,77.18,77.22,77.16,77.2,18187.0,75.221,75.26,75.2015,75.2405,18187.0
2019-07-19 14:20:00,77.19,77.32,77.18,77.18,19093.0,75.2308,75.3575,75.221,75.221,19093.0
2019-07-19 14:25:00,77.19,77.22,77.16,77.17,18580.0,75.2308,75.26,75.2015,75.2113,18580.0
2019-07-19 14:30:00,77.17,77.22,77.15,77.19,25119.0,75.2113,75.26,75.1918,75.2308,25119.0
2019-07-19 14:35:00,77.19,77.21,77.15,77.16,23553.0,75.2308,75.2502,75.1918,75.2015,23553.0
2019-07-19 14:40:00,77.17,77.22,77.17,77.19,12435.0,75.2113,75.26,75.2113,75.2308,12435.0
2019-07-19 14:45:00,77.19,77.27,77.15,77.26,13299.0,75.2308,75.3087,75.1918,75.299,13299.0
2019-07-19 14:50:00,77.27,77.29,77.2,77.2,20719.0,75.3087,75.3282,75.2405,75.2405,20719.0
2019-07-19 14:55:00,77.2,77.29,77.2,77.26,19545.0,75.2405,75.3282,75.2405,75.299,19545.0
2019-07-19 15:00:00,77.25,77.25,77.14,77.16,28192.0,75.2892,75.2892,75.182,75.2015,28192.0
2019-07-19 15:05:00,77.16,77.24,77.15,77.24,19344.0,75.2015,75.2795,75.1918,75.2795,19344.0
2019-07-19 15:10:00,77.23,77.25,77.19,77.24,26064.0,75.2697,75.2892,75.2308,75.2795,26064.0
2019-07-19 15:15:00,77.24,77.27,77.19,77.19,74776.0,75.2795,75.3087,75.2308,75.2308,74776.0
2019-07-19 15:20:00,77.19,77.55,77.15,77.47,163550.0,75.2308,75.5816,75.1918,75.5036,163550.0
2019-07-19 15:25:00,77.47,77.58,77.32,77.39,97547.0,75.5036,75.6109,75.3575,75.4257,97547.0
2019-07-19 15:30:00,77.39,77.47,77.24,77.26,149574.0,75.4257,75.5036,75.2795,75.299,149574.0
2019-07-19 15:35:00,77.26,77.38,77.22,77.34,76920.0,75.299,75.4159,75.26,75.3769,76920.0
2019-07-19 15:40:00,77.34,77.48,77.33,77.48,129106.0,75.3769,75.5134,75.3672,75.5134,129106.0
2019-07-19 15:45:00,77.48,77.48,77.34,77.37,140206.0,75.5134,75.5134,75.3769,75.4062,140206.0
2019-07-19 15:50:00,77.37,77.4,77.34,77.36,102161.0,75.4062,75.4354,75.3769,75.3964,102161.0
2019-07-19 15:55:00,77.36,77.37,77.12,77.31,704043.0,75.3964,75.4062,75.1625,75.3477,704043.0
2019-07-22 09:30:00,77.66,77.67,77.51,77.58,54766.0,75.6888,75.6986,75.5426,75.6109,54766.0
2019-07-22 09:35:00,77.58,77.58,77.4,77.52,41283.0,75.6109,75.6109,75.4354,75.5524,41283.0
2019-07-22 09:40:00,77.53,77.82,77.52,77.81,48738.0,75.5621,75.8448,75.5524,75.835,48738.0
2019-07-22 09:45:00,77.81,78.03,77.8,78.03,73832.0,75.835,76.0494,75.8253,76.0494,73832.0
2019-07-22 09:50:00,78.03,78.18,77.83,78.15,84309.0,76.0494,76.1956,75.8545,76.1664,84309.0
2019-07-22 09:55:00,78.15,78.44,78.14,78.38,40495.0,76.1664,76.449,76.1566,76.3905,40495.0
2019-07-22 10:00:00,78.37,78.5,78.35,78.47,68758.0,76.3808,76.5075,76.3613,76.4783,68758.0
2019-07-22 10:05:00,78.48,78.52,78.36,78.41,45716.0,76.488,76.527,76.3711,76.4198,45716.0
2019-07-22 10:10:00,78.39,78.44,78.29,78.29,47067.0,76.4003,76.449,76.3028,76.3028,47067.0
2019-07-22 10:15:00,78.29,78.37,78.16,78.21,35894.0,76.3028,76.3808,76.1761,76.2249,35894.0
2019-07-22 10:20:00,78.21,78.21,77.99,78.0,45709.0,76.2249,76.2249,76.0104,76.0202,45709.0
2019-07-22 10:25:00,78.01,78.2,78.01,78.18,26789.0,76.0299,76.2151,76.0299,76.1956,26789.0
2019-07-22 10:30:00,78.18,78.28,78.17,78.19,36105.0,76.1956,76.2931,76.1859,76.2054,36105.0
2019-07-22 10:35:00,78.18,78.34,78.18,78.27,33766.0,76.1956,76.3516,76.1956,76.2833,33766.0
2019-07-22 10:40:00,78.27,78.32,78.18,78.19,36074.0,76.2833,76.3321,76.1956,76.2054,36074.0
2019-07-22 10:45:00,78.2,78.24,78.15,78.16,16529.0,76.2151,76.2541,76.1664,76.1761,16529.0
2019-07-22 10:50:00,78.17,78.26,78.11,78.17,20572.0,76.1859,76.2736,76.1274,76.1859,20572.0
2019-07-22 10:55:00,78.17,78.19,78.1,78.14,28824.0,76.1859,76.2054,76.1177,76.1566,28824.0
2019-07-22 11:00:00,78.14,78.16,78.05,78.09,38842.0,76.1566,76.1761,76.0689,76.1079,38842.0
2019-07-22 11:05:00,78.1,78.19,78.07,78.15,37320.0,76.1177,76.2054,76.0884,76.1664,37320.0
2019-07-22 11:10:00,78.16,78.25,78.14,78.19,23266.0,76.1761,76.2638,76.1566,76.2054,23266.0
2019-07-22 11:15:00,78.18,78.26,78.14,78.25,38252.0,76.1956,76.2736,76.1566,76.2638,38252.0
2019-07-22 11:20:00,78.25,78.25,78.08,78.1,50240.0,76.2638,76.2638,76.0982,76.1177,50240.0
2019-07-22 11:25:00,78.11,78.15,78.06,78.09,32678.0,76.1274,76.1664,76.0787,76.1079,32678.0
2019-07-22 11:30:00,78.1,78.11,77.94,77.99,70969.0,76.1177,76.1274,75.9617,76.0104,70969.0
2019-07-22 11:35:00,78.0,78.05,77.93,77.96,56235.0,76.0202,76.0689,75.952,75.9812,56235.0
2019-07-22 11:40:00,77.96,77.99,77.93,77.97,62937.0,75.9812,76.0104,75.952,75.991,62937.0
2019-07-22 11:45:00,77.97,77.97,77.87,77.9,35295.0,75.991,75.991,75.8935,75.9227,35295.0
2019-07-22 11:50:00,77.88,77.91,77.81,77.83,21056.0,75.9032,75.9325,75.835,75.8545,21056.0
2019-07-22 11:55:00,77.84,77.85,77.7,77.7,19909.0,75.8643,75.874,75.7278,75.7278,19909.0
2019-07-22 12:00:00,77.7,77.76,77.66,77.67,27613.0,75.7278,75.7863,75.6888,75.6986,27613.0
2019-07-22 12:05:00,77.67,77.69,77.57,77.58,26820.0,75.6986,75.7181,75.6011,75.6109,26820.0
2019-07-22 12:10:00,77.57,77.58,77.52,77.54,23156.0,75.6011,75.6109,75.5524,75.5719,23156.0
2019-07-22 12:15:00,77.54,77.67,77.51,77.66,23760.0,75.5719,75.6986,75.5426,75.6888,23760.0
2019-07-22 12:20:00,77.67,77.67,77.58,77.59,26703.0,75.6986,75.6986,75.6109,75.6206,26703.0
2019-07-22 12:25:00,77.58,77.59,77.51,77.54,19052.0,75.6109,75.6206,75.5426,75.5719,19052.0
2019-07-22 12:30:00,77.54,77.56,77.4,77.42,65119.0,75.5719,75.5914,75.4354,75.4549,65119.0
2019-07-22 12:35:00,77.41,77.5,77.4,77.47,28061.0,75.4452,75.5329,75.4354,75.5036,28061.0
2019-07-22 12:40:00,77.47,77.52,77.45,77.5,21883.0,75.5036,75.5524,75.4842,75.5329,21883.0
2019-07-22 12:45:00,77.52,77.59,77.36,77.48,61981.0,75.5524,75.6206,75.3964,75.5134,61981.0
2019-07-22 12:50:00,77.48,77.57,77.28,77.38,171719.0,75.5134,75.6011,75.3185,75.4159,171719.0
2019-07-22 12:55:00,77.37,77.37,77.13,77.33,71023.0,75.4062,75.4062,75.1723,75.3672,71023.0
2019-07-22 13:00:00,77.34,77.4,77.19,77.2,50749.0,75.3769,75.4354,75.2308,75.2405,50749.0
2019-07-22 13:05:00,77.19,77.22,77.14,77.16,47660.0,75.2308,75.26,75.182,75.2015,47660.0
2019-07-22 13:10:00,77.17,77.29,77.17,77.27,25292.0,75.2113,75.3282,75.2113,75.3087,25292.0
2019-07-22 13:15:00,77.26,77.29,77.16,77.23,46736.0,75.299,75.3282,75.2015,75.2697,46736.0
2019-07-22 13:20:00,77.23,77.29,77.21,77.25,27583.0,75.2697,75.3282,75.2502,75.2892,27583.0
2019-07-22 13:25:00,77.24,77.24,77.19,77.24,24348.0,75.2795,75.2795,75.2308,75.2795,24348.0
2019-07-22 13:30:00,77.24,77.28,77.21,77.28,12482.0,75.2795,75.3185,75.2502,75.3185,12482.0
2019-07-22 13:35:00,77.29,77.3,77.22,77.25,17181.0,75.3282,75.338,75.26,75.2892,17181.0
2019-07-22 13:40:00,77.25,77.3,77.22,77.24,39423.0,75.2892,75.338,75.26,75.2795,39423.0
2019-07-22 13:45:00,77.24,77.25,77.15,77.18,28140.0,75.2795,75.2892,75.1918,75.221,28140.0
2019-07-22 13:50:00,77.18,77.22,77.14,77.16,18906.0,75.221,75.26,75.182,75.2015,18906.0
2019-07-22 13:55:00,77.17,77.2,77.17,77.18,11214.0,75.2113,75.2405,75.2113,75.221,11214.0
2019-07-22 14:00:00,77.18,77.28,77.18,77.28,15900.0,75.221,75.3185,75.221,75.3185,15900.0
2019-07-22 14:05:00,77.27,77.34,77.27,77.32,6456.0,75.3087,75.3769,75.3087,75.3575,6456.0
2019-07-22 14:10:00,77.32,77.33,77.28,77.33,11125.0,75.3575,75.3672,75.3185,75.3672,11125.0
2019-07-22 14:15:00,77.32,77.36,77.29,77.36,16739.0,75.3575,75.3964,75.3282,75.3964,16739.0
2019-07-22 14:20:00,77.36,77.38,77.33,77.37,11131.0,75.3964,75.4159,75.3672,75.4062,11131.0
2019-07-22 14:25:00,77.37,77.4,77.31,77.31,17919.0,75.4062,75.4354,75.3477,75.3477,17919.0
2019-07-22 14:30:00,77.31,77.36,77.3,77.33,10700.0,75.3477,75.3964,75.338,75.3672,10700.0
2019-07-22 14:35:00,77.32,77.34,77.31,77.32,13461.0,75.3575,75.3769,75.3477,75.3575,13461.0
2019-07-22 14:40:00,77.33,77.34,77.3,77.31,27224.0,75.3672,75.3769,75.338,75.3477,27224.0
2019-07-22 14:45:00,77.31,77.32,77.26,77.31,25216.0,75.3477,75.3575,75.299,75.3477,25216.0
2019-07-22 14:50:00,77.31,77.34,77.29,77.31,27622.0,75.3477,75.3769,75.3282,75.3477,27622.0
2019-07-22 14:55:00,77.31,77.31,77.27,77.3,12467.0,75.3477,75.3477,75.3087,75.338,12467.0
2019-07-22 15:00:00,77.3,77.46,77.29,77.4,31969.0,75.338,75.4939,75.3282,75.4354,31969.0
2019-07-22 15:05:00,77.4,77.41,77.3,77.32,24275.0,75.4354,75.4452,75.338,75.3575,24275.0
2019-07-22 15:10:00,77.31,77.45,77.31,77.35,64071.0,75.3477,75.4842,75.3477,75.3867,64071.0
2019-07-22 15:15:00,77.35,77.39,77.32,77.39,22971.0,75.3867,75.4257,75.3575,75.4257,22971.0
2019-07-22 15:20:00,77.41,77.42,77.33,77.34,22553.0,75.4452,75.4549,75.3672,75.3769,22553.0
2019-07-22 15:25:00,77.34,77.51,77.34,77.51,24125.0,75.3769,75.5426,75.3769,75.5426,24125.0
2019-07-22 15:30:00,77.5,77.51,77.44,77.47,55734.0,75.5329,75.5426,75.4744,75.5036,55734.0
2019-07-22 15:35:00,77.46,77.49,77.44,77.48,46179.0,75.4939,75.5231,75.4744,75.5134,46179.0
2019-07-22 15:40:00,77.48,77.55,77.45,77.55,46903.0,75.5134,75.5816,75.4842,75.5816,46903.0
2019-07-22 15:45:00,77.56,77.62,77.56,77.59,56819.0,75.5914,75.6498,75.5914,75.6206,56819.0
2019-07-22 15:50:00,77.59,77.64,77.55,77.58,77478.0,75.6206,75.6693,75.5816,75.6109,77478.0
2019-07-22 15:55:00,77.58,77.72,77.45,77.47,274771.0,75.6109,75.7473,75.4842,75.5036,274771.0
2019-07-23 09:30:00,77.6,77.86,77.4,77.59,60468.0,75.6303,75.8837,75.4354,75.6206,60468.0
2019-07-23 09:35:00,77.59,77.74,77.4,77.44,33208.0,75.6206,75.7668,75.4354,75.4744,33208.0
2019-07-23 09:40:00,77.44,77.45,77.27,77.28,11173.0,75.4744,75.4842,75.3087,75.3185,11173.0
2019-07-23 09:45:00,77.27,77.29,77.17,77.24,28069.0,75.3087,75.3282,75.2113,75.2795,28069.0
2019-07-23 09:50:00,77.23,77.24,77.1,77.17,16066.0,75.2697,75.2795,75.143,75.2113,16066.0
2019-07-23 09:55:00,77.16,77.21,77.08,77.08,25670.0,75.2015,75.2502,75.1235,75.1235,25670.0
2019-07-23 10:00:00,77.07,77.1,76.93,76.97,47849.0,75.1138,75.143,74.9774,75.0163,47849.0
2019-07-23 10:05:00,76.98,77.09,76.91,76.93,30660.0,75.0261,75.1333,74.9579,74.9774,30660.0
2019-07-23 10:10:00,76.9,76.92,76.81,76.89,22364.0,74.9481,74.9676,74.8604,74.9384,22364.0
2019-07-23 10:15:00,76.89,77.02,76.86,76.94,24510.0,74.9384,75.0651,74.9091,74.9871,24510.0
2019-07-23 10:20:00,76.92,77.05,76.89,77.05,34557.0,74.9676,75.0943,74.9384,75.0943,34557.0
2019-07-23 10:25:00,77.03,77.04,76.93,77.02,49050.0,75.0748,75.0846,74.9774,75.0651,49050.0
2019-07-23 10:30:00,77.03,77.07,76.99,77.03,68787.0,75.0748,75.1138,75.0358,75.0748,68787.0
2019-07-23 10:35:00,77.03,77.04,76.94,76.98,29655.0,75.0748,75.0846,74.9871,75.0261,29655.0
2019-07-23 10:40:00,76.98,77.19,76.97,77.18,35921.0,75.0261,75.2308,75.0163,75.221,35921.0
2019-07-23 10:45:00,77.19,77.28,77.16,77.25,14034.0,75.2308,75.3185,75.2015,75.2892,14034.0
2019-07-23 10:50:00,77.24,77.27,77.15,77.15,22903.0,75.2795,75.3087,75.1918,75.1918,22903.0
2019-07-23 10:55:00,77.14,77.24,77.11,77.19,18701.0,75.182,75.2795,75.1528,75.2308,18701.0
2019-07-23 11:00:00,77.2,77.26,77.15,77.18,25267.0,75.2405,75.299,75.1918,75.221,25267.0
2019-07-23 11:05:00,77.18,77.25,77.16,77.23,18655.0,75.221,75.2892,75.2015,75.2697,18655.0
2019-07-23 11:10:00,77.26,77.38,77.23,77.31,30393.0,75.299,75.4159,75.2697,75.3477,30393.0
2019-07-23 11:15:00,77.32,77.36,77.27,77.32,20333.0,75.3575,75.3964,75.3087,75.3575,20333.0
2019-07-23 11:20:00,77.32,77.37,77.3,77.32,17758.0,75.3575,75.4062,75.338,75.3575,17758.0
2019-07-23 11:25:00,77.32,77.41,77.28,77.34,19189.0,75.3575,75.4452,75.3185,75.3769,19189.0
2019-07-23 11:30:00,77.33,77.41,77.28,77.28,20292.0,75.3672,75.4452,75.3185,75.3185,20292.0
2019-07-23 11:35:00,77.28,77.29,77.22,77.26,11061.0,75.3185,75.3282,75.26,75.299,11061.0
2019-07-23 11:40:00,77.26,77.38,77.24,77.34,15307.0,75.299,75.4159,75.2795,75.3769,15307.0
2019-07-23 11:45:00,77.35,77.35,77.25,77.28,10949.0,75.3867,75.3867,75.2892,75.3185,10949.0
2019-07-23 11:50:00,77.29,77.35,77.29,77.34,6161.0,75.3282,75.3867,75.3282,75.3769,6161.0
2019-07-23 11:55:00,77.34,77.37,77.3,77.34,11001.0,75.3769,75.4062,75.338,75.3769,11001.0
2019-07-23 12:00:00,77.34,77.37,77.25,77.33,16901.0,75.3769,75.4062,75.2892,75.3672,16901.0
2019-07-23 12:05:00,77.34,77.38,77.31,77.35,6564.0,75.3769,75.4159,75.3477,75.3867,6564.0
2019-07-23 12:10:00,77.33,77.36,77.33,77.35,11858.0,75.3672,75.3964,75.3672,75.3867,11858.0
2019-07-23 12:15:00,77.37,77.51,77.37,77.5,8577.0,75.4062,75.5426,75.4062,75.5329,8577.0
2019-07-23 12:20:00,77.53,77.61,77.51,77.6,24801.0,75.5621,75.6401,75.5426,75.6303,24801.0
2019-07-23 12:25:00,77.59,77.59,77.49,77.5,23610.0,75.6206,75.6206,75.5231,75.5329,23610.0
2019-07-23 12:30:00,77.49,77.49,77.37,77.38,14813.0,75.5231,75.5231,75.4062,75.4159,14813.0
2019-07-23 12:35:00,77.39,77.49,77.36,77.45,39377.0,75.4257,75.5231,75.3964,75.4842,39377.0
2019-07-23 12:40:00,77.45,77.49,77.44,77.45,19097.0,75.4842,75.5231,75.4744,75.4842,19097.0
2019-07-23 12:45:00,77.45,77.56,77.44,77.55,8145.0,75.4842,75.5914,75.4744,75.5816,8145.0
2019-07-23 12:50:00,77.54,77.66,77.52,77.62,34183.0,75.5719,75.6888,75.5524,75.6498,34183.0
2019-07-23 12:55:00,77.62,77.7,77.61,77.69,17902.0,75.6498,75.7278,75.6401,75.7181,17902.0
2019-07-23 13:00:00,77.7,77.79,77.7,77.71,76810.0,75.7278,75.8155,75.7278,75.7376,76810.0
2019-07-23 13:05:00,77.73,77.75,77.7,77.72,27500.0,75.757,75.7765,75.7278,75.7473,27500.0
2019-07-23 13:10:00,77.72,77.77,77.68,77.76,16329.0,75.7473,75.796,75.7083,75.7863,16329.0
2019-07-23 13:15:00,77.76,77.82,77.75,77.81,8213.0,75.7863,75.8448,75.7765,75.835,8213.0
2019-07-23 13:20:00,77.81,77.85,77.8,77.83,21080.0,75.835,75.874,75.8253,75.8545,21080.0
2019-07-23 13:25:00,77.83,77.87,77.79,77.8,39180.0,75.8545,75.8935,75.8155,75.8253,39180.0
2019-07-23 13:30:00,77.8,77.82,77.69,77.69,50821.0,75.8253,75.8448,75.7181,75.7181,50821.0
2019-07-23 13:35:00,77.68,77.77,77.68,77.77,10707.0,75.7083,75.796,75.7083,75.796,10707.0
2019-07-23 13:40:00,77.78,77.96,77.78,77.91,20934.0,75.8058,75.9812,75.8058,75.9325,20934.0
2019-07-23 13:45:00,77.93,77.95,77.87,77.9,13706.0,75.952,75.9715,75.8935,75.9227,13706.0
2019-07-23 13:50:00,77.9,77.95,77.89,77.94,10350.0,75.9227,75.9715,75.913,75.9617,10350.0
2019-07-23 13:55:00,77.94,78.0,77.93,77.98,28562.0,75.9617,76.0202,75.952,76.0007,28562.0
2019-07-23 14:00:00,77.99,78.02,77.89,77.9,20471.0,76.0104,76.0397,75.913,75.9227,20471.0
2019-07-23 14:05:00,77.89,77.93,77.84,77.85,16057.0,75.913,75.952,75.8643,75.874,16057.0
2019-07-23 14:10:00,77.85,77.89,77.84,77.87,9238.0,75.874,75.913,75.8643,75.8935,9238.0
2019-07-23 14:15:00,77.88,77.93,77.87,77.89,10039.0,75.9032,75.952,75.8935,75.913,10039.0
2019-07-23 14:20:00,77.89,77.93,77.89,77.91,8024.0,75.913,75.952,75.913,75.9325,8024.0
2019-07-23 14:25:00,77.91,77.93,77.87,77.91,23299.0,75.9325,75.952,75.8935,75.9325,23299.0
2019-07-23 14:30:00,77.91,77.92,77.82,77.82,35037.0,75.9325,75.9422,75.8448,75.8448,35037.0
2019-07-23 14:35:00,77.85,77.88,77.85,77.86,8794.0,75.874,75.9032,75.874,75.8837,8794.0
2019-07-23 14:40:00,77.85,77.87,77.76,77.85,45429.0,75.874,75.8935,75.7863,75.874,45429.0
2019-07-23 14:45:00,77.84,77.94,77.83,77.84,73963.0,75.8643,75.9617,75.8545,75.8643,73963.0
2019-07-23 14:50:00,77.84,77.87,77.77,77.82,29103.0,75.8643,75.8935,75.796,75.8448,29103.0
2019-07-23 14:55:00,77.82,77.87,77.81,77.83,34470.0,75.8448,75.8935,75.835,75.8545,34470.0
2019-07-23 15:00:00,77.83,77.85,77.79,77.85,59185.0,75.8545,75.874,75.8155,75.874,59185.0
2019-07-23 15:05:00,77.84,77.86,77.79,77.81,110319.0,75.8643,75.8837,75.8155,75.835,110319.0
2019-07-23 15:10:00,77.81,77.82,77.69,77.73,52397.0,75.835,75.8448,75.7181,75.757,52397.0
2019-07-23 15:15:00,77.74,77.8,77.73,77.79,52215.0,75.7668,75.8253,75.757,75.8155,52215.0
2019-07-23 15:20:00,77.79,77.83,77.68,77.72,60035.0,75.8155,75.8545,75.7083,75.7473,60035.0
2019-07-23 15:25:00,77.71,77.78,77.71,77.76,29187.0,75.7376,75.8058,75.7376,75.7863,29187.0
2019-07-23 15:30:00,77.77,77.89,77.77,77.86,60507.0,75.796,75.913,75.796,75.8837,60507.0
2019-07-23 15:35:00,77.85,77.89,77.83,77.88,59420.0,75.874,75.913,75.8545,75.9032,59420.0
2019-07-23 15:40:00,77.88,77.91,77.83,77.88,51292.0,75.9032,75.9325,75.8545,75.9032,51292.0
2019-07-23 15:45:00,77.88,77.89,77.81,77.88,64523.0,75.9032,75.913,75.835,75.9032,64523.0
2019-07-23 15:50:00,77.88,77.94,77.87,77.91,81087.0,75.9032,75.9617,75.8935,75.9325,81087.0
2019-07-23 15:55:00,77.91,78.0,77.87,78.0,286288.0,75.9325,76.0202,75.8935,76.0202,286288.0
2019-07-24 09:30:00,79.06,79.17,78.68,78.91,289288.0,77.0533,77.1605,76.6829,76.9071,289288.0
2019-07-24 09:35:00,78.92,79.46,78.89,79.2,159538.0,76.9168,77.4431,76.8876,77.1897,159538.0
2019-07-24 09:40:00,79.25,79.29,79.02,79.17,222396.0,77.2385,77.2774,77.0143,77.1605,222396.0
2019-07-24 09:45:00,79.2,79.28,79.11,79.19,159378.0,77.1897,77.2677,77.102,77.18,159378.0
2019-07-24 09:50:00,79.2,79.49,79.19,79.35,302997.0,77.1897,77.4724,77.18,77.3359,302997.0
2019-07-24 09:55:00,79.36,79.6,79.36,79.55,104186.0,77.3457,77.5796,77.3457,77.5308,104186.0
2019-07-24 10:00:00,79.55,79.6,79.38,79.53,103771.0,77.5308,77.5796,77.3652,77.5114,103771.0
2019-07-24 10:05:00,79.53,79.72,79.46,79.67,156905.0,77.5114,77.6965,77.4431,77.6478,156905.0
2019-07-24 10:10:00,79.67,79.69,79.32,79.34,101714.0,77.6478,77.6673,77.3067,77.3262,101714.0
2019-07-24 10:15:00,79.34,79.53,79.3,79.5,52668.0,77.3262,77.5114,77.2872,77.4821,52668.0
2019-07-24 10:20:00,79.51,79.56,79.41,79.5,65534.0,77.4919,77.5406,77.3944,77.4821,65534.0
2019-07-24 10:25:00,79.5,79.76,79.49,79.62,74251.0,77.4821,77.7355,77.4724,77.5991,74251.0
2019-07-24 10:30:00,79.61,79.69,79.57,79.69,87742.0,77.5893,77.6673,77.5503,77.6673,87742.0
2019-07-24 10:35:00,79.68,79.8,79.68,79.75,59791.0,77.6575,77.7745,77.6575,77.7258,59791.0
2019-07-24 10:40:00,79.74,80.18,79.74,80.06,493232.0,77.716,78.1449,77.716,78.0279,493232.0
2019-07-24 10:45:00,80.06,80.07,79.77,79.82,52420.0,78.0279,78.0377,77.7453,77.794,52420.0
2019-07-24 10:50:00,79.81,79.94,79.79,79.86,77796.0,77.7842,77.911,77.7648,77.833,77796.0
2019-07-24 10:55:00,79.86,79.9,79.85,79.88,44979.0,77.833,77.872,77.8232,77.8525,44979.0
2019-07-24 11:00:00,79.89,79.92,79.78,79.91,74637.0,77.8622,77.8915,77.755,77.8817,74637.0
2019-07-24 11:05:00,79.92,79.93,79.73,79.75,55106.0,77.8915,77.9012,77.7063,77.7258,55106.0
2019-07-24 11:10:00,79.75,79.82,79.63,79.64,63673.0,77.7258,77.794,77.6088,77.6186,63673.0
2019-07-24 11:15:00,79.65,79.72,79.57,79.6,32428.0,77.6283,77.6965,77.5503,77.5796,32428.0
2019-07-24 11:20:00,79.59,79.72,79.52,79.71,40012.0,77.5698,77.6965,77.5016,77.6868,40012.0
2019-07-24 11:25:00,79.7,79.71,79.53,79.55,56574.0,77.677,77.6868,77.5114,77.5308,56574.0
2019-07-24 11:30:00,79.53,79.53,79.41,79.42,64800.0,77.5114,77.5114,77.3944,77.4041,64800.0
2019-07-24 11:35:00,79.42,79.61,79.4,79.54,124913.0,77.4041,77.5893,77.3847,77.5211,124913.0
2019-07-24 11:40:00,79.56,79.59,79.5,79.51,55335.0,77.5406,77.5698,77.4821,77.4919,55335.0
2019-07-24 11:45:00,79.51,79.56,79.51,79.53,30973.0,77.4919,77.5406,77.4919,77.5114,30973.0
2019-07-24 11:50:00,79.53,79.55,79.45,79.54,44333.0,77.5114,77.5308,77.4334,77.5211,44333.0
2019-07-24 11:55:00,79.53,79.61,79.49,79.49,69629.0,77.5114,77.5893,77.4724,77.4724,69629.0
2019-07-24 12:00:00,79.5,79.51,79.4,79.41,42691.0,77.4821,77.4919,77.3847,77.3944,42691.0
2019-07-24 12:05:00,79.42,79.46,79.33,79.36,40852.0,77.4041,77.4431,77.3164,77.3457,40852.0
2019-07-24 12:10:00,79.37,79.54,79.31,79.5,44480.0,77.3554,77.5211,77.2969,77.4821,44480.0
2019-07-24 12:15:00,79.49,79.64,79.47,79.63,25268.0,77.4724,77.6186,77.4529,77.6088,25268.0
2019-07-24 12:20:00,79.63,79.77,79.61,79.69,38976.0,77.6088,77.7453,77.5893,77.6673,38976.0
2019-07-24 12:25:00,79.7,79.82,79.68,79.76,85942.0,77.677,77.794,77.6575,77.7355,85942.0
2019-07-24 12:30:00,79.76,79.83,79.73,79.78,170353.0,77.7355,77.8037,77.7063,77.755,170353.0
2019-07-24 12:35:00,79.78,79.84,79.74,79.84,43718.0,77.755,77.8135,77.716,77.8135,43718.0
2019-07-24 12:40:00,79.84,79.87,79.81,79.86,41165.0,77.8135,77.8427,77.7842,77.833,41165.0
2019-07-24 12:45:00,79.86,80.0,79.85,79.91,45695.0,77.833,77.9694,77.8232,77.8817,45695.0
2019-07-24 12:50:00,79.92,80.32,79.89,80.31,117638.0,77.8915,78.2813,77.8622,78.2716,117638.0
2019-07-24 12:55:00,80.31,80.34,80.24,80.28,59992.0,78.2716,78.3008,78.2033,78.2423,59992.0
2019-07-24 13:00:00,80.27,80.4,80.2,80.34,67049.0,78.2326,78.3593,78.1644,78.3008,67049.0
2019-07-24 13:05:00,80.33,80.34,80.25,80.27,36523.0,78.2911,78.3008,78.2131,78.2326,36523.0
2019-07-24 13:10:00,80.26,80.28,80.16,80.16,39637.0,78.2228,78.2423,78.1254,78.1254,39637.0
2019-07-24 13:15:00,80.16,80.27,80.16,80.27,34839.0,78.1254,78.2326,78.1254,78.2326,34839.0
2019-07-24 13:20:00,80.26,80.38,80.24,80.29,58042.0,78.2228,78.3398,78.2033,78.2521,58042.0
2019-07-24 13:25:00,80.31,80.63,80.26,80.56,47452.0,78.2716,78.5834,78.2228,78.5152,47452.0
2019-07-24 13:30:00,80.57,80.98,80.52,80.94,174098.0,78.525,78.9246,78.4762,78.8856,174098.0
2019-07-24 13:35:00,80.94,81.02,80.86,80.95,70832.0,78.8856,78.9635,78.8076,78.8953,70832.0
2019-07-24 13:40:00,80.97,81.08,80.84,81.06,64407.0,78.9148,79.022,78.7881,79.0025,64407.0
2019-07-24 13:45:00,81.06,81.24,81.02,81.24,76396.0,79.0025,79.178,78.9635,79.178,76396.0
2019-07-24 13:50:00,81.25,81.33,81.08,81.09,110247.0,79.1877,79.2657,79.022,79.0318,110247.0
2019-07-24 13:55:00,81.08,81.11,80.87,81.0,95801.0,79.022,79.0513,78.8173,78.944,95801.0
2019-07-24 14:00:00,81.0,81.13,80.98,81.09,56738.0,78.944,79.0707,78.9246,79.0318,56738.0
2019-07-24 14:05:00,81.08,81.09,80.89,80.99,44025.0,79.022,79.0318,78.8368,78.9343,44025.0
2019-07-24 14:10:00,80.97,81.0,80.85,80.93,31336.0,78.9148,78.944,78.7979,78.8758,31336.0
2019-07-24 14:15:00,80.93,81.07,80.86,81.03,39667.0,78.8758,79.0123,78.8076,78.9733,39667.0
2019-07-24 14:20:00,81.03,81.18,81.03,81.15,79622.0,78.9733,79.1195,78.9733,79.0902,79622.0
2019-07-24 14:25:00,81.14,81.19,81.1,81.15,51887.0,79.0805,79.1292,79.0415,79.0902,51887.0
2019-07-24 14:30:00,81.15,81.29,81.14,81.17,90445.0,79.0902,79.2267,79.0805,79.1097,90445.0
2019-07-24 14:35:00,81.17,81.29,81.17,81.27,82900.0,79.1097,79.2267,79.1097,79.2072,82900.0
2019-07-24 14:40:00,81.26,81.32,81.23,81.24,184238.0,79.1974,79.2559,79.1682,79.178,184238.0
2019-07-24 14:45:00,81.23,81.32,81.23,81.31,40584.0,79.1682,79.2559,79.1682,79.2462,40584.0
2019-07-24 14:50:00,81.31,81.42,81.25,81.3,121823.0,79.2462,79.3534,79.1877,79.2364,121823.0
2019-07-24 14:55:00,81.29,81.36,81.26,81.3,44645.0,79.2267,79.2949,79.1974,79.2364,44645.0
2019-07-24 15:00:00,81.3,81.32,81.14,81.19,70262.0,79.2364,79.2559,79.0805,79.1292,70262.0
2019-07-24 15:05:00,81.19,81.23,81.11,81.15,41270.0,79.1292,79.1682,79.0513,79.0902,41270.0
2019-07-24 15:10:00,81.15,81.17,81.1,81.12,52065.0,79.0902,79.1097,79.0415,79.061,52065.0
2019-07-24 15:15:00,81.11,81.13,80.91,80.93,44531.0,79.0513,79.0707,78.8563,78.8758,44531.0
2019-07-24 15:20:00,80.93,80.93,80.81,80.83,48804.0,78.8758,78.8758,78.7589,78.7784,48804.0
2019-07-24 15:25:00,80.82,80.83,80.73,80.82,38080.0,78.7686,78.7784,78.6809,78.7686,38080.0
2019-07-24 15:30:00,80.82,80.82,80.67,80.67,70764.0,78.7686,78.7686,78.6224,78.6224,70764.0
2019-07-24 15:35:00,80.68,80.68,80.33,80.4,122722.0,78.6322,78.6322,78.2911,78.3593,122722.0
2019-07-24 15:40:00,80.4,80.45,80.27,80.41,83067.0,78.3593,78.408,78.2326,78.369,83067.0
2019-07-24 15:45:00,80.41,80.46,80.38,80.4,151086.0,78.369,78.4178,78.3398,78.3593,151086.0
2019-07-24 15:50:00,80.37,80.37,80.15,80.19,121330.0,78.33,78.33,78.1156,78.1546,121330.0
2019-07-24 15:55:00,80.19,80.47,80.19,80.45,361852.0,78.1546,78.4275,78.1546,78.408,361852.0
2019-07-25 09:30:00,81.21,81.26,80.32,80.41,97391.0,79.1487,79.1974,78.2813,78.369,97391.0
2019-07-25 09:35:00,80.43,81.03,80.43,81.03,98140.0,78.3885,78.9733,78.3885,78.9733,98140.0
2019-07-25 09:40:00,81.01,81.16,80.93,80.94,56790.0,78.9538,79.1,78.8758,78.8856,56790.0
2019-07-25 09:45:00,80.91,80.93,80.55,80.79,55053.0,78.8563,78.8758,78.5055,78.7394,55053.0
2019-07-25 09:50:00,80.79,80.89,80.75,80.75,39101.0,78.7394,78.8368,78.7004,78.7004,39101.0
2019-07-25 09:55:00,80.74,80.99,80.7,80.99,54149.0,78.6906,78.9343,78.6517,78.9343,54149.0
2019-07-25 10:00:00,80.99,81.01,80.78,80.93,49185.0,78.9343,78.9538,78.7296,78.8758,49185.0
2019-07-25 10:05:00,80.89,81.09,80.84,80.91,47768.0,78.8368,79.0318,78.7881,78.8563,47768.0
2019-07-25 10:10:00,80.9,81.0,80.74,80.81,55668.0,78.8466,78.944,78.6906,78.7589,55668.0
2019-07-25 10:15:00,80.81,81.08,80.78,81.08,39890.0,78.7589,79.022,78.7296,79.022,39890.0
2019-07-25 10:20:00,81.06,81.13,80.92,80.96,34222.0,79.0025,79.0707,78.8661,78.9051,34222.0
2019-07-25 10:25:00,80.96,80.96,80.71,80.86,36843.0,78.9051,78.9051,78.6614,78.8076,36843.0
2019-07-25 10:30:00,80.87,80.95,80.74,80.78,30779.0,78.8173,78.8953,78.6906,78.7296,30779.0
2019-07-25 10:35:00,80.79,80.87,80.7,80.83,55729.0,78.7394,78.8173,78.6517,78.7784,55729.0
2019-07-25 10:40:00,80.83,80.9,80.72,80.86,62672.0,78.7784,78.8466,78.6712,78.8076,62672.0
2019-07-25 10:45:00,80.85,80.92,80.76,80.82,37167.0,78.7979,78.8661,78.7101,78.7686,37167.0
2019-07-25 10:50:00,80.82,80.82,80.56,80.62,42867.0,78.7686,78.7686,78.5152,78.5737,42867.0
2019-07-25 10:55:00,80.64,80.67,80.51,80.51,27672.0,78.5932,78.6224,78.4665,78.4665,27672.0
2019-07-25 11:00:00,80.51,80.6,80.49,80.54,29110.0,78.4665,78.5542,78.447,78.4957,29110.0
2019-07-25 11:05:00,80.54,80.7,80.51,80.64,37396.0,78.4957,78.6517,78.4665,78.5932,37396.0
2019-07-25 11:10:00,80.65,80.73,80.57,80.66,28942.0,78.6029,78.6809,78.525,78.6127,28942.0
2019-07-25 11:15:00,80.66,80.72,80.52,80.52,21430.0,78.6127,78.6712,78.4762,78.4762,21430.0
2019-07-25 11:20:00,80.53,80.6,80.45,80.54,30353.0,78.486,78.5542,78.408,78.4957,30353.0
2019-07-25 11:25:00,80.53,80.58,80.45,80.57,25066.0,78.486,78.5347,78.408,78.525,25066.0
2019-07-25 11:30:00,80.56,80.58,80.41,80.47,18020.0,78.5152,78.5347,78.369,78.4275,18020.0
2019-07-25 11:35:00,80.47,80.6,80.46,80.6,19667.0,78.4275,78.5542,78.4178,78.5542,19667.0
2019-07-25 11:40:00,80.59,80.68,80.53,80.54,17664.0,78.5445,78.6322,78.486,78.4957,17664.0
2019-07-25 11:45:00,80.55,80.59,80.49,80.51,60547.0,78.5055,78.5445,78.447,78.4665,60547.0
2019-07-25 11:50:00,80.52,80.55,80.48,80.52,32641.0,78.4762,78.5055,78.4372,78.4762,32641.0
2019-07-25 11:55:00,80.53,80.85,80.52,80.76,41049.0,78.486,78.7979,78.4762,78.7101,41049.0
2019-07-25 12:00:00,80.74,80.78,80.67,80.71,46169.0,78.6906,78.7296,78.6224,78.6614,46169.0
2019-07-25 12:05:00,80.72,80.76,80.63,80.69,45278.0,78.6712,78.7101,78.5834,78.6419,45278.0
2019-07-25 12:10:00,80.69,80.77,80.61,80.71,62093.0,78.6419,78.7199,78.5639,78.6614,62093.0
2019-07-25 12:15:00,80.71,80.81,80.71,80.8,52998.0,78.6614,78.7589,78.6614,78.7491,52998.0
2019-07-25 12:20:00,80.8,80.84,80.73,80.73,44928.0,78.7491,78.7881,78.6809,78.6809,44928.0
2019-07-25 12:25:00,80.73,80.78,80.69,80.72,21062.0,78.6809,78.7296,78.6419,78.6712,21062.0
2019-07-25 12:30:00,80.72,80.84,80.71,80.84,39944.0,78.6712,78.7881,78.6614,78.7881,39944.0
2019-07-25 12:35:00,80.83,80.84,80.72,80.73,65525.0,78.7784,78.7881,78.6712,78.6809,65525.0
2019-07-25 12:40:00,80.72,80.72,80.51,80.63,40259.0,78.6712,78.6712,78.4665,78.5834,40259.0
2019-07-25 12:45:00,80.61,80.82,80.6,80.82,32755.0,78.5639,78.7686,78.5542,78.7686,32755.0
2019-07-25 12:50:00,80.82,80.94,80.79,80.89,39326.0,78.7686,78.8856,78.7394,78.8368,39326.0
2019-07-25 12:55:00,80.88,80.96,80.83,80.95,24622.0,78.8271,78.9051,78.7784,78.8953,24622.0
2019-07-25 13:00:00,80.96,80.97,80.73,80.73,25789.0,78.9051,78.9148,78.6809,78.6809,25789.0
2019-07-25 13:05:00,80.72,80.79,80.71,80.79,26615.0,78.6712,78.7394,78.6614,78.7394,26615.0
2019-07-25 13:10:00,80.79,80.82,80.71,80.73,16490.0,78.7394,78.7686,78.6614,78.6809,16490.0
2019-07-25 13:15:00,80.75,80.91,80.73,80.88,23250.0,78.7004,78.8563,78.6809,78.8271,23250.0
2019-07-25 13:20:00,80.88,80.9,80.78,80.85,25281.0,78.8271,78.8466,78.7296,78.7979,25281.0
2019-07-25 13:25:00,80.84,80.9,80.82,80.9,15301.0,78.7881,78.8466,78.7686,78.8466,15301.0
2019-07-25 13:30:00,80.9,81.0,80.89,81.0,28079.0,78.8466,78.944,78.8368,78.944,28079.0
2019-07-25 13:35:00,80.99,81.01,80.93,80.99,20636.0,78.9343,78.9538,78.8758,78.9343,20636.0
2019-07-25 13:40:00,81.0,81.11,81.0,81.07,23871.0,78.944,79.0513,78.944,79.0123,23871.0
2019-07-25 13:45:00,81.07,81.12,81.06,81.1,24898.0,79.0123,79.061,79.0025,79.0415,24898.0
2019-07-25 13:50:00,81.1,81.11,80.94,80.98,36014.0,79.0415,79.0513,78.8856,78.9246,36014.0
2019-07-25 13:55:00,80.97,81.05,80.92,80.94,26139.0,78.9148,78.9928,78.8661,78.8856,26139.0
2019-07-25 14:00:00,80.93,81.0,80.93,80.94,48745.0,78.8758,78.944,78.8758,78.8856,48745.0
2019-07-25 14:05:00,80.94,80.94,80.85,80.9,28952.0,78.8856,78.8856,78.7979,78.8466,28952.0
2019-07-25 14:10:00,80.91,80.92,80.5,80.51,124428.0,78.8563,78.8661,78.4567,78.4665,124428.0
2019-07-25 14:15:00,80.52,80.64,80.49,80.53,47949.0,78.4762,78.5932,78.447,78.486,47949.0
2019-07-25 14:20:00,80.54,80.58,80.45,80.5,38070.0,78.4957,78.5347,78.408,78.4567,38070.0
2019-07-25 14:25:00,80.55,80.64,80.49,80.5,21942.0,78.5055,78.5932,78.447,78.4567,21942.0
2019-07-25 14:30:00,80.48,80.54,80.37,80.37,36134.0,78.4372,78.4957,78.33,78.33,36134.0
2019-07-25 14:35:00,80.38,80.51,80.37,80.41,54402.0,78.3398,78.4665,78.33,78.369,54402.0
2019-07-25 14:40:00,80.42,80.52,80.38,80.42,34808.0,78.3788,78.4762,78.3398,78.3788,34808.0
2019-07-25 14:45:00,80.43,80.46,80.38,80.39,20210.0,78.3885,78.4178,78.3398,78.3495,20210.0
2019-07-25 14:50:00,80.39,80.41,80.25,80.31,30127.0,78.3495,78.369,78.2131,78.2716,30127.0
2019-07-25 14:55:00,80.31,80.38,80.23,80.24,24931.0,78.2716,78.3398,78.1936,78.2033,24931.0
2019-07-25 15:00:00,80.24,80.28,80.11,80.11,38682.0,78.2033,78.2423,78.0766,78.0766,38682.0
2019-07-25 15:05:00,80.1,80.15,80.05,80.12,46563.0,78.0669,78.1156,78.0182,78.0864,46563.0
2019-07-25 15:10:00,80.13,80.14,80.0,80.05,68253.0,78.0961,78.1059,77.9694,78.0182,68253.0
2019-07-25 15:15:00,80.04,80.29,80.03,80.27,91474.0,78.0084,78.2521,77.9987,78.2326,91474.0
2019-07-25 15:20:00,80.27,80.33,80.23,80.27,29365.0,78.2326,78.2911,78.1936,78.2326,29365.0
2019-07-25 15:25:00,80.26,80.29,80.19,80.24,40807.0,78.2228,78.2521,78.1546,78.2033,40807.0
2019-07-25 15:30:00,80.24,80.31,80.21,80.24,37349.0,78.2033,78.2716,78.1741,78.2033,37349.0
2019-07-25 15:35:00,80.24,80.27,80.15,80.17,37991.0,78.2033,78.2326,78.1156,78.1351,37991.0
2019-07-25 15:40:00,80.17,80.28,80.16,80.17,50847.0,78.1351,78.2423,78.1254,78.1351,50847.0
2019-07-25 15:45:00,80.18,80.2,80.02,80.07,90303.0,78.1449,78.1644,77.9889,78.0377,90303.0
2019-07-25 15:50:00,80.06,80.07,79.74,79.76,346580.0,78.0279,78.0377,77.716,77.7355,346580.0
2019-07-25 15:55:00,79.76,80.06,79.57,79.79,571042.0,77.7355,78.0279,77.5503,77.7648,571042.0
2019-07-26 09:30:00,80.95,81.83,80.8,81.82,174016.0,78.8953,79.753,78.7491,79.7432,174016.0
2019-07-26 09:35:00,81.79,82.04,81.47,81.71,149743.0,79.714,79.9576,79.4021,79.636,149743.0
2019-07-26 09:40:00,81.69,81.74,81.3,81.43,56353.0,79.6165,79.6653,79.2364,79.3631,56353.0
2019-07-26 09:45:00,81.48,81.72,81.27,81.68,41213.0,79.4119,79.6458,79.2072,79.6068,41213.0
2019-07-26 09:50:00,81.7,81.82,81.65,81.79,41004.0,79.6263,79.7432,79.5775,79.714,41004.0
2019-07-26 09:55:00,81.8,81.82,81.38,81.64,28939.0,79.7237,79.7432,79.3144,79.5678,28939.0
2019-07-26 10:00:00,81.64,81.74,81.5,81.66,38804.0,79.5678,79.6653,79.4314,79.5873,38804.0
2019-07-26 10:05:00,81.65,81.73,81.49,81.58,37920.0,79.5775,79.6555,79.4216,79.5093,37920.0
2019-07-26 10:10:00,81.57,81.84,81.56,81.84,35132.0,79.4996,79.7627,79.4898,79.7627,35132.0
2019-07-26 10:15:00,81.85,82.02,81.8,81.87,27696.0,79.7725,79.9382,79.7237,79.792,27696.0
2019-07-26 10:20:00,81.88,82.09,81.83,82.08,26730.0,79.8017,80.0064,79.753,79.9966,26730.0
2019-07-26 10:25:00,82.09,82.16,82.02,82.07,38107.0,80.0064,80.0746,79.9382,79.9869,38107.0
2019-07-26 10:30:00,82.07,82.12,81.78,81.78,70886.0,79.9869,80.0356,79.7042,79.7042,70886.0
2019-07-26 10:35:00,81.79,81.81,81.47,81.51,74243.0,79.714,79.7335,79.4021,79.4411,74243.0
2019-07-26 10:40:00,81.45,81.61,81.45,81.58,29713.0,79.3826,79.5386,79.3826,79.5093,29713.0
2019-07-26 10:45:00,81.57,81.69,81.47,81.47,20325.0,79.4996,79.6165,79.4021,79.4021,20325.0
2019-07-26 10:50:00,81.46,81.57,81.46,81.56,23894.0,79.3924,79.4996,79.3924,79.4898,23894.0
2019-07-26 10:55:00,81.54,81.55,81.49,81.53,13527.0,79.4703,79.4801,79.4216,79.4606,13527.0
2019-07-26 11:00:00,81.51,81.59,81.43,81.59,22896.0,79.4411,79.5191,79.3631,79.5191,22896.0
2019-07-26 11:05:00,81.6,81.73,81.57,81.61,30119.0,79.5288,79.6555,79.4996,79.5386,30119.0
2019-07-26 11:10:00,81.6,81.68,81.56,81.61,20336.0,79.5288,79.6068,79.4898,79.5386,20336.0
2019-07-26 11:15:00,81.61,81.77,81.6,81.69,19197.0,79.5386,79.6945,79.5288,79.6165,19197.0
2019-07-26 11:20:00,81.72,81.74,81.66,81.69,49851.0,79.6458,79.6653,79.5873,79.6165,49851.0
2019-07-26 11:25:00,81.67,81.79,81.63,81.73,25827.0,79.597,79.714,79.5581,79.6555,25827.0
2019-07-26 11:30:00,81.73,82.06,81.47,81.98,225338.0,79.6555,79.9771,79.4021,79.8992,225338.0
2019-07-26 11:35:00,81.98,82.65,81.91,82.56,335615.0,79.8992,80.5522,79.8309,80.4644,335615.0
2019-07-26 11:40:00,82.57,82.64,82.21,82.32,248096.0,80.4742,80.5424,80.1233,80.2305,248096.0
2019-07-26 11:45:00,82.33,82.68,82.27,82.65,186027.0,80.2403,80.5814,80.1818,80.5522,186027.0
2019-07-26 11:50:00,82.66,82.71,82.45,82.48,182807.0,80.5619,80.6106,80.3572,80.3865,182807.0
2019-07-26 11:55:00,82.48,82.85,82.44,82.82,261516.0,80.3865,80.7471,80.3475,80.7178,261516.0
2019-07-26 12:00:00,82.83,82.9,82.51,82.53,224171.0,80.7276,80.7958,80.4157,80.4352,224171.0
2019-07-26 12:05:00,82.55,82.97,82.54,82.94,221748.0,80.4547,80.864,80.445,80.8348,221748.0
2019-07-26 12:10:00,82.94,83.13,82.78,82.93,250277.0,80.8348,81.02,80.6789,80.8251,250277.0
2019-07-26 12:15:00,82.95,83.19,82.92,83.1,168271.0,80.8445,81.0785,80.8153,80.9907,168271.0
2019-07-26 12:20:00,83.1,83.45,83.1,83.3,228114.0,80.9907,81.3319,80.9907,81.1857,228114.0
2019-07-26 12:25:00,83.29,83.4,82.99,83.31,220293.0,81.1759,81.2831,80.8835,81.1954,220293.0
2019-07-26 12:30:00,83.32,83.37,83.11,83.19,82921.0,81.2052,81.2539,81.0005,81.0785,82921.0
2019-07-26 12:35:00,83.18,83.33,83.12,83.31,66982.0,81.0687,81.2149,81.0102,81.1954,66982.0
2019-07-26 12:40:00,83.32,83.64,83.27,83.63,111358.0,81.2052,81.517,81.1564,81.5073,111358.0
2019-07-26 12:45:00,83.64,83.85,83.55,83.84,188741.0,81.517,81.7217,81.4293,81.712,188741.0
2019-07-26 12:50:00,83.84,84.13,83.8,84.09,212913.0,81.712,81.9946,81.673,81.9556,212913.0
2019-07-26 12:55:00,84.08,84.48,84.07,84.36,266218.0,81.9459,82.3357,81.9361,82.2188,266218.0
2019-07-26 13:00:00,84.36,84.76,84.35,84.75,329386.0,82.2188,82.6086,82.209,82.5989,329386.0
2019-07-26 13:05:00,84.75,85.07,84.64,84.89,488644.0,82.5989,82.9107,82.4917,82.7353,488644.0
2019-07-26 13:10:00,84.89,85.05,84.69,84.78,361841.0,82.7353,82.8912,82.5404,82.6281,361841.0
2019-07-26 13:15:00,84.76,84.85,84.31,84.41,253063.0,82.6086,82.6963,82.17,82.2675,253063.0
2019-07-26 13:20:00,84.41,84.58,84.29,84.31,195273.0,82.2675,82.4332,82.1505,82.17,195273.0
2019-07-26 13:25:00,84.31,84.31,83.81,83.92,184697.0,82.17,82.17,81.6827,81.7899,184697.0
2019-07-26 13:30:00,83.92,83.96,83.73,83.81,112542.0,81.7899,81.8289,81.6048,81.6827,112542.0
2019-07-26 13:35:00,83.82,83.87,83.51,83.52,94916.0,81.6925,81.7412,81.3903,81.4001,94916.0
2019-07-26 13:40:00,83.54,84.15,83.5,84.04,78633.0,81.4196,82.0141,81.3806,81.9069,78633.0
2019-07-26 13:45:00,84.04,84.05,83.43,83.74,256982.0,81.9069,81.9166,81.3124,81.6145,256982.0
2019-07-26 13:50:00,83.73,83.97,83.64,83.92,74113.0,81.6048,81.8387,81.517,81.7899,74113.0
2019-07-26 13:55:00,83.92,83.95,83.56,83.69,61373.0,81.7899,81.8192,81.4391,81.5658,61373.0
2019-07-26 14:00:00,83.69,83.86,83.69,83.75,37479.0,81.5658,81.7315,81.5658,81.6242,37479.0
2019-07-26 14:05:00,83.76,83.76,83.58,83.65,88542.0,81.634,81.634,81.4586,81.5268,88542.0
2019-07-26 14:10:00,83.64,83.82,83.51,83.8,46728.0,81.517,81.6925,81.3903,81.673,46728.0
2019-07-26 14:15:00,83.8,84.03,83.74,84.02,75524.0,81.673,81.8971,81.6145,81.8874,75524.0
2019-07-26 14:20:00,84.02,84.02,83.82,83.88,62436.0,81.8874,81.8874,81.6925,81.7509,62436.0
2019-07-26 14:25:00,83.86,84.0,83.75,83.75,138787.0,81.7315,81.8679,81.6242,81.6242,138787.0
2019-07-26 14:30:00,83.76,83.76,83.41,83.63,117863.0,81.634,81.634,81.2929,81.5073,117863.0
2019-07-26 14:35:00,83.64,83.67,83.55,83.6,45580.0,81.517,81.5463,81.4293,81.4781,45580.0
2019-07-26 14:40:00,83.61,83.65,83.39,83.47,41642.0,81.4878,81.5268,81.2734,81.3514,41642.0
2019-07-26 14:45:00,83.47,83.58,83.46,83.55,29018.0,81.3514,81.4586,81.3416,81.4293,29018.0
2019-07-26 14:50:00,83.54,83.78,83.53,83.77,54149.0,81.4196,81.6535,81.4098,81.6437,54149.0
2019-07-26 14:55:00,83.77,83.85,83.77,83.82,45199.0,81.6437,81.7217,81.6437,81.6925,45199.0
2019-07-26 15:00:00,83.82,83.95,83.77,83.83,63113.0,81.6925,81.8192,81.6437,81.7022,63113.0
2019-07-26 15:05:00,83.83,83.88,83.81,83.85,47110.0,81.7022,81.7509,81.6827,81.7217,47110.0
2019-07-26 15:10:00,83.84,83.97,83.76,83.96,41899.0,81.712,81.8387,81.634,81.8289,41899.0
2019-07-26 15:15:00,83.96,84.05,83.93,84.05,43162.0,81.8289,81.9166,81.7997,81.9166,43162.0
2019-07-26 15:20:00,84.05,84.15,84.03,84.13,75241.0,81.9166,82.0141,81.8971,81.9946,75241.0
2019-07-26 15:25:00,84.12,84.13,84.04,84.07,92676.0,81.9849,81.9946,81.9069,81.9361,92676.0
2019-07-26 15:30:00,84.07,84.12,83.87,83.89,96237.0,81.9361,81.9849,81.7412,81.7607,96237.0
2019-07-26 15:35:00,83.89,83.96,83.8,83.89,121976.0,81.7607,81.8289,81.673,81.7607,121976.0
2019-07-26 15:40:00,83.9,83.91,83.7,83.77,117967.0,81.7704,81.7802,81.5755,81.6437,117967.0
2019-07-26 15:45:00,83.76,83.78,83.6,83.75,170882.0,81.634,81.6535,81.4781,81.6242,170882.0
2019-07-26 15:50:00,83.75,83.78,83.69,83.72,167742.0,81.6242,81.6535,81.5658,81.595,167742.0
2019-07-26 15:55:00,83.71,84.33,83.71,84.1,583532.0,81.5853,82.1895,81.5853,81.9654,583532.0
2019-07-29 09:30:00,84.48,84.64,83.74,83.86,140399.0,82.3357,82.4917,81.6145,81.7315,140399.0
2019-07-29 09:35:00,83.87,83.87,83.21,83.21,100222.0,81.7412,81.7412,81.098,81.098,100222.0
2019-07-29 09:40:00,83.25,83.33,82.99,83.33,167612.0,81.1369,81.2149,80.8835,81.2149,167612.0
2019-07-29 09:45:00,83.33,83.35,83.24,83.25,69524.0,81.2149,81.2344,81.1272,81.1369,69524.0
2019-07-29 09:50:00,83.22,83.23,82.82,82.87,60994.0,81.1077,81.1174,80.7178,80.7666,60994.0
2019-07-29 09:55:00,82.85,82.93,82.71,82.8,64651.0,80.7471,80.8251,80.6106,80.6984,64651.0
2019-07-29 10:00:00,82.81,82.88,82.77,82.83,39229.0,80.7081,80.7763,80.6691,80.7276,39229.0
2019-07-29 10:05:00,82.82,82.82,82.62,82.71,164831.0,80.7178,80.7178,80.5229,80.6106,164831.0
2019-07-29 10:10:00,82.7,82.91,82.7,82.87,63448.0,80.6009,80.8056,80.6009,80.7666,63448.0
2019-07-29 10:15:00,82.87,83.01,82.73,82.94,69822.0,80.7666,80.903,80.6301,80.8348,69822.0
2019-07-29 10:20:00,82.94,82.94,82.7,82.87,49592.0,80.8348,80.8348,80.6009,80.7666,49592.0
2019-07-29 10:25:00,82.87,82.99,82.76,82.76,45495.0,80.7666,80.8835,80.6594,80.6594,45495.0
2019-07-29 10:30:00,82.77,82.83,82.69,82.79,80849.0,80.6691,80.7276,80.5911,80.6886,80849.0
2019-07-29 10:35:00,82.79,82.83,82.62,82.82,53206.0,80.6886,80.7276,80.5229,80.7178,53206.0
2019-07-29 10:40:00,82.8,82.8,82.49,82.51,49453.0,80.6984,80.6984,80.3962,80.4157,49453.0
2019-07-29 10:45:00,82.49,82.54,82.4,82.46,28931.0,80.3962,80.445,80.3085,80.367,28931.0
2019-07-29 10:50:00,82.44,82.44,82.25,82.33,51839.0,80.3475,80.3475,80.1623,80.2403,51839.0
2019-07-29 10:55:00,82.34,82.39,82.22,82.27,38504.0,80.25,80.2988,80.1331,80.1818,38504.0
2019-07-29 11:00:00,82.28,82.38,82.25,82.29,38560.0,80.1916,80.289,80.1623,80.2013,38560.0
2019-07-29 11:05:00,82.31,82.39,82.2,82.39,29304.0,80.2208,80.2988,80.1136,80.2988,29304.0
2019-07-29 11:10:00,82.39,82.51,82.36,82.51,31687.0,80.2988,80.4157,80.2695,80.4157,31687.0
2019-07-29 11:15:00,82.49,82.63,82.48,82.52,19317.0,80.3962,80.5327,80.3865,80.4255,19317.0
2019-07-29 11:20:00,82.52,82.58,82.48,82.51,13181.0,80.4255,80.4839,80.3865,80.4157,13181.0
2019-07-29 11:25:00,82.51,82.53,82.43,82.43,20570.0,80.4157,80.4352,80.3377,80.3377,20570.0
2019-07-29 11:30:00,82.44,82.45,82.3,82.31,33076.0,80.3475,80.3572,80.211,80.2208,33076.0
2019-07-29 11:35:00,82.29,82.34,82.26,82.3,53403.0,80.2013,80.25,80.1721,80.211,53403.0
2019-07-29 11:40:00,82.3,82.31,82.15,82.16,58626.0,80.211,80.2208,80.0649,80.0746,58626.0
2019-07-29 11:45:00,82.16,82.19,82.07,82.08,34002.0,80.0746,80.1038,79.9869,79.9966,34002.0
2019-07-29 11:50:00,82.08,82.13,82.04,82.04,70324.0,79.9966,80.0454,79.9576,79.9576,70324.0
2019-07-29 11:55:00,82.06,82.14,81.99,82.14,32480.0,79.9771,80.0551,79.9089,80.0551,32480.0
2019-07-29 12:00:00,82.14,82.14,81.99,82.0,27583.0,80.0551,80.0551,79.9089,79.9187,27583.0
2019-07-29 12:05:00,81.99,82.06,81.97,82.01,27120.0,79.9089,79.9771,79.8894,79.9284,27120.0
2019-07-29 12:10:00,82.02,82.13,82.02,82.06,22459.0,79.9382,80.0454,79.9382,79.9771,22459.0
2019-07-29 12:15:00,82.05,82.06,81.91,81.91,29150.0,79.9674,79.9771,79.8309,79.8309,29150.0
2019-07-29 12:20:00,81.91,81.91,81.78,81.84,52765.0,79.8309,79.8309,79.7042,79.7627,52765.0
2019-07-29 12:25:00,81.85,81.91,81.78,81.89,25960.0,79.7725,79.8309,79.7042,79.8115,25960.0
2019-07-29 12:30:00,81.89,81.89,81.81,81.85,34659.0,79.8115,79.8115,79.7335,79.7725,34659.0
2019-07-29 12:35:00,81.85,81.87,81.78,81.79,31819.0,79.7725,79.792,79.7042,79.714,31819.0
2019-07-29 12:40:00,81.79,81.84,81.77,81.82,35423.0,79.714,79.7627,79.6945,79.7432,35423.0
2019-07-29 12:45:00,81.82,81.85,81.78,81.84,18117.0,79.7432,79.7725,79.7042,79.7627,18117.0
2019-07-29 12:50:00,81.85,81.95,81.85,81.9,36032.0,79.7725,79.8699,79.7725,79.8212,36032.0
2019-07-29 12:55:00,81.9,82.02,81.89,82.02,29029.0,79.8212,79.9382,79.8115,79.9382,29029.0
2019-07-29 13:00:00,82.03,82.1,81.98,82.01,22306.0,79.9479,80.0161,79.8992,79.9284,22306.0
2019-07-29 13:05:00,82.02,82.08,82.01,82.02,25939.0,79.9382,79.9966,79.9284,79.9382,25939.0
2019-07-29 13:10:00,82.02,82.03,81.96,81.97,27574.0,79.9382,79.9479,79.8797,79.8894,27574.0
2019-07-29 13:15:00,81.98,82.2,81.98,82.15,51845.0,79.8992,80.1136,79.8992,80.0649,51845.0
2019-07-29 13:20:00,82.15,82.17,82.04,82.08,25250.0,80.0649,80.0843,79.9576,79.9966,25250.0
2019-07-29 13:25:00,82.07,82.15,82.07,82.13,38762.0,79.9869,80.0649,79.9869,80.0454,38762.0
2019-07-29 13:30:00,82.14,82.18,82.11,82.16,19554.0,80.0551,80.0941,80.0259,80.0746,19554.0
2019-07-29 13:35:00,82.16,82.16,82.07,82.08,77646.0,80.0746,80.0746,79.9869,79.9966,77646.0
2019-07-29 13:40:00,82.09,82.1,82.0,82.05,80030.0,80.0064,80.0161,79.9187,79.9674,80030.0
2019-07-29 13:45:00,82.05,82.06,81.9,82.0,82964.0,79.9674,79.9771,79.8212,79.9187,82964.0
2019-07-29 13:50:00,82.01,82.03,81.96,81.97,62109.0,79.9284,79.9479,79.8797,79.8894,62109.0
2019-07-29 13:55:00,81.97,82.2,81.86,82.2,144993.0,79.8894,80.1136,79.7822,80.1136,144993.0
2019-07-29 14:00:00,82.2,82.27,82.17,82.19,27354.0,80.1136,80.1818,80.0843,80.1038,27354.0
2019-07-29 14:05:00,82.19,82.31,82.13,82.22,27404.0,80.1038,80.2208,80.0454,80.1331,27404.0
2019-07-29 14:10:00,82.22,82.3,82.21,82.24,25189.0,80.1331,80.211,80.1233,80.1526,25189.0
2019-07-29 14:15:00,82.25,82.37,82.23,82.36,19357.0,80.1623,80.2793,80.1428,80.2695,19357.0
2019-07-29 14:20:00,82.36,82.47,82.33,82.42,33540.0,80.2695,80.3767,80.2403,80.328,33540.0
2019-07-29 14:25:00,82.42,82.43,82.3,82.32,12651.0,80.328,80.3377,80.211,80.2305,12651.0
2019-07-29 14:30:00,82.31,82.36,82.3,82.32,16029.0,80.2208,80.2695,80.211,80.2305,16029.0
2019-07-29 14:35:00,82.32,82.36,82.29,82.33,48169.0,80.2305,80.2695,80.2013,80.2403,48169.0
2019-07-29 14:40:00,82.33,82.34,82.24,82.24,58271.0,80.2403,80.25,80.1526,80.1526,58271.0
2019-07-29 14:45:00,82.24,82.28,82.08,82.14,130106.0,80.1526,80.1916,79.9966,80.0551,130106.0
2019-07-29 14:50:00,82.13,82.45,82.06,82.37,67072.0,80.0454,80.3572,79.9771,80.2793,67072.0
2019-07-29 14:55:00,82.35,82.39,82.28,82.29,18625.0,80.2598,80.2988,80.1916,80.2013,18625.0
2019-07-29 15:00:00,82.29,82.3,82.21,82.28,21206.0,80.2013,80.211,80.1233,80.1916,21206.0
2019-07-29 15:05:00,82.27,82.35,82.26,82.35,20202.0,80.1818,80.2598,80.1721,80.2598,20202.0
2019-07-29 15:10:00,82.34,82.35,82.26,82.28,26197.0,80.25,80.2598,80.1721,80.1916,26197.0
2019-07-29 15:15:00,82.29,82.47,82.28,82.43,40976.0,80.2013,80.3767,80.1916,80.3377,40976.0
2019-07-29 15:20:00,82.46,82.49,82.39,82.39,39253.0,80.367,80.3962,80.2988,80.2988,39253.0
2019-07-29 15:25:00,82.39,82.43,82.32,82.41,41541.0,80.2988,80.3377,80.2305,80.3183,41541.0
2019-07-29 15:30:00,82.41,82.42,82.29,82.3,43679.0,80.3183,80.328,80.2013,80.211,43679.0
2019-07-29 15:35:00,82.3,82.36,82.27,82.33,65455.0,80.211,80.2695,80.1818,80.2403,65455.0
2019-07-29 15:40:00,82.32,82.33,82.14,82.16,80383.0,80.2305,80.2403,80.0551,80.0746,80383.0
2019-07-29 15:45:00,82.17,82.42,82.15,82.41,130709.0,80.0843,80.328,80.0649,80.3183,130709.0
2019-07-29 15:50:00,82.42,82.53,82.37,82.4,104859.0,80.328,80.4352,80.2793,80.3085,104859.0
2019-07-29 15:55:00,82.39,82.41,82.21,82.23,316259.0,80.2988,80.3183,80.1233,80.1428,316259.0
2019-07-30 09:30:00,81.55,82.05,81.5,82.01,248984.0,79.4801,79.9674,79.4314,79.9284,248984.0
2019-07-30 09:35:00,81.98,82.17,81.9,82.07,76805.0,79.8992,80.0843,79.8212,79.9869,76805.0
2019-07-30 09:40:00,82.07,82.18,81.89,81.95,50419.0,79.9869,80.0941,79.8115,79.8699,50419.0
2019-07-30 09:45:00,81.98,82.07,81.84,81.97,95935.0,79.8992,79.9869,79.7627,79.8894,95935.0
2019-07-30 09:50:00,81.97,81.98,81.85,81.86,73053.0,79.8894,79.8992,79.7725,79.7822,73053.0
2019-07-30 09:55:00,81.87,81.93,81.85,81.86,64027.0,79.792,79.8504,79.7725,79.7822,64027.0
2019-07-30 10:00:00,81.85,82.0,81.77,81.92,156185.0,79.7725,79.9187,79.6945,79.8407,156185.0
2019-07-30 10:05:00,81.92,81.98,81.84,81.84,40006.0,79.8407,79.8992,79.7627,79.7627,40006.0
2019-07-30 10:10:00,81.86,81.87,81.74,81.85,34501.0,79.7822,79.792,79.6653,79.7725,34501.0
2019-07-30 10:15:00,81.84,81.88,81.75,81.8,26061.0,79.7627,79.8017,79.675,79.7237,26061.0
2019-07-30 10:20:00,81.79,81.81,81.71,81.77,31337.0,79.714,79.7335,79.636,79.6945,31337.0
2019-07-30 10:25:00,81.77,81.83,81.73,81.77,38129.0,79.6945,79.753,79.6555,79.6945,38129.0
2019-07-30 10:30:00,81.77,81.81,81.72,81.73,30258.0,79.6945,79.7335,79.6458,79.6555,30258.0
2019-07-30 10:35:00,81.73,81.78,81.71,81.77,49852.0,79.6555,79.7042,79.636,79.6945,49852.0
2019-07-30 10:40:00,81.78,81.82,81.76,81.78,38052.0,79.7042,79.7432,79.6848,79.7042,38052.0
2019-07-30 10:45:00,81.78,81.85,81.73,81.83,34504.0,79.7042,79.7725,79.6555,79.753,34504.0
2019-07-30 10:50:00,81.84,81.84,81.76,81.82,64248.0,79.7627,79.7627,79.6848,79.7432,64248.0
2019-07-30 10:55:00,81.81,81.81,81.73,81.75,30319.0,79.7335,79.7335,79.6555,79.675,30319.0
2019-07-30 11:00:00,81.76,81.79,81.73,81.77,30700.0,79.6848,79.714,79.6555,79.6945,30700.0
2019-07-30 11:05:00,81.79,81.84,81.74,81.79,36025.0,79.714,79.7627,79.6653,79.714,36025.0
2019-07-30 11:10:00,81.8,81.84,81.77,81.78,23965.0,79.7237,79.7627,79.6945,79.7042,23965.0
2019-07-30 11:15:00,81.8,81.84,81.79,81.84,20250.0,79.7237,79.7627,79.714,79.7627,20250.0
2019-07-30 11:20:00,81.84,81.86,81.81,81.82,50337.0,79.7627,79.7822,79.7335,79.7432,50337.0
2019-07-30 11:25:00,81.82,81.94,81.79,81.86,77755.0,79.7432,79.8602,79.714,79.7822,77755.0
2019-07-30 11:30:00,81.88,81.91,81.83,81.9,55026.0,79.8017,79.8309,79.753,79.8212,55026.0
2019-07-30 11:35:00,81.89,81.93,81.83,81.83,32790.0,79.8115,79.8504,79.753,79.753,32790.0
2019-07-30 11:40:00,81.83,81.86,81.81,81.84,15756.0,79.753,79.7822,79.7335,79.7627,15756.0
2019-07-30 11:45:00,81.85,81.85,81.79,81.82,16628.0,79.7725,79.7725,79.714,79.7432,16628.0
2019-07-30 11:50:00,81.82,81.82,81.73,81.77,19516.0,79.7432,79.7432,79.6555,79.6945,19516.0
2019-07-30 11:55:00,81.77,81.82,81.76,81.77,12095.0,79.6945,79.7432,79.6848,79.6945,12095.0
2019-07-30 12:00:00,81.77,81.82,81.75,81.81,25816.0,79.6945,79.7432,79.675,79.7335,25816.0
2019-07-30 12:05:00,81.81,81.81,81.7,81.71,27154.0,79.7335,79.7335,79.6263,79.636,27154.0
2019-07-30 12:10:00,81.71,81.81,81.7,81.74,19129.0,79.636,79.7335,79.6263,79.6653,19129.0
2019-07-30 12:15:00,81.74,81.78,81.73,81.76,14418.0,79.6653,79.7042,79.6555,79.6848,14418.0
2019-07-30 12:20:00,81.76,81.77,81.68,81.71,24458.0,79.6848,79.6945,79.6068,79.636,24458.0
2019-07-30 12:25:00,81.69,81.71,81.6,81.63,19140.0,79.6165,79.636,79.5288,79.5581,19140.0
2019-07-30 12:30:00,81.63,81.64,81.59,81.6,16974.0,79.5581,79.5678,79.5191,79.5288,16974.0
2019-07-30 12:35:00,81.6,81.74,81.6,81.69,74110.0,79.5288,79.6653,79.5288,79.6165,74110.0
2019-07-30 12:40:00,81.7,81.78,81.69,81.78,51422.0,79.6263,79.7042,79.6165,79.7042,51422.0
2019-07-30 12:45:00,81.79,81.8,81.62,81.69,122513.0,79.714,79.7237,79.5483,79.6165,122513.0
2019-07-30 12:50:00,81.67,81.7,81.58,81.58,14581.0,79.597,79.6263,79.5093,79.5093,14581.0
2019-07-30 12:55:00,81.6,81.62,81.53,81.61,27791.0,79.5288,79.5483,79.4606,79.5386,27791.0
2019-07-30 13:00:00,81.63,81.66,81.58,81.58,16961.0,79.5581,79.5873,79.5093,79.5093,16961.0
2019-07-30 13:05:00,81.58,81.63,81.57,81.59,19084.0,79.5093,79.5581,79.4996,79.5191,19084.0
2019-07-30 13:10:00,81.58,81.58,81.44,81.46,33841.0,79.5093,79.5093,79.3729,79.3924,33841.0
2019-07-30 13:15:00,81.46,81.46,81.34,81.35,62922.0,79.3924,79.3924,79.2754,79.2852,62922.0
2019-07-30 13:20:00,81.34,81.38,81.28,81.31,52759.0,79.2754,79.3144,79.2169,79.2462,52759.0
2019-07-30 13:25:00,81.32,81.32,81.1,81.11,31582.0,79.2559,79.2559,79.0415,79.0513,31582.0
2019-07-30 13:30:00,81.11,81.27,81.1,81.21,34833.0,79.0513,79.2072,79.0415,79.1487,34833.0
2019-07-30 13:35:00,81.22,81.29,81.21,81.25,31401.0,79.1585,79.2267,79.1487,79.1877,31401.0
2019-07-30 13:40:00,81.23,81.24,81.17,81.22,34162.0,79.1682,79.178,79.1097,79.1585,34162.0
2019-07-30 13:45:00,81.21,81.23,81.07,81.23,50218.0,79.1487,79.1682,79.0123,79.1682,50218.0
2019-07-30 13:50:00,81.23,81.29,81.18,81.24,27128.0,79.1682,79.2267,79.1195,79.178,27128.0
2019-07-30 13:55:00,81.24,81.26,81.15,81.15,17599.0,79.178,79.1974,79.0902,79.0902,17599.0
2019-07-30 14:00:00,81.16,81.33,81.15,81.31,35282.0,79.1,79.2657,79.0902,79.2462,35282.0
2019-07-30 14:05:00,81.33,81.34,81.21,81.24,42820.0,79.2657,79.2754,79.1487,79.178,42820.0
2019-07-30 14:10:00,81.24,81.37,81.21,81.35,34725.0,79.178,79.3047,79.1487,79.2852,34725.0
2019-07-30 14:15:00,81.35,81.37,81.29,81.31,21711.0,79.2852,79.3047,79.2267,79.2462,21711.0
2019-07-30 14:20:00,81.32,81.4,81.29,81.29,38728.0,79.2559,79.3339,79.2267,79.2267,38728.0
2019-07-30 14:25:00,81.3,81.36,81.25,81.26,15222.0,79.2364,79.2949,79.1877,79.1974,15222.0
2019-07-30 14:30:00,81.27,81.4,81.26,81.33,26666.0,79.2072,79.3339,79.1974,79.2657,26666.0
2019-07-30 14:35:00,81.33,81.36,81.28,81.36,18093.0,79.2657,79.2949,79.2169,79.2949,18093.0
2019-07-30 14:40:00,81.36,81.36,81.24,81.25,29583.0,79.2949,79.2949,79.178,79.1877,29583.0
2019-07-30 14:45:00,81.25,81.25,81.17,81.24,29406.0,79.1877,79.1877,79.1097,79.178,29406.0
2019-07-30 14:50:00,81.25,81.33,81.23,81.27,46689.0,79.1877,79.2657,79.1682,79.2072,46689.0
2019-07-30 14:55:00,81.29,81.31,81.25,81.25,20377.0,79.2267,79.2462,79.1877,79.1877,20377.0
2019-07-30 15:00:00,81.25,81.28,81.2,81.22,36347.0,79.1877,79.2169,79.139,79.1585,36347.0
2019-07-30 15:05:00,81.22,81.25,81.12,81.12,61411.0,79.1585,79.1877,79.061,79.061,61411.0
2019-07-30 15:10:00,81.13,81.14,81.04,81.05,42394.0,79.0707,79.0805,78.983,78.9928,42394.0
2019-07-30 15:15:00,81.04,81.06,80.94,80.96,60234.0,78.983,79.0025,78.8856,78.9051,60234.0
2019-07-30 15:20:00,80.96,81.02,80.87,80.98,105822.0,78.9051,78.9635,78.8173,78.9246,105822.0
2019-07-30 15:25:00,80.97,81.08,80.93,81.03,125943.0,78.9148,79.022,78.8758,78.9733,125943.0
2019-07-30 15:30:00,81.02,81.04,80.95,80.98,90228.0,78.9635,78.983,78.8953,78.9246,90228.0
2019-07-30 15:35:00,80.98,81.21,80.97,81.2,100945.0,78.9246,79.1487,78.9148,79.139,100945.0
2019-07-30 15:40:00,81.19,81.24,81.15,81.18,79631.0,79.1292,79.178,79.0902,79.1195,79631.0
2019-07-30 15:45:00,81.18,81.21,81.12,81.19,126921.0,79.1195,79.1487,79.061,79.1292,126921.0
2019-07-30 15:50:00,81.19,81.2,80.93,80.97,196712.0,79.1292,79.139,78.8758,78.9148,196712.0
2019-07-30 15:55:00,80.96,81.16,80.91,81.15,269497.0,78.9051,79.1,78.8563,79.0902,269497.0
2019-07-31 09:30:00,81.07,81.23,80.86,81.19,68894.0,79.0123,79.1682,78.8076,79.1292,68894.0
2019-07-31 09:35:00,81.19,81.5,81.12,81.42,44805.0,79.1292,79.4314,79.061,79.3534,44805.0
2019-07-31 09:40:00,81.42,81.42,81.2,81.27,15379.0,79.3534,79.3534,79.139,79.2072,15379.0
2019-07-31 09:45:00,81.23,81.25,80.91,80.99,24373.0,79.1682,79.1877,78.8563,78.9343,24373.0
2019-07-31 09:50:00,81.0,81.0,80.69,80.69,26298.0,78.944,78.944,78.6419,78.6419,26298.0
2019-07-31 09:55:00,80.68,80.78,80.62,80.77,29859.0,78.6322,78.7296,78.5737,78.7199,29859.0
2019-07-31 10:00:00,80.77,80.86,80.59,80.6,24491.0,78.7199,78.8076,78.5445,78.5542,24491.0
2019-07-31 10:05:00,80.61,80.61,80.41,80.46,65086.0,78.5639,78.5639,78.369,78.4178,65086.0
2019-07-31 10:10:00,80.45,80.57,80.43,80.55,43158.0,78.408,78.525,78.3885,78.5055,43158.0
2019-07-31 10:15:00,80.56,80.58,80.4,80.4,18047.0,78.5152,78.5347,78.3593,78.3593,18047.0
2019-07-31 10:20:00,80.39,80.61,80.39,80.6,28032.0,78.3495,78.5639,78.3495,78.5542,28032.0
2019-07-31 10:25:00,80.6,80.65,80.54,80.56,22042.0,78.5542,78.6029,78.4957,78.5152,22042.0
2019-07-31 10:30:00,80.56,80.67,80.52,80.57,19485.0,78.5152,78.6224,78.4762,78.525,19485.0
2019-07-31 10:35:00,80.54,80.68,80.52,80.6,18468.0,78.4957,78.6322,78.4762,78.5542,18468.0
2019-07-31 10:40:00,80.59,80.67,80.56,80.58,19488.0,78.5445,78.6224,78.5152,78.5347,19488.0
2019-07-31 10:45:00,80.58,80.69,80.56,80.66,23298.0,78.5347,78.6419,78.5152,78.6127,23298.0
2019-07-31 10:50:00,80.64,80.64,80.54,80.54,21009.0,78.5932,78.5932,78.4957,78.4957,21009.0
2019-07-31 10:55:00,80.55,80.69,80.55,80.69,33494.0,78.5055,78.6419,78.5055,78.6419,33494.0
2019-07-31 11:00:00,80.68,80.74,80.67,80.67,38032.0,78.6322,78.6906,78.6224,78.6224,38032.0
2019-07-31 11:05:00,80.67,80.77,80.65,80.77,25067.0,78.6224,78.7199,78.6029,78.7199,25067.0
2019-07-31 11:10:00,80.77,80.84,80.75,80.79,26501.0,78.7199,78.7881,78.7004,78.7394,26501.0
2019-07-31 11:15:00,80.79,80.8,80.72,80.79,26387.0,78.7394,78.7491,78.6712,78.7394,26387.0
2019-07-31 11:20:00,80.79,80.96,80.74,80.92,27453.0,78.7394,78.9051,78.6906,78.8661,27453.0
2019-07-31 11:25:00,80.94,80.95,80.83,80.86,15954.0,78.8856,78.8953,78.7784,78.8076,15954.0
2019-07-31 11:30:00,80.86,81.02,80.85,81.01,18597.0,78.8076,78.9635,78.7979,78.9538,18597.0
2019-07-31 11:35:00,80.99,80.99,80.92,80.93,13884.0,78.9343,78.9343,78.8661,78.8758,13884.0
2019-07-31 11:40:00,80.93,80.97,80.92,80.96,28863.0,78.8758,78.9148,78.8661,78.9051,28863.0
2019-07-31 11:45:00,80.96,80.97,80.91,80.93,16090.0,78.9051,78.9148,78.8563,78.8758,16090.0
2019-07-31 11:50:00,80.93,80.95,80.9,80.94,14068.0,78.8758,78.8953,78.8466,78.8856,14068.0
2019-07-31 11:55:00,80.94,80.99,80.93,80.97,21479.0,78.8856,78.9343,78.8758,78.9148,21479.0
2019-07-31 12:00:00,80.97,80.98,80.84,80.85,23800.0,78.9148,78.9246,78.7881,78.7979,23800.0
2019-07-31 12:05:00,80.85,80.9,80.77,80.79,20835.0,78.7979,78.8466,78.7199,78.7394,20835.0
2019-07-31 12:10:00,80.8,80.86,80.78,80.83,19483.0,78.7491,78.8076,78.7296,78.7784,19483.0
2019-07-31 12:15:00,80.85,80.85,80.79,80.83,10655.0,78.7979,78.7979,78.7394,78.7784,10655.0
2019-07-31 12:20:00,80.82,80.85,80.76,80.79,19311.0,78.7686,78.7979,78.7101,78.7394,19311.0
2019-07-31 12:25:00,80.79,80.85,80.79,80.82,16196.0,78.7394,78.7979,78.7394,78.7686,16196.0
2019-07-31 12:30:00,80.83,80.85,80.75,80.83,85139.0,78.7784,78.7979,78.7004,78.7784,85139.0
2019-07-31 12:35:00,80.82,80.86,80.78,80.85,26419.0,78.7686,78.8076,78.7296,78.7979,26419.0
2019-07-31 12:40:00,80.81,80.85,80.74,80.79,37080.0,78.7589,78.7979,78.6906,78.7394,37080.0
2019-07-31 12:45:00,80.79,80.79,80.76,80.77,17060.0,78.7394,78.7394,78.7101,78.7199,17060.0
2019-07-31 12:50:00,80.77,80.85,80.76,80.77,22199.0,78.7199,78.7979,78.7101,78.7199,22199.0
2019-07-31 12:55:00,80.77,80.79,80.71,80.77,23192.0,78.7199,78.7394,78.6614,78.7199,23192.0
2019-07-31 13:00:00,80.77,80.77,80.71,80.71,14473.0,78.7199,78.7199,78.6614,78.6614,14473.0
2019-07-31 13:05:00,80.72,80.76,80.69,80.73,30415.0,78.6712,78.7101,78.6419,78.6809,30415.0
2019-07-31 13:10:00,80.73,80.73,80.7,80.72,9113.0,78.6809,78.6809,78.6517,78.6712,9113.0
2019-07-31 13:15:00,80.7,80.71,80.68,80.69,9700.0,78.6517,78.6614,78.6322,78.6419,9700.0
2019-07-31 13:20:00,80.69,80.71,80.68,80.69,13103.0,78.6419,78.6614,78.6322,78.6419,13103.0
2019-07-31 13:25:00,80.69,80.7,80.65,80.66,14897.0,78.6419,78.6517,78.6029,78.6127,14897.0
2019-07-31 13:30:00,80.66,80.7,80.66,80.66,23423.0,78.6127,78.6517,78.6127,78.6127,23423.0
2019-07-31 13:35:00,80.66,80.66,80.62,80.64,16176.0,78.6127,78.6127,78.5737,78.5932,16176.0
2019-07-31 13:40:00,80.65,80.68,80.64,80.64,16975.0,78.6029,78.6322,78.5932,78.5932,16975.0
2019-07-31 13:45:00,80.64,80.68,80.61,80.62,22264.0,78.5932,78.6322,78.5639,78.5737,22264.0
2019-07-31 13:50:00,80.61,80.63,80.52,80.54,37874.0,78.5639,78.5834,78.4762,78.4957,37874.0
2019-07-31 13:55:00,80.53,80.63,80.45,80.57,58601.0,78.486,78.5834,78.408,78.525,58601.0
2019-07-31 14:00:00,80.58,80.67,80.32,80.39,66267.0,78.5347,78.6224,78.2813,78.3495,66267.0
2019-07-31 14:05:00,80.39,80.64,80.33,80.58,52088.0,78.3495,78.5932,78.2911,78.5347,52088.0
2019-07-31 14:10:00,80.56,80.56,80.41,80.52,26956.0,78.5152,78.5152,78.369,78.4762,26956.0
2019-07-31 14:15:00,80.52,80.53,80.37,80.41,27835.0,78.4762,78.486,78.33,78.369,27835.0
2019-07-31 14:20:00,80.41,80.43,80.2,80.22,37522.0,78.369,78.3885,78.1644,78.1838,37522.0
2019-07-31 14:25:00,80.25,80.3,80.21,80.28,35756.0,78.2131,78.2618,78.1741,78.2423,35756.0
2019-07-31 14:30:00,80.29,80.37,80.26,80.27,45521.0,78.2521,78.33,78.2228,78.2326,45521.0
2019-07-31 14:35:00,80.28,80.3,79.78,79.81,74352.0,78.2423,78.2618,77.755,77.7842,74352.0
2019-07-31 14:40:00,79.78,79.78,79.58,79.65,61414.0,77.755,77.755,77.5601,77.6283,61414.0
2019-07-31 14:45:00,79.64,79.7,79.36,79.38,71256.0,77.6186,77.677,77.3457,77.3652,71256.0
2019-07-31 14:50:00,79.37,79.39,78.81,79.38,88377.0,77.3554,77.3749,76.8096,77.3652,88377.0
2019-07-31 14:55:00,79.39,79.57,79.29,79.55,46437.0,77.3749,77.5503,77.2774,77.5308,46437.0
2019-07-31 15:00:00,79.54,80.1,79.43,79.8,84010.0,77.5211,78.0669,77.4139,77.7745,84010.0
2019-07-31 15:05:00,79.82,79.99,79.72,79.78,162345.0,77.794,77.9597,77.6965,77.755,162345.0
2019-07-31 15:10:00,79.76,79.79,79.57,79.66,59182.0,77.7355,77.7648,77.5503,77.6381,59182.0
2019-07-31 15:15:00,79.64,79.85,79.45,79.81,93632.0,77.6186,77.8232,77.4334,77.7842,93632.0
2019-07-31 15:20:00,79.8,79.96,79.77,79.86,37273.0,77.7745,77.9304,77.7453,77.833,37273.0
2019-07-31 15:25:00,79.86,80.04,79.86,79.91,45527.0,77.833,78.0084,77.833,77.8817,45527.0
2019-07-31 15:30:00,79.89,79.9,79.76,79.77,52546.0,77.8622,77.872,77.7355,77.7453,52546.0
2019-07-31 15:35:00,79.78,79.86,79.71,79.77,51584.0,77.755,77.833,77.6868,77.7453,51584.0
2019-07-31 15:40:00,79.77,79.86,79.73,79.83,50137.0,77.7453,77.833,77.7063,77.8037,50137.0
2019-07-31 15:45:00,79.82,79.88,79.72,79.77,67359.0,77.794,77.8525,77.6965,77.7453,67359.0
2019-07-31 15:50:00,79.76,79.76,79.59,79.62,163333.0,77.7355,77.7355,77.5698,77.5991,163333.0
2019-07-31 15:55:00,79.65,79.72,79.51,79.57,249668.0,77.6283,77.6965,77.4919,77.5503,249668.0
2019-08-01 09:30:00,79.85,80.17,79.81,79.82,77369.0,77.8232,78.1351,77.7842,77.794,77369.0
2019-08-01 09:35:00,79.86,79.93,79.79,79.83,42056.0,77.833,77.9012,77.7648,77.8037,42056.0
2019-08-01 09:40:00,79.89,79.89,79.56,79.7,36007.0,77.8622,77.8622,77.5406,77.677,36007.0
2019-08-01 09:45:00,79.69,79.87,79.61,79.87,43894.0,77.6673,77.8427,77.5893,77.8427,43894.0
2019-08-01 09:50:00,79.88,80.02,79.85,79.87,44914.0,77.8525,77.9889,77.8232,77.8427,44914.0
2019-08-01 09:55:00,79.87,80.02,79.82,79.86,25479.0,77.8427,77.9889,77.794,77.833,25479.0
2019-08-01 10:00:00,79.86,80.03,79.84,80.03,42327.0,77.833,77.9987,77.8135,77.9987,42327.0
2019-08-01 10:05:00,80.01,80.17,80.0,80.13,46844.0,77.9792,78.1351,77.9694,78.0961,46844.0
2019-08-01 10:10:00,80.1,80.12,79.97,79.98,59423.0,78.0669,78.0864,77.9402,77.9499,59423.0
2019-08-01 10:15:00,79.97,80.1,79.95,80.0,48262.0,77.9402,78.0669,77.9207,77.9694,48262.0
2019-08-01 10:20:00,79.97,80.0,79.82,79.83,34975.0,77.9402,77.9694,77.794,77.8037,34975.0
2019-08-01 10:25:00,79.83,79.95,79.74,79.93,37778.0,77.8037,77.9207,77.716,77.9012,37778.0
2019-08-01 10:30:00,79.9,79.93,79.85,79.87,24745.0,77.872,77.9012,77.8232,77.8427,24745.0
2019-08-01 10:35:00,79.87,79.88,79.77,79.81,20898.0,77.8427,77.8525,77.7453,77.7842,20898.0
2019-08-01 10:40:00,79.81,80.0,79.81,79.94,30840.0,77.7842,77.9694,77.7842,77.911,30840.0
2019-08-01 10:45:00,79.95,79.98,79.79,79.82,26650.0,77.9207,77.9499,77.7648,77.794,26650.0
2019-08-01 10:50:00,79.81,79.93,79.81,79.88,43402.0,77.7842,77.9012,77.7842,77.8525,43402.0
2019-08-01 10:55:00,79.88,79.88,79.81,79.86,22702.0,77.8525,77.8525,77.7842,77.833,22702.0
2019-08-01 11:00:00,79.85,79.93,79.82,79.84,29118.0,77.8232,77.9012,77.794,77.8135,29118.0
2019-08-01 11:05:00,79.86,79.96,79.84,79.94,23368.0,77.833,77.9304,77.8135,77.911,23368.0
2019-08-01 11:10:00,79.94,79.97,79.85,79.85,29787.0,77.911,77.9402,77.8232,77.8232,29787.0
2019-08-01 11:15:00,79.83,79.86,79.74,79.84,40731.0,77.8037,77.833,77.716,77.8135,40731.0
2019-08-01 11:20:00,79.84,79.9,79.78,79.83,35449.0,77.8135,77.872,77.755,77.8037,35449.0
2019-08-01 11:25:00,79.84,79.9,79.8,79.89,22180.0,77.8135,77.872,77.7745,77.8622,22180.0
2019-08-01 11:30:00,79.88,79.89,79.78,79.86,22686.0,77.8525,77.8622,77.755,77.833,22686.0
2019-08-01 11:35:00,79.85,79.88,79.84,79.86,27219.0,77.8232,77.8525,77.8135,77.833,27219.0
2019-08-01 11:40:00,79.86,79.89,79.82,79.86,13809.0,77.833,77.8622,77.794,77.833,13809.0
2019-08-01 11:45:00,79.87,79.88,79.82,79.83,16159.0,77.8427,77.8525,77.794,77.8037,16159.0
2019-08-01 11:50:00,79.82,79.82,79.78,79.78,9170.0,77.794,77.794,77.755,77.755,9170.0
2019-08-01 11:55:00,79.78,79.81,79.72,79.73,11104.0,77.755,77.7842,77.6965,77.7063,11104.0
2019-08-01 12:00:00,79.71,79.72,79.62,79.67,8903.0,77.6868,77.6965,77.5991,77.6478,8903.0
2019-08-01 12:05:00,79.67,79.7,79.64,79.64,10574.0,77.6478,77.677,77.6186,77.6186,10574.0
2019-08-01 12:10:00,79.65,79.74,79.64,79.74,11671.0,77.6283,77.716,77.6186,77.716,11671.0
2019-08-01 12:15:00,79.74,79.76,79.69,79.7,13369.0,77.716,77.7355,77.6673,77.677,13369.0
2019-08-01 12:20:00,79.69,79.81,79.67,79.79,14503.0,77.6673,77.7842,77.6478,77.7648,14503.0
2019-08-01 12:25:00,79.78,79.82,79.73,79.81,10300.0,77.755,77.794,77.7063,77.7842,10300.0
2019-08-01 12:30:00,79.82,79.82,79.72,79.79,13437.0,77.794,77.794,77.6965,77.7648,13437.0
2019-08-01 12:35:00,79.8,79.8,79.75,79.79,13034.0,77.7745,77.7745,77.7258,77.7648,13034.0
2019-08-01 12:40:00,79.78,79.88,79.77,79.87,17320.0,77.755,77.8525,77.7453,77.8427,17320.0
2019-08-01 12:45:00,79.88,79.93,79.87,79.92,12542.0,77.8525,77.9012,77.8427,77.8915,12542.0
2019-08-01 12:50:00,79.93,79.94,79.88,79.93,10774.0,77.9012,77.911,77.8525,77.9012,10774.0
2019-08-01 12:55:00,79.94,79.95,79.88,79.95,15115.0,77.911,77.9207,77.8525,77.9207,15115.0
2019-08-01 13:00:00,79.95,79.95,79.83,79.87,16542.0,77.9207,77.9207,77.8037,77.8427,16542.0
2019-08-01 13:05:00,79.86,79.86,79.78,79.79,13330.0,77.833,77.833,77.755,77.7648,13330.0
2019-08-01 13:10:00,79.79,79.81,79.75,79.76,14775.0,77.7648,77.7842,77.7258,77.7355,14775.0
2019-08-01 13:15:00,79.76,79.79,79.73,79.78,28082.0,77.7355,77.7648,77.7063,77.755,28082.0
2019-08-01 13:20:00,79.78,79.78,79.71,79.73,16315.0,77.755,77.755,77.6868,77.7063,16315.0
2019-08-01 13:25:00,79.73,79.75,79.31,79.33,50367.0,77.7063,77.7258,77.2969,77.3164,50367.0
2019-08-01 13:30:00,79.33,79.52,79.22,79.24,31085.0,77.3164,77.5016,77.2092,77.2287,31085.0
2019-08-01 13:35:00,79.24,79.37,79.01,79.05,35203.0,77.2287,77.3554,77.0046,77.0435,35203.0
2019-08-01 13:40:00,79.04,79.53,78.96,79.37,95321.0,77.0338,77.5114,76.9558,77.3554,95321.0
2019-08-01 13:45:00,79.37,79.59,79.28,79.52,37997.0,77.3554,77.5698,77.2677,77.5016,37997.0
2019-08-01 13:50:00,79.49,79.57,79.11,79.11,63484.0,77.4724,77.5503,77.102,77.102,63484.0
2019-08-01 13:55:00,79.12,79.44,79.11,79.41,33740.0,77.1118,77.4236,77.102,77.3944,33740.0
2019-08-01 14:00:00,79.37,79.43,79.07,79.09,24842.0,77.3554,77.4139,77.063,77.0825,24842.0
2019-08-01 14:05:00,79.11,79.23,79.08,79.2,24551.0,77.102,77.219,77.0728,77.1897,24551.0
2019-08-01 14:10:00,79.17,79.33,78.92,79.33,76006.0,77.1605,77.3164,76.9168,77.3164,76006.0
2019-08-01 14:15:00,79.33,79.39,79.18,79.33,25867.0,77.3164,77.3749,77.1702,77.3164,25867.0
2019-08-01 14:20:00,79.3,79.31,78.97,79.11,88373.0,77.2872,77.2969,76.9656,77.102,88373.0
2019-08-01 14:25:00,79.11,79.19,79.03,79.15,46485.0,77.102,77.18,77.024,77.141,46485.0
2019-08-01 14:30:00,79.15,79.21,78.95,79.05,44798.0,77.141,77.1995,76.9461,77.0435,44798.0
2019-08-01 14:35:00,79.02,79.03,78.74,78.74,43052.0,77.0143,77.024,76.7414,76.7414,43052.0
2019-08-01 14:40:00,78.73,78.83,78.64,78.7,37979.0,76.7317,76.8291,76.6439,76.7024,37979.0
2019-08-01 14:45:00,78.66,78.84,78.66,78.84,32206.0,76.6634,76.8389,76.6634,76.8389,32206.0
2019-08-01 14:50:00,78.83,78.92,78.71,78.81,66911.0,76.8291,76.9168,76.7122,76.8096,66911.0
2019-08-01 14:55:00,78.77,78.81,78.63,78.8,31454.0,76.7706,76.8096,76.6342,76.7999,31454.0
2019-08-01 15:00:00,78.8,79.0,78.72,78.99,115854.0,76.7999,76.9948,76.7219,76.9851,115854.0
2019-08-01 15:05:00,78.99,79.06,78.83,79.0,37325.0,76.9851,77.0533,76.8291,76.9948,37325.0
2019-08-01 15:10:00,78.99,79.01,78.84,78.89,66146.0,76.9851,77.0046,76.8389,76.8876,66146.0
2019-08-01 15:15:00,78.9,79.07,78.85,79.01,34398.0,76.8973,77.063,76.8486,77.0046,34398.0
2019-08-01 15:20:00,79.02,79.16,79.0,79.09,46637.0,77.0143,77.1507,76.9948,77.0825,46637.0
2019-08-01 15:25:00,79.09,79.2,79.0,79.12,60825.0,77.0825,77.1897,76.9948,77.1118,60825.0
2019-08-01 15:30:00,79.12,79.21,79.07,79.07,79402.0,77.1118,77.1995,77.063,77.063,79402.0
2019-08-01 15:35:00,79.08,79.16,79.05,79.16,61777.0,77.0728,77.1507,77.0435,77.1507,61777.0
2019-08-01 15:40:00,79.16,79.19,78.98,79.16,83138.0,77.1507,77.18,76.9753,77.1507,83138.0
2019-08-01 15:45:00,79.15,79.22,78.99,79.0,68645.0,77.141,77.2092,76.9851,76.9948,68645.0
2019-08-01 15:50:00,78.98,79.07,78.89,78.9,123638.0,76.9753,77.063,76.8876,76.8973,123638.0
2019-08-01 15:55:00,78.91,79.16,78.9,79.16,199204.0,76.9071,77.1507,76.8973,77.1507,199204.0
2019-08-02 09:30:00,79.25,79.25,78.24,78.47,132018.0,77.2385,77.2385,76.2541,76.4783,132018.0
2019-08-02 09:35:00,78.39,78.86,78.26,78.67,118371.0,76.4003,76.8584,76.2736,76.6732,118371.0
2019-08-02 09:40:00,78.63,78.63,78.35,78.44,101766.0,76.6342,76.6342,76.3613,76.449,101766.0
2019-08-02 09:45:00,78.46,78.69,78.43,78.56,22375.0,76.4685,76.6927,76.4393,76.566,22375.0
2019-08-02 09:50:00,78.59,78.9,78.54,78.61,119793.0,76.5952,76.8973,76.5465,76.6147,119793.0
2019-08-02 09:55:00,78.61,78.65,78.38,78.52,57956.0,76.6147,76.6537,76.3905,76.527,57956.0
2019-08-02 10:00:00,78.53,78.77,78.38,78.38,31881.0,76.5367,76.7706,76.3905,76.3905,31881.0
2019-08-02 10:05:00,78.43,78.52,78.3,78.37,31646.0,76.4393,76.527,76.3126,76.3808,31646.0
2019-08-02 10:10:00,78.4,78.43,78.28,78.34,40976.0,76.41,76.4393,76.2931,76.3516,40976.0
2019-08-02 10:15:00,78.34,78.43,78.25,78.36,36245.0,76.3516,76.4393,76.2638,76.3711,36245.0
2019-08-02 10:20:00,78.38,78.41,78.28,78.38,20925.0,76.3905,76.4198,76.2931,76.3905,20925.0
2019-08-02 10:25:00,78.38,78.4,78.27,78.35,29626.0,76.3905,76.41,76.2833,76.3613,29626.0
2019-08-02 10:30:00,78.35,78.38,78.13,78.27,74266.0,76.3613,76.3905,76.1469,76.2833,74266.0
2019-08-02 10:35:00,78.25,78.27,78.01,78.03,66304.0,76.2638,76.2833,76.0299,76.0494,66304.0
2019-08-02 10:40:00,78.02,78.02,77.81,77.94,202544.0,76.0397,76.0397,75.835,75.9617,202544.0
2019-08-02 10:45:00,77.92,77.95,77.81,77.87,50817.0,75.9422,75.9715,75.835,75.8935,50817.0
2019-08-02 10:50:00,77.89,78.03,77.88,77.98,35058.0,75.913,76.0494,75.9032,76.0007,35058.0
2019-08-02 10:55:00,77.99,78.11,77.98,78.03,27405.0,76.0104,76.1274,76.0007,76.0494,27405.0
2019-08-02 11:00:00,78.03,78.04,77.83,77.88,83047.0,76.0494,76.0592,75.8545,75.9032,83047.0
2019-08-02 11:05:00,77.88,77.94,77.71,77.78,41477.0,75.9032,75.9617,75.7376,75.8058,41477.0
2019-08-02 11:10:00,77.78,77.88,77.72,77.75,22281.0,75.8058,75.9032,75.7473,75.7765,22281.0
2019-08-02 11:15:00,77.76,77.78,77.57,77.6,47687.0,75.7863,75.8058,75.6011,75.6303,47687.0
2019-08-02 11:20:00,77.6,77.74,77.57,77.66,40005.0,75.6303,75.7668,75.6011,75.6888,40005.0
2019-08-02 11:25:00,77.66,77.74,77.58,77.62,48278.0,75.6888,75.7668,75.6109,75.6498,48278.0
2019-08-02 11:30:00,77.62,77.74,77.58,77.59,51680.0,75.6498,75.7668,75.6109,75.6206,51680.0
2019-08-02 11:35:00,77.58,77.63,77.53,77.55,45367.0,75.6109,75.6596,75.5621,75.5816,45367.0
2019-08-02 11:40:00,77.55,77.63,77.38,77.39,57232.0,75.5816,75.6596,75.4159,75.4257,57232.0
2019-08-02 11:45:00,77.37,77.48,77.34,77.46,80793.0,75.4062,75.5134,75.3769,75.4939,80793.0
2019-08-02 11:50:00,77.48,77.51,77.34,77.48,45837.0,75.5134,75.5426,75.3769,75.5134,45837.0
2019-08-02 11:55:00,77.46,77.57,77.4,77.46,69572.0,75.4939,75.6011,75.4354,75.4939,69572.0
2019-08-02 12:00:00,77.46,77.47,77.33,77.37,37335.0,75.4939,75.5036,75.3672,75.4062,37335.0
2019-08-02 12:05:00,77.38,77.4,77.25,77.32,42875.0,75.4159,75.4354,75.2892,75.3575,42875.0
2019-08-02 12:10:00,77.31,77.38,77.24,77.36,38379.0,75.3477,75.4159,75.2795,75.3964,38379.0
2019-08-02 12:15:00,77.36,77.44,77.31,77.39,45165.0,75.3964,75.4744,75.3477,75.4257,45165.0
2019-08-02 12:20:00,77.38,77.51,77.35,77.36,63323.0,75.4159,75.5426,75.3867,75.3964,63323.0
2019-08-02 12:25:00,77.35,77.45,77.35,77.41,25237.0,75.3867,75.4842,75.3867,75.4452,25237.0
2019-08-02 12:30:00,77.41,77.42,77.3,77.38,30987.0,75.4452,75.4549,75.338,75.4159,30987.0
2019-08-02 12:35:00,77.38,77.58,77.36,77.56,36954.0,75.4159,75.6109,75.3964,75.5914,36954.0
2019-08-02 12:40:00,77.56,77.56,77.45,77.48,16072.0,75.5914,75.5914,75.4842,75.5134,16072.0
2019-08-02 12:45:00,77.48,77.5,77.31,77.31,21318.0,75.5134,75.5329,75.3477,75.3477,21318.0
2019-08-02 12:50:00,77.31,77.35,77.14,77.14,49719.0,75.3477,75.3867,75.182,75.182,49719.0
2019-08-02 12:55:00,77.14,77.15,76.91,76.96,38818.0,75.182,75.1918,74.9579,75.0066,38818.0
2019-08-02 13:00:00,76.96,77.0,76.85,76.92,57643.0,75.0066,75.0456,74.8994,74.9676,57643.0
2019-08-02 13:05:00,76.91,76.91,76.65,76.79,53309.0,74.9579,74.9579,74.7045,74.8409,53309.0
2019-08-02 13:10:00,76.79,76.84,76.69,76.82,21343.0,74.8409,74.8896,74.7434,74.8701,21343.0
2019-08-02 13:15:00,76.82,76.91,76.8,76.9,32373.0,74.8701,74.9579,74.8507,74.9481,32373.0
2019-08-02 13:20:00,76.91,76.94,76.74,76.84,49449.0,74.9579,74.9871,74.7922,74.8896,49449.0
2019-08-02 13:25:00,76.84,76.96,76.82,76.89,19188.0,74.8896,75.0066,74.8701,74.9384,19188.0
2019-08-02 13:30:00,76.9,76.96,76.88,76.93,82480.0,74.9481,75.0066,74.9286,74.9774,82480.0
2019-08-02 13:35:00,76.92,77.07,76.92,77.07,31208.0,74.9676,75.1138,74.9676,75.1138,31208.0
2019-08-02 13:40:00,77.07,77.22,77.06,77.06,43551.0,75.1138,75.26,75.1041,75.1041,43551.0
2019-08-02 13:45:00,77.06,77.24,77.06,77.14,13535.0,75.1041,75.2795,75.1041,75.182,13535.0
2019-08-02 13:50:00,77.15,77.31,77.15,77.24,24297.0,75.1918,75.3477,75.1918,75.2795,24297.0
2019-08-02 13:55:00,77.23,77.26,77.14,77.18,26073.0,75.2697,75.299,75.182,75.221,26073.0
2019-08-02 14:00:00,77.16,77.27,77.1,77.17,32470.0,75.2015,75.3087,75.143,75.2113,32470.0
2019-08-02 14:05:00,77.16,77.28,77.04,77.04,92224.0,75.2015,75.3185,75.0846,75.0846,92224.0
2019-08-02 14:10:00,77.05,77.16,76.94,77.16,47838.0,75.0943,75.2015,74.9871,75.2015,47838.0
2019-08-02 14:15:00,77.15,77.15,76.99,77.07,10769.0,75.1918,75.1918,75.0358,75.1138,10769.0
2019-08-02 14:20:00,77.08,77.27,77.08,77.24,33012.0,75.1235,75.3087,75.1235,75.2795,33012.0
2019-08-02 14:25:00,77.23,77.24,77.09,77.12,39834.0,75.2697,75.2795,75.1333,75.1625,39834.0
2019-08-02 14:30:00,77.11,77.16,77.02,77.03,24127.0,75.1528,75.2015,75.0651,75.0748,24127.0
2019-08-02 14:35:00,77.03,77.24,76.98,77.23,25636.0,75.0748,75.2795,75.0261,75.2697,25636.0
2019-08-02 14:40:00,77.21,77.22,77.14,77.17,21256.0,75.2502,75.26,75.182,75.2113,21256.0
2019-08-02 14:45:00,77.15,77.27,77.1,77.11,35682.0,75.1918,75.3087,75.143,75.1528,35682.0
2019-08-02 14:50:00,77.1,77.13,76.97,77.04,38753.0,75.143,75.1723,75.0163,75.0846,38753.0
2019-08-02 14:55:00,77.03,77.17,76.96,77.17,41996.0,75.0748,75.2113,75.0066,75.2113,41996.0
2019-08-02 15:00:00,77.17,77.31,77.1,77.21,41479.0,75.2113,75.3477,75.143,75.2502,41479.0
2019-08-02 15:05:00,77.22,77.28,77.2,77.2,34087.0,75.26,75.3185,75.2405,75.2405,34087.0
2019-08-02 15:10:00,77.2,77.27,77.18,77.19,46373.0,75.2405,75.3087,75.221,75.2308,46373.0
2019-08-02 15:15:00,77.19,77.3,77.18,77.26,37719.0,75.2308,75.338,75.221,75.299,37719.0
2019-08-02 15:20:00,77.25,77.48,77.22,77.48,93590.0,75.2892,75.5134,75.26,75.5134,93590.0
2019-08-02 15:25:00,77.48,77.54,77.34,77.45,72441.0,75.5134,75.5719,75.3769,75.4842,72441.0
2019-08-02 15:30:00,77.46,77.53,77.41,77.42,48604.0,75.4939,75.5621,75.4452,75.4549,48604.0
2019-08-02 15:35:00,77.43,77.69,77.37,77.58,106333.0,75.4647,75.7181,75.4062,75.6109,106333.0
2019-08-02 15:40:00,77.58,77.85,77.54,77.81,132863.0,75.6109,75.874,75.5719,75.835,132863.0
2019-08-02 15:45:00,77.8,77.8,77.63,77.69,107046.0,75.8253,75.8253,75.6596,75.7181,107046.0
2019-08-02 15:50:00,77.69,77.8,77.6,77.61,150269.0,75.7181,75.8253,75.6303,75.6401,150269.0
2019-08-02 15:55:00,77.61,77.67,77.52,77.59,263652.0,75.6401,75.6986,75.5524,75.6206,263652.0
2019-08-05 09:30:00,76.7,76.79,76.37,76.54,57546.0,74.7532,74.8409,74.4316,74.5972,57546.0
2019-08-05 09:35:00,76.51,76.71,76.24,76.31,100388.0,74.568,74.7629,74.3049,74.3731,100388.0
2019-08-05 09:40:00,76.32,76.33,75.9,76.01,51004.0,74.3828,74.3926,73.9735,74.0807,51004.0
2019-08-05 09:45:00,75.99,76.11,75.91,76.06,41792.0,74.0612,74.1782,73.9832,74.1294,41792.0
2019-08-05 09:50:00,76.06,76.35,76.0,76.29,28214.0,74.1294,74.4121,74.071,74.3536,28214.0
2019-08-05 09:55:00,76.3,76.32,76.06,76.07,47339.0,74.3633,74.3828,74.1294,74.1392,47339.0
2019-08-05 10:00:00,76.08,76.1,75.58,75.6,68474.0,74.1489,74.1684,73.6616,73.6811,68474.0
2019-08-05 10:05:00,75.61,75.76,75.53,75.65,28779.0,73.6909,73.837,73.6129,73.7298,28779.0
2019-08-05 10:10:00,75.66,75.78,75.51,75.65,48408.0,73.7396,73.8565,73.5934,73.7298,48408.0
2019-08-05 10:15:00,75.64,75.73,75.52,75.57,26129.0,73.7201,73.8078,73.6031,73.6519,26129.0
2019-08-05 10:20:00,75.58,75.73,75.56,75.69,38289.0,73.6616,73.8078,73.6421,73.7688,38289.0
2019-08-05 10:25:00,75.68,75.81,75.61,75.79,21508.0,73.7591,73.8858,73.6909,73.8663,21508.0
2019-08-05 10:30:00,75.78,75.96,75.7,75.83,17633.0,73.8565,74.032,73.7786,73.9053,17633.0
2019-08-05 10:35:00,75.82,75.95,75.77,75.77,38111.0,73.8955,74.0222,73.8468,73.8468,38111.0
2019-08-05 10:40:00,75.76,75.87,75.72,75.72,32282.0,73.837,73.9443,73.7981,73.7981,32282.0
2019-08-05 10:45:00,75.72,75.76,75.63,75.68,23341.0,73.7981,73.837,73.7103,73.7591,23341.0
2019-08-05 10:50:00,75.67,75.81,75.66,75.68,33345.0,73.7493,73.8858,73.7396,73.7591,33345.0
2019-08-05 10:55:00,75.68,75.87,75.58,75.85,32484.0,73.7591,73.9443,73.6616,73.9248,32484.0
2019-08-05 11:00:00,75.84,76.11,75.78,76.02,29983.0,73.915,74.1782,73.8565,74.0904,29983.0
2019-08-05 11:05:00,76.04,76.12,76.0,76.07,9433.0,74.1099,74.1879,74.071,74.1392,9433.0
2019-08-05 11:10:00,76.07,76.2,76.05,76.16,19401.0,74.1392,74.2659,74.1197,74.2269,19401.0
2019-08-05 11:15:00,76.15,76.2,76.08,76.19,18263.0,74.2171,74.2659,74.1489,74.2561,18263.0
2019-08-05 11:20:00,76.2,76.28,76.16,76.22,22760.0,74.2659,74.3438,74.2269,74.2854,22760.0
2019-08-05 11:25:00,76.24,76.24,76.05,76.16,26851.0,74.3049,74.3049,74.1197,74.2269,26851.0
2019-08-05 11:30:00,76.17,76.24,76.08,76.14,31025.0,74.2366,74.3049,74.1489,74.2074,31025.0
2019-08-05 11:35:00,76.14,76.18,76.1,76.14,13112.0,74.2074,74.2464,74.1684,74.2074,13112.0
2019-08-05 11:40:00,76.15,76.21,76.05,76.08,17482.0,74.2171,74.2756,74.1197,74.1489,17482.0
2019-08-05 11:45:00,76.1,76.24,76.1,76.21,16897.0,74.1684,74.3049,74.1684,74.2756,16897.0
2019-08-05 11:50:00,76.22,76.22,76.06,76.1,23701.0,74.2854,74.2854,74.1294,74.1684,23701.0
2019-08-05 11:55:00,76.1,76.16,75.97,75.97,32992.0,74.1684,74.2269,74.0417,74.0417,32992.0
2019-08-05 12:00:00,75.97,75.99,75.89,75.97,31605.0,74.0417,74.0612,73.9637,74.0417,31605.0
2019-08-05 12:05:00,75.97,76.05,75.91,75.97,30062.0,74.0417,74.1197,73.9832,74.0417,30062.0
2019-08-05 12:10:00,75.97,76.03,75.94,75.99,20120.0,74.0417,74.1002,74.0125,74.0612,20120.0
2019-08-05 12:15:00,75.99,76.06,75.93,76.05,16831.0,74.0612,74.1294,74.0027,74.1197,16831.0
2019-08-05 12:20:00,76.05,76.06,75.99,76.03,13156.0,74.1197,74.1294,74.0612,74.1002,13156.0
2019-08-05 12:25:00,76.02,76.04,75.82,75.82,19581.0,74.0904,74.1099,73.8955,73.8955,19581.0
2019-08-05 12:30:00,75.82,75.96,75.82,75.86,16501.0,73.8955,74.032,73.8955,73.9345,16501.0
2019-08-05 12:35:00,75.85,75.88,75.78,75.81,13663.0,73.9248,73.954,73.8565,73.8858,13663.0
2019-08-05 12:40:00,75.83,75.87,75.8,75.83,19506.0,73.9053,73.9443,73.876,73.9053,19506.0
2019-08-05 12:45:00,75.82,75.91,75.81,75.83,10645.0,73.8955,73.9832,73.8858,73.9053,10645.0
2019-08-05 12:50:00,75.83,75.9,75.81,75.85,16185.0,73.9053,73.9735,73.8858,73.9248,16185.0
2019-08-05 12:55:00,75.83,75.86,75.71,75.72,51133.0,73.9053,73.9345,73.7883,73.7981,51133.0
2019-08-05 13:00:00,75.72,75.89,75.69,75.86,81838.0,73.7981,73.9637,73.7688,73.9345,81838.0
2019-08-05 13:05:00,75.87,75.94,75.87,75.91,55007.0,73.9443,74.0125,73.9443,73.9832,55007.0
2019-08-05 13:10:00,75.91,76.0,75.91,75.97,11692.0,73.9832,74.071,73.9832,74.0417,11692.0
2019-08-05 13:15:00,75.99,76.05,75.97,76.01,11953.0,74.0612,74.1197,74.0417,74.0807,11953.0
2019-08-05 13:20:00,76.02,76.03,75.96,75.97,18522.0,74.0904,74.1002,74.032,74.0417,18522.0
2019-08-05 13:25:00,75.97,75.99,75.92,75.98,10893.0,74.0417,74.0612,73.993,74.0515,10893.0
2019-08-05 13:30:00,75.98,76.06,75.96,76.03,21901.0,74.0515,74.1294,74.032,74.1002,21901.0
2019-08-05 13:35:00,76.03,76.12,75.99,76.07,18622.0,74.1002,74.1879,74.0612,74.1392,18622.0
2019-08-05 13:40:00,76.06,76.08,75.9,75.95,22270.0,74.1294,74.1489,73.9735,74.0222,22270.0
2019-08-05 13:45:00,75.95,75.97,75.9,75.96,11264.0,74.0222,74.0417,73.9735,74.032,11264.0
2019-08-05 13:50:00,75.95,75.95,75.88,75.91,10705.0,74.0222,74.0222,73.954,73.9832,10705.0
2019-08-05 13:55:00,75.91,75.93,75.86,75.89,27188.0,73.9832,74.0027,73.9345,73.9637,27188.0
2019-08-05 14:00:00,75.88,75.94,75.87,75.88,24075.0,73.954,74.0125,73.9443,73.954,24075.0
2019-08-05 14:05:00,75.89,75.91,75.86,75.89,39078.0,73.9637,73.9832,73.9345,73.9637,39078.0
2019-08-05 14:10:00,75.88,75.93,75.86,75.88,52948.0,73.954,74.0027,73.9345,73.954,52948.0
2019-08-05 14:15:00,75.88,75.89,75.86,75.86,72445.0,73.954,73.9637,73.9345,73.9345,72445.0
2019-08-05 14:20:00,75.87,75.88,75.66,75.71,49089.0,73.9443,73.954,73.7396,73.7883,49089.0
2019-08-05 14:25:00,75.7,75.71,75.63,75.67,29187.0,73.7786,73.7883,73.7103,73.7493,29187.0
2019-08-05 14:30:00,75.67,75.72,75.59,75.7,29624.0,73.7493,73.7981,73.6714,73.7786,29624.0
2019-08-05 14:35:00,75.7,75.76,75.62,75.69,32444.0,73.7786,73.837,73.7006,73.7688,32444.0
2019-08-05 14:40:00,75.69,75.75,75.62,75.63,40332.0,73.7688,73.8273,73.7006,73.7103,40332.0
2019-08-05 14:45:00,75.62,75.84,75.6,75.81,56875.0,73.7006,73.915,73.6811,73.8858,56875.0
2019-08-05 14:50:00,75.8,75.88,75.69,75.69,13183.0,73.876,73.954,73.7688,73.7688,13183.0
2019-08-05 14:55:00,75.7,75.75,75.66,75.67,36057.0,73.7786,73.8273,73.7396,73.7493,36057.0
2019-08-05 15:00:00,75.67,75.78,75.61,75.62,56924.0,73.7493,73.8565,73.6909,73.7006,56924.0
2019-08-05 15:05:00,75.62,75.62,75.48,75.53,45855.0,73.7006,73.7006,73.5642,73.6129,45855.0
2019-08-05 15:10:00,75.53,75.76,75.53,75.72,45272.0,73.6129,73.837,73.6129,73.7981,45272.0
2019-08-05 15:15:00,75.7,75.89,75.64,75.87,45361.0,73.7786,73.9637,73.7201,73.9443,45361.0
2019-08-05 15:20:00,75.88,75.97,75.83,75.87,53099.0,73.954,74.0417,73.9053,73.9443,53099.0
2019-08-05 15:25:00,75.89,75.99,75.78,75.78,56360.0,73.9637,74.0612,73.8565,73.8565,56360.0
2019-08-05 15:30:00,75.77,75.82,75.65,75.81,56087.0,73.8468,73.8955,73.7298,73.8858,56087.0
2019-08-05 15:35:00,75.77,75.97,75.76,75.94,56266.0,73.8468,74.0417,73.837,74.0125,56266.0
2019-08-05 15:40:00,75.94,76.1,75.93,76.09,72936.0,74.0125,74.1684,74.0027,74.1587,72936.0
2019-08-05 15:45:00,76.1,76.14,75.97,76.06,62898.0,74.1684,74.2074,74.0417,74.1294,62898.0
2019-08-05 15:50:00,76.06,76.28,76.0,76.18,87304.0,74.1294,74.3438,74.071,74.2464,87304.0
2019-08-05 15:55:00,76.18,76.29,75.99,76.02,285886.0,74.2464,74.3536,74.0612,74.0904,285886.0
2019-08-06 09:30:00,76.37,76.56,75.99,76.38,95289.0,74.4316,74.6167,74.0612,74.4413,95289.0
2019-08-06 09:35:00,76.38,76.58,76.38,76.39,63181.0,74.4413,74.6362,74.4413,74.4511,63181.0
2019-08-06 09:40:00,76.36,76.79,76.36,76.75,46633.0,74.4218,74.8409,74.4218,74.8019,46633.0
2019-08-06 09:45:00,76.76,76.76,76.35,76.37,22632.0,74.8117,74.8117,74.4121,74.4316,22632.0
2019-08-06 09:50:00,76.38,76.46,76.18,76.21,19655.0,74.4413,74.5193,74.2464,74.2756,19655.0
2019-08-06 09:55:00,76.22,76.34,76.21,76.33,17778.0,74.2854,74.4023,74.2756,74.3926,17778.0
2019-08-06 10:00:00,76.32,76.45,76.3,76.32,32582.0,74.3828,74.5095,74.3633,74.3828,32582.0
2019-08-06 10:05:00,76.32,76.37,76.14,76.19,23224.0,74.3828,74.4316,74.2074,74.2561,23224.0
2019-08-06 10:10:00,76.2,76.33,76.0,76.0,20587.0,74.2659,74.3926,74.071,74.071,20587.0
2019-08-06 10:15:00,76.0,76.0,75.83,75.84,28805.0,74.071,74.071,73.9053,73.915,28805.0
2019-08-06 10:20:00,75.86,75.93,75.83,75.84,43048.0,73.9345,74.0027,73.9053,73.915,43048.0
2019-08-06 10:25:00,75.87,75.96,75.84,75.89,23858.0,73.9443,74.032,73.915,73.9637,23858.0
2019-08-06 10:30:00,75.87,76.07,75.85,76.02,12039.0,73.9443,74.1392,73.9248,74.0904,12039.0
2019-08-06 10:35:00,76.01,76.31,75.97,76.31,23200.0,74.0807,74.3731,74.0417,74.3731,23200.0
2019-08-06 10:40:00,76.34,76.34,76.2,76.23,15886.0,74.4023,74.4023,74.2659,74.2951,15886.0
2019-08-06 10:45:00,76.2,76.32,76.19,76.27,39593.0,74.2659,74.3828,74.2561,74.3341,39593.0
2019-08-06 10:50:00,76.3,76.33,76.24,76.26,28443.0,74.3633,74.3926,74.3049,74.3244,28443.0
2019-08-06 10:55:00,76.26,76.37,76.22,76.36,23437.0,74.3244,74.4316,74.2854,74.4218,23437.0
2019-08-06 11:00:00,76.37,76.37,76.27,76.31,29061.0,74.4316,74.4316,74.3341,74.3731,29061.0
2019-08-06 11:05:00,76.31,76.4,76.3,76.39,24155.0,74.3731,74.4608,74.3633,74.4511,24155.0
2019-08-06 11:10:00,76.39,76.42,76.3,76.31,13177.0,74.4511,74.4803,74.3633,74.3731,13177.0
2019-08-06 11:15:00,76.33,76.34,76.13,76.16,15118.0,74.3926,74.4023,74.1977,74.2269,15118.0
2019-08-06 11:20:00,76.14,76.39,76.14,76.36,11883.0,74.2074,74.4511,74.2074,74.4218,11883.0
2019-08-06 11:25:00,76.36,76.38,76.32,76.32,12050.0,74.4218,74.4413,74.3828,74.3828,12050.0
2019-08-06 11:30:00,76.33,76.38,76.23,76.24,16875.0,74.3926,74.4413,74.2951,74.3049,16875.0
2019-08-06 11:35:00,76.24,76.29,76.09,76.2,14301.0,74.3049,74.3536,74.1587,74.2659,14301.0
2019-08-06 11:40:00,76.21,76.3,76.14,76.3,19736.0,74.2756,74.3633,74.2074,74.3633,19736.0
2019-08-06 11:45:00,76.29,76.38,76.26,76.3,14461.0,74.3536,74.4413,74.3244,74.3633,14461.0
2019-08-06 11:50:00,76.31,76.33,76.11,76.14,22567.0,74.3731,74.3926,74.1782,74.2074,22567.0
2019-08-06 11:55:00,76.14,76.18,76.06,76.15,23205.0,74.2074,74.2464,74.1294,74.2171,23205.0
2019-08-06 12:00:00,76.16,76.31,76.15,76.27,31746.0,74.2269,74.3731,74.2171,74.3341,31746.0
2019-08-06 12:05:00,76.27,76.36,76.26,76.31,14733.0,74.3341,74.4218,74.3244,74.3731,14733.0
2019-08-06 12:10:00,76.33,76.36,76.25,76.34,19732.0,74.3926,74.4218,74.3146,74.4023,19732.0
2019-08-06 12:15:00,76.32,76.35,76.28,76.32,27405.0,74.3828,74.4121,74.3438,74.3828,27405.0
2019-08-06 12:20:00,76.32,76.34,76.26,76.27,8527.0,74.3828,74.4023,74.3244,74.3341,8527.0
2019-08-06 12:25:00,76.28,76.29,76.24,76.26,8600.0,74.3438,74.3536,74.3049,74.3244,8600.0
2019-08-06 12:30:00,76.24,76.31,76.2,76.27,14061.0,74.3049,74.3731,74.2659,74.3341,14061.0
2019-08-06 12:35:00,76.27,76.35,76.26,76.33,9662.0,74.3341,74.4121,74.3244,74.3926,9662.0
2019-08-06 12:40:00,76.33,76.36,76.3,76.33,15524.0,74.3926,74.4218,74.3633,74.3926,15524.0
2019-08-06 12:45:00,76.33,76.35,76.27,76.31,9901.0,74.3926,74.4121,74.3341,74.3731,9901.0
2019-08-06 12:50:00,76.3,76.33,76.27,76.28,12581.0,74.3633,74.3926,74.3341,74.3438,12581.0
2019-08-06 12:55:00,76.27,76.35,76.25,76.33,14669.0,74.3341,74.4121,74.3146,74.3926,14669.0
2019-08-06 13:00:00,76.35,76.46,76.34,76.45,23184.0,74.4121,74.5193,74.4023,74.5095,23184.0
2019-08-06 13:05:00,76.45,76.59,76.43,76.56,16958.0,74.5095,74.646,74.49,74.6167,16958.0
2019-08-06 13:10:00,76.55,76.57,76.5,76.57,12190.0,74.607,74.6265,74.5583,74.6265,12190.0
2019-08-06 13:15:00,76.58,76.61,76.56,76.59,10551.0,74.6362,74.6655,74.6167,74.646,10551.0
2019-08-06 13:20:00,76.6,76.74,76.6,76.74,16603.0,74.6557,74.7922,74.6557,74.7922,16603.0
2019-08-06 13:25:00,76.74,76.84,76.72,76.79,39321.0,74.7922,74.8896,74.7727,74.8409,39321.0
2019-08-06 13:30:00,76.79,76.94,76.77,76.92,19738.0,74.8409,74.9871,74.8214,74.9676,19738.0
2019-08-06 13:35:00,76.92,76.93,76.86,76.89,22527.0,74.9676,74.9774,74.9091,74.9384,22527.0
2019-08-06 13:40:00,76.9,76.93,76.87,76.89,15352.0,74.9481,74.9774,74.9189,74.9384,15352.0
2019-08-06 13:45:00,76.89,76.93,76.87,76.89,15486.0,74.9384,74.9774,74.9189,74.9384,15486.0
2019-08-06 13:50:00,76.89,76.92,76.83,76.89,14482.0,74.9384,74.9676,74.8799,74.9384,14482.0
2019-08-06 13:55:00,76.89,76.89,76.83,76.88,15016.0,74.9384,74.9384,74.8799,74.9286,15016.0
2019-08-06 14:00:00,76.86,76.88,76.75,76.77,19302.0,74.9091,74.9286,74.8019,74.8214,19302.0
2019-08-06 14:05:00,76.77,76.9,76.76,76.87,22148.0,74.8214,74.9481,74.8117,74.9189,22148.0
2019-08-06 14:10:00,76.86,76.95,76.86,76.92,16658.0,74.9091,74.9968,74.9091,74.9676,16658.0
2019-08-06 14:15:00,76.93,77.11,76.93,77.08,28940.0,74.9774,75.1528,74.9774,75.1235,28940.0
2019-08-06 14:20:00,77.08,77.1,77.02,77.06,29345.0,75.1235,75.143,75.0651,75.1041,29345.0
2019-08-06 14:25:00,77.07,77.12,77.05,77.06,18223.0,75.1138,75.1625,75.0943,75.1041,18223.0
2019-08-06 14:30:00,77.06,77.18,77.03,77.13,19795.0,75.1041,75.221,75.0748,75.1723,19795.0
2019-08-06 14:35:00,77.13,77.14,77.07,77.07,23019.0,75.1723,75.182,75.1138,75.1138,23019.0
2019-08-06 14:40:00,77.08,77.17,77.04,77.12,18777.0,75.1235,75.2113,75.0846,75.1625,18777.0
2019-08-06 14:45:00,77.11,77.13,77.04,77.07,20007.0,75.1528,75.1723,75.0846,75.1138,20007.0
2019-08-06 14:50:00,77.07,77.1,76.99,77.0,23926.0,75.1138,75.143,75.0358,75.0456,23926.0
2019-08-06 14:55:00,76.99,77.01,76.93,76.96,33441.0,75.0358,75.0553,74.9774,75.0066,33441.0
2019-08-06 15:00:00,76.97,77.01,76.89,76.98,30495.0,75.0163,75.0553,74.9384,75.0261,30495.0
2019-08-06 15:05:00,76.97,77.05,76.95,76.96,34939.0,75.0163,75.0943,74.9968,75.0066,34939.0
2019-08-06 15:10:00,76.95,77.11,76.89,77.1,23433.0,74.9968,75.1528,74.9384,75.143,23433.0
2019-08-06 15:15:00,77.09,77.13,77.0,77.02,36018.0,75.1333,75.1723,75.0456,75.0651,36018.0
2019-08-06 15:20:00,77.02,77.11,76.97,76.99,34803.0,75.0651,75.1528,75.0163,75.0358,34803.0
2019-08-06 15:25:00,77.0,77.02,76.89,76.95,45322.0,75.0456,75.0651,74.9384,74.9968,45322.0
2019-08-06 15:30:00,76.94,76.94,76.78,76.82,72044.0,74.9871,74.9871,74.8312,74.8701,72044.0
2019-08-06 15:35:00,76.83,77.01,76.83,77.0,69473.0,74.8799,75.0553,74.8799,75.0456,69473.0
2019-08-06 15:40:00,77.01,77.09,77.0,77.03,61112.0,75.0553,75.1333,75.0456,75.0748,61112.0
2019-08-06 15:45:00,77.02,77.1,76.94,77.02,49156.0,75.0651,75.143,74.9871,75.0651,49156.0
2019-08-06 15:50:00,77.02,77.1,76.96,76.97,73570.0,75.0651,75.143,75.0066,75.0163,73570.0
2019-08-06 15:55:00,76.97,77.18,76.96,77.15,326865.0,75.0163,75.221,75.0066,75.1918,326865.0
2019-08-07 09:30:00,76.28,76.35,75.86,76.13,53750.0,74.3438,74.4121,73.9345,74.1977,53750.0
2019-08-07 09:35:00,76.2,76.27,75.94,75.98,20593.0,74.2659,74.3341,74.0125,74.0515,20593.0
2019-08-07 09:40:00,75.95,75.98,75.57,75.62,19433.0,74.0222,74.0515,73.6519,73.7006,19433.0
2019-08-07 09:45:00,75.57,75.67,75.13,75.56,97116.0,73.6519,73.7493,73.223,73.6421,97116.0
2019-08-07 09:50:00,75.55,75.86,75.5,75.81,44452.0,73.6324,73.9345,73.5836,73.8858,44452.0
2019-08-07 09:55:00,75.81,76.25,75.8,76.02,147258.0,73.8858,74.3146,73.876,74.0904,147258.0
2019-08-07 10:00:00,76.03,76.06,75.81,76.06,26188.0,74.1002,74.1294,73.8858,74.1294,26188.0
2019-08-07 10:05:00,76.05,76.25,76.03,76.19,13494.0,74.1197,74.3146,74.1002,74.2561,13494.0
2019-08-07 10:10:00,76.25,76.35,76.18,76.22,13079.0,74.3146,74.4121,74.2464,74.2854,13079.0
2019-08-07 10:15:00,76.2,76.48,76.2,76.21,12349.0,74.2659,74.5388,74.2659,74.2756,12349.0
2019-08-07 10:20:00,76.19,76.21,76.05,76.08,26247.0,74.2561,74.2756,74.1197,74.1489,26247.0
2019-08-07 10:25:00,76.12,76.23,75.99,76.08,11550.0,74.1879,74.2951,74.0612,74.1489,11550.0
2019-08-07 10:30:00,76.06,76.4,76.06,76.35,29005.0,74.1294,74.4608,74.1294,74.4121,29005.0
2019-08-07 10:35:00,76.35,76.51,76.34,76.46,43320.0,74.4121,74.568,74.4023,74.5193,43320.0
2019-08-07 10:40:00,76.47,76.48,76.34,76.38,13111.0,74.529,74.5388,74.4023,74.4413,13111.0
2019-08-07 10:45:00,76.36,76.48,76.31,76.44,36501.0,74.4218,74.5388,74.3731,74.4998,36501.0
2019-08-07 10:50:00,76.44,76.65,76.4,76.59,26534.0,74.4998,74.7045,74.4608,74.646,26534.0
2019-08-07 10:55:00,76.59,76.6,76.49,76.55,15246.0,74.646,74.6557,74.5485,74.607,15246.0
2019-08-07 11:00:00,76.53,76.54,76.3,76.33,23224.0,74.5875,74.5972,74.3633,74.3926,23224.0
2019-08-07 11:05:00,76.34,76.42,76.22,76.42,17774.0,74.4023,74.4803,74.2854,74.4803,17774.0
2019-08-07 11:10:00,76.41,76.54,76.36,76.45,12120.0,74.4705,74.5972,74.4218,74.5095,12120.0
2019-08-07 11:15:00,76.45,76.47,76.29,76.33,18842.0,74.5095,74.529,74.3536,74.3926,18842.0
2019-08-07 11:20:00,76.34,76.41,76.27,76.36,22949.0,74.4023,74.4705,74.3341,74.4218,22949.0
2019-08-07 11:25:00,76.36,76.45,76.33,76.44,15834.0,74.4218,74.5095,74.3926,74.4998,15834.0
2019-08-07 11:30:00,76.43,76.43,76.22,76.34,135734.0,74.49,74.49,74.2854,74.4023,135734.0
2019-08-07 11:35:00,76.35,76.37,76.19,76.24,10401.0,74.4121,74.4316,74.2561,74.3049,10401.0
2019-08-07 11:40:00,76.25,76.25,76.01,76.08,16037.0,74.3146,74.3146,74.0807,74.1489,16037.0
2019-08-07 11:45:00,76.14,76.18,76.0,76.02,13050.0,74.2074,74.2464,74.071,74.0904,13050.0
2019-08-07 11:50:00,76.01,76.1,75.99,76.05,30852.0,74.0807,74.1684,74.0612,74.1197,30852.0
2019-08-07 11:55:00,76.08,76.19,76.05,76.05,26525.0,74.1489,74.2561,74.1197,74.1197,26525.0
2019-08-07 12:00:00,76.08,76.17,75.98,76.06,36465.0,74.1489,74.2366,74.0515,74.1294,36465.0
2019-08-07 12:05:00,76.06,76.08,75.99,76.03,22644.0,74.1294,74.1489,74.0612,74.1002,22644.0
2019-08-07 12:10:00,76.05,76.05,75.9,75.97,41205.0,74.1197,74.1197,73.9735,74.0417,41205.0
2019-08-07 12:15:00,75.98,76.01,75.88,75.91,66676.0,74.0515,74.0807,73.954,73.9832,66676.0
2019-08-07 12:20:00,75.91,75.91,75.75,75.8,26465.0,73.9832,73.9832,73.8273,73.876,26465.0
2019-08-07 12:25:00,75.84,75.96,75.79,75.91,12510.0,73.915,74.032,73.8663,73.9832,12510.0
2019-08-07 12:30:00,75.92,76.14,75.86,76.04,24641.0,73.993,74.2074,73.9345,74.1099,24641.0
2019-08-07 12:35:00,76.02,76.1,75.98,76.04,9786.0,74.0904,74.1684,74.0515,74.1099,9786.0
2019-08-07 12:40:00,76.02,76.21,76.0,76.15,19817.0,74.0904,74.2756,74.071,74.2171,19817.0
2019-08-07 12:45:00,76.15,76.18,76.08,76.08,13956.0,74.2171,74.2464,74.1489,74.1489,13956.0
2019-08-07 12:50:00,76.09,76.18,76.09,76.18,10257.0,74.1587,74.2464,74.1587,74.2464,10257.0
2019-08-07 12:55:00,76.16,76.24,76.14,76.23,8938.0,74.2269,74.3049,74.2074,74.2951,8938.0
2019-08-07 13:00:00,76.23,76.28,76.16,76.2,19385.0,74.2951,74.3438,74.2269,74.2659,19385.0
2019-08-07 13:05:00,76.2,76.31,76.19,76.28,17645.0,74.2659,74.3731,74.2561,74.3438,17645.0
2019-08-07 13:10:00,76.3,76.3,76.21,76.22,15209.0,74.3633,74.3633,74.2756,74.2854,15209.0
2019-08-07 13:15:00,76.23,76.25,76.19,76.21,66739.0,74.2951,74.3146,74.2561,74.2756,66739.0
2019-08-07 13:20:00,76.2,76.32,76.19,76.25,16614.0,74.2659,74.3828,74.2561,74.3146,16614.0
2019-08-07 13:25:00,76.25,76.35,76.22,76.29,16745.0,74.3146,74.4121,74.2854,74.3536,16745.0
2019-08-07 13:30:00,76.31,76.41,76.29,76.33,15946.0,74.3731,74.4705,74.3536,74.3926,15946.0
2019-08-07 13:35:00,76.34,76.41,76.33,76.38,18505.0,74.4023,74.4705,74.3926,74.4413,18505.0
2019-08-07 13:40:00,76.38,76.41,76.35,76.37,12580.0,74.4413,74.4705,74.4121,74.4316,12580.0
2019-08-07 13:45:00,76.36,76.39,76.34,76.39,12021.0,74.4218,74.4511,74.4023,74.4511,12021.0
2019-08-07 13:50:00,76.4,76.51,76.38,76.46,41193.0,74.4608,74.568,74.4413,74.5193,41193.0
2019-08-07 13:55:00,76.45,76.45,76.33,76.4,24763.0,74.5095,74.5095,74.3926,74.4608,24763.0
2019-08-07 14:00:00,76.39,76.46,76.39,76.46,12201.0,74.4511,74.5193,74.4511,74.5193,12201.0
2019-08-07 14:05:00,76.46,76.61,76.46,76.61,29351.0,74.5193,74.6655,74.5193,74.6655,29351.0
2019-08-07 14:10:00,76.62,76.62,76.49,76.49,20671.0,74.6752,74.6752,74.5485,74.5485,20671.0
2019-08-07 14:15:00,76.48,76.48,76.25,76.26,19659.0,74.5388,74.5388,74.3146,74.3244,19659.0
2019-08-07 14:20:00,76.28,76.34,76.23,76.28,15522.0,74.3438,74.4023,74.2951,74.3438,15522.0
2019-08-07 14:25:00,76.26,76.4,76.26,76.4,15671.0,74.3244,74.4608,74.3244,74.4608,15671.0
2019-08-07 14:30:00,76.38,76.44,76.37,76.39,9039.0,74.4413,74.4998,74.4316,74.4511,9039.0
2019-08-07 14:35:00,76.39,76.43,76.35,76.38,12057.0,74.4511,74.49,74.4121,74.4413,12057.0
2019-08-07 14:40:00,76.37,76.6,76.37,76.55,17846.0,74.4316,74.6557,74.4316,74.607,17846.0
2019-08-07 14:45:00,76.56,76.58,76.51,76.55,90646.0,74.6167,74.6362,74.568,74.607,90646.0
2019-08-07 14:50:00,76.57,76.66,76.56,76.61,52512.0,74.6265,74.7142,74.6167,74.6655,52512.0
2019-08-07 14:55:00,76.6,76.64,76.51,76.62,24261.0,74.6557,74.6947,74.568,74.6752,24261.0
2019-08-07 15:00:00,76.62,76.63,76.41,76.43,32853.0,74.6752,74.685,74.4705,74.49,32853.0
2019-08-07 15:05:00,76.45,76.5,76.39,76.41,16477.0,74.5095,74.5583,74.4511,74.4705,16477.0
2019-08-07 15:10:00,76.39,76.42,76.35,76.37,23218.0,74.4511,74.4803,74.4121,74.4316,23218.0
2019-08-07 15:15:00,76.38,76.43,76.3,76.39,37914.0,74.4413,74.49,74.3633,74.4511,37914.0
2019-08-07 15:20:00,76.4,76.48,76.38,76.45,69148.0,74.4608,74.5388,74.4413,74.5095,69148.0
2019-08-07 15:25:00,76.46,76.54,76.39,76.53,16746.0,74.5193,74.5972,74.4511,74.5875,16746.0
2019-08-07 15:30:00,76.53,76.61,76.52,76.55,26236.0,74.5875,74.6655,74.5778,74.607,26236.0
2019-08-07 15:35:00,76.54,76.63,76.47,76.61,29536.0,74.5972,74.685,74.529,74.6655,29536.0
2019-08-07 15:40:00,76.62,76.62,76.4,76.42,32002.0,74.6752,74.6752,74.4608,74.4803,32002.0
2019-08-07 15:45:00,76.41,76.44,76.33,76.34,78262.0,74.4705,74.4998,74.3926,74.4023,78262.0
2019-08-07 15:50:00,76.33,76.37,76.3,76.31,68505.0,74.3926,74.4316,74.3633,74.3731,68505.0
2019-08-07 15:55:00,76.31,76.47,76.3,76.34,162022.0,74.3731,74.529,74.3633,74.4023,162022.0
2019-08-08 09:30:00,76.8,77.18,76.73,77.03,40851.0,74.8507,75.221,74.7824,75.0748,40851.0
2019-08-08 09:35:00,77.0,77.09,76.85,76.92,10911.0,75.0456,75.1333,74.8994,74.9676,10911.0
2019-08-08 09:40:00,76.91,76.94,76.69,76.7,10749.0,74.9579,74.9871,74.7434,74.7532,10749.0
2019-08-08 09:45:00,76.73,76.95,76.69,76.89,13991.0,74.7824,74.9968,74.7434,74.9384,13991.0
2019-08-08 09:50:00,76.86,77.07,76.72,77.06,8400.0,74.9091,75.1138,74.7727,75.1041,8400.0
2019-08-08 09:55:00,77.05,77.17,77.03,77.08,10604.0,75.0943,75.2113,75.0748,75.1235,10604.0
2019-08-08 10:00:00,77.09,77.17,77.08,77.16,19926.0,75.1333,75.2113,75.1235,75.2015,19926.0
2019-08-08 10:05:00,77.14,77.23,77.07,77.21,12909.0,75.182,75.2697,75.1138,75.2502,12909.0
2019-08-08 10:10:00,77.21,77.3,77.13,77.3,24179.0,75.2502,75.338,75.1723,75.338,24179.0
2019-08-08 10:15:00,77.31,77.4,77.26,77.34,36622.0,75.3477,75.4354,75.299,75.3769,36622.0
2019-08-08 10:20:00,77.37,77.43,77.32,77.39,10013.0,75.4062,75.4647,75.3575,75.4257,10013.0
2019-08-08 10:25:00,77.39,77.4,77.29,77.3,11731.0,75.4257,75.4354,75.3282,75.338,11731.0
2019-08-08 10:30:00,77.31,77.44,77.31,77.44,8666.0,75.3477,75.4744,75.3477,75.4744,8666.0
2019-08-08 10:35:00,77.41,77.42,77.35,77.36,10178.0,75.4452,75.4549,75.3867,75.3964,10178.0
2019-08-08 10:40:00,77.35,77.43,77.34,77.36,7191.0,75.3867,75.4647,75.3769,75.3964,7191.0
2019-08-08 10:45:00,77.37,77.41,77.34,77.36,9681.0,75.4062,75.4452,75.3769,75.3964,9681.0
2019-08-08 10:50:00,77.37,77.49,77.37,77.47,6275.0,75.4062,75.5231,75.4062,75.5036,6275.0
2019-08-08 10:55:00,77.48,77.56,77.47,77.48,13901.0,75.5134,75.5914,75.5036,75.5134,13901.0
2019-08-08 11:00:00,77.49,77.51,77.45,77.48,10695.0,75.5231,75.5426,75.4842,75.5134,10695.0
2019-08-08 11:05:00,77.5,77.55,77.38,77.38,11221.0,75.5329,75.5816,75.4159,75.4159,11221.0
2019-08-08 11:10:00,77.38,77.4,77.34,77.35,12631.0,75.4159,75.4354,75.3769,75.3867,12631.0
2019-08-08 11:15:00,77.33,77.5,77.33,77.43,20556.0,75.3672,75.5329,75.3672,75.4647,20556.0
2019-08-08 11:20:00,77.42,77.55,77.42,77.48,22550.0,75.4549,75.5816,75.4549,75.5134,22550.0
2019-08-08 11:25:00,77.47,77.47,77.37,77.38,10441.0,75.5036,75.5036,75.4062,75.4159,10441.0
2019-08-08 11:30:00,77.37,77.49,77.36,77.45,19202.0,75.4062,75.5231,75.3964,75.4842,19202.0
2019-08-08 11:35:00,77.46,77.58,77.43,77.55,26043.0,75.4939,75.6109,75.4647,75.5816,26043.0
2019-08-08 11:40:00,77.55,77.64,77.53,77.58,11126.0,75.5816,75.6693,75.5621,75.6109,11126.0
2019-08-08 11:45:00,77.56,77.63,77.53,77.61,38374.0,75.5914,75.6596,75.5621,75.6401,38374.0
2019-08-08 11:50:00,77.6,77.65,77.6,77.65,21326.0,75.6303,75.6791,75.6303,75.6791,21326.0
2019-08-08 11:55:00,77.66,77.68,77.59,77.61,17577.0,75.6888,75.7083,75.6206,75.6401,17577.0
2019-08-08 12:00:00,77.62,77.68,77.6,77.62,27643.0,75.6498,75.7083,75.6303,75.6498,27643.0
2019-08-08 12:05:00,77.62,77.7,77.61,77.67,7809.0,75.6498,75.7278,75.6401,75.6986,7809.0
2019-08-08 12:10:00,77.67,77.68,77.6,77.61,22454.0,75.6986,75.7083,75.6303,75.6401,22454.0
2019-08-08 12:15:00,77.62,77.85,77.58,77.84,65321.0,75.6498,75.874,75.6109,75.8643,65321.0
2019-08-08 12:20:00,77.85,77.87,77.82,77.86,23379.0,75.874,75.8935,75.8448,75.8837,23379.0
2019-08-08 12:25:00,77.84,77.87,77.69,77.7,11658.0,75.8643,75.8935,75.7181,75.7278,11658.0
2019-08-08 12:30:00,77.71,77.76,77.68,77.75,6600.0,75.7376,75.7863,75.7083,75.7765,6600.0
2019-08-08 12:35:00,77.74,77.79,77.68,77.7,36735.0,75.7668,75.8155,75.7083,75.7278,36735.0
2019-08-08 12:40:00,77.69,77.73,77.64,77.67,12987.0,75.7181,75.757,75.6693,75.6986,12987.0
2019-08-08 12:45:00,77.7,77.73,77.61,77.67,14720.0,75.7278,75.757,75.6401,75.6986,14720.0
2019-08-08 12:50:00,77.68,77.68,77.61,77.61,6899.0,75.7083,75.7083,75.6401,75.6401,6899.0
2019-08-08 12:55:00,77.61,77.63,77.55,77.57,10985.0,75.6401,75.6596,75.5816,75.6011,10985.0
2019-08-08 13:00:00,77.55,77.59,77.53,77.57,20587.0,75.5816,75.6206,75.5621,75.6011,20587.0
2019-08-08 13:05:00,77.57,77.62,77.53,77.57,34901.0,75.6011,75.6498,75.5621,75.6011,34901.0
2019-08-08 13:10:00,77.56,77.59,77.53,77.54,6222.0,75.5914,75.6206,75.5621,75.5719,6222.0
2019-08-08 13:15:00,77.54,77.58,77.5,77.52,6902.0,75.5719,75.6109,75.5329,75.5524,6902.0
2019-08-08 13:20:00,77.5,77.51,77.47,77.48,6879.0,75.5329,75.5426,75.5036,75.5134,6879.0
2019-08-08 13:25:00,77.47,77.51,77.46,77.47,7591.0,75.5036,75.5426,75.4939,75.5036,7591.0
2019-08-08 13:30:00,77.48,77.61,77.47,77.59,6347.0,75.5134,75.6401,75.5036,75.6206,6347.0
2019-08-08 13:35:00,77.62,77.64,77.53,77.55,10664.0,75.6498,75.6693,75.5621,75.5816,10664.0
2019-08-08 13:40:00,77.54,77.59,77.53,77.58,10368.0,75.5719,75.6206,75.5621,75.6109,10368.0
2019-08-08 13:45:00,77.59,77.67,77.56,77.65,14445.0,75.6206,75.6986,75.5914,75.6791,14445.0
2019-08-08 13:50:00,77.65,77.68,77.63,77.68,17470.0,75.6791,75.7083,75.6596,75.7083,17470.0
2019-08-08 13:55:00,77.68,77.71,77.65,77.66,7612.0,75.7083,75.7376,75.6791,75.6888,7612.0
2019-08-08 14:00:00,77.66,77.74,77.65,77.73,12616.0,75.6888,75.7668,75.6791,75.757,12616.0
2019-08-08 14:05:00,77.73,77.85,77.72,77.76,11500.0,75.757,75.874,75.7473,75.7863,11500.0
2019-08-08 14:10:00,77.76,77.81,77.74,77.8,10515.0,75.7863,75.835,75.7668,75.8253,10515.0
2019-08-08 14:15:00,77.81,77.82,77.74,77.74,8694.0,75.835,75.8448,75.7668,75.7668,8694.0
2019-08-08 14:20:00,77.75,77.84,77.74,77.78,7000.0,75.7765,75.8643,75.7668,75.8058,7000.0
2019-08-08 14:25:00,77.78,77.83,77.74,77.76,21358.0,75.8058,75.8545,75.7668,75.7863,21358.0
2019-08-08 14:30:00,77.76,77.85,77.76,77.81,12485.0,75.7863,75.874,75.7863,75.835,12485.0
2019-08-08 14:35:00,77.81,77.87,77.77,77.87,15250.0,75.835,75.8935,75.796,75.8935,15250.0
2019-08-08 14:40:00,77.88,77.92,77.83,77.89,11998.0,75.9032,75.9422,75.8545,75.913,11998.0
2019-08-08 14:45:00,77.89,77.89,77.81,77.84,23100.0,75.913,75.913,75.835,75.8643,23100.0
2019-08-08 14:50:00,77.84,77.89,77.84,77.87,14443.0,75.8643,75.913,75.8643,75.8935,14443.0
2019-08-08 14:55:00,77.87,77.9,77.84,77.85,15330.0,75.8935,75.9227,75.8643,75.874,15330.0
2019-08-08 15:00:00,77.85,77.91,77.82,77.82,17532.0,75.874,75.9325,75.8448,75.8448,17532.0
2019-08-08 15:05:00,77.82,77.85,77.78,77.78,9990.0,75.8448,75.874,75.8058,75.8058,9990.0
2019-08-08 15:10:00,77.78,77.79,77.67,77.75,31299.0,75.8058,75.8155,75.6986,75.7765,31299.0
2019-08-08 15:15:00,77.75,77.75,77.63,77.69,15089.0,75.7765,75.7765,75.6596,75.7181,15089.0
2019-08-08 15:20:00,77.7,77.7,77.63,77.64,8356.0,75.7278,75.7278,75.6596,75.6693,8356.0
2019-08-08 15:25:00,77.64,77.68,77.54,77.61,35245.0,75.6693,75.7083,75.5719,75.6401,35245.0
2019-08-08 15:30:00,77.61,77.66,77.52,77.57,37086.0,75.6401,75.6888,75.5524,75.6011,37086.0
2019-08-08 15:35:00,77.56,77.6,77.43,77.51,43203.0,75.5914,75.6303,75.4647,75.5426,43203.0
2019-08-08 15:40:00,77.52,77.71,77.49,77.65,72397.0,75.5524,75.7376,75.5231,75.6791,72397.0
2019-08-08 15:45:00,77.65,77.66,77.56,77.56,128770.0,75.6791,75.6888,75.5914,75.5914,128770.0
2019-08-08 15:50:00,77.56,77.58,77.47,77.53,132623.0,75.5914,75.6109,75.5036,75.5621,132623.0
2019-08-08 15:55:00,77.52,77.81,77.48,77.78,524807.0,75.5524,75.835,75.5134,75.8058,524807.0
2019-08-09 09:30:00,77.46,77.77,76.87,77.18,50765.0,75.4939,75.796,74.9189,75.221,50765.0
2019-08-09 09:35:00,77.23,77.57,77.16,77.48,31216.0,75.2697,75.6011,75.2015,75.5134,31216.0
2019-08-09 09:40:00,77.5,77.63,77.5,77.57,49162.0,75.5329,75.6596,75.5329,75.6011,49162.0
2019-08-09 09:45:00,77.61,77.75,77.54,77.66,29657.0,75.6401,75.7765,75.5719,75.6888,29657.0
2019-08-09 09:50:00,77.7,77.77,77.65,77.74,21816.0,75.7278,75.796,75.6791,75.7668,21816.0
2019-08-09 09:55:00,77.73,77.75,77.66,77.68,25717.0,75.757,75.7765,75.6888,75.7083,25717.0
2019-08-09 10:00:00,77.69,77.93,77.66,77.92,25825.0,75.7181,75.952,75.6888,75.9422,25825.0
2019-08-09 10:05:00,77.92,77.93,77.65,77.68,75423.0,75.9422,75.952,75.6791,75.7083,75423.0
2019-08-09 10:10:00,77.67,78.06,77.67,78.02,20381.0,75.6986,76.0787,75.6986,76.0397,20381.0
2019-08-09 10:15:00,77.96,78.07,77.9,77.9,15518.0,75.9812,76.0884,75.9227,75.9227,15518.0
2019-08-09 10:20:00,77.93,77.96,77.77,77.8,17585.0,75.952,75.9812,75.796,75.8253,17585.0
2019-08-09 10:25:00,77.84,77.85,77.68,77.73,11474.0,75.8643,75.874,75.7083,75.757,11474.0
2019-08-09 10:30:00,77.72,77.77,77.54,77.61,16636.0,75.7473,75.796,75.5719,75.6401,16636.0
2019-08-09 10:35:00,77.6,77.71,77.55,77.6,31015.0,75.6303,75.7376,75.5816,75.6303,31015.0
2019-08-09 10:40:00,77.6,77.67,77.49,77.67,50398.0,75.6303,75.6986,75.5231,75.6986,50398.0
2019-08-09 10:45:00,77.64,77.94,77.62,77.88,26689.0,75.6693,75.9617,75.6498,75.9032,26689.0
2019-08-09 10:50:00,77.94,77.97,77.88,77.96,25965.0,75.9617,75.991,75.9032,75.9812,25965.0
2019-08-09 10:55:00,77.94,78.01,77.87,77.93,34673.0,75.9617,76.0299,75.8935,75.952,34673.0
2019-08-09 11:00:00,77.91,77.97,77.89,77.94,19160.0,75.9325,75.991,75.913,75.9617,19160.0
2019-08-09 11:05:00,77.92,77.94,77.81,77.84,14881.0,75.9422,75.9617,75.835,75.8643,14881.0
2019-08-09 11:10:00,77.84,77.88,77.75,77.88,19123.0,75.8643,75.9032,75.7765,75.9032,19123.0
2019-08-09 11:15:00,77.87,77.93,77.85,77.87,5084.0,75.8935,75.952,75.874,75.8935,5084.0
2019-08-09 11:20:00,77.86,77.92,77.74,77.76,15047.0,75.8837,75.9422,75.7668,75.7863,15047.0
2019-08-09 11:25:00,77.76,77.85,77.55,77.56,43914.0,75.7863,75.874,75.5816,75.5914,43914.0
2019-08-09 11:30:00,77.54,77.69,77.54,77.66,22787.0,75.5719,75.7181,75.5719,75.6888,22787.0
2019-08-09 11:35:00,77.68,77.76,77.62,77.68,13057.0,75.7083,75.7863,75.6498,75.7083,13057.0
2019-08-09 11:40:00,77.66,77.71,77.64,77.68,19318.0,75.6888,75.7376,75.6693,75.7083,19318.0
2019-08-09 11:45:00,77.66,77.74,77.66,77.74,5314.0,75.6888,75.7668,75.6888,75.7668,5314.0
2019-08-09 11:50:00,77.73,77.73,77.6,77.6,15107.0,75.757,75.757,75.6303,75.6303,15107.0
2019-08-09 11:55:00,77.6,77.67,77.51,77.54,47582.0,75.6303,75.6986,75.5426,75.5719,47582.0
2019-08-09 12:00:00,77.53,77.61,77.46,77.52,118473.0,75.5621,75.6401,75.4939,75.5524,118473.0
2019-08-09 12:05:00,77.51,77.54,77.41,77.44,5873.0,75.5426,75.5719,75.4452,75.4744,5873.0
2019-08-09 12:10:00,77.44,77.53,77.44,77.49,8995.0,75.4744,75.5621,75.4744,75.5231,8995.0
2019-08-09 12:15:00,77.47,77.48,77.36,77.36,10837.0,75.5036,75.5134,75.3964,75.3964,10837.0
2019-08-09 12:20:00,77.37,77.48,77.34,77.4,13306.0,75.4062,75.5134,75.3769,75.4354,13306.0
2019-08-09 12:25:00,77.4,77.42,77.34,77.4,10369.0,75.4354,75.4549,75.3769,75.4354,10369.0
2019-08-09 12:30:00,77.4,77.44,77.36,77.4,8962.0,75.4354,75.4744,75.3964,75.4354,8962.0
2019-08-09 12:35:00,77.39,77.43,77.32,77.38,11055.0,75.4257,75.4647,75.3575,75.4159,11055.0
2019-08-09 12:40:00,77.38,77.52,77.35,77.47,11460.0,75.4159,75.5524,75.3867,75.5036,11460.0
2019-08-09 12:45:00,77.46,77.51,77.45,77.49,14222.0,75.4939,75.5426,75.4842,75.5231,14222.0
2019-08-09 12:50:00,77.49,77.71,77.46,77.71,21932.0,75.5231,75.7376,75.4939,75.7376,21932.0
2019-08-09 12:55:00,77.74,77.78,77.57,77.59,27783.0,75.7668,75.8058,75.6011,75.6206,27783.0
2019-08-09 13:00:00,77.6,77.67,77.57,77.6,11141.0,75.6303,75.6986,75.6011,75.6303,11141.0
2019-08-09 13:05:00,77.59,77.66,77.56,77.63,8900.0,75.6206,75.6888,75.5914,75.6596,8900.0
2019-08-09 13:10:00,77.62,77.71,77.59,77.63,7980.0,75.6498,75.7376,75.6206,75.6596,7980.0
2019-08-09 13:15:00,77.62,77.71,77.6,77.69,7747.0,75.6498,75.7376,75.6303,75.7181,7747.0
2019-08-09 13:20:00,77.69,77.8,77.67,77.7,14011.0,75.7181,75.8253,75.6986,75.7278,14011.0
2019-08-09 13:25:00,77.7,77.77,77.69,77.75,10960.0,75.7278,75.796,75.7181,75.7765,10960.0
2019-08-09 13:30:00,77.75,77.95,77.75,77.93,19572.0,75.7765,75.9715,75.7765,75.952,19572.0
2019-08-09 13:35:00,77.93,77.97,77.89,77.91,4549.0,75.952,75.991,75.913,75.9325,4549.0
2019-08-09 13:40:00,77.9,77.96,77.9,77.91,7037.0,75.9227,75.9812,75.9227,75.9325,7037.0
2019-08-09 13:45:00,77.93,77.95,77.88,77.92,9014.0,75.952,75.9715,75.9032,75.9422,9014.0
2019-08-09 13:50:00,77.92,77.95,77.89,77.9,6033.0,75.9422,75.9715,75.913,75.9227,6033.0
2019-08-09 13:55:00,77.88,77.9,77.73,77.73,9264.0,75.9032,75.9227,75.757,75.757,9264.0
2019-08-09 14:00:00,77.74,77.74,77.66,77.69,5386.0,75.7668,75.7668,75.6888,75.7181,5386.0
2019-08-09 14:05:00,77.67,77.73,77.67,77.68,8932.0,75.6986,75.757,75.6986,75.7083,8932.0
2019-08-09 14:10:00,77.67,77.69,77.65,77.66,24166.0,75.6986,75.7181,75.6791,75.6888,24166.0
2019-08-09 14:15:00,77.65,77.66,77.53,77.55,10719.0,75.6791,75.6888,75.5621,75.5816,10719.0
2019-08-09 14:20:00,77.55,77.67,77.53,77.67,17043.0,75.5816,75.6986,75.5621,75.6986,17043.0
2019-08-09 14:25:00,77.66,77.68,77.6,77.62,9488.0,75.6888,75.7083,75.6303,75.6498,9488.0
2019-08-09 14:30:00,77.63,77.64,77.56,77.56,8238.0,75.6596,75.6693,75.5914,75.5914,8238.0
2019-08-09 14:35:00,77.57,77.58,77.41,77.46,17247.0,75.6011,75.6109,75.4452,75.4939,17247.0
2019-08-09 14:40:00,77.45,77.46,77.42,77.43,9416.0,75.4842,75.4939,75.4549,75.4647,9416.0
2019-08-09 14:45:00,77.43,77.44,77.38,77.41,15819.0,75.4647,75.4744,75.4159,75.4452,15819.0
2019-08-09 14:50:00,77.39,77.41,77.33,77.41,16825.0,75.4257,75.4452,75.3672,75.4452,16825.0
2019-08-09 14:55:00,77.42,77.48,77.41,77.41,11747.0,75.4549,75.5134,75.4452,75.4452,11747.0
2019-08-09 15:00:00,77.41,77.51,77.36,77.51,16283.0,75.4452,75.5426,75.3964,75.5426,16283.0
2019-08-09 15:05:00,77.5,77.59,77.49,77.58,17920.0,75.5329,75.6206,75.5231,75.6109,17920.0
2019-08-09 15:10:00,77.58,77.61,77.56,77.58,14277.0,75.6109,75.6401,75.5914,75.6109,14277.0
2019-08-09 15:15:00,77.58,77.59,77.43,77.44,19867.0,75.6109,75.6206,75.4647,75.4744,19867.0
2019-08-09 15:20:00,77.44,77.44,77.4,77.44,20793.0,75.4744,75.4744,75.4354,75.4744,20793.0
2019-08-09 15:25:00,77.44,77.44,77.37,77.38,16714.0,75.4744,75.4744,75.4062,75.4159,16714.0
2019-08-09 15:30:00,77.37,77.42,77.35,77.36,76388.0,75.4062,75.4549,75.3867,75.3964,76388.0
2019-08-09 15:35:00,77.38,77.45,77.38,77.44,22538.0,75.4159,75.4842,75.4159,75.4744,22538.0
2019-08-09 15:40:00,77.44,77.45,77.4,77.44,31031.0,75.4744,75.4842,75.4354,75.4744,31031.0
2019-08-09 15:45:00,77.42,77.44,77.34,77.34,83431.0,75.4549,75.4744,75.3769,75.3769,83431.0
2019-08-09 15:50:00,77.33,77.36,77.21,77.21,67649.0,75.3672,75.3964,75.2502,75.2502,67649.0
2019-08-09 15:55:00,77.21,77.41,77.1,77.36,313769.0,75.2502,75.4452,75.143,75.3964,313769.0
2019-08-12 09:30:00,76.93,77.35,76.89,76.98,29046.0,74.9774,75.3867,74.9384,75.0261,29046.0
2019-08-12 09:35:00,76.98,77.0,76.74,76.82,19312.0,75.0261,75.0456,74.7922,74.8701,19312.0
2019-08-12 09:40:00,76.85,76.85,76.67,76.77,17075.0,74.8994,74.8994,74.7239,74.8214,17075.0
2019-08-12 09:45:00,76.77,77.03,76.76,76.81,25395.0,74.8214,75.0748,74.8117,74.8604,25395.0
2019-08-12 09:50:00,76.83,76.89,76.71,76.83,16083.0,74.8799,74.9384,74.7629,74.8799,16083.0
2019-08-12 09:55:00,76.81,76.95,76.77,76.95,10997.0,74.8604,74.9968,74.8214,74.9968,10997.0
2019-08-12 10:00:00,76.94,77.05,76.91,76.93,12112.0,74.9871,75.0943,74.9579,74.9774,12112.0
2019-08-12 10:05:00,76.92,76.94,76.8,76.86,35289.0,74.9676,74.9871,74.8507,74.9091,35289.0
2019-08-12 10:10:00,76.86,77.06,76.81,77.06,44253.0,74.9091,75.1041,74.8604,75.1041,44253.0
2019-08-12 10:15:00,77.09,77.32,77.04,77.26,11825.0,75.1333,75.3575,75.0846,75.299,11825.0
2019-08-12 10:20:00,77.27,77.43,77.22,77.43,12766.0,75.3087,75.4647,75.26,75.4647,12766.0
2019-08-12 10:25:00,77.45,77.48,77.29,77.34,12301.0,75.4842,75.5134,75.3282,75.3769,12301.0
2019-08-12 10:30:00,77.34,77.38,77.26,77.27,8200.0,75.3769,75.4159,75.299,75.3087,8200.0
2019-08-12 10:35:00,77.27,77.29,77.17,77.22,9000.0,75.3087,75.3282,75.2113,75.26,9000.0
2019-08-12 10:40:00,77.22,77.26,77.1,77.18,16916.0,75.26,75.299,75.143,75.221,16916.0
2019-08-12 10:45:00,77.19,77.27,77.18,77.27,18217.0,75.2308,75.3087,75.221,75.3087,18217.0
2019-08-12 10:50:00,77.27,77.37,77.24,77.35,14091.0,75.3087,75.4062,75.2795,75.3867,14091.0
2019-08-12 10:55:00,77.36,77.39,77.32,77.39,9837.0,75.3964,75.4257,75.3575,75.4257,9837.0
2019-08-12 11:00:00,77.4,77.43,77.33,77.34,16488.0,75.4354,75.4647,75.3672,75.3769,16488.0
2019-08-12 11:05:00,77.34,77.34,77.27,77.27,11565.0,75.3769,75.3769,75.3087,75.3087,11565.0
2019-08-12 11:10:00,77.27,77.27,77.08,77.09,19790.0,75.3087,75.3087,75.1235,75.1333,19790.0
2019-08-12 11:15:00,77.1,77.16,77.04,77.05,15200.0,75.143,75.2015,75.0846,75.0943,15200.0
2019-08-12 11:20:00,77.04,77.14,77.04,77.11,13383.0,75.0846,75.182,75.0846,75.1528,13383.0
2019-08-12 11:25:00,77.1,77.15,77.09,77.11,10609.0,75.143,75.1918,75.1333,75.1528,10609.0
2019-08-12 11:30:00,77.11,77.24,77.04,77.07,11155.0,75.1528,75.2795,75.0846,75.1138,11155.0
2019-08-12 11:35:00,77.06,77.08,77.02,77.06,7202.0,75.1041,75.1235,75.0651,75.1041,7202.0
2019-08-12 11:40:00,77.06,77.16,77.02,77.15,16665.0,75.1041,75.2015,75.0651,75.1918,16665.0
2019-08-12 11:45:00,77.16,77.24,77.13,77.24,15575.0,75.2015,75.2795,75.1723,75.2795,15575.0
2019-08-12 11:50:00,77.24,77.35,77.22,77.29,18052.0,75.2795,75.3867,75.26,75.3282,18052.0
2019-08-12 11:55:00,77.28,77.29,77.16,77.2,7517.0,75.3185,75.3282,75.2015,75.2405,7517.0
2019-08-12 12:00:00,77.19,77.19,77.0,77.02,10035.0,75.2308,75.2308,75.0456,75.0651,10035.0
2019-08-12 12:05:00,77.02,77.13,76.99,77.09,10669.0,75.0651,75.1723,75.0358,75.1333,10669.0
2019-08-12 12:10:00,77.1,77.16,77.06,77.16,9283.0,75.143,75.2015,75.1041,75.2015,9283.0
2019-08-12 12:15:00,77.14,77.15,77.08,77.13,7375.0,75.182,75.1918,75.1235,75.1723,7375.0
2019-08-12 12:20:00,77.16,77.21,77.15,77.2,13853.0,75.2015,75.2502,75.1918,75.2405,13853.0
2019-08-12 12:25:00,77.2,77.3,77.13,77.27,15415.0,75.2405,75.338,75.1723,75.3087,15415.0
2019-08-12 12:30:00,77.26,77.3,77.21,77.21,7825.0,75.299,75.338,75.2502,75.2502,7825.0
2019-08-12 12:35:00,77.18,77.28,77.18,77.28,27540.0,75.221,75.3185,75.221,75.3185,27540.0
2019-08-12 12:40:00,77.29,77.33,77.16,77.23,13056.0,75.3282,75.3672,75.2015,75.2697,13056.0
2019-08-12 12:45:00,77.22,77.25,77.15,77.24,6000.0,75.26,75.2892,75.1918,75.2795,6000.0
2019-08-12 12:50:00,77.24,77.27,77.12,77.16,18492.0,75.2795,75.3087,75.1625,75.2015,18492.0
2019-08-12 12:55:00,77.14,77.2,77.13,77.16,9770.0,75.182,75.2405,75.1723,75.2015,9770.0
2019-08-12 13:00:00,77.16,77.18,77.1,77.18,14500.0,75.2015,75.221,75.143,75.221,14500.0
2019-08-12 13:05:00,77.18,77.26,77.16,77.21,14248.0,75.221,75.299,75.2015,75.2502,14248.0
2019-08-12 13:10:00,77.21,77.36,77.21,77.35,8460.0,75.2502,75.3964,75.2502,75.3867,8460.0
2019-08-12 13:15:00,77.36,77.36,77.14,77.15,8299.0,75.3964,75.3964,75.182,75.1918,8299.0
2019-08-12 13:20:00,77.14,77.28,77.14,77.21,17707.0,75.182,75.3185,75.182,75.2502,17707.0
2019-08-12 13:25:00,77.21,77.24,77.19,77.23,8711.0,75.2502,75.2795,75.2308,75.2697,8711.0
2019-08-12 13:30:00,77.22,77.22,77.16,77.18,4399.0,75.26,75.26,75.2015,75.221,4399.0
2019-08-12 13:35:00,77.14,77.17,77.1,77.16,24396.0,75.182,75.2113,75.143,75.2015,24396.0
2019-08-12 13:40:00,77.16,77.19,77.05,77.08,10784.0,75.2015,75.2308,75.0943,75.1235,10784.0
2019-08-12 13:45:00,77.05,77.08,77.01,77.03,3342.0,75.0943,75.1235,75.0553,75.0748,3342.0
2019-08-12 13:50:00,77.02,77.05,76.97,77.05,8575.0,75.0651,75.0943,75.0163,75.0943,8575.0
2019-08-12 13:55:00,77.06,77.06,76.97,77.0,5942.0,75.1041,75.1041,75.0163,75.0456,5942.0
2019-08-12 14:00:00,76.99,77.0,76.93,76.96,6170.0,75.0358,75.0456,74.9774,75.0066,6170.0
2019-08-12 14:05:00,76.96,76.96,76.91,76.93,5989.0,75.0066,75.0066,74.9579,74.9774,5989.0
2019-08-12 14:10:00,76.92,76.99,76.91,76.97,16181.0,74.9676,75.0358,74.9579,75.0163,16181.0
2019-08-12 14:15:00,76.97,76.98,76.87,76.87,8462.0,75.0163,75.0261,74.9189,74.9189,8462.0
2019-08-12 14:20:00,76.87,76.9,76.79,76.84,7951.0,74.9189,74.9481,74.8409,74.8896,7951.0
2019-08-12 14:25:00,76.84,76.87,76.74,76.74,6912.0,74.8896,74.9189,74.7922,74.7922,6912.0
2019-08-12 14:30:00,76.77,76.85,76.77,76.85,12350.0,74.8214,74.8994,74.8214,74.8994,12350.0
2019-08-12 14:35:00,76.84,76.87,76.78,76.78,7410.0,74.8896,74.9189,74.8312,74.8312,7410.0
2019-08-12 14:40:00,76.79,76.8,76.63,76.68,21266.0,74.8409,74.8507,74.685,74.7337,21266.0
2019-08-12 14:45:00,76.69,76.75,76.67,76.67,8729.0,74.7434,74.8019,74.7239,74.7239,8729.0
2019-08-12 14:50:00,76.68,76.75,76.68,76.73,11480.0,74.7337,74.8019,74.7337,74.7824,11480.0
2019-08-12 14:55:00,76.74,76.88,76.69,76.77,26211.0,74.7922,74.9286,74.7434,74.8214,26211.0
2019-08-12 15:00:00,76.79,76.86,76.73,76.83,12178.0,74.8409,74.9091,74.7824,74.8799,12178.0
2019-08-12 15:05:00,76.84,76.85,76.75,76.75,10958.0,74.8896,74.8994,74.8019,74.8019,10958.0
2019-08-12 15:10:00,76.73,76.78,76.7,76.7,12574.0,74.7824,74.8312,74.7532,74.7532,12574.0
2019-08-12 15:15:00,76.71,76.75,76.66,76.69,24281.0,74.7629,74.8019,74.7142,74.7434,24281.0
2019-08-12 15:20:00,76.7,76.78,76.68,76.77,12503.0,74.7532,74.8312,74.7337,74.8214,12503.0
2019-08-12 15:25:00,76.77,76.77,76.7,76.73,14355.0,74.8214,74.8214,74.7532,74.7824,14355.0
2019-08-12 15:30:00,76.73,76.81,76.71,76.75,14991.0,74.7824,74.8604,74.7629,74.8019,14991.0
2019-08-12 15:35:00,76.75,76.81,76.69,76.81,19120.0,74.8019,74.8604,74.7434,74.8604,19120.0
2019-08-12 15:40:00,76.81,76.84,76.79,76.82,13508.0,74.8604,74.8896,74.8409,74.8701,13508.0
2019-08-12 15:45:00,76.83,76.87,76.8,76.82,23068.0,74.8799,74.9189,74.8507,74.8701,23068.0
2019-08-12 15:50:00,76.83,76.91,76.81,76.9,40028.0,74.8799,74.9579,74.8604,74.9481,40028.0
2019-08-12 15:55:00,76.91,76.91,76.74,76.77,111455.0,74.9579,74.9579,74.7922,74.8214,111455.0
2019-08-13 09:30:00,76.79,76.99,76.64,76.78,30471.0,74.8409,75.0358,74.6947,74.8312,30471.0
2019-08-13 09:35:00,76.82,77.44,76.73,77.31,19824.0,74.8701,75.4744,74.7824,75.3477,19824.0
2019-08-13 09:40:00,77.28,77.38,77.14,77.2,9785.0,75.3185,75.4159,75.182,75.2405,9785.0
2019-08-13 09:45:00,77.35,78.03,77.26,77.9,35830.0,75.3867,76.0494,75.299,75.9227,35830.0
2019-08-13 09:50:00,77.91,78.0,77.72,77.92,93953.0,75.9325,76.0202,75.7473,75.9422,93953.0
2019-08-13 09:55:00,77.94,78.08,77.72,78.06,33085.0,75.9617,76.0982,75.7473,76.0787,33085.0
2019-08-13 10:00:00,78.01,78.11,77.97,78.02,41530.0,76.0299,76.1274,75.991,76.0397,41530.0
2019-08-13 10:05:00,78.03,78.08,77.88,77.92,24950.0,76.0494,76.0982,75.9032,75.9422,24950.0
2019-08-13 10:10:00,77.94,77.94,77.77,77.9,19055.0,75.9617,75.9617,75.796,75.9227,19055.0
2019-08-13 10:15:00,77.9,78.12,77.83,78.09,16168.0,75.9227,76.1371,75.8545,76.1079,16168.0
2019-08-13 10:20:00,78.11,78.11,77.94,77.97,19826.0,76.1274,76.1274,75.9617,75.991,19826.0
2019-08-13 10:25:00,77.96,78.12,77.92,78.06,25856.0,75.9812,76.1371,75.9422,76.0787,25856.0
2019-08-13 10:30:00,78.09,78.09,77.93,77.94,9415.0,76.1079,76.1079,75.952,75.9617,9415.0
2019-08-13 10:35:00,77.97,77.99,77.83,77.83,10665.0,75.991,76.0104,75.8545,75.8545,10665.0
2019-08-13 10:40:00,77.83,77.83,77.7,77.72,11700.0,75.8545,75.8545,75.7278,75.7473,11700.0
2019-08-13 10:45:00,77.73,77.77,77.69,77.73,5991.0,75.757,75.796,75.7181,75.757,5991.0
2019-08-13 10:50:00,77.74,77.8,77.69,77.76,18000.0,75.7668,75.8253,75.7181,75.7863,18000.0
2019-08-13 10:55:00,77.75,77.78,77.62,77.64,6840.0,75.7765,75.8058,75.6498,75.6693,6840.0
2019-08-13 11:00:00,77.63,77.7,77.62,77.69,8864.0,75.6596,75.7278,75.6498,75.7181,8864.0
2019-08-13 11:05:00,77.69,77.84,77.69,77.81,9413.0,75.7181,75.8643,75.7181,75.835,9413.0
2019-08-13 11:10:00,77.79,77.84,77.76,77.82,9736.0,75.8155,75.8643,75.7863,75.8448,9736.0
2019-08-13 11:15:00,77.81,77.81,77.47,77.48,11480.0,75.835,75.835,75.5036,75.5134,11480.0
2019-08-13 11:20:00,77.5,77.57,77.42,77.42,13767.0,75.5329,75.6011,75.4549,75.4549,13767.0
2019-08-13 11:25:00,77.39,77.52,77.37,77.47,17497.0,75.4257,75.5524,75.4062,75.5036,17497.0
2019-08-13 11:30:00,77.45,77.45,77.34,77.34,15996.0,75.4842,75.4842,75.3769,75.3769,15996.0
2019-08-13 11:35:00,77.34,77.49,77.34,77.43,14634.0,75.3769,75.5231,75.3769,75.4647,14634.0
2019-08-13 11:40:00,77.44,77.58,77.43,77.53,15940.0,75.4744,75.6109,75.4647,75.5621,15940.0
2019-08-13 11:45:00,77.53,77.6,77.51,77.59,8600.0,75.5621,75.6303,75.5426,75.6206,8600.0
2019-08-13 11:50:00,77.6,77.63,77.55,77.63,11011.0,75.6303,75.6596,75.5816,75.6596,11011.0
2019-08-13 11:55:00,77.64,77.76,77.58,77.74,15433.0,75.6693,75.7863,75.6109,75.7668,15433.0
2019-08-13 12:00:00,77.74,77.78,77.69,77.7,7999.0,75.7668,75.8058,75.7181,75.7278,7999.0
2019-08-13 12:05:00,77.7,77.72,77.64,77.7,9921.0,75.7278,75.7473,75.6693,75.7278,9921.0
2019-08-13 12:10:00,77.71,77.72,77.66,77.72,9125.0,75.7376,75.7473,75.6888,75.7473,9125.0
2019-08-13 12:15:00,77.72,77.72,77.67,77.68,4441.0,75.7473,75.7473,75.6986,75.7083,4441.0
2019-08-13 12:20:00,77.69,77.74,77.68,77.69,10778.0,75.7181,75.7668,75.7083,75.7181,10778.0
2019-08-13 12:25:00,77.68,77.68,77.62,77.62,7475.0,75.7083,75.7083,75.6498,75.6498,7475.0
2019-08-13 12:30:00,77.64,77.65,77.56,77.61,9728.0,75.6693,75.6791,75.5914,75.6401,9728.0
2019-08-13 12:35:00,77.61,77.63,77.57,77.59,3946.0,75.6401,75.6596,75.6011,75.6206,3946.0
2019-08-13 12:40:00,77.59,77.63,77.58,77.63,7722.0,75.6206,75.6596,75.6109,75.6596,7722.0
2019-08-13 12:45:00,77.62,77.62,77.56,77.57,8174.0,75.6498,75.6498,75.5914,75.6011,8174.0
2019-08-13 12:50:00,77.57,77.66,77.52,77.52,23008.0,75.6011,75.6888,75.5524,75.5524,23008.0
2019-08-13 12:55:00,77.53,77.54,77.46,77.52,10097.0,75.5621,75.5719,75.4939,75.5524,10097.0
2019-08-13 13:00:00,77.53,77.53,77.43,77.53,11415.0,75.5621,75.5621,75.4647,75.5621,11415.0
2019-08-13 13:05:00,77.53,77.57,77.52,77.54,4825.0,75.5621,75.6011,75.5524,75.5719,4825.0
2019-08-13 13:10:00,77.56,77.59,77.56,77.58,3800.0,75.5914,75.6206,75.5914,75.6109,3800.0
2019-08-13 13:15:00,77.58,77.6,77.4,77.43,29102.0,75.6109,75.6303,75.4354,75.4647,29102.0
2019-08-13 13:20:00,77.43,77.49,77.39,77.45,10969.0,75.4647,75.5231,75.4257,75.4842,10969.0
2019-08-13 13:25:00,77.45,77.5,77.42,77.48,12021.0,75.4842,75.5329,75.4549,75.5134,12021.0
2019-08-13 13:30:00,77.48,77.53,77.44,77.52,7076.0,75.5134,75.5621,75.4744,75.5524,7076.0
2019-08-13 13:35:00,77.54,77.56,77.49,77.51,5700.0,75.5719,75.5914,75.5231,75.5426,5700.0
2019-08-13 13:40:00,77.51,77.54,77.5,77.53,5708.0,75.5426,75.5719,75.5329,75.5621,5708.0
2019-08-13 13:45:00,77.52,77.56,77.5,77.51,7573.0,75.5524,75.5914,75.5329,75.5426,7573.0
2019-08-13 13:50:00,77.51,77.57,77.51,77.57,6950.0,75.5426,75.6011,75.5426,75.6011,6950.0
2019-08-13 13:55:00,77.57,77.6,77.54,77.57,7548.0,75.6011,75.6303,75.5719,75.6011,7548.0
2019-08-13 14:00:00,77.59,77.64,77.58,77.61,11913.0,75.6206,75.6693,75.6109,75.6401,11913.0
2019-08-13 14:05:00,77.62,77.66,77.6,77.63,9081.0,75.6498,75.6888,75.6303,75.6596,9081.0
2019-08-13 14:10:00,77.64,77.67,77.56,77.57,24768.0,75.6693,75.6986,75.5914,75.6011,24768.0
2019-08-13 14:15:00,77.59,77.64,77.59,77.63,6247.0,75.6206,75.6693,75.6206,75.6596,6247.0
2019-08-13 14:20:00,77.63,77.63,77.59,77.62,4737.0,75.6596,75.6596,75.6206,75.6498,4737.0
2019-08-13 14:25:00,77.63,77.73,77.62,77.73,11085.0,75.6596,75.757,75.6498,75.757,11085.0
2019-08-13 14:30:00,77.73,77.82,77.72,77.82,16255.0,75.757,75.8448,75.7473,75.8448,16255.0
2019-08-13 14:35:00,77.8,77.83,77.76,77.8,10850.0,75.8253,75.8545,75.7863,75.8253,10850.0
2019-08-13 14:40:00,77.81,77.86,77.81,77.83,13255.0,75.835,75.8837,75.835,75.8545,13255.0
2019-08-13 14:45:00,77.84,77.85,77.73,77.74,8291.0,75.8643,75.874,75.757,75.7668,8291.0
2019-08-13 14:50:00,77.73,77.8,77.73,77.79,5901.0,75.757,75.8253,75.757,75.8155,5901.0
2019-08-13 14:55:00,77.79,77.79,77.71,77.71,7662.0,75.8155,75.8155,75.7376,75.7376,7662.0
2019-08-13 15:00:00,77.71,77.75,77.66,77.69,12474.0,75.7376,75.7765,75.6888,75.7181,12474.0
2019-08-13 15:05:00,77.68,77.68,77.59,77.62,9583.0,75.7083,75.7083,75.6206,75.6498,9583.0
2019-08-13 15:10:00,77.62,77.63,77.58,77.6,7171.0,75.6498,75.6596,75.6109,75.6303,7171.0
2019-08-13 15:15:00,77.61,77.65,77.61,77.65,9036.0,75.6401,75.6791,75.6401,75.6791,9036.0
2019-08-13 15:20:00,77.65,77.65,77.54,77.57,9305.0,75.6791,75.6791,75.5719,75.6011,9305.0
2019-08-13 15:25:00,77.58,77.61,77.55,77.61,6701.0,75.6109,75.6401,75.5816,75.6401,6701.0
2019-08-13 15:30:00,77.6,77.6,77.45,77.48,18884.0,75.6303,75.6303,75.4842,75.5134,18884.0
2019-08-13 15:35:00,77.48,77.51,77.41,77.41,15524.0,75.5134,75.5426,75.4452,75.4452,15524.0
2019-08-13 15:40:00,77.41,77.45,77.38,77.38,16707.0,75.4452,75.4842,75.4159,75.4159,16707.0
2019-08-13 15:45:00,77.37,77.4,77.31,77.38,17573.0,75.4062,75.4354,75.3477,75.4159,17573.0
2019-08-13 15:50:00,77.37,77.46,77.36,77.46,26237.0,75.4062,75.4939,75.3964,75.4939,26237.0
2019-08-13 15:55:00,77.46,77.52,77.36,77.5,107307.0,75.4939,75.5524,75.3964,75.5329,107307.0
2019-08-14 09:30:00,76.63,77.02,75.97,76.97,45470.0,74.685,75.0651,74.0417,75.0163,45470.0
2019-08-14 09:35:00,76.98,77.1,76.81,76.82,15742.0,75.0261,75.143,74.8604,74.8701,15742.0
2019-08-14 09:40:00,76.88,76.88,76.68,76.72,26078.0,74.9286,74.9286,74.7337,74.7727,26078.0
2019-08-14 09:45:00,76.77,76.96,76.72,76.89,25379.0,74.8214,75.0066,74.7727,74.9384,25379.0
2019-08-14 09:50:00,76.89,77.0,76.79,76.88,14483.0,74.9384,75.0456,74.8409,74.9286,14483.0
2019-08-14 09:55:00,76.88,76.98,76.86,76.94,9216.0,74.9286,75.0261,74.9091,74.9871,9216.0
2019-08-14 10:00:00,76.95,76.97,76.75,76.83,29373.0,74.9968,75.0163,74.8019,74.8799,29373.0
2019-08-14 10:05:00,76.84,76.88,76.75,76.84,14549.0,74.8896,74.9286,74.8019,74.8896,14549.0
2019-08-14 10:10:00,76.82,76.83,76.74,76.81,15330.0,74.8701,74.8799,74.7922,74.8604,15330.0
2019-08-14 10:15:00,76.82,76.86,76.79,76.81,12014.0,74.8701,74.9091,74.8409,74.8604,12014.0
2019-08-14 10:20:00,76.82,76.96,76.77,76.96,8717.0,74.8701,75.0066,74.8214,75.0066,8717.0
2019-08-14 10:25:00,76.98,77.02,76.92,77.0,8302.0,75.0261,75.0651,74.9676,75.0456,8302.0
2019-08-14 10:30:00,76.97,76.99,76.89,76.94,10260.0,75.0163,75.0358,74.9384,74.9871,10260.0
2019-08-14 10:35:00,76.91,76.93,76.77,76.77,8070.0,74.9579,74.9774,74.8214,74.8214,8070.0
2019-08-14 10:40:00,76.78,76.96,76.74,76.94,13921.0,74.8312,75.0066,74.7922,74.9871,13921.0
2019-08-14 10:45:00,76.94,77.01,76.88,76.92,17950.0,74.9871,75.0553,74.9286,74.9676,17950.0
2019-08-14 10:50:00,76.92,76.97,76.84,76.94,11909.0,74.9676,75.0163,74.8896,74.9871,11909.0
2019-08-14 10:55:00,76.97,77.14,76.96,76.98,16587.0,75.0163,75.182,75.0066,75.0261,16587.0
2019-08-14 11:00:00,76.99,77.12,76.87,77.01,17372.0,75.0358,75.1625,74.9189,75.0553,17372.0
2019-08-14 11:05:00,77.02,77.09,76.97,76.98,10955.0,75.0651,75.1333,75.0163,75.0261,10955.0
2019-08-14 11:10:00,76.98,76.99,76.88,76.88,11059.0,75.0261,75.0358,74.9286,74.9286,11059.0
2019-08-14 11:15:00,76.86,76.98,76.83,76.91,11525.0,74.9091,75.0261,74.8799,74.9579,11525.0
2019-08-14 11:20:00,76.91,77.06,76.91,77.05,11722.0,74.9579,75.1041,74.9579,75.0943,11722.0
2019-08-14 11:25:00,77.04,77.17,77.0,77.04,14309.0,75.0846,75.2113,75.0456,75.0846,14309.0
2019-08-14 11:30:00,77.03,77.19,77.03,77.14,24436.0,75.0748,75.2308,75.0748,75.182,24436.0
2019-08-14 11:35:00,77.13,77.24,77.09,77.13,32393.0,75.1723,75.2795,75.1333,75.1723,32393.0
2019-08-14 11:40:00,77.14,77.14,77.04,77.06,14927.0,75.182,75.182,75.0846,75.1041,14927.0
2019-08-14 11:45:00,77.04,77.11,76.94,77.06,16675.0,75.0846,75.1528,74.9871,75.1041,16675.0
2019-08-14 11:50:00,77.05,77.06,76.93,77.02,22297.0,75.0943,75.1041,74.9774,75.0651,22297.0
2019-08-14 11:55:00,77.03,77.08,76.91,76.96,20136.0,75.0748,75.1235,74.9579,75.0066,20136.0
2019-08-14 12:00:00,76.94,76.95,76.79,76.88,18746.0,74.9871,74.9968,74.8409,74.9286,18746.0
2019-08-14 12:05:00,76.88,76.94,76.85,76.87,9100.0,74.9286,74.9871,74.8994,74.9189,9100.0
2019-08-14 12:10:00,76.87,76.96,76.61,76.87,52377.0,74.9189,75.0066,74.6655,74.9189,52377.0
2019-08-14 12:15:00,76.88,76.89,76.79,76.85,9279.0,74.9286,74.9384,74.8409,74.8994,9279.0
2019-08-14 12:20:00,76.83,76.93,76.81,76.92,21956.0,74.8799,74.9774,74.8604,74.9676,21956.0
2019-08-14 12:25:00,76.91,76.93,76.81,76.92,7604.0,74.9579,74.9774,74.8604,74.9676,7604.0
2019-08-14 12:30:00,76.92,76.99,76.92,76.93,11668.0,74.9676,75.0358,74.9676,74.9774,11668.0
2019-08-14 12:35:00,76.94,76.99,76.9,76.94,7706.0,74.9871,75.0358,74.9481,74.9871,7706.0
2019-08-14 12:40:00,76.94,77.0,76.89,76.93,9920.0,74.9871,75.0456,74.9384,74.9774,9920.0
2019-08-14 12:45:00,76.92,76.96,76.81,76.81,64025.0,74.9676,75.0066,74.8604,74.8604,64025.0
2019-08-14 12:50:00,76.81,76.81,76.71,76.71,10396.0,74.8604,74.8604,74.7629,74.7629,10396.0
2019-08-14 12:55:00,76.7,76.72,76.64,76.68,9902.0,74.7532,74.7727,74.6947,74.7337,9902.0
2019-08-14 13:00:00,76.67,76.72,76.61,76.64,18365.0,74.7239,74.7727,74.6655,74.6947,18365.0
2019-08-14 13:05:00,76.65,76.7,76.62,76.69,6492.0,74.7045,74.7532,74.6752,74.7434,6492.0
2019-08-14 13:10:00,76.69,76.74,76.67,76.69,23224.0,74.7434,74.7922,74.7239,74.7434,23224.0
2019-08-14 13:15:00,76.71,76.73,76.65,76.65,10873.0,74.7629,74.7824,74.7045,74.7045,10873.0
2019-08-14 13:20:00,76.67,76.73,76.65,76.73,9742.0,74.7239,74.7824,74.7045,74.7824,9742.0
2019-08-14 13:25:00,76.72,76.92,76.69,76.81,18153.0,74.7727,74.9676,74.7434,74.8604,18153.0
2019-08-14 13:30:00,76.81,76.88,76.75,76.75,9988.0,74.8604,74.9286,74.8019,74.8019,9988.0
2019-08-14 13:35:00,76.77,76.82,76.71,76.78,9912.0,74.8214,74.8701,74.7629,74.8312,9912.0
2019-08-14 13:40:00,76.8,76.8,76.75,76.78,6275.0,74.8507,74.8507,74.8019,74.8312,6275.0
2019-08-14 13:45:00,76.79,76.79,76.74,76.75,7842.0,74.8409,74.8409,74.7922,74.8019,7842.0
2019-08-14 13:50:00,76.77,76.77,76.71,76.74,9348.0,74.8214,74.8214,74.7629,74.7922,9348.0
2019-08-14 13:55:00,76.73,76.75,76.65,76.7,9484.0,74.7824,74.8019,74.7045,74.7532,9484.0
2019-08-14 14:00:00,76.69,76.69,76.54,76.56,10127.0,74.7434,74.7434,74.5972,74.6167,10127.0
2019-08-14 14:05:00,76.54,76.6,76.5,76.59,11232.0,74.5972,74.6557,74.5583,74.646,11232.0
2019-08-14 14:10:00,76.58,76.64,76.56,76.59,9954.0,74.6362,74.6947,74.6167,74.646,9954.0
2019-08-14 14:15:00,76.61,76.71,76.58,76.7,8183.0,74.6655,74.7629,74.6362,74.7532,8183.0
2019-08-14 14:20:00,76.69,76.69,76.6,76.6,8011.0,74.7434,74.7434,74.6557,74.6557,8011.0
2019-08-14 14:25:00,76.59,76.63,76.52,76.53,8704.0,74.646,74.685,74.5778,74.5875,8704.0
2019-08-14 14:30:00,76.53,76.56,76.46,76.49,19875.0,74.5875,74.6167,74.5193,74.5485,19875.0
2019-08-14 14:35:00,76.49,76.5,76.44,76.45,7724.0,74.5485,74.5583,74.4998,74.5095,7724.0
2019-08-14 14:40:00,76.45,76.52,76.42,76.46,19652.0,74.5095,74.5778,74.4803,74.5193,19652.0
2019-08-14 14:45:00,76.46,76.54,76.46,76.53,12725.0,74.5193,74.5972,74.5193,74.5875,12725.0
2019-08-14 14:50:00,76.52,76.57,76.49,76.55,15544.0,74.5778,74.6265,74.5485,74.607,15544.0
2019-08-14 14:55:00,76.55,76.64,76.54,76.58,13554.0,74.607,74.6947,74.5972,74.6362,13554.0
2019-08-14 15:00:00,76.58,76.78,76.53,76.75,51717.0,74.6362,74.8312,74.5875,74.8019,51717.0
2019-08-14 15:05:00,76.74,76.74,76.62,76.67,26161.0,74.7922,74.7922,74.6752,74.7239,26161.0
2019-08-14 15:10:00,76.66,76.69,76.56,76.57,16247.0,74.7142,74.7434,74.6167,74.6265,16247.0
2019-08-14 15:15:00,76.57,76.57,76.47,76.47,16966.0,74.6265,74.6265,74.529,74.529,16966.0
2019-08-14 15:20:00,76.46,76.67,76.37,76.53,91273.0,74.5193,74.7239,74.4316,74.5875,91273.0
2019-08-14 15:25:00,76.52,76.81,76.52,76.61,79861.0,74.5778,74.8604,74.5778,74.6655,79861.0
2019-08-14 15:30:00,76.58,76.58,76.33,76.47,40853.0,74.6362,74.6362,74.3926,74.529,40853.0
2019-08-14 15:35:00,76.47,76.54,76.39,76.48,26154.0,74.529,74.5972,74.4511,74.5388,26154.0
2019-08-14 15:40:00,76.48,76.75,76.42,76.67,62158.0,74.5388,74.8019,74.4803,74.7239,62158.0
2019-08-14 15:45:00,76.66,76.73,76.6,76.61,38896.0,74.7142,74.7824,74.6557,74.6655,38896.0
2019-08-14 15:50:00,76.63,77.03,76.61,77.02,100983.0,74.685,75.0748,74.6655,75.0651,100983.0
2019-08-14 15:55:00,77.02,77.03,76.75,76.75,323964.0,75.0651,75.0748,74.8019,74.8019,323964.0
2019-08-15 09:30:00,76.33,76.77,76.06,76.7,78261.0,74.3926,74.8214,74.1294,74.7532,78261.0
2019-08-15 09:35:00,76.72,76.79,76.62,76.75,14162.0,74.7727,74.8409,74.6752,74.8019,14162.0
2019-08-15 09:40:00,76.67,77.07,76.53,77.07,20357.0,74.7239,75.1138,74.5875,75.1138,20357.0
2019-08-15 09:45:00,77.03,77.26,76.97,77.21,16154.0,75.0748,75.299,75.0163,75.2502,16154.0
2019-08-15 09:50:00,77.24,77.27,77.1,77.26,16964.0,75.2795,75.3087,75.143,75.299,16964.0
2019-08-15 09:55:00,77.24,77.34,77.18,77.26,13762.0,75.2795,75.3769,75.221,75.299,13762.0
2019-08-15 10:00:00,77.3,77.36,77.17,77.21,12579.0,75.338,75.3964,75.2113,75.2502,12579.0
2019-08-15 10:05:00,77.22,77.33,77.19,77.32,13341.0,75.26,75.3672,75.2308,75.3575,13341.0
2019-08-15 10:10:00,77.33,77.43,77.32,77.35,8920.0,75.3672,75.4647,75.3575,75.3867,8920.0
2019-08-15 10:15:00,77.35,77.41,77.21,77.28,8368.0,75.3867,75.4452,75.2502,75.3185,8368.0
2019-08-15 10:20:00,77.25,77.31,77.15,77.28,11883.0,75.2892,75.3477,75.1918,75.3185,11883.0
2019-08-15 10:25:00,77.3,77.32,77.16,77.16,5852.0,75.338,75.3575,75.2015,75.2015,5852.0
2019-08-15 10:30:00,77.14,77.31,77.08,77.31,11452.0,75.182,75.3477,75.1235,75.3477,11452.0
2019-08-15 10:35:00,77.31,77.42,77.28,77.28,9453.0,75.3477,75.4549,75.3185,75.3185,9453.0
2019-08-15 10:40:00,77.28,77.39,77.23,77.39,10503.0,75.3185,75.4257,75.2697,75.4257,10503.0
2019-08-15 10:45:00,77.4,77.43,77.25,77.3,11806.0,75.4354,75.4647,75.2892,75.338,11806.0
2019-08-15 10:50:00,77.27,77.39,77.26,77.37,6297.0,75.3087,75.4257,75.299,75.4062,6297.0
2019-08-15 10:55:00,77.36,77.39,77.23,77.29,12441.0,75.3964,75.4257,75.2697,75.3282,12441.0
2019-08-15 11:00:00,77.28,77.33,77.14,77.15,14895.0,75.3185,75.3672,75.182,75.1918,14895.0
2019-08-15 11:05:00,77.17,77.2,76.98,77.0,22334.0,75.2113,75.2405,75.0261,75.0456,22334.0
2019-08-15 11:10:00,77.02,77.05,76.95,76.98,17200.0,75.0651,75.0943,74.9968,75.0261,17200.0
2019-08-15 11:15:00,76.97,77.02,76.94,76.96,13807.0,75.0163,75.0651,74.9871,75.0066,13807.0
2019-08-15 11:20:00,76.94,77.12,76.87,77.08,41624.0,74.9871,75.1625,74.9189,75.1235,41624.0
2019-08-15 11:25:00,77.06,77.2,77.05,77.2,6030.0,75.1041,75.2405,75.0943,75.2405,6030.0
2019-08-15 11:30:00,77.21,77.25,77.16,77.19,8973.0,75.2502,75.2892,75.2015,75.2308,8973.0
2019-08-15 11:35:00,77.18,77.22,77.17,77.22,11707.0,75.221,75.26,75.2113,75.26,11707.0
2019-08-15 11:40:00,77.22,77.28,77.16,77.25,17848.0,75.26,75.3185,75.2015,75.2892,17848.0
2019-08-15 11:45:00,77.25,77.35,77.23,77.25,15976.0,75.2892,75.3867,75.2697,75.2892,15976.0
2019-08-15 11:50:00,77.26,77.29,77.16,77.21,12859.0,75.299,75.3282,75.2015,75.2502,12859.0
2019-08-15 11:55:00,77.2,77.41,77.2,77.41,14625.0,75.2405,75.4452,75.2405,75.4452,14625.0
2019-08-15 12:00:00,77.41,77.47,77.33,77.45,10370.0,75.4452,75.5036,75.3672,75.4842,10370.0
2019-08-15 12:05:00,77.48,77.55,77.47,77.47,15561.0,75.5134,75.5816,75.5036,75.5036,15561.0
2019-08-15 12:10:00,77.48,77.49,77.42,77.49,10557.0,75.5134,75.5231,75.4549,75.5231,10557.0
2019-08-15 12:15:00,77.51,77.66,77.51,77.58,17192.0,75.5426,75.6888,75.5426,75.6109,17192.0
2019-08-15 12:20:00,77.55,77.55,77.36,77.38,8130.0,75.5816,75.5816,75.3964,75.4159,8130.0
2019-08-15 12:25:00,77.39,77.39,77.31,77.34,13362.0,75.4257,75.4257,75.3477,75.3769,13362.0
2019-08-15 12:30:00,77.34,77.41,77.29,77.31,27388.0,75.3769,75.4452,75.3282,75.3477,27388.0
2019-08-15 12:35:00,77.32,77.36,77.27,77.35,12230.0,75.3575,75.3964,75.3087,75.3867,12230.0
2019-08-15 12:40:00,77.34,77.36,77.31,77.35,9461.0,75.3769,75.3964,75.3477,75.3867,9461.0
2019-08-15 12:45:00,77.34,77.36,77.25,77.26,10609.0,75.3769,75.3964,75.2892,75.299,10609.0
2019-08-15 12:50:00,77.28,77.32,77.23,77.28,17163.0,75.3185,75.3575,75.2697,75.3185,17163.0
2019-08-15 12:55:00,77.28,77.36,77.25,77.33,11355.0,75.3185,75.3964,75.2892,75.3672,11355.0
2019-08-15 13:00:00,77.3,77.37,77.28,77.36,15468.0,75.338,75.4062,75.3185,75.3964,15468.0
2019-08-15 13:05:00,77.35,77.36,77.32,77.33,9241.0,75.3867,75.3964,75.3575,75.3672,9241.0
2019-08-15 13:10:00,77.27,77.3,77.24,77.27,16422.0,75.3087,75.338,75.2795,75.3087,16422.0
2019-08-15 13:15:00,77.25,77.35,77.25,77.31,11378.0,75.2892,75.3867,75.2892,75.3477,11378.0
2019-08-15 13:20:00,77.32,77.35,77.25,77.27,6098.0,75.3575,75.3867,75.2892,75.3087,6098.0
2019-08-15 13:25:00,77.27,77.28,77.12,77.16,28910.0,75.3087,75.3185,75.1625,75.2015,28910.0
2019-08-15 13:30:00,77.15,77.25,77.14,77.25,10037.0,75.1918,75.2892,75.182,75.2892,10037.0
2019-08-15 13:35:00,77.23,77.23,77.1,77.13,17014.0,75.2697,75.2697,75.143,75.1723,17014.0
2019-08-15 13:40:00,77.15,77.15,77.05,77.11,42713.0,75.1918,75.1918,75.0943,75.1528,42713.0
2019-08-15 13:45:00,77.11,77.11,76.96,77.02,12151.0,75.1528,75.1528,75.0066,75.0651,12151.0
2019-08-15 13:50:00,77.03,77.05,76.85,76.92,15780.0,75.0748,75.0943,74.8994,74.9676,15780.0
2019-08-15 13:55:00,76.94,76.97,76.85,76.92,13758.0,74.9871,75.0163,74.8994,74.9676,13758.0
2019-08-15 14:00:00,76.91,77.03,76.88,76.95,14765.0,74.9579,75.0748,74.9286,74.9968,14765.0
2019-08-15 14:05:00,76.96,77.15,76.92,77.09,31907.0,75.0066,75.1918,74.9676,75.1333,31907.0
2019-08-15 14:10:00,77.1,77.27,77.1,77.21,31069.0,75.143,75.3087,75.143,75.2502,31069.0
2019-08-15 14:15:00,77.23,77.25,77.17,77.18,18692.0,75.2697,75.2892,75.2113,75.221,18692.0
2019-08-15 14:20:00,77.17,77.4,77.17,77.36,33094.0,75.2113,75.4354,75.2113,75.3964,33094.0
2019-08-15 14:25:00,77.32,77.39,77.3,77.36,22818.0,75.3575,75.4257,75.338,75.3964,22818.0
2019-08-15 14:30:00,77.36,77.4,77.26,77.4,21754.0,75.3964,75.4354,75.299,75.4354,21754.0
2019-08-15 14:35:00,77.39,77.41,77.28,77.33,39332.0,75.4257,75.4452,75.3185,75.3672,39332.0
2019-08-15 14:40:00,77.32,77.36,77.27,77.32,19927.0,75.3575,75.3964,75.3087,75.3575,19927.0
2019-08-15 14:45:00,77.33,77.4,77.29,77.3,27052.0,75.3672,75.4354,75.3282,75.338,27052.0
2019-08-15 14:50:00,77.32,77.34,77.23,77.28,22516.0,75.3575,75.3769,75.2697,75.3185,22516.0
2019-08-15 14:55:00,77.3,77.31,77.22,77.27,19868.0,75.338,75.3477,75.26,75.3087,19868.0
2019-08-15 15:00:00,77.28,77.42,77.28,77.37,54672.0,75.3185,75.4549,75.3185,75.4062,54672.0
2019-08-15 15:05:00,77.35,77.43,77.34,77.41,40218.0,75.3867,75.4647,75.3769,75.4452,40218.0
2019-08-15 15:10:00,77.41,77.43,77.31,77.33,23796.0,75.4452,75.4647,75.3477,75.3672,23796.0
2019-08-15 15:15:00,77.34,77.34,77.28,77.3,30225.0,75.3769,75.3769,75.3185,75.338,30225.0
2019-08-15 15:20:00,77.3,77.34,77.27,77.31,26790.0,75.338,75.3769,75.3087,75.3477,26790.0
2019-08-15 15:25:00,77.32,77.33,77.25,77.27,23829.0,75.3575,75.3672,75.2892,75.3087,23829.0
2019-08-15 15:30:00,77.27,77.39,77.24,77.36,52283.0,75.3087,75.4257,75.2795,75.3964,52283.0
2019-08-15 15:35:00,77.36,77.42,77.33,77.38,24860.0,75.3964,75.4549,75.3672,75.4159,24860.0
2019-08-15 15:40:00,77.38,77.44,77.29,77.42,105855.0,75.4159,75.4744,75.3282,75.4549,105855.0
2019-08-15 15:45:00,77.43,77.48,77.37,77.45,46199.0,75.4647,75.5134,75.4062,75.4842,46199.0
2019-08-15 15:50:00,77.46,77.51,77.34,77.39,89244.0,75.4939,75.5426,75.3769,75.4257,89244.0
2019-08-15 15:55:00,77.37,77.4,77.12,77.13,183062.0,75.4062,75.4354,75.1625,75.1723,183062.0
2019-08-16 09:30:00,77.85,78.11,77.32,77.94,144814.0,75.874,76.1274,75.3575,75.9617,144814.0
2019-08-16 09:35:00,77.95,77.96,77.63,77.64,10668.0,75.9715,75.9812,75.6596,75.6693,10668.0
2019-08-16 09:40:00,77.63,77.69,77.45,77.57,7737.0,75.6596,75.7181,75.4842,75.6011,7737.0
2019-08-16 09:45:00,77.53,77.7,77.53,77.59,5244.0,75.5621,75.7278,75.5621,75.6206,5244.0
2019-08-16 09:50:00,77.63,77.63,77.48,77.48,5628.0,75.6596,75.6596,75.5134,75.5134,5628.0
2019-08-16 09:55:00,77.47,77.54,77.41,77.5,9921.0,75.5036,75.5719,75.4452,75.5329,9921.0
2019-08-16 10:00:00,77.48,77.58,77.48,77.55,9231.0,75.5134,75.6109,75.5134,75.5816,9231.0
2019-08-16 10:05:00,77.56,77.58,77.47,77.51,13822.0,75.5914,75.6109,75.5036,75.5426,13822.0
2019-08-16 10:10:00,77.51,77.55,77.4,77.54,12277.0,75.5426,75.5816,75.4354,75.5719,12277.0
2019-08-16 10:15:00,77.57,77.58,77.48,77.48,8291.0,75.6011,75.6109,75.5134,75.5134,8291.0
2019-08-16 10:20:00,77.47,77.78,77.45,77.59,24959.0,75.5036,75.8058,75.4842,75.6206,24959.0
2019-08-16 10:25:00,77.61,77.62,77.4,77.4,6729.0,75.6401,75.6498,75.4354,75.4354,6729.0
2019-08-16 10:30:00,77.4,77.44,77.38,77.41,5100.0,75.4354,75.4744,75.4159,75.4452,5100.0
2019-08-16 10:35:00,77.44,77.52,77.41,77.41,10398.0,75.4744,75.5524,75.4452,75.4452,10398.0
2019-08-16 10:40:00,77.4,77.52,77.38,77.5,9394.0,75.4354,75.5524,75.4159,75.5329,9394.0
2019-08-16 10:45:00,77.5,77.58,77.43,77.49,14734.0,75.5329,75.6109,75.4647,75.5231,14734.0
2019-08-16 10:50:00,77.5,77.58,77.47,77.55,7232.0,75.5329,75.6109,75.5036,75.5816,7232.0
2019-08-16 10:55:00,77.53,77.68,77.53,77.68,11405.0,75.5621,75.7083,75.5621,75.7083,11405.0
2019-08-16 11:00:00,77.7,77.78,77.7,77.78,11671.0,75.7278,75.8058,75.7278,75.8058,11671.0
2019-08-16 11:05:00,77.79,77.82,77.71,77.73,8358.0,75.8155,75.8448,75.7376,75.757,8358.0
2019-08-16 11:10:00,77.73,77.79,77.64,77.67,10176.0,75.757,75.8155,75.6693,75.6986,10176.0
2019-08-16 11:15:00,77.67,77.69,77.57,77.62,8295.0,75.6986,75.7181,75.6011,75.6498,8295.0
2019-08-16 11:20:00,77.62,77.71,77.62,77.71,11742.0,75.6498,75.7376,75.6498,75.7376,11742.0
2019-08-16 11:25:00,77.72,77.73,77.61,77.62,17586.0,75.7473,75.757,75.6401,75.6498,17586.0
2019-08-16 11:30:00,77.61,77.66,77.56,77.65,14675.0,75.6401,75.6888,75.5914,75.6791,14675.0
2019-08-16 11:35:00,77.65,77.72,77.59,77.62,12034.0,75.6791,75.7473,75.6206,75.6498,12034.0
2019-08-16 11:40:00,77.64,77.65,77.57,77.57,4936.0,75.6693,75.6791,75.6011,75.6011,4936.0
2019-08-16 11:45:00,77.57,77.67,77.55,77.62,15113.0,75.6011,75.6986,75.5816,75.6498,15113.0
2019-08-16 11:50:00,77.62,77.69,77.62,77.67,4304.0,75.6498,75.7181,75.6498,75.6986,4304.0
2019-08-16 11:55:00,77.67,77.69,77.61,77.65,8834.0,75.6986,75.7181,75.6401,75.6791,8834.0
2019-08-16 12:00:00,77.64,77.64,77.58,77.59,4918.0,75.6693,75.6693,75.6109,75.6206,4918.0
2019-08-16 12:05:00,77.6,77.67,77.59,77.63,8654.0,75.6303,75.6986,75.6206,75.6596,8654.0
2019-08-16 12:10:00,77.63,77.69,77.61,77.62,40196.0,75.6596,75.7181,75.6401,75.6498,40196.0
2019-08-16 12:15:00,77.62,77.69,77.61,77.68,50452.0,75.6498,75.7181,75.6401,75.7083,50452.0
2019-08-16 12:20:00,77.68,77.74,77.64,77.74,16080.0,75.7083,75.7668,75.6693,75.7668,16080.0
2019-08-16 12:25:00,77.75,77.78,77.69,77.69,3850.0,75.7765,75.8058,75.7181,75.7181,3850.0
2019-08-16 12:30:00,77.7,77.73,77.68,77.69,3800.0,75.7278,75.757,75.7083,75.7181,3800.0
2019-08-16 12:35:00,77.71,77.81,77.71,77.8,56780.0,75.7376,75.835,75.7376,75.8253,56780.0
2019-08-16 12:40:00,77.8,77.83,77.79,77.82,3662.0,75.8253,75.8545,75.8155,75.8448,3662.0
2019-08-16 12:45:00,77.83,77.85,77.78,77.78,5379.0,75.8545,75.874,75.8058,75.8058,5379.0
2019-08-16 12:50:00,77.8,77.82,77.76,77.77,6484.0,75.8253,75.8448,75.7863,75.796,6484.0
2019-08-16 12:55:00,77.78,77.8,77.76,77.78,49666.0,75.8058,75.8253,75.7863,75.8058,49666.0
2019-08-16 13:00:00,77.79,77.84,77.78,77.84,7610.0,75.8155,75.8643,75.8058,75.8643,7610.0
2019-08-16 13:05:00,77.85,77.86,77.8,77.85,4286.0,75.874,75.8837,75.8253,75.874,4286.0
2019-08-16 13:10:00,77.85,77.86,77.83,77.85,17966.0,75.874,75.8837,75.8545,75.874,17966.0
2019-08-16 13:15:00,77.83,77.86,77.81,77.85,19311.0,75.8545,75.8837,75.835,75.874,19311.0
2019-08-16 13:20:00,77.85,77.86,77.8,77.81,22444.0,75.874,75.8837,75.8253,75.835,22444.0
2019-08-16 13:25:00,77.81,77.82,77.78,77.81,5045.0,75.835,75.8448,75.8058,75.835,5045.0
2019-08-16 13:30:00,77.81,77.83,77.79,77.83,11748.0,75.835,75.8545,75.8155,75.8545,11748.0
2019-08-16 13:35:00,77.84,77.84,77.74,77.77,15000.0,75.8643,75.8643,75.7668,75.796,15000.0
2019-08-16 13:40:00,77.77,77.78,77.71,77.72,8041.0,75.796,75.8058,75.7376,75.7473,8041.0
2019-08-16 13:45:00,77.71,77.72,77.65,77.66,6516.0,75.7376,75.7473,75.6791,75.6888,6516.0
2019-08-16 13:50:00,77.66,77.69,77.66,77.66,6673.0,75.6888,75.7181,75.6888,75.6888,6673.0
2019-08-16 13:55:00,77.65,77.68,77.63,77.67,9978.0,75.6791,75.7083,75.6596,75.6986,9978.0
2019-08-16 14:00:00,77.68,77.7,77.63,77.64,12695.0,75.7083,75.7278,75.6596,75.6693,12695.0
2019-08-16 14:05:00,77.65,77.68,77.62,77.63,39857.0,75.6791,75.7083,75.6498,75.6596,39857.0
2019-08-16 14:10:00,77.63,77.63,77.56,77.6,6803.0,75.6596,75.6596,75.5914,75.6303,6803.0
2019-08-16 14:15:00,77.6,77.6,77.56,77.59,5499.0,75.6303,75.6303,75.5914,75.6206,5499.0
2019-08-16 14:20:00,77.59,77.61,77.56,77.56,12810.0,75.6206,75.6401,75.5914,75.5914,12810.0
2019-08-16 14:25:00,77.56,77.57,77.52,77.54,12428.0,75.5914,75.6011,75.5524,75.5719,12428.0
2019-08-16 14:30:00,77.53,77.62,77.52,77.62,11924.0,75.5621,75.6498,75.5524,75.6498,11924.0
2019-08-16 14:35:00,77.62,77.65,77.47,77.49,14653.0,75.6498,75.6791,75.5036,75.5231,14653.0
2019-08-16 14:40:00,77.5,77.55,77.49,77.53,17947.0,75.5329,75.5816,75.5231,75.5621,17947.0
2019-08-16 14:45:00,77.53,77.64,77.52,77.62,11483.0,75.5621,75.6693,75.5524,75.6498,11483.0
2019-08-16 14:50:00,77.63,77.63,77.51,77.51,10904.0,75.6596,75.6596,75.5426,75.5426,10904.0
2019-08-16 14:55:00,77.52,77.57,77.48,77.49,12903.0,75.5524,75.6011,75.5134,75.5231,12903.0
2019-08-16 15:00:00,77.49,77.53,77.48,77.52,12248.0,75.5231,75.5621,75.5134,75.5524,12248.0
2019-08-16 15:05:00,77.52,77.57,77.51,77.54,11119.0,75.5524,75.6011,75.5426,75.5719,11119.0
2019-08-16 15:10:00,77.55,77.56,77.5,77.51,17763.0,75.5816,75.5914,75.5329,75.5426,17763.0
2019-08-16 15:15:00,77.51,77.52,77.47,77.5,79212.0,75.5426,75.5524,75.5036,75.5329,79212.0
2019-08-16 15:20:00,77.5,77.52,77.38,77.39,20509.0,75.5329,75.5524,75.4159,75.4257,20509.0
2019-08-16 15:25:00,77.39,77.42,77.36,77.37,20361.0,75.4257,75.4549,75.3964,75.4062,20361.0
2019-08-16 15:30:00,77.37,77.4,77.32,77.37,31714.0,75.4062,75.4354,75.3575,75.4062,31714.0
2019-08-16 15:35:00,77.38,77.45,77.36,77.41,32474.0,75.4159,75.4842,75.3964,75.4452,32474.0
2019-08-16 15:40:00,77.42,77.53,77.41,77.5,29697.0,75.4549,75.5621,75.4452,75.5329,29697.0
2019-08-16 15:45:00,77.49,77.53,77.45,77.51,32863.0,75.5231,75.5621,75.4842,75.5426,32863.0
2019-08-16 15:50:00,77.51,77.56,77.43,77.55,92170.0,75.5426,75.5914,75.4647,75.5816,92170.0
2019-08-16 15:55:00,77.54,77.79,77.54,77.62,385157.0,75.5719,75.8155,75.5719,75.6498,385157.0
2019-08-19 09:30:00,78.18,78.36,77.96,78.05,40117.0,76.1956,76.3711,75.9812,76.0689,40117.0
2019-08-19 09:35:00,78.04,78.08,77.95,78.01,10282.0,76.0592,76.0982,75.9715,76.0299,10282.0
2019-08-19 09:40:00,77.98,78.01,77.81,77.89,8398.0,76.0007,76.0299,75.835,75.913,8398.0
2019-08-19 09:45:00,77.88,77.94,77.64,77.7,28735.0,75.9032,75.9617,75.6693,75.7278,28735.0
2019-08-19 09:50:00,77.66,77.78,77.63,77.74,8205.0,75.6888,75.8058,75.6596,75.7668,8205.0
2019-08-19 09:55:00,77.71,77.84,77.68,77.83,3258.0,75.7376,75.8643,75.7083,75.8545,3258.0
2019-08-19 10:00:00,77.83,77.88,77.76,77.87,8578.0,75.8545,75.9032,75.7863,75.8935,8578.0
2019-08-19 10:05:00,77.83,77.93,77.82,77.86,10659.0,75.8545,75.952,75.8448,75.8837,10659.0
2019-08-19 10:10:00,77.88,77.89,77.81,77.88,10672.0,75.9032,75.913,75.835,75.9032,10672.0
2019-08-19 10:15:00,77.87,77.89,77.83,77.89,18050.0,75.8935,75.913,75.8545,75.913,18050.0
2019-08-19 10:20:00,77.89,77.89,77.74,77.76,13430.0,75.913,75.913,75.7668,75.7863,13430.0
2019-08-19 10:25:00,77.75,77.77,77.7,77.75,4250.0,75.7765,75.796,75.7278,75.7765,4250.0
2019-08-19 10:30:00,77.73,77.77,77.67,77.67,8567.0,75.757,75.796,75.6986,75.6986,8567.0
2019-08-19 10:35:00,77.68,77.72,77.65,77.66,34852.0,75.7083,75.7473,75.6791,75.6888,34852.0
2019-08-19 10:40:00,77.66,77.67,77.62,77.65,12978.0,75.6888,75.6986,75.6498,75.6791,12978.0
2019-08-19 10:45:00,77.64,77.74,77.58,77.74,17970.0,75.6693,75.7668,75.6109,75.7668,17970.0
2019-08-19 10:50:00,77.73,77.79,77.7,77.75,26100.0,75.757,75.8155,75.7278,75.7765,26100.0
2019-08-19 10:55:00,77.73,77.76,77.67,77.69,6800.0,75.757,75.7863,75.6986,75.7181,6800.0
2019-08-19 11:00:00,77.7,77.75,77.66,77.73,43813.0,75.7278,75.7765,75.6888,75.757,43813.0
2019-08-19 11:05:00,77.72,77.75,77.64,77.65,8707.0,75.7473,75.7765,75.6693,75.6791,8707.0
2019-08-19 11:10:00,77.65,77.78,77.61,77.78,42049.0,75.6791,75.8058,75.6401,75.8058,42049.0
2019-08-19 11:15:00,77.78,77.86,77.77,77.83,12014.0,75.8058,75.8837,75.796,75.8545,12014.0
2019-08-19 11:20:00,77.83,77.84,77.78,77.8,7205.0,75.8545,75.8643,75.8058,75.8253,7205.0
2019-08-19 11:25:00,77.8,77.82,77.72,77.73,8539.0,75.8253,75.8448,75.7473,75.757,8539.0
2019-08-19 11:30:00,77.71,77.83,77.71,77.81,6362.0,75.7376,75.8545,75.7376,75.835,6362.0
2019-08-19 11:35:00,77.81,77.82,77.78,77.81,3988.0,75.835,75.8448,75.8058,75.835,3988.0
2019-08-19 11:40:00,77.81,77.93,77.81,77.92,5000.0,75.835,75.952,75.835,75.9422,5000.0
2019-08-19 11:45:00,77.92,77.97,77.91,77.94,5300.0,75.9422,75.991,75.9325,75.9617,5300.0
2019-08-19 11:50:00,77.96,77.96,77.88,77.91,5873.0,75.9812,75.9812,75.9032,75.9325,5873.0
2019-08-19 11:55:00,77.93,77.99,77.87,77.99,8129.0,75.952,76.0104,75.8935,76.0104,8129.0
2019-08-19 12:00:00,78.0,78.0,77.96,77.98,7550.0,76.0202,76.0202,75.9812,76.0007,7550.0
2019-08-19 12:05:00,77.98,78.0,77.92,77.98,3684.0,76.0007,76.0202,75.9422,76.0007,3684.0
2019-08-19 12:10:00,77.99,77.99,77.93,77.97,6473.0,76.0104,76.0104,75.952,75.991,6473.0
2019-08-19 12:15:00,77.96,78.02,77.96,78.02,2924.0,75.9812,76.0397,75.9812,76.0397,2924.0
2019-08-19 12:20:00,78.02,78.03,77.99,78.02,4830.0,76.0397,76.0494,76.0104,76.0397,4830.0
2019-08-19 12:25:00,78.04,78.05,77.98,78.05,5925.0,76.0592,76.0689,76.0007,76.0689,5925.0
2019-08-19 12:30:00,78.04,78.05,77.96,77.98,4601.0,76.0592,76.0689,75.9812,76.0007,4601.0
2019-08-19 12:35:00,77.98,78.01,77.97,78.01,4022.0,76.0007,76.0299,75.991,76.0299,4022.0
2019-08-19 12:40:00,78.0,78.07,77.99,78.05,4773.0,76.0202,76.0884,76.0104,76.0689,4773.0
2019-08-19 12:45:00,78.07,78.18,78.06,78.15,9470.0,76.0884,76.1956,76.0787,76.1664,9470.0
2019-08-19 12:50:00,78.16,78.16,78.12,78.13,3985.0,76.1761,76.1761,76.1371,76.1469,3985.0
2019-08-19 12:55:00,78.12,78.12,78.08,78.12,2186.0,76.1371,76.1371,76.0982,76.1371,2186.0
2019-08-19 13:00:00,78.11,78.13,78.1,78.13,2400.0,76.1274,76.1469,76.1177,76.1469,2400.0
2019-08-19 13:05:00,78.15,78.16,78.12,78.15,4500.0,76.1664,76.1761,76.1371,76.1664,4500.0
2019-08-19 13:10:00,78.16,78.18,78.15,78.18,6955.0,76.1761,76.1956,76.1664,76.1956,6955.0
2019-08-19 13:15:00,78.17,78.22,78.17,78.22,5827.0,76.1859,76.2346,76.1859,76.2346,5827.0
2019-08-19 13:20:00,78.24,78.26,78.18,78.2,2900.0,76.2541,76.2736,76.1956,76.2151,2900.0
2019-08-19 13:25:00,78.2,78.23,78.17,78.23,4757.0,76.2151,76.2444,76.1859,76.2444,4757.0
2019-08-19 13:30:00,78.22,78.23,78.15,78.16,5345.0,76.2346,76.2444,76.1664,76.1761,5345.0
2019-08-19 13:35:00,78.15,78.16,78.11,78.14,8230.0,76.1664,76.1761,76.1274,76.1566,8230.0
2019-08-19 13:40:00,78.14,78.16,78.12,78.12,7965.0,76.1566,76.1761,76.1371,76.1371,7965.0
2019-08-19 13:45:00,78.13,78.14,78.08,78.14,3580.0,76.1469,76.1566,76.0982,76.1566,3580.0
2019-08-19 13:50:00,78.13,78.17,78.13,78.16,4200.0,76.1469,76.1859,76.1469,76.1761,4200.0
2019-08-19 13:55:00,78.16,78.18,78.14,78.16,3543.0,76.1761,76.1956,76.1566,76.1761,3543.0
2019-08-19 14:00:00,78.16,78.16,78.12,78.16,4100.0,76.1761,76.1761,76.1371,76.1761,4100.0
2019-08-19 14:05:00,78.15,78.17,78.13,78.16,5700.0,76.1664,76.1859,76.1469,76.1761,5700.0
2019-08-19 14:10:00,78.17,78.17,78.13,78.15,5600.0,76.1859,76.1859,76.1469,76.1664,5600.0
2019-08-19 14:15:00,78.15,78.18,78.12,78.13,7983.0,76.1664,76.1956,76.1371,76.1469,7983.0
2019-08-19 14:20:00,78.12,78.13,78.1,78.12,4513.0,76.1371,76.1469,76.1177,76.1371,4513.0
2019-08-19 14:25:00,78.12,78.14,78.03,78.09,16363.0,76.1371,76.1566,76.0494,76.1079,16363.0
2019-08-19 14:30:00,78.08,78.08,77.94,77.98,9630.0,76.0982,76.0982,75.9617,76.0007,9630.0
2019-08-19 14:35:00,77.98,78.03,77.97,78.0,9435.0,76.0007,76.0494,75.991,76.0202,9435.0
2019-08-19 14:40:00,77.99,78.06,77.96,78.06,9830.0,76.0104,76.0787,75.9812,76.0787,9830.0
2019-08-19 14:45:00,78.06,78.06,78.03,78.04,3500.0,76.0787,76.0787,76.0494,76.0592,3500.0
2019-08-19 14:50:00,78.04,78.11,78.03,78.08,8200.0,76.0592,76.1274,76.0494,76.0982,8200.0
2019-08-19 14:55:00,78.08,78.08,78.02,78.03,12645.0,76.0982,76.0982,76.0397,76.0494,12645.0
2019-08-19 15:00:00,78.04,78.08,78.0,78.05,10161.0,76.0592,76.0982,76.0202,76.0689,10161.0
2019-08-19 15:05:00,78.04,78.07,78.01,78.04,8091.0,76.0592,76.0884,76.0299,76.0592,8091.0
2019-08-19 15:10:00,78.03,78.08,78.03,78.08,7340.0,76.0494,76.0982,76.0494,76.0982,7340.0
2019-08-19 15:15:00,78.08,78.1,78.05,78.08,11572.0,76.0982,76.1177,76.0689,76.0982,11572.0
2019-08-19 15:20:00,78.07,78.1,78.04,78.09,9498.0,76.0884,76.1177,76.0592,76.1079,9498.0
2019-08-19 15:25:00,78.09,78.11,78.05,78.11,5700.0,76.1079,76.1274,76.0689,76.1274,5700.0
2019-08-19 15:30:00,78.1,78.11,78.04,78.1,16663.0,76.1177,76.1274,76.0592,76.1177,16663.0
2019-08-19 15:35:00,78.1,78.19,78.09,78.19,16481.0,76.1177,76.2054,76.1079,76.2054,16481.0
2019-08-19 15:40:00,78.18,78.22,78.12,78.22,27791.0,76.1956,76.2346,76.1371,76.2346,27791.0
2019-08-19 15:45:00,78.23,78.28,78.19,78.23,46285.0,76.2444,76.2931,76.2054,76.2444,46285.0
2019-08-19 15:50:00,78.23,78.24,78.14,78.17,30193.0,76.2444,76.2541,76.1566,76.1859,30193.0
2019-08-19 15:55:00,78.18,78.22,78.06,78.09,60540.0,76.1956,76.2346,76.0787,76.1079,60540.0
2019-08-20 09:30:00,77.84,77.93,77.69,77.76,19524.0,75.8643,75.952,75.7181,75.7863,19524.0
2019-08-20 09:35:00,77.79,77.94,77.68,77.87,11391.0,75.8155,75.9617,75.7083,75.8935,11391.0
2019-08-20 09:40:00,77.82,77.82,77.65,77.68,5435.0,75.8448,75.8448,75.6791,75.7083,5435.0
2019-08-20 09:45:00,77.67,77.67,77.53,77.53,2700.0,75.6986,75.6986,75.5621,75.5621,2700.0
2019-08-20 09:50:00,77.54,77.68,77.52,77.57,3410.0,75.5719,75.7083,75.5524,75.6011,3410.0
2019-08-20 09:55:00,77.57,77.68,77.57,77.62,8106.0,75.6011,75.7083,75.6011,75.6498,8106.0
2019-08-20 10:00:00,77.64,77.68,77.53,77.68,4300.0,75.6693,75.7083,75.5621,75.7083,4300.0
2019-08-20 10:05:00,77.68,77.75,77.66,77.71,4495.0,75.7083,75.7765,75.6888,75.7376,4495.0
2019-08-20 10:10:00,77.72,77.77,77.69,77.76,4922.0,75.7473,75.796,75.7181,75.7863,4922.0
2019-08-20 10:15:00,77.78,77.8,77.67,77.7,6486.0,75.8058,75.8253,75.6986,75.7278,6486.0
2019-08-20 10:20:00,77.68,77.7,77.62,77.66,8100.0,75.7083,75.7278,75.6498,75.6888,8100.0
2019-08-20 10:25:00,77.66,77.73,77.62,77.73,3362.0,75.6888,75.757,75.6498,75.757,3362.0
2019-08-20 10:30:00,77.7,77.7,77.58,77.62,3500.0,75.7278,75.7278,75.6109,75.6498,3500.0
2019-08-20 10:35:00,77.61,77.69,77.6,77.69,2544.0,75.6401,75.7181,75.6303,75.7181,2544.0
2019-08-20 10:40:00,77.68,77.87,77.68,77.85,9898.0,75.7083,75.8935,75.7083,75.874,9898.0
2019-08-20 10:45:00,77.86,77.88,77.84,77.86,3940.0,75.8837,75.9032,75.8643,75.8837,3940.0
2019-08-20 10:50:00,77.85,77.88,77.79,77.87,6222.0,75.874,75.9032,75.8155,75.8935,6222.0
2019-08-20 10:55:00,77.85,77.94,77.85,77.92,3878.0,75.874,75.9617,75.874,75.9422,3878.0
2019-08-20 11:00:00,77.94,78.02,77.9,77.97,8333.0,75.9617,76.0397,75.9227,75.991,8333.0
2019-08-20 11:05:00,77.95,78.01,77.95,77.99,5032.0,75.9715,76.0299,75.9715,76.0104,5032.0
2019-08-20 11:10:00,78.05,78.1,78.01,78.07,13740.0,76.0689,76.1177,76.0299,76.0884,13740.0
2019-08-20 11:15:00,78.07,78.07,78.02,78.03,2651.0,76.0884,76.0884,76.0397,76.0494,2651.0
2019-08-20 11:20:00,78.02,78.03,77.95,77.98,4966.0,76.0397,76.0494,75.9715,76.0007,4966.0
2019-08-20 11:25:00,77.97,78.06,77.92,77.98,9616.0,75.991,76.0787,75.9422,76.0007,9616.0
2019-08-20 11:30:00,77.98,78.01,77.95,78.01,7951.0,76.0007,76.0299,75.9715,76.0299,7951.0
2019-08-20 11:35:00,77.99,78.07,77.97,78.03,3801.0,76.0104,76.0884,75.991,76.0494,3801.0
2019-08-20 11:40:00,78.03,78.07,77.94,77.94,9120.0,76.0494,76.0884,75.9617,75.9617,9120.0
2019-08-20 11:45:00,77.95,77.98,77.94,77.98,5512.0,75.9715,76.0007,75.9617,76.0007,5512.0
2019-08-20 11:50:00,78.01,78.01,77.98,77.98,2100.0,76.0299,76.0299,76.0007,76.0007,2100.0
2019-08-20 11:55:00,77.98,78.0,77.96,77.97,5439.0,76.0007,76.0202,75.9812,75.991,5439.0
2019-08-20 12:00:00,78.0,78.01,77.98,77.99,2600.0,76.0202,76.0299,76.0007,76.0104,2600.0
2019-08-20 12:05:00,77.99,78.0,77.97,77.97,2300.0,76.0104,76.0202,75.991,75.991,2300.0
2019-08-20 12:10:00,77.97,78.01,77.97,78.01,1900.0,75.991,76.0299,75.991,76.0299,1900.0
2019-08-20 12:15:00,78.01,78.02,78.0,78.01,3343.0,76.0299,76.0397,76.0202,76.0299,3343.0
2019-08-20 12:20:00,78.03,78.05,77.98,77.99,3200.0,76.0494,76.0689,76.0007,76.0104,3200.0
2019-08-20 12:25:00,77.98,78.0,77.98,78.0,1430.0,76.0007,76.0202,76.0007,76.0202,1430.0
2019-08-20 12:30:00,78.0,78.0,77.94,77.94,3703.0,76.0202,76.0202,75.9617,75.9617,3703.0
2019-08-20 12:35:00,77.93,77.93,77.84,77.84,6600.0,75.952,75.952,75.8643,75.8643,6600.0
2019-08-20 12:40:00,77.83,77.87,77.81,77.82,5100.0,75.8545,75.8935,75.835,75.8448,5100.0
2019-08-20 12:45:00,77.81,77.83,77.79,77.8,5070.0,75.835,75.8545,75.8155,75.8253,5070.0
2019-08-20 12:50:00,77.8,77.82,77.76,77.79,5016.0,75.8253,75.8448,75.7863,75.8155,5016.0
2019-08-20 12:55:00,77.77,77.82,77.76,77.81,3720.0,75.796,75.8448,75.7863,75.835,3720.0
2019-08-20 13:00:00,77.8,77.81,77.78,77.79,3500.0,75.8253,75.835,75.8058,75.8155,3500.0
2019-08-20 13:05:00,77.79,77.81,77.77,77.8,3500.0,75.8155,75.835,75.796,75.8253,3500.0
2019-08-20 13:10:00,77.81,77.82,77.79,77.8,4450.0,75.835,75.8448,75.8155,75.8253,4450.0
2019-08-20 13:15:00,77.8,77.81,77.78,77.81,3500.0,75.8253,75.835,75.8058,75.835,3500.0
2019-08-20 13:20:00,77.82,77.88,77.82,77.85,5012.0,75.8448,75.9032,75.8448,75.874,5012.0
2019-08-20 13:25:00,77.85,77.85,77.84,77.84,1825.0,75.874,75.874,75.8643,75.8643,1825.0
2019-08-20 13:30:00,77.86,77.86,77.76,77.76,7476.0,75.8837,75.8837,75.7863,75.7863,7476.0
2019-08-20 13:35:00,77.75,77.76,77.69,77.75,8527.0,75.7765,75.7863,75.7181,75.7765,8527.0
2019-08-20 13:40:00,77.75,77.82,77.75,77.81,5995.0,75.7765,75.8448,75.7765,75.835,5995.0
2019-08-20 13:45:00,77.81,77.82,77.74,77.75,2900.0,75.835,75.8448,75.7668,75.7765,2900.0
2019-08-20 13:50:00,77.74,77.81,77.72,77.81,6913.0,75.7668,75.835,75.7473,75.835,6913.0
2019-08-20 13:55:00,77.8,77.83,77.79,77.8,4990.0,75.8253,75.8545,75.8155,75.8253,4990.0
2019-08-20 14:00:00,77.8,77.82,77.7,77.72,5831.0,75.8253,75.8448,75.7278,75.7473,5831.0
2019-08-20 14:05:00,77.72,77.75,77.64,77.64,5918.0,75.7473,75.7765,75.6693,75.6693,5918.0
2019-08-20 14:10:00,77.65,77.71,77.65,77.68,3400.0,75.6791,75.7376,75.6791,75.7083,3400.0
2019-08-20 14:15:00,77.68,77.74,77.65,77.7,5500.0,75.7083,75.7668,75.6791,75.7278,5500.0
2019-08-20 14:20:00,77.69,77.73,77.66,77.73,7686.0,75.7181,75.757,75.6888,75.757,7686.0
2019-08-20 14:25:00,77.7,77.74,77.69,77.69,8650.0,75.7278,75.7668,75.7181,75.7181,8650.0
2019-08-20 14:30:00,77.68,77.71,77.67,77.7,4000.0,75.7083,75.7376,75.6986,75.7278,4000.0
2019-08-20 14:35:00,77.71,77.73,77.7,77.7,6835.0,75.7376,75.757,75.7278,75.7278,6835.0
2019-08-20 14:40:00,77.7,77.7,77.62,77.62,7813.0,75.7278,75.7278,75.6498,75.6498,7813.0
2019-08-20 14:45:00,77.6,77.66,77.6,77.64,8298.0,75.6303,75.6888,75.6303,75.6693,8298.0
2019-08-20 14:50:00,77.63,77.64,77.59,77.64,4858.0,75.6596,75.6693,75.6206,75.6693,4858.0
2019-08-20 14:55:00,77.64,77.65,77.6,77.62,8500.0,75.6693,75.6791,75.6303,75.6498,8500.0
2019-08-20 15:00:00,77.61,77.62,77.56,77.58,9812.0,75.6401,75.6498,75.5914,75.6109,9812.0
2019-08-20 15:05:00,77.58,77.65,77.58,77.59,6270.0,75.6109,75.6791,75.6109,75.6206,6270.0
2019-08-20 15:10:00,77.58,77.64,77.55,77.64,9300.0,75.6109,75.6693,75.5816,75.6693,9300.0
2019-08-20 15:15:00,77.64,77.65,77.55,77.57,10203.0,75.6693,75.6791,75.5816,75.6011,10203.0
2019-08-20 15:20:00,77.57,77.58,77.55,77.56,8471.0,75.6011,75.6109,75.5816,75.5914,8471.0
2019-08-20 15:25:00,77.58,77.64,77.57,77.63,9798.0,75.6109,75.6693,75.6011,75.6596,9798.0
2019-08-20 15:30:00,77.63,77.66,77.63,77.65,9811.0,75.6596,75.6888,75.6596,75.6791,9811.0
2019-08-20 15:35:00,77.62,77.65,77.6,77.63,10140.0,75.6498,75.6791,75.6303,75.6596,10140.0
2019-08-20 15:40:00,77.64,77.67,77.62,77.66,11742.0,75.6693,75.6986,75.6498,75.6888,11742.0
2019-08-20 15:45:00,77.66,77.71,77.65,77.67,14201.0,75.6888,75.7376,75.6791,75.6986,14201.0
2019-08-20 15:50:00,77.67,77.69,77.61,77.64,27638.0,75.6986,75.7181,75.6401,75.6693,27638.0
2019-08-20 15:55:00,77.64,77.66,77.5,77.56,107995.0,75.6693,75.6888,75.5329,75.5914,107995.0
2019-08-21 09:30:00,77.93,78.11,77.73,77.74,34498.0,75.952,76.1274,75.757,75.7668,34498.0
2019-08-21 09:35:00,77.77,77.82,77.63,77.75,4485.0,75.796,75.8448,75.6596,75.7765,4485.0
2019-08-21 09:40:00,77.74,77.84,77.68,77.83,16728.0,75.7668,75.8643,75.7083,75.8545,16728.0
2019-08-21 09:45:00,77.81,77.84,77.77,77.78,2313.0,75.835,75.8643,75.796,75.8058,2313.0
2019-08-21 09:50:00,77.82,77.99,77.79,77.91,6091.0,75.8448,76.0104,75.8155,75.9325,6091.0
2019-08-21 09:55:00,77.89,77.91,77.81,77.91,4093.0,75.913,75.9325,75.835,75.9325,4093.0
2019-08-21 10:00:00,77.93,77.95,77.77,77.82,5995.0,75.952,75.9715,75.796,75.8448,5995.0
2019-08-21 10:05:00,77.79,77.81,77.74,77.76,8804.0,75.8155,75.835,75.7668,75.7863,8804.0
2019-08-21 10:10:00,77.76,77.77,77.66,77.69,5951.0,75.7863,75.796,75.6888,75.7181,5951.0
2019-08-21 10:15:00,77.69,77.8,77.66,77.8,7567.0,75.7181,75.8253,75.6888,75.8253,7567.0
2019-08-21 10:20:00,77.77,77.82,77.75,77.8,4809.0,75.796,75.8448,75.7765,75.8253,4809.0
2019-08-21 10:25:00,77.81,77.85,77.74,77.74,19829.0,75.835,75.874,75.7668,75.7668,19829.0
2019-08-21 10:30:00,77.73,77.78,77.72,77.74,4793.0,75.757,75.8058,75.7473,75.7668,4793.0
2019-08-21 10:35:00,77.71,77.75,77.7,77.71,2500.0,75.7376,75.7765,75.7278,75.7376,2500.0
2019-08-21 10:40:00,77.73,77.78,77.7,77.76,2905.0,75.757,75.8058,75.7278,75.7863,2905.0
2019-08-21 10:45:00,77.76,77.79,77.69,77.79,7300.0,75.7863,75.8155,75.7181,75.8155,7300.0
2019-08-21 10:50:00,77.77,77.88,77.77,77.88,3050.0,75.796,75.9032,75.796,75.9032,3050.0
2019-08-21 10:55:00,77.83,77.89,77.83,77.87,800.0,75.8545,75.913,75.8545,75.8935,800.0
2019-08-21 11:00:00,77.85,77.93,77.85,77.91,10160.0,75.874,75.952,75.874,75.9325,10160.0
2019-08-21 11:05:00,77.92,77.94,77.84,77.87,6734.0,75.9422,75.9617,75.8643,75.8935,6734.0
2019-08-21 11:10:00,77.89,77.94,77.87,77.94,1400.0,75.913,75.9617,75.8935,75.9617,1400.0
2019-08-21 11:15:00,77.92,77.92,77.88,77.88,1800.0,75.9422,75.9422,75.9032,75.9032,1800.0
2019-08-21 11:20:00,77.91,77.95,77.89,77.95,4031.0,75.9325,75.9715,75.913,75.9715,4031.0
2019-08-21 11:25:00,77.94,78.0,77.93,77.96,18028.0,75.9617,76.0202,75.952,75.9812,18028.0
2019-08-21 11:30:00,77.95,77.98,77.94,77.96,6247.0,75.9715,76.0007,75.9617,75.9812,6247.0
2019-08-21 11:35:00,77.97,78.09,77.97,78.09,6657.0,75.991,76.1079,75.991,76.1079,6657.0
2019-08-21 11:40:00,78.06,78.12,78.06,78.07,3218.0,76.0787,76.1371,76.0787,76.0884,3218.0
2019-08-21 11:45:00,78.08,78.1,78.07,78.1,4050.0,76.0982,76.1177,76.0884,76.1177,4050.0
2019-08-21 11:50:00,78.1,78.1,77.98,78.01,2824.0,76.1177,76.1177,76.0007,76.0299,2824.0
2019-08-21 11:55:00,78.02,78.09,77.99,78.01,11874.0,76.0397,76.1079,76.0104,76.0299,11874.0
2019-08-21 12:00:00,78.0,78.0,77.92,77.97,7581.0,76.0202,76.0202,75.9422,75.991,7581.0
2019-08-21 12:05:00,77.96,78.07,77.96,78.07,2991.0,75.9812,76.0884,75.9812,76.0884,2991.0
2019-08-21 12:10:00,78.1,78.16,78.09,78.16,5600.0,76.1177,76.1761,76.1079,76.1761,5600.0
2019-08-21 12:15:00,78.17,78.17,78.12,78.12,1950.0,76.1859,76.1859,76.1371,76.1371,1950.0
2019-08-21 12:20:00,78.08,78.08,78.0,78.0,1807.0,76.0982,76.0982,76.0202,76.0202,1807.0
2019-08-21 12:25:00,78.01,78.01,77.87,77.88,3549.0,76.0299,76.0299,75.8935,75.9032,3549.0
2019-08-21 12:30:00,77.88,77.94,77.88,77.91,3362.0,75.9032,75.9617,75.9032,75.9325,3362.0
2019-08-21 12:35:00,77.92,77.93,77.87,77.88,3196.0,75.9422,75.952,75.8935,75.9032,3196.0
2019-08-21 12:40:00,77.89,77.89,77.87,77.88,4815.0,75.913,75.913,75.8935,75.9032,4815.0
2019-08-21 12:45:00,77.88,77.9,77.87,77.88,2478.0,75.9032,75.9227,75.8935,75.9032,2478.0
2019-08-21 12:50:00,77.89,77.94,77.88,77.94,1854.0,75.913,75.9617,75.9032,75.9617,1854.0
2019-08-21 12:55:00,77.94,77.97,77.93,77.95,6643.0,75.9617,75.991,75.952,75.9715,6643.0
2019-08-21 13:00:00,77.95,77.96,77.93,77.95,4245.0,75.9715,75.9812,75.952,75.9715,4245.0
2019-08-21 13:05:00,77.96,77.97,77.95,77.96,1300.0,75.9812,75.991,75.9715,75.9812,1300.0
2019-08-21 13:10:00,77.96,77.98,77.95,77.97,3153.0,75.9812,76.0007,75.9715,75.991,3153.0
2019-08-21 13:15:00,77.98,78.02,77.97,78.02,4940.0,76.0007,76.0397,75.991,76.0397,4940.0
2019-08-21 13:20:00,78.02,78.05,78.02,78.04,2300.0,76.0397,76.0689,76.0397,76.0592,2300.0
2019-08-21 13:25:00,78.04,78.06,78.02,78.02,2148.0,76.0592,76.0787,76.0397,76.0397,2148.0
2019-08-21 13:30:00,78.02,78.03,78.0,78.01,2612.0,76.0397,76.0494,76.0202,76.0299,2612.0
2019-08-21 13:35:00,78.02,78.03,78.01,78.03,2300.0,76.0397,76.0494,76.0299,76.0494,2300.0
2019-08-21 13:40:00,78.04,78.05,78.0,78.01,4700.0,76.0592,76.0689,76.0202,76.0299,4700.0
2019-08-21 13:45:00,78.01,78.01,78.0,78.01,3082.0,76.0299,76.0299,76.0202,76.0299,3082.0
2019-08-21 13:50:00,78.0,78.0,77.93,77.96,3912.0,76.0202,76.0202,75.952,75.9812,3912.0
2019-08-21 13:55:00,77.97,77.99,77.88,77.88,5600.0,75.991,76.0104,75.9032,75.9032,5600.0
2019-08-21 14:00:00,77.87,77.87,77.77,77.84,19974.0,75.8935,75.8935,75.796,75.8643,19974.0
2019-08-21 14:05:00,77.83,77.87,77.8,77.81,2825.0,75.8545,75.8935,75.8253,75.835,2825.0
2019-08-21 14:10:00,77.81,77.82,77.75,77.78,3689.0,75.835,75.8448,75.7765,75.8058,3689.0
2019-08-21 14:15:00,77.79,77.85,77.77,77.82,4447.0,75.8155,75.874,75.796,75.8448,4447.0
2019-08-21 14:20:00,77.81,77.83,77.8,77.81,1700.0,75.835,75.8545,75.8253,75.835,1700.0
2019-08-21 14:25:00,77.8,77.84,77.8,77.83,2600.0,75.8253,75.8643,75.8253,75.8545,2600.0
2019-08-21 14:30:00,77.83,77.83,77.74,77.74,7700.0,75.8545,75.8545,75.7668,75.7668,7700.0
2019-08-21 14:35:00,77.75,77.77,77.66,77.66,8394.0,75.7765,75.796,75.6888,75.6888,8394.0
2019-08-21 14:40:00,77.68,77.73,77.68,77.72,3860.0,75.7083,75.757,75.7083,75.7473,3860.0
2019-08-21 14:45:00,77.72,77.72,77.65,77.65,5697.0,75.7473,75.7473,75.6791,75.6791,5697.0
2019-08-21 14:50:00,77.63,77.67,77.63,77.64,4480.0,75.6596,75.6986,75.6596,75.6693,4480.0
2019-08-21 14:55:00,77.63,77.74,77.63,77.73,5325.0,75.6596,75.7668,75.6596,75.757,5325.0
2019-08-21 15:00:00,77.75,77.77,77.73,77.74,2388.0,75.7765,75.796,75.757,75.7668,2388.0
2019-08-21 15:05:00,77.74,77.78,77.69,77.77,7221.0,75.7668,75.8058,75.7181,75.796,7221.0
2019-08-21 15:10:00,77.76,77.81,77.74,77.8,4944.0,75.7863,75.835,75.7668,75.8253,4944.0
2019-08-21 15:15:00,77.8,77.84,77.79,77.84,6802.0,75.8253,75.8643,75.8155,75.8643,6802.0
2019-08-21 15:20:00,77.83,77.84,77.81,77.84,3890.0,75.8545,75.8643,75.835,75.8643,3890.0
2019-08-21 15:25:00,77.84,77.9,77.84,77.9,4717.0,75.8643,75.9227,75.8643,75.9227,4717.0
2019-08-21 15:30:00,77.9,77.95,77.86,77.87,13056.0,75.9227,75.9715,75.8837,75.8935,13056.0
2019-08-21 15:35:00,77.87,77.91,77.85,77.85,16504.0,75.8935,75.9325,75.874,75.874,16504.0
2019-08-21 15:40:00,77.86,77.89,77.8,77.84,38131.0,75.8837,75.913,75.8253,75.8643,38131.0
2019-08-21 15:45:00,77.84,77.89,77.84,77.89,11605.0,75.8643,75.913,75.8643,75.913,11605.0
2019-08-21 15:50:00,77.91,77.98,77.9,77.98,14239.0,75.9325,76.0007,75.9227,76.0007,14239.0
2019-08-21 15:55:00,77.97,78.05,77.95,78.05,53906.0,75.991,76.0689,75.9715,76.0689,53906.0
2019-08-22 09:30:00,78.17,78.17,77.86,78.05,21539.0,76.1859,76.1859,75.8837,76.0689,21539.0
2019-08-22 09:35:00,78.18,78.19,78.12,78.17,3822.0,76.1956,76.2054,76.1371,76.1859,3822.0
2019-08-22 09:40:00,78.14,78.28,78.06,78.22,9502.0,76.1566,76.2931,76.0787,76.2346,9502.0
2019-08-22 09:45:00,78.18,78.2,78.1,78.1,4800.0,76.1956,76.2151,76.1177,76.1177,4800.0
2019-08-22 09:50:00,78.09,78.23,78.03,78.19,7012.0,76.1079,76.2444,76.0494,76.2054,7012.0
2019-08-22 09:55:00,78.18,78.19,78.04,78.08,15633.0,76.1956,76.2054,76.0592,76.0982,15633.0
2019-08-22 10:00:00,78.1,78.11,78.01,78.07,5466.0,76.1177,76.1274,76.0299,76.0884,5466.0
2019-08-22 10:05:00,78.0,78.05,77.94,77.96,6222.0,76.0202,76.0689,75.9617,75.9812,6222.0
2019-08-22 10:10:00,77.89,77.93,77.87,77.89,6454.0,75.913,75.952,75.8935,75.913,6454.0
2019-08-22 10:15:00,77.9,77.94,77.81,77.81,6340.0,75.9227,75.9617,75.835,75.835,6340.0
2019-08-22 10:20:00,77.8,77.8,77.7,77.74,12891.0,75.8253,75.8253,75.7278,75.7668,12891.0
2019-08-22 10:25:00,77.74,77.78,77.66,77.74,9985.0,75.7668,75.8058,75.6888,75.7668,9985.0
2019-08-22 10:30:00,77.72,77.73,77.59,77.6,22411.0,75.7473,75.757,75.6206,75.6303,22411.0
2019-08-22 10:35:00,77.64,77.66,77.5,77.6,10215.0,75.6693,75.6888,75.5329,75.6303,10215.0
2019-08-22 10:40:00,77.55,77.6,77.48,77.5,12867.0,75.5816,75.6303,75.5134,75.5329,12867.0
2019-08-22 10:45:00,77.52,77.63,77.5,77.57,18584.0,75.5524,75.6596,75.5329,75.6011,18584.0
2019-08-22 10:50:00,77.58,77.58,77.44,77.48,18758.0,75.6109,75.6109,75.4744,75.5134,18758.0
2019-08-22 10:55:00,77.5,77.54,77.41,77.45,5869.0,75.5329,75.5719,75.4452,75.4842,5869.0
2019-08-22 11:00:00,77.49,77.53,77.37,77.41,10631.0,75.5231,75.5621,75.4062,75.4452,10631.0
2019-08-22 11:05:00,77.41,77.51,77.4,77.49,9728.0,75.4452,75.5426,75.4354,75.5231,9728.0
2019-08-22 11:10:00,77.5,77.5,77.43,77.43,6856.0,75.5329,75.5329,75.4647,75.4647,6856.0
2019-08-22 11:15:00,77.43,77.49,77.38,77.49,10525.0,75.4647,75.5231,75.4159,75.5231,10525.0
2019-08-22 11:20:00,77.5,77.65,77.47,77.63,19328.0,75.5329,75.6791,75.5036,75.6596,19328.0
2019-08-22 11:25:00,77.63,77.63,77.5,77.52,15133.0,75.6596,75.6596,75.5329,75.5524,15133.0
2019-08-22 11:30:00,77.53,77.58,77.49,77.57,17180.0,75.5621,75.6109,75.5231,75.6011,17180.0
2019-08-22 11:35:00,77.57,77.59,77.55,77.55,3845.0,75.6011,75.6206,75.5816,75.5816,3845.0
2019-08-22 11:40:00,77.55,77.6,77.55,77.6,11838.0,75.5816,75.6303,75.5816,75.6303,11838.0
2019-08-22 11:45:00,77.61,77.66,77.56,77.66,18446.0,75.6401,75.6888,75.5914,75.6888,18446.0
2019-08-22 11:50:00,77.65,77.69,77.6,77.68,23238.0,75.6791,75.7181,75.6303,75.7083,23238.0
2019-08-22 11:55:00,77.68,77.76,77.68,77.75,17489.0,75.7083,75.7863,75.7083,75.7765,17489.0
2019-08-22 12:00:00,77.74,77.84,77.72,77.84,12712.0,75.7668,75.8643,75.7473,75.8643,12712.0
2019-08-22 12:05:00,77.83,77.94,77.82,77.94,15777.0,75.8545,75.9617,75.8448,75.9617,15777.0
2019-08-22 12:10:00,77.94,78.0,77.9,77.99,16804.0,75.9617,76.0202,75.9227,76.0104,16804.0
2019-08-22 12:15:00,77.98,78.04,77.97,78.03,11066.0,76.0007,76.0592,75.991,76.0494,11066.0
2019-08-22 12:20:00,78.03,78.1,78.01,78.03,24264.0,76.0494,76.1177,76.0299,76.0494,24264.0
2019-08-22 12:25:00,78.04,78.13,77.99,78.13,21628.0,76.0592,76.1469,76.0104,76.1469,21628.0
2019-08-22 12:30:00,78.12,78.12,78.0,78.0,9177.0,76.1371,76.1371,76.0202,76.0202,9177.0
2019-08-22 12:35:00,78.0,78.0,77.96,77.99,8453.0,76.0202,76.0202,75.9812,76.0104,8453.0
2019-08-22 12:40:00,77.97,78.07,77.97,78.06,5837.0,75.991,76.0884,75.991,76.0787,5837.0
2019-08-22 12:45:00,78.07,78.08,78.04,78.07,1900.0,76.0884,76.0982,76.0592,76.0884,1900.0
2019-08-22 12:50:00,78.07,78.07,78.03,78.07,9526.0,76.0884,76.0884,76.0494,76.0884,9526.0
2019-08-22 12:55:00,78.08,78.08,77.95,77.97,10387.0,76.0982,76.0982,75.9715,75.991,10387.0
2019-08-22 13:00:00,77.95,77.98,77.91,77.91,4900.0,75.9715,76.0007,75.9325,75.9325,4900.0
2019-08-22 13:05:00,77.91,77.94,77.83,77.84,21673.0,75.9325,75.9617,75.8545,75.8643,21673.0
2019-08-22 13:10:00,77.84,77.86,77.84,77.84,3500.0,75.8643,75.8837,75.8643,75.8643,3500.0
2019-08-22 13:15:00,77.84,77.84,77.81,77.81,4000.0,75.8643,75.8643,75.835,75.835,4000.0
2019-08-22 13:20:00,77.82,77.92,77.82,77.9,12056.0,75.8448,75.9422,75.8448,75.9227,12056.0
2019-08-22 13:25:00,77.9,77.9,77.85,77.86,1700.0,75.9227,75.9227,75.874,75.8837,1700.0
2019-08-22 13:30:00,77.86,77.88,77.83,77.84,10006.0,75.8837,75.9032,75.8545,75.8643,10006.0
2019-08-22 13:35:00,77.85,77.88,77.85,77.86,3283.0,75.874,75.9032,75.874,75.8837,3283.0
2019-08-22 13:40:00,77.86,77.88,77.83,77.87,5529.0,75.8837,75.9032,75.8545,75.8935,5529.0
2019-08-22 13:45:00,77.84,77.85,77.8,77.82,3324.0,75.8643,75.874,75.8253,75.8448,3324.0
2019-08-22 13:50:00,77.82,77.84,77.8,77.82,6900.0,75.8448,75.8643,75.8253,75.8448,6900.0
2019-08-22 13:55:00,77.83,77.83,77.76,77.82,4800.0,75.8545,75.8545,75.7863,75.8448,4800.0
2019-08-22 14:00:00,77.81,77.81,77.76,77.78,11120.0,75.835,75.835,75.7863,75.8058,11120.0
2019-08-22 14:05:00,77.78,77.78,77.73,77.73,11007.0,75.8058,75.8058,75.757,75.757,11007.0
2019-08-22 14:10:00,77.75,77.75,77.65,77.68,6316.0,75.7765,75.7765,75.6791,75.7083,6316.0
2019-08-22 14:15:00,77.69,77.73,77.66,77.72,15920.0,75.7181,75.757,75.6888,75.7473,15920.0
2019-08-22 14:20:00,77.71,77.71,77.63,77.65,2400.0,75.7376,75.7376,75.6596,75.6791,2400.0
2019-08-22 14:25:00,77.64,77.68,77.64,77.66,2702.0,75.6693,75.7083,75.6693,75.6888,2702.0
2019-08-22 14:30:00,77.68,77.68,77.64,77.65,7927.0,75.7083,75.7083,75.6693,75.6791,7927.0
2019-08-22 14:35:00,77.64,77.69,77.61,77.68,9060.0,75.6693,75.7181,75.6401,75.7083,9060.0
2019-08-22 14:40:00,77.7,77.86,77.68,77.85,13997.0,75.7278,75.8837,75.7083,75.874,13997.0
2019-08-22 14:45:00,77.86,77.93,77.86,77.88,8806.0,75.8837,75.952,75.8837,75.9032,8806.0
2019-08-22 14:50:00,77.88,77.92,77.85,77.91,6537.0,75.9032,75.9422,75.874,75.9325,6537.0
2019-08-22 14:55:00,77.91,77.93,77.89,77.91,5088.0,75.9325,75.952,75.913,75.9325,5088.0
2019-08-22 15:00:00,77.92,77.93,77.8,77.81,9987.0,75.9422,75.952,75.8253,75.835,9987.0
2019-08-22 15:05:00,77.82,77.84,77.78,77.78,8022.0,75.8448,75.8643,75.8058,75.8058,8022.0
2019-08-22 15:10:00,77.78,77.78,77.71,77.75,6939.0,75.8058,75.8058,75.7376,75.7765,6939.0
2019-08-22 15:15:00,77.74,77.74,77.69,77.72,8125.0,75.7668,75.7668,75.7181,75.7473,8125.0
2019-08-22 15:20:00,77.68,77.7,77.68,77.7,7222.0,75.7083,75.7278,75.7083,75.7278,7222.0
2019-08-22 15:25:00,77.7,77.72,77.66,77.69,14917.0,75.7278,75.7473,75.6888,75.7181,14917.0
2019-08-22 15:30:00,77.69,77.74,77.63,77.64,26937.0,75.7181,75.7668,75.6596,75.6693,26937.0
2019-08-22 15:35:00,77.63,77.71,77.59,77.7,18554.0,75.6596,75.7376,75.6206,75.7278,18554.0
2019-08-22 15:40:00,77.71,77.8,77.7,77.8,11899.0,75.7376,75.8253,75.7278,75.8253,11899.0
2019-08-22 15:45:00,77.8,77.81,77.77,77.78,20074.0,75.8253,75.835,75.796,75.8058,20074.0
2019-08-22 15:50:00,77.79,77.91,77.79,77.89,15714.0,75.8155,75.9325,75.8155,75.913,15714.0
2019-08-22 15:55:00,77.89,77.89,77.61,77.65,134278.0,75.913,75.913,75.6401,75.6791,134278.0
2019-08-23 09:30:00,77.5,77.73,77.2,77.55,29335.0,75.5329,75.757,75.2405,75.5816,29335.0
2019-08-23 09:35:00,77.52,77.57,77.36,77.37,13820.0,75.5524,75.6011,75.3964,75.4062,13820.0
2019-08-23 09:40:00,77.33,77.42,77.23,77.28,19773.0,75.3672,75.4549,75.2697,75.3185,19773.0
2019-08-23 09:45:00,77.27,77.29,77.02,77.06,27657.0,75.3087,75.3282,75.0651,75.1041,27657.0
2019-08-23 09:50:00,77.02,77.13,76.91,77.12,18794.0,75.0651,75.1723,74.9579,75.1625,18794.0
2019-08-23 09:55:00,77.11,77.39,77.09,77.39,10420.0,75.1528,75.4257,75.1333,75.4257,10420.0
2019-08-23 10:00:00,77.34,77.74,77.26,77.74,27683.0,75.3769,75.7668,75.299,75.7668,27683.0
2019-08-23 10:05:00,77.77,77.9,77.77,77.77,13297.0,75.796,75.9227,75.796,75.796,13297.0
2019-08-23 10:10:00,77.69,77.83,77.62,77.77,10918.0,75.7181,75.8545,75.6498,75.796,10918.0
2019-08-23 10:15:00,77.82,77.83,77.69,77.77,13343.0,75.8448,75.8545,75.7181,75.796,13343.0
2019-08-23 10:20:00,77.76,77.78,77.68,77.68,14912.0,75.7863,75.8058,75.7083,75.7083,14912.0
2019-08-23 10:25:00,77.66,77.67,77.58,77.67,2976.0,75.6888,75.6986,75.6109,75.6986,2976.0
2019-08-23 10:30:00,77.67,77.71,77.62,77.7,7484.0,75.6986,75.7376,75.6498,75.7278,7484.0
2019-08-23 10:35:00,77.7,77.97,77.7,77.91,19662.0,75.7278,75.991,75.7278,75.9325,19662.0
2019-08-23 10:40:00,77.93,78.01,77.9,77.96,7190.0,75.952,76.0299,75.9227,75.9812,7190.0
2019-08-23 10:45:00,77.98,78.07,77.95,77.98,11099.0,76.0007,76.0884,75.9715,76.0007,11099.0
2019-08-23 10:50:00,78.01,78.08,77.97,77.97,28032.0,76.0299,76.0982,75.991,75.991,28032.0
2019-08-23 10:55:00,77.97,78.11,77.93,77.93,14793.0,75.991,76.1274,75.952,75.952,14793.0
2019-08-23 11:00:00,77.98,77.98,77.35,77.4,30257.0,76.0007,76.0007,75.3867,75.4354,30257.0
2019-08-23 11:05:00,77.36,77.44,76.97,76.97,12824.0,75.3964,75.4744,75.0163,75.0163,12824.0
2019-08-23 11:10:00,76.92,77.13,76.88,77.11,16369.0,74.9676,75.1723,74.9286,75.1528,16369.0
2019-08-23 11:15:00,77.06,77.25,76.93,77.18,15507.0,75.1041,75.2892,74.9774,75.221,15507.0
2019-08-23 11:20:00,77.17,77.18,77.06,77.11,18125.0,75.2113,75.221,75.1041,75.1528,18125.0
2019-08-23 11:25:00,77.09,77.21,77.05,77.1,14135.0,75.1333,75.2502,75.0943,75.143,14135.0
2019-08-23 11:30:00,77.08,77.15,76.93,76.93,24409.0,75.1235,75.1918,74.9774,74.9774,24409.0
2019-08-23 11:35:00,76.9,76.97,76.81,76.95,19868.0,74.9481,75.0163,74.8604,74.9968,19868.0
2019-08-23 11:40:00,76.93,76.99,76.83,76.94,8398.0,74.9774,75.0358,74.8799,74.9871,8398.0
2019-08-23 11:45:00,76.94,76.96,76.74,76.76,54521.0,74.9871,75.0066,74.7922,74.8117,54521.0
2019-08-23 11:50:00,76.76,76.88,76.75,76.82,49226.0,74.8117,74.9286,74.8019,74.8701,49226.0
2019-08-23 11:55:00,76.84,76.96,76.84,76.96,16776.0,74.8896,75.0066,74.8896,75.0066,16776.0
2019-08-23 12:00:00,76.95,76.96,76.87,76.91,19647.0,74.9968,75.0066,74.9189,74.9579,19647.0
2019-08-23 12:05:00,76.88,77.02,76.83,77.02,18057.0,74.9286,75.0651,74.8799,75.0651,18057.0
2019-08-23 12:10:00,77.02,77.09,76.97,77.07,12994.0,75.0651,75.1333,75.0163,75.1138,12994.0
2019-08-23 12:15:00,77.1,77.15,76.97,76.97,23420.0,75.143,75.1918,75.0163,75.0163,23420.0
2019-08-23 12:20:00,76.97,76.97,76.85,76.86,8980.0,75.0163,75.0163,74.8994,74.9091,8980.0
2019-08-23 12:25:00,76.87,76.87,76.74,76.74,7817.0,74.9189,74.9189,74.7922,74.7922,7817.0
2019-08-23 12:30:00,76.73,76.84,76.72,76.84,6439.0,74.7824,74.8896,74.7727,74.8896,6439.0
2019-08-23 12:35:00,76.83,76.89,76.78,76.84,7993.0,74.8799,74.9384,74.8312,74.8896,7993.0
2019-08-23 12:40:00,76.82,76.84,76.75,76.8,9490.0,74.8701,74.8896,74.8019,74.8507,9490.0
2019-08-23 12:45:00,76.79,76.79,76.7,76.75,13338.0,74.8409,74.8409,74.7532,74.8019,13338.0
2019-08-23 12:50:00,76.76,76.76,76.63,76.66,13668.0,74.8117,74.8117,74.685,74.7142,13668.0
2019-08-23 12:55:00,76.7,76.77,76.65,76.77,25158.0,74.7532,74.8214,74.7045,74.8214,25158.0
2019-08-23 13:00:00,76.77,76.78,76.67,76.71,10986.0,74.8214,74.8312,74.7239,74.7629,10986.0
2019-08-23 13:05:00,76.71,76.71,76.59,76.61,6740.0,74.7629,74.7629,74.646,74.6655,6740.0
2019-08-23 13:10:00,76.61,76.79,76.59,76.78,12596.0,74.6655,74.8409,74.646,74.8312,12596.0
2019-08-23 13:15:00,76.75,76.78,76.61,76.63,12469.0,74.8019,74.8312,74.6655,74.685,12469.0
2019-08-23 13:20:00,76.64,76.71,76.62,76.65,28973.0,74.6947,74.7629,74.6752,74.7045,28973.0
2019-08-23 13:25:00,76.66,76.79,76.62,76.74,20142.0,74.7142,74.8409,74.6752,74.7922,20142.0
2019-08-23 13:30:00,76.73,76.88,76.72,76.88,11209.0,74.7824,74.9286,74.7727,74.9286,11209.0
2019-08-23 13:35:00,76.89,76.92,76.83,76.92,16636.0,74.9384,74.9676,74.8799,74.9676,16636.0
2019-08-23 13:40:00,76.91,76.91,76.81,76.84,5725.0,74.9579,74.9579,74.8604,74.8896,5725.0
2019-08-23 13:45:00,76.84,76.9,76.76,76.84,13579.0,74.8896,74.9481,74.8117,74.8896,13579.0
2019-08-23 13:50:00,76.82,76.9,76.81,76.88,7258.0,74.8701,74.9481,74.8604,74.9286,7258.0
2019-08-23 13:55:00,76.87,76.87,76.72,76.73,7645.0,74.9189,74.9189,74.7727,74.7824,7645.0
2019-08-23 14:00:00,76.73,76.73,76.68,76.73,17325.0,74.7824,74.7824,74.7337,74.7824,17325.0
2019-08-23 14:05:00,76.72,76.74,76.69,76.71,8474.0,74.7727,74.7922,74.7434,74.7629,8474.0
2019-08-23 14:10:00,76.7,76.72,76.65,76.69,19343.0,74.7532,74.7727,74.7045,74.7434,19343.0
2019-08-23 14:15:00,76.7,76.72,76.63,76.67,25191.0,74.7532,74.7727,74.685,74.7239,25191.0
2019-08-23 14:20:00,76.68,76.7,76.64,76.68,9642.0,74.7337,74.7532,74.6947,74.7337,9642.0
2019-08-23 14:25:00,76.67,76.69,76.63,76.64,8456.0,74.7239,74.7434,74.685,74.6947,8456.0
2019-08-23 14:30:00,76.65,76.71,76.64,76.69,9833.0,74.7045,74.7629,74.6947,74.7434,9833.0
2019-08-23 14:35:00,76.68,76.69,76.61,76.61,10228.0,74.7337,74.7434,74.6655,74.6655,10228.0
2019-08-23 14:40:00,76.6,76.68,76.59,76.62,16740.0,74.6557,74.7337,74.646,74.6752,16740.0
2019-08-23 14:45:00,76.64,76.67,76.56,76.62,14888.0,74.6947,74.7239,74.6167,74.6752,14888.0
2019-08-23 14:50:00,76.61,76.63,76.54,76.62,21167.0,74.6655,74.685,74.5972,74.6752,21167.0
2019-08-23 14:55:00,76.61,76.7,76.59,76.65,14764.0,74.6655,74.7532,74.646,74.7045,14764.0
2019-08-23 15:00:00,76.63,76.69,76.58,76.69,12341.0,74.685,74.7434,74.6362,74.7434,12341.0
2019-08-23 15:05:00,76.68,76.76,76.61,76.62,26291.0,74.7337,74.8117,74.6655,74.6752,26291.0
2019-08-23 15:10:00,76.61,76.62,76.51,76.54,32243.0,74.6655,74.6752,74.568,74.5972,32243.0
2019-08-23 15:15:00,76.54,76.69,76.53,76.65,26074.0,74.5972,74.7434,74.5875,74.7045,26074.0
2019-08-23 15:20:00,76.66,76.71,76.58,76.62,16438.0,74.7142,74.7629,74.6362,74.6752,16438.0
2019-08-23 15:25:00,76.6,76.62,76.46,76.49,25508.0,74.6557,74.6752,74.5193,74.5485,25508.0
2019-08-23 15:30:00,76.49,76.52,76.4,76.43,17383.0,74.5485,74.5778,74.4608,74.49,17383.0
2019-08-23 15:35:00,76.42,76.43,76.34,76.39,19978.0,74.4803,74.49,74.4023,74.4511,19978.0
2019-08-23 15:40:00,76.38,76.4,76.18,76.34,41521.0,74.4413,74.4608,74.2464,74.4023,41521.0
2019-08-23 15:45:00,76.35,76.42,76.28,76.3,34927.0,74.4121,74.4803,74.3438,74.3633,34927.0
2019-08-23 15:50:00,76.3,76.33,76.24,76.27,76266.0,74.3633,74.3926,74.3049,74.3341,76266.0
2019-08-23 15:55:00,76.26,76.42,75.98,76.35,322046.0,74.3244,74.4803,74.0515,74.4121,322046.0
2019-08-26 09:30:00,76.86,77.05,76.63,76.85,19616.0,74.9091,75.0943,74.685,74.8994,19616.0
2019-08-26 09:35:00,76.85,77.05,76.77,76.91,8732.0,74.8994,75.0943,74.8214,74.9579,8732.0
2019-08-26 09:40:00,76.78,76.9,76.76,76.8,13208.0,74.8312,74.9481,74.8117,74.8507,13208.0
2019-08-26 09:45:00,76.78,76.87,76.62,76.7,8958.0,74.8312,74.9189,74.6752,74.7532,8958.0
2019-08-26 09:50:00,76.66,76.76,76.65,76.72,12135.0,74.7142,74.8117,74.7045,74.7727,12135.0
2019-08-26 09:55:00,76.73,76.78,76.66,76.73,6531.0,74.7824,74.8312,74.7142,74.7824,6531.0
2019-08-26 10:00:00,76.75,76.79,76.67,76.68,9464.0,74.8019,74.8409,74.7239,74.7337,9464.0
2019-08-26 10:05:00,76.67,76.68,76.61,76.62,2362.0,74.7239,74.7337,74.6655,74.6752,2362.0
2019-08-26 10:10:00,76.63,76.67,76.54,76.67,5355.0,74.685,74.7239,74.5972,74.7239,5355.0
2019-08-26 10:15:00,76.67,76.71,76.61,76.69,8690.0,74.7239,74.7629,74.6655,74.7434,8690.0
2019-08-26 10:20:00,76.69,76.81,76.69,76.81,3643.0,74.7434,74.8604,74.7434,74.8604,3643.0
2019-08-26 10:25:00,76.85,76.91,76.76,76.78,8864.0,74.8994,74.9579,74.8117,74.8312,8864.0
2019-08-26 10:30:00,76.81,76.87,76.73,76.86,4947.0,74.8604,74.9189,74.7824,74.9091,4947.0
2019-08-26 10:35:00,76.85,76.93,76.77,76.86,9313.0,74.8994,74.9774,74.8214,74.9091,9313.0
2019-08-26 10:40:00,76.84,76.99,76.76,76.99,6778.0,74.8896,75.0358,74.8117,75.0358,6778.0
2019-08-26 10:45:00,76.96,77.15,76.92,77.09,9093.0,75.0066,75.1918,74.9676,75.1333,9093.0
2019-08-26 10:50:00,77.04,77.17,77.04,77.13,7380.0,75.0846,75.2113,75.0846,75.1723,7380.0
2019-08-26 10:55:00,77.09,77.09,76.96,76.97,2478.0,75.1333,75.1333,75.0066,75.0163,2478.0
2019-08-26 11:00:00,76.95,77.11,76.94,77.11,3774.0,74.9968,75.1528,74.9871,75.1528,3774.0
2019-08-26 11:05:00,77.13,77.15,77.04,77.09,8638.0,75.1723,75.1918,75.0846,75.1333,8638.0
2019-08-26 11:10:00,77.09,77.28,77.08,77.2,18662.0,75.1333,75.3185,75.1235,75.2405,18662.0
2019-08-26 11:15:00,77.19,77.22,77.08,77.1,11969.0,75.2308,75.26,75.1235,75.143,11969.0
2019-08-26 11:20:00,77.11,77.14,77.08,77.13,10936.0,75.1528,75.182,75.1235,75.1723,10936.0
2019-08-26 11:25:00,77.13,77.2,77.11,77.17,6764.0,75.1723,75.2405,75.1528,75.2113,6764.0
2019-08-26 11:30:00,77.2,77.22,77.15,77.17,7399.0,75.2405,75.26,75.1918,75.2113,7399.0
2019-08-26 11:35:00,77.17,77.22,77.13,77.17,3228.0,75.2113,75.26,75.1723,75.2113,3228.0
2019-08-26 11:40:00,77.18,77.18,77.08,77.08,5305.0,75.221,75.221,75.1235,75.1235,5305.0
2019-08-26 11:45:00,77.12,77.14,77.05,77.14,4072.0,75.1625,75.182,75.0943,75.182,4072.0
2019-08-26 11:50:00,77.12,77.13,77.06,77.06,1948.0,75.1625,75.1723,75.1041,75.1041,1948.0
2019-08-26 11:55:00,77.08,77.14,77.08,77.14,5232.0,75.1235,75.182,75.1235,75.182,5232.0
2019-08-26 12:00:00,77.14,77.18,77.1,77.18,2411.0,75.182,75.221,75.143,75.221,2411.0
2019-08-26 12:05:00,77.18,77.3,77.18,77.3,15673.0,75.221,75.338,75.221,75.338,15673.0
2019-08-26 12:10:00,77.33,77.35,77.24,77.24,5155.0,75.3672,75.3867,75.2795,75.2795,5155.0
2019-08-26 12:15:00,77.22,77.25,77.14,77.14,12933.0,75.26,75.2892,75.182,75.182,12933.0
2019-08-26 12:20:00,77.13,77.33,77.08,77.27,28332.0,75.1723,75.3672,75.1235,75.3087,28332.0
2019-08-26 12:25:00,77.3,77.37,77.27,77.35,10609.0,75.338,75.4062,75.3087,75.3867,10609.0
2019-08-26 12:30:00,77.37,77.37,77.33,77.37,13194.0,75.4062,75.4062,75.3672,75.4062,13194.0
2019-08-26 12:35:00,77.38,77.44,77.38,77.4,17710.0,75.4159,75.4744,75.4159,75.4354,17710.0
2019-08-26 12:40:00,77.4,77.47,77.39,77.47,6650.0,75.4354,75.5036,75.4257,75.5036,6650.0
2019-08-26 12:45:00,77.49,77.54,77.45,77.53,17099.0,75.5231,75.5719,75.4842,75.5621,17099.0
2019-08-26 12:50:00,77.51,77.55,77.48,77.52,6684.0,75.5426,75.5816,75.5134,75.5524,6684.0
2019-08-26 12:55:00,77.54,77.56,77.48,77.53,7239.0,75.5719,75.5914,75.5134,75.5621,7239.0
2019-08-26 13:00:00,77.54,77.56,77.52,77.53,6712.0,75.5719,75.5914,75.5524,75.5621,6712.0
2019-08-26 13:05:00,77.54,77.54,77.44,77.51,9189.0,75.5719,75.5719,75.4744,75.5426,9189.0
2019-08-26 13:10:00,77.5,77.5,77.43,77.44,14244.0,75.5329,75.5329,75.4647,75.4744,14244.0
2019-08-26 13:15:00,77.45,77.47,77.42,77.44,6021.0,75.4842,75.5036,75.4549,75.4744,6021.0
2019-08-26 13:20:00,77.43,77.45,77.41,77.45,3700.0,75.4647,75.4842,75.4452,75.4842,3700.0
2019-08-26 13:25:00,77.46,77.48,77.44,77.44,5655.0,75.4939,75.5134,75.4744,75.4744,5655.0
2019-08-26 13:30:00,77.42,77.43,77.34,77.39,7490.0,75.4549,75.4647,75.3769,75.4257,7490.0
2019-08-26 13:35:00,77.42,77.51,77.41,77.51,6848.0,75.4549,75.5426,75.4452,75.5426,6848.0
2019-08-26 13:40:00,77.51,77.55,77.49,77.53,9214.0,75.5426,75.5816,75.5231,75.5621,9214.0
2019-08-26 13:45:00,77.53,77.61,77.53,77.6,6656.0,75.5621,75.6401,75.5621,75.6303,6656.0
2019-08-26 13:50:00,77.61,77.64,77.53,77.54,15099.0,75.6401,75.6693,75.5621,75.5719,15099.0
2019-08-26 13:55:00,77.54,77.64,77.53,77.64,6991.0,75.5719,75.6693,75.5621,75.6693,6991.0
2019-08-26 14:00:00,77.64,77.64,77.52,77.52,14430.0,75.6693,75.6693,75.5524,75.5524,14430.0
2019-08-26 14:05:00,77.52,77.55,77.49,77.55,11310.0,75.5524,75.5816,75.5231,75.5816,11310.0
2019-08-26 14:10:00,77.55,77.56,77.48,77.5,12338.0,75.5816,75.5914,75.5134,75.5329,12338.0
2019-08-26 14:15:00,77.5,77.54,77.48,77.49,8627.0,75.5329,75.5719,75.5134,75.5231,8627.0
2019-08-26 14:20:00,77.49,77.53,77.42,77.44,9100.0,75.5231,75.5621,75.4549,75.4744,9100.0
2019-08-26 14:25:00,77.43,77.51,77.43,77.51,11080.0,75.4647,75.5426,75.4647,75.5426,11080.0
2019-08-26 14:30:00,77.51,77.57,77.5,77.52,11312.0,75.5426,75.6011,75.5329,75.5524,11312.0
2019-08-26 14:35:00,77.53,77.53,77.46,77.49,20573.0,75.5621,75.5621,75.4939,75.5231,20573.0
2019-08-26 14:40:00,77.49,77.54,77.46,77.52,8196.0,75.5231,75.5719,75.4939,75.5524,8196.0
2019-08-26 14:45:00,77.52,77.58,77.52,77.55,8111.0,75.5524,75.6109,75.5524,75.5816,8111.0
2019-08-26 14:50:00,77.57,77.63,77.57,77.61,14882.0,75.6011,75.6596,75.6011,75.6401,14882.0
2019-08-26 14:55:00,77.62,77.63,77.58,77.6,15998.0,75.6498,75.6596,75.6109,75.6303,15998.0
2019-08-26 15:00:00,77.6,77.72,77.54,77.7,33916.0,75.6303,75.7473,75.5719,75.7278,33916.0
2019-08-26 15:05:00,77.7,77.7,77.59,77.65,14496.0,75.7278,75.7278,75.6206,75.6791,14496.0
2019-08-26 15:10:00,77.65,77.78,77.64,77.75,13045.0,75.6791,75.8058,75.6693,75.7765,13045.0
2019-08-26 15:15:00,77.74,77.77,77.69,77.7,20166.0,75.7668,75.796,75.7181,75.7278,20166.0
2019-08-26 15:20:00,77.69,77.72,77.66,77.7,13881.0,75.7181,75.7473,75.6888,75.7278,13881.0
2019-08-26 15:25:00,77.71,77.74,77.7,77.7,13381.0,75.7376,75.7668,75.7278,75.7278,13381.0
2019-08-26 15:30:00,77.7,77.8,77.64,77.66,26333.0,75.7278,75.8253,75.6693,75.6888,26333.0
2019-08-26 15:35:00,77.66,77.7,77.63,77.66,26534.0,75.6888,75.7278,75.6596,75.6888,26534.0
2019-08-26 15:40:00,77.65,77.66,77.54,77.54,39102.0,75.6791,75.6888,75.5719,75.5719,39102.0
2019-08-26 15:45:00,77.54,77.65,77.53,77.64,27069.0,75.5719,75.6791,75.5621,75.6693,27069.0
2019-08-26 15:50:00,77.63,77.76,77.63,77.7,61826.0,75.6596,75.7863,75.6596,75.7278,61826.0
2019-08-26 15:55:00,77.73,77.93,77.7,77.93,109182.0,75.757,75.952,75.7278,75.952,109182.0
2019-08-27 09:30:00,77.57,77.87,77.55,77.62,40432.0,75.6011,75.8935,75.5816,75.6498,40432.0
2019-08-27 09:35:00,77.73,77.88,77.66,77.83,9862.0,75.757,75.9032,75.6888,75.8545,9862.0
2019-08-27 09:40:00,77.75,77.87,77.64,77.81,11039.0,75.7765,75.8935,75.6693,75.835,11039.0
2019-08-27 09:45:00,77.85,77.96,77.79,77.82,37174.0,75.874,75.9812,75.8155,75.8448,37174.0
2019-08-27 09:50:00,77.77,77.77,77.64,77.71,18961.0,75.796,75.796,75.6693,75.7376,18961.0
2019-08-27 09:55:00,77.69,77.86,77.67,77.76,12358.0,75.7181,75.8837,75.6986,75.7863,12358.0
2019-08-27 10:00:00,77.76,77.78,77.64,77.68,15820.0,75.7863,75.8058,75.6693,75.7083,15820.0
2019-08-27 10:05:00,77.68,77.78,77.56,77.64,12836.0,75.7083,75.8058,75.5914,75.6693,12836.0
2019-08-27 10:10:00,77.65,77.67,77.45,77.48,35601.0,75.6791,75.6986,75.4842,75.5134,35601.0
2019-08-27 10:15:00,77.48,77.57,77.46,77.53,36036.0,75.5134,75.6011,75.4939,75.5621,36036.0
2019-08-27 10:20:00,77.53,77.64,77.4,77.42,14992.0,75.5621,75.6693,75.4354,75.4549,14992.0
2019-08-27 10:25:00,77.38,77.43,77.36,77.42,8301.0,75.4159,75.4647,75.3964,75.4549,8301.0
2019-08-27 10:30:00,77.4,77.5,77.37,77.42,8600.0,75.4354,75.5329,75.4062,75.4549,8600.0
2019-08-27 10:35:00,77.4,77.44,77.38,77.41,3600.0,75.4354,75.4744,75.4159,75.4452,3600.0
2019-08-27 10:40:00,77.42,77.52,77.4,77.52,10225.0,75.4549,75.5524,75.4354,75.5524,10225.0
2019-08-27 10:45:00,77.52,77.53,77.47,77.5,5151.0,75.5524,75.5621,75.5036,75.5329,5151.0
2019-08-27 10:50:00,77.48,77.51,77.44,77.46,7832.0,75.5134,75.5426,75.4744,75.4939,7832.0
2019-08-27 10:55:00,77.47,77.49,77.41,77.46,21039.0,75.5036,75.5231,75.4452,75.4939,21039.0
2019-08-27 11:00:00,77.47,77.56,77.47,77.53,13953.0,75.5036,75.5914,75.5036,75.5621,13953.0
2019-08-27 11:05:00,77.52,77.56,77.48,77.55,11804.0,75.5524,75.5914,75.5134,75.5816,11804.0
2019-08-27 11:10:00,77.55,77.55,77.5,77.53,22567.0,75.5816,75.5816,75.5329,75.5621,22567.0
2019-08-27 11:15:00,77.54,77.55,77.38,77.41,47603.0,75.5719,75.5816,75.4159,75.4452,47603.0
2019-08-27 11:20:00,77.41,77.48,77.37,77.43,25569.0,75.4452,75.5134,75.4062,75.4647,25569.0
2019-08-27 11:25:00,77.45,77.48,77.38,77.39,12364.0,75.4842,75.5134,75.4159,75.4257,12364.0
2019-08-27 11:30:00,77.39,77.5,77.35,77.5,8788.0,75.4257,75.5329,75.3867,75.5329,8788.0
2019-08-27 11:35:00,77.47,77.52,77.46,77.47,6230.0,75.5036,75.5524,75.4939,75.5036,6230.0
2019-08-27 11:40:00,77.45,77.54,77.45,77.5,11948.0,75.4842,75.5719,75.4842,75.5329,11948.0
2019-08-27 11:45:00,77.52,77.52,77.44,77.47,6435.0,75.5524,75.5524,75.4744,75.5036,6435.0
2019-08-27 11:50:00,77.47,77.51,77.42,77.44,6227.0,75.5036,75.5426,75.4549,75.4744,6227.0
2019-08-27 11:55:00,77.42,77.42,77.27,77.3,6536.0,75.4549,75.4549,75.3087,75.338,6536.0
2019-08-27 12:00:00,77.29,77.36,77.2,77.2,10176.0,75.3282,75.3964,75.2405,75.2405,10176.0
2019-08-27 12:05:00,77.19,77.31,77.19,77.24,5048.0,75.2308,75.3477,75.2308,75.2795,5048.0
2019-08-27 12:10:00,77.26,77.3,77.22,77.24,8545.0,75.299,75.338,75.26,75.2795,8545.0
2019-08-27 12:15:00,77.28,77.3,77.21,77.23,6727.0,75.3185,75.338,75.2502,75.2697,6727.0
2019-08-27 12:20:00,77.24,77.33,77.21,77.31,6500.0,75.2795,75.3672,75.2502,75.3477,6500.0
2019-08-27 12:25:00,77.3,77.3,77.22,77.25,5759.0,75.338,75.338,75.26,75.2892,5759.0
2019-08-27 12:30:00,77.24,77.28,77.14,77.14,11954.0,75.2795,75.3185,75.182,75.182,11954.0
2019-08-27 12:35:00,77.14,77.15,77.07,77.08,10618.0,75.182,75.1918,75.1138,75.1235,10618.0
2019-08-27 12:40:00,77.09,77.14,77.02,77.14,19893.0,75.1333,75.182,75.0651,75.182,19893.0
2019-08-27 12:45:00,77.15,77.2,77.11,77.15,6390.0,75.1918,75.2405,75.1528,75.1918,6390.0
2019-08-27 12:50:00,77.13,77.13,77.05,77.06,5083.0,75.1723,75.1723,75.0943,75.1041,5083.0
2019-08-27 12:55:00,77.09,77.12,76.98,77.01,8718.0,75.1333,75.1625,75.0261,75.0553,8718.0
2019-08-27 13:00:00,76.99,77.16,76.97,77.12,7648.0,75.0358,75.2015,75.0163,75.1625,7648.0
2019-08-27 13:05:00,77.12,77.2,77.09,77.14,5023.0,75.1625,75.2405,75.1333,75.182,5023.0
2019-08-27 13:10:00,77.13,77.13,77.07,77.07,5374.0,75.1723,75.1723,75.1138,75.1138,5374.0
2019-08-27 13:15:00,77.07,77.1,77.02,77.1,4078.0,75.1138,75.143,75.0651,75.143,4078.0
2019-08-27 13:20:00,77.09,77.16,77.08,77.13,3400.0,75.1333,75.2015,75.1235,75.1723,3400.0
2019-08-27 13:25:00,77.14,77.17,77.08,77.14,7624.0,75.182,75.2113,75.1235,75.182,7624.0
2019-08-27 13:30:00,77.13,77.18,77.11,77.15,5632.0,75.1723,75.221,75.1528,75.1918,5632.0
2019-08-27 13:35:00,77.15,77.4,77.15,77.3,16882.0,75.1918,75.4354,75.1918,75.338,16882.0
2019-08-27 13:40:00,77.31,77.36,77.3,77.34,4204.0,75.3477,75.3964,75.338,75.3769,4204.0
2019-08-27 13:45:00,77.34,77.38,77.31,77.34,7892.0,75.3769,75.4159,75.3477,75.3769,7892.0
2019-08-27 13:50:00,77.37,77.37,77.27,77.27,2974.0,75.4062,75.4062,75.3087,75.3087,2974.0
2019-08-27 13:55:00,77.28,77.31,77.27,77.31,2989.0,75.3185,75.3477,75.3087,75.3477,2989.0
2019-08-27 14:00:00,77.3,77.35,77.26,77.28,10838.0,75.338,75.3867,75.299,75.3185,10838.0
2019-08-27 14:05:00,77.28,77.3,77.17,77.2,9133.0,75.3185,75.338,75.2113,75.2405,9133.0
2019-08-27 14:10:00,77.21,77.22,77.13,77.15,4600.0,75.2502,75.26,75.1723,75.1918,4600.0
2019-08-27 14:15:00,77.15,77.18,77.14,77.17,3000.0,75.1918,75.221,75.182,75.2113,3000.0
2019-08-27 14:20:00,77.18,77.19,77.14,77.16,9666.0,75.221,75.2308,75.182,75.2015,9666.0
2019-08-27 14:25:00,77.16,77.17,77.09,77.13,7209.0,75.2015,75.2113,75.1333,75.1723,7209.0
2019-08-27 14:30:00,77.12,77.17,77.08,77.15,4000.0,75.1625,75.2113,75.1235,75.1918,4000.0
2019-08-27 14:35:00,77.17,77.17,77.12,77.15,9200.0,75.2113,75.2113,75.1625,75.1918,9200.0
2019-08-27 14:40:00,77.16,77.19,77.12,77.19,6690.0,75.2015,75.2308,75.1625,75.2308,6690.0
2019-08-27 14:45:00,77.18,77.25,77.11,77.24,6400.0,75.221,75.2892,75.1528,75.2795,6400.0
2019-08-27 14:50:00,77.23,77.35,77.22,77.33,8827.0,75.2697,75.3867,75.26,75.3672,8827.0
2019-08-27 14:55:00,77.32,77.37,77.31,77.36,6730.0,75.3575,75.4062,75.3477,75.3964,6730.0
2019-08-27 15:00:00,77.38,77.52,77.34,77.52,14571.0,75.4159,75.5524,75.3769,75.5524,14571.0
2019-08-27 15:05:00,77.52,77.54,77.45,77.45,7620.0,75.5524,75.5719,75.4842,75.4842,7620.0
2019-08-27 15:10:00,77.45,77.45,77.34,77.34,10448.0,75.4842,75.4842,75.3769,75.3769,10448.0
2019-08-27 15:15:00,77.34,77.36,77.28,77.31,7325.0,75.3769,75.3964,75.3185,75.3477,7325.0
2019-08-27 15:20:00,77.3,77.3,77.19,77.23,13935.0,75.338,75.338,75.2308,75.2697,13935.0
2019-08-27 15:25:00,77.23,77.23,77.08,77.08,17128.0,75.2697,75.2697,75.1235,75.1235,17128.0
2019-08-27 15:30:00,77.1,77.1,77.03,77.06,19183.0,75.143,75.143,75.0748,75.1041,19183.0
2019-08-27 15:35:00,77.07,77.19,77.05,77.15,17005.0,75.1138,75.2308,75.0943,75.1918,17005.0
2019-08-27 15:40:00,77.16,77.19,77.12,77.17,18858.0,75.2015,75.2308,75.1625,75.2113,18858.0
2019-08-27 15:45:00,77.17,77.33,77.16,77.3,15215.0,75.2113,75.3672,75.2015,75.338,15215.0
2019-08-27 15:50:00,77.31,77.31,77.03,77.05,37599.0,75.3477,75.3477,75.0748,75.0943,37599.0
2019-08-27 15:55:00,77.03,77.07,76.88,76.97,99942.0,75.0748,75.1138,74.9286,75.0163,99942.0
2019-08-28 09:30:00,76.8,76.98,76.5,76.55,33314.0,74.8507,75.0261,74.5583,74.607,33314.0
2019-08-28 09:35:00,76.56,76.76,76.48,76.65,22405.0,74.6167,74.8117,74.5388,74.7045,22405.0
2019-08-28 09:40:00,76.65,76.71,76.51,76.7,11308.0,74.7045,74.7629,74.568,74.7532,11308.0
2019-08-28 09:45:00,76.7,76.7,76.47,76.47,11924.0,74.7532,74.7532,74.529,74.529,11924.0
2019-08-28 09:50:00,76.46,76.47,76.14,76.38,14539.0,74.5193,74.529,74.2074,74.4413,14539.0
2019-08-28 09:55:00,76.39,76.44,76.35,76.43,15489.0,74.4511,74.4998,74.4121,74.49,15489.0
2019-08-28 10:00:00,76.44,76.63,76.4,76.55,19225.0,74.4998,74.685,74.4608,74.607,19225.0
2019-08-28 10:05:00,76.54,76.62,76.46,76.55,14323.0,74.5972,74.6752,74.5193,74.607,14323.0
2019-08-28 10:10:00,76.56,76.61,76.51,76.51,7842.0,74.6167,74.6655,74.568,74.568,7842.0
2019-08-28 10:15:00,76.52,76.58,76.49,76.5,14105.0,74.5778,74.6362,74.5485,74.5583,14105.0
2019-08-28 10:20:00,76.46,76.53,76.42,76.51,11359.0,74.5193,74.5875,74.4803,74.568,11359.0
2019-08-28 10:25:00,76.54,76.6,76.52,76.57,6604.0,74.5972,74.6557,74.5778,74.6265,6604.0
2019-08-28 10:30:00,76.56,76.63,76.49,76.6,11795.0,74.6167,74.685,74.5485,74.6557,11795.0
2019-08-28 10:35:00,76.64,76.74,76.64,76.67,11229.0,74.6947,74.7922,74.6947,74.7239,11229.0
2019-08-28 10:40:00,76.67,76.86,76.66,76.81,15298.0,74.7239,74.9091,74.7142,74.8604,15298.0
2019-08-28 10:45:00,76.81,76.81,76.67,76.7,13023.0,74.8604,74.8604,74.7239,74.7532,13023.0
2019-08-28 10:50:00,76.72,76.78,76.71,76.77,11727.0,74.7727,74.8312,74.7629,74.8214,11727.0
2019-08-28 10:55:00,76.77,76.82,76.7,76.82,10800.0,74.8214,74.8701,74.7532,74.8701,10800.0
2019-08-28 11:00:00,76.83,76.84,76.67,76.74,17245.0,74.8799,74.8896,74.7239,74.7922,17245.0
2019-08-28 11:05:00,76.75,76.78,76.71,76.76,13060.0,74.8019,74.8312,74.7629,74.8117,13060.0
2019-08-28 11:10:00,76.78,76.85,76.69,76.73,18978.0,74.8312,74.8994,74.7434,74.7824,18978.0
2019-08-28 11:15:00,76.72,76.82,76.71,76.81,16830.0,74.7727,74.8701,74.7629,74.8604,16830.0
2019-08-28 11:20:00,76.82,76.97,76.74,76.91,33717.0,74.8701,75.0163,74.7922,74.9579,33717.0
2019-08-28 11:25:00,76.92,76.98,76.89,76.94,11884.0,74.9676,75.0261,74.9384,74.9871,11884.0
2019-08-28 11:30:00,76.94,77.0,76.92,76.96,10919.0,74.9871,75.0456,74.9676,75.0066,10919.0
2019-08-28 11:35:00,76.95,76.97,76.87,76.94,13811.0,74.9968,75.0163,74.9189,74.9871,13811.0
2019-08-28 11:40:00,76.94,77.09,76.94,77.09,8854.0,74.9871,75.1333,74.9871,75.1333,8854.0
2019-08-28 11:45:00,77.1,77.16,77.01,77.05,12353.0,75.143,75.2015,75.0553,75.0943,12353.0
2019-08-28 11:50:00,77.09,77.12,77.07,77.1,6789.0,75.1333,75.1625,75.1138,75.143,6789.0
2019-08-28 11:55:00,77.1,77.1,77.01,77.02,7392.0,75.143,75.143,75.0553,75.0651,7392.0
2019-08-28 12:00:00,77.02,77.06,76.97,77.05,8915.0,75.0651,75.1041,75.0163,75.0943,8915.0
2019-08-28 12:05:00,77.05,77.08,76.99,77.06,9127.0,75.0943,75.1235,75.0358,75.1041,9127.0
2019-08-28 12:10:00,77.04,77.05,76.96,77.0,6718.0,75.0846,75.0943,75.0066,75.0456,6718.0
2019-08-28 12:15:00,77.02,77.11,77.0,77.11,8725.0,75.0651,75.1528,75.0456,75.1528,8725.0
2019-08-28 12:20:00,77.12,77.19,77.02,77.02,9503.0,75.1625,75.2308,75.0651,75.0651,9503.0
2019-08-28 12:25:00,77.02,77.04,76.99,77.0,7155.0,75.0651,75.0846,75.0358,75.0456,7155.0
2019-08-28 12:30:00,77.01,77.04,76.99,77.0,4925.0,75.0553,75.0846,75.0358,75.0456,4925.0
2019-08-28 12:35:00,77.01,77.01,76.87,76.87,11111.0,75.0553,75.0553,74.9189,74.9189,11111.0
2019-08-28 12:40:00,76.88,76.93,76.86,76.91,14947.0,74.9286,74.9774,74.9091,74.9579,14947.0
2019-08-28 12:45:00,76.92,76.95,76.91,76.93,17753.0,74.9676,74.9968,74.9579,74.9774,17753.0
2019-08-28 12:50:00,76.92,76.94,76.82,76.93,13964.0,74.9676,74.9871,74.8701,74.9774,13964.0
2019-08-28 12:55:00,76.92,76.97,76.91,76.96,13667.0,74.9676,75.0163,74.9579,75.0066,13667.0
2019-08-28 13:00:00,76.96,76.96,76.86,76.88,14119.0,75.0066,75.0066,74.9091,74.9286,14119.0
2019-08-28 13:05:00,76.89,76.91,76.85,76.86,11270.0,74.9384,74.9579,74.8994,74.9091,11270.0
2019-08-28 13:10:00,76.87,76.9,76.77,76.81,19130.0,74.9189,74.9481,74.8214,74.8604,19130.0
2019-08-28 13:15:00,76.79,76.85,76.79,76.84,11694.0,74.8409,74.8994,74.8409,74.8896,11694.0
2019-08-28 13:20:00,76.84,76.93,76.82,76.92,15241.0,74.8896,74.9774,74.8701,74.9676,15241.0
2019-08-28 13:25:00,76.93,76.96,76.92,76.94,6173.0,74.9774,75.0066,74.9676,74.9871,6173.0
2019-08-28 13:30:00,76.95,76.99,76.92,76.99,10903.0,74.9968,75.0358,74.9676,75.0358,10903.0
2019-08-28 13:35:00,77.0,77.01,76.97,76.99,8980.0,75.0456,75.0553,75.0163,75.0358,8980.0
2019-08-28 13:40:00,76.99,77.04,76.96,77.03,10304.0,75.0358,75.0846,75.0066,75.0748,10304.0
2019-08-28 13:45:00,77.03,77.1,76.97,77.08,15345.0,75.0748,75.143,75.0163,75.1235,15345.0
2019-08-28 13:50:00,77.07,77.08,76.97,77.0,8173.0,75.1138,75.1235,75.0163,75.0456,8173.0
2019-08-28 13:55:00,77.0,77.03,76.93,76.96,17669.0,75.0456,75.0748,74.9774,75.0066,17669.0
2019-08-28 14:00:00,76.96,76.99,76.93,76.96,8367.0,75.0066,75.0358,74.9774,75.0066,8367.0
2019-08-28 14:05:00,76.97,77.0,76.97,76.99,6100.0,75.0163,75.0456,75.0163,75.0358,6100.0
2019-08-28 14:10:00,77.0,77.01,76.94,76.95,7607.0,75.0456,75.0553,74.9871,74.9968,7607.0
2019-08-28 14:15:00,76.95,76.97,76.91,76.95,9400.0,74.9968,75.0163,74.9579,74.9968,9400.0
2019-08-28 14:20:00,76.95,77.02,76.94,77.02,9534.0,74.9968,75.0651,74.9871,75.0651,9534.0
2019-08-28 14:25:00,77.02,77.02,76.98,77.0,7460.0,75.0651,75.0651,75.0261,75.0456,7460.0
2019-08-28 14:30:00,77.0,77.03,76.99,77.03,9454.0,75.0456,75.0748,75.0358,75.0748,9454.0
2019-08-28 14:35:00,77.03,77.1,77.03,77.06,9614.0,75.0748,75.143,75.0748,75.1041,9614.0
2019-08-28 14:40:00,77.08,77.13,77.08,77.09,6580.0,75.1235,75.1723,75.1235,75.1333,6580.0
2019-08-28 14:45:00,77.1,77.19,77.09,77.18,13469.0,75.143,75.2308,75.1333,75.221,13469.0
2019-08-28 14:50:00,77.19,77.23,77.18,77.23,8065.0,75.2308,75.2697,75.221,75.2697,8065.0
2019-08-28 14:55:00,77.22,77.23,77.13,77.15,9883.0,75.26,75.2697,75.1723,75.1918,9883.0
2019-08-28 15:00:00,77.14,77.14,77.08,77.09,15379.0,75.182,75.182,75.1235,75.1333,15379.0
2019-08-28 15:05:00,77.09,77.09,77.03,77.06,15561.0,75.1333,75.1333,75.0748,75.1041,15561.0
2019-08-28 15:10:00,77.06,77.08,77.0,77.02,17076.0,75.1041,75.1235,75.0456,75.0651,17076.0
2019-08-28 15:15:00,77.01,77.1,76.98,77.1,18103.0,75.0553,75.143,75.0261,75.143,18103.0
2019-08-28 15:20:00,77.1,77.1,76.96,76.97,14200.0,75.143,75.143,75.0066,75.0163,14200.0
2019-08-28 15:25:00,76.98,76.99,76.96,76.97,11453.0,75.0261,75.0358,75.0066,75.0163,11453.0
2019-08-28 15:30:00,76.97,76.99,76.94,76.95,33163.0,75.0163,75.0358,74.9871,74.9968,33163.0
2019-08-28 15:35:00,76.95,76.99,76.93,76.95,19340.0,74.9968,75.0358,74.9774,74.9968,19340.0
2019-08-28 15:40:00,76.95,77.02,76.93,77.01,32007.0,74.9968,75.0651,74.9774,75.0553,32007.0
2019-08-28 15:45:00,77.01,77.11,77.01,77.02,31671.0,75.0553,75.1528,75.0553,75.0651,31671.0
2019-08-28 15:50:00,77.03,77.08,77.01,77.03,41915.0,75.0748,75.1235,75.0553,75.0748,41915.0
2019-08-28 15:55:00,77.02,77.05,76.86,76.9,131077.0,75.0651,75.0943,74.9091,74.9481,131077.0
2019-08-29 09:30:00,77.73,77.73,77.26,77.49,51173.0,75.757,75.757,75.299,75.5231,51173.0
2019-08-29 09:35:00,77.49,77.73,77.46,77.73,19752.0,75.5231,75.757,75.4939,75.757,19752.0
2019-08-29 09:40:00,77.7,77.82,77.64,77.77,27760.0,75.7278,75.8448,75.6693,75.796,27760.0
2019-08-29 09:45:00,77.78,77.97,77.78,77.91,15502.0,75.8058,75.991,75.8058,75.9325,15502.0
2019-08-29 09:50:00,77.93,77.98,77.85,77.96,13189.0,75.952,76.0007,75.874,75.9812,13189.0
2019-08-29 09:55:00,77.95,77.98,77.84,77.84,12118.0,75.9715,76.0007,75.8643,75.8643,12118.0
2019-08-29 10:00:00,77.85,77.92,77.77,77.78,25909.0,75.874,75.9422,75.796,75.8058,25909.0
2019-08-29 10:05:00,77.83,77.87,77.77,77.85,8970.0,75.8545,75.8935,75.796,75.874,8970.0
2019-08-29 10:10:00,77.89,77.89,77.68,77.7,11044.0,75.913,75.913,75.7083,75.7278,11044.0
2019-08-29 10:15:00,77.73,77.8,77.71,77.78,7920.0,75.757,75.8253,75.7376,75.8058,7920.0
2019-08-29 10:20:00,77.76,77.82,77.74,77.8,4343.0,75.7863,75.8448,75.7668,75.8253,4343.0
2019-08-29 10:25:00,77.8,77.84,77.79,77.84,10585.0,75.8253,75.8643,75.8155,75.8643,10585.0
2019-08-29 10:30:00,77.84,77.87,77.81,77.83,10672.0,75.8643,75.8935,75.835,75.8545,10672.0
2019-08-29 10:35:00,77.82,77.84,77.4,77.55,26027.0,75.8448,75.8643,75.4354,75.5816,26027.0
2019-08-29 10:40:00,77.54,77.64,77.48,77.52,9902.0,75.5719,75.6693,75.5134,75.5524,9902.0
2019-08-29 10:45:00,77.5,77.59,77.48,77.58,11064.0,75.5329,75.6206,75.5134,75.6109,11064.0
2019-08-29 10:50:00,77.59,77.68,77.59,77.68,3976.0,75.6206,75.7083,75.6206,75.7083,3976.0
2019-08-29 10:55:00,77.66,77.74,77.65,77.74,6301.0,75.6888,75.7668,75.6791,75.7668,6301.0
2019-08-29 11:00:00,77.74,77.74,77.68,77.7,4077.0,75.7668,75.7668,75.7083,75.7278,4077.0
2019-08-29 11:05:00,77.71,77.75,77.71,77.74,7441.0,75.7376,75.7765,75.7376,75.7668,7441.0
2019-08-29 11:10:00,77.74,77.83,77.71,77.83,4888.0,75.7668,75.8545,75.7376,75.8545,4888.0
2019-08-29 11:15:00,77.83,77.86,77.8,77.84,4839.0,75.8545,75.8837,75.8253,75.8643,4839.0
2019-08-29 11:20:00,77.84,77.93,77.82,77.91,10001.0,75.8643,75.952,75.8448,75.9325,10001.0
2019-08-29 11:25:00,77.91,77.93,77.88,77.89,5301.0,75.9325,75.952,75.9032,75.913,5301.0
2019-08-29 11:30:00,77.89,77.9,77.85,77.86,5629.0,75.913,75.9227,75.874,75.8837,5629.0
2019-08-29 11:35:00,77.86,77.9,77.83,77.84,8650.0,75.8837,75.9227,75.8545,75.8643,8650.0
2019-08-29 11:40:00,77.84,77.9,77.81,77.86,4644.0,75.8643,75.9227,75.835,75.8837,4644.0
2019-08-29 11:45:00,77.84,77.89,77.82,77.88,3400.0,75.8643,75.913,75.8448,75.9032,3400.0
2019-08-29 11:50:00,77.89,77.9,77.84,77.89,7574.0,75.913,75.9227,75.8643,75.913,7574.0
2019-08-29 11:55:00,77.9,77.9,77.84,77.85,4489.0,75.9227,75.9227,75.8643,75.874,4489.0
2019-08-29 12:00:00,77.86,77.87,77.79,77.86,6810.0,75.8837,75.8935,75.8155,75.8837,6810.0
2019-08-29 12:05:00,77.87,77.87,77.77,77.78,3310.0,75.8935,75.8935,75.796,75.8058,3310.0
2019-08-29 12:10:00,77.79,77.84,77.79,77.83,8800.0,75.8155,75.8643,75.8155,75.8545,8800.0
2019-08-29 12:15:00,77.84,77.89,77.83,77.89,12662.0,75.8643,75.913,75.8545,75.913,12662.0
2019-08-29 12:20:00,77.88,77.92,77.87,77.92,6568.0,75.9032,75.9422,75.8935,75.9422,6568.0
2019-08-29 12:25:00,77.91,77.92,77.89,77.91,4975.0,75.9325,75.9422,75.913,75.9325,4975.0
2019-08-29 12:30:00,77.91,77.99,77.88,77.97,8137.0,75.9325,76.0104,75.9032,75.991,8137.0
2019-08-29 12:35:00,77.98,78.02,77.97,77.98,4641.0,76.0007,76.0397,75.991,76.0007,4641.0
2019-08-29 12:40:00,77.98,78.01,77.94,77.95,3377.0,76.0007,76.0299,75.9617,75.9715,3377.0
2019-08-29 12:45:00,77.95,77.97,77.89,77.92,43422.0,75.9715,75.991,75.913,75.9422,43422.0
2019-08-29 12:50:00,77.91,77.98,77.84,77.98,23420.0,75.9325,76.0007,75.8643,76.0007,23420.0
2019-08-29 12:55:00,77.98,78.05,77.98,78.01,8999.0,76.0007,76.0689,76.0007,76.0299,8999.0
2019-08-29 13:00:00,78.01,78.12,78.01,78.05,10380.0,76.0299,76.1371,76.0299,76.0689,10380.0
2019-08-29 13:05:00,78.06,78.08,78.0,78.06,10602.0,76.0787,76.0982,76.0202,76.0787,10602.0
2019-08-29 13:10:00,78.07,78.13,78.07,78.1,8935.0,76.0884,76.1469,76.0884,76.1177,8935.0
2019-08-29 13:15:00,78.09,78.11,78.03,78.03,5540.0,76.1079,76.1274,76.0494,76.0494,5540.0
2019-08-29 13:20:00,78.05,78.07,78.04,78.06,3478.0,76.0689,76.0884,76.0592,76.0787,3478.0
2019-08-29 13:25:00,78.05,78.09,78.04,78.05,7072.0,76.0689,76.1079,76.0592,76.0689,7072.0
2019-08-29 13:30:00,78.04,78.05,78.03,78.03,2221.0,76.0592,76.0689,76.0494,76.0494,2221.0
2019-08-29 13:35:00,78.05,78.11,78.05,78.09,5984.0,76.0689,76.1274,76.0689,76.1079,5984.0
2019-08-29 13:40:00,78.09,78.1,78.07,78.07,2495.0,76.1079,76.1177,76.0884,76.0884,2495.0
2019-08-29 13:45:00,78.08,78.13,78.07,78.1,7141.0,76.0982,76.1469,76.0884,76.1177,7141.0
2019-08-29 13:50:00,78.11,78.15,78.1,78.15,9010.0,76.1274,76.1664,76.1177,76.1664,9010.0
2019-08-29 13:55:00,78.16,78.22,78.13,78.22,5969.0,76.1761,76.2346,76.1469,76.2346,5969.0
2019-08-29 14:00:00,78.23,78.27,78.22,78.23,6061.0,76.2444,76.2833,76.2346,76.2444,6061.0
2019-08-29 14:05:00,78.23,78.25,78.17,78.21,4300.0,76.2444,76.2638,76.1859,76.2249,4300.0
2019-08-29 14:10:00,78.2,78.26,78.2,78.26,4818.0,76.2151,76.2736,76.2151,76.2736,4818.0
2019-08-29 14:15:00,78.26,78.26,78.11,78.14,26624.0,76.2736,76.2736,76.1274,76.1566,26624.0
2019-08-29 14:20:00,78.12,78.16,78.12,78.15,3172.0,76.1371,76.1761,76.1371,76.1664,3172.0
2019-08-29 14:25:00,78.15,78.17,78.13,78.15,4375.0,76.1664,76.1859,76.1469,76.1664,4375.0
2019-08-29 14:30:00,78.16,78.17,78.12,78.12,4800.0,76.1761,76.1859,76.1371,76.1371,4800.0
2019-08-29 14:35:00,78.12,78.13,78.08,78.08,2949.0,76.1371,76.1469,76.0982,76.0982,2949.0
2019-08-29 14:40:00,78.08,78.08,78.04,78.04,6912.0,76.0982,76.0982,76.0592,76.0592,6912.0
2019-08-29 14:45:00,78.03,78.04,77.96,78.01,8370.0,76.0494,76.0592,75.9812,76.0299,8370.0
2019-08-29 14:50:00,78.01,78.02,77.96,77.96,6176.0,76.0299,76.0397,75.9812,75.9812,6176.0
2019-08-29 14:55:00,77.96,77.99,77.91,77.91,11393.0,75.9812,76.0104,75.9325,75.9325,11393.0
2019-08-29 15:00:00,77.94,77.97,77.89,77.94,8128.0,75.9617,75.991,75.913,75.9617,8128.0
2019-08-29 15:05:00,77.95,77.97,77.91,77.94,5263.0,75.9715,75.991,75.9325,75.9617,5263.0
2019-08-29 15:10:00,77.94,77.95,77.89,77.91,5425.0,75.9617,75.9715,75.913,75.9325,5425.0
2019-08-29 15:15:00,77.91,77.94,77.9,77.93,9046.0,75.9325,75.9617,75.9227,75.952,9046.0
2019-08-29 15:20:00,77.93,77.93,77.86,77.88,5909.0,75.952,75.952,75.8837,75.9032,5909.0
2019-08-29 15:25:00,77.86,77.86,77.8,77.83,6886.0,75.8837,75.8837,75.8253,75.8545,6886.0
2019-08-29 15:30:00,77.82,77.87,77.82,77.87,8125.0,75.8448,75.8935,75.8448,75.8935,8125.0
2019-08-29 15:35:00,77.87,77.93,77.86,77.92,14241.0,75.8935,75.952,75.8837,75.9422,14241.0
2019-08-29 15:40:00,77.92,77.93,77.81,77.81,14813.0,75.9422,75.952,75.835,75.835,14813.0
2019-08-29 15:45:00,77.8,77.87,77.78,77.85,14012.0,75.8253,75.8935,75.8058,75.874,14012.0
2019-08-29 15:50:00,77.86,77.9,77.73,77.76,36643.0,75.8837,75.9227,75.757,75.7863,36643.0
2019-08-29 15:55:00,77.77,77.87,77.76,77.85,122346.0,75.796,75.8935,75.7863,75.874,122346.0
2019-08-30 09:30:00,78.33,78.33,77.97,78.11,23897.0,76.3418,76.3418,75.991,76.1274,23897.0
2019-08-30 09:35:00,78.08,78.08,77.92,77.92,4152.0,76.0982,76.0982,75.9422,75.9422,4152.0
2019-08-30 09:40:00,77.93,77.94,77.77,77.85,7043.0,75.952,75.9617,75.796,75.874,7043.0
2019-08-30 09:45:00,77.87,77.92,77.86,77.89,1750.0,75.8935,75.9422,75.8837,75.913,1750.0
2019-08-30 09:50:00,77.91,78.02,77.9,77.97,3554.0,75.9325,76.0397,75.9227,75.991,3554.0
2019-08-30 09:55:00,77.96,77.96,77.88,77.91,4833.0,75.9812,75.9812,75.9032,75.9325,4833.0
2019-08-30 10:00:00,77.96,78.03,77.95,78.02,4009.0,75.9812,76.0494,75.9715,76.0397,4009.0
2019-08-30 10:05:00,78.02,78.06,77.95,78.01,4300.0,76.0397,76.0787,75.9715,76.0299,4300.0
2019-08-30 10:10:00,78.03,78.03,77.79,77.79,4006.0,76.0494,76.0494,75.8155,75.8155,4006.0
2019-08-30 10:15:00,77.83,77.87,77.79,77.86,6675.0,75.8545,75.8935,75.8155,75.8837,6675.0
2019-08-30 10:20:00,77.86,77.86,77.74,77.83,5400.0,75.8837,75.8837,75.7668,75.8545,5400.0
2019-08-30 10:25:00,77.84,77.89,77.84,77.89,3931.0,75.8643,75.913,75.8643,75.913,3931.0
2019-08-30 10:30:00,77.9,77.96,77.9,77.94,4812.0,75.9227,75.9812,75.9227,75.9617,4812.0
2019-08-30 10:35:00,77.93,77.96,77.89,77.95,8087.0,75.952,75.9812,75.913,75.9715,8087.0
2019-08-30 10:40:00,77.96,78.02,77.93,78.0,14602.0,75.9812,76.0397,75.952,76.0202,14602.0
2019-08-30 10:45:00,77.98,78.11,77.98,78.1,17433.0,76.0007,76.1274,76.0007,76.1177,17433.0
2019-08-30 10:50:00,78.1,78.1,78.0,78.05,4697.0,76.1177,76.1177,76.0202,76.0689,4697.0
2019-08-30 10:55:00,78.06,78.12,78.03,78.04,5350.0,76.0787,76.1371,76.0494,76.0592,5350.0
2019-08-30 11:00:00,78.03,78.06,77.83,77.83,11788.0,76.0494,76.0787,75.8545,75.8545,11788.0
2019-08-30 11:05:00,77.84,77.89,77.8,77.89,5362.0,75.8643,75.913,75.8253,75.913,5362.0
2019-08-30 11:10:00,77.88,77.91,77.78,77.79,7768.0,75.9032,75.9325,75.8058,75.8155,7768.0
2019-08-30 11:15:00,77.8,77.83,77.68,77.73,14103.0,75.8253,75.8545,75.7083,75.757,14103.0
2019-08-30 11:20:00,77.73,77.74,77.65,77.68,3897.0,75.757,75.7668,75.6791,75.7083,3897.0
2019-08-30 11:25:00,77.68,77.78,77.68,77.76,9768.0,75.7083,75.8058,75.7083,75.7863,9768.0
2019-08-30 11:30:00,77.75,77.91,77.75,77.88,7617.0,75.7765,75.9325,75.7765,75.9032,7617.0
2019-08-30 11:35:00,77.89,77.9,77.86,77.89,1500.0,75.913,75.9227,75.8837,75.913,1500.0
2019-08-30 11:40:00,77.9,77.9,77.88,77.9,4988.0,75.9227,75.9227,75.9032,75.9227,4988.0
2019-08-30 11:45:00,77.9,77.95,77.9,77.95,4723.0,75.9227,75.9715,75.9227,75.9715,4723.0
2019-08-30 11:50:00,77.96,77.98,77.88,77.9,5955.0,75.9812,76.0007,75.9032,75.9227,5955.0
2019-08-30 11:55:00,77.9,77.91,77.87,77.9,4748.0,75.9227,75.9325,75.8935,75.9227,4748.0
2019-08-30 12:00:00,77.91,77.91,77.84,77.86,4959.0,75.9325,75.9325,75.8643,75.8837,4959.0
2019-08-30 12:05:00,77.84,77.87,77.81,77.83,3843.0,75.8643,75.8935,75.835,75.8545,3843.0
2019-08-30 12:10:00,77.82,77.95,77.82,77.95,6183.0,75.8448,75.9715,75.8448,75.9715,6183.0
2019-08-30 12:15:00,77.95,78.02,77.94,78.0,5281.0,75.9715,76.0397,75.9617,76.0202,5281.0
2019-08-30 12:20:00,77.99,78.01,77.95,77.95,2200.0,76.0104,76.0299,75.9715,75.9715,2200.0
2019-08-30 12:25:00,77.96,77.98,77.95,77.98,4025.0,75.9812,76.0007,75.9715,76.0007,4025.0
2019-08-30 12:30:00,77.95,77.97,77.9,77.93,5008.0,75.9715,75.991,75.9227,75.952,5008.0
2019-08-30 12:35:00,77.94,77.95,77.93,77.94,3321.0,75.9617,75.9715,75.952,75.9617,3321.0
2019-08-30 12:40:00,77.95,77.96,77.92,77.93,4072.0,75.9715,75.9812,75.9422,75.952,4072.0
2019-08-30 12:45:00,77.93,77.96,77.91,77.95,5800.0,75.952,75.9812,75.9325,75.9715,5800.0
2019-08-30 12:50:00,77.95,77.96,77.9,77.96,4762.0,75.9715,75.9812,75.9227,75.9812,4762.0
2019-08-30 12:55:00,77.96,78.02,77.95,78.02,4637.0,75.9812,76.0397,75.9715,76.0397,4637.0
2019-08-30 13:00:00,78.02,78.02,77.94,77.94,6077.0,76.0397,76.0397,75.9617,75.9617,6077.0
2019-08-30 13:05:00,77.93,77.96,77.91,77.96,3900.0,75.952,75.9812,75.9325,75.9812,3900.0
2019-08-30 13:10:00,77.96,77.96,77.92,77.94,4556.0,75.9812,75.9812,75.9422,75.9617,4556.0
2019-08-30 13:15:00,77.93,77.93,77.86,77.9,4716.0,75.952,75.952,75.8837,75.9227,4716.0
2019-08-30 13:20:00,77.9,77.92,77.88,77.88,4324.0,75.9227,75.9422,75.9032,75.9032,4324.0
2019-08-30 13:25:00,77.89,77.95,77.89,77.9,6175.0,75.913,75.9715,75.913,75.9227,6175.0
2019-08-30 13:30:00,77.92,77.93,77.9,77.9,3325.0,75.9422,75.952,75.9227,75.9227,3325.0
2019-08-30 13:35:00,77.88,77.89,77.81,77.86,15853.0,75.9032,75.913,75.835,75.8837,15853.0
2019-08-30 13:40:00,77.86,77.87,77.85,77.86,2733.0,75.8837,75.8935,75.874,75.8837,2733.0
2019-08-30 13:45:00,77.88,77.88,77.85,77.87,4800.0,75.9032,75.9032,75.874,75.8935,4800.0
2019-08-30 13:50:00,77.87,77.89,77.85,77.86,3359.0,75.8935,75.913,75.874,75.8837,3359.0
2019-08-30 13:55:00,77.85,77.85,77.81,77.82,6605.0,75.874,75.874,75.835,75.8448,6605.0
2019-08-30 14:00:00,77.83,77.86,77.8,77.84,24653.0,75.8545,75.8837,75.8253,75.8643,24653.0
2019-08-30 14:05:00,77.83,77.85,77.82,77.85,7023.0,75.8545,75.874,75.8448,75.874,7023.0
2019-08-30 14:10:00,77.86,77.9,77.86,77.89,7954.0,75.8837,75.9227,75.8837,75.913,7954.0
2019-08-30 14:15:00,77.89,77.96,77.88,77.95,7005.0,75.913,75.9812,75.9032,75.9715,7005.0
2019-08-30 14:20:00,77.95,77.96,77.93,77.95,7096.0,75.9715,75.9812,75.952,75.9715,7096.0
2019-08-30 14:25:00,77.97,77.99,77.96,77.99,5400.0,75.991,76.0104,75.9812,76.0104,5400.0
2019-08-30 14:30:00,77.99,78.0,77.95,77.95,9433.0,76.0104,76.0202,75.9715,75.9715,9433.0
2019-08-30 14:35:00,77.95,77.99,77.95,77.97,5503.0,75.9715,76.0104,75.9715,75.991,5503.0
2019-08-30 14:40:00,77.96,77.96,77.9,77.95,10406.0,75.9812,75.9812,75.9227,75.9715,10406.0
2019-08-30 14:45:00,77.95,77.95,77.89,77.91,6300.0,75.9715,75.9715,75.913,75.9325,6300.0
2019-08-30 14:50:00,77.9,77.94,77.89,77.92,8980.0,75.9227,75.9617,75.913,75.9422,8980.0
2019-08-30 14:55:00,77.92,77.94,77.92,77.93,4300.0,75.9422,75.9617,75.9422,75.952,4300.0
2019-08-30 15:00:00,77.93,77.97,77.83,77.86,15600.0,75.952,75.991,75.8545,75.8837,15600.0
2019-08-30 15:05:00,77.86,77.88,77.86,77.88,7162.0,75.8837,75.9032,75.8837,75.9032,7162.0
2019-08-30 15:10:00,77.86,77.88,77.82,77.88,11865.0,75.8837,75.9032,75.8448,75.9032,11865.0
2019-08-30 15:15:00,77.88,77.88,77.84,77.87,10095.0,75.9032,75.9032,75.8643,75.8935,10095.0
2019-08-30 15:20:00,77.87,77.88,77.84,77.87,13539.0,75.8935,75.9032,75.8643,75.8935,13539.0
2019-08-30 15:25:00,77.88,77.93,77.87,77.91,18009.0,75.9032,75.952,75.8935,75.9325,18009.0
2019-08-30 15:30:00,77.92,77.93,77.9,77.92,24363.0,75.9422,75.952,75.9227,75.9422,24363.0
2019-08-30 15:35:00,77.92,77.93,77.86,77.87,45600.0,75.9422,75.952,75.8837,75.8935,45600.0
2019-08-30 15:40:00,77.87,77.91,77.86,77.89,20755.0,75.8935,75.9325,75.8837,75.913,20755.0
2019-08-30 15:45:00,77.89,77.9,77.84,77.86,39282.0,75.913,75.9227,75.8643,75.8837,39282.0
2019-08-30 15:50:00,77.87,77.95,77.86,77.93,55241.0,75.8935,75.9715,75.8837,75.952,55241.0
2019-08-30 15:55:00,77.93,78.03,77.87,77.87,124438.0,75.952,76.0494,75.8935,75.8935,124438.0
2019-09-03 09:30:00,77.76,77.8,77.28,77.45,44572.0,75.7863,75.8253,75.3185,75.4842,44572.0
2019-09-03 09:35:00,77.44,77.53,77.31,77.36,7784.0,75.4744,75.5621,75.3477,75.3964,7784.0
2019-09-03 09:40:00,77.36,77.52,77.36,77.52,3522.0,75.3964,75.5524,75.3964,75.5524,3522.0
2019-09-03 09:45:00,77.55,77.55,77.18,77.2,12645.0,75.5816,75.5816,75.221,75.2405,12645.0
2019-09-03 09:50:00,77.22,77.35,77.22,77.27,11345.0,75.26,75.3867,75.26,75.3087,11345.0
2019-09-03 09:55:00,77.27,77.36,77.2,77.24,14473.0,75.3087,75.3964,75.2405,75.2795,14473.0
2019-09-03 10:00:00,77.26,77.27,76.98,77.01,48039.0,75.299,75.3087,75.0261,75.0553,48039.0
2019-09-03 10:05:00,77.0,77.03,76.94,76.98,12490.0,75.0456,75.0748,74.9871,75.0261,12490.0
2019-09-03 10:10:00,76.96,77.05,76.86,76.89,15041.0,75.0066,75.0943,74.9091,74.9384,15041.0
2019-09-03 10:15:00,76.9,76.98,76.87,76.97,13857.0,74.9481,75.0261,74.9189,75.0163,13857.0
2019-09-03 10:20:00,76.96,77.05,76.96,77.03,4486.0,75.0066,75.0943,75.0066,75.0748,4486.0
2019-09-03 10:25:00,77.03,77.23,77.01,77.23,5149.0,75.0748,75.2697,75.0553,75.2697,5149.0
2019-09-03 10:30:00,77.21,77.24,77.19,77.24,9293.0,75.2502,75.2795,75.2308,75.2795,9293.0
2019-09-03 10:35:00,77.22,77.35,77.21,77.33,8965.0,75.26,75.3867,75.2502,75.3672,8965.0
2019-09-03 10:40:00,77.31,77.53,77.31,77.45,17161.0,75.3477,75.5621,75.3477,75.4842,17161.0
2019-09-03 10:45:00,77.42,77.44,77.28,77.37,6569.0,75.4549,75.4744,75.3185,75.4062,6569.0
2019-09-03 10:50:00,77.35,77.48,77.34,77.45,6349.0,75.3867,75.5134,75.3769,75.4842,6349.0
2019-09-03 10:55:00,77.47,77.56,77.45,77.55,4566.0,75.5036,75.5914,75.4842,75.5816,4566.0
2019-09-03 11:00:00,77.56,77.56,77.48,77.54,7150.0,75.5914,75.5914,75.5134,75.5719,7150.0
2019-09-03 11:05:00,77.51,77.57,77.47,77.51,9778.0,75.5426,75.6011,75.5036,75.5426,9778.0
2019-09-03 11:10:00,77.52,77.52,77.31,77.36,17968.0,75.5524,75.5524,75.3477,75.3964,17968.0
2019-09-03 11:15:00,77.35,77.52,77.35,77.51,21576.0,75.3867,75.5524,75.3867,75.5426,21576.0
2019-09-03 11:20:00,77.51,77.66,77.5,77.61,15760.0,75.5426,75.6888,75.5329,75.6401,15760.0
2019-09-03 11:25:00,77.63,77.67,77.56,77.61,12421.0,75.6596,75.6986,75.5914,75.6401,12421.0
2019-09-03 11:30:00,77.62,77.71,77.5,77.64,11818.0,75.6498,75.7376,75.5329,75.6693,11818.0
2019-09-03 11:35:00,77.58,77.65,77.57,77.58,4396.0,75.6109,75.6791,75.6011,75.6109,4396.0
2019-09-03 11:40:00,77.58,77.6,77.52,77.53,4345.0,75.6109,75.6303,75.5524,75.5621,4345.0
2019-09-03 11:45:00,77.52,77.55,77.44,77.53,14578.0,75.5524,75.5816,75.4744,75.5621,14578.0
2019-09-03 11:50:00,77.54,77.54,77.46,77.53,8278.0,75.5719,75.5719,75.4939,75.5621,8278.0
2019-09-03 11:55:00,77.51,77.52,77.38,77.38,6796.0,75.5426,75.5524,75.4159,75.4159,6796.0
2019-09-03 12:00:00,77.38,77.41,77.35,77.38,6054.0,75.4159,75.4452,75.3867,75.4159,6054.0
2019-09-03 12:05:00,77.37,77.37,77.26,77.26,5224.0,75.4062,75.4062,75.299,75.299,5224.0
2019-09-03 12:10:00,77.25,77.28,77.18,77.18,4152.0,75.2892,75.3185,75.221,75.221,4152.0
2019-09-03 12:15:00,77.2,77.22,77.17,77.18,8727.0,75.2405,75.26,75.2113,75.221,8727.0
2019-09-03 12:20:00,77.19,77.21,77.15,77.21,10396.0,75.2308,75.2502,75.1918,75.2502,10396.0
2019-09-03 12:25:00,77.2,77.26,77.19,77.22,5093.0,75.2405,75.299,75.2308,75.26,5093.0
2019-09-03 12:30:00,77.21,77.21,77.15,77.19,9449.0,75.2502,75.2502,75.1918,75.2308,9449.0
2019-09-03 12:35:00,77.19,77.3,77.18,77.28,4920.0,75.2308,75.338,75.221,75.3185,4920.0
2019-09-03 12:40:00,77.31,77.33,77.21,77.24,8427.0,75.3477,75.3672,75.2502,75.2795,8427.0
2019-09-03 12:45:00,77.21,77.33,77.21,77.31,5315.0,75.2502,75.3672,75.2502,75.3477,5315.0
2019-09-03 12:50:00,77.3,77.3,77.15,77.16,8561.0,75.338,75.338,75.1918,75.2015,8561.0
2019-09-03 12:55:00,77.15,77.15,77.08,77.1,5849.0,75.1918,75.1918,75.1235,75.143,5849.0
2019-09-03 13:00:00,77.1,77.14,77.08,77.11,7144.0,75.143,75.182,75.1235,75.1528,7144.0
2019-09-03 13:05:00,77.12,77.13,77.02,77.08,6525.0,75.1625,75.1723,75.0651,75.1235,6525.0
2019-09-03 13:10:00,77.07,77.11,77.06,77.11,4433.0,75.1138,75.1528,75.1041,75.1528,4433.0
2019-09-03 13:15:00,77.13,77.13,77.08,77.09,2893.0,75.1723,75.1723,75.1235,75.1333,2893.0
2019-09-03 13:20:00,77.09,77.11,77.03,77.06,4200.0,75.1333,75.1528,75.0748,75.1041,4200.0
2019-09-03 13:25:00,77.06,77.09,77.0,77.08,15463.0,75.1041,75.1333,75.0456,75.1235,15463.0
2019-09-03 13:30:00,77.08,77.08,77.01,77.03,5610.0,75.1235,75.1235,75.0553,75.0748,5610.0
2019-09-03 13:35:00,77.03,77.04,76.99,77.03,4838.0,75.0748,75.0846,75.0358,75.0748,4838.0
2019-09-03 13:40:00,77.03,77.06,76.96,76.97,10037.0,75.0748,75.1041,75.0066,75.0163,10037.0
2019-09-03 13:45:00,76.96,76.99,76.89,76.96,12748.0,75.0066,75.0358,74.9384,75.0066,12748.0
2019-09-03 13:50:00,76.95,76.97,76.89,76.91,10395.0,74.9968,75.0163,74.9384,74.9579,10395.0
2019-09-03 13:55:00,76.91,76.97,76.91,76.94,5215.0,74.9579,75.0163,74.9579,74.9871,5215.0
2019-09-03 14:00:00,76.94,77.01,76.92,77.01,4901.0,74.9871,75.0553,74.9676,75.0553,4901.0
2019-09-03 14:05:00,76.99,77.0,76.97,77.0,3536.0,75.0358,75.0456,75.0163,75.0456,3536.0
2019-09-03 14:10:00,76.99,77.05,76.98,77.0,8313.0,75.0358,75.0943,75.0261,75.0456,8313.0
2019-09-03 14:15:00,77.0,77.0,76.92,76.94,10730.0,75.0456,75.0456,74.9676,74.9871,10730.0
2019-09-03 14:20:00,76.95,77.01,76.92,76.92,8805.0,74.9968,75.0553,74.9676,74.9676,8805.0
2019-09-03 14:25:00,76.93,76.97,76.87,76.95,14568.0,74.9774,75.0163,74.9189,74.9968,14568.0
2019-09-03 14:30:00,76.95,77.04,76.91,77.01,23859.0,74.9968,75.0846,74.9579,75.0553,23859.0
2019-09-03 14:35:00,77.01,77.08,77.01,77.06,12670.0,75.0553,75.1235,75.0553,75.1041,12670.0
2019-09-03 14:40:00,77.04,77.09,77.04,77.06,6982.0,75.0846,75.1333,75.0846,75.1041,6982.0
2019-09-03 14:45:00,77.06,77.07,77.03,77.05,5895.0,75.1041,75.1138,75.0748,75.0943,5895.0
2019-09-03 14:50:00,77.05,77.08,76.97,77.03,11666.0,75.0943,75.1235,75.0163,75.0748,11666.0
2019-09-03 14:55:00,77.02,77.02,76.92,76.95,23124.0,75.0651,75.0651,74.9676,74.9968,23124.0
2019-09-03 15:00:00,76.96,76.99,76.92,76.95,8620.0,75.0066,75.0358,74.9676,74.9968,8620.0
2019-09-03 15:05:00,76.94,76.94,76.89,76.93,10778.0,74.9871,74.9871,74.9384,74.9774,10778.0
2019-09-03 15:10:00,76.93,76.96,76.9,76.94,10987.0,74.9774,75.0066,74.9481,74.9871,10987.0
2019-09-03 15:15:00,76.94,77.03,76.91,77.01,12488.0,74.9871,75.0748,74.9579,75.0553,12488.0
2019-09-03 15:20:00,77.02,77.16,77.01,77.14,26508.0,75.0651,75.2015,75.0553,75.182,26508.0
2019-09-03 15:25:00,77.14,77.14,77.08,77.11,39890.0,75.182,75.182,75.1235,75.1528,39890.0
2019-09-03 15:30:00,77.11,77.13,77.02,77.06,28599.0,75.1528,75.1723,75.0651,75.1041,28599.0
2019-09-03 15:35:00,77.05,77.08,77.01,77.02,39080.0,75.0943,75.1235,75.0553,75.0651,39080.0
2019-09-03 15:40:00,77.03,77.03,76.93,76.94,32992.0,75.0748,75.0748,74.9774,74.9871,32992.0
2019-09-03 15:45:00,76.94,77.02,76.93,76.99,40408.0,74.9871,75.0651,74.9774,75.0358,40408.0
2019-09-03 15:50:00,77.01,77.14,77.0,77.07,66529.0,75.0553,75.182,75.0456,75.1138,66529.0
2019-09-03 15:55:00,77.06,77.08,76.96,76.96,110161.0,75.1041,75.1235,75.0066,75.0066,110161.0
2019-09-04 09:30:00,77.37,77.7,77.01,77.36,32016.0,75.4062,75.7278,75.0553,75.3964,32016.0
2019-09-04 09:35:00,77.34,77.42,77.21,77.25,8578.0,75.3769,75.4549,75.2502,75.2892,8578.0
2019-09-04 09:40:00,77.24,77.25,77.08,77.08,8347.0,75.2795,75.2892,75.1235,75.1235,8347.0
2019-09-04 09:45:00,77.11,77.3,77.11,77.28,18639.0,75.1528,75.338,75.1528,75.3185,18639.0
2019-09-04 09:50:00,77.26,77.29,77.19,77.25,46096.0,75.299,75.3282,75.2308,75.2892,46096.0
2019-09-04 09:55:00,77.26,77.28,77.12,77.27,6954.0,75.299,75.3185,75.1625,75.3087,6954.0
2019-09-04 10:00:00,77.26,77.3,77.21,77.21,9781.0,75.299,75.338,75.2502,75.2502,9781.0
2019-09-04 10:05:00,77.24,77.27,77.09,77.09,5330.0,75.2795,75.3087,75.1333,75.1333,5330.0
2019-09-04 10:10:00,77.09,77.1,76.93,76.96,7800.0,75.1333,75.143,74.9774,75.0066,7800.0
2019-09-04 10:15:00,76.95,77.02,76.88,77.01,27562.0,74.9968,75.0651,74.9286,75.0553,27562.0
2019-09-04 10:20:00,77.02,77.06,77.0,77.05,10307.0,75.0651,75.1041,75.0456,75.0943,10307.0
2019-09-04 10:25:00,77.04,77.13,77.02,77.12,10516.0,75.0846,75.1723,75.0651,75.1625,10516.0
2019-09-04 10:30:00,77.12,77.18,77.09,77.17,3586.0,75.1625,75.221,75.1333,75.2113,3586.0
2019-09-04 10:35:00,77.17,77.18,77.04,77.05,5736.0,75.2113,75.221,75.0846,75.0943,5736.0
2019-09-04 10:40:00,77.04,77.04,76.97,76.97,9062.0,75.0846,75.0846,75.0163,75.0163,9062.0
2019-09-04 10:45:00,76.97,77.05,76.95,77.02,5110.0,75.0163,75.0943,74.9968,75.0651,5110.0
2019-09-04 10:50:00,77.01,77.12,77.01,77.06,6570.0,75.0553,75.1625,75.0553,75.1041,6570.0
2019-09-04 10:55:00,77.05,77.1,77.04,77.09,5700.0,75.0943,75.143,75.0846,75.1333,5700.0
2019-09-04 11:00:00,77.09,77.16,77.08,77.11,23587.0,75.1333,75.2015,75.1235,75.1528,23587.0
2019-09-04 11:05:00,77.09,77.12,77.08,77.11,5826.0,75.1333,75.1625,75.1235,75.1528,5826.0
2019-09-04 11:10:00,77.11,77.12,77.02,77.05,4929.0,75.1528,75.1625,75.0651,75.0943,4929.0
2019-09-04 11:15:00,77.04,77.09,77.03,77.06,4797.0,75.0846,75.1333,75.0748,75.1041,4797.0
2019-09-04 11:20:00,77.09,77.15,77.09,77.11,58267.0,75.1333,75.1918,75.1333,75.1528,58267.0
2019-09-04 11:25:00,77.1,77.16,77.09,77.15,25627.0,75.143,75.2015,75.1333,75.1918,25627.0
2019-09-04 11:30:00,77.15,77.34,77.1,77.34,16111.0,75.1918,75.3769,75.143,75.3769,16111.0
2019-09-04 11:35:00,77.34,77.34,77.29,77.3,4262.0,75.3769,75.3769,75.3282,75.338,4262.0
2019-09-04 11:40:00,77.31,77.39,77.31,77.38,8851.0,75.3477,75.4257,75.3477,75.4159,8851.0
2019-09-04 11:45:00,77.36,77.38,77.34,77.36,5869.0,75.3964,75.4159,75.3769,75.3964,5869.0
2019-09-04 11:50:00,77.36,77.41,77.3,77.32,11519.0,75.3964,75.4452,75.338,75.3575,11519.0
2019-09-04 11:55:00,77.31,77.41,77.3,77.41,3700.0,75.3477,75.4452,75.338,75.4452,3700.0
2019-09-04 12:00:00,77.41,77.45,77.4,77.44,4206.0,75.4452,75.4842,75.4354,75.4744,4206.0
2019-09-04 12:05:00,77.46,77.47,77.38,77.38,7476.0,75.4939,75.5036,75.4159,75.4159,7476.0
2019-09-04 12:10:00,77.39,77.41,77.35,77.39,2800.0,75.4257,75.4452,75.3867,75.4257,2800.0
2019-09-04 12:15:00,77.39,77.39,77.31,77.34,5765.0,75.4257,75.4257,75.3477,75.3769,5765.0
2019-09-04 12:20:00,77.32,77.33,77.27,77.28,3312.0,75.3575,75.3672,75.3087,75.3185,3312.0
2019-09-04 12:25:00,77.28,77.34,77.27,77.33,5364.0,75.3185,75.3769,75.3087,75.3672,5364.0
2019-09-04 12:30:00,77.33,77.37,77.29,77.3,3900.0,75.3672,75.4062,75.3282,75.338,3900.0
2019-09-04 12:35:00,77.3,77.31,77.27,77.28,11358.0,75.338,75.3477,75.3087,75.3185,11358.0
2019-09-04 12:40:00,77.28,77.31,77.26,77.28,5400.0,75.3185,75.3477,75.299,75.3185,5400.0
2019-09-04 12:45:00,77.3,77.41,77.27,77.38,16546.0,75.338,75.4452,75.3087,75.4159,16546.0
2019-09-04 12:50:00,77.37,77.38,77.33,77.34,9124.0,75.4062,75.4159,75.3672,75.3769,9124.0
2019-09-04 12:55:00,77.36,77.39,77.34,77.36,7732.0,75.3964,75.4257,75.3769,75.3964,7732.0
2019-09-04 13:00:00,77.37,77.38,77.33,77.35,9279.0,75.4062,75.4159,75.3672,75.3867,9279.0
2019-09-04 13:05:00,77.33,77.36,77.31,77.33,7038.0,75.3672,75.3964,75.3477,75.3672,7038.0
2019-09-04 13:10:00,77.34,77.34,77.26,77.3,13636.0,75.3769,75.3769,75.299,75.338,13636.0
2019-09-04 13:15:00,77.3,77.3,77.24,77.28,20064.0,75.338,75.338,75.2795,75.3185,20064.0
2019-09-04 13:20:00,77.28,77.28,77.17,77.22,27378.0,75.3185,75.3185,75.2113,75.26,27378.0
2019-09-04 13:25:00,77.22,77.29,77.22,77.27,3910.0,75.26,75.3282,75.26,75.3087,3910.0
2019-09-04 13:30:00,77.27,77.3,77.26,77.29,6352.0,75.3087,75.338,75.299,75.3282,6352.0
2019-09-04 13:35:00,77.28,77.28,77.21,77.22,3200.0,75.3185,75.3185,75.2502,75.26,3200.0
2019-09-04 13:40:00,77.23,77.24,77.12,77.13,16182.0,75.2697,75.2795,75.1625,75.1723,16182.0
2019-09-04 13:45:00,77.14,77.15,77.05,77.15,7841.0,75.182,75.1918,75.0943,75.1918,7841.0
2019-09-04 13:50:00,77.15,77.16,77.12,77.12,6562.0,75.1918,75.2015,75.1625,75.1625,6562.0
2019-09-04 13:55:00,77.12,77.14,77.1,77.13,3505.0,75.1625,75.182,75.143,75.1723,3505.0
2019-09-04 14:00:00,77.13,77.19,77.12,77.18,7627.0,75.1723,75.2308,75.1625,75.221,7627.0
2019-09-04 14:05:00,77.18,77.2,77.14,77.17,13269.0,75.221,75.2405,75.182,75.2113,13269.0
2019-09-04 14:10:00,77.17,77.19,77.06,77.12,8082.0,75.2113,75.2308,75.1041,75.1625,8082.0
2019-09-04 14:15:00,77.14,77.14,77.11,77.14,4495.0,75.182,75.182,75.1528,75.182,4495.0
2019-09-04 14:20:00,77.11,77.19,77.1,77.18,15872.0,75.1528,75.2308,75.143,75.221,15872.0
2019-09-04 14:25:00,77.18,77.21,77.16,77.2,31583.0,75.221,75.2502,75.2015,75.2405,31583.0
2019-09-04 14:30:00,77.21,77.32,77.21,77.3,9262.0,75.2502,75.3575,75.2502,75.338,9262.0
2019-09-04 14:35:00,77.29,77.29,77.25,77.26,8496.0,75.3282,75.3282,75.2892,75.299,8496.0
2019-09-04 14:40:00,77.26,77.29,77.23,77.28,9470.0,75.299,75.3282,75.2697,75.3185,9470.0
2019-09-04 14:45:00,77.28,77.37,77.28,77.36,62136.0,75.3185,75.4062,75.3185,75.3964,62136.0
2019-09-04 14:50:00,77.37,77.37,77.26,77.27,15132.0,75.4062,75.4062,75.299,75.3087,15132.0
2019-09-04 14:55:00,77.27,77.29,77.25,77.28,11115.0,75.3087,75.3282,75.2892,75.3185,11115.0
2019-09-04 15:00:00,77.28,77.36,77.28,77.34,7163.0,75.3185,75.3964,75.3185,75.3769,7163.0
2019-09-04 15:05:00,77.34,77.38,77.31,77.36,11819.0,75.3769,75.4159,75.3477,75.3964,11819.0
2019-09-04 15:10:00,77.36,77.42,77.35,77.4,11610.0,75.3964,75.4549,75.3867,75.4354,11610.0
2019-09-04 15:15:00,77.38,77.38,77.31,77.36,11306.0,75.4159,75.4159,75.3477,75.3964,11306.0
2019-09-04 15:20:00,77.35,77.4,77.32,77.39,10590.0,75.3867,75.4354,75.3575,75.4257,10590.0
2019-09-04 15:25:00,77.4,77.42,77.37,77.39,11810.0,75.4354,75.4549,75.4062,75.4257,11810.0
2019-09-04 15:30:00,77.38,77.48,77.38,77.45,13373.0,75.4159,75.5134,75.4159,75.4842,13373.0
2019-09-04 15:35:00,77.44,77.47,77.44,77.45,13303.0,75.4744,75.5036,75.4744,75.4842,13303.0
2019-09-04 15:40:00,77.45,77.48,77.43,77.45,14565.0,75.4842,75.5134,75.4647,75.4842,14565.0
2019-09-04 15:45:00,77.45,77.53,77.44,77.53,84038.0,75.4842,75.5621,75.4744,75.5621,84038.0
2019-09-04 15:50:00,77.53,77.55,77.4,77.41,42916.0,75.5621,75.5816,75.4354,75.4452,42916.0
2019-09-04 15:55:00,77.41,77.47,77.36,77.46,93322.0,75.4452,75.5036,75.3964,75.4939,93322.0
2019-09-05 09:30:00,78.08,78.08,77.79,77.79,28451.0,76.0982,76.0982,75.8155,75.8155,28451.0
2019-09-05 09:35:00,77.8,77.88,77.74,77.74,14047.0,75.8253,75.9032,75.7668,75.7668,14047.0
2019-09-05 09:40:00,77.75,77.76,77.44,77.5,21712.0,75.7765,75.7863,75.4744,75.5329,21712.0
2019-09-05 09:45:00,77.52,77.71,77.45,77.53,13875.0,75.5524,75.7376,75.4842,75.5621,13875.0
2019-09-05 09:50:00,77.55,77.69,77.53,77.65,6110.0,75.5816,75.7181,75.5621,75.6791,6110.0
2019-09-05 09:55:00,77.67,77.78,77.67,77.74,10967.0,75.6986,75.8058,75.6986,75.7668,10967.0
2019-09-05 10:00:00,77.76,78.06,77.74,77.99,20181.0,75.7863,76.0787,75.7668,76.0104,20181.0
2019-09-05 10:05:00,78.01,78.13,77.99,78.13,23443.0,76.0299,76.1469,76.0104,76.1469,23443.0
2019-09-05 10:10:00,78.11,78.16,77.93,78.09,12846.0,76.1274,76.1761,75.952,76.1079,12846.0
2019-09-05 10:15:00,78.07,78.43,78.07,78.41,41622.0,76.0884,76.4393,76.0884,76.4198,41622.0
2019-09-05 10:20:00,78.41,78.41,78.21,78.21,78402.0,76.4198,76.4198,76.2249,76.2249,78402.0
2019-09-05 10:25:00,78.2,78.25,78.03,78.08,10876.0,76.2151,76.2638,76.0494,76.0982,10876.0
2019-09-05 10:30:00,78.0,78.08,77.98,78.06,16794.0,76.0202,76.0982,76.0007,76.0787,16794.0
2019-09-05 10:35:00,78.06,78.06,77.96,77.99,20114.0,76.0787,76.0787,75.9812,76.0104,20114.0
2019-09-05 10:40:00,77.98,78.08,77.98,78.03,16241.0,76.0007,76.0982,76.0007,76.0494,16241.0
2019-09-05 10:45:00,78.03,78.05,78.0,78.01,20072.0,76.0494,76.0689,76.0202,76.0299,20072.0
2019-09-05 10:50:00,78.01,78.11,77.99,78.08,14363.0,76.0299,76.1274,76.0104,76.0982,14363.0
2019-09-05 10:55:00,78.09,78.1,77.94,77.95,14204.0,76.1079,76.1177,75.9617,75.9715,14204.0
2019-09-05 11:00:00,77.99,78.02,77.79,77.84,22222.0,76.0104,76.0397,75.8155,75.8643,22222.0
2019-09-05 11:05:00,77.84,77.89,77.79,77.79,14147.0,75.8643,75.913,75.8155,75.8155,14147.0
2019-09-05 11:10:00,77.8,77.8,77.67,77.7,12848.0,75.8253,75.8253,75.6986,75.7278,12848.0
2019-09-05 11:15:00,77.7,77.71,77.62,77.66,8833.0,75.7278,75.7376,75.6498,75.6888,8833.0
2019-09-05 11:20:00,77.65,77.69,77.64,77.68,12057.0,75.6791,75.7181,75.6693,75.7083,12057.0
2019-09-05 11:25:00,77.67,77.71,77.66,77.69,8318.0,75.6986,75.7376,75.6888,75.7181,8318.0
2019-09-05 11:30:00,77.68,77.82,77.68,77.82,13217.0,75.7083,75.8448,75.7083,75.8448,13217.0
2019-09-05 11:35:00,77.82,77.86,77.8,77.81,7762.0,75.8448,75.8837,75.8253,75.835,7762.0
2019-09-05 11:40:00,77.8,77.82,77.76,77.77,13001.0,75.8253,75.8448,75.7863,75.796,13001.0
2019-09-05 11:45:00,77.77,77.77,77.72,77.76,5900.0,75.796,75.796,75.7473,75.7863,5900.0
2019-09-05 11:50:00,77.78,77.78,77.71,77.71,5827.0,75.8058,75.8058,75.7376,75.7376,5827.0
2019-09-05 11:55:00,77.69,77.73,77.67,77.73,5094.0,75.7181,75.757,75.6986,75.757,5094.0
2019-09-05 12:00:00,77.71,77.76,77.69,77.74,3800.0,75.7376,75.7863,75.7181,75.7668,3800.0
2019-09-05 12:05:00,77.75,77.79,77.75,77.77,9031.0,75.7765,75.8155,75.7765,75.796,9031.0
2019-09-05 12:10:00,77.78,77.91,77.78,77.89,16987.0,75.8058,75.9325,75.8058,75.913,16987.0
2019-09-05 12:15:00,77.89,77.94,77.79,77.82,8048.0,75.913,75.9617,75.8155,75.8448,8048.0
2019-09-05 12:20:00,77.81,77.82,77.71,77.73,6741.0,75.835,75.8448,75.7376,75.757,6741.0
2019-09-05 12:25:00,77.71,77.72,77.69,77.7,7523.0,75.7376,75.7473,75.7181,75.7278,7523.0
2019-09-05 12:30:00,77.7,77.71,77.69,77.71,3000.0,75.7278,75.7376,75.7181,75.7376,3000.0
2019-09-05 12:35:00,77.71,77.77,77.71,77.76,5473.0,75.7376,75.796,75.7376,75.7863,5473.0
2019-09-05 12:40:00,77.76,77.77,77.75,77.75,4032.0,75.7863,75.796,75.7765,75.7765,4032.0
2019-09-05 12:45:00,77.75,77.75,77.73,77.74,2700.0,75.7765,75.7765,75.757,75.7668,2700.0
2019-09-05 12:50:00,77.76,77.76,77.65,77.69,25630.0,75.7863,75.7863,75.6791,75.7181,25630.0
2019-09-05 12:55:00,77.69,77.73,77.68,77.72,5033.0,75.7181,75.757,75.7083,75.7473,5033.0
2019-09-05 13:00:00,77.73,77.78,77.69,77.73,16188.0,75.757,75.8058,75.7181,75.757,16188.0
2019-09-05 13:05:00,77.73,77.77,77.72,77.75,7200.0,75.757,75.796,75.7473,75.7765,7200.0
2019-09-05 13:10:00,77.76,77.76,77.72,77.74,11915.0,75.7863,75.7863,75.7473,75.7668,11915.0
2019-09-05 13:15:00,77.74,77.74,77.69,77.7,8389.0,75.7668,75.7668,75.7181,75.7278,8389.0
2019-09-05 13:20:00,77.7,77.71,77.63,77.64,10728.0,75.7278,75.7376,75.6596,75.6693,10728.0
2019-09-05 13:25:00,77.63,77.69,77.62,77.64,12930.0,75.6596,75.7181,75.6498,75.6693,12930.0
2019-09-05 13:30:00,77.64,77.66,77.57,77.59,7200.0,75.6693,75.6888,75.6011,75.6206,7200.0
2019-09-05 13:35:00,77.58,77.58,77.54,77.54,7516.0,75.6109,75.6109,75.5719,75.5719,7516.0
2019-09-05 13:40:00,77.54,77.55,77.48,77.53,7008.0,75.5719,75.5816,75.5134,75.5621,7008.0
2019-09-05 13:45:00,77.56,77.58,77.52,77.53,5455.0,75.5914,75.6109,75.5524,75.5621,5455.0
2019-09-05 13:50:00,77.52,77.54,77.51,77.53,3613.0,75.5524,75.5719,75.5426,75.5621,3613.0
2019-09-05 13:55:00,77.53,77.55,77.51,77.54,6070.0,75.5621,75.5816,75.5426,75.5719,6070.0
2019-09-05 14:00:00,77.57,77.57,77.48,77.52,12130.0,75.6011,75.6011,75.5134,75.5524,12130.0
2019-09-05 14:05:00,77.53,77.57,77.53,77.56,6240.0,75.5621,75.6011,75.5621,75.5914,6240.0
2019-09-05 14:10:00,77.56,77.69,77.56,77.67,13897.0,75.5914,75.7181,75.5914,75.6986,13897.0
2019-09-05 14:15:00,77.66,77.67,77.62,77.64,12971.0,75.6888,75.6986,75.6498,75.6693,12971.0
2019-09-05 14:20:00,77.64,77.64,77.52,77.52,8314.0,75.6693,75.6693,75.5524,75.5524,8314.0
2019-09-05 14:25:00,77.52,77.54,77.43,77.44,9624.0,75.5524,75.5719,75.4647,75.4744,9624.0
2019-09-05 14:30:00,77.44,77.5,77.41,77.47,16639.0,75.4744,75.5329,75.4452,75.5036,16639.0
2019-09-05 14:35:00,77.47,77.55,77.46,77.51,7400.0,75.5036,75.5816,75.4939,75.5426,7400.0
2019-09-05 14:40:00,77.51,77.57,77.5,77.53,8955.0,75.5426,75.6011,75.5329,75.5621,8955.0
2019-09-05 14:45:00,77.53,77.61,77.52,77.6,18466.0,75.5621,75.6401,75.5524,75.6303,18466.0
2019-09-05 14:50:00,77.6,77.64,77.56,77.63,10484.0,75.6303,75.6693,75.5914,75.6596,10484.0
2019-09-05 14:55:00,77.63,77.75,77.61,77.73,10678.0,75.6596,75.7765,75.6401,75.757,10678.0
2019-09-05 15:00:00,77.73,77.78,77.72,77.74,26299.0,75.757,75.8058,75.7473,75.7668,26299.0
2019-09-05 15:05:00,77.75,77.77,77.72,77.72,10512.0,75.7765,75.796,75.7473,75.7473,10512.0
2019-09-05 15:10:00,77.72,77.8,77.71,77.78,16011.0,75.7473,75.8253,75.7376,75.8058,16011.0
2019-09-05 15:15:00,77.78,77.85,77.76,77.84,29326.0,75.8058,75.874,75.7863,75.8643,29326.0
2019-09-05 15:20:00,77.84,77.86,77.8,77.83,16044.0,75.8643,75.8837,75.8253,75.8545,16044.0
2019-09-05 15:25:00,77.84,77.85,77.8,77.81,11461.0,75.8643,75.874,75.8253,75.835,11461.0
2019-09-05 15:30:00,77.8,77.83,77.77,77.79,25224.0,75.8253,75.8545,75.796,75.8155,25224.0
2019-09-05 15:35:00,77.79,77.85,77.78,77.81,26359.0,75.8155,75.874,75.8058,75.835,26359.0
2019-09-05 15:40:00,77.81,77.81,77.74,77.78,24105.0,75.835,75.835,75.7668,75.8058,24105.0
2019-09-05 15:45:00,77.77,77.77,77.69,77.69,22606.0,75.796,75.796,75.7181,75.7181,22606.0
2019-09-05 15:50:00,77.68,77.77,77.64,77.76,49808.0,75.7083,75.796,75.6693,75.7863,49808.0
2019-09-05 15:55:00,77.76,77.84,77.66,77.69,155821.0,75.7863,75.8643,75.6888,75.7181,155821.0
2019-09-06 09:30:00,77.81,77.89,77.71,77.89,27398.0,75.835,75.913,75.7376,75.913,27398.0
2019-09-06 09:35:00,77.88,77.93,77.79,77.88,23688.0,75.9032,75.952,75.8155,75.9032,23688.0
2019-09-06 09:40:00,77.88,78.0,77.85,77.94,6903.0,75.9032,76.0202,75.874,75.9617,6903.0
2019-09-06 09:45:00,78.02,78.21,77.95,78.21,12325.0,76.0397,76.2249,75.9715,76.2249,12325.0
2019-09-06 09:50:00,78.2,78.21,78.01,78.02,15225.0,76.2151,76.2249,76.0299,76.0397,15225.0
2019-09-06 09:55:00,78.03,78.07,77.98,78.01,11597.0,76.0494,76.0884,76.0007,76.0299,11597.0
2019-09-06 10:00:00,78.03,78.09,78.02,78.04,9829.0,76.0494,76.1079,76.0397,76.0592,9829.0
2019-09-06 10:05:00,78.03,78.09,77.96,78.03,15114.0,76.0494,76.1079,75.9812,76.0494,15114.0
2019-09-06 10:10:00,78.02,78.15,77.99,78.15,60500.0,76.0397,76.1664,76.0104,76.1664,60500.0
2019-09-06 10:15:00,78.16,78.29,78.16,78.26,11847.0,76.1761,76.3028,76.1761,76.2736,11847.0
2019-09-06 10:20:00,78.26,78.33,78.25,78.29,14360.0,76.2736,76.3418,76.2638,76.3028,14360.0
2019-09-06 10:25:00,78.31,78.41,78.29,78.34,11262.0,76.3223,76.4198,76.3028,76.3516,11262.0
2019-09-06 10:30:00,78.35,78.37,78.29,78.31,24487.0,76.3613,76.3808,76.3028,76.3223,24487.0
2019-09-06 10:35:00,78.31,78.44,78.28,78.43,34971.0,76.3223,76.449,76.2931,76.4393,34971.0
2019-09-06 10:40:00,78.45,78.49,78.44,78.47,19898.0,76.4588,76.4978,76.449,76.4783,19898.0
2019-09-06 10:45:00,78.47,78.61,78.47,78.55,22802.0,76.4783,76.6147,76.4783,76.5562,22802.0
2019-09-06 10:50:00,78.55,78.57,78.48,78.51,15550.0,76.5562,76.5757,76.488,76.5172,15550.0
2019-09-06 10:55:00,78.51,78.56,78.51,78.55,22012.0,76.5172,76.566,76.5172,76.5562,22012.0
2019-09-06 11:00:00,78.56,78.68,78.54,78.67,19143.0,76.566,76.6829,76.5465,76.6732,19143.0
2019-09-06 11:05:00,78.66,78.72,78.65,78.69,26368.0,76.6634,76.7219,76.6537,76.6927,26368.0
2019-09-06 11:10:00,78.7,78.7,78.63,78.65,43545.0,76.7024,76.7024,76.6342,76.6537,43545.0
2019-09-06 11:15:00,78.66,78.69,78.61,78.62,18668.0,76.6634,76.6927,76.6147,76.6245,18668.0
2019-09-06 11:20:00,78.61,78.63,78.57,78.61,30694.0,76.6147,76.6342,76.5757,76.6147,30694.0
2019-09-06 11:25:00,78.62,78.62,78.57,78.61,27908.0,76.6245,76.6245,76.5757,76.6147,27908.0
2019-09-06 11:30:00,78.59,78.62,78.5,78.62,29822.0,76.5952,76.6245,76.5075,76.6245,29822.0
2019-09-06 11:35:00,78.61,78.64,78.58,78.63,17836.0,76.6147,76.6439,76.5855,76.6342,17836.0
2019-09-06 11:40:00,78.62,78.76,78.62,78.75,20304.0,76.6245,76.7609,76.6245,76.7512,20304.0
2019-09-06 11:45:00,78.75,78.8,78.68,78.7,25506.0,76.7512,76.7999,76.6829,76.7024,25506.0
2019-09-06 11:50:00,78.7,78.74,78.7,78.73,14793.0,76.7024,76.7414,76.7024,76.7317,14793.0
2019-09-06 11:55:00,78.73,78.76,78.71,78.74,29614.0,76.7317,76.7609,76.7122,76.7414,29614.0
2019-09-06 12:00:00,78.74,78.75,78.67,78.68,20515.0,76.7414,76.7512,76.6732,76.6829,20515.0
2019-09-06 12:05:00,78.68,78.74,78.66,78.66,14402.0,76.6829,76.7414,76.6634,76.6634,14402.0
2019-09-06 12:10:00,78.65,78.66,78.61,78.61,11291.0,76.6537,76.6634,76.6147,76.6147,11291.0
2019-09-06 12:15:00,78.62,78.62,78.55,78.55,6397.0,76.6245,76.6245,76.5562,76.5562,6397.0
2019-09-06 12:20:00,78.55,78.61,78.55,78.57,7262.0,76.5562,76.6147,76.5562,76.5757,7262.0
2019-09-06 12:25:00,78.59,78.63,78.53,78.62,10600.0,76.5952,76.6342,76.5367,76.6245,10600.0
2019-09-06 12:30:00,78.63,78.65,78.62,78.63,4953.0,76.6342,76.6537,76.6245,76.6342,4953.0
2019-09-06 12:35:00,78.63,78.64,78.56,78.6,9526.0,76.6342,76.6439,76.566,76.605,9526.0
2019-09-06 12:40:00,78.59,78.59,78.5,78.53,14035.0,76.5952,76.5952,76.5075,76.5367,14035.0
2019-09-06 12:45:00,78.52,78.52,78.39,78.43,10846.0,76.527,76.527,76.4003,76.4393,10846.0
2019-09-06 12:50:00,78.42,78.58,78.41,78.58,23860.0,76.4295,76.5855,76.4198,76.5855,23860.0
2019-09-06 12:55:00,78.56,78.68,78.56,78.66,12187.0,76.566,76.6829,76.566,76.6634,12187.0
2019-09-06 13:00:00,78.66,78.71,78.63,78.69,24362.0,76.6634,76.7122,76.6342,76.6927,24362.0
2019-09-06 13:05:00,78.7,78.7,78.63,78.65,4355.0,76.7024,76.7024,76.6342,76.6537,4355.0
2019-09-06 13:10:00,78.64,78.69,78.63,78.67,7109.0,76.6439,76.6927,76.6342,76.6732,7109.0
2019-09-06 13:15:00,78.67,78.72,78.66,78.7,6800.0,76.6732,76.7219,76.6634,76.7024,6800.0
2019-09-06 13:20:00,78.71,78.75,78.7,78.75,5008.0,76.7122,76.7512,76.7024,76.7512,5008.0
2019-09-06 13:25:00,78.75,78.76,78.74,78.76,8011.0,76.7512,76.7609,76.7414,76.7609,8011.0
2019-09-06 13:30:00,78.76,78.76,78.74,78.75,10947.0,76.7609,76.7609,76.7414,76.7512,10947.0
2019-09-06 13:35:00,78.75,78.76,78.73,78.76,24536.0,76.7512,76.7609,76.7317,76.7609,24536.0
2019-09-06 13:40:00,78.76,78.84,78.74,78.84,59808.0,76.7609,76.8389,76.7414,76.8389,59808.0
2019-09-06 13:45:00,78.84,78.85,78.81,78.84,11046.0,76.8389,76.8486,76.8096,76.8389,11046.0
2019-09-06 13:50:00,78.83,78.86,78.82,78.84,9150.0,76.8291,76.8584,76.8194,76.8389,9150.0
2019-09-06 13:55:00,78.84,78.92,78.8,78.85,54299.0,76.8389,76.9168,76.7999,76.8486,54299.0
2019-09-06 14:00:00,78.86,78.86,78.76,78.81,36395.0,76.8584,76.8584,76.7609,76.8096,36395.0
2019-09-06 14:05:00,78.81,78.84,78.79,78.83,8325.0,76.8096,76.8389,76.7901,76.8291,8325.0
2019-09-06 14:10:00,78.81,78.83,78.77,78.83,125409.0,76.8096,76.8291,76.7706,76.8291,125409.0
2019-09-06 14:15:00,78.82,78.83,78.75,78.78,20808.0,76.8194,76.8291,76.7512,76.7804,20808.0
2019-09-06 14:20:00,78.78,78.79,78.7,78.7,31016.0,76.7804,76.7901,76.7024,76.7024,31016.0
2019-09-06 14:25:00,78.7,78.75,78.68,78.68,7375.0,76.7024,76.7512,76.6829,76.6829,7375.0
2019-09-06 14:30:00,78.7,78.74,78.66,78.74,11369.0,76.7024,76.7414,76.6634,76.7414,11369.0
2019-09-06 14:35:00,78.73,78.76,78.72,78.75,7579.0,76.7317,76.7609,76.7219,76.7512,7579.0
2019-09-06 14:40:00,78.75,78.76,78.73,78.75,7820.0,76.7512,76.7609,76.7317,76.7512,7820.0
2019-09-06 14:45:00,78.76,78.84,78.76,78.84,16776.0,76.7609,76.8389,76.7609,76.8389,16776.0
2019-09-06 14:50:00,78.83,78.89,78.82,78.83,22370.0,76.8291,76.8876,76.8194,76.8291,22370.0
2019-09-06 14:55:00,78.82,78.87,78.81,78.87,11209.0,76.8194,76.8681,76.8096,76.8681,11209.0
2019-09-06 15:00:00,78.86,78.87,78.8,78.8,11211.0,76.8584,76.8681,76.7999,76.7999,11211.0
2019-09-06 15:05:00,78.78,78.85,78.74,78.78,35004.0,76.7804,76.8486,76.7414,76.7804,35004.0
2019-09-06 15:10:00,78.8,78.83,78.75,78.8,48663.0,76.7999,76.8291,76.7512,76.7999,48663.0
2019-09-06 15:15:00,78.78,78.83,78.75,78.82,42457.0,76.7804,76.8291,76.7512,76.8194,42457.0
2019-09-06 15:20:00,78.83,78.93,78.82,78.93,21918.0,76.8291,76.9266,76.8194,76.9266,21918.0
2019-09-06 15:25:00,78.94,78.96,78.88,78.89,16621.0,76.9363,76.9558,76.8779,76.8876,16621.0
2019-09-06 15:30:00,78.89,78.93,78.82,78.85,36834.0,76.8876,76.9266,76.8194,76.8486,36834.0
2019-09-06 15:35:00,78.86,78.91,78.85,78.89,25854.0,76.8584,76.9071,76.8486,76.8876,25854.0
2019-09-06 15:40:00,78.89,78.93,78.86,78.88,22746.0,76.8876,76.9266,76.8584,76.8779,22746.0
2019-09-06 15:45:00,78.88,78.99,78.86,78.96,33074.0,76.8779,76.9851,76.8584,76.9558,33074.0
2019-09-06 15:50:00,78.97,78.98,78.84,78.86,88915.0,76.9656,76.9753,76.8389,76.8584,88915.0
2019-09-06 15:55:00,78.85,79.01,78.82,79.01,145423.0,76.8486,77.0046,76.8194,77.0046,145423.0
2019-09-09 09:30:00,79.19,79.33,79.01,79.26,64631.0,77.18,77.3164,77.0046,77.2482,64631.0
2019-09-09 09:35:00,79.28,79.31,79.04,79.13,37859.0,77.2677,77.2969,77.0338,77.1215,37859.0
2019-09-09 09:40:00,79.14,79.19,79.08,79.09,15893.0,77.1313,77.18,77.0728,77.0825,15893.0
2019-09-09 09:45:00,79.08,79.1,79.04,79.06,12451.0,77.0728,77.0923,77.0338,77.0533,12451.0
2019-09-09 09:50:00,79.07,79.21,79.06,79.19,16224.0,77.063,77.1995,77.0533,77.18,16224.0
2019-09-09 09:55:00,79.19,79.2,78.97,78.98,19486.0,77.18,77.1897,76.9656,76.9753,19486.0
2019-09-09 10:00:00,78.99,79.04,78.93,79.02,20034.0,76.9851,77.0338,76.9266,77.0143,20034.0
2019-09-09 10:05:00,79.02,79.16,79.01,79.16,25845.0,77.0143,77.1507,77.0046,77.1507,25845.0
2019-09-09 10:10:00,79.17,79.23,79.08,79.18,16148.0,77.1605,77.219,77.0728,77.1702,16148.0
2019-09-09 10:15:00,79.18,79.21,79.09,79.18,15245.0,77.1702,77.1995,77.0825,77.1702,15245.0
2019-09-09 10:20:00,79.19,79.23,79.04,79.09,16785.0,77.18,77.219,77.0338,77.0825,16785.0
2019-09-09 10:25:00,79.09,79.19,79.07,79.16,31829.0,77.0825,77.18,77.063,77.1507,31829.0
2019-09-09 10:30:00,79.15,79.16,79.0,79.07,14127.0,77.141,77.1507,76.9948,77.063,14127.0
2019-09-09 10:35:00,79.05,79.1,79.0,79.05,18282.0,77.0435,77.0923,76.9948,77.0435,18282.0
2019-09-09 10:40:00,79.06,79.09,79.01,79.05,14237.0,77.0533,77.0825,77.0046,77.0435,14237.0
2019-09-09 10:45:00,79.06,79.07,78.93,78.94,14668.0,77.0533,77.063,76.9266,76.9363,14668.0
2019-09-09 10:50:00,78.96,79.05,78.96,79.02,19546.0,76.9558,77.0435,76.9558,77.0143,19546.0
2019-09-09 10:55:00,79.02,79.05,78.99,79.03,14244.0,77.0143,77.0435,76.9851,77.024,14244.0
2019-09-09 11:00:00,79.02,79.08,78.94,78.95,13215.0,77.0143,77.0728,76.9363,76.9461,13215.0
2019-09-09 11:05:00,78.95,79.03,78.95,79.03,18508.0,76.9461,77.024,76.9461,77.024,18508.0
2019-09-09 11:10:00,79.04,79.06,78.99,79.0,12798.0,77.0338,77.0533,76.9851,76.9948,12798.0
2019-09-09 11:15:00,79.01,79.02,78.97,78.99,8222.0,77.0046,77.0143,76.9656,76.9851,8222.0
2019-09-09 11:20:00,78.99,79.01,78.88,78.9,13340.0,76.9851,77.0046,76.8779,76.8973,13340.0
2019-09-09 11:25:00,78.9,78.92,78.79,78.82,25393.0,76.8973,76.9168,76.7901,76.8194,25393.0
2019-09-09 11:30:00,78.8,78.85,78.78,78.78,10515.0,76.7999,76.8486,76.7804,76.7804,10515.0
2019-09-09 11:35:00,78.8,78.81,78.69,78.73,16504.0,76.7999,76.8096,76.6927,76.7317,16504.0
2019-09-09 11:40:00,78.71,78.77,78.7,78.76,10687.0,76.7122,76.7706,76.7024,76.7609,10687.0
2019-09-09 11:45:00,78.75,78.75,78.72,78.73,7142.0,76.7512,76.7512,76.7219,76.7317,7142.0
2019-09-09 11:50:00,78.73,78.77,78.72,78.76,8000.0,76.7317,76.7706,76.7219,76.7609,8000.0
2019-09-09 11:55:00,78.76,78.78,78.72,78.74,22980.0,76.7609,76.7804,76.7219,76.7414,22980.0
2019-09-09 12:00:00,78.74,78.79,78.73,78.78,6804.0,76.7414,76.7901,76.7317,76.7804,6804.0
2019-09-09 12:05:00,78.78,78.81,78.78,78.78,8685.0,76.7804,76.8096,76.7804,76.7804,8685.0
2019-09-09 12:10:00,78.79,78.82,78.75,78.76,15780.0,76.7901,76.8194,76.7512,76.7609,15780.0
2019-09-09 12:15:00,78.74,78.76,78.67,78.69,13504.0,76.7414,76.7609,76.6732,76.6927,13504.0
2019-09-09 12:20:00,78.7,78.7,78.62,78.63,8711.0,76.7024,76.7024,76.6245,76.6342,8711.0
2019-09-09 12:25:00,78.62,78.69,78.62,78.69,8492.0,76.6245,76.6927,76.6245,76.6927,8492.0
2019-09-09 12:30:00,78.69,78.73,78.65,78.7,8764.0,76.6927,76.7317,76.6537,76.7024,8764.0
2019-09-09 12:35:00,78.69,78.7,78.6,78.63,21344.0,76.6927,76.7024,76.605,76.6342,21344.0
2019-09-09 12:40:00,78.61,78.71,78.61,78.69,10507.0,76.6147,76.7122,76.6147,76.6927,10507.0
2019-09-09 12:45:00,78.68,78.71,78.67,78.67,9475.0,76.6829,76.7122,76.6732,76.6732,9475.0
2019-09-09 12:50:00,78.68,78.77,78.68,78.72,19714.0,76.6829,76.7706,76.6829,76.7219,19714.0
2019-09-09 12:55:00,78.7,78.78,78.69,78.77,24894.0,76.7024,76.7804,76.6927,76.7706,24894.0
2019-09-09 13:00:00,78.76,78.8,78.75,78.8,17774.0,76.7609,76.7999,76.7512,76.7999,17774.0
2019-09-09 13:05:00,78.8,78.83,78.74,78.8,12540.0,76.7999,76.8291,76.7414,76.7999,12540.0
2019-09-09 13:10:00,78.81,78.83,78.76,78.77,18793.0,76.8096,76.8291,76.7609,76.7706,18793.0
2019-09-09 13:15:00,78.76,78.79,78.72,78.74,17149.0,76.7609,76.7901,76.7219,76.7414,17149.0
2019-09-09 13:20:00,78.74,78.74,78.66,78.69,17357.0,76.7414,76.7414,76.6634,76.6927,17357.0
2019-09-09 13:25:00,78.69,78.69,78.61,78.65,14970.0,76.6927,76.6927,76.6147,76.6537,14970.0
2019-09-09 13:30:00,78.65,78.7,78.63,78.69,30312.0,76.6537,76.7024,76.6342,76.6927,30312.0
2019-09-09 13:35:00,78.68,78.68,78.57,78.62,31283.0,76.6829,76.6829,76.5757,76.6245,31283.0
2019-09-09 13:40:00,78.62,78.63,78.5,78.62,18451.0,76.6245,76.6342,76.5075,76.6245,18451.0
2019-09-09 13:45:00,78.61,78.62,78.58,78.61,17033.0,76.6147,76.6245,76.5855,76.6147,17033.0
2019-09-09 13:50:00,78.61,78.63,78.58,78.58,9050.0,76.6147,76.6342,76.5855,76.5855,9050.0
2019-09-09 13:55:00,78.58,78.59,78.5,78.53,15079.0,76.5855,76.5952,76.5075,76.5367,15079.0
2019-09-09 14:00:00,78.53,78.54,78.51,78.52,13226.0,76.5367,76.5465,76.5172,76.527,13226.0
2019-09-09 14:05:00,78.52,78.57,78.5,78.51,13125.0,76.527,76.5757,76.5075,76.5172,13125.0
2019-09-09 14:10:00,78.51,78.52,78.45,78.5,12336.0,76.5172,76.527,76.4588,76.5075,12336.0
2019-09-09 14:15:00,78.5,78.56,78.49,78.52,10586.0,76.5075,76.566,76.4978,76.527,10586.0
2019-09-09 14:20:00,78.53,78.53,78.49,78.51,32392.0,76.5367,76.5367,76.4978,76.5172,32392.0
2019-09-09 14:25:00,78.51,78.58,78.51,78.56,19452.0,76.5172,76.5855,76.5172,76.566,19452.0
2019-09-09 14:30:00,78.55,78.65,78.53,78.63,15567.0,76.5562,76.6537,76.5367,76.6342,15567.0
2019-09-09 14:35:00,78.64,78.67,78.56,78.62,20410.0,76.6439,76.6732,76.566,76.6245,20410.0
2019-09-09 14:40:00,78.62,78.65,78.59,78.62,12245.0,76.6245,76.6537,76.5952,76.6245,12245.0
2019-09-09 14:45:00,78.63,78.65,78.59,78.65,13039.0,76.6342,76.6537,76.5952,76.6537,13039.0
2019-09-09 14:50:00,78.65,78.66,78.61,78.61,15193.0,76.6537,76.6634,76.6147,76.6147,15193.0
2019-09-09 14:55:00,78.6,78.68,78.6,78.67,13640.0,76.605,76.6829,76.605,76.6732,13640.0
2019-09-09 15:00:00,78.66,78.75,78.62,78.66,20665.0,76.6634,76.7512,76.6245,76.6634,20665.0
2019-09-09 15:05:00,78.67,78.7,78.65,78.66,23818.0,76.6732,76.7024,76.6537,76.6634,23818.0
2019-09-09 15:10:00,78.67,78.78,78.66,78.73,22590.0,76.6732,76.7804,76.6634,76.7317,22590.0
2019-09-09 15:15:00,78.74,78.83,78.71,78.83,23087.0,76.7414,76.8291,76.7122,76.8291,23087.0
2019-09-09 15:20:00,78.83,78.86,78.8,78.84,18272.0,76.8291,76.8584,76.7999,76.8389,18272.0
2019-09-09 15:25:00,78.84,78.95,78.81,78.94,27221.0,76.8389,76.9461,76.8096,76.9363,27221.0
2019-09-09 15:30:00,78.93,78.93,78.85,78.92,37648.0,76.9266,76.9266,76.8486,76.9168,37648.0
2019-09-09 15:35:00,78.91,78.96,78.85,78.96,35440.0,76.9071,76.9558,76.8486,76.9558,35440.0
2019-09-09 15:40:00,78.96,79.02,78.96,78.98,29227.0,76.9558,77.0143,76.9558,76.9753,29227.0
2019-09-09 15:45:00,78.99,79.1,78.92,79.09,54532.0,76.9851,77.0923,76.9168,77.0825,54532.0
2019-09-09 15:50:00,79.09,79.14,79.04,79.04,64737.0,77.0825,77.1313,77.0338,77.0338,64737.0
2019-09-09 15:55:00,79.02,79.04,78.88,78.98,188710.0,77.0143,77.0338,76.8779,76.9753,188710.0
2019-09-10 09:30:00,78.62,78.64,78.0,78.26,49126.0,76.6245,76.6439,76.0202,76.2736,49126.0
2019-09-10 09:35:00,78.31,78.53,78.03,78.52,23829.0,76.3223,76.5367,76.0494,76.527,23829.0
2019-09-10 09:40:00,78.52,78.57,78.22,78.26,25932.0,76.527,76.5757,76.2346,76.2736,25932.0
2019-09-10 09:45:00,78.2,78.3,78.06,78.1,32175.0,76.2151,76.3126,76.0787,76.1177,32175.0
2019-09-10 09:50:00,78.05,78.14,77.94,77.99,18736.0,76.0689,76.1566,75.9617,76.0104,18736.0
2019-09-10 09:55:00,78.0,78.1,77.91,78.08,24072.0,76.0202,76.1177,75.9325,76.0982,24072.0
2019-09-10 10:00:00,78.06,78.09,77.93,77.94,22403.0,76.0787,76.1079,75.952,75.9617,22403.0
2019-09-10 10:05:00,77.95,77.95,77.82,77.83,24458.0,75.9715,75.9715,75.8448,75.8545,24458.0
2019-09-10 10:10:00,77.81,77.96,77.8,77.9,19534.0,75.835,75.9812,75.8253,75.9227,19534.0
2019-09-10 10:15:00,77.91,78.09,77.91,78.09,171146.0,75.9325,76.1079,75.9325,76.1079,171146.0
2019-09-10 10:20:00,78.05,78.06,77.91,77.92,14625.0,76.0689,76.0787,75.9325,75.9422,14625.0
2019-09-10 10:25:00,77.93,78.03,77.91,78.03,17096.0,75.952,76.0494,75.9325,76.0494,17096.0
2019-09-10 10:30:00,78.05,78.14,78.05,78.12,34535.0,76.0689,76.1566,76.0689,76.1371,34535.0
2019-09-10 10:35:00,78.12,78.17,78.06,78.07,15499.0,76.1371,76.1859,76.0787,76.0884,15499.0
2019-09-10 10:40:00,78.07,78.19,78.07,78.1,9233.0,76.0884,76.2054,76.0884,76.1177,9233.0
2019-09-10 10:45:00,78.12,78.17,78.12,78.15,9653.0,76.1371,76.1859,76.1371,76.1664,9653.0
2019-09-10 10:50:00,78.14,78.15,78.06,78.08,17787.0,76.1566,76.1664,76.0787,76.0982,17787.0
2019-09-10 10:55:00,78.06,78.08,78.0,78.08,20115.0,76.0787,76.0982,76.0202,76.0982,20115.0
2019-09-10 11:00:00,78.07,78.09,78.01,78.01,7163.0,76.0884,76.1079,76.0299,76.0299,7163.0
2019-09-10 11:05:00,78.02,78.07,78.01,78.07,11515.0,76.0397,76.0884,76.0299,76.0884,11515.0
2019-09-10 11:10:00,78.09,78.13,77.99,78.11,15818.0,76.1079,76.1469,76.0104,76.1274,15818.0
2019-09-10 11:15:00,78.12,78.12,78.02,78.03,13810.0,76.1371,76.1371,76.0397,76.0494,13810.0
2019-09-10 11:20:00,78.04,78.1,78.02,78.07,11634.0,76.0592,76.1177,76.0397,76.0884,11634.0
2019-09-10 11:25:00,78.05,78.05,77.97,78.04,8764.0,76.0689,76.0689,75.991,76.0592,8764.0
2019-09-10 11:30:00,78.04,78.05,77.95,77.99,9685.0,76.0592,76.0689,75.9715,76.0104,9685.0
2019-09-10 11:35:00,77.99,78.04,77.96,77.97,12317.0,76.0104,76.0592,75.9812,75.991,12317.0
2019-09-10 11:40:00,77.97,77.99,77.92,77.96,11079.0,75.991,76.0104,75.9422,75.9812,11079.0
2019-09-10 11:45:00,77.96,78.14,77.95,78.1,16495.0,75.9812,76.1566,75.9715,76.1177,16495.0
2019-09-10 11:50:00,78.09,78.22,78.08,78.22,37122.0,76.1079,76.2346,76.0982,76.2346,37122.0
2019-09-10 11:55:00,78.23,78.26,78.14,78.15,9588.0,76.2444,76.2736,76.1566,76.1664,9588.0
2019-09-10 12:00:00,78.16,78.2,78.07,78.08,9556.0,76.1761,76.2151,76.0884,76.0982,9556.0
2019-09-10 12:05:00,78.06,78.1,78.05,78.08,11743.0,76.0787,76.1177,76.0689,76.0982,11743.0
2019-09-10 12:10:00,78.07,78.07,77.94,78.05,11709.0,76.0884,76.0884,75.9617,76.0689,11709.0
2019-09-10 12:15:00,78.05,78.07,78.01,78.05,7642.0,76.0689,76.0884,76.0299,76.0689,7642.0
2019-09-10 12:20:00,78.04,78.12,78.03,78.08,14120.0,76.0592,76.1371,76.0494,76.0982,14120.0
2019-09-10 12:25:00,78.08,78.09,78.05,78.05,5451.0,76.0982,76.1079,76.0689,76.0689,5451.0
2019-09-10 12:30:00,78.06,78.1,78.04,78.1,10259.0,76.0787,76.1177,76.0592,76.1177,10259.0
2019-09-10 12:35:00,78.11,78.11,78.09,78.09,6595.0,76.1274,76.1274,76.1079,76.1079,6595.0
2019-09-10 12:40:00,78.09,78.13,78.08,78.13,4547.0,76.1079,76.1469,76.0982,76.1469,4547.0
2019-09-10 12:45:00,78.13,78.21,78.13,78.16,6730.0,76.1469,76.2249,76.1469,76.1761,6730.0
2019-09-10 12:50:00,78.19,78.21,78.16,78.18,5080.0,76.2054,76.2249,76.1761,76.1956,5080.0
2019-09-10 12:55:00,78.18,78.18,78.14,78.15,2848.0,76.1956,76.1956,76.1566,76.1664,2848.0
2019-09-10 13:00:00,78.16,78.16,78.01,78.01,7187.0,76.1761,76.1761,76.0299,76.0299,7187.0
2019-09-10 13:05:00,78.03,78.04,77.99,78.01,3800.0,76.0494,76.0592,76.0104,76.0299,3800.0
2019-09-10 13:10:00,78.0,78.04,77.98,78.01,6000.0,76.0202,76.0592,76.0007,76.0299,6000.0
2019-09-10 13:15:00,78.01,78.01,77.91,77.95,9287.0,76.0299,76.0299,75.9325,75.9715,9287.0
2019-09-10 13:20:00,77.94,77.96,77.93,77.93,3800.0,75.9617,75.9812,75.952,75.952,3800.0
2019-09-10 13:25:00,77.93,77.96,77.91,77.93,6473.0,75.952,75.9812,75.9325,75.952,6473.0
2019-09-10 13:30:00,77.92,77.95,77.91,77.94,6478.0,75.9422,75.9715,75.9325,75.9617,6478.0
2019-09-10 13:35:00,77.95,77.97,77.95,77.96,5657.0,75.9715,75.991,75.9715,75.9812,5657.0
2019-09-10 13:40:00,77.96,77.97,77.94,77.95,5292.0,75.9812,75.991,75.9617,75.9715,5292.0
2019-09-10 13:45:00,77.94,77.96,77.93,77.95,10685.0,75.9617,75.9812,75.952,75.9715,10685.0
2019-09-10 13:50:00,77.95,78.03,77.94,78.0,10822.0,75.9715,76.0494,75.9617,76.0202,10822.0
2019-09-10 13:55:00,78.0,78.02,77.93,77.95,10066.0,76.0202,76.0397,75.952,75.9715,10066.0
2019-09-10 14:00:00,77.95,77.97,77.84,77.86,53398.0,75.9715,75.991,75.8643,75.8837,53398.0
2019-09-10 14:05:00,77.86,77.94,77.84,77.93,52061.0,75.8837,75.9617,75.8643,75.952,52061.0
2019-09-10 14:10:00,77.93,77.95,77.91,77.92,15684.0,75.952,75.9715,75.9325,75.9422,15684.0
2019-09-10 14:15:00,77.91,77.93,77.87,77.88,21559.0,75.9325,75.952,75.8935,75.9032,21559.0
2019-09-10 14:20:00,77.89,77.91,77.88,77.91,6756.0,75.913,75.9325,75.9032,75.9325,6756.0
2019-09-10 14:25:00,77.91,77.95,77.9,77.93,28545.0,75.9325,75.9715,75.9227,75.952,28545.0
2019-09-10 14:30:00,77.93,78.05,77.92,78.05,7078.0,75.952,76.0689,75.9422,76.0689,7078.0
2019-09-10 14:35:00,78.05,78.06,77.91,77.96,14743.0,76.0689,76.0787,75.9325,75.9812,14743.0
2019-09-10 14:40:00,77.96,78.0,77.94,78.0,15963.0,75.9812,76.0202,75.9617,76.0202,15963.0
2019-09-10 14:45:00,78.0,78.0,77.95,77.95,4943.0,76.0202,76.0202,75.9715,75.9715,4943.0
2019-09-10 14:50:00,77.95,77.98,77.91,77.95,26700.0,75.9715,76.0007,75.9325,75.9715,26700.0
2019-09-10 14:55:00,77.96,78.01,77.95,78.0,26268.0,75.9812,76.0299,75.9715,76.0202,26268.0
2019-09-10 15:00:00,77.99,78.01,77.92,77.95,12547.0,76.0104,76.0299,75.9422,75.9715,12547.0
2019-09-10 15:05:00,77.94,77.97,77.92,77.96,36066.0,75.9617,75.991,75.9422,75.9812,36066.0
2019-09-10 15:10:00,77.96,78.02,77.96,78.02,7709.0,75.9812,76.0397,75.9812,76.0397,7709.0
2019-09-10 15:15:00,78.02,78.08,78.01,78.06,13776.0,76.0397,76.0982,76.0299,76.0787,13776.0
2019-09-10 15:20:00,78.06,78.08,77.99,77.99,27891.0,76.0787,76.0982,76.0104,76.0104,27891.0
2019-09-10 15:25:00,77.99,78.03,77.99,78.01,14033.0,76.0104,76.0494,76.0104,76.0299,14033.0
2019-09-10 15:30:00,78.01,78.13,77.99,78.12,48764.0,76.0299,76.1469,76.0104,76.1371,48764.0
2019-09-10 15:35:00,78.12,78.15,78.08,78.1,19072.0,76.1371,76.1664,76.0982,76.1177,19072.0
2019-09-10 15:40:00,78.09,78.13,78.05,78.13,20192.0,76.1079,76.1469,76.0689,76.1469,20192.0
2019-09-10 15:45:00,78.12,78.2,78.11,78.17,21546.0,76.1371,76.2151,76.1274,76.1859,21546.0
2019-09-10 15:50:00,78.16,78.17,77.98,77.98,76883.0,76.1761,76.1859,76.0007,76.0007,76883.0
2019-09-10 15:55:00,77.98,78.24,77.97,78.24,92051.0,76.0007,76.2541,75.991,76.2541,92051.0
2019-09-11 09:30:00,78.25,78.36,78.07,78.1,31220.0,76.2638,76.3711,76.0884,76.1177,31220.0
2019-09-11 09:35:00,78.1,78.63,78.1,78.63,31706.0,76.1177,76.6342,76.1177,76.6342,31706.0
2019-09-11 09:40:00,78.63,78.75,78.57,78.61,11543.0,76.6342,76.7512,76.5757,76.6147,11543.0
2019-09-11 09:45:00,78.65,78.74,78.23,78.23,23772.0,76.6537,76.7414,76.2444,76.2444,23772.0
2019-09-11 09:50:00,78.28,78.4,78.26,78.34,27244.0,76.2931,76.41,76.2736,76.3516,27244.0
2019-09-11 09:55:00,78.34,78.48,78.32,78.47,26263.0,76.3516,76.488,76.3321,76.4783,26263.0
2019-09-11 10:00:00,78.48,78.64,78.48,78.64,15764.0,76.488,76.6439,76.488,76.6439,15764.0
2019-09-11 10:05:00,78.65,78.71,78.56,78.59,14059.0,76.6537,76.7122,76.566,76.5952,14059.0
2019-09-11 10:10:00,78.6,78.68,78.48,78.68,13168.0,76.605,76.6829,76.488,76.6829,13168.0
2019-09-11 10:15:00,78.67,78.72,78.59,78.66,16187.0,76.6732,76.7219,76.5952,76.6634,16187.0
2019-09-11 10:20:00,78.66,78.66,78.57,78.58,16232.0,76.6634,76.6634,76.5757,76.5855,16232.0
2019-09-11 10:25:00,78.56,78.56,78.45,78.45,12888.0,76.566,76.566,76.4588,76.4588,12888.0
2019-09-11 10:30:00,78.45,78.56,78.44,78.53,21338.0,76.4588,76.566,76.449,76.5367,21338.0
2019-09-11 10:35:00,78.53,78.54,78.41,78.42,13538.0,76.5367,76.5465,76.4198,76.4295,13538.0
2019-09-11 10:40:00,78.44,78.47,78.37,78.46,13829.0,76.449,76.4783,76.3808,76.4685,13829.0
2019-09-11 10:45:00,78.45,78.47,78.41,78.45,20708.0,76.4588,76.4783,76.4198,76.4588,20708.0
2019-09-11 10:50:00,78.46,78.53,78.45,78.52,42186.0,76.4685,76.5367,76.4588,76.527,42186.0
2019-09-11 10:55:00,78.54,78.6,78.53,78.6,27125.0,76.5465,76.605,76.5367,76.605,27125.0
2019-09-11 11:00:00,78.61,78.66,78.59,78.63,11564.0,76.6147,76.6634,76.5952,76.6342,11564.0
2019-09-11 11:05:00,78.62,78.66,78.6,78.65,8824.0,76.6245,76.6634,76.605,76.6537,8824.0
2019-09-11 11:10:00,78.65,78.66,78.55,78.58,20351.0,76.6537,76.6634,76.5562,76.5855,20351.0
2019-09-11 11:15:00,78.57,78.62,78.54,78.6,12278.0,76.5757,76.6245,76.5465,76.605,12278.0
2019-09-11 11:20:00,78.6,78.63,78.51,78.52,23467.0,76.605,76.6342,76.5172,76.527,23467.0
2019-09-11 11:25:00,78.53,78.61,78.4,78.6,41009.0,76.5367,76.6147,76.41,76.605,41009.0
2019-09-11 11:30:00,78.61,78.77,78.6,78.77,10228.0,76.6147,76.7706,76.605,76.7706,10228.0
2019-09-11 11:35:00,78.78,78.85,78.76,78.79,11506.0,76.7804,76.8486,76.7609,76.7901,11506.0
2019-09-11 11:40:00,78.78,78.9,78.78,78.89,19602.0,76.7804,76.8973,76.7804,76.8876,19602.0
2019-09-11 11:45:00,78.89,78.92,78.83,78.92,19088.0,76.8876,76.9168,76.8291,76.9168,19088.0
2019-09-11 11:50:00,78.92,79.0,78.92,79.0,11275.0,76.9168,76.9948,76.9168,76.9948,11275.0
2019-09-11 11:55:00,79.0,79.0,78.89,78.92,18826.0,76.9948,76.9948,76.8876,76.9168,18826.0
2019-09-11 12:00:00,78.93,78.95,78.9,78.93,7662.0,76.9266,76.9461,76.8973,76.9266,7662.0
2019-09-11 12:05:00,78.92,78.99,78.91,78.99,10422.0,76.9168,76.9851,76.9071,76.9851,10422.0
2019-09-11 12:10:00,78.99,79.07,78.98,79.06,9173.0,76.9851,77.063,76.9753,77.0533,9173.0
2019-09-11 12:15:00,79.04,79.05,78.97,78.97,17818.0,77.0338,77.0435,76.9656,76.9656,17818.0
2019-09-11 12:20:00,78.98,79.1,78.96,79.08,17348.0,76.9753,77.0923,76.9558,77.0728,17348.0
2019-09-11 12:25:00,79.08,79.11,79.04,79.07,41263.0,77.0728,77.102,77.0338,77.063,41263.0
2019-09-11 12:30:00,79.08,79.18,79.06,79.18,32981.0,77.0728,77.1702,77.0533,77.1702,32981.0
2019-09-11 12:35:00,79.17,79.22,79.14,79.16,20392.0,77.1605,77.2092,77.1313,77.1507,20392.0
2019-09-11 12:40:00,79.17,79.21,79.15,79.21,14876.0,77.1605,77.1995,77.141,77.1995,14876.0
2019-09-11 12:45:00,79.22,79.31,79.19,79.21,28435.0,77.2092,77.2969,77.18,77.1995,28435.0
2019-09-11 12:50:00,79.22,79.26,79.21,79.24,7300.0,77.2092,77.2482,77.1995,77.2287,7300.0
2019-09-11 12:55:00,79.23,79.25,79.17,79.19,13175.0,77.219,77.2385,77.1605,77.18,13175.0
2019-09-11 13:00:00,79.17,79.21,79.14,79.16,9290.0,77.1605,77.1995,77.1313,77.1507,9290.0
2019-09-11 13:05:00,79.17,79.18,79.12,79.18,7900.0,77.1605,77.1702,77.1118,77.1702,7900.0
2019-09-11 13:10:00,79.2,79.34,79.18,79.34,20501.0,77.1897,77.3262,77.1702,77.3262,20501.0
2019-09-11 13:15:00,79.34,79.34,79.3,79.34,5762.0,77.3262,77.3262,77.2872,77.3262,5762.0
2019-09-11 13:20:00,79.34,79.37,79.33,79.35,11625.0,77.3262,77.3554,77.3164,77.3359,11625.0
2019-09-11 13:25:00,79.36,79.36,79.24,79.25,10900.0,77.3457,77.3457,77.2287,77.2385,10900.0
2019-09-11 13:30:00,79.26,79.29,79.21,79.25,9000.0,77.2482,77.2774,77.1995,77.2385,9000.0
2019-09-11 13:35:00,79.25,79.25,79.13,79.15,11115.0,77.2385,77.2385,77.1215,77.141,11115.0
2019-09-11 13:40:00,79.16,79.16,79.07,79.14,10788.0,77.1507,77.1507,77.063,77.1313,10788.0
2019-09-11 13:45:00,79.13,79.18,79.13,79.18,3159.0,77.1215,77.1702,77.1215,77.1702,3159.0
2019-09-11 13:50:00,79.17,79.19,79.14,79.19,6425.0,77.1605,77.18,77.1313,77.18,6425.0
2019-09-11 13:55:00,79.2,79.2,79.16,79.17,4517.0,77.1897,77.1897,77.1507,77.1605,4517.0
2019-09-11 14:00:00,79.17,79.19,79.14,79.14,7300.0,77.1605,77.18,77.1313,77.1313,7300.0
2019-09-11 14:05:00,79.14,79.17,79.11,79.17,4001.0,77.1313,77.1605,77.102,77.1605,4001.0
2019-09-11 14:10:00,79.16,79.24,79.16,79.24,12013.0,77.1507,77.2287,77.1507,77.2287,12013.0
2019-09-11 14:15:00,79.26,79.36,79.26,79.35,13956.0,77.2482,77.3457,77.2482,77.3359,13956.0
2019-09-11 14:20:00,79.34,79.37,79.3,79.3,18217.0,77.3262,77.3554,77.2872,77.2872,18217.0
2019-09-11 14:25:00,79.29,79.38,79.24,79.31,15518.0,77.2774,77.3652,77.2287,77.2969,15518.0
2019-09-11 14:30:00,79.31,79.4,79.3,79.39,12271.0,77.2969,77.3847,77.2872,77.3749,12271.0
2019-09-11 14:35:00,79.39,79.45,79.37,79.44,9499.0,77.3749,77.4334,77.3554,77.4236,9499.0
2019-09-11 14:40:00,79.44,79.54,79.44,79.51,12925.0,77.4236,77.5211,77.4236,77.4919,12925.0
2019-09-11 14:45:00,79.52,79.53,79.35,79.35,52392.0,77.5016,77.5114,77.3359,77.3359,52392.0
2019-09-11 14:50:00,79.36,79.43,79.34,79.4,60487.0,77.3457,77.4139,77.3262,77.3847,60487.0
2019-09-11 14:55:00,79.39,79.49,79.37,79.48,28117.0,77.3749,77.4724,77.3554,77.4626,28117.0
2019-09-11 15:00:00,79.48,79.48,79.41,79.46,24037.0,77.4626,77.4626,77.3944,77.4431,24037.0
2019-09-11 15:05:00,79.45,79.45,79.42,79.44,8187.0,77.4334,77.4334,77.4041,77.4236,8187.0
2019-09-11 15:10:00,79.44,79.45,79.39,79.4,11480.0,77.4236,77.4334,77.3749,77.3847,11480.0
2019-09-11 15:15:00,79.39,79.47,79.39,79.45,16037.0,77.3749,77.4529,77.3749,77.4334,16037.0
2019-09-11 15:20:00,79.45,79.51,79.42,79.42,18060.0,77.4334,77.4919,77.4041,77.4041,18060.0
2019-09-11 15:25:00,79.43,79.47,79.4,79.41,23423.0,77.4139,77.4529,77.3847,77.3944,23423.0
2019-09-11 15:30:00,79.42,79.45,79.38,79.41,78729.0,77.4041,77.4334,77.3652,77.3944,78729.0
2019-09-11 15:35:00,79.4,79.46,79.4,79.44,32842.0,77.3847,77.4431,77.3847,77.4236,32842.0
2019-09-11 15:40:00,79.44,79.45,79.42,79.44,32864.0,77.4236,77.4334,77.4041,77.4236,32864.0
2019-09-11 15:45:00,79.44,79.44,79.34,79.37,59952.0,77.4236,77.4236,77.3262,77.3554,59952.0
2019-09-11 15:50:00,79.37,79.55,79.37,79.55,41062.0,77.3554,77.5308,77.3554,77.5308,41062.0
2019-09-11 15:55:00,79.56,79.63,79.43,79.61,136391.0,77.5406,77.6088,77.4139,77.5893,136391.0
2019-09-12 09:30:00,79.73,80.08,79.62,80.08,85566.0,77.7063,78.0474,77.5991,78.0474,85566.0
2019-09-12 09:35:00,80.12,80.22,79.97,80.09,51759.0,78.0864,78.1838,77.9402,78.0571,51759.0
2019-09-12 09:40:00,80.09,80.16,79.9,79.97,37643.0,78.0571,78.1254,77.872,77.9402,37643.0
2019-09-12 09:45:00,79.99,80.31,79.99,80.05,16922.0,77.9597,78.2716,77.9597,78.0182,16922.0
2019-09-12 09:50:00,80.09,80.2,80.04,80.1,20013.0,78.0571,78.1644,78.0084,78.0669,20013.0
2019-09-12 09:55:00,80.1,80.29,80.1,80.24,16477.0,78.0669,78.2521,78.0669,78.2033,16477.0
2019-09-12 10:00:00,80.26,80.34,80.18,80.25,14892.0,78.2228,78.3008,78.1449,78.2131,14892.0
2019-09-12 10:05:00,80.25,80.29,79.98,80.0,15406.0,78.2131,78.2521,77.9499,77.9694,15406.0
2019-09-12 10:10:00,80.01,80.45,79.94,80.0,55456.0,77.9792,78.408,77.911,77.9694,55456.0
2019-09-12 10:15:00,80.01,80.12,79.89,79.9,15564.0,77.9792,78.0864,77.8622,77.872,15564.0
2019-09-12 10:20:00,79.9,80.04,79.82,79.88,18073.0,77.872,78.0084,77.794,77.8525,18073.0
2019-09-12 10:25:00,79.88,79.94,79.78,79.88,28419.0,77.8525,77.911,77.755,77.8525,28419.0
2019-09-12 10:30:00,79.89,80.06,79.86,79.98,16606.0,77.8622,78.0279,77.833,77.9499,16606.0
2019-09-12 10:35:00,79.98,80.08,79.95,80.04,13985.0,77.9499,78.0474,77.9207,78.0084,13985.0
2019-09-12 10:40:00,80.05,80.05,79.69,79.74,37915.0,78.0182,78.0182,77.6673,77.716,37915.0
2019-09-12 10:45:00,79.77,79.83,79.66,79.7,34624.0,77.7453,77.8037,77.6381,77.677,34624.0
2019-09-12 10:50:00,79.73,79.73,79.41,79.59,23746.0,77.7063,77.7063,77.3944,77.5698,23746.0
2019-09-12 10:55:00,79.57,79.66,79.52,79.56,7826.0,77.5503,77.6381,77.5016,77.5406,7826.0
2019-09-12 11:00:00,79.54,79.57,79.45,79.5,13906.0,77.5211,77.5503,77.4334,77.4821,13906.0
2019-09-12 11:05:00,79.49,79.49,79.39,79.43,7449.0,77.4724,77.4724,77.3749,77.4139,7449.0
2019-09-12 11:10:00,79.42,79.48,79.42,79.43,6830.0,77.4041,77.4626,77.4041,77.4139,6830.0
2019-09-12 11:15:00,79.46,79.5,79.42,79.48,8487.0,77.4431,77.4821,77.4041,77.4626,8487.0
2019-09-12 11:20:00,79.47,79.5,79.46,79.49,10117.0,77.4529,77.4821,77.4431,77.4724,10117.0
2019-09-12 11:25:00,79.5,79.52,79.45,79.46,7442.0,77.4821,77.5016,77.4334,77.4431,7442.0
2019-09-12 11:30:00,79.47,79.48,79.34,79.35,10106.0,77.4529,77.4626,77.3262,77.3359,10106.0
2019-09-12 11:35:00,79.34,79.35,79.28,79.3,7910.0,77.3262,77.3359,77.2677,77.2872,7910.0
2019-09-12 11:40:00,79.29,79.3,79.25,79.3,6736.0,77.2774,77.2872,77.2385,77.2872,6736.0
2019-09-12 11:45:00,79.33,79.39,79.31,79.35,13701.0,77.3164,77.3749,77.2969,77.3359,13701.0
2019-09-12 11:50:00,79.34,79.39,79.33,79.38,6562.0,77.3262,77.3749,77.3164,77.3652,6562.0
2019-09-12 11:55:00,79.37,79.44,79.36,79.44,5800.0,77.3554,77.4236,77.3457,77.4236,5800.0
2019-09-12 12:00:00,79.42,79.43,79.34,79.34,13483.0,77.4041,77.4139,77.3262,77.3262,13483.0
2019-09-12 12:05:00,79.35,79.37,79.29,79.29,9642.0,77.3359,77.3554,77.2774,77.2774,9642.0
2019-09-12 12:10:00,79.3,79.34,79.3,79.31,5530.0,77.2872,77.3262,77.2872,77.2969,5530.0
2019-09-12 12:15:00,79.3,79.31,79.27,79.28,8046.0,77.2872,77.2969,77.258,77.2677,8046.0
2019-09-12 12:20:00,79.3,79.35,79.29,79.35,5668.0,77.2872,77.3359,77.2774,77.3359,5668.0
2019-09-12 12:25:00,79.34,79.37,79.32,79.33,8181.0,77.3262,77.3554,77.3067,77.3164,8181.0
2019-09-12 12:30:00,79.33,79.39,79.3,79.31,7708.0,77.3164,77.3749,77.2872,77.2969,7708.0
2019-09-12 12:35:00,79.31,79.39,79.28,79.39,8571.0,77.2969,77.3749,77.2677,77.3749,8571.0
2019-09-12 12:40:00,79.39,79.49,79.39,79.49,9232.0,77.3749,77.4724,77.3749,77.4724,9232.0
2019-09-12 12:45:00,79.49,79.55,79.49,79.52,9113.0,77.4724,77.5308,77.4724,77.5016,9113.0
2019-09-12 12:50:00,79.53,79.59,79.52,79.59,10400.0,77.5114,77.5698,77.5016,77.5698,10400.0
2019-09-12 12:55:00,79.59,79.6,79.56,79.56,7520.0,77.5698,77.5796,77.5406,77.5406,7520.0
2019-09-12 13:00:00,79.56,79.64,79.55,79.61,15694.0,77.5406,77.6186,77.5308,77.5893,15694.0
2019-09-12 13:05:00,79.62,79.65,79.58,79.61,8466.0,77.5991,77.6283,77.5601,77.5893,8466.0
2019-09-12 13:10:00,79.61,79.63,79.57,79.6,7900.0,77.5893,77.6088,77.5503,77.5796,7900.0
2019-09-12 13:15:00,79.6,79.61,79.55,79.58,35497.0,77.5796,77.5893,77.5308,77.5601,35497.0
2019-09-12 13:20:00,79.58,79.59,79.52,79.56,5246.0,77.5601,77.5698,77.5016,77.5406,5246.0
2019-09-12 13:25:00,79.57,79.57,79.52,79.53,7499.0,77.5503,77.5503,77.5016,77.5114,7499.0
2019-09-12 13:30:00,79.54,79.56,79.54,79.54,6243.0,77.5211,77.5406,77.5211,77.5211,6243.0
2019-09-12 13:35:00,79.54,79.58,79.53,79.55,7259.0,77.5211,77.5601,77.5114,77.5308,7259.0
2019-09-12 13:40:00,79.55,79.59,79.51,79.59,4100.0,77.5308,77.5698,77.4919,77.5698,4100.0
2019-09-12 13:45:00,79.58,79.58,79.52,79.54,5417.0,77.5601,77.5601,77.5016,77.5211,5417.0
2019-09-12 13:50:00,79.55,79.59,79.55,79.57,3531.0,77.5308,77.5698,77.5308,77.5503,3531.0
2019-09-12 13:55:00,79.56,79.58,79.55,79.57,3745.0,77.5406,77.5601,77.5308,77.5503,3745.0
2019-09-12 14:00:00,79.57,79.58,79.53,79.55,3311.0,77.5503,77.5601,77.5114,77.5308,3311.0
2019-09-12 14:05:00,79.56,79.58,79.54,79.57,6677.0,77.5406,77.5601,77.5211,77.5503,6677.0
2019-09-12 14:10:00,79.57,79.6,79.55,79.59,7746.0,77.5503,77.5796,77.5308,77.5698,7746.0
2019-09-12 14:15:00,79.57,79.61,79.55,79.58,13826.0,77.5503,77.5893,77.5308,77.5601,13826.0
2019-09-12 14:20:00,79.59,79.6,79.52,79.56,22954.0,77.5698,77.5796,77.5016,77.5406,22954.0
2019-09-12 14:25:00,79.57,79.68,79.57,79.65,20686.0,77.5503,77.6575,77.5503,77.6283,20686.0
2019-09-12 14:30:00,79.65,79.72,79.63,79.71,13073.0,77.6283,77.6965,77.6088,77.6868,13073.0
2019-09-12 14:35:00,79.72,79.76,79.69,79.73,10504.0,77.6965,77.7355,77.6673,77.7063,10504.0
2019-09-12 14:40:00,79.73,79.79,79.73,79.77,15995.0,77.7063,77.7648,77.7063,77.7453,15995.0
2019-09-12 14:45:00,79.76,79.76,79.69,79.69,6012.0,77.7355,77.7355,77.6673,77.6673,6012.0
2019-09-12 14:50:00,79.69,79.7,79.67,79.69,7542.0,77.6673,77.677,77.6478,77.6673,7542.0
2019-09-12 14:55:00,79.68,79.68,79.64,79.65,10358.0,77.6575,77.6575,77.6186,77.6283,10358.0
2019-09-12 15:00:00,79.65,79.67,79.61,79.63,120975.0,77.6283,77.6478,77.5893,77.6088,120975.0
2019-09-12 15:05:00,79.63,79.65,79.61,79.65,18892.0,77.6088,77.6283,77.5893,77.6283,18892.0
2019-09-12 15:10:00,79.64,79.66,79.62,79.66,11022.0,77.6186,77.6381,77.5991,77.6381,11022.0
2019-09-12 15:15:00,79.66,79.67,79.65,79.66,7125.0,77.6381,77.6478,77.6283,77.6381,7125.0
2019-09-12 15:20:00,79.65,79.77,79.65,79.75,18922.0,77.6283,77.7453,77.6283,77.7258,18922.0
2019-09-12 15:25:00,79.76,79.78,79.73,79.73,20230.0,77.7355,77.755,77.7063,77.7063,20230.0
2019-09-12 15:30:00,79.74,79.76,79.67,79.68,25061.0,77.716,77.7355,77.6478,77.6575,25061.0
2019-09-12 15:35:00,79.67,79.69,79.66,79.66,11130.0,77.6478,77.6673,77.6381,77.6381,11130.0
2019-09-12 15:40:00,79.66,79.66,79.61,79.62,21312.0,77.6381,77.6381,77.5893,77.5991,21312.0
2019-09-12 15:45:00,79.62,79.68,79.62,79.64,25875.0,77.5991,77.6575,77.5991,77.6186,25875.0
2019-09-12 15:50:00,79.63,79.66,79.58,79.63,37100.0,77.6088,77.6381,77.5601,77.6088,37100.0
2019-09-12 15:55:00,79.57,79.66,79.51,79.51,130299.0,77.5503,77.6381,77.4919,77.4919,130299.0
2019-09-13 09:30:00,79.95,79.95,79.28,79.43,23994.0,77.9207,77.9207,77.2677,77.4139,23994.0
2019-09-13 09:35:00,79.38,79.71,79.37,79.71,15239.0,77.3652,77.6868,77.3554,77.6868,15239.0
2019-09-13 09:40:00,79.75,79.87,79.68,79.86,17849.0,77.7258,77.8427,77.6575,77.833,17849.0
2019-09-13 09:45:00,79.85,79.87,79.7,79.74,10245.0,77.8232,77.8427,77.677,77.716,10245.0
2019-09-13 09:50:00,79.78,79.8,79.61,79.61,10723.0,77.755,77.7745,77.5893,77.5893,10723.0
2019-09-13 09:55:00,79.53,79.65,79.51,79.62,7521.0,77.5114,77.6283,77.4919,77.5991,7521.0
2019-09-13 10:00:00,79.63,79.64,79.54,79.56,7798.0,77.6088,77.6186,77.5211,77.5406,7798.0
2019-09-13 10:05:00,79.57,79.6,79.43,79.48,7108.0,77.5503,77.5796,77.4139,77.4626,7108.0
2019-09-13 10:10:00,79.48,79.56,79.42,79.46,13685.0,77.4626,77.5406,77.4041,77.4431,13685.0
2019-09-13 10:15:00,79.43,79.51,79.38,79.5,11145.0,77.4139,77.4919,77.3652,77.4821,11145.0
2019-09-13 10:20:00,79.49,79.51,79.43,79.45,6781.0,77.4724,77.4919,77.4139,77.4334,6781.0
2019-09-13 10:25:00,79.48,79.5,79.43,79.43,7165.0,77.4626,77.4821,77.4139,77.4139,7165.0
2019-09-13 10:30:00,79.42,79.53,79.4,79.53,9295.0,77.4041,77.5114,77.3847,77.5114,9295.0
2019-09-13 10:35:00,79.51,79.51,79.4,79.43,7100.0,77.4919,77.4919,77.3847,77.4139,7100.0
2019-09-13 10:40:00,79.44,79.48,79.43,79.44,8113.0,77.4236,77.4626,77.4139,77.4236,8113.0
2019-09-13 10:45:00,79.44,79.45,79.35,79.39,5967.0,77.4236,77.4334,77.3359,77.3749,5967.0
2019-09-13 10:50:00,79.41,79.52,79.37,79.5,19744.0,77.3944,77.5016,77.3554,77.4821,19744.0
2019-09-13 10:55:00,79.52,79.53,79.44,79.49,7804.0,77.5016,77.5114,77.4236,77.4724,7804.0
2019-09-13 11:00:00,79.49,79.56,79.43,79.46,14852.0,77.4724,77.5406,77.4139,77.4431,14852.0
2019-09-13 11:05:00,79.45,79.57,79.42,79.56,8710.0,77.4334,77.5503,77.4041,77.5406,8710.0
2019-09-13 11:10:00,79.56,79.61,79.47,79.49,11997.0,77.5406,77.5893,77.4529,77.4724,11997.0
2019-09-13 11:15:00,79.49,79.56,79.49,79.53,8635.0,77.4724,77.5406,77.4724,77.5114,8635.0
2019-09-13 11:20:00,79.5,79.5,79.42,79.43,7662.0,77.4821,77.4821,77.4041,77.4139,7662.0
2019-09-13 11:25:00,79.44,79.45,79.25,79.29,12223.0,77.4236,77.4334,77.2385,77.2774,12223.0
2019-09-13 11:30:00,79.3,79.32,79.24,79.26,6255.0,77.2872,77.3067,77.2287,77.2482,6255.0
2019-09-13 11:35:00,79.26,79.27,79.18,79.21,7126.0,77.2482,77.258,77.1702,77.1995,7126.0
2019-09-13 11:40:00,79.22,79.28,79.21,79.28,5284.0,77.2092,77.2677,77.1995,77.2677,5284.0
2019-09-13 11:45:00,79.28,79.28,79.2,79.23,5911.0,77.2677,77.2677,77.1897,77.219,5911.0
2019-09-13 11:50:00,79.23,79.27,79.19,79.2,7800.0,77.219,77.258,77.18,77.1897,7800.0
2019-09-13 11:55:00,79.19,79.22,79.17,79.19,10862.0,77.18,77.2092,77.1605,77.18,10862.0
2019-09-13 12:00:00,79.18,79.28,79.16,79.27,8002.0,77.1702,77.2677,77.1507,77.258,8002.0
2019-09-13 12:05:00,79.28,79.32,79.27,79.31,6063.0,77.2677,77.3067,77.258,77.2969,6063.0
2019-09-13 12:10:00,79.32,79.35,79.32,79.35,4550.0,77.3067,77.3359,77.3067,77.3359,4550.0
2019-09-13 12:15:00,79.36,79.37,79.31,79.31,6853.0,77.3457,77.3554,77.2969,77.2969,6853.0
2019-09-13 12:20:00,79.31,79.31,79.19,79.19,3501.0,77.2969,77.2969,77.18,77.18,3501.0
2019-09-13 12:25:00,79.18,79.19,79.1,79.12,7742.0,77.1702,77.18,77.0923,77.1118,7742.0
2019-09-13 12:30:00,79.12,79.13,79.08,79.13,4525.0,77.1118,77.1215,77.0728,77.1215,4525.0
2019-09-13 12:35:00,79.13,79.17,79.09,79.09,5724.0,77.1215,77.1605,77.0825,77.0825,5724.0
2019-09-13 12:40:00,79.09,79.09,79.03,79.06,4700.0,77.0825,77.0825,77.024,77.0533,4700.0
2019-09-13 12:45:00,79.07,79.11,79.04,79.07,4200.0,77.063,77.102,77.0338,77.063,4200.0
2019-09-13 12:50:00,79.07,79.12,79.04,79.07,6953.0,77.063,77.1118,77.0338,77.063,6953.0
2019-09-13 12:55:00,79.07,79.08,79.02,79.04,5885.0,77.063,77.0728,77.0143,77.0338,5885.0
2019-09-13 13:00:00,79.03,79.06,78.97,78.97,5091.0,77.024,77.0533,76.9656,76.9656,5091.0
2019-09-13 13:05:00,78.97,79.02,78.95,79.01,8153.0,76.9656,77.0143,76.9461,77.0046,8153.0
2019-09-13 13:10:00,79.01,79.02,78.89,78.92,29832.0,77.0046,77.0143,76.8876,76.9168,29832.0
2019-09-13 13:15:00,78.92,78.98,78.89,78.97,4540.0,76.9168,76.9753,76.8876,76.9656,4540.0
2019-09-13 13:20:00,78.97,79.06,78.97,79.05,17275.0,76.9656,77.0533,76.9656,77.0435,17275.0
2019-09-13 13:25:00,79.06,79.13,79.05,79.12,4722.0,77.0533,77.1215,77.0435,77.1118,4722.0
2019-09-13 13:30:00,79.12,79.14,79.05,79.06,6500.0,77.1118,77.1313,77.0435,77.0533,6500.0
2019-09-13 13:35:00,79.05,79.07,79.01,79.06,20493.0,77.0435,77.063,77.0046,77.0533,20493.0
2019-09-13 13:40:00,79.06,79.08,79.04,79.06,9834.0,77.0533,77.0728,77.0338,77.0533,9834.0
2019-09-13 13:45:00,79.06,79.15,79.05,79.14,6075.0,77.0533,77.141,77.0435,77.1313,6075.0
2019-09-13 13:50:00,79.14,79.17,79.13,79.17,8397.0,77.1313,77.1605,77.1215,77.1605,8397.0
2019-09-13 13:55:00,79.17,79.17,79.05,79.07,7968.0,77.1605,77.1605,77.0435,77.063,7968.0
2019-09-13 14:00:00,79.07,79.11,79.07,79.07,4930.0,77.063,77.102,77.063,77.063,4930.0
2019-09-13 14:05:00,79.06,79.12,79.05,79.1,4800.0,77.0533,77.1118,77.0435,77.0923,4800.0
2019-09-13 14:10:00,79.1,79.12,79.05,79.08,5927.0,77.0923,77.1118,77.0435,77.0728,5927.0
2019-09-13 14:15:00,79.08,79.09,79.04,79.08,31146.0,77.0728,77.0825,77.0338,77.0728,31146.0
2019-09-13 14:20:00,79.07,79.15,79.06,79.15,6894.0,77.063,77.141,77.0533,77.141,6894.0
2019-09-13 14:25:00,79.14,79.17,79.09,79.16,8710.0,77.1313,77.1605,77.0825,77.1507,8710.0
2019-09-13 14:30:00,79.16,79.2,79.15,79.2,4525.0,77.1507,77.1897,77.141,77.1897,4525.0
2019-09-13 14:35:00,79.18,79.21,79.16,79.2,5176.0,77.1702,77.1995,77.1507,77.1897,5176.0
2019-09-13 14:40:00,79.2,79.26,79.2,79.22,6988.0,77.1897,77.2482,77.1897,77.2092,6988.0
2019-09-13 14:45:00,79.22,79.22,79.16,79.19,3799.0,77.2092,77.2092,77.1507,77.18,3799.0
2019-09-13 14:50:00,79.19,79.23,79.18,79.22,6319.0,77.18,77.219,77.1702,77.2092,6319.0
2019-09-13 14:55:00,79.22,79.24,79.2,79.21,7575.0,77.2092,77.2287,77.1897,77.1995,7575.0
2019-09-13 15:00:00,79.21,79.21,79.13,79.16,27693.0,77.1995,77.1995,77.1215,77.1507,27693.0
2019-09-13 15:05:00,79.17,79.19,79.05,79.07,35436.0,77.1605,77.18,77.0435,77.063,35436.0
2019-09-13 15:10:00,79.06,79.14,79.05,79.1,23631.0,77.0533,77.1313,77.0435,77.0923,23631.0
2019-09-13 15:15:00,79.1,79.2,79.08,79.18,9405.0,77.0923,77.1897,77.0728,77.1702,9405.0
2019-09-13 15:20:00,79.18,79.21,79.18,79.19,7271.0,77.1702,77.1995,77.1702,77.18,7271.0
2019-09-13 15:25:00,79.2,79.23,79.19,79.23,15720.0,77.1897,77.219,77.18,77.219,15720.0
2019-09-13 15:30:00,79.23,79.24,79.18,79.23,23962.0,77.219,77.2287,77.1702,77.219,23962.0
2019-09-13 15:35:00,79.24,79.29,79.23,79.26,27892.0,77.2287,77.2774,77.219,77.2482,27892.0
2019-09-13 15:40:00,79.26,79.32,79.23,79.28,24572.0,77.2482,77.3067,77.219,77.2677,24572.0
2019-09-13 15:45:00,79.29,79.37,79.28,79.33,29452.0,77.2774,77.3554,77.2677,77.3164,29452.0
2019-09-13 15:50:00,79.33,79.38,79.28,79.3,279085.0,77.3164,77.3652,77.2677,77.2872,279085.0
2019-09-13 15:55:00,79.29,79.36,79.21,79.25,133510.0,77.2774,77.3457,77.1995,77.2385,133510.0
2019-09-16 09:30:00,78.82,79.05,78.74,78.87,33842.0,76.8194,77.0435,76.7414,76.8681,33842.0
2019-09-16 09:35:00,78.9,78.91,78.72,78.84,13283.0,76.8973,76.9071,76.7219,76.8389,13283.0
2019-09-16 09:40:00,78.86,78.94,78.76,78.92,15778.0,76.8584,76.9363,76.7609,76.9168,15778.0
2019-09-16 09:45:00,78.95,78.95,78.77,78.89,8360.0,76.9461,76.9461,76.7706,76.8876,8360.0
2019-09-16 09:50:00,78.89,79.12,78.88,79.12,13316.0,76.8876,77.1118,76.8779,77.1118,13316.0
2019-09-16 09:55:00,79.14,79.16,79.01,79.11,9991.0,77.1313,77.1507,77.0046,77.102,9991.0
2019-09-16 10:00:00,79.11,79.13,78.98,78.98,16845.0,77.102,77.1215,76.9753,76.9753,16845.0
2019-09-16 10:05:00,79.0,79.07,78.97,79.04,12022.0,76.9948,77.063,76.9656,77.0338,12022.0
2019-09-16 10:10:00,79.05,79.05,78.91,78.93,11885.0,77.0435,77.0435,76.9071,76.9266,11885.0
2019-09-16 10:15:00,78.92,79.01,78.9,78.98,20346.0,76.9168,77.0046,76.8973,76.9753,20346.0
2019-09-16 10:20:00,78.96,79.11,78.92,79.07,15120.0,76.9558,77.102,76.9168,77.063,15120.0
2019-09-16 10:25:00,79.09,79.11,79.06,79.07,10450.0,77.0825,77.102,77.0533,77.063,10450.0
2019-09-16 10:30:00,79.06,79.07,78.95,79.0,13352.0,77.0533,77.063,76.9461,76.9948,13352.0
2019-09-16 10:35:00,79.0,79.02,78.93,79.02,14180.0,76.9948,77.0143,76.9266,77.0143,14180.0
2019-09-16 10:40:00,79.0,79.12,78.98,79.1,15558.0,76.9948,77.1118,76.9753,77.0923,15558.0
2019-09-16 10:45:00,79.1,79.1,79.05,79.05,8439.0,77.0923,77.0923,77.0435,77.0435,8439.0
2019-09-16 10:50:00,79.05,79.1,78.98,79.0,11172.0,77.0435,77.0923,76.9753,76.9948,11172.0
2019-09-16 10:55:00,79.0,79.08,78.96,78.96,14186.0,76.9948,77.0728,76.9558,76.9558,14186.0
2019-09-16 11:00:00,78.98,79.0,78.92,78.92,10838.0,76.9753,76.9948,76.9168,76.9168,10838.0
2019-09-16 11:05:00,78.93,78.97,78.87,78.92,10977.0,76.9266,76.9656,76.8681,76.9168,10977.0
2019-09-16 11:10:00,78.93,78.97,78.91,78.93,9054.0,76.9266,76.9656,76.9071,76.9266,9054.0
2019-09-16 11:15:00,78.93,78.96,78.87,78.89,10956.0,76.9266,76.9558,76.8681,76.8876,10956.0
2019-09-16 11:20:00,78.9,78.95,78.88,78.92,10812.0,76.8973,76.9461,76.8779,76.9168,10812.0
2019-09-16 11:25:00,78.92,78.97,78.9,78.9,12851.0,76.9168,76.9656,76.8973,76.8973,12851.0
2019-09-16 11:30:00,78.9,78.9,78.8,78.83,17427.0,76.8973,76.8973,76.7999,76.8291,17427.0
2019-09-16 11:35:00,78.83,78.92,78.82,78.91,9684.0,76.8291,76.9168,76.8194,76.9071,9684.0
2019-09-16 11:40:00,78.9,78.91,78.86,78.88,8987.0,76.8973,76.9071,76.8584,76.8779,8987.0
2019-09-16 11:45:00,78.88,78.88,78.77,78.81,9738.0,76.8779,76.8779,76.7706,76.8096,9738.0
2019-09-16 11:50:00,78.79,78.84,78.74,78.84,9650.0,76.7901,76.8389,76.7414,76.8389,9650.0
2019-09-16 11:55:00,78.83,78.86,78.69,78.69,14876.0,76.8291,76.8584,76.6927,76.6927,14876.0
2019-09-16 12:00:00,78.7,78.78,78.6,78.63,18363.0,76.7024,76.7804,76.605,76.6342,18363.0
2019-09-16 12:05:00,78.64,78.71,78.62,78.7,38142.0,76.6439,76.7122,76.6245,76.7024,38142.0
2019-09-16 12:10:00,78.71,78.79,78.71,78.74,13261.0,76.7122,76.7901,76.7122,76.7414,13261.0
2019-09-16 12:15:00,78.73,78.81,78.73,78.76,12459.0,76.7317,76.8096,76.7317,76.7609,12459.0
2019-09-16 12:20:00,78.77,78.8,78.73,78.8,7497.0,76.7706,76.7999,76.7317,76.7999,7497.0
2019-09-16 12:25:00,78.8,78.84,78.7,78.74,16926.0,76.7999,76.8389,76.7024,76.7414,16926.0
2019-09-16 12:30:00,78.74,78.77,78.68,78.72,20628.0,76.7414,76.7706,76.6829,76.7219,20628.0
2019-09-16 12:35:00,78.72,78.8,78.7,78.79,12535.0,76.7219,76.7999,76.7024,76.7901,12535.0
2019-09-16 12:40:00,78.8,78.82,78.77,78.8,10435.0,76.7999,76.8194,76.7706,76.7999,10435.0
2019-09-16 12:45:00,78.81,78.86,78.78,78.86,8787.0,76.8096,76.8584,76.7804,76.8584,8787.0
2019-09-16 12:50:00,78.85,78.98,78.85,78.92,14797.0,76.8486,76.9753,76.8486,76.9168,14797.0
2019-09-16 12:55:00,78.92,78.97,78.91,78.92,10564.0,76.9168,76.9656,76.9071,76.9168,10564.0
2019-09-16 13:00:00,78.92,78.92,78.77,78.82,48112.0,76.9168,76.9168,76.7706,76.8194,48112.0
2019-09-16 13:05:00,78.82,78.9,78.81,78.87,11533.0,76.8194,76.8973,76.8096,76.8681,11533.0
2019-09-16 13:10:00,78.88,78.93,78.88,78.92,15157.0,76.8779,76.9266,76.8779,76.9168,15157.0
2019-09-16 13:15:00,78.93,78.93,78.84,78.85,12972.0,76.9266,76.9266,76.8389,76.8486,12972.0
2019-09-16 13:20:00,78.86,78.86,78.84,78.86,9078.0,76.8584,76.8584,76.8389,76.8584,9078.0
2019-09-16 13:25:00,78.87,78.9,78.87,78.9,10136.0,76.8681,76.8973,76.8681,76.8973,10136.0
2019-09-16 13:30:00,78.9,78.92,78.88,78.92,9873.0,76.8973,76.9168,76.8779,76.9168,9873.0
2019-09-16 13:35:00,78.92,78.97,78.92,78.95,10200.0,76.9168,76.9656,76.9168,76.9461,10200.0
2019-09-16 13:40:00,78.94,79.02,78.94,79.0,10872.0,76.9363,77.0143,76.9363,76.9948,10872.0
2019-09-16 13:45:00,79.0,79.04,78.94,79.04,10435.0,76.9948,77.0338,76.9363,77.0338,10435.0
2019-09-16 13:50:00,79.04,79.09,78.95,79.09,14054.0,77.0338,77.0825,76.9461,77.0825,14054.0
2019-09-16 13:55:00,79.09,79.2,79.09,79.18,12122.0,77.0825,77.1897,77.0825,77.1702,12122.0
2019-09-16 14:00:00,79.17,79.24,79.17,79.18,15906.0,77.1605,77.2287,77.1605,77.1702,15906.0
2019-09-16 14:05:00,79.19,79.21,79.16,79.17,5102.0,77.18,77.1995,77.1507,77.1605,5102.0
2019-09-16 14:10:00,79.17,79.26,79.17,79.22,11231.0,77.1605,77.2482,77.1605,77.2092,11231.0
2019-09-16 14:15:00,79.23,79.29,79.21,79.27,15864.0,77.219,77.2774,77.1995,77.258,15864.0
2019-09-16 14:20:00,79.28,79.31,79.27,79.29,11983.0,77.2677,77.2969,77.258,77.2774,11983.0
2019-09-16 14:25:00,79.29,79.29,79.25,79.28,11337.0,77.2774,77.2774,77.2385,77.2677,11337.0
2019-09-16 14:30:00,79.28,79.3,79.22,79.24,13823.0,77.2677,77.2872,77.2092,77.2287,13823.0
2019-09-16 14:35:00,79.23,79.26,79.19,79.25,5869.0,77.219,77.2482,77.18,77.2385,5869.0
2019-09-16 14:40:00,79.26,79.33,79.26,79.29,18116.0,77.2482,77.3164,77.2482,77.2774,18116.0
2019-09-16 14:45:00,79.29,79.32,79.24,79.26,10665.0,77.2774,77.3067,77.2287,77.2482,10665.0
2019-09-16 14:50:00,79.27,79.34,79.27,79.31,12068.0,77.258,77.3262,77.258,77.2969,12068.0
2019-09-16 14:55:00,79.29,79.32,79.29,79.31,11405.0,77.2774,77.3067,77.2774,77.2969,11405.0
2019-09-16 15:00:00,79.3,79.31,79.24,79.24,17032.0,77.2872,77.2969,77.2287,77.2287,17032.0
2019-09-16 15:05:00,79.26,79.26,79.21,79.25,10391.0,77.2482,77.2482,77.1995,77.2385,10391.0
2019-09-16 15:10:00,79.25,79.33,79.25,79.32,15805.0,77.2385,77.3164,77.2385,77.3067,15805.0
2019-09-16 15:15:00,79.33,79.36,79.3,79.33,13607.0,77.3164,77.3457,77.2872,77.3164,13607.0
2019-09-16 15:20:00,79.32,79.33,79.25,79.29,17418.0,77.3067,77.3164,77.2385,77.2774,17418.0
2019-09-16 15:25:00,79.29,79.31,79.25,79.31,19198.0,77.2774,77.2969,77.2385,77.2969,19198.0
2019-09-16 15:30:00,79.31,79.34,79.27,79.31,25144.0,77.2969,77.3262,77.258,77.2969,25144.0
2019-09-16 15:35:00,79.32,79.37,79.3,79.37,25235.0,77.3067,77.3554,77.2872,77.3554,25235.0
2019-09-16 15:40:00,79.37,79.45,79.35,79.43,32710.0,77.3554,77.4334,77.3359,77.4139,32710.0
2019-09-16 15:45:00,79.43,79.5,79.41,79.42,49343.0,77.4139,77.4821,77.3944,77.4041,49343.0
2019-09-16 15:50:00,79.43,79.47,79.39,79.44,84844.0,77.4139,77.4529,77.3749,77.4236,84844.0
2019-09-16 15:55:00,79.44,79.47,79.36,79.42,158932.0,77.4236,77.4529,77.3457,77.4041,158932.0
2019-09-17 09:30:00,79.59,79.8,79.51,79.72,22718.0,77.5698,77.7745,77.4919,77.6965,22718.0
2019-09-17 09:35:00,79.69,79.76,79.6,79.72,17927.0,77.6673,77.7355,77.5796,77.6965,17927.0
2019-09-17 09:40:00,79.68,79.71,79.6,79.63,13711.0,77.6575,77.6868,77.5796,77.6088,13711.0
2019-09-17 09:45:00,79.62,79.64,79.45,79.46,12531.0,77.5991,77.6186,77.4334,77.4431,12531.0
2019-09-17 09:50:00,79.44,79.45,79.34,79.36,10648.0,77.4236,77.4334,77.3262,77.3457,10648.0
2019-09-17 09:55:00,79.37,79.42,79.36,79.38,6499.0,77.3554,77.4041,77.3457,77.3652,6499.0
2019-09-17 10:00:00,79.39,79.41,79.21,79.22,9053.0,77.3749,77.3944,77.1995,77.2092,9053.0
2019-09-17 10:05:00,79.23,79.34,79.23,79.34,6800.0,77.219,77.3262,77.219,77.3262,6800.0
2019-09-17 10:10:00,79.33,79.4,79.31,79.4,9192.0,77.3164,77.3847,77.2969,77.3847,9192.0
2019-09-17 10:15:00,79.38,79.42,79.38,79.39,6688.0,77.3652,77.4041,77.3652,77.3749,6688.0
2019-09-17 10:20:00,79.38,79.4,79.36,79.39,6593.0,77.3652,77.3847,77.3457,77.3749,6593.0
2019-09-17 10:25:00,79.41,79.41,79.35,79.37,7249.0,77.3944,77.3944,77.3359,77.3554,7249.0
2019-09-17 10:30:00,79.37,79.37,79.22,79.22,5818.0,77.3554,77.3554,77.2092,77.2092,5818.0
2019-09-17 10:35:00,79.2,79.2,78.96,78.97,15730.0,77.1897,77.1897,76.9558,76.9656,15730.0
2019-09-17 10:40:00,78.96,79.07,78.96,79.03,9462.0,76.9558,77.063,76.9558,77.024,9462.0
2019-09-17 10:45:00,79.02,79.02,78.92,78.97,20461.0,77.0143,77.0143,76.9168,76.9656,20461.0
2019-09-17 10:50:00,79.0,79.01,78.94,78.96,13857.0,76.9948,77.0046,76.9363,76.9558,13857.0
2019-09-17 10:55:00,78.96,79.01,78.94,79.01,6125.0,76.9558,77.0046,76.9363,77.0046,6125.0
2019-09-17 11:00:00,79.02,79.03,78.98,79.03,11148.0,77.0143,77.024,76.9753,77.024,11148.0
2019-09-17 11:05:00,79.01,79.07,78.99,79.02,10160.0,77.0046,77.063,76.9851,77.0143,10160.0
2019-09-17 11:10:00,79.02,79.02,78.96,78.97,7876.0,77.0143,77.0143,76.9558,76.9656,7876.0
2019-09-17 11:15:00,78.96,79.04,78.96,79.03,8207.0,76.9558,77.0338,76.9558,77.024,8207.0
2019-09-17 11:20:00,79.03,79.21,79.0,79.21,9004.0,77.024,77.1995,76.9948,77.1995,9004.0
2019-09-17 11:25:00,79.18,79.18,79.08,79.1,10883.0,77.1702,77.1702,77.0728,77.0923,10883.0
2019-09-17 11:30:00,79.11,79.18,79.11,79.18,4876.0,77.102,77.1702,77.102,77.1702,4876.0
2019-09-17 11:35:00,79.19,79.3,79.19,79.3,2405.0,77.18,77.2872,77.18,77.2872,2405.0
2019-09-17 11:40:00,79.31,79.49,79.31,79.46,10134.0,77.2969,77.4724,77.2969,77.4431,10134.0
2019-09-17 11:45:00,79.46,79.54,79.43,79.51,18338.0,77.4431,77.5211,77.4139,77.4919,18338.0
2019-09-17 11:50:00,79.51,79.63,79.48,79.59,7725.0,77.4919,77.6088,77.4626,77.5698,7725.0
2019-09-17 11:55:00,79.61,79.67,79.59,79.63,13780.0,77.5893,77.6478,77.5698,77.6088,13780.0
2019-09-17 12:00:00,79.63,79.67,79.59,79.66,14144.0,77.6088,77.6478,77.5698,77.6381,14144.0
2019-09-17 12:05:00,79.68,79.75,79.68,79.71,14169.0,77.6575,77.7258,77.6575,77.6868,14169.0
2019-09-17 12:10:00,79.7,79.85,79.64,79.84,25820.0,77.677,77.8232,77.6186,77.8135,25820.0
2019-09-17 12:15:00,79.84,79.87,79.8,79.84,22243.0,77.8135,77.8427,77.7745,77.8135,22243.0
2019-09-17 12:20:00,79.88,79.89,79.82,79.86,9918.0,77.8525,77.8622,77.794,77.833,9918.0
2019-09-17 12:25:00,79.86,79.93,79.83,79.92,8787.0,77.833,77.9012,77.8037,77.8915,8787.0
2019-09-17 12:30:00,79.92,79.95,79.89,79.92,7757.0,77.8915,77.9207,77.8622,77.8915,7757.0
2019-09-17 12:35:00,79.92,79.96,79.9,79.92,17573.0,77.8915,77.9304,77.872,77.8915,17573.0
2019-09-17 12:40:00,79.93,79.99,79.91,79.98,23823.0,77.9012,77.9597,77.8817,77.9499,23823.0
2019-09-17 12:45:00,79.98,79.99,79.92,79.96,9117.0,77.9499,77.9597,77.8915,77.9304,9117.0
2019-09-17 12:50:00,79.98,80.03,79.94,80.01,25191.0,77.9499,77.9987,77.911,77.9792,25191.0
2019-09-17 12:55:00,80.01,80.01,79.91,79.93,15955.0,77.9792,77.9792,77.8817,77.9012,15955.0
2019-09-17 13:00:00,79.93,79.98,79.82,79.85,38188.0,77.9012,77.9499,77.794,77.8232,38188.0
2019-09-17 13:05:00,79.87,79.87,79.76,79.82,15945.0,77.8427,77.8427,77.7355,77.794,15945.0
2019-09-17 13:10:00,79.82,79.9,79.79,79.88,9825.0,77.794,77.872,77.7648,77.8525,9825.0
2019-09-17 13:15:00,79.87,79.91,79.84,79.9,7181.0,77.8427,77.8817,77.8135,77.872,7181.0
2019-09-17 13:20:00,79.9,80.0,79.9,80.0,20382.0,77.872,77.9694,77.872,77.9694,20382.0
2019-09-17 13:25:00,80.0,80.01,79.97,79.98,8049.0,77.9694,77.9792,77.9402,77.9499,8049.0
2019-09-17 13:30:00,79.99,80.06,79.98,80.05,12411.0,77.9597,78.0279,77.9499,78.0182,12411.0
2019-09-17 13:35:00,80.05,80.07,80.04,80.06,7842.0,78.0182,78.0377,78.0084,78.0279,7842.0
2019-09-17 13:40:00,80.06,80.11,80.04,80.09,11977.0,78.0279,78.0766,78.0084,78.0571,11977.0
2019-09-17 13:45:00,80.09,80.12,80.05,80.1,9604.0,78.0571,78.0864,78.0182,78.0669,9604.0
2019-09-17 13:50:00,80.07,80.09,80.05,80.05,14943.0,78.0377,78.0571,78.0182,78.0182,14943.0
2019-09-17 13:55:00,80.05,80.09,80.0,80.03,23976.0,78.0182,78.0571,77.9694,77.9987,23976.0
2019-09-17 14:00:00,80.05,80.1,80.04,80.09,6452.0,78.0182,78.0669,78.0084,78.0571,6452.0
2019-09-17 14:05:00,80.1,80.1,80.03,80.05,16128.0,78.0669,78.0669,77.9987,78.0182,16128.0
2019-09-17 14:10:00,80.06,80.1,80.05,80.09,9662.0,78.0279,78.0669,78.0182,78.0571,9662.0
2019-09-17 14:15:00,80.08,80.08,80.03,80.06,16989.0,78.0474,78.0474,77.9987,78.0279,16989.0
2019-09-17 14:20:00,80.06,80.1,80.02,80.06,14733.0,78.0279,78.0669,77.9889,78.0279,14733.0
2019-09-17 14:25:00,80.06,80.08,80.01,80.03,30059.0,78.0279,78.0474,77.9792,77.9987,30059.0
2019-09-17 14:30:00,80.03,80.04,79.98,80.02,11481.0,77.9987,78.0084,77.9499,77.9889,11481.0
2019-09-17 14:35:00,80.02,80.02,79.96,79.96,23191.0,77.9889,77.9889,77.9304,77.9304,23191.0
2019-09-17 14:40:00,79.96,79.97,79.89,79.9,7530.0,77.9304,77.9402,77.8622,77.872,7530.0
2019-09-17 14:45:00,79.91,79.93,79.9,79.92,21723.0,77.8817,77.9012,77.872,77.8915,21723.0
2019-09-17 14:50:00,79.92,80.05,79.9,80.05,53055.0,77.8915,78.0182,77.872,78.0182,53055.0
2019-09-17 14:55:00,80.04,80.04,79.96,79.99,23561.0,78.0084,78.0084,77.9304,77.9597,23561.0
2019-09-17 15:00:00,79.99,79.99,79.93,79.94,53872.0,77.9597,77.9597,77.9012,77.911,53872.0
2019-09-17 15:05:00,79.94,80.05,79.93,80.04,75370.0,77.911,78.0182,77.9012,78.0084,75370.0
2019-09-17 15:10:00,80.04,80.04,79.93,80.0,14969.0,78.0084,78.0084,77.9012,77.9694,14969.0
2019-09-17 15:15:00,80.01,80.05,80.0,80.02,15072.0,77.9792,78.0182,77.9694,77.9889,15072.0
2019-09-17 15:20:00,80.03,80.1,80.01,80.06,15358.0,77.9987,78.0669,77.9792,78.0279,15358.0
2019-09-17 15:25:00,80.07,80.21,80.07,80.2,24579.0,78.0377,78.1741,78.0377,78.1644,24579.0
2019-09-17 15:30:00,80.21,80.22,80.12,80.2,23109.0,78.1741,78.1838,78.0864,78.1644,23109.0
2019-09-17 15:35:00,80.2,80.24,80.15,80.24,17034.0,78.1644,78.2033,78.1156,78.2033,17034.0
2019-09-17 15:40:00,80.23,80.29,80.22,80.27,21338.0,78.1936,78.2521,78.1838,78.2326,21338.0
2019-09-17 15:45:00,80.27,80.35,80.23,80.33,34477.0,78.2326,78.3105,78.1936,78.2911,34477.0
2019-09-17 15:50:00,80.34,80.41,80.25,80.25,45936.0,78.3008,78.369,78.2131,78.2131,45936.0
2019-09-17 15:55:00,80.22,80.24,80.06,80.07,160195.0,78.1838,78.2033,78.0279,78.0377,160195.0
2019-09-18 09:30:00,80.07,80.07,79.86,79.97,20438.0,78.0377,78.0377,77.833,77.9402,20438.0
2019-09-18 09:35:00,79.93,80.11,79.83,79.92,32280.0,77.9012,78.0766,77.8037,77.8915,32280.0
2019-09-18 09:40:00,79.92,79.92,79.53,79.61,20225.0,77.8915,77.8915,77.5114,77.5893,20225.0
2019-09-18 09:45:00,79.64,79.83,79.62,79.76,14307.0,77.6186,77.8037,77.5991,77.7355,14307.0
2019-09-18 09:50:00,79.8,79.92,79.72,79.92,9442.0,77.7745,77.8915,77.6965,77.8915,9442.0
2019-09-18 09:55:00,79.9,80.01,79.88,79.93,16072.0,77.872,77.9792,77.8525,77.9012,16072.0
2019-09-18 10:00:00,79.95,80.08,79.85,80.08,10237.0,77.9207,78.0474,77.8232,78.0474,10237.0
2019-09-18 10:05:00,80.1,80.12,79.98,80.1,11377.0,78.0669,78.0864,77.9499,78.0669,11377.0
2019-09-18 10:10:00,80.09,80.2,80.09,80.14,8025.0,78.0571,78.1644,78.0571,78.1059,8025.0
2019-09-18 10:15:00,80.14,80.16,80.05,80.1,19065.0,78.1059,78.1254,78.0182,78.0669,19065.0
2019-09-18 10:20:00,80.11,80.25,80.09,80.23,4640.0,78.0766,78.2131,78.0571,78.1936,4640.0
2019-09-18 10:25:00,80.21,80.3,80.2,80.26,7735.0,78.1741,78.2618,78.1644,78.2228,7735.0
2019-09-18 10:30:00,80.26,80.41,80.24,80.36,22111.0,78.2228,78.369,78.2033,78.3203,22111.0
2019-09-18 10:35:00,80.34,80.34,80.21,80.21,11792.0,78.3008,78.3008,78.1741,78.1741,11792.0
2019-09-18 10:40:00,80.2,80.22,80.18,80.18,23020.0,78.1644,78.1838,78.1449,78.1449,23020.0
2019-09-18 10:45:00,80.17,80.17,80.1,80.1,8118.0,78.1351,78.1351,78.0669,78.0669,8118.0
2019-09-18 10:50:00,80.1,80.15,80.07,80.1,5128.0,78.0669,78.1156,78.0377,78.0669,5128.0
2019-09-18 10:55:00,80.13,80.14,79.99,80.0,6599.0,78.0961,78.1059,77.9597,77.9694,6599.0
2019-09-18 11:00:00,80.0,80.01,79.89,79.93,9855.0,77.9694,77.9792,77.8622,77.9012,9855.0
2019-09-18 11:05:00,79.95,80.05,79.93,79.99,27643.0,77.9207,78.0182,77.9012,77.9597,27643.0
2019-09-18 11:10:00,80.02,80.08,80.0,80.05,12025.0,77.9889,78.0474,77.9694,78.0182,12025.0
2019-09-18 11:15:00,80.04,80.04,79.91,79.92,7275.0,78.0084,78.0084,77.8817,77.8915,7275.0
2019-09-18 11:20:00,79.91,79.92,79.77,79.78,18289.0,77.8817,77.8915,77.7453,77.755,18289.0
2019-09-18 11:25:00,79.79,79.79,79.61,79.63,17581.0,77.7648,77.7648,77.5893,77.6088,17581.0
2019-09-18 11:30:00,79.63,79.69,79.62,79.65,19256.0,77.6088,77.6673,77.5991,77.6283,19256.0
2019-09-18 11:35:00,79.65,79.69,79.63,79.68,7513.0,77.6283,77.6673,77.6088,77.6575,7513.0
2019-09-18 11:40:00,79.67,79.69,79.62,79.64,5238.0,77.6478,77.6673,77.5991,77.6186,5238.0
2019-09-18 11:45:00,79.64,79.64,79.58,79.6,11130.0,77.6186,77.6186,77.5601,77.5796,11130.0
2019-09-18 11:50:00,79.6,79.61,79.59,79.61,27778.0,77.5796,77.5893,77.5698,77.5893,27778.0
2019-09-18 11:55:00,79.61,79.74,79.59,79.72,9528.0,77.5893,77.716,77.5698,77.6965,9528.0
2019-09-18 12:00:00,79.71,79.71,79.61,79.62,4084.0,77.6868,77.6868,77.5893,77.5991,4084.0
2019-09-18 12:05:00,79.61,79.62,79.51,79.52,7126.0,77.5893,77.5991,77.4919,77.5016,7126.0
2019-09-18 12:10:00,79.52,79.52,79.46,79.48,11129.0,77.5016,77.5016,77.4431,77.4626,11129.0
2019-09-18 12:15:00,79.48,79.61,79.48,79.61,10420.0,77.4626,77.5893,77.4626,77.5893,10420.0
2019-09-18 12:20:00,79.62,79.68,79.59,79.65,10989.0,77.5991,77.6575,77.5698,77.6283,10989.0
2019-09-18 12:25:00,79.64,79.76,79.62,79.76,6525.0,77.6186,77.7355,77.5991,77.7355,6525.0
2019-09-18 12:30:00,79.76,79.81,79.74,79.8,11047.0,77.7355,77.7842,77.716,77.7745,11047.0
2019-09-18 12:35:00,79.8,79.84,79.76,79.82,8100.0,77.7745,77.8135,77.7355,77.794,8100.0
2019-09-18 12:40:00,79.83,79.86,79.81,79.84,9219.0,77.8037,77.833,77.7842,77.8135,9219.0
2019-09-18 12:45:00,79.84,79.94,79.83,79.94,6725.0,77.8135,77.911,77.8037,77.911,6725.0
2019-09-18 12:50:00,79.95,79.97,79.87,79.9,7693.0,77.9207,77.9402,77.8427,77.872,7693.0
2019-09-18 12:55:00,79.89,79.9,79.85,79.86,8301.0,77.8622,77.872,77.8232,77.833,8301.0
2019-09-18 13:00:00,79.86,79.88,79.84,79.86,16243.0,77.833,77.8525,77.8135,77.833,16243.0
2019-09-18 13:05:00,79.85,79.89,79.8,79.89,6155.0,77.8232,77.8622,77.7745,77.8622,6155.0
2019-09-18 13:10:00,79.92,79.93,79.87,79.9,7532.0,77.8915,77.9012,77.8427,77.872,7532.0
2019-09-18 13:15:00,79.9,79.91,79.89,79.91,3592.0,77.872,77.8817,77.8622,77.8817,3592.0
2019-09-18 13:20:00,79.9,79.92,79.89,79.9,6799.0,77.872,77.8915,77.8622,77.872,6799.0
2019-09-18 13:25:00,79.9,79.92,79.86,79.87,8610.0,77.872,77.8915,77.833,77.8427,8610.0
2019-09-18 13:30:00,79.86,79.89,79.84,79.89,2626.0,77.833,77.8622,77.8135,77.8622,2626.0
2019-09-18 13:35:00,79.88,79.93,79.83,79.92,9943.0,77.8525,77.9012,77.8037,77.8915,9943.0
2019-09-18 13:40:00,79.94,79.96,79.91,79.92,2529.0,77.911,77.9304,77.8817,77.8915,2529.0
2019-09-18 13:45:00,79.92,79.96,79.83,79.84,10815.0,77.8915,77.9304,77.8037,77.8135,10815.0
2019-09-18 13:50:00,79.84,79.95,79.83,79.92,10040.0,77.8135,77.9207,77.8037,77.8915,10040.0
2019-09-18 13:55:00,79.91,79.92,79.86,79.92,5567.0,77.8817,77.8915,77.833,77.8915,5567.0
2019-09-18 14:00:00,79.89,79.89,79.52,79.71,25699.0,77.8622,77.8622,77.5016,77.6868,25699.0
2019-09-18 14:05:00,79.72,79.89,79.72,79.74,12994.0,77.6965,77.8622,77.6965,77.716,12994.0
2019-09-18 14:10:00,79.75,79.75,79.48,79.57,31489.0,77.7258,77.7258,77.4626,77.5503,31489.0
2019-09-18 14:15:00,79.52,79.59,79.46,79.53,20542.0,77.5016,77.5698,77.4431,77.5114,20542.0
2019-09-18 14:20:00,79.5,79.61,79.46,79.57,14207.0,77.4821,77.5893,77.4431,77.5503,14207.0
2019-09-18 14:25:00,79.56,79.61,79.52,79.54,13171.0,77.5406,77.5893,77.5016,77.5211,13171.0
2019-09-18 14:30:00,79.54,79.62,79.44,79.62,13055.0,77.5211,77.5991,77.4236,77.5991,13055.0
2019-09-18 14:35:00,79.62,79.64,79.53,79.56,16659.0,77.5991,77.6186,77.5114,77.5406,16659.0
2019-09-18 14:40:00,79.58,79.65,79.53,79.64,17545.0,77.5601,77.6283,77.5114,77.6186,17545.0
2019-09-18 14:45:00,79.63,79.63,79.46,79.57,22629.0,77.6088,77.6088,77.4431,77.5503,22629.0
2019-09-18 14:50:00,79.56,79.68,79.55,79.64,12129.0,77.5406,77.6575,77.5308,77.6186,12129.0
2019-09-18 14:55:00,79.64,79.68,79.59,79.66,13827.0,77.6186,77.6575,77.5698,77.6381,13827.0
2019-09-18 15:00:00,79.65,79.68,79.57,79.6,13794.0,77.6283,77.6575,77.5503,77.5796,13794.0
2019-09-18 15:05:00,79.59,79.7,79.57,79.7,12163.0,77.5698,77.677,77.5503,77.677,12163.0
2019-09-18 15:10:00,79.69,79.75,79.69,79.72,13575.0,77.6673,77.7258,77.6673,77.6965,13575.0
2019-09-18 15:15:00,79.72,79.79,79.69,79.76,13670.0,77.6965,77.7648,77.6673,77.7355,13670.0
2019-09-18 15:20:00,79.77,79.82,79.76,79.8,10275.0,77.7453,77.794,77.7355,77.7745,10275.0
2019-09-18 15:25:00,79.81,79.85,79.8,79.81,8403.0,77.7842,77.8232,77.7745,77.7842,8403.0
2019-09-18 15:30:00,79.82,80.04,79.82,80.01,27304.0,77.794,78.0084,77.794,77.9792,27304.0
2019-09-18 15:35:00,80.0,80.06,79.79,80.0,42116.0,77.9694,78.0279,77.7648,77.9694,42116.0
2019-09-18 15:40:00,80.0,80.08,79.97,80.05,29851.0,77.9694,78.0474,77.9402,78.0182,29851.0
2019-09-18 15:45:00,80.07,80.11,79.97,80.01,24554.0,78.0377,78.0766,77.9402,77.9792,24554.0
2019-09-18 15:50:00,80.01,80.05,79.98,80.01,31621.0,77.9792,78.0182,77.9499,77.9792,31621.0
2019-09-18 15:55:00,80.01,80.06,79.83,79.98,140787.0,77.9792,78.0279,77.8037,77.9499,140787.0
2019-09-19 09:30:00,80.57,80.68,80.41,80.61,42191.0,78.525,78.6322,78.369,78.5639,42191.0
2019-09-19 09:35:00,80.57,80.95,80.57,80.95,29385.0,78.525,78.8953,78.525,78.8953,29385.0
2019-09-19 09:40:00,81.0,81.0,80.82,80.85,26552.0,78.944,78.944,78.7686,78.7979,26552.0
2019-09-19 09:45:00,80.85,80.9,80.74,80.75,8299.0,78.7979,78.8466,78.6906,78.7004,8299.0
2019-09-19 09:50:00,80.74,80.74,80.57,80.57,10538.0,78.6906,78.6906,78.525,78.525,10538.0
2019-09-19 09:55:00,80.57,80.67,80.56,80.66,3500.0,78.525,78.6224,78.5152,78.6127,3500.0
2019-09-19 10:00:00,80.65,80.66,80.53,80.53,12359.0,78.6029,78.6127,78.486,78.486,12359.0
2019-09-19 10:05:00,80.57,80.57,80.45,80.48,8896.0,78.525,78.525,78.408,78.4372,8896.0
2019-09-19 10:10:00,80.48,80.67,80.46,80.65,11823.0,78.4372,78.6224,78.4178,78.6029,11823.0
2019-09-19 10:15:00,80.66,80.71,80.61,80.62,12254.0,78.6127,78.6614,78.5639,78.5737,12254.0
2019-09-19 10:20:00,80.62,80.63,80.55,80.56,7720.0,78.5737,78.5834,78.5055,78.5152,7720.0
2019-09-19 10:25:00,80.57,80.67,80.55,80.67,8687.0,78.525,78.6224,78.5055,78.6224,8687.0
2019-09-19 10:30:00,80.68,80.69,80.53,80.61,12733.0,78.6322,78.6419,78.486,78.5639,12733.0
2019-09-19 10:35:00,80.61,80.62,80.54,80.62,6175.0,78.5639,78.5737,78.4957,78.5737,6175.0
2019-09-19 10:40:00,80.63,80.68,80.6,80.63,10328.0,78.5834,78.6322,78.5542,78.5834,10328.0
2019-09-19 10:45:00,80.64,80.64,80.6,80.6,4700.0,78.5932,78.5932,78.5542,78.5542,4700.0
2019-09-19 10:50:00,80.6,80.64,80.56,80.61,9920.0,78.5542,78.5932,78.5152,78.5639,9920.0
2019-09-19 10:55:00,80.6,80.62,80.56,80.56,6099.0,78.5542,78.5737,78.5152,78.5152,6099.0
2019-09-19 11:00:00,80.56,80.57,80.51,80.52,9744.0,78.5152,78.525,78.4665,78.4762,9744.0
2019-09-19 11:05:00,80.52,80.57,80.49,80.55,7341.0,78.4762,78.525,78.447,78.5055,7341.0
2019-09-19 11:10:00,80.54,80.58,80.54,80.57,6200.0,78.4957,78.5347,78.4957,78.525,6200.0
2019-09-19 11:15:00,80.58,80.59,80.51,80.57,12478.0,78.5347,78.5445,78.4665,78.525,12478.0
2019-09-19 11:20:00,80.57,80.58,80.52,80.55,10768.0,78.525,78.5347,78.4762,78.5055,10768.0
2019-09-19 11:25:00,80.55,80.57,80.53,80.54,12050.0,78.5055,78.525,78.486,78.4957,12050.0
2019-09-19 11:30:00,80.54,80.6,80.54,80.6,16901.0,78.4957,78.5542,78.4957,78.5542,16901.0
2019-09-19 11:35:00,80.6,80.66,80.58,80.65,19691.0,78.5542,78.6127,78.5347,78.6029,19691.0
2019-09-19 11:40:00,80.65,80.67,80.56,80.58,11337.0,78.6029,78.6224,78.5152,78.5347,11337.0
2019-09-19 11:45:00,80.57,80.57,80.52,80.55,8459.0,78.525,78.525,78.4762,78.5055,8459.0
2019-09-19 11:50:00,80.54,80.58,80.53,80.58,3760.0,78.4957,78.5347,78.486,78.5347,3760.0
2019-09-19 11:55:00,80.57,80.6,80.55,80.58,7510.0,78.525,78.5542,78.5055,78.5347,7510.0
2019-09-19 12:00:00,80.58,80.63,80.57,80.62,9729.0,78.5347,78.5834,78.525,78.5737,9729.0
2019-09-19 12:05:00,80.64,80.65,80.61,80.64,7234.0,78.5932,78.6029,78.5639,78.5932,7234.0
2019-09-19 12:10:00,80.65,80.67,80.63,80.63,9600.0,78.6029,78.6224,78.5834,78.5834,9600.0
2019-09-19 12:15:00,80.62,80.64,80.58,80.58,7500.0,78.5737,78.5932,78.5347,78.5347,7500.0
2019-09-19 12:20:00,80.58,80.58,80.53,80.55,7700.0,78.5347,78.5347,78.486,78.5055,7700.0
2019-09-19 12:25:00,80.57,80.59,80.43,80.44,10695.0,78.525,78.5445,78.3885,78.3983,10695.0
2019-09-19 12:30:00,80.44,80.52,80.42,80.51,3900.0,78.3983,78.4762,78.3788,78.4665,3900.0
2019-09-19 12:35:00,80.5,80.56,80.49,80.55,5766.0,78.4567,78.5152,78.447,78.5055,5766.0
2019-09-19 12:40:00,80.55,80.58,80.53,80.57,4400.0,78.5055,78.5347,78.486,78.525,4400.0
2019-09-19 12:45:00,80.57,80.61,80.57,80.61,3699.0,78.525,78.5639,78.525,78.5639,3699.0
2019-09-19 12:50:00,80.62,80.62,80.57,80.62,64475.0,78.5737,78.5737,78.525,78.5737,64475.0
2019-09-19 12:55:00,80.62,80.65,80.6,80.6,7338.0,78.5737,78.6029,78.5542,78.5542,7338.0
2019-09-19 13:00:00,80.62,80.66,80.62,80.65,9900.0,78.5737,78.6127,78.5737,78.6029,9900.0
2019-09-19 13:05:00,80.67,80.7,80.66,80.69,6400.0,78.6224,78.6517,78.6127,78.6419,6400.0
2019-09-19 13:10:00,80.68,80.71,80.66,80.7,5425.0,78.6322,78.6614,78.6127,78.6517,5425.0
2019-09-19 13:15:00,80.7,80.76,80.7,80.75,9083.0,78.6517,78.7101,78.6517,78.7004,9083.0
2019-09-19 13:20:00,80.74,80.78,80.73,80.77,8578.0,78.6906,78.7296,78.6809,78.7199,8578.0
2019-09-19 13:25:00,80.76,80.78,80.74,80.76,14256.0,78.7101,78.7296,78.6906,78.7101,14256.0
2019-09-19 13:30:00,80.75,80.76,80.67,80.7,13601.0,78.7004,78.7101,78.6224,78.6517,13601.0
2019-09-19 13:35:00,80.69,80.74,80.64,80.66,6250.0,78.6419,78.6906,78.5932,78.6127,6250.0
2019-09-19 13:40:00,80.67,80.67,80.55,80.59,8740.0,78.6224,78.6224,78.5055,78.5445,8740.0
2019-09-19 13:45:00,80.59,80.59,80.55,80.59,4374.0,78.5445,78.5445,78.5055,78.5445,4374.0
2019-09-19 13:50:00,80.59,80.61,80.56,80.56,3638.0,78.5445,78.5639,78.5152,78.5152,3638.0
2019-09-19 13:55:00,80.55,80.56,80.52,80.52,5214.0,78.5055,78.5152,78.4762,78.4762,5214.0
2019-09-19 14:00:00,80.52,80.54,80.49,80.5,12023.0,78.4762,78.4957,78.447,78.4567,12023.0
2019-09-19 14:05:00,80.5,80.53,80.46,80.47,20664.0,78.4567,78.486,78.4178,78.4275,20664.0
2019-09-19 14:10:00,80.47,80.48,80.43,80.48,13657.0,78.4275,78.4372,78.3885,78.4372,13657.0
2019-09-19 14:15:00,80.48,80.48,80.42,80.47,12762.0,78.4372,78.4372,78.3788,78.4275,12762.0
2019-09-19 14:20:00,80.49,80.53,80.45,80.46,14679.0,78.447,78.486,78.408,78.4178,14679.0
2019-09-19 14:25:00,80.46,80.49,80.44,80.47,9475.0,78.4178,78.447,78.3983,78.4275,9475.0
2019-09-19 14:30:00,80.47,80.48,80.43,80.44,15676.0,78.4275,78.4372,78.3885,78.3983,15676.0
2019-09-19 14:35:00,80.44,80.46,80.4,80.41,8709.0,78.3983,78.4178,78.3593,78.369,8709.0
2019-09-19 14:40:00,80.4,80.47,80.4,80.46,10414.0,78.3593,78.4275,78.3593,78.4178,10414.0
2019-09-19 14:45:00,80.46,80.48,80.44,80.47,3916.0,78.4178,78.4372,78.3983,78.4275,3916.0
2019-09-19 14:50:00,80.47,80.53,80.46,80.52,4700.0,78.4275,78.486,78.4178,78.4762,4700.0
2019-09-19 14:55:00,80.52,80.55,80.51,80.55,4700.0,78.4762,78.5055,78.4665,78.5055,4700.0
2019-09-19 15:00:00,80.55,80.61,80.53,80.55,12119.0,78.5055,78.5639,78.486,78.5055,12119.0
2019-09-19 15:05:00,80.55,80.56,80.52,80.55,7150.0,78.5055,78.5152,78.4762,78.5055,7150.0
2019-09-19 15:10:00,80.55,80.59,80.55,80.59,9674.0,78.5055,78.5445,78.5055,78.5445,9674.0
2019-09-19 15:15:00,80.59,80.61,80.57,80.61,33073.0,78.5445,78.5639,78.525,78.5639,33073.0
2019-09-19 15:20:00,80.61,80.72,80.61,80.68,19380.0,78.5639,78.6712,78.5639,78.6322,19380.0
2019-09-19 15:25:00,80.68,80.72,80.68,80.69,12530.0,78.6322,78.6712,78.6322,78.6419,12530.0
2019-09-19 15:30:00,80.68,80.71,80.62,80.64,25603.0,78.6322,78.6614,78.5737,78.5932,25603.0
2019-09-19 15:35:00,80.64,80.66,80.61,80.66,20375.0,78.5932,78.6127,78.5639,78.6127,20375.0
2019-09-19 15:40:00,80.66,80.68,80.63,80.66,18254.0,78.6127,78.6322,78.5834,78.6127,18254.0
2019-09-19 15:45:00,80.66,80.71,80.65,80.69,35937.0,78.6127,78.6614,78.6029,78.6419,35937.0
2019-09-19 15:50:00,80.7,80.73,80.67,80.72,54641.0,78.6517,78.6809,78.6224,78.6712,54641.0
2019-09-19 15:55:00,80.72,80.92,80.67,80.87,245407.0,78.6712,78.8661,78.6224,78.8173,245407.0
2019-09-20 09:30:00,80.49,80.6,80.3,80.34,660285.0,78.447,78.5542,78.2618,78.3008,660285.0
2019-09-20 09:35:00,80.37,80.47,80.0,80.12,19368.0,78.33,78.4275,77.9694,78.0864,19368.0
2019-09-20 09:40:00,80.11,80.34,80.11,80.33,10822.0,78.0766,78.3008,78.0766,78.2911,10822.0
2019-09-20 09:45:00,80.33,80.42,80.26,80.39,19959.0,78.2911,78.3788,78.2228,78.3495,19959.0
2019-09-20 09:50:00,80.38,80.64,80.38,80.62,40151.0,78.3398,78.5932,78.3398,78.5737,40151.0
2019-09-20 09:55:00,80.62,80.62,80.41,80.41,12500.0,78.5737,78.5737,78.369,78.369,12500.0
2019-09-20 10:00:00,80.41,80.45,80.34,80.36,82023.0,78.369,78.408,78.3008,78.3203,82023.0
2019-09-20 10:05:00,80.37,80.5,80.35,80.49,22208.0,78.33,78.4567,78.3105,78.447,22208.0
2019-09-20 10:10:00,80.48,80.51,80.35,80.38,13490.0,78.4372,78.4665,78.3105,78.3398,13490.0
2019-09-20 10:15:00,80.36,80.48,80.36,80.41,9524.0,78.3203,78.4372,78.3203,78.369,9524.0
2019-09-20 10:20:00,80.44,80.46,80.37,80.45,15239.0,78.3983,78.4178,78.33,78.408,15239.0
2019-09-20 10:25:00,80.45,80.46,80.4,80.41,7456.0,78.408,78.4178,78.3593,78.369,7456.0
2019-09-20 10:30:00,80.41,80.42,80.37,80.38,10722.0,78.369,78.3788,78.33,78.3398,10722.0
2019-09-20 10:35:00,80.38,80.45,80.35,80.37,19862.0,78.3398,78.408,78.3105,78.33,19862.0
2019-09-20 10:40:00,80.37,80.38,80.15,80.17,116701.0,78.33,78.3398,78.1156,78.1351,116701.0
2019-09-20 10:45:00,80.19,80.22,80.08,80.09,15209.0,78.1546,78.1838,78.0474,78.0571,15209.0
2019-09-20 10:50:00,80.1,80.13,80.06,80.13,11232.0,78.0669,78.0961,78.0279,78.0961,11232.0
2019-09-20 10:55:00,80.14,80.17,80.04,80.06,16769.0,78.1059,78.1351,78.0084,78.0279,16769.0
2019-09-20 11:00:00,80.06,80.07,79.92,79.93,24750.0,78.0279,78.0377,77.8915,77.9012,24750.0
2019-09-20 11:05:00,79.92,80.1,79.89,80.09,26986.0,77.8915,78.0669,77.8622,78.0571,26986.0
2019-09-20 11:10:00,80.09,80.09,80.0,80.01,99405.0,78.0571,78.0571,77.9694,77.9792,99405.0
2019-09-20 11:15:00,80.0,80.18,79.99,80.13,24930.0,77.9694,78.1449,77.9597,78.0961,24930.0
2019-09-20 11:20:00,80.15,80.2,80.13,80.2,8589.0,78.1156,78.1644,78.0961,78.1644,8589.0
2019-09-20 11:25:00,80.21,80.22,80.16,80.18,6675.0,78.1741,78.1838,78.1254,78.1449,6675.0
2019-09-20 11:30:00,80.18,80.18,80.13,80.17,7999.0,78.1449,78.1449,78.0961,78.1351,7999.0
2019-09-20 11:35:00,80.18,80.18,80.0,80.01,17219.0,78.1449,78.1449,77.9694,77.9792,17219.0
2019-09-20 11:40:00,80.02,80.02,79.93,79.94,7725.0,77.9889,77.9889,77.9012,77.911,7725.0
2019-09-20 11:45:00,79.93,79.93,79.86,79.87,9528.0,77.9012,77.9012,77.833,77.8427,9528.0
2019-09-20 11:50:00,79.87,79.87,79.73,79.74,15915.0,77.8427,77.8427,77.7063,77.716,15915.0
2019-09-20 11:55:00,79.74,79.81,79.67,79.67,12564.0,77.716,77.7842,77.6478,77.6478,12564.0
2019-09-20 12:00:00,79.69,79.71,79.63,79.65,42118.0,77.6673,77.6868,77.6088,77.6283,42118.0
2019-09-20 12:05:00,79.64,79.67,79.47,79.52,13693.0,77.6186,77.6478,77.4529,77.5016,13693.0
2019-09-20 12:10:00,79.52,79.58,79.52,79.55,8041.0,77.5016,77.5601,77.5016,77.5308,8041.0
2019-09-20 12:15:00,79.56,79.6,79.35,79.36,43289.0,77.5406,77.5796,77.3359,77.3457,43289.0
2019-09-20 12:20:00,79.37,79.38,79.25,79.3,32362.0,77.3554,77.3652,77.2385,77.2872,32362.0
2019-09-20 12:25:00,79.29,79.49,79.26,79.48,16382.0,77.2774,77.4724,77.2482,77.4626,16382.0
2019-09-20 12:30:00,79.46,79.49,79.38,79.42,10025.0,77.4431,77.4724,77.3652,77.4041,10025.0
2019-09-20 12:35:00,79.42,79.45,79.33,79.4,7100.0,77.4041,77.4334,77.3164,77.3847,7100.0
2019-09-20 12:40:00,79.4,79.43,79.31,79.37,8879.0,77.3847,77.4139,77.2969,77.3554,8879.0
2019-09-20 12:45:00,79.37,79.52,79.31,79.52,20017.0,77.3554,77.5016,77.2969,77.5016,20017.0
2019-09-20 12:50:00,79.51,79.55,79.43,79.44,11828.0,77.4919,77.5308,77.4139,77.4236,11828.0
2019-09-20 12:55:00,79.44,79.47,79.42,79.44,6407.0,77.4236,77.4529,77.4041,77.4236,6407.0
2019-09-20 13:00:00,79.44,79.45,79.37,79.39,16440.0,77.4236,77.4334,77.3554,77.3749,16440.0
2019-09-20 13:05:00,79.39,79.44,79.39,79.41,21688.0,77.3749,77.4236,77.3749,77.3944,21688.0
2019-09-20 13:10:00,79.41,79.44,79.08,79.13,78907.0,77.3944,77.4236,77.0728,77.1215,78907.0
2019-09-20 13:15:00,79.11,79.21,78.94,79.18,38614.0,77.102,77.1995,76.9363,77.1702,38614.0
2019-09-20 13:20:00,79.19,79.2,79.08,79.19,16335.0,77.18,77.1897,77.0728,77.18,16335.0
2019-09-20 13:25:00,79.2,79.3,79.17,79.27,13058.0,77.1897,77.2872,77.1605,77.258,13058.0
2019-09-20 13:30:00,79.27,79.32,79.24,79.24,11197.0,77.258,77.3067,77.2287,77.2287,11197.0
2019-09-20 13:35:00,79.25,79.35,79.23,79.28,18540.0,77.2385,77.3359,77.219,77.2677,18540.0
2019-09-20 13:40:00,79.29,79.35,79.23,79.33,20062.0,77.2774,77.3359,77.219,77.3164,20062.0
2019-09-20 13:45:00,79.32,79.35,79.19,79.22,49165.0,77.3067,77.3359,77.18,77.2092,49165.0
2019-09-20 13:50:00,79.21,79.32,79.21,79.24,14687.0,77.1995,77.3067,77.1995,77.2287,14687.0
2019-09-20 13:55:00,79.24,79.44,79.24,79.44,13627.0,77.2287,77.4236,77.2287,77.4236,13627.0
2019-09-20 14:00:00,79.45,79.51,79.38,79.41,13213.0,77.4334,77.4919,77.3652,77.3944,13213.0
2019-09-20 14:05:00,79.42,79.48,79.37,79.38,7766.0,77.4041,77.4626,77.3554,77.3652,7766.0
2019-09-20 14:10:00,79.38,79.44,79.37,79.44,8726.0,77.3652,77.4236,77.3554,77.4236,8726.0
2019-09-20 14:15:00,79.44,79.47,79.42,79.43,10623.0,77.4236,77.4529,77.4041,77.4139,10623.0
2019-09-20 14:20:00,79.41,79.52,79.38,79.49,10050.0,77.3944,77.5016,77.3652,77.4724,10050.0
2019-09-20 14:25:00,79.51,79.51,79.38,79.45,9375.0,77.4919,77.4919,77.3652,77.4334,9375.0
2019-09-20 14:30:00,79.46,79.48,79.42,79.48,16912.0,77.4431,77.4626,77.4041,77.4626,16912.0
2019-09-20 14:35:00,79.48,79.49,79.44,79.44,26359.0,77.4626,77.4724,77.4236,77.4236,26359.0
2019-09-20 14:40:00,79.44,79.47,79.25,79.37,27335.0,77.4236,77.4529,77.2385,77.3554,27335.0
2019-09-20 14:45:00,79.37,79.39,79.32,79.39,19025.0,77.3554,77.3749,77.3067,77.3749,19025.0
2019-09-20 14:50:00,79.39,79.43,79.38,79.38,20848.0,77.3749,77.4139,77.3652,77.3652,20848.0
2019-09-20 14:55:00,79.38,79.4,79.31,79.39,28118.0,77.3652,77.3847,77.2969,77.3749,28118.0
2019-09-20 15:00:00,79.38,79.44,79.32,79.42,26321.0,77.3652,77.4236,77.3067,77.4041,26321.0
2019-09-20 15:05:00,79.43,79.47,79.35,79.45,32054.0,77.4139,77.4529,77.3359,77.4334,32054.0
2019-09-20 15:10:00,79.47,79.48,79.36,79.44,26033.0,77.4529,77.4626,77.3457,77.4236,26033.0
2019-09-20 15:15:00,79.44,79.53,79.4,79.45,26768.0,77.4236,77.5114,77.3847,77.4334,26768.0
2019-09-20 15:20:00,79.45,79.49,79.42,79.48,24098.0,77.4334,77.4724,77.4041,77.4626,24098.0
2019-09-20 15:25:00,79.49,79.52,79.41,79.42,31625.0,77.4724,77.5016,77.3944,77.4041,31625.0
2019-09-20 15:30:00,79.43,79.44,79.34,79.39,26836.0,77.4139,77.4236,77.3262,77.3749,26836.0
2019-09-20 15:35:00,79.4,79.54,79.35,79.54,43809.0,77.3847,77.5211,77.3359,77.5211,43809.0
2019-09-20 15:40:00,79.55,79.68,79.53,79.66,52577.0,77.5308,77.6575,77.5114,77.6381,52577.0
2019-09-20 15:45:00,79.67,79.69,79.61,79.67,64897.0,77.6478,77.6673,77.5893,77.6478,64897.0
2019-09-20 15:50:00,79.67,79.96,79.64,79.95,97868.0,77.6478,77.9304,77.6186,77.9207,97868.0
2019-09-20 15:55:00,79.94,80.7,79.94,80.43,712357.0,77.911,78.6517,77.911,78.3885,712357.0
2019-09-23 09:30:00,79.88,80.31,79.67,79.79,49764.0,77.8525,78.2716,77.6478,77.7648,49764.0
2019-09-23 09:35:00,79.92,79.92,79.68,79.74,11566.0,77.8915,77.8915,77.6575,77.716,11566.0
2019-09-23 09:40:00,79.74,80.02,79.68,80.0,23367.0,77.716,77.9889,77.6575,77.9694,23367.0
2019-09-23 09:45:00,80.03,80.27,79.92,80.14,10652.0,77.9987,78.2326,77.8915,78.1059,10652.0
2019-09-23 09:50:00,80.19,80.35,80.19,80.34,16589.0,78.1546,78.3105,78.1546,78.3008,16589.0
2019-09-23 09:55:00,80.35,80.36,80.25,80.27,8400.0,78.3105,78.3203,78.2131,78.2326,8400.0
2019-09-23 10:00:00,80.28,80.39,80.25,80.38,9771.0,78.2423,78.3495,78.2131,78.3398,9771.0
2019-09-23 10:05:00,80.36,80.37,80.22,80.25,18850.0,78.3203,78.33,78.1838,78.2131,18850.0
2019-09-23 10:10:00,80.23,80.31,80.02,80.03,19885.0,78.1936,78.2716,77.9889,77.9987,19885.0
2019-09-23 10:15:00,80.03,80.09,80.0,80.09,19822.0,77.9987,78.0571,77.9694,78.0571,19822.0
2019-09-23 10:20:00,80.09,80.16,80.04,80.12,10238.0,78.0571,78.1254,78.0084,78.0864,10238.0
2019-09-23 10:25:00,80.08,80.16,80.06,80.16,8217.0,78.0474,78.1254,78.0279,78.1254,8217.0
2019-09-23 10:30:00,80.18,80.2,80.11,80.16,10468.0,78.1449,78.1644,78.0766,78.1254,10468.0
2019-09-23 10:35:00,80.2,80.24,80.16,80.23,6125.0,78.1644,78.2033,78.1254,78.1936,6125.0
2019-09-23 10:40:00,80.21,80.29,80.21,80.28,6196.0,78.1741,78.2521,78.1741,78.2423,6196.0
2019-09-23 10:45:00,80.28,80.29,80.23,80.25,8707.0,78.2423,78.2521,78.1936,78.2131,8707.0
2019-09-23 10:50:00,80.23,80.28,80.14,80.16,9123.0,78.1936,78.2423,78.1059,78.1254,9123.0
2019-09-23 10:55:00,80.16,80.19,80.14,80.17,4644.0,78.1254,78.1546,78.1059,78.1351,4644.0
2019-09-23 11:00:00,80.19,80.24,80.14,80.24,11091.0,78.1546,78.2033,78.1059,78.2033,11091.0
2019-09-23 11:05:00,80.23,80.32,80.2,80.28,13858.0,78.1936,78.2813,78.1644,78.2423,13858.0
2019-09-23 11:10:00,80.27,80.38,80.26,80.36,8962.0,78.2326,78.3398,78.2228,78.3203,8962.0
2019-09-23 11:15:00,80.36,80.48,80.36,80.43,14242.0,78.3203,78.4372,78.3203,78.3885,14242.0
2019-09-23 11:20:00,80.42,80.42,80.31,80.4,43496.0,78.3788,78.3788,78.2716,78.3593,43496.0
2019-09-23 11:25:00,80.41,80.47,80.41,80.45,12253.0,78.369,78.4275,78.369,78.408,12253.0
2019-09-23 11:30:00,80.44,80.52,80.44,80.51,9084.0,78.3983,78.4762,78.3983,78.4665,9084.0
2019-09-23 11:35:00,80.51,80.55,80.49,80.53,10875.0,78.4665,78.5055,78.447,78.486,10875.0
2019-09-23 11:40:00,80.53,80.63,80.51,80.56,19622.0,78.486,78.5834,78.4665,78.5152,19622.0
2019-09-23 11:45:00,80.56,80.59,80.51,80.59,18088.0,78.5152,78.5445,78.4665,78.5445,18088.0
2019-09-23 11:50:00,80.59,80.63,80.58,80.63,9079.0,78.5445,78.5834,78.5347,78.5834,9079.0
2019-09-23 11:55:00,80.61,80.61,80.43,80.46,32816.0,78.5639,78.5639,78.3885,78.4178,32816.0
2019-09-23 12:00:00,80.48,80.49,80.31,80.37,26512.0,78.4372,78.447,78.2716,78.33,26512.0
2019-09-23 12:05:00,80.37,80.43,80.3,80.36,24311.0,78.33,78.3885,78.2618,78.3203,24311.0
2019-09-23 12:10:00,80.36,80.37,80.3,80.34,6325.0,78.3203,78.33,78.2618,78.3008,6325.0
2019-09-23 12:15:00,80.35,80.41,80.27,80.28,6310.0,78.3105,78.369,78.2326,78.2423,6310.0
2019-09-23 12:20:00,80.28,80.34,80.26,80.34,4110.0,78.2423,78.3008,78.2228,78.3008,4110.0
2019-09-23 12:25:00,80.36,80.42,80.32,80.32,6218.0,78.3203,78.3788,78.2813,78.2813,6218.0
2019-09-23 12:30:00,80.36,80.37,80.28,80.36,7658.0,78.3203,78.33,78.2423,78.3203,7658.0
2019-09-23 12:35:00,80.33,80.42,80.3,80.41,7350.0,78.2911,78.3788,78.2618,78.369,7350.0
2019-09-23 12:40:00,80.41,80.52,80.41,80.45,18350.0,78.369,78.4762,78.369,78.408,18350.0
2019-09-23 12:45:00,80.45,80.48,80.41,80.43,3553.0,78.408,78.4372,78.369,78.3885,3553.0
2019-09-23 12:50:00,80.43,80.46,80.33,80.34,15131.0,78.3885,78.4178,78.2911,78.3008,15131.0
2019-09-23 12:55:00,80.34,80.35,80.15,80.23,95388.0,78.3008,78.3105,78.1156,78.1936,95388.0
2019-09-23 13:00:00,80.23,80.26,80.17,80.17,28527.0,78.1936,78.2228,78.1351,78.1351,28527.0
2019-09-23 13:05:00,80.15,80.18,80.07,80.08,27209.0,78.1156,78.1449,78.0377,78.0474,27209.0
2019-09-23 13:10:00,80.09,80.14,80.09,80.14,2800.0,78.0571,78.1059,78.0571,78.1059,2800.0
2019-09-23 13:15:00,80.14,80.21,80.11,80.2,9900.0,78.1059,78.1741,78.0766,78.1644,9900.0
2019-09-23 13:20:00,80.21,80.22,80.14,80.16,12778.0,78.1741,78.1838,78.1059,78.1254,12778.0
2019-09-23 13:25:00,80.16,80.21,80.15,80.21,4150.0,78.1254,78.1741,78.1156,78.1741,4150.0
2019-09-23 13:30:00,80.2,80.21,80.16,80.2,6683.0,78.1644,78.1741,78.1254,78.1644,6683.0
2019-09-23 13:35:00,80.19,80.22,80.16,80.2,6655.0,78.1546,78.1838,78.1254,78.1644,6655.0
2019-09-23 13:40:00,80.19,80.19,80.14,80.17,14244.0,78.1546,78.1546,78.1059,78.1351,14244.0
2019-09-23 13:45:00,80.19,80.21,80.17,80.18,8402.0,78.1546,78.1741,78.1351,78.1449,8402.0
2019-09-23 13:50:00,80.21,80.22,80.16,80.2,3898.0,78.1741,78.1838,78.1254,78.1644,3898.0
2019-09-23 13:55:00,80.18,80.18,80.14,80.16,6864.0,78.1449,78.1449,78.1059,78.1254,6864.0
2019-09-23 14:00:00,80.17,80.2,80.16,80.16,5453.0,78.1351,78.1644,78.1254,78.1254,5453.0
2019-09-23 14:05:00,80.19,80.19,80.06,80.09,15476.0,78.1546,78.1546,78.0279,78.0571,15476.0
2019-09-23 14:10:00,80.08,80.09,79.95,79.97,11523.0,78.0474,78.0571,77.9207,77.9402,11523.0
2019-09-23 14:15:00,79.98,80.01,79.97,79.99,7165.0,77.9499,77.9792,77.9402,77.9597,7165.0
2019-09-23 14:20:00,79.98,80.0,79.94,79.94,7345.0,77.9499,77.9694,77.911,77.911,7345.0
2019-09-23 14:25:00,79.95,79.95,79.89,79.93,20145.0,77.9207,77.9207,77.8622,77.9012,20145.0
2019-09-23 14:30:00,79.93,79.93,79.88,79.88,3700.0,77.9012,77.9012,77.8525,77.8525,3700.0
2019-09-23 14:35:00,79.88,79.9,79.86,79.88,11723.0,77.8525,77.872,77.833,77.8525,11723.0
2019-09-23 14:40:00,79.87,79.92,79.86,79.9,11541.0,77.8427,77.8915,77.833,77.872,11541.0
2019-09-23 14:45:00,79.89,79.9,79.87,79.9,6148.0,77.8622,77.872,77.8427,77.872,6148.0
2019-09-23 14:50:00,79.91,79.93,79.87,79.92,9471.0,77.8817,77.9012,77.8427,77.8915,9471.0
2019-09-23 14:55:00,79.94,80.0,79.91,79.93,12504.0,77.911,77.9694,77.8817,77.9012,12504.0
2019-09-23 15:00:00,79.92,80.03,79.9,80.02,13105.0,77.8915,77.9987,77.872,77.9889,13105.0
2019-09-23 15:05:00,80.02,80.08,80.01,80.05,32431.0,77.9889,78.0474,77.9792,78.0182,32431.0
2019-09-23 15:10:00,80.06,80.09,80.05,80.08,5679.0,78.0279,78.0571,78.0182,78.0474,5679.0
2019-09-23 15:15:00,80.08,80.1,80.05,80.08,9316.0,78.0474,78.0669,78.0182,78.0474,9316.0
2019-09-23 15:20:00,80.1,80.1,80.03,80.06,24677.0,78.0669,78.0669,77.9987,78.0279,24677.0
2019-09-23 15:25:00,80.06,80.08,79.98,79.98,71536.0,78.0279,78.0474,77.9499,77.9499,71536.0
2019-09-23 15:30:00,79.98,79.99,79.93,79.96,18349.0,77.9499,77.9597,77.9012,77.9304,18349.0
2019-09-23 15:35:00,79.95,79.96,79.9,79.9,9807.0,77.9207,77.9304,77.872,77.872,9807.0
2019-09-23 15:40:00,79.91,79.94,79.86,79.87,16950.0,77.8817,77.911,77.833,77.8427,16950.0
2019-09-23 15:45:00,79.87,79.92,79.84,79.91,72191.0,77.8427,77.8915,77.8135,77.8817,72191.0
2019-09-23 15:50:00,79.91,79.94,79.83,79.83,29228.0,77.8817,77.911,77.8037,77.8037,29228.0
2019-09-23 15:55:00,79.84,79.88,79.77,79.84,129726.0,77.8135,77.8525,77.7453,77.8135,129726.0
2019-09-24 09:30:00,80.35,80.36,79.87,80.13,60029.0,78.3105,78.3203,77.8427,78.0961,60029.0
2019-09-24 09:35:00,80.13,80.26,80.06,80.26,24069.0,78.0961,78.2228,78.0279,78.2228,24069.0
2019-09-24 09:40:00,80.25,80.27,80.08,80.15,33534.0,78.2131,78.2326,78.0474,78.1156,33534.0
2019-09-24 09:45:00,80.15,80.34,80.1,80.25,28449.0,78.1156,78.3008,78.0669,78.2131,28449.0
2019-09-24 09:50:00,80.28,80.28,80.17,80.21,15094.0,78.2423,78.2423,78.1351,78.1741,15094.0
2019-09-24 09:55:00,80.21,80.35,80.2,80.24,19797.0,78.1741,78.3105,78.1644,78.2033,19797.0
2019-09-24 10:00:00,80.23,80.25,80.17,80.23,7436.0,78.1936,78.2131,78.1351,78.1936,7436.0
2019-09-24 10:05:00,80.21,80.21,80.03,80.13,9895.0,78.1741,78.1741,77.9987,78.0961,9895.0
2019-09-24 10:10:00,80.16,80.21,80.12,80.2,8098.0,78.1254,78.1741,78.0864,78.1644,8098.0
2019-09-24 10:15:00,80.2,80.21,80.07,80.07,12465.0,78.1644,78.1741,78.0377,78.0377,12465.0
2019-09-24 10:20:00,80.05,80.11,79.91,79.95,10064.0,78.0182,78.0766,77.8817,77.9207,10064.0
2019-09-24 10:25:00,79.96,80.0,79.91,79.93,5935.0,77.9304,77.9694,77.8817,77.9012,5935.0
2019-09-24 10:30:00,79.91,80.01,79.91,79.98,13916.0,77.8817,77.9792,77.8817,77.9499,13916.0
2019-09-24 10:35:00,79.97,80.01,79.95,79.95,11186.0,77.9402,77.9792,77.9207,77.9207,11186.0
2019-09-24 10:40:00,79.95,79.98,79.86,79.89,32262.0,77.9207,77.9499,77.833,77.8622,32262.0
2019-09-24 10:45:00,79.89,79.95,79.87,79.9,6821.0,77.8622,77.9207,77.8427,77.872,6821.0
2019-09-24 10:50:00,79.92,79.97,79.88,79.94,7102.0,77.8915,77.9402,77.8525,77.911,7102.0
2019-09-24 10:55:00,79.95,79.95,79.9,79.93,4966.0,77.9207,77.9207,77.872,77.9012,4966.0
2019-09-24 11:00:00,79.92,79.92,79.72,79.72,16768.0,77.8915,77.8915,77.6965,77.6965,16768.0
2019-09-24 11:05:00,79.72,79.73,79.61,79.62,22518.0,77.6965,77.7063,77.5893,77.5991,22518.0
2019-09-24 11:10:00,79.62,79.64,79.52,79.62,16748.0,77.5991,77.6186,77.5016,77.5991,16748.0
2019-09-24 11:15:00,79.61,79.75,79.61,79.74,29063.0,77.5893,77.7258,77.5893,77.716,29063.0
2019-09-24 11:20:00,79.74,79.84,79.69,79.76,36973.0,77.716,77.8135,77.6673,77.7355,36973.0
2019-09-24 11:25:00,79.74,79.77,79.59,79.6,35054.0,77.716,77.7453,77.5698,77.5796,35054.0
2019-09-24 11:30:00,79.6,79.66,79.48,79.58,27541.0,77.5796,77.6381,77.4626,77.5601,27541.0
2019-09-24 11:35:00,79.58,79.58,79.2,79.28,30608.0,77.5601,77.5601,77.1897,77.2677,30608.0
2019-09-24 11:40:00,79.26,79.42,79.15,79.21,17802.0,77.2482,77.4041,77.141,77.1995,17802.0
2019-09-24 11:45:00,79.19,79.45,79.18,79.44,57669.0,77.18,77.4334,77.1702,77.4236,57669.0
2019-09-24 11:50:00,79.42,79.48,79.33,79.39,39736.0,77.4041,77.4626,77.3164,77.3749,39736.0
2019-09-24 11:55:00,79.38,79.5,79.38,79.4,25306.0,77.3652,77.4821,77.3652,77.3847,25306.0
2019-09-24 12:00:00,79.4,79.47,79.08,79.43,161130.0,77.3847,77.4529,77.0728,77.4139,161130.0
2019-09-24 12:05:00,79.44,79.6,79.4,79.57,31455.0,77.4236,77.5796,77.3847,77.5503,31455.0
2019-09-24 12:10:00,79.56,79.56,79.39,79.41,27938.0,77.5406,77.5406,77.3749,77.3944,27938.0
2019-09-24 12:15:00,79.41,79.47,79.31,79.33,113236.0,77.3944,77.4529,77.2969,77.3164,113236.0
2019-09-24 12:20:00,79.33,79.46,79.03,79.4,92463.0,77.3164,77.4431,77.024,77.3847,92463.0
2019-09-24 12:25:00,79.41,79.43,79.23,79.4,47678.0,77.3944,77.4139,77.219,77.3847,47678.0
2019-09-24 12:30:00,79.41,79.53,79.32,79.52,40974.0,77.3944,77.5114,77.3067,77.5016,40974.0
2019-09-24 12:35:00,79.5,79.51,79.29,79.34,141631.0,77.4821,77.4919,77.2774,77.3262,141631.0
2019-09-24 12:40:00,79.35,79.36,79.0,79.1,191068.0,77.3359,77.3457,76.9948,77.0923,191068.0
2019-09-24 12:45:00,79.08,79.22,78.9,79.1,34793.0,77.0728,77.2092,76.8973,77.0923,34793.0
2019-09-24 12:50:00,79.1,79.13,78.92,78.97,39497.0,77.0923,77.1215,76.9168,76.9656,39497.0
2019-09-24 12:55:00,78.98,79.1,78.97,79.05,23257.0,76.9753,77.0923,76.9656,77.0435,23257.0
2019-09-24 13:00:00,79.07,79.13,78.95,79.02,11876.0,77.063,77.1215,76.9461,77.0143,11876.0
2019-09-24 13:05:00,79.04,79.13,79.01,79.03,27578.0,77.0338,77.1215,77.0046,77.024,27578.0
2019-09-24 13:10:00,79.06,79.08,78.94,79.0,9875.0,77.0533,77.0728,76.9363,76.9948,9875.0
2019-09-24 13:15:00,79.01,79.03,78.95,78.95,10579.0,77.0046,77.024,76.9461,76.9461,10579.0
2019-09-24 13:20:00,78.97,78.98,78.89,78.94,15484.0,76.9656,76.9753,76.8876,76.9363,15484.0
2019-09-24 13:25:00,78.94,79.09,78.94,79.06,24257.0,76.9363,77.0825,76.9363,77.0533,24257.0
2019-09-24 13:30:00,79.07,79.18,79.07,79.13,10474.0,77.063,77.1702,77.063,77.1215,10474.0
2019-09-24 13:35:00,79.12,79.29,79.11,79.24,15960.0,77.1118,77.2774,77.102,77.2287,15960.0
2019-09-24 13:40:00,79.27,79.39,79.27,79.36,13486.0,77.258,77.3749,77.258,77.3457,13486.0
2019-09-24 13:45:00,79.32,79.36,79.3,79.35,4820.0,77.3067,77.3457,77.2872,77.3359,4820.0
2019-09-24 13:50:00,79.34,79.42,79.29,79.37,11410.0,77.3262,77.4041,77.2774,77.3554,11410.0
2019-09-24 13:55:00,79.37,79.43,79.33,79.36,10726.0,77.3554,77.4139,77.3164,77.3457,10726.0
2019-09-24 14:00:00,79.35,79.38,79.21,79.32,29423.0,77.3359,77.3652,77.1995,77.3067,29423.0
2019-09-24 14:05:00,79.29,79.36,79.16,79.16,14740.0,77.2774,77.3457,77.1507,77.1507,14740.0
2019-09-24 14:10:00,79.14,79.56,79.13,79.46,35003.0,77.1313,77.5406,77.1215,77.4431,35003.0
2019-09-24 14:15:00,79.49,79.55,79.37,79.51,17324.0,77.4724,77.5308,77.3554,77.4919,17324.0
2019-09-24 14:20:00,79.52,79.52,79.44,79.45,5040.0,77.5016,77.5016,77.4236,77.4334,5040.0
2019-09-24 14:25:00,79.45,79.5,79.45,79.47,6549.0,77.4334,77.4821,77.4334,77.4529,6549.0
2019-09-24 14:30:00,79.49,79.51,79.35,79.39,12254.0,77.4724,77.4919,77.3359,77.3749,12254.0
2019-09-24 14:35:00,79.42,79.47,79.24,79.26,24058.0,77.4041,77.4529,77.2287,77.2482,24058.0
2019-09-24 14:40:00,79.31,79.33,79.25,79.29,8229.0,77.2969,77.3164,77.2385,77.2774,8229.0
2019-09-24 14:45:00,79.27,79.31,79.16,79.31,20715.0,77.258,77.2969,77.1507,77.2969,20715.0
2019-09-24 14:50:00,79.29,79.35,79.25,79.31,28579.0,77.2774,77.3359,77.2385,77.2969,28579.0
2019-09-24 14:55:00,79.3,79.35,79.27,79.28,12984.0,77.2872,77.3359,77.258,77.2677,12984.0
2019-09-24 15:00:00,79.28,79.38,79.21,79.33,23338.0,77.2677,77.3652,77.1995,77.3164,23338.0
2019-09-24 15:05:00,79.33,79.43,79.26,79.37,22000.0,77.3164,77.4139,77.2482,77.3554,22000.0
2019-09-24 15:10:00,79.37,79.47,79.34,79.45,12861.0,77.3554,77.4529,77.3262,77.4334,12861.0
2019-09-24 15:15:00,79.45,79.5,79.42,79.46,15363.0,77.4334,77.4821,77.4041,77.4431,15363.0
2019-09-24 15:20:00,79.45,79.46,79.26,79.32,19709.0,77.4334,77.4431,77.2482,77.3067,19709.0
2019-09-24 15:25:00,79.31,79.37,79.28,79.31,16218.0,77.2969,77.3554,77.2677,77.2969,16218.0
2019-09-24 15:30:00,79.3,79.3,79.23,79.29,14128.0,77.2872,77.2872,77.219,77.2774,14128.0
2019-09-24 15:35:00,79.3,79.31,79.18,79.18,23999.0,77.2872,77.2969,77.1702,77.1702,23999.0
2019-09-24 15:40:00,79.17,79.29,79.15,79.28,123882.0,77.1605,77.2774,77.141,77.2677,123882.0
2019-09-24 15:45:00,79.28,79.43,79.26,79.31,32991.0,77.2677,77.4139,77.2482,77.2969,32991.0
2019-09-24 15:50:00,79.29,79.3,79.15,79.25,38007.0,77.2774,77.2872,77.141,77.2385,38007.0
2019-09-24 15:55:00,79.26,79.31,79.14,79.23,134809.0,77.2482,77.2969,77.1313,77.219,134809.0
2019-09-25 09:30:00,79.35,79.39,79.05,79.39,31671.0,77.3359,77.3749,77.0435,77.3749,31671.0
2019-09-25 09:35:00,79.4,79.51,79.29,79.42,11141.0,77.3847,77.4919,77.2774,77.4041,11141.0
2019-09-25 09:40:00,79.41,79.46,79.23,79.25,13299.0,77.3944,77.4431,77.219,77.2385,13299.0
2019-09-25 09:45:00,79.25,79.38,79.18,79.29,19821.0,77.2385,77.3652,77.1702,77.2774,19821.0
2019-09-25 09:50:00,79.29,79.31,79.21,79.27,7249.0,77.2774,77.2969,77.1995,77.258,7249.0
2019-09-25 09:55:00,79.3,79.35,79.04,79.05,12845.0,77.2872,77.3359,77.0338,77.0435,12845.0
2019-09-25 10:00:00,79.06,79.08,78.76,78.93,27784.0,77.0533,77.0728,76.7609,76.9266,27784.0
2019-09-25 10:05:00,78.91,79.13,78.87,79.01,15585.0,76.9071,77.1215,76.8681,77.0046,15585.0
2019-09-25 10:10:00,79.04,79.09,78.72,78.77,15799.0,77.0338,77.0825,76.7219,76.7706,15799.0
2019-09-25 10:15:00,78.75,78.88,78.72,78.8,9474.0,76.7512,76.8779,76.7219,76.7999,9474.0
2019-09-25 10:20:00,78.84,78.94,78.74,78.74,11862.0,76.8389,76.9363,76.7414,76.7414,11862.0
2019-09-25 10:25:00,78.77,79.08,78.76,79.08,8897.0,76.7706,77.0728,76.7609,77.0728,8897.0
2019-09-25 10:30:00,79.08,79.18,78.99,79.08,15259.0,77.0728,77.1702,76.9851,77.0728,15259.0
2019-09-25 10:35:00,79.08,79.13,78.98,79.05,10899.0,77.0728,77.1215,76.9753,77.0435,10899.0
2019-09-25 10:40:00,79.04,79.07,78.91,78.95,8830.0,77.0338,77.063,76.9071,76.9461,8830.0
2019-09-25 10:45:00,78.95,79.1,78.94,79.08,22750.0,76.9461,77.0923,76.9363,77.0728,22750.0
2019-09-25 10:50:00,79.08,79.31,79.0,79.23,19260.0,77.0728,77.2969,76.9948,77.219,19260.0
2019-09-25 10:55:00,79.23,79.28,79.1,79.1,10657.0,77.219,77.2677,77.0923,77.0923,10657.0
2019-09-25 11:00:00,79.1,79.16,79.08,79.14,7500.0,77.0923,77.1507,77.0728,77.1313,7500.0
2019-09-25 11:05:00,79.15,79.19,79.08,79.1,5550.0,77.141,77.18,77.0728,77.0923,5550.0
2019-09-25 11:10:00,79.1,79.13,79.07,79.1,8265.0,77.0923,77.1215,77.063,77.0923,8265.0
2019-09-25 11:15:00,79.11,79.15,79.03,79.04,8900.0,77.102,77.141,77.024,77.0338,8900.0
2019-09-25 11:20:00,79.04,79.15,79.04,79.11,8793.0,77.0338,77.141,77.0338,77.102,8793.0
2019-09-25 11:25:00,79.12,79.13,79.06,79.07,7755.0,77.1118,77.1215,77.0533,77.063,7755.0
2019-09-25 11:30:00,79.04,79.07,79.02,79.03,11920.0,77.0338,77.063,77.0143,77.024,11920.0
2019-09-25 11:35:00,79.03,79.04,78.97,78.98,5382.0,77.024,77.0338,76.9656,76.9753,5382.0
2019-09-25 11:40:00,78.99,79.06,78.95,79.06,22848.0,76.9851,77.0533,76.9461,77.0533,22848.0
2019-09-25 11:45:00,79.04,79.05,78.99,79.0,30351.0,77.0338,77.0435,76.9851,76.9948,30351.0
2019-09-25 11:50:00,78.98,78.99,78.88,78.94,10389.0,76.9753,76.9851,76.8779,76.9363,10389.0
2019-09-25 11:55:00,78.94,78.98,78.89,78.93,22759.0,76.9363,76.9753,76.8876,76.9266,22759.0
2019-09-25 12:00:00,78.94,79.14,78.94,79.12,9042.0,76.9363,77.1313,76.9363,77.1118,9042.0
2019-09-25 12:05:00,79.15,79.17,79.06,79.14,10713.0,77.141,77.1605,77.0533,77.1313,10713.0
2019-09-25 12:10:00,79.11,79.13,79.07,79.07,7000.0,77.102,77.1215,77.063,77.063,7000.0
2019-09-25 12:15:00,79.06,79.09,78.95,79.03,6516.0,77.0533,77.0825,76.9461,77.024,6516.0
2019-09-25 12:20:00,79.04,79.05,79.0,79.03,27362.0,77.0338,77.0435,76.9948,77.024,27362.0
2019-09-25 12:25:00,79.04,79.14,79.03,79.14,7393.0,77.0338,77.1313,77.024,77.1313,7393.0
2019-09-25 12:30:00,79.12,79.14,78.98,78.99,8925.0,77.1118,77.1313,76.9753,76.9851,8925.0
2019-09-25 12:35:00,78.99,79.05,78.97,79.04,5114.0,76.9851,77.0435,76.9656,77.0338,5114.0
2019-09-25 12:40:00,79.05,79.06,79.01,79.04,3900.0,77.0435,77.0533,77.0046,77.0338,3900.0
2019-09-25 12:45:00,79.05,79.09,79.01,79.03,6001.0,77.0435,77.0825,77.0046,77.024,6001.0
2019-09-25 12:50:00,79.03,79.13,79.02,79.11,6331.0,77.024,77.1215,77.0143,77.102,6331.0
2019-09-25 12:55:00,79.12,79.16,79.03,79.1,11497.0,77.1118,77.1507,77.024,77.0923,11497.0
2019-09-25 13:00:00,79.1,79.16,79.07,79.15,4500.0,77.0923,77.1507,77.063,77.141,4500.0
2019-09-25 13:05:00,79.15,79.27,79.15,79.24,9147.0,77.141,77.258,77.141,77.2287,9147.0
2019-09-25 13:10:00,79.23,79.29,79.21,79.28,7681.0,77.219,77.2774,77.1995,77.2677,7681.0
2019-09-25 13:15:00,79.28,79.29,79.22,79.23,5650.0,77.2677,77.2774,77.2092,77.219,5650.0
2019-09-25 13:20:00,79.23,79.27,79.22,79.25,5300.0,77.219,77.258,77.2092,77.2385,5300.0
2019-09-25 13:25:00,79.24,79.24,79.18,79.18,5052.0,77.2287,77.2287,77.1702,77.1702,5052.0
2019-09-25 13:30:00,79.17,79.21,79.09,79.11,6124.0,77.1605,77.1995,77.0825,77.102,6124.0
2019-09-25 13:35:00,79.13,79.2,79.13,79.16,7512.0,77.1215,77.1897,77.1215,77.1507,7512.0
2019-09-25 13:40:00,79.15,79.17,79.09,79.1,3743.0,77.141,77.1605,77.0825,77.0923,3743.0
2019-09-25 13:45:00,79.09,79.13,79.06,79.11,6501.0,77.0825,77.1215,77.0533,77.102,6501.0
2019-09-25 13:50:00,79.1,79.18,79.08,79.14,4900.0,77.0923,77.1702,77.0728,77.1313,4900.0
2019-09-25 13:55:00,79.17,79.18,79.1,79.1,6200.0,77.1605,77.1702,77.0923,77.0923,6200.0
2019-09-25 14:00:00,79.09,79.17,79.09,79.1,7927.0,77.0825,77.1605,77.0825,77.0923,7927.0
2019-09-25 14:05:00,79.11,79.25,79.1,79.25,63505.0,77.102,77.2385,77.0923,77.2385,63505.0
2019-09-25 14:10:00,79.25,79.35,79.25,79.33,9207.0,77.2385,77.3359,77.2385,77.3164,9207.0
2019-09-25 14:15:00,79.32,79.34,79.27,79.31,11957.0,77.3067,77.3262,77.258,77.2969,11957.0
2019-09-25 14:20:00,79.31,79.32,79.22,79.22,17007.0,77.2969,77.3067,77.2092,77.2092,17007.0
2019-09-25 14:25:00,79.23,79.27,79.21,79.27,4887.0,77.219,77.258,77.1995,77.258,4887.0
2019-09-25 14:30:00,79.26,79.4,79.25,79.39,37163.0,77.2482,77.3847,77.2385,77.3749,37163.0
2019-09-25 14:35:00,79.4,79.45,79.4,79.45,9169.0,77.3847,77.4334,77.3847,77.4334,9169.0
2019-09-25 14:40:00,79.45,79.57,79.42,79.57,27993.0,77.4334,77.5503,77.4041,77.5503,27993.0
2019-09-25 14:45:00,79.57,79.7,79.56,79.68,27695.0,77.5503,77.677,77.5406,77.6575,27695.0
2019-09-25 14:50:00,79.69,79.76,79.68,79.71,17364.0,77.6673,77.7355,77.6575,77.6868,17364.0
2019-09-25 14:55:00,79.71,79.77,79.68,79.75,9347.0,77.6868,77.7453,77.6575,77.7258,9347.0
2019-09-25 15:00:00,79.75,79.78,79.69,79.73,17270.0,77.7258,77.755,77.6673,77.7063,17270.0
2019-09-25 15:05:00,79.73,79.75,79.62,79.72,27566.0,77.7063,77.7258,77.5991,77.6965,27566.0
2019-09-25 15:10:00,79.73,79.84,79.66,79.71,33831.0,77.7063,77.8135,77.6381,77.6868,33831.0
2019-09-25 15:15:00,79.72,79.72,79.63,79.65,23418.0,77.6965,77.6965,77.6088,77.6283,23418.0
2019-09-25 15:20:00,79.66,79.7,79.64,79.65,16120.0,77.6381,77.677,77.6186,77.6283,16120.0
2019-09-25 15:25:00,79.65,79.79,79.65,79.77,20143.0,77.6283,77.7648,77.6283,77.7453,20143.0
2019-09-25 15:30:00,79.78,79.85,79.76,79.82,36900.0,77.755,77.8232,77.7355,77.794,36900.0
2019-09-25 15:35:00,79.82,79.85,79.75,79.8,21650.0,77.794,77.8232,77.7258,77.7745,21650.0
2019-09-25 15:40:00,79.78,79.84,79.78,79.84,20449.0,77.755,77.8135,77.755,77.8135,20449.0
2019-09-25 15:45:00,79.84,79.85,79.72,79.85,28981.0,77.8135,77.8232,77.6965,77.8232,28981.0
2019-09-25 15:50:00,79.84,79.89,79.78,79.81,24881.0,77.8135,77.8622,77.755,77.7842,24881.0
2019-09-25 15:55:00,79.8,79.8,79.65,79.66,94831.0,77.7745,77.7745,77.6283,77.6381,94831.0
2019-09-26 09:30:00,79.83,79.87,79.5,79.61,34123.0,77.8037,77.8427,77.4821,77.5893,34123.0
2019-09-26 09:35:00,79.6,79.78,79.51,79.53,19299.0,77.5796,77.755,77.4919,77.5114,19299.0
2019-09-26 09:40:00,79.5,79.62,79.39,79.58,19013.0,77.4821,77.5991,77.3749,77.5601,19013.0
2019-09-26 09:45:00,79.58,79.75,79.52,79.52,21779.0,77.5601,77.7258,77.5016,77.5016,21779.0
2019-09-26 09:50:00,79.51,79.6,79.46,79.58,16449.0,77.4919,77.5796,77.4431,77.5601,16449.0
2019-09-26 09:55:00,79.58,79.61,79.43,79.45,12249.0,77.5601,77.5893,77.4139,77.4334,12249.0
2019-09-26 10:00:00,79.47,79.66,79.28,79.42,40934.0,77.4529,77.6381,77.2677,77.4041,40934.0
2019-09-26 10:05:00,79.44,79.48,79.32,79.33,17360.0,77.4236,77.4626,77.3067,77.3164,17360.0
2019-09-26 10:10:00,79.33,79.36,79.13,79.18,14768.0,77.3164,77.3457,77.1215,77.1702,14768.0
2019-09-26 10:15:00,79.14,79.16,79.05,79.12,7055.0,77.1313,77.1507,77.0435,77.1118,7055.0
2019-09-26 10:20:00,79.11,79.14,78.99,79.08,14695.0,77.102,77.1313,76.9851,77.0728,14695.0
2019-09-26 10:25:00,79.09,79.13,78.97,79.0,21583.0,77.0825,77.1215,76.9656,76.9948,21583.0
2019-09-26 10:30:00,79.0,79.02,78.93,78.96,6500.0,76.9948,77.0143,76.9266,76.9558,6500.0
2019-09-26 10:35:00,78.94,79.04,78.93,79.02,6300.0,76.9363,77.0338,76.9266,77.0143,6300.0
2019-09-26 10:40:00,79.02,79.16,79.0,79.12,19551.0,77.0143,77.1507,76.9948,77.1118,19551.0
2019-09-26 10:45:00,79.12,79.2,79.08,79.18,7371.0,77.1118,77.1897,77.0728,77.1702,7371.0
2019-09-26 10:50:00,79.18,79.24,79.15,79.2,15057.0,77.1702,77.2287,77.141,77.1897,15057.0
2019-09-26 10:55:00,79.23,79.27,79.0,79.09,23250.0,77.219,77.258,76.9948,77.0825,23250.0
2019-09-26 11:00:00,79.09,79.1,78.9,79.0,14727.0,77.0825,77.0923,76.8973,76.9948,14727.0
2019-09-26 11:05:00,79.0,79.11,78.99,79.11,7627.0,76.9948,77.102,76.9851,77.102,7627.0
2019-09-26 11:10:00,79.13,79.21,79.11,79.18,7538.0,77.1215,77.1995,77.102,77.1702,7538.0
2019-09-26 11:15:00,79.2,79.21,79.03,79.07,13139.0,77.1897,77.1995,77.024,77.063,13139.0
2019-09-26 11:20:00,79.1,79.13,79.07,79.08,4800.0,77.0923,77.1215,77.063,77.0728,4800.0
2019-09-26 11:25:00,79.09,79.33,79.08,79.28,16728.0,77.0825,77.3164,77.0728,77.2677,16728.0
2019-09-26 11:30:00,79.31,79.31,79.18,79.23,7165.0,77.2969,77.2969,77.1702,77.219,7165.0
2019-09-26 11:35:00,79.26,79.33,79.26,79.29,3950.0,77.2482,77.3164,77.2482,77.2774,3950.0
2019-09-26 11:40:00,79.28,79.29,79.19,79.22,3700.0,77.2677,77.2774,77.18,77.2092,3700.0
2019-09-26 11:45:00,79.2,79.24,79.14,79.21,21490.0,77.1897,77.2287,77.1313,77.1995,21490.0
2019-09-26 11:50:00,79.22,79.24,79.07,79.13,12025.0,77.2092,77.2287,77.063,77.1215,12025.0
2019-09-26 11:55:00,79.15,79.17,79.05,79.11,7655.0,77.141,77.1605,77.0435,77.102,7655.0
2019-09-26 12:00:00,79.12,79.18,79.03,79.12,9525.0,77.1118,77.1702,77.024,77.1118,9525.0
2019-09-26 12:05:00,79.13,79.18,79.09,79.18,11503.0,77.1215,77.1702,77.0825,77.1702,11503.0
2019-09-26 12:10:00,79.2,79.2,79.12,79.13,4309.0,77.1897,77.1897,77.1118,77.1215,4309.0
2019-09-26 12:15:00,79.12,79.19,79.11,79.19,7593.0,77.1118,77.18,77.102,77.18,7593.0
2019-09-26 12:20:00,79.19,79.25,79.14,79.21,13776.0,77.18,77.2385,77.1313,77.1995,13776.0
2019-09-26 12:25:00,79.21,79.34,79.17,79.34,11742.0,77.1995,77.3262,77.1605,77.3262,11742.0
2019-09-26 12:30:00,79.32,79.36,79.25,79.25,11688.0,77.3067,77.3457,77.2385,77.2385,11688.0
2019-09-26 12:35:00,79.26,79.31,79.24,79.31,5234.0,77.2482,77.2969,77.2287,77.2969,5234.0
2019-09-26 12:40:00,79.31,79.33,79.21,79.22,8451.0,77.2969,77.3164,77.1995,77.2092,8451.0
2019-09-26 12:45:00,79.21,79.22,79.16,79.22,6569.0,77.1995,77.2092,77.1507,77.2092,6569.0
2019-09-26 12:50:00,79.22,79.22,79.13,79.15,6203.0,77.2092,77.2092,77.1215,77.141,6203.0
2019-09-26 12:55:00,79.14,79.18,79.03,79.06,15375.0,77.1313,77.1702,77.024,77.0533,15375.0
2019-09-26 13:00:00,79.08,79.12,79.05,79.09,11584.0,77.0728,77.1118,77.0435,77.0825,11584.0
2019-09-26 13:05:00,79.1,79.13,79.06,79.08,9292.0,77.0923,77.1215,77.0533,77.0728,9292.0
2019-09-26 13:10:00,79.09,79.15,79.05,79.1,16350.0,77.0825,77.141,77.0435,77.0923,16350.0
2019-09-26 13:15:00,79.11,79.11,79.04,79.08,4668.0,77.102,77.102,77.0338,77.0728,4668.0
2019-09-26 13:20:00,79.07,79.07,79.01,79.05,20070.0,77.063,77.063,77.0046,77.0435,20070.0
2019-09-26 13:25:00,79.05,79.06,79.01,79.03,7697.0,77.0435,77.0533,77.0046,77.024,7697.0
2019-09-26 13:30:00,79.04,79.09,79.02,79.06,10673.0,77.0338,77.0825,77.0143,77.0533,10673.0
2019-09-26 13:35:00,79.06,79.15,79.05,79.12,7200.0,77.0533,77.141,77.0435,77.1118,7200.0
2019-09-26 13:40:00,79.12,79.12,79.07,79.12,11120.0,77.1118,77.1118,77.063,77.1118,11120.0
2019-09-26 13:45:00,79.13,79.22,79.12,79.22,14991.0,77.1215,77.2092,77.1118,77.2092,14991.0
2019-09-26 13:50:00,79.22,79.25,79.15,79.21,19473.0,77.2092,77.2385,77.141,77.1995,19473.0
2019-09-26 13:55:00,79.21,79.22,79.06,79.11,17029.0,77.1995,77.2092,77.0533,77.102,17029.0
2019-09-26 14:00:00,79.12,79.17,79.06,79.12,12971.0,77.1118,77.1605,77.0533,77.1118,12971.0
2019-09-26 14:05:00,79.15,79.22,79.12,79.15,27454.0,77.141,77.2092,77.1118,77.141,27454.0
2019-09-26 14:10:00,79.17,79.17,79.0,79.02,12577.0,77.1605,77.1605,76.9948,77.0143,12577.0
2019-09-26 14:15:00,79.02,79.11,79.0,79.08,16098.0,77.0143,77.102,76.9948,77.0728,16098.0
2019-09-26 14:20:00,79.07,79.09,79.03,79.03,7614.0,77.063,77.0825,77.024,77.024,7614.0
2019-09-26 14:25:00,79.03,79.03,78.99,79.01,7373.0,77.024,77.024,76.9851,77.0046,7373.0
2019-09-26 14:30:00,79.01,79.07,79.0,79.0,7380.0,77.0046,77.063,76.9948,76.9948,7380.0
2019-09-26 14:35:00,79.0,79.01,78.97,78.99,6832.0,76.9948,77.0046,76.9656,76.9851,6832.0
2019-09-26 14:40:00,79.0,79.05,78.99,79.0,14450.0,76.9948,77.0435,76.9851,76.9948,14450.0
2019-09-26 14:45:00,78.99,79.01,78.98,78.98,3100.0,76.9851,77.0046,76.9753,76.9753,3100.0
2019-09-26 14:50:00,78.99,78.99,78.94,78.96,7300.0,76.9851,76.9851,76.9363,76.9558,7300.0
2019-09-26 14:55:00,78.95,79.02,78.94,78.98,7982.0,76.9461,77.0143,76.9363,76.9753,7982.0
2019-09-26 15:00:00,78.97,79.06,78.97,79.01,11769.0,76.9656,77.0533,76.9656,77.0046,11769.0
2019-09-26 15:05:00,79.01,79.04,78.99,79.04,7900.0,77.0046,77.0338,76.9851,77.0338,7900.0
2019-09-26 15:10:00,79.03,79.05,79.0,79.02,13325.0,77.024,77.0435,76.9948,77.0143,13325.0
2019-09-26 15:15:00,79.03,79.03,78.97,78.99,8787.0,77.024,77.024,76.9656,76.9851,8787.0
2019-09-26 15:20:00,79.0,79.0,78.91,78.93,8244.0,76.9948,76.9948,76.9071,76.9266,8244.0
2019-09-26 15:25:00,78.95,79.07,78.95,79.04,42200.0,76.9461,77.063,76.9461,77.0338,42200.0
2019-09-26 15:30:00,79.05,79.14,79.0,79.12,31222.0,77.0435,77.1313,76.9948,77.1118,31222.0
2019-09-26 15:35:00,79.11,79.14,79.06,79.06,11436.0,77.102,77.1313,77.0533,77.0533,11436.0
2019-09-26 15:40:00,79.05,79.07,78.96,78.99,11971.0,77.0435,77.063,76.9558,76.9851,11971.0
2019-09-26 15:45:00,78.99,79.01,78.98,78.99,14411.0,76.9851,77.0046,76.9753,76.9851,14411.0
2019-09-26 15:50:00,78.98,79.02,78.94,78.97,17342.0,76.9753,77.0143,76.9363,76.9656,17342.0
2019-09-26 15:55:00,78.97,78.97,78.82,78.85,162920.0,76.9656,76.9656,76.8194,76.8486,162920.0
2019-09-27 09:30:00,78.96,79.01,78.12,78.39,45670.0,76.9558,77.0046,76.1371,76.4003,45670.0
2019-09-27 09:35:00,78.41,78.54,78.4,78.5,13803.0,76.4198,76.5465,76.41,76.5075,13803.0
2019-09-27 09:40:00,78.51,78.51,78.27,78.48,18044.0,76.5172,76.5172,76.2833,76.488,18044.0
2019-09-27 09:45:00,78.48,78.49,78.25,78.34,23620.0,76.488,76.4978,76.2638,76.3516,23620.0
2019-09-27 09:50:00,78.35,78.37,78.19,78.26,26083.0,76.3613,76.3808,76.2054,76.2736,26083.0
2019-09-27 09:55:00,78.28,78.29,78.12,78.29,37257.0,76.2931,76.3028,76.1371,76.3028,37257.0
2019-09-27 10:00:00,78.29,78.61,78.27,78.42,54519.0,76.3028,76.6147,76.2833,76.4295,54519.0
2019-09-27 10:05:00,78.44,78.5,78.38,78.46,14185.0,76.449,76.5075,76.3905,76.4685,14185.0
2019-09-27 10:10:00,78.46,78.53,78.41,78.47,13926.0,76.4685,76.5367,76.4198,76.4783,13926.0
2019-09-27 10:15:00,78.46,78.46,78.35,78.38,5602.0,76.4685,76.4685,76.3613,76.3905,5602.0
2019-09-27 10:20:00,78.39,78.44,78.38,78.42,74251.0,76.4003,76.449,76.3905,76.4295,74251.0
2019-09-27 10:25:00,78.44,78.59,78.43,78.59,7201.0,76.449,76.5952,76.4393,76.5952,7201.0
2019-09-27 10:30:00,78.59,78.6,78.44,78.44,11440.0,76.5952,76.605,76.449,76.449,11440.0
2019-09-27 10:35:00,78.44,78.5,78.39,78.42,13521.0,76.449,76.5075,76.4003,76.4295,13521.0
2019-09-27 10:40:00,78.41,78.48,78.39,78.48,10379.0,76.4198,76.488,76.4003,76.488,10379.0
2019-09-27 10:45:00,78.45,78.49,78.38,78.39,16144.0,76.4588,76.4978,76.3905,76.4003,16144.0
2019-09-27 10:50:00,78.38,78.5,78.33,78.33,16556.0,76.3905,76.5075,76.3418,76.3418,16556.0
2019-09-27 10:55:00,78.34,78.36,78.27,78.28,23157.0,76.3516,76.3711,76.2833,76.2931,23157.0
2019-09-27 11:00:00,78.28,78.33,78.24,78.28,16425.0,76.2931,76.3418,76.2541,76.2931,16425.0
2019-09-27 11:05:00,78.29,78.32,78.22,78.24,56249.0,76.3028,76.3321,76.2346,76.2541,56249.0
2019-09-27 11:10:00,78.23,78.32,78.19,78.32,48250.0,76.2444,76.3321,76.2054,76.3321,48250.0
2019-09-27 11:15:00,78.32,78.32,78.08,78.08,33988.0,76.3321,76.3321,76.0982,76.0982,33988.0
2019-09-27 11:20:00,78.07,78.11,78.02,78.03,37207.0,76.0884,76.1274,76.0397,76.0494,37207.0
2019-09-27 11:25:00,78.03,78.1,77.96,77.98,22557.0,76.0494,76.1177,75.9812,76.0007,22557.0
2019-09-27 11:30:00,77.97,78.0,77.9,77.95,80481.0,75.991,76.0202,75.9227,75.9715,80481.0
2019-09-27 11:35:00,77.95,77.97,77.23,77.47,94228.0,75.9715,75.991,75.2697,75.5036,94228.0
2019-09-27 11:40:00,77.48,77.64,77.39,77.45,27969.0,75.5134,75.6693,75.4257,75.4842,27969.0
2019-09-27 11:45:00,77.46,77.6,77.41,77.6,21749.0,75.4939,75.6303,75.4452,75.6303,21749.0
2019-09-27 11:50:00,77.59,77.61,77.51,77.58,29843.0,75.6206,75.6401,75.5426,75.6109,29843.0
2019-09-27 11:55:00,77.56,77.85,77.56,77.57,17329.0,75.5914,75.874,75.5914,75.6011,17329.0
2019-09-27 12:00:00,77.56,77.61,77.53,77.54,6541.0,75.5914,75.6401,75.5621,75.5719,6541.0
2019-09-27 12:05:00,77.52,77.58,77.5,77.53,11668.0,75.5524,75.6109,75.5329,75.5621,11668.0
2019-09-27 12:10:00,77.54,77.84,77.54,77.78,46266.0,75.5719,75.8643,75.5719,75.8058,46266.0
2019-09-27 12:15:00,77.76,77.81,77.6,77.62,32589.0,75.7863,75.835,75.6303,75.6498,32589.0
2019-09-27 12:20:00,77.63,77.71,77.6,77.6,5855.0,75.6596,75.7376,75.6303,75.6303,5855.0
2019-09-27 12:25:00,77.6,77.72,77.56,77.72,6409.0,75.6303,75.7473,75.5914,75.7473,6409.0
2019-09-27 12:30:00,77.7,77.7,77.58,77.61,8094.0,75.7278,75.7278,75.6109,75.6401,8094.0
2019-09-27 12:35:00,77.61,77.73,77.6,77.72,10011.0,75.6401,75.757,75.6303,75.7473,10011.0
2019-09-27 12:40:00,77.73,77.78,77.64,77.65,14382.0,75.757,75.8058,75.6693,75.6791,14382.0
2019-09-27 12:45:00,77.63,77.65,77.5,77.51,9826.0,75.6596,75.6791,75.5329,75.5426,9826.0
2019-09-27 12:50:00,77.49,77.54,77.43,77.44,14943.0,75.5231,75.5719,75.4647,75.4744,14943.0
2019-09-27 12:55:00,77.45,77.52,77.27,77.27,12398.0,75.4842,75.5524,75.3087,75.3087,12398.0
2019-09-27 13:00:00,77.26,77.38,77.2,77.38,14903.0,75.299,75.4159,75.2405,75.4159,14903.0
2019-09-27 13:05:00,77.37,77.52,77.36,77.46,10600.0,75.4062,75.5524,75.3964,75.4939,10600.0
2019-09-27 13:10:00,77.47,77.49,77.4,77.41,10140.0,75.5036,75.5231,75.4354,75.4452,10140.0
2019-09-27 13:15:00,77.41,77.45,77.37,77.45,20576.0,75.4452,75.4842,75.4062,75.4842,20576.0
2019-09-27 13:20:00,77.45,77.47,77.38,77.38,19669.0,75.4842,75.5036,75.4159,75.4159,19669.0
2019-09-27 13:25:00,77.38,77.41,77.32,77.36,26898.0,75.4159,75.4452,75.3575,75.3964,26898.0
2019-09-27 13:30:00,77.35,77.35,77.25,77.28,22113.0,75.3867,75.3867,75.2892,75.3185,22113.0
2019-09-27 13:35:00,77.27,77.31,77.25,77.29,12416.0,75.3087,75.3477,75.2892,75.3282,12416.0
2019-09-27 13:40:00,77.3,77.36,77.26,77.33,15571.0,75.338,75.3964,75.299,75.3672,15571.0
2019-09-27 13:45:00,77.3,77.3,77.21,77.26,19716.0,75.338,75.338,75.2502,75.299,19716.0
2019-09-27 13:50:00,77.25,77.32,77.18,77.28,15263.0,75.2892,75.3575,75.221,75.3185,15263.0
2019-09-27 13:55:00,77.27,77.38,77.27,77.34,11909.0,75.3087,75.4159,75.3087,75.3769,11909.0
2019-09-27 14:00:00,77.35,77.35,77.13,77.13,18423.0,75.3867,75.3867,75.1723,75.1723,18423.0
2019-09-27 14:05:00,77.12,77.13,76.99,77.0,22782.0,75.1625,75.1723,75.0358,75.0456,22782.0
2019-09-27 14:10:00,77.0,77.03,76.85,76.87,54076.0,75.0456,75.0748,74.8994,74.9189,54076.0
2019-09-27 14:15:00,76.86,76.99,76.86,76.98,31915.0,74.9091,75.0358,74.9091,75.0261,31915.0
2019-09-27 14:20:00,76.98,77.07,76.94,76.94,24169.0,75.0261,75.1138,74.9871,74.9871,24169.0
2019-09-27 14:25:00,76.94,77.1,76.91,77.05,43536.0,74.9871,75.143,74.9579,75.0943,43536.0
2019-09-27 14:30:00,77.04,77.1,76.88,76.88,16071.0,75.0846,75.143,74.9286,74.9286,16071.0
2019-09-27 14:35:00,76.87,77.14,76.84,76.84,50240.0,74.9189,75.182,74.8896,74.8896,50240.0
2019-09-27 14:40:00,76.85,76.99,76.79,76.89,57108.0,74.8994,75.0358,74.8409,74.9384,57108.0
2019-09-27 14:45:00,76.9,76.91,76.66,76.66,31713.0,74.9481,74.9579,74.7142,74.7142,31713.0
2019-09-27 14:50:00,76.67,76.72,76.62,76.64,27747.0,74.7239,74.7727,74.6752,74.6947,27747.0
2019-09-27 14:55:00,76.67,76.75,76.65,76.7,29380.0,74.7239,74.8019,74.7045,74.7532,29380.0
2019-09-27 15:00:00,76.71,77.01,76.71,76.94,18800.0,74.7629,75.0553,74.7629,74.9871,18800.0
2019-09-27 15:05:00,76.95,76.99,76.84,76.87,32760.0,74.9968,75.0358,74.8896,74.9189,32760.0
2019-09-27 15:10:00,76.89,76.93,76.86,76.86,17305.0,74.9384,74.9774,74.9091,74.9091,17305.0
2019-09-27 15:15:00,76.86,76.95,76.85,76.89,38927.0,74.9091,74.9968,74.8994,74.9384,38927.0
2019-09-27 15:20:00,76.88,77.01,76.88,77.01,10525.0,74.9286,75.0553,74.9286,75.0553,10525.0
2019-09-27 15:25:00,77.0,77.01,76.82,76.83,26241.0,75.0456,75.0553,74.8701,74.8799,26241.0
2019-09-27 15:30:00,76.86,76.97,76.85,76.9,33616.0,74.9091,75.0163,74.8994,74.9481,33616.0
2019-09-27 15:35:00,76.91,77.01,76.85,77.01,22511.0,74.9579,75.0553,74.8994,75.0553,22511.0
2019-09-27 15:40:00,77.0,77.13,76.99,77.09,29218.0,75.0456,75.1723,75.0358,75.1333,29218.0
2019-09-27 15:45:00,77.09,77.31,77.09,77.29,36393.0,75.1333,75.3477,75.1333,75.3282,36393.0
2019-09-27 15:50:00,77.3,77.39,77.27,77.36,78693.0,75.338,75.4257,75.3087,75.3964,78693.0
2019-09-27 15:55:00,77.36,77.44,77.22,77.43,157566.0,75.3964,75.4744,75.26,75.4647,157566.0
2019-09-30 09:30:00,77.73,77.93,77.48,77.76,54914.0,75.757,75.952,75.5134,75.7863,54914.0
2019-09-30 09:35:00,77.74,77.93,77.71,77.89,119503.0,75.7668,75.952,75.7376,75.913,119503.0
2019-09-30 09:40:00,77.89,77.9,77.7,77.72,45559.0,75.913,75.9227,75.7278,75.7473,45559.0
2019-09-30 09:45:00,77.74,77.98,77.73,77.98,24777.0,75.7668,76.0007,75.757,76.0007,24777.0
2019-09-30 09:50:00,78.06,78.07,77.92,78.03,31830.0,76.0787,76.0884,75.9422,76.0494,31830.0
2019-09-30 09:55:00,78.06,78.06,77.71,77.84,17465.0,76.0787,76.0787,75.7376,75.8643,17465.0
2019-09-30 10:00:00,77.82,77.9,77.77,77.78,27464.0,75.8448,75.9227,75.796,75.8058,27464.0
2019-09-30 10:05:00,77.79,77.84,77.76,77.76,9616.0,75.8155,75.8643,75.7863,75.7863,9616.0
2019-09-30 10:10:00,77.76,77.82,77.72,77.76,12214.0,75.7863,75.8448,75.7473,75.7863,12214.0
2019-09-30 10:15:00,77.77,77.9,77.77,77.85,14371.0,75.796,75.9227,75.796,75.874,14371.0
2019-09-30 10:20:00,77.85,77.9,77.79,77.88,16480.0,75.874,75.9227,75.8155,75.9032,16480.0
2019-09-30 10:25:00,77.88,78.1,77.86,78.07,12840.0,75.9032,76.1177,75.8837,76.0884,12840.0
2019-09-30 10:30:00,78.07,78.09,77.95,77.97,17849.0,76.0884,76.1079,75.9715,75.991,17849.0
2019-09-30 10:35:00,77.98,78.0,77.94,77.97,9519.0,76.0007,76.0202,75.9617,75.991,9519.0
2019-09-30 10:40:00,77.96,78.03,77.93,78.0,11364.0,75.9812,76.0494,75.952,76.0202,11364.0
2019-09-30 10:45:00,77.99,78.02,77.92,77.99,7040.0,76.0104,76.0397,75.9422,76.0104,7040.0
2019-09-30 10:50:00,77.99,78.13,77.99,78.09,6528.0,76.0104,76.1469,76.0104,76.1079,6528.0
2019-09-30 10:55:00,78.11,78.16,78.08,78.08,9104.0,76.1274,76.1761,76.0982,76.0982,9104.0
2019-09-30 11:00:00,78.09,78.16,78.04,78.05,23911.0,76.1079,76.1761,76.0592,76.0689,23911.0
2019-09-30 11:05:00,78.05,78.14,78.01,78.14,5999.0,76.0689,76.1566,76.0299,76.1566,5999.0
2019-09-30 11:10:00,78.16,78.24,78.09,78.12,12121.0,76.1761,76.2541,76.1079,76.1371,12121.0
2019-09-30 11:15:00,78.13,78.25,78.13,78.25,8973.0,76.1469,76.2638,76.1469,76.2638,8973.0
2019-09-30 11:20:00,78.24,78.31,78.23,78.29,21961.0,76.2541,76.3223,76.2444,76.3028,21961.0
2019-09-30 11:25:00,78.31,78.38,78.31,78.36,13798.0,76.3223,76.3905,76.3223,76.3711,13798.0
2019-09-30 11:30:00,78.37,78.47,78.29,78.43,16365.0,76.3808,76.4783,76.3028,76.4393,16365.0
2019-09-30 11:35:00,78.44,78.51,78.38,78.5,11452.0,76.449,76.5172,76.3905,76.5075,11452.0
2019-09-30 11:40:00,78.5,78.6,78.47,78.57,12539.0,76.5075,76.605,76.4783,76.5757,12539.0
2019-09-30 11:45:00,78.57,78.6,78.51,78.53,8260.0,76.5757,76.605,76.5172,76.5367,8260.0
2019-09-30 11:50:00,78.52,78.54,78.47,78.5,10240.0,76.527,76.5465,76.4783,76.5075,10240.0
2019-09-30 11:55:00,78.51,78.62,78.5,78.6,14521.0,76.5172,76.6245,76.5075,76.605,14521.0
2019-09-30 12:00:00,78.61,78.62,78.55,78.6,12895.0,76.6147,76.6245,76.5562,76.605,12895.0
2019-09-30 12:05:00,78.59,78.67,78.58,78.62,11229.0,76.5952,76.6732,76.5855,76.6245,11229.0
2019-09-30 12:10:00,78.62,78.63,78.42,78.56,71262.0,76.6245,76.6342,76.4295,76.566,71262.0
2019-09-30 12:15:00,78.56,78.64,78.55,78.58,9592.0,76.566,76.6439,76.5562,76.5855,9592.0
2019-09-30 12:20:00,78.59,78.73,78.58,78.73,10695.0,76.5952,76.7317,76.5855,76.7317,10695.0
2019-09-30 12:25:00,78.75,78.8,78.72,78.77,24435.0,76.7512,76.7999,76.7219,76.7706,24435.0
2019-09-30 12:30:00,78.79,78.82,78.74,78.77,11167.0,76.7901,76.8194,76.7414,76.7706,11167.0
2019-09-30 12:35:00,78.76,78.81,78.74,78.8,12783.0,76.7609,76.8096,76.7414,76.7999,12783.0
2019-09-30 12:40:00,78.8,78.95,78.8,78.95,15936.0,76.7999,76.9461,76.7999,76.9461,15936.0
2019-09-30 12:45:00,78.95,78.95,78.81,78.86,7501.0,76.9461,76.9461,76.8096,76.8584,7501.0
2019-09-30 12:50:00,78.85,78.86,78.79,78.79,5463.0,76.8486,76.8584,76.7901,76.7901,5463.0
2019-09-30 12:55:00,78.79,78.85,78.79,78.85,5388.0,76.7901,76.8486,76.7901,76.8486,5388.0
2019-09-30 13:00:00,78.85,78.87,78.78,78.78,8751.0,76.8486,76.8681,76.7804,76.7804,8751.0
2019-09-30 13:05:00,78.77,78.77,78.72,78.72,5720.0,76.7706,76.7706,76.7219,76.7219,5720.0
2019-09-30 13:10:00,78.73,78.73,78.67,78.71,5689.0,76.7317,76.7317,76.6732,76.7122,5689.0
2019-09-30 13:15:00,78.71,78.74,78.7,78.7,3340.0,76.7122,76.7414,76.7024,76.7024,3340.0
2019-09-30 13:20:00,78.7,78.74,78.65,78.66,7268.0,76.7024,76.7414,76.6537,76.6634,7268.0
2019-09-30 13:25:00,78.64,78.65,78.58,78.58,6648.0,76.6439,76.6537,76.5855,76.5855,6648.0
2019-09-30 13:30:00,78.6,78.63,78.59,78.62,3471.0,76.605,76.6342,76.5952,76.6245,3471.0
2019-09-30 13:35:00,78.6,78.65,78.56,78.65,6962.0,76.605,76.6537,76.566,76.6537,6962.0
2019-09-30 13:40:00,78.65,78.67,78.62,78.67,4663.0,76.6537,76.6732,76.6245,76.6732,4663.0
2019-09-30 13:45:00,78.68,78.83,78.68,78.74,10886.0,76.6829,76.8291,76.6829,76.7414,10886.0
2019-09-30 13:50:00,78.74,78.79,78.71,78.71,8269.0,76.7414,76.7901,76.7122,76.7122,8269.0
2019-09-30 13:55:00,78.7,78.74,78.69,78.73,4409.0,76.7024,76.7414,76.6927,76.7317,4409.0
2019-09-30 14:00:00,78.73,78.76,78.72,78.76,6520.0,76.7317,76.7609,76.7219,76.7609,6520.0
2019-09-30 14:05:00,78.74,78.77,78.7,78.73,10026.0,76.7414,76.7706,76.7024,76.7317,10026.0
2019-09-30 14:10:00,78.74,78.8,78.73,78.79,8484.0,76.7414,76.7999,76.7317,76.7901,8484.0
2019-09-30 14:15:00,78.79,78.83,78.78,78.83,5501.0,76.7901,76.8291,76.7804,76.8291,5501.0
2019-09-30 14:20:00,78.83,78.85,78.79,78.79,6529.0,76.8291,76.8486,76.7901,76.7901,6529.0
2019-09-30 14:25:00,78.78,78.78,78.71,78.76,9791.0,76.7804,76.7804,76.7122,76.7609,9791.0
2019-09-30 14:30:00,78.76,78.77,78.63,78.65,11807.0,76.7609,76.7706,76.6342,76.6537,11807.0
2019-09-30 14:35:00,78.66,78.66,78.59,78.6,6073.0,76.6634,76.6634,76.5952,76.605,6073.0
2019-09-30 14:40:00,78.59,78.7,78.59,78.7,8596.0,76.5952,76.7024,76.5952,76.7024,8596.0
2019-09-30 14:45:00,78.69,78.75,78.69,78.7,5300.0,76.6927,76.7512,76.6927,76.7024,5300.0
2019-09-30 14:50:00,78.71,78.72,78.67,78.69,10824.0,76.7122,76.7219,76.6732,76.6927,10824.0
2019-09-30 14:55:00,78.69,78.71,78.65,78.65,5986.0,76.6927,76.7122,76.6537,76.6537,5986.0
2019-09-30 15:00:00,78.66,78.66,78.63,78.65,9519.0,76.6634,76.6634,76.6342,76.6537,9519.0
2019-09-30 15:05:00,78.66,78.69,78.65,78.67,7129.0,76.6634,76.6927,76.6537,76.6732,7129.0
2019-09-30 15:10:00,78.67,78.67,78.64,78.67,8412.0,76.6732,76.6732,76.6439,76.6732,8412.0
2019-09-30 15:15:00,78.66,78.66,78.6,78.61,12031.0,76.6634,76.6634,76.605,76.6147,12031.0
2019-09-30 15:20:00,78.61,78.64,78.58,78.63,11471.0,76.6147,76.6439,76.5855,76.6342,11471.0
2019-09-30 15:25:00,78.63,78.67,78.63,78.67,13209.0,76.6342,76.6732,76.6342,76.6732,13209.0
2019-09-30 15:30:00,78.67,78.67,78.58,78.58,21381.0,76.6732,76.6732,76.5855,76.5855,21381.0
2019-09-30 15:35:00,78.58,78.58,78.47,78.51,46144.0,76.5855,76.5855,76.4783,76.5172,46144.0
2019-09-30 15:40:00,78.51,78.55,78.48,78.55,17202.0,76.5172,76.5562,76.488,76.5562,17202.0
2019-09-30 15:45:00,78.55,78.57,78.45,78.48,39241.0,76.5562,76.5757,76.4588,76.488,39241.0
2019-09-30 15:50:00,78.47,78.6,78.47,78.52,79108.0,76.4783,76.605,76.4783,76.527,79108.0
2019-09-30 15:55:00,78.53,78.68,78.51,78.63,161570.0,76.5367,76.6829,76.5172,76.6342,161570.0
2019-10-01 09:30:00,78.79,78.95,78.63,78.74,31827.0,76.7901,76.9461,76.6342,76.7414,31827.0
2019-10-01 09:35:00,78.79,79.08,78.74,79.04,20196.0,76.7901,77.0728,76.7414,77.0338,20196.0
2019-10-01 09:40:00,79.07,79.11,78.99,79.05,29893.0,77.063,77.102,76.9851,77.0435,29893.0
2019-10-01 09:45:00,79.05,79.23,79.05,79.07,25385.0,77.0435,77.219,77.0435,77.063,25385.0
2019-10-01 09:50:00,79.07,79.13,78.9,78.94,28859.0,77.063,77.1215,76.8973,76.9363,28859.0
2019-10-01 09:55:00,78.97,79.01,78.85,78.92,48592.0,76.9656,77.0046,76.8486,76.9168,48592.0
2019-10-01 10:00:00,78.92,78.92,78.7,78.74,22377.0,76.9168,76.9168,76.7024,76.7414,22377.0
2019-10-01 10:05:00,78.72,78.75,78.55,78.55,25295.0,76.7219,76.7512,76.5562,76.5562,25295.0
2019-10-01 10:10:00,78.54,78.73,78.43,78.47,31642.0,76.5465,76.7317,76.4393,76.4783,31642.0
2019-10-01 10:15:00,78.46,78.55,78.46,78.48,14450.0,76.4685,76.5562,76.4685,76.488,14450.0
2019-10-01 10:20:00,78.49,78.49,78.3,78.46,19971.0,76.4978,76.4978,76.3126,76.4685,19971.0
2019-10-01 10:25:00,78.48,78.58,78.45,78.57,9371.0,76.488,76.5855,76.4588,76.5757,9371.0
2019-10-01 10:30:00,78.56,78.56,78.49,78.53,10104.0,76.566,76.566,76.4978,76.5367,10104.0
2019-10-01 10:35:00,78.54,78.56,78.41,78.47,20554.0,76.5465,76.566,76.4198,76.4783,20554.0
2019-10-01 10:40:00,78.5,78.54,78.37,78.42,9019.0,76.5075,76.5465,76.3808,76.4295,9019.0
2019-10-01 10:45:00,78.42,78.48,78.4,78.45,15086.0,76.4295,76.488,76.41,76.4588,15086.0
2019-10-01 10:50:00,78.43,78.51,78.4,78.48,17082.0,76.4393,76.5172,76.41,76.488,17082.0
2019-10-01 10:55:00,78.46,78.5,78.4,78.46,16077.0,76.4685,76.5075,76.41,76.4685,16077.0
2019-10-01 11:00:00,78.43,78.44,78.25,78.26,16850.0,76.4393,76.449,76.2638,76.2736,16850.0
2019-10-01 11:05:00,78.25,78.53,78.25,78.53,18616.0,76.2638,76.5367,76.2638,76.5367,18616.0
2019-10-01 11:10:00,78.52,78.55,78.47,78.48,18551.0,76.527,76.5562,76.4783,76.488,18551.0
2019-10-01 11:15:00,78.48,78.49,78.4,78.47,12572.0,76.488,76.4978,76.41,76.4783,12572.0
2019-10-01 11:20:00,78.48,78.63,78.47,78.58,8703.0,76.488,76.6342,76.4783,76.5855,8703.0
2019-10-01 11:25:00,78.58,78.59,78.44,78.58,19052.0,76.5855,76.5952,76.449,76.5855,19052.0
2019-10-01 11:30:00,78.58,78.62,78.57,78.6,12529.0,76.5855,76.6245,76.5757,76.605,12529.0
2019-10-01 11:35:00,78.61,78.66,78.57,78.62,24843.0,76.6147,76.6634,76.5757,76.6245,24843.0
2019-10-01 11:40:00,78.64,78.64,78.39,78.51,19465.0,76.6439,76.6439,76.4003,76.5172,19465.0
2019-10-01 11:45:00,78.49,78.61,78.49,78.54,17117.0,76.4978,76.6147,76.4978,76.5465,17117.0
2019-10-01 11:50:00,78.54,78.61,78.46,78.47,16322.0,76.5465,76.6147,76.4685,76.4783,16322.0
2019-10-01 11:55:00,78.5,78.53,78.44,78.49,19520.0,76.5075,76.5367,76.449,76.4978,19520.0
2019-10-01 12:00:00,78.48,78.48,78.21,78.24,36466.0,76.488,76.488,76.2249,76.2541,36466.0
2019-10-01 12:05:00,78.24,78.31,78.19,78.3,24770.0,76.2541,76.3223,76.2054,76.3126,24770.0
2019-10-01 12:10:00,78.3,78.35,78.26,78.31,18983.0,76.3126,76.3613,76.2736,76.3223,18983.0
2019-10-01 12:15:00,78.3,78.38,78.27,78.33,22795.0,76.3126,76.3905,76.2833,76.3418,22795.0
2019-10-01 12:20:00,78.33,78.34,78.2,78.21,17616.0,76.3418,76.3516,76.2151,76.2249,17616.0
2019-10-01 12:25:00,78.23,78.33,78.2,78.26,27976.0,76.2444,76.3418,76.2151,76.2736,27976.0
2019-10-01 12:30:00,78.26,78.3,78.21,78.24,14275.0,76.2736,76.3126,76.2249,76.2541,14275.0
2019-10-01 12:35:00,78.25,78.28,78.23,78.28,6213.0,76.2638,76.2931,76.2444,76.2931,6213.0
2019-10-01 12:40:00,78.25,78.36,78.25,78.35,6156.0,76.2638,76.3711,76.2638,76.3613,6156.0
2019-10-01 12:45:00,78.36,78.37,78.29,78.33,9627.0,76.3711,76.3808,76.3028,76.3418,9627.0
2019-10-01 12:50:00,78.36,78.36,78.27,78.29,11634.0,76.3711,76.3711,76.2833,76.3028,11634.0
2019-10-01 12:55:00,78.28,78.34,78.27,78.27,27658.0,76.2931,76.3516,76.2833,76.2833,27658.0
2019-10-01 13:00:00,78.28,78.28,78.21,78.25,13216.0,76.2931,76.2931,76.2249,76.2638,13216.0
2019-10-01 13:05:00,78.25,78.25,78.16,78.2,16384.0,76.2638,76.2638,76.1761,76.2151,16384.0
2019-10-01 13:10:00,78.2,78.21,78.14,78.15,8489.0,76.2151,76.2249,76.1566,76.1664,8489.0
2019-10-01 13:15:00,78.14,78.14,78.02,78.04,87974.0,76.1566,76.1566,76.0397,76.0592,87974.0
2019-10-01 13:20:00,78.04,78.14,78.04,78.07,47824.0,76.0592,76.1566,76.0592,76.0884,47824.0
2019-10-01 13:25:00,78.06,78.25,78.06,78.25,71051.0,76.0787,76.2638,76.0787,76.2638,71051.0
2019-10-01 13:30:00,78.25,78.36,77.99,78.0,42732.0,76.2638,76.3711,76.0104,76.0202,42732.0
2019-10-01 13:35:00,78.01,78.08,77.98,78.04,20799.0,76.0299,76.0982,76.0007,76.0592,20799.0
2019-10-01 13:40:00,78.04,78.09,78.03,78.08,5776.0,76.0592,76.1079,76.0494,76.0982,5776.0
2019-10-01 13:45:00,78.09,78.13,78.07,78.09,5644.0,76.1079,76.1469,76.0884,76.1079,5644.0
2019-10-01 13:50:00,78.08,78.09,77.97,77.97,4705.0,76.0982,76.1079,75.991,75.991,4705.0
2019-10-01 13:55:00,77.96,78.02,77.95,78.02,48147.0,75.9812,76.0397,75.9715,76.0397,48147.0
2019-10-01 14:00:00,78.01,78.01,77.86,77.97,45384.0,76.0299,76.0299,75.8837,75.991,45384.0
2019-10-01 14:05:00,77.97,77.97,77.89,77.93,25354.0,75.991,75.991,75.913,75.952,25354.0
2019-10-01 14:10:00,77.94,78.09,77.93,78.06,16128.0,75.9617,76.1079,75.952,76.0787,16128.0
2019-10-01 14:15:00,78.06,78.06,77.96,77.99,21535.0,76.0787,76.0787,75.9812,76.0104,21535.0
2019-10-01 14:20:00,77.99,78.06,77.96,77.96,23615.0,76.0104,76.0787,75.9812,75.9812,23615.0
2019-10-01 14:25:00,77.96,78.02,77.93,78.01,7632.0,75.9812,76.0397,75.952,76.0299,7632.0
2019-10-01 14:30:00,78.01,78.09,77.99,78.08,10711.0,76.0299,76.1079,76.0104,76.0982,10711.0
2019-10-01 14:35:00,78.09,78.09,77.99,78.07,15255.0,76.1079,76.1079,76.0104,76.0884,15255.0
2019-10-01 14:40:00,78.06,78.12,78.06,78.09,6297.0,76.0787,76.1371,76.0787,76.1079,6297.0
2019-10-01 14:45:00,78.1,78.19,78.1,78.14,7093.0,76.1177,76.2054,76.1177,76.1566,7093.0
2019-10-01 14:50:00,78.15,78.18,78.11,78.13,7340.0,76.1664,76.1956,76.1274,76.1469,7340.0
2019-10-01 14:55:00,78.15,78.15,78.06,78.09,8873.0,76.1664,76.1664,76.0787,76.1079,8873.0
2019-10-01 15:00:00,78.1,78.14,78.07,78.12,13403.0,76.1177,76.1566,76.0884,76.1371,13403.0
2019-10-01 15:05:00,78.12,78.25,78.11,78.22,10468.0,76.1371,76.2638,76.1274,76.2346,10468.0
2019-10-01 15:10:00,78.22,78.22,78.11,78.13,13071.0,76.2346,76.2346,76.1274,76.1469,13071.0
2019-10-01 15:15:00,78.12,78.12,78.07,78.09,13019.0,76.1371,76.1371,76.0884,76.1079,13019.0
2019-10-01 15:20:00,78.09,78.16,78.06,78.13,13561.0,76.1079,76.1761,76.0787,76.1469,13561.0
2019-10-01 15:25:00,78.13,78.19,78.11,78.16,13127.0,76.1469,76.2054,76.1274,76.1761,13127.0
2019-10-01 15:30:00,78.15,78.17,78.1,78.14,31039.0,76.1664,76.1859,76.1177,76.1566,31039.0
2019-10-01 15:35:00,78.15,78.18,78.06,78.06,18361.0,76.1664,76.1956,76.0787,76.0787,18361.0
2019-10-01 15:40:00,78.07,78.08,78.0,78.06,35449.0,76.0884,76.0982,76.0202,76.0787,35449.0
2019-10-01 15:45:00,78.06,78.07,77.96,78.01,32738.0,76.0787,76.0884,75.9812,76.0299,32738.0
2019-10-01 15:50:00,78.01,78.09,77.99,78.09,71955.0,76.0299,76.1079,76.0104,76.1079,71955.0
2019-10-01 15:55:00,78.08,78.12,77.97,78.06,236960.0,76.0982,76.1371,75.991,76.0787,236960.0
2019-10-02 09:30:00,77.46,77.83,76.87,77.26,62901.0,75.4939,75.8545,74.9189,75.299,62901.0
2019-10-02 09:35:00,77.28,77.28,77.0,77.2,29430.0,75.3185,75.3185,75.0456,75.2405,29430.0
2019-10-02 09:40:00,77.21,77.23,76.94,76.98,27240.0,75.2502,75.2697,74.9871,75.0261,27240.0
2019-10-02 09:45:00,76.98,77.02,76.75,76.78,25260.0,75.0261,75.0651,74.8019,74.8312,25260.0
2019-10-02 09:50:00,76.75,76.79,76.61,76.77,48121.0,74.8019,74.8409,74.6655,74.8214,48121.0
2019-10-02 09:55:00,76.76,76.82,76.68,76.74,13015.0,74.8117,74.8701,74.7337,74.7922,13015.0
2019-10-02 10:00:00,76.72,76.72,76.31,76.33,88654.0,74.7727,74.7727,74.3731,74.3926,88654.0
2019-10-02 10:05:00,76.33,76.55,76.3,76.54,51874.0,74.3926,74.607,74.3633,74.5972,51874.0
2019-10-02 10:10:00,76.53,76.66,76.5,76.64,19646.0,74.5875,74.7142,74.5583,74.6947,19646.0
2019-10-02 10:15:00,76.63,76.75,76.56,76.69,103099.0,74.685,74.8019,74.6167,74.7434,103099.0
2019-10-02 10:20:00,76.71,76.75,76.67,76.68,12744.0,74.7629,74.8019,74.7239,74.7337,12744.0
2019-10-02 10:25:00,76.68,76.68,76.55,76.61,17772.0,74.7337,74.7337,74.607,74.6655,17772.0
2019-10-02 10:30:00,76.59,76.63,76.49,76.61,42416.0,74.646,74.685,74.5485,74.6655,42416.0
2019-10-02 10:35:00,76.59,76.65,76.55,76.56,29612.0,74.646,74.7045,74.607,74.6167,29612.0
2019-10-02 10:40:00,76.57,76.63,76.41,76.61,27567.0,74.6265,74.685,74.4705,74.6655,27567.0
2019-10-02 10:45:00,76.61,76.61,76.35,76.38,27490.0,74.6655,74.6655,74.4121,74.4413,27490.0
2019-10-02 10:50:00,76.38,76.48,76.33,76.43,23280.0,74.4413,74.5388,74.3926,74.49,23280.0
2019-10-02 10:55:00,76.44,76.44,76.34,76.34,16940.0,74.4998,74.4998,74.4023,74.4023,16940.0
2019-10-02 11:00:00,76.3,76.47,76.29,76.44,24511.0,74.3633,74.529,74.3536,74.4998,24511.0
2019-10-02 11:05:00,76.44,76.46,76.34,76.46,27492.0,74.4998,74.5193,74.4023,74.5193,27492.0
2019-10-02 11:10:00,76.46,76.46,76.23,76.27,36994.0,74.5193,74.5193,74.2951,74.3341,36994.0
2019-10-02 11:15:00,76.27,76.28,76.19,76.27,46183.0,74.3341,74.3438,74.2561,74.3341,46183.0
2019-10-02 11:20:00,76.27,76.29,76.04,76.16,21103.0,74.3341,74.3536,74.1099,74.2269,21103.0
2019-10-02 11:25:00,76.13,76.15,76.0,76.03,16129.0,74.1977,74.2171,74.071,74.1002,16129.0
2019-10-02 11:30:00,76.03,76.09,75.91,76.04,65291.0,74.1002,74.1587,73.9832,74.1099,65291.0
2019-10-02 11:35:00,76.05,76.06,75.89,75.95,23327.0,74.1197,74.1294,73.9637,74.0222,23327.0
2019-10-02 11:40:00,75.93,76.05,75.93,75.95,31793.0,74.0027,74.1197,74.0027,74.0222,31793.0
2019-10-02 11:45:00,75.95,76.0,75.91,75.92,39833.0,74.0222,74.071,73.9832,73.993,39833.0
2019-10-02 11:50:00,75.93,76.15,75.92,76.14,33393.0,74.0027,74.2171,73.993,74.2074,33393.0
2019-10-02 11:55:00,76.15,76.16,76.08,76.12,12375.0,74.2171,74.2269,74.1489,74.1879,12375.0
2019-10-02 12:00:00,76.12,76.12,76.04,76.11,30501.0,74.1879,74.1879,74.1099,74.1782,30501.0
2019-10-02 12:05:00,76.1,76.17,76.1,76.16,7792.0,74.1684,74.2366,74.1684,74.2269,7792.0
2019-10-02 12:10:00,76.13,76.18,76.06,76.09,15942.0,74.1977,74.2464,74.1294,74.1587,15942.0
2019-10-02 12:15:00,76.08,76.17,76.06,76.14,24360.0,74.1489,74.2366,74.1294,74.2074,24360.0
2019-10-02 12:20:00,76.14,76.19,76.11,76.19,25560.0,74.2074,74.2561,74.1782,74.2561,25560.0
2019-10-02 12:25:00,76.18,76.18,75.93,75.96,28417.0,74.2464,74.2464,74.0027,74.032,28417.0
2019-10-02 12:30:00,75.95,75.98,75.86,75.88,25711.0,74.0222,74.0515,73.9345,73.954,25711.0
2019-10-02 12:35:00,75.88,75.88,75.8,75.86,20465.0,73.954,73.954,73.876,73.9345,20465.0
2019-10-02 12:40:00,75.86,75.88,75.73,75.75,24750.0,73.9345,73.954,73.8078,73.8273,24750.0
2019-10-02 12:45:00,75.74,75.87,75.74,75.85,32386.0,73.8176,73.9443,73.8176,73.9248,32386.0
2019-10-02 12:50:00,75.84,75.85,75.72,75.79,25175.0,73.915,73.9248,73.7981,73.8663,25175.0
2019-10-02 12:55:00,75.78,75.81,75.68,75.7,11207.0,73.8565,73.8858,73.7591,73.7786,11207.0
2019-10-02 13:00:00,75.69,75.78,75.68,75.77,15591.0,73.7688,73.8565,73.7591,73.8468,15591.0
2019-10-02 13:05:00,75.76,75.82,75.75,75.81,50728.0,73.837,73.8955,73.8273,73.8858,50728.0
2019-10-02 13:10:00,75.82,75.94,75.82,75.94,12264.0,73.8955,74.0125,73.8955,74.0125,12264.0
2019-10-02 13:15:00,75.94,75.99,75.94,75.96,23746.0,74.0125,74.0612,74.0125,74.032,23746.0
2019-10-02 13:20:00,75.96,75.98,75.88,75.91,12589.0,74.032,74.0515,73.954,73.9832,12589.0
2019-10-02 13:25:00,75.92,75.98,75.89,75.94,11283.0,73.993,74.0515,73.9637,74.0125,11283.0
2019-10-02 13:30:00,75.93,75.95,75.82,75.82,20838.0,74.0027,74.0222,73.8955,73.8955,20838.0
2019-10-02 13:35:00,75.83,75.9,75.76,75.89,19988.0,73.9053,73.9735,73.837,73.9637,19988.0
2019-10-02 13:40:00,75.91,75.98,75.9,75.92,17232.0,73.9832,74.0515,73.9735,73.993,17232.0
2019-10-02 13:45:00,75.91,75.96,75.86,75.87,29227.0,73.9832,74.032,73.9345,73.9443,29227.0
2019-10-02 13:50:00,75.88,75.91,75.86,75.91,25149.0,73.954,73.9832,73.9345,73.9832,25149.0
2019-10-02 13:55:00,75.92,75.94,75.84,75.84,35800.0,73.993,74.0125,73.915,73.915,35800.0
2019-10-02 14:00:00,75.85,75.96,75.8,75.95,58605.0,73.9248,74.032,73.876,74.0222,58605.0
2019-10-02 14:05:00,75.97,75.97,75.83,75.86,44064.0,74.0417,74.0417,73.9053,73.9345,44064.0
2019-10-02 14:10:00,75.86,75.94,75.84,75.92,12645.0,73.9345,74.0125,73.915,73.993,12645.0
2019-10-02 14:15:00,75.95,76.04,75.95,76.04,6568.0,74.0222,74.1099,74.0222,74.1099,6568.0
2019-10-02 14:20:00,76.07,76.18,76.05,76.17,10538.0,74.1392,74.2464,74.1197,74.2366,10538.0
2019-10-02 14:25:00,76.2,76.2,76.06,76.1,9894.0,74.2659,74.2659,74.1294,74.1684,9894.0
2019-10-02 14:30:00,76.09,76.12,76.03,76.07,7268.0,74.1587,74.1879,74.1002,74.1392,7268.0
2019-10-02 14:35:00,76.09,76.11,76.06,76.07,7893.0,74.1587,74.1782,74.1294,74.1392,7893.0
2019-10-02 14:40:00,76.08,76.11,76.04,76.09,6306.0,74.1489,74.1782,74.1099,74.1587,6306.0
2019-10-02 14:45:00,76.06,76.16,76.05,76.12,10310.0,74.1294,74.2269,74.1197,74.1879,10310.0
2019-10-02 14:50:00,76.1,76.15,76.07,76.07,5081.0,74.1684,74.2171,74.1392,74.1392,5081.0
2019-10-02 14:55:00,76.07,76.14,76.07,76.12,7136.0,74.1392,74.2074,74.1392,74.1879,7136.0
2019-10-02 15:00:00,76.14,76.14,76.05,76.05,12230.0,74.2074,74.2074,74.1197,74.1197,12230.0
2019-10-02 15:05:00,76.05,76.1,76.03,76.06,9460.0,74.1197,74.1684,74.1002,74.1294,9460.0
2019-10-02 15:10:00,76.08,76.22,76.08,76.21,8164.0,74.1489,74.2854,74.1489,74.2756,8164.0
2019-10-02 15:15:00,76.2,76.22,76.15,76.15,15240.0,74.2659,74.2854,74.2171,74.2171,15240.0
2019-10-02 15:20:00,76.15,76.22,76.12,76.16,16681.0,74.2171,74.2854,74.1879,74.2269,16681.0
2019-10-02 15:25:00,76.16,76.22,76.12,76.19,37793.0,74.2269,74.2854,74.1879,74.2561,37793.0
2019-10-02 15:30:00,76.18,76.23,76.13,76.2,20773.0,74.2464,74.2951,74.1977,74.2659,20773.0
2019-10-02 15:35:00,76.2,76.22,76.16,76.18,36996.0,74.2659,74.2854,74.2269,74.2464,36996.0
2019-10-02 15:40:00,76.18,76.25,76.17,76.22,30272.0,74.2464,74.3146,74.2366,74.2854,30272.0
2019-10-02 15:45:00,76.22,76.24,76.11,76.16,48161.0,74.2854,74.3049,74.1782,74.2269,48161.0
2019-10-02 15:50:00,76.16,76.21,76.11,76.18,134968.0,74.2269,74.2756,74.1782,74.2464,134968.0
2019-10-02 15:55:00,76.18,76.31,76.12,76.3,233096.0,74.2464,74.3731,74.1879,74.3633,233096.0
2019-10-03 09:30:00,76.46,76.8,76.3,76.73,24700.0,74.5193,74.8507,74.3633,74.7824,24700.0
2019-10-03 09:35:00,76.74,76.85,76.56,76.57,12976.0,74.7922,74.8994,74.6167,74.6265,12976.0
2019-10-03 09:40:00,76.63,76.8,76.62,76.72,8275.0,74.685,74.8507,74.6752,74.7727,8275.0
2019-10-03 09:45:00,76.7,76.8,76.66,76.69,14971.0,74.7532,74.8507,74.7142,74.7434,14971.0
2019-10-03 09:50:00,76.69,76.73,76.59,76.72,19292.0,74.7434,74.7824,74.646,74.7727,19292.0
2019-10-03 09:55:00,76.72,76.76,76.67,76.73,30014.0,74.7727,74.8117,74.7239,74.7824,30014.0
2019-10-03 10:00:00,76.75,76.76,76.01,76.19,68869.0,74.8019,74.8117,74.0807,74.2561,68869.0
2019-10-03 10:05:00,76.15,76.28,75.96,75.97,24291.0,74.2171,74.3438,74.032,74.0417,24291.0
2019-10-03 10:10:00,75.98,76.02,75.88,75.9,20715.0,74.0515,74.0904,73.954,73.9735,20715.0
2019-10-03 10:15:00,75.91,76.16,75.91,76.07,19885.0,73.9832,74.2269,73.9832,74.1392,19885.0
2019-10-03 10:20:00,76.09,76.24,76.07,76.16,12774.0,74.1587,74.3049,74.1392,74.2269,12774.0
2019-10-03 10:25:00,76.12,76.42,76.12,76.36,8552.0,74.1879,74.4803,74.1879,74.4218,8552.0
2019-10-03 10:30:00,76.34,76.39,76.28,76.39,8075.0,74.4023,74.4511,74.3438,74.4511,8075.0
2019-10-03 10:35:00,76.39,76.47,76.37,76.43,6501.0,74.4511,74.529,74.4316,74.49,6501.0
2019-10-03 10:40:00,76.36,76.37,76.17,76.17,9638.0,74.4218,74.4316,74.2366,74.2366,9638.0
2019-10-03 10:45:00,76.2,76.35,76.2,76.26,9845.0,74.2659,74.4121,74.2659,74.3244,9845.0
2019-10-03 10:50:00,76.27,76.3,76.19,76.22,6171.0,74.3341,74.3633,74.2561,74.2854,6171.0
2019-10-03 10:55:00,76.21,76.33,76.17,76.31,8796.0,74.2756,74.3926,74.2366,74.3731,8796.0
2019-10-03 11:00:00,76.26,76.52,76.26,76.46,11393.0,74.3244,74.5778,74.3244,74.5193,11393.0
2019-10-03 11:05:00,76.49,76.55,76.44,76.51,19714.0,74.5485,74.607,74.4998,74.568,19714.0
2019-10-03 11:10:00,76.47,76.59,76.44,76.53,10586.0,74.529,74.646,74.4998,74.5875,10586.0
2019-10-03 11:15:00,76.54,76.83,76.54,76.78,11667.0,74.5972,74.8799,74.5972,74.8312,11667.0
2019-10-03 11:20:00,76.77,76.85,76.76,76.77,15955.0,74.8214,74.8994,74.8117,74.8214,15955.0
2019-10-03 11:25:00,76.79,76.83,76.7,76.74,5897.0,74.8409,74.8799,74.7532,74.7922,5897.0
2019-10-03 11:30:00,76.74,76.78,76.62,76.65,5669.0,74.7922,74.8312,74.6752,74.7045,5669.0
2019-10-03 11:35:00,76.66,76.7,76.6,76.63,5693.0,74.7142,74.7532,74.6557,74.685,5693.0
2019-10-03 11:40:00,76.62,76.69,76.61,76.66,4969.0,74.6752,74.7434,74.6655,74.7142,4969.0
2019-10-03 11:45:00,76.65,76.66,76.45,76.48,8551.0,74.7045,74.7142,74.5095,74.5388,8551.0
2019-10-03 11:50:00,76.5,76.55,76.43,76.49,7837.0,74.5583,74.607,74.49,74.5485,7837.0
2019-10-03 11:55:00,76.5,76.53,76.45,76.46,7097.0,74.5583,74.5875,74.5095,74.5193,7097.0
2019-10-03 12:00:00,76.48,76.59,76.46,76.52,6019.0,74.5388,74.646,74.5193,74.5778,6019.0
2019-10-03 12:05:00,76.56,76.65,76.56,76.6,7127.0,74.6167,74.7045,74.6167,74.6557,7127.0
2019-10-03 12:10:00,76.6,76.68,76.6,76.68,3985.0,74.6557,74.7337,74.6557,74.7337,3985.0
2019-10-03 12:15:00,76.67,76.7,76.5,76.51,7465.0,74.7239,74.7532,74.5583,74.568,7465.0
2019-10-03 12:20:00,76.5,76.59,76.5,76.59,4421.0,74.5583,74.646,74.5583,74.646,4421.0
2019-10-03 12:25:00,76.61,76.81,76.61,76.74,9524.0,74.6655,74.8604,74.6655,74.7922,9524.0
2019-10-03 12:30:00,76.75,76.85,76.73,76.81,5444.0,74.8019,74.8994,74.7824,74.8604,5444.0
2019-10-03 12:35:00,76.8,76.88,76.78,76.88,5299.0,74.8507,74.9286,74.8312,74.9286,5299.0
2019-10-03 12:40:00,76.87,76.89,76.83,76.86,6858.0,74.9189,74.9384,74.8799,74.9091,6858.0
2019-10-03 12:45:00,76.86,76.95,76.83,76.9,8436.0,74.9091,74.9968,74.8799,74.9481,8436.0
2019-10-03 12:50:00,76.93,76.96,76.86,76.86,7285.0,74.9774,75.0066,74.9091,74.9091,7285.0
2019-10-03 12:55:00,76.89,77.04,76.89,76.99,8958.0,74.9384,75.0846,74.9384,75.0358,8958.0
2019-10-03 13:00:00,77.03,77.13,76.99,77.01,22599.0,75.0748,75.1723,75.0358,75.0553,22599.0
2019-10-03 13:05:00,77.01,77.07,76.97,77.02,9577.0,75.0553,75.1138,75.0163,75.0651,9577.0
2019-10-03 13:10:00,77.04,77.05,76.99,77.0,9709.0,75.0846,75.0943,75.0358,75.0456,9709.0
2019-10-03 13:15:00,77.0,77.15,76.95,77.1,17236.0,75.0456,75.1918,74.9968,75.143,17236.0
2019-10-03 13:20:00,77.08,77.11,76.99,77.11,20214.0,75.1235,75.1528,75.0358,75.1528,20214.0
2019-10-03 13:25:00,77.13,77.14,77.0,77.03,14184.0,75.1723,75.182,75.0456,75.0748,14184.0
2019-10-03 13:30:00,77.05,77.06,77.01,77.06,34989.0,75.0943,75.1041,75.0553,75.1041,34989.0
2019-10-03 13:35:00,77.07,77.15,77.04,77.13,48131.0,75.1138,75.1918,75.0846,75.1723,48131.0
2019-10-03 13:40:00,77.13,77.21,77.1,77.18,65512.0,75.1723,75.2502,75.143,75.221,65512.0
2019-10-03 13:45:00,77.18,77.27,77.18,77.22,7498.0,75.221,75.3087,75.221,75.26,7498.0
2019-10-03 13:50:00,77.19,77.21,77.13,77.13,18048.0,75.2308,75.2502,75.1723,75.1723,18048.0
2019-10-03 13:55:00,77.14,77.14,77.03,77.06,7914.0,75.182,75.182,75.0748,75.1041,7914.0
2019-10-03 14:00:00,77.07,77.07,76.91,76.94,12235.0,75.1138,75.1138,74.9579,74.9871,12235.0
2019-10-03 14:05:00,76.95,77.04,76.93,77.02,22632.0,74.9968,75.0846,74.9774,75.0651,22632.0
2019-10-03 14:10:00,77.02,77.13,77.0,77.07,23648.0,75.0651,75.1723,75.0456,75.1138,23648.0
2019-10-03 14:15:00,77.06,77.07,76.99,77.02,68056.0,75.1041,75.1138,75.0358,75.0651,68056.0
2019-10-03 14:20:00,77.01,77.07,77.01,77.07,7312.0,75.0553,75.1138,75.0553,75.1138,7312.0
2019-10-03 14:25:00,77.07,77.22,77.07,77.17,14852.0,75.1138,75.26,75.1138,75.2113,14852.0
2019-10-03 14:30:00,77.18,77.18,77.04,77.09,37290.0,75.221,75.221,75.0846,75.1333,37290.0
2019-10-03 14:35:00,77.11,77.14,76.95,76.98,19168.0,75.1528,75.182,74.9968,75.0261,19168.0
2019-10-03 14:40:00,76.98,77.0,76.9,76.9,45500.0,75.0261,75.0456,74.9481,74.9481,45500.0
2019-10-03 14:45:00,76.91,76.98,76.9,76.97,28754.0,74.9579,75.0261,74.9481,75.0163,28754.0
2019-10-03 14:50:00,76.97,76.97,76.87,76.87,10892.0,75.0163,75.0163,74.9189,74.9189,10892.0
2019-10-03 14:55:00,76.87,76.87,76.79,76.81,4645.0,74.9189,74.9189,74.8409,74.8604,4645.0
2019-10-03 15:00:00,76.83,76.84,76.79,76.81,7063.0,74.8799,74.8896,74.8409,74.8604,7063.0
2019-10-03 15:05:00,76.81,76.81,76.69,76.7,14192.0,74.8604,74.8604,74.7434,74.7532,14192.0
2019-10-03 15:10:00,76.71,76.82,76.71,76.8,8043.0,74.7629,74.8701,74.7629,74.8507,8043.0
2019-10-03 15:15:00,76.8,76.84,76.76,76.81,12759.0,74.8507,74.8896,74.8117,74.8604,12759.0
2019-10-03 15:20:00,76.82,76.88,76.81,76.83,9757.0,74.8701,74.9286,74.8604,74.8799,9757.0
2019-10-03 15:25:00,76.83,76.87,76.78,76.87,13379.0,74.8799,74.9189,74.8312,74.9189,13379.0
2019-10-03 15:30:00,76.87,76.88,76.77,76.81,22105.0,74.9189,74.9286,74.8214,74.8604,22105.0
2019-10-03 15:35:00,76.82,76.86,76.73,76.85,36674.0,74.8701,74.9091,74.7824,74.8994,36674.0
2019-10-03 15:40:00,76.85,76.95,76.83,76.85,39304.0,74.8994,74.9968,74.8799,74.8994,39304.0
2019-10-03 15:45:00,76.84,76.96,76.83,76.85,34965.0,74.8896,75.0066,74.8799,74.8994,34965.0
2019-10-03 15:50:00,76.83,76.87,76.76,76.76,90096.0,74.8799,74.9189,74.8117,74.8117,90096.0
2019-10-03 15:55:00,76.78,76.89,76.73,76.89,182472.0,74.8312,74.9384,74.7824,74.9384,182472.0
2019-10-04 09:30:00,76.83,77.21,76.82,77.21,24258.0,74.8799,75.2502,74.8701,75.2502,24258.0
2019-10-04 09:35:00,77.19,77.27,77.11,77.12,5487.0,75.2308,75.3087,75.1528,75.1625,5487.0
2019-10-04 09:40:00,77.15,77.27,77.13,77.25,7968.0,75.1918,75.3087,75.1723,75.2892,7968.0
2019-10-04 09:45:00,77.25,77.3,77.14,77.2,14967.0,75.2892,75.338,75.182,75.2405,14967.0
2019-10-04 09:50:00,77.26,77.29,77.14,77.19,10012.0,75.299,75.3282,75.182,75.2308,10012.0
2019-10-04 09:55:00,77.22,77.29,77.11,77.26,24188.0,75.26,75.3282,75.1528,75.299,24188.0
2019-10-04 10:00:00,77.25,77.53,77.25,77.53,10770.0,75.2892,75.5621,75.2892,75.5621,10770.0
2019-10-04 10:05:00,77.54,77.54,77.35,77.38,8425.0,75.5719,75.5719,75.3867,75.4159,8425.0
2019-10-04 10:10:00,77.37,77.41,77.3,77.41,5489.0,75.4062,75.4452,75.338,75.4452,5489.0
2019-10-04 10:15:00,77.41,77.43,77.32,77.36,15892.0,75.4452,75.4647,75.3575,75.3964,15892.0
2019-10-04 10:20:00,77.35,77.39,77.31,77.33,3981.0,75.3867,75.4257,75.3477,75.3672,3981.0
2019-10-04 10:25:00,77.32,77.41,77.27,77.27,16984.0,75.3575,75.4452,75.3087,75.3087,16984.0
2019-10-04 10:30:00,77.27,77.44,77.24,77.38,12761.0,75.3087,75.4744,75.2795,75.4159,12761.0
2019-10-04 10:35:00,77.38,77.42,77.34,77.36,22650.0,75.4159,75.4549,75.3769,75.3964,22650.0
2019-10-04 10:40:00,77.34,77.47,77.33,77.38,13018.0,75.3769,75.5036,75.3672,75.4159,13018.0
2019-10-04 10:45:00,77.42,77.48,77.39,77.47,13003.0,75.4549,75.5134,75.4257,75.5036,13003.0
2019-10-04 10:50:00,77.47,77.56,77.45,77.48,13314.0,75.5036,75.5914,75.4842,75.5134,13314.0
2019-10-04 10:55:00,77.48,77.52,77.44,77.45,5007.0,75.5134,75.5524,75.4744,75.4842,5007.0
2019-10-04 11:00:00,77.45,77.48,77.35,77.36,22377.0,75.4842,75.5134,75.3867,75.3964,22377.0
2019-10-04 11:05:00,77.36,77.54,77.35,77.54,59814.0,75.3964,75.5719,75.3867,75.5719,59814.0
2019-10-04 11:10:00,77.54,77.6,77.47,77.59,4034.0,75.5719,75.6303,75.5036,75.6206,4034.0
2019-10-04 11:15:00,77.57,77.59,77.52,77.55,9033.0,75.6011,75.6206,75.5524,75.5816,9033.0
2019-10-04 11:20:00,77.53,77.55,77.5,77.53,4512.0,75.5621,75.5816,75.5329,75.5621,4512.0
2019-10-04 11:25:00,77.51,77.62,77.5,77.59,44753.0,75.5426,75.6498,75.5329,75.6206,44753.0
2019-10-04 11:30:00,77.61,77.66,77.6,77.62,8138.0,75.6401,75.6888,75.6303,75.6498,8138.0
2019-10-04 11:35:00,77.61,77.63,77.52,77.63,9582.0,75.6401,75.6596,75.5524,75.6596,9582.0
2019-10-04 11:40:00,77.68,77.78,77.68,77.77,21604.0,75.7083,75.8058,75.7083,75.796,21604.0
2019-10-04 11:45:00,77.78,77.83,77.75,77.79,12207.0,75.8058,75.8545,75.7765,75.8155,12207.0
2019-10-04 11:50:00,77.8,77.85,77.76,77.81,6724.0,75.8253,75.874,75.7863,75.835,6724.0
2019-10-04 11:55:00,77.8,77.81,77.73,77.76,5949.0,75.8253,75.835,75.757,75.7863,5949.0
2019-10-04 12:00:00,77.76,77.79,77.73,77.73,5541.0,75.7863,75.8155,75.757,75.757,5541.0
2019-10-04 12:05:00,77.74,77.78,77.71,77.78,59122.0,75.7668,75.8058,75.7376,75.8058,59122.0
2019-10-04 12:10:00,77.78,77.82,77.76,77.76,8186.0,75.8058,75.8448,75.7863,75.7863,8186.0
2019-10-04 12:15:00,77.76,77.81,77.75,77.79,30487.0,75.7863,75.835,75.7765,75.8155,30487.0
2019-10-04 12:20:00,77.79,77.91,77.79,77.84,14021.0,75.8155,75.9325,75.8155,75.8643,14021.0
2019-10-04 12:25:00,77.83,77.85,77.8,77.85,17500.0,75.8545,75.874,75.8253,75.874,17500.0
2019-10-04 12:30:00,77.85,77.87,77.82,77.86,6829.0,75.874,75.8935,75.8448,75.8837,6829.0
2019-10-04 12:35:00,77.86,77.93,77.86,77.9,9478.0,75.8837,75.952,75.8837,75.9227,9478.0
2019-10-04 12:40:00,77.89,77.9,77.82,77.82,6757.0,75.913,75.9227,75.8448,75.8448,6757.0
2019-10-04 12:45:00,77.84,77.87,77.79,77.83,5985.0,75.8643,75.8935,75.8155,75.8545,5985.0
2019-10-04 12:50:00,77.81,77.81,77.74,77.76,1500.0,75.835,75.835,75.7668,75.7863,1500.0
2019-10-04 12:55:00,77.76,77.77,77.69,77.7,5562.0,75.7863,75.796,75.7181,75.7278,5562.0
2019-10-04 13:00:00,77.71,77.71,77.67,77.69,6647.0,75.7376,75.7376,75.6986,75.7181,6647.0
2019-10-04 13:05:00,77.69,77.71,77.66,77.67,3485.0,75.7181,75.7376,75.6888,75.6986,3485.0
2019-10-04 13:10:00,77.68,77.73,77.66,77.7,12576.0,75.7083,75.757,75.6888,75.7278,12576.0
2019-10-04 13:15:00,77.71,77.72,77.67,77.71,3834.0,75.7376,75.7473,75.6986,75.7376,3834.0
2019-10-04 13:20:00,77.72,77.73,77.58,77.58,9187.0,75.7473,75.757,75.6109,75.6109,9187.0
2019-10-04 13:25:00,77.57,77.63,77.57,77.62,2607.0,75.6011,75.6596,75.6011,75.6498,2607.0
2019-10-04 13:30:00,77.62,77.68,77.62,77.64,3769.0,75.6498,75.7083,75.6498,75.6693,3769.0
2019-10-04 13:35:00,77.63,77.66,77.62,77.64,3488.0,75.6596,75.6888,75.6498,75.6693,3488.0
2019-10-04 13:40:00,77.64,77.71,77.58,77.6,14097.0,75.6693,75.7376,75.6109,75.6303,14097.0
2019-10-04 13:45:00,77.61,77.63,77.57,77.61,4703.0,75.6401,75.6596,75.6011,75.6401,4703.0
2019-10-04 13:50:00,77.6,77.62,77.52,77.57,8999.0,75.6303,75.6498,75.5524,75.6011,8999.0
2019-10-04 13:55:00,77.57,77.6,77.48,77.49,15877.0,75.6011,75.6303,75.5134,75.5231,15877.0
2019-10-04 14:00:00,77.5,77.57,77.45,77.56,16665.0,75.5329,75.6011,75.4842,75.5914,16665.0
2019-10-04 14:05:00,77.56,77.57,77.54,77.55,4825.0,75.5914,75.6011,75.5719,75.5816,4825.0
2019-10-04 14:10:00,77.53,77.57,77.52,77.55,41867.0,75.5621,75.6011,75.5524,75.5816,41867.0
2019-10-04 14:15:00,77.55,77.62,77.54,77.57,9431.0,75.5816,75.6498,75.5719,75.6011,9431.0
2019-10-04 14:20:00,77.57,77.64,77.56,77.62,11956.0,75.6011,75.6693,75.5914,75.6498,11956.0
2019-10-04 14:25:00,77.62,77.67,77.6,77.66,49268.0,75.6498,75.6986,75.6303,75.6888,49268.0
2019-10-04 14:30:00,77.66,77.68,77.64,77.65,30279.0,75.6888,75.7083,75.6693,75.6791,30279.0
2019-10-04 14:35:00,77.64,77.67,77.63,77.63,6588.0,75.6693,75.6986,75.6596,75.6596,6588.0
2019-10-04 14:40:00,77.62,77.67,77.62,77.66,6812.0,75.6498,75.6986,75.6498,75.6888,6812.0
2019-10-04 14:45:00,77.66,77.67,77.62,77.62,6033.0,75.6888,75.6986,75.6498,75.6498,6033.0
2019-10-04 14:50:00,77.62,77.63,77.6,77.62,12270.0,75.6498,75.6596,75.6303,75.6498,12270.0
2019-10-04 14:55:00,77.61,77.67,77.6,77.67,21567.0,75.6401,75.6986,75.6303,75.6986,21567.0
2019-10-04 15:00:00,77.67,77.69,77.64,77.68,7487.0,75.6986,75.7181,75.6693,75.7083,7487.0
2019-10-04 15:05:00,77.69,77.7,77.67,77.69,6082.0,75.7181,75.7278,75.6986,75.7181,6082.0
2019-10-04 15:10:00,77.7,77.72,77.69,77.72,4024.0,75.7278,75.7473,75.7181,75.7473,4024.0
2019-10-04 15:15:00,77.72,77.78,77.71,77.77,5896.0,75.7473,75.8058,75.7376,75.796,5896.0
2019-10-04 15:20:00,77.78,77.78,77.73,77.77,9999.0,75.8058,75.8058,75.757,75.796,9999.0
2019-10-04 15:25:00,77.77,77.78,77.74,77.74,11178.0,75.796,75.8058,75.7668,75.7668,11178.0
2019-10-04 15:30:00,77.75,77.85,77.71,77.81,12218.0,75.7765,75.874,75.7376,75.835,12218.0
2019-10-04 15:35:00,77.81,77.81,77.74,77.75,13415.0,75.835,75.835,75.7668,75.7765,13415.0
2019-10-04 15:40:00,77.75,77.84,77.73,77.81,58110.0,75.7765,75.8643,75.757,75.835,58110.0
2019-10-04 15:45:00,77.81,77.87,77.8,77.86,23622.0,75.835,75.8935,75.8253,75.8837,23622.0
2019-10-04 15:50:00,77.85,77.88,77.75,77.8,27900.0,75.874,75.9032,75.7765,75.8253,27900.0
2019-10-04 15:55:00,77.8,77.89,77.75,77.87,142409.0,75.8253,75.913,75.7765,75.8935,142409.0
2019-10-07 09:30:00,77.4,77.82,77.4,77.65,39426.0,75.4354,75.8448,75.4354,75.6791,39426.0
2019-10-07 09:35:00,77.62,77.8,77.62,77.79,5340.0,75.6498,75.8253,75.6498,75.8155,5340.0
2019-10-07 09:40:00,77.79,77.94,77.75,77.93,41132.0,75.8155,75.9617,75.7765,75.952,41132.0
2019-10-07 09:45:00,77.89,77.89,77.73,77.86,7591.0,75.913,75.913,75.757,75.8837,7591.0
2019-10-07 09:50:00,77.84,77.92,77.82,77.86,5794.0,75.8643,75.9422,75.8448,75.8837,5794.0
2019-10-07 09:55:00,77.9,78.23,77.9,78.17,28905.0,75.9227,76.2444,75.9227,76.1859,28905.0
2019-10-07 10:00:00,78.21,78.31,78.17,78.25,31364.0,76.2249,76.3223,76.1859,76.2638,31364.0
2019-10-07 10:05:00,78.25,78.35,78.24,78.32,12608.0,76.2638,76.3613,76.2541,76.3321,12608.0
2019-10-07 10:10:00,78.33,78.37,78.29,78.34,9308.0,76.3418,76.3808,76.3028,76.3516,9308.0
2019-10-07 10:15:00,78.34,78.34,78.22,78.22,13573.0,76.3516,76.3516,76.2346,76.2346,13573.0
2019-10-07 10:20:00,78.21,78.24,78.16,78.22,3900.0,76.2249,76.2541,76.1761,76.2346,3900.0
2019-10-07 10:25:00,78.2,78.22,78.17,78.2,5224.0,76.2151,76.2346,76.1859,76.2151,5224.0
2019-10-07 10:30:00,78.2,78.21,78.13,78.13,4700.0,76.2151,76.2249,76.1469,76.1469,4700.0
2019-10-07 10:35:00,78.15,78.17,78.08,78.16,6102.0,76.1664,76.1859,76.0982,76.1761,6102.0
2019-10-07 10:40:00,78.18,78.27,78.17,78.21,8294.0,76.1956,76.2833,76.1859,76.2249,8294.0
2019-10-07 10:45:00,78.22,78.29,78.18,78.24,33755.0,76.2346,76.3028,76.1956,76.2541,33755.0
2019-10-07 10:50:00,78.24,78.27,78.22,78.22,6424.0,76.2541,76.2833,76.2346,76.2346,6424.0
2019-10-07 10:55:00,78.22,78.29,78.21,78.22,6450.0,76.2346,76.3028,76.2249,76.2346,6450.0
2019-10-07 11:00:00,78.21,78.29,78.2,78.29,7318.0,76.2249,76.3028,76.2151,76.3028,7318.0
2019-10-07 11:05:00,78.28,78.28,78.21,78.22,4929.0,76.2931,76.2931,76.2249,76.2346,4929.0
2019-10-07 11:10:00,78.25,78.25,78.16,78.17,16846.0,76.2638,76.2638,76.1761,76.1859,16846.0
2019-10-07 11:15:00,78.2,78.26,78.19,78.26,15869.0,76.2151,76.2736,76.2054,76.2736,15869.0
2019-10-07 11:20:00,78.26,78.29,78.19,78.2,5163.0,76.2736,76.3028,76.2054,76.2151,5163.0
2019-10-07 11:25:00,78.21,78.25,78.2,78.2,2692.0,76.2249,76.2638,76.2151,76.2151,2692.0
2019-10-07 11:30:00,78.18,78.22,78.13,78.19,8155.0,76.1956,76.2346,76.1469,76.2054,8155.0
2019-10-07 11:35:00,78.17,78.18,78.1,78.1,6204.0,76.1859,76.1956,76.1177,76.1177,6204.0
2019-10-07 11:40:00,78.09,78.17,78.07,78.16,16764.0,76.1079,76.1859,76.0884,76.1761,16764.0
2019-10-07 11:45:00,78.16,78.17,78.08,78.13,9696.0,76.1761,76.1859,76.0982,76.1469,9696.0
2019-10-07 11:50:00,78.15,78.18,78.09,78.17,15908.0,76.1664,76.1956,76.1079,76.1859,15908.0
2019-10-07 11:55:00,78.15,78.19,78.13,78.14,11047.0,76.1664,76.2054,76.1469,76.1566,11047.0
2019-10-07 12:00:00,78.14,78.18,78.13,78.17,21675.0,76.1566,76.1956,76.1469,76.1859,21675.0
2019-10-07 12:05:00,78.18,78.22,78.17,78.2,4561.0,76.1956,76.2346,76.1859,76.2151,4561.0
2019-10-07 12:10:00,78.19,78.27,78.15,78.25,9021.0,76.2054,76.2833,76.1664,76.2638,9021.0
2019-10-07 12:15:00,78.26,78.32,78.25,78.26,6410.0,76.2736,76.3321,76.2638,76.2736,6410.0
2019-10-07 12:20:00,78.27,78.32,78.26,78.29,9980.0,76.2833,76.3321,76.2736,76.3028,9980.0
2019-10-07 12:25:00,78.29,78.3,78.17,78.2,8879.0,76.3028,76.3126,76.1859,76.2151,8879.0
2019-10-07 12:30:00,78.21,78.23,78.19,78.23,2780.0,76.2249,76.2444,76.2054,76.2444,2780.0
2019-10-07 12:35:00,78.25,78.25,78.2,78.22,3415.0,76.2638,76.2638,76.2151,76.2346,3415.0
2019-10-07 12:40:00,78.23,78.25,78.21,78.23,3750.0,76.2444,76.2638,76.2249,76.2444,3750.0
2019-10-07 12:45:00,78.23,78.26,78.2,78.26,7912.0,76.2444,76.2736,76.2151,76.2736,7912.0
2019-10-07 12:50:00,78.26,78.26,78.15,78.15,25143.0,76.2736,76.2736,76.1664,76.1664,25143.0
2019-10-07 12:55:00,78.17,78.23,78.17,78.19,2651.0,76.1859,76.2444,76.1859,76.2054,2651.0
2019-10-07 13:00:00,78.19,78.26,78.18,78.22,8619.0,76.2054,76.2736,76.1956,76.2346,8619.0
2019-10-07 13:05:00,78.21,78.22,78.14,78.16,6991.0,76.2249,76.2346,76.1566,76.1761,6991.0
2019-10-07 13:10:00,78.16,78.2,78.14,78.18,8700.0,76.1761,76.2151,76.1566,76.1956,8700.0
2019-10-07 13:15:00,78.17,78.21,78.15,78.17,6416.0,76.1859,76.2249,76.1664,76.1859,6416.0
2019-10-07 13:20:00,78.17,78.21,78.15,78.21,5125.0,76.1859,76.2249,76.1664,76.2249,5125.0
2019-10-07 13:25:00,78.21,78.21,78.19,78.21,2698.0,76.2249,76.2249,76.2054,76.2249,2698.0
2019-10-07 13:30:00,78.22,78.42,78.21,78.32,17903.0,76.2346,76.4295,76.2249,76.3321,17903.0
2019-10-07 13:35:00,78.3,78.39,78.28,78.35,12834.0,76.3126,76.4003,76.2931,76.3613,12834.0
2019-10-07 13:40:00,78.36,78.37,78.3,78.3,4036.0,76.3711,76.3808,76.3126,76.3126,4036.0
2019-10-07 13:45:00,78.3,78.32,78.28,78.28,6365.0,76.3126,76.3321,76.2931,76.2931,6365.0
2019-10-07 13:50:00,78.29,78.31,78.28,78.31,10874.0,76.3028,76.3223,76.2931,76.3223,10874.0
2019-10-07 13:55:00,78.32,78.34,78.3,78.34,6500.0,76.3321,76.3516,76.3126,76.3516,6500.0
2019-10-07 14:00:00,78.34,78.36,78.33,78.33,8404.0,76.3516,76.3711,76.3418,76.3418,8404.0
2019-10-07 14:05:00,78.31,78.32,78.18,78.2,24035.0,76.3223,76.3321,76.1956,76.2151,24035.0
2019-10-07 14:10:00,78.19,78.22,78.16,78.21,7220.0,76.2054,76.2346,76.1761,76.2249,7220.0
2019-10-07 14:15:00,78.23,78.23,78.17,78.19,5660.0,76.2444,76.2444,76.1859,76.2054,5660.0
2019-10-07 14:20:00,78.18,78.21,78.14,78.2,10959.0,76.1956,76.2249,76.1566,76.2151,10959.0
2019-10-07 14:25:00,78.2,78.23,78.16,78.22,17648.0,76.2151,76.2444,76.1761,76.2346,17648.0
2019-10-07 14:30:00,78.22,78.22,78.15,78.18,11373.0,76.2346,76.2346,76.1664,76.1956,11373.0
2019-10-07 14:35:00,78.18,78.21,78.13,78.2,10459.0,76.1956,76.2249,76.1469,76.2151,10459.0
2019-10-07 14:40:00,78.19,78.26,78.18,78.26,9458.0,76.2054,76.2736,76.1956,76.2736,9458.0
2019-10-07 14:45:00,78.24,78.25,78.19,78.24,11150.0,76.2541,76.2638,76.2054,76.2541,11150.0
2019-10-07 14:50:00,78.24,78.24,78.18,78.23,10361.0,76.2541,76.2541,76.1956,76.2444,10361.0
2019-10-07 14:55:00,78.23,78.31,78.23,78.31,9435.0,76.2444,76.3223,76.2444,76.3223,9435.0
2019-10-07 15:00:00,78.33,78.33,78.23,78.26,15249.0,76.3418,76.3418,76.2444,76.2736,15249.0
2019-10-07 15:05:00,78.27,78.32,78.25,78.32,9311.0,76.2833,76.3321,76.2638,76.3321,9311.0
2019-10-07 15:10:00,78.31,78.42,78.3,78.39,26644.0,76.3223,76.4295,76.3126,76.4003,26644.0
2019-10-07 15:15:00,78.39,78.41,78.37,78.41,11729.0,76.4003,76.4198,76.3808,76.4198,11729.0
2019-10-07 15:20:00,78.41,78.43,78.37,78.43,14838.0,76.4198,76.4393,76.3808,76.4393,14838.0
2019-10-07 15:25:00,78.44,78.51,78.44,78.5,9655.0,76.449,76.5172,76.449,76.5075,9655.0
2019-10-07 15:30:00,78.49,78.5,78.41,78.43,18808.0,76.4978,76.5075,76.4198,76.4393,18808.0
2019-10-07 15:35:00,78.44,78.5,78.44,78.48,23426.0,76.449,76.5075,76.449,76.488,23426.0
2019-10-07 15:40:00,78.48,78.54,78.43,78.5,20000.0,76.488,76.5465,76.4393,76.5075,20000.0
2019-10-07 15:45:00,78.49,78.5,78.41,78.42,37843.0,76.4978,76.5075,76.4198,76.4295,37843.0
2019-10-07 15:50:00,78.42,78.43,78.23,78.23,149877.0,76.4295,76.4393,76.2444,76.2444,149877.0
2019-10-07 15:55:00,78.21,78.46,78.17,78.35,123180.0,76.2249,76.4685,76.1859,76.3613,123180.0
2019-10-08 09:30:00,77.64,77.81,77.22,77.8,38847.0,75.6693,75.835,75.26,75.8253,38847.0
2019-10-08 09:35:00,77.77,77.86,77.66,77.76,24219.0,75.796,75.8837,75.6888,75.7863,24219.0
2019-10-08 09:40:00,77.73,77.86,77.72,77.84,14380.0,75.757,75.8837,75.7473,75.8643,14380.0
2019-10-08 09:45:00,77.82,77.87,77.77,77.87,10638.0,75.8448,75.8935,75.796,75.8935,10638.0
2019-10-08 09:50:00,77.84,77.96,77.79,77.89,14263.0,75.8643,75.9812,75.8155,75.913,14263.0
2019-10-08 09:55:00,77.87,77.87,77.76,77.82,10026.0,75.8935,75.8935,75.7863,75.8448,10026.0
2019-10-08 10:00:00,77.78,77.85,77.55,77.69,28516.0,75.8058,75.874,75.5816,75.7181,28516.0
2019-10-08 10:05:00,77.73,77.8,77.66,77.78,22714.0,75.757,75.8253,75.6888,75.8058,22714.0
2019-10-08 10:10:00,77.77,77.77,77.66,77.72,23040.0,75.796,75.796,75.6888,75.7473,23040.0
2019-10-08 10:15:00,77.72,77.72,77.6,77.67,12004.0,75.7473,75.7473,75.6303,75.6986,12004.0
2019-10-08 10:20:00,77.65,77.67,77.5,77.57,39025.0,75.6791,75.6986,75.5329,75.6011,39025.0
2019-10-08 10:25:00,77.58,77.65,77.55,77.63,55683.0,75.6109,75.6791,75.5816,75.6596,55683.0
2019-10-08 10:30:00,77.63,77.72,77.49,77.51,16457.0,75.6596,75.7473,75.5231,75.5426,16457.0
2019-10-08 10:35:00,77.49,77.64,77.47,77.64,19857.0,75.5231,75.6693,75.5036,75.6693,19857.0
2019-10-08 10:40:00,77.66,77.72,77.63,77.7,83395.0,75.6888,75.7473,75.6596,75.7278,83395.0
2019-10-08 10:45:00,77.69,77.7,77.53,77.59,110481.0,75.7181,75.7278,75.5621,75.6206,110481.0
2019-10-08 10:50:00,77.59,77.65,77.54,77.62,8964.0,75.6206,75.6791,75.5719,75.6498,8964.0
2019-10-08 10:55:00,77.65,77.89,77.65,77.89,8404.0,75.6791,75.913,75.6791,75.913,8404.0
2019-10-08 11:00:00,77.89,78.0,77.79,77.83,83176.0,75.913,76.0202,75.8155,75.8545,83176.0
2019-10-08 11:05:00,77.84,77.88,77.76,77.81,8432.0,75.8643,75.9032,75.7863,75.835,8432.0
2019-10-08 11:10:00,77.81,77.94,77.78,77.8,11960.0,75.835,75.9617,75.8058,75.8253,11960.0
2019-10-08 11:15:00,77.79,77.89,77.74,77.8,12758.0,75.8155,75.913,75.7668,75.8253,12758.0
2019-10-08 11:20:00,77.8,77.8,77.59,77.63,61318.0,75.8253,75.8253,75.6206,75.6596,61318.0
2019-10-08 11:25:00,77.62,77.62,77.48,77.5,6310.0,75.6498,75.6498,75.5134,75.5329,6310.0
2019-10-08 11:30:00,77.48,77.48,77.3,77.36,17987.0,75.5134,75.5134,75.338,75.3964,17987.0
2019-10-08 11:35:00,77.35,77.46,77.35,77.42,7742.0,75.3867,75.4939,75.3867,75.4549,7742.0
2019-10-08 11:40:00,77.4,77.43,77.34,77.36,11647.0,75.4354,75.4647,75.3769,75.3964,11647.0
2019-10-08 11:45:00,77.36,77.4,77.32,77.34,6504.0,75.3964,75.4354,75.3575,75.3769,6504.0
2019-10-08 11:50:00,77.36,77.43,77.35,77.41,5300.0,75.3964,75.4647,75.3867,75.4452,5300.0
2019-10-08 11:55:00,77.4,77.52,77.36,77.51,16495.0,75.4354,75.5524,75.3964,75.5426,16495.0
2019-10-08 12:00:00,77.53,77.55,77.49,77.49,5500.0,75.5621,75.5816,75.5231,75.5231,5500.0
2019-10-08 12:05:00,77.47,77.52,77.45,77.48,11435.0,75.5036,75.5524,75.4842,75.5134,11435.0
2019-10-08 12:10:00,77.47,77.5,77.43,77.49,8256.0,75.5036,75.5329,75.4647,75.5231,8256.0
2019-10-08 12:15:00,77.5,77.53,77.45,77.49,6141.0,75.5329,75.5621,75.4842,75.5231,6141.0
2019-10-08 12:20:00,77.5,77.62,77.49,77.62,5100.0,75.5329,75.6498,75.5231,75.6498,5100.0
2019-10-08 12:25:00,77.63,77.65,77.62,77.62,3744.0,75.6596,75.6791,75.6498,75.6498,3744.0
2019-10-08 12:30:00,77.63,77.64,77.5,77.5,9550.0,75.6596,75.6693,75.5329,75.5329,9550.0
2019-10-08 12:35:00,77.5,77.52,77.49,77.49,3500.0,75.5329,75.5524,75.5231,75.5231,3500.0
2019-10-08 12:40:00,77.5,77.56,77.49,77.56,3510.0,75.5329,75.5914,75.5231,75.5914,3510.0
2019-10-08 12:45:00,77.57,77.73,77.57,77.67,20656.0,75.6011,75.757,75.6011,75.6986,20656.0
2019-10-08 12:50:00,77.68,77.7,77.63,77.65,5303.0,75.7083,75.7278,75.6596,75.6791,5303.0
2019-10-08 12:55:00,77.62,77.62,77.52,77.56,6620.0,75.6498,75.6498,75.5524,75.5914,6620.0
2019-10-08 13:00:00,77.56,77.6,77.54,77.55,18491.0,75.5914,75.6303,75.5719,75.5816,18491.0
2019-10-08 13:05:00,77.56,77.58,77.52,77.52,16199.0,75.5914,75.6109,75.5524,75.5524,16199.0
2019-10-08 13:10:00,77.51,77.51,77.46,77.47,7524.0,75.5426,75.5426,75.4939,75.5036,7524.0
2019-10-08 13:15:00,77.48,77.52,77.48,77.5,4000.0,75.5134,75.5524,75.5134,75.5329,4000.0
2019-10-08 13:20:00,77.51,77.53,77.46,77.53,6600.0,75.5426,75.5621,75.4939,75.5621,6600.0
2019-10-08 13:25:00,77.53,77.57,77.52,77.55,4392.0,75.5621,75.6011,75.5524,75.5816,4392.0
2019-10-08 13:30:00,77.56,77.59,77.55,77.56,13719.0,75.5914,75.6206,75.5816,75.5914,13719.0
2019-10-08 13:35:00,77.56,77.56,77.49,77.5,11953.0,75.5914,75.5914,75.5231,75.5329,11953.0
2019-10-08 13:40:00,77.51,77.59,77.51,77.57,9762.0,75.5426,75.6206,75.5426,75.6011,9762.0
2019-10-08 13:45:00,77.57,77.63,77.57,77.59,19896.0,75.6011,75.6596,75.6011,75.6206,19896.0
2019-10-08 13:50:00,77.6,77.61,77.52,77.54,17297.0,75.6303,75.6401,75.5524,75.5719,17297.0
2019-10-08 13:55:00,77.55,77.55,77.48,77.48,13055.0,75.5816,75.5816,75.5134,75.5134,13055.0
2019-10-08 14:00:00,77.49,77.49,77.34,77.37,10383.0,75.5231,75.5231,75.3769,75.4062,10383.0
2019-10-08 14:05:00,77.41,77.5,77.4,77.46,9369.0,75.4452,75.5329,75.4354,75.4939,9369.0
2019-10-08 14:10:00,77.46,77.46,77.39,77.43,13224.0,75.4939,75.4939,75.4257,75.4647,13224.0
2019-10-08 14:15:00,77.43,77.47,77.43,77.45,7024.0,75.4647,75.5036,75.4647,75.4842,7024.0
2019-10-08 14:20:00,77.46,77.47,77.39,77.42,11107.0,75.4939,75.5036,75.4257,75.4549,11107.0
2019-10-08 14:25:00,77.43,77.44,77.38,77.4,11980.0,75.4647,75.4744,75.4159,75.4354,11980.0
2019-10-08 14:30:00,77.42,77.63,77.42,77.56,31043.0,75.4549,75.6596,75.4549,75.5914,31043.0
2019-10-08 14:35:00,77.56,77.76,77.56,77.72,12010.0,75.5914,75.7863,75.5914,75.7473,12010.0
2019-10-08 14:40:00,77.71,77.72,77.6,77.63,7200.0,75.7376,75.7473,75.6303,75.6596,7200.0
2019-10-08 14:45:00,77.63,77.85,77.63,77.85,16336.0,75.6596,75.874,75.6596,75.874,16336.0
2019-10-08 14:50:00,77.83,77.83,77.7,77.7,9801.0,75.8545,75.8545,75.7278,75.7278,9801.0
2019-10-08 14:55:00,77.7,77.78,77.33,77.59,59975.0,75.7278,75.8058,75.3672,75.6206,59975.0
2019-10-08 15:00:00,77.64,77.71,77.54,77.57,9409.0,75.6693,75.7376,75.5719,75.6011,9409.0
2019-10-08 15:05:00,77.56,77.64,77.5,77.51,16335.0,75.5914,75.6693,75.5329,75.5426,16335.0
2019-10-08 15:10:00,77.52,77.53,77.43,77.5,19770.0,75.5524,75.5621,75.4647,75.5329,19770.0
2019-10-08 15:15:00,77.49,77.54,77.46,77.53,10687.0,75.5231,75.5719,75.4939,75.5621,10687.0
2019-10-08 15:20:00,77.56,77.61,77.47,77.48,49889.0,75.5914,75.6401,75.5036,75.5134,49889.0
2019-10-08 15:25:00,77.47,77.5,77.41,77.46,13260.0,75.5036,75.5329,75.4452,75.4939,13260.0
2019-10-08 15:30:00,77.47,77.54,77.47,77.52,18509.0,75.5036,75.5719,75.5036,75.5524,18509.0
2019-10-08 15:35:00,77.51,77.58,77.48,77.51,38032.0,75.5426,75.6109,75.5134,75.5426,38032.0
2019-10-08 15:40:00,77.51,77.53,77.39,77.41,27080.0,75.5426,75.5621,75.4257,75.4452,27080.0
2019-10-08 15:45:00,77.41,77.46,77.35,77.43,25801.0,75.4452,75.4939,75.3867,75.4647,25801.0
2019-10-08 15:50:00,77.42,77.46,77.34,77.4,38096.0,75.4549,75.4939,75.3769,75.4354,38096.0
2019-10-08 15:55:00,77.41,77.48,77.38,77.47,138227.0,75.4452,75.5134,75.4159,75.5036,138227.0
2019-10-09 09:30:00,78.28,78.28,77.67,77.76,26751.0,76.2931,76.2931,75.6986,75.7863,26751.0
2019-10-09 09:35:00,77.72,77.87,77.71,77.86,14323.0,75.7473,75.8935,75.7376,75.8837,14323.0
2019-10-09 09:40:00,77.85,77.94,77.84,77.84,27241.0,75.874,75.9617,75.8643,75.8643,27241.0
2019-10-09 09:45:00,77.86,77.88,77.77,77.81,10836.0,75.8837,75.9032,75.796,75.835,10836.0
2019-10-09 09:50:00,77.82,77.82,77.56,77.6,13838.0,75.8448,75.8448,75.5914,75.6303,13838.0
2019-10-09 09:55:00,77.61,77.67,77.53,77.58,13138.0,75.6401,75.6986,75.5621,75.6109,13138.0
2019-10-09 10:00:00,77.59,77.69,77.48,77.48,24138.0,75.6206,75.7181,75.5134,75.5134,24138.0
2019-10-09 10:05:00,77.48,77.52,77.31,77.32,26005.0,75.5134,75.5524,75.3477,75.3575,26005.0
2019-10-09 10:10:00,77.28,77.38,77.19,77.28,27796.0,75.3185,75.4159,75.2308,75.3185,27796.0
2019-10-09 10:15:00,77.28,77.44,77.28,77.43,20588.0,75.3185,75.4744,75.3185,75.4647,20588.0
2019-10-09 10:20:00,77.43,77.47,77.33,77.33,8572.0,75.4647,75.5036,75.3672,75.3672,8572.0
2019-10-09 10:25:00,77.37,77.38,77.26,77.27,10590.0,75.4062,75.4159,75.299,75.3087,10590.0
2019-10-09 10:30:00,77.27,77.41,77.27,77.4,10577.0,75.3087,75.4452,75.3087,75.4354,10577.0
2019-10-09 10:35:00,77.4,77.45,77.34,77.34,8093.0,75.4354,75.4842,75.3769,75.3769,8093.0
2019-10-09 10:40:00,77.34,77.4,77.32,77.4,10392.0,75.3769,75.4354,75.3575,75.4354,10392.0
2019-10-09 10:45:00,77.41,77.41,77.36,77.37,4369.0,75.4452,75.4452,75.3964,75.4062,4369.0
2019-10-09 10:50:00,77.38,77.38,77.28,77.3,12000.0,75.4159,75.4159,75.3185,75.338,12000.0
2019-10-09 10:55:00,77.29,77.38,77.27,77.38,6323.0,75.3282,75.4159,75.3087,75.4159,6323.0
2019-10-09 11:00:00,77.38,77.41,77.2,77.34,18111.0,75.4159,75.4452,75.2405,75.3769,18111.0
2019-10-09 11:05:00,77.32,77.33,77.17,77.19,8449.0,75.3575,75.3672,75.2113,75.2308,8449.0
2019-10-09 11:10:00,77.19,77.28,77.19,77.26,21335.0,75.2308,75.3185,75.2308,75.299,21335.0
2019-10-09 11:15:00,77.26,77.34,77.26,77.31,8700.0,75.299,75.3769,75.299,75.3477,8700.0
2019-10-09 11:20:00,77.32,77.36,77.26,77.34,28924.0,75.3575,75.3964,75.299,75.3769,28924.0
2019-10-09 11:25:00,77.34,77.41,77.34,77.38,11778.0,75.3769,75.4452,75.3769,75.4159,11778.0
2019-10-09 11:30:00,77.4,77.43,77.31,77.37,12396.0,75.4354,75.4647,75.3477,75.4062,12396.0
2019-10-09 11:35:00,77.37,77.44,77.34,77.43,12996.0,75.4062,75.4744,75.3769,75.4647,12996.0
2019-10-09 11:40:00,77.42,77.44,77.38,77.39,6847.0,75.4549,75.4744,75.4159,75.4257,6847.0
2019-10-09 11:45:00,77.4,77.49,77.4,77.44,12456.0,75.4354,75.5231,75.4354,75.4744,12456.0
2019-10-09 11:50:00,77.47,77.56,77.45,77.46,5058.0,75.5036,75.5914,75.4842,75.4939,5058.0
2019-10-09 11:55:00,77.48,77.48,77.41,77.41,6510.0,75.5134,75.5134,75.4452,75.4452,6510.0
2019-10-09 12:00:00,77.41,77.46,77.39,77.46,6256.0,75.4452,75.4939,75.4257,75.4939,6256.0
2019-10-09 12:05:00,77.46,77.49,77.4,77.41,11567.0,75.4939,75.5231,75.4354,75.4452,11567.0
2019-10-09 12:10:00,77.4,77.46,77.4,77.46,4507.0,75.4354,75.4939,75.4354,75.4939,4507.0
2019-10-09 12:15:00,77.45,77.45,77.33,77.34,5375.0,75.4842,75.4842,75.3672,75.3769,5375.0
2019-10-09 12:20:00,77.36,77.44,77.34,77.42,10774.0,75.3964,75.4744,75.3769,75.4549,10774.0
2019-10-09 12:25:00,77.42,77.44,77.39,77.42,4543.0,75.4549,75.4744,75.4257,75.4549,4543.0
2019-10-09 12:30:00,77.43,77.46,77.41,77.44,3363.0,75.4647,75.4939,75.4452,75.4744,3363.0
2019-10-09 12:35:00,77.42,77.51,77.41,77.51,14562.0,75.4549,75.5426,75.4452,75.5426,14562.0
2019-10-09 12:40:00,77.51,77.54,77.5,77.52,9110.0,75.5426,75.5719,75.5329,75.5524,9110.0
2019-10-09 12:45:00,77.52,77.55,77.5,77.52,10042.0,75.5524,75.5816,75.5329,75.5524,10042.0
2019-10-09 12:50:00,77.52,77.53,77.5,77.51,9101.0,75.5524,75.5621,75.5329,75.5426,9101.0
2019-10-09 12:55:00,77.51,77.61,77.51,77.58,4510.0,75.5426,75.6401,75.5426,75.6109,4510.0
2019-10-09 13:00:00,77.59,77.68,77.58,77.59,14119.0,75.6206,75.7083,75.6109,75.6206,14119.0
2019-10-09 13:05:00,77.58,77.63,77.56,77.61,3525.0,75.6109,75.6596,75.5914,75.6401,3525.0
2019-10-09 13:10:00,77.61,77.61,77.53,77.56,10711.0,75.6401,75.6401,75.5621,75.5914,10711.0
2019-10-09 13:15:00,77.56,77.58,77.55,77.58,5700.0,75.5914,75.6109,75.5816,75.6109,5700.0
2019-10-09 13:20:00,77.57,77.63,77.56,77.62,5400.0,75.6011,75.6596,75.5914,75.6498,5400.0
2019-10-09 13:25:00,77.63,77.63,77.6,77.63,6158.0,75.6596,75.6596,75.6303,75.6596,6158.0
2019-10-09 13:30:00,77.62,77.64,77.57,77.61,9925.0,75.6498,75.6693,75.6011,75.6401,9925.0
2019-10-09 13:35:00,77.62,77.66,77.61,77.63,10562.0,75.6498,75.6888,75.6401,75.6596,10562.0
2019-10-09 13:40:00,77.61,77.64,77.58,77.64,11911.0,75.6401,75.6693,75.6109,75.6693,11911.0
2019-10-09 13:45:00,77.65,77.68,77.61,77.62,12911.0,75.6791,75.7083,75.6401,75.6498,12911.0
2019-10-09 13:50:00,77.62,77.66,77.61,77.62,6177.0,75.6498,75.6888,75.6401,75.6498,6177.0
2019-10-09 13:55:00,77.63,77.8,77.61,77.77,20876.0,75.6596,75.8253,75.6401,75.796,20876.0
2019-10-09 14:00:00,77.74,77.78,77.67,77.67,7762.0,75.7668,75.8058,75.6986,75.6986,7762.0
2019-10-09 14:05:00,77.7,77.72,77.67,77.71,8507.0,75.7278,75.7473,75.6986,75.7376,8507.0
2019-10-09 14:10:00,77.73,77.73,77.68,77.7,6575.0,75.757,75.757,75.7083,75.7278,6575.0
2019-10-09 14:15:00,77.73,77.76,77.68,77.76,8708.0,75.757,75.7863,75.7083,75.7863,8708.0
2019-10-09 14:20:00,77.75,77.78,77.72,77.73,3041.0,75.7765,75.8058,75.7473,75.757,3041.0
2019-10-09 14:25:00,77.71,77.73,77.7,77.73,6850.0,75.7376,75.757,75.7278,75.757,6850.0
2019-10-09 14:30:00,77.73,77.78,77.71,77.76,12192.0,75.757,75.8058,75.7376,75.7863,12192.0
2019-10-09 14:35:00,77.76,77.78,77.75,77.77,9204.0,75.7863,75.8058,75.7765,75.796,9204.0
2019-10-09 14:40:00,77.78,77.81,77.75,77.78,9255.0,75.8058,75.835,75.7765,75.8058,9255.0
2019-10-09 14:45:00,77.78,77.8,77.77,77.79,10268.0,75.8058,75.8253,75.796,75.8155,10268.0
2019-10-09 14:50:00,77.8,77.92,77.8,77.9,25271.0,75.8253,75.9422,75.8253,75.9227,25271.0
2019-10-09 14:55:00,77.9,77.91,77.84,77.87,13064.0,75.9227,75.9325,75.8643,75.8935,13064.0
2019-10-09 15:00:00,77.86,77.91,77.85,77.87,12823.0,75.8837,75.9325,75.874,75.8935,12823.0
2019-10-09 15:05:00,77.88,77.88,77.84,77.86,10536.0,75.9032,75.9032,75.8643,75.8837,10536.0
2019-10-09 15:10:00,77.86,77.87,77.83,77.85,16144.0,75.8837,75.8935,75.8545,75.874,16144.0
2019-10-09 15:15:00,77.85,77.88,77.85,77.85,10272.0,75.874,75.9032,75.874,75.874,10272.0
2019-10-09 15:20:00,77.84,77.86,77.83,77.85,14517.0,75.8643,75.8837,75.8545,75.874,14517.0
2019-10-09 15:25:00,77.84,77.87,77.8,77.8,144847.0,75.8643,75.8935,75.8253,75.8253,144847.0
2019-10-09 15:30:00,77.78,77.84,77.74,77.82,15342.0,75.8058,75.8643,75.7668,75.8448,15342.0
2019-10-09 15:35:00,77.83,77.89,77.81,77.86,32789.0,75.8545,75.913,75.835,75.8837,32789.0
2019-10-09 15:40:00,77.85,77.91,77.68,77.71,58485.0,75.874,75.9325,75.7083,75.7376,58485.0
2019-10-09 15:45:00,77.71,77.78,77.68,77.73,31906.0,75.7376,75.8058,75.7083,75.757,31906.0
2019-10-09 15:50:00,77.74,77.77,77.66,77.72,24207.0,75.7668,75.796,75.6888,75.7473,24207.0
2019-10-09 15:55:00,77.74,77.77,77.57,77.63,129288.0,75.7668,75.796,75.6011,75.6596,129288.0
2019-10-10 09:30:00,77.58,77.86,76.89,77.62,34817.0,75.6109,75.8837,74.9384,75.6498,34817.0
2019-10-10 09:35:00,77.66,77.86,77.64,77.81,31998.0,75.6888,75.8837,75.6693,75.835,31998.0
2019-10-10 09:40:00,77.78,77.83,77.68,77.78,55579.0,75.8058,75.8545,75.7083,75.8058,55579.0
2019-10-10 09:45:00,77.82,77.99,77.78,77.86,16544.0,75.8448,76.0104,75.8058,75.8837,16544.0
2019-10-10 09:50:00,77.86,77.88,77.59,77.63,14715.0,75.8837,75.9032,75.6206,75.6596,14715.0
2019-10-10 09:55:00,77.63,77.84,77.6,77.78,11593.0,75.6596,75.8643,75.6303,75.8058,11593.0
2019-10-10 10:00:00,77.79,77.92,77.73,77.86,19074.0,75.8155,75.9422,75.757,75.8837,19074.0
2019-10-10 10:05:00,77.86,77.88,77.77,77.81,10571.0,75.8837,75.9032,75.796,75.835,10571.0
2019-10-10 10:10:00,77.81,77.86,77.74,77.8,6288.0,75.835,75.8837,75.7668,75.8253,6288.0
2019-10-10 10:15:00,77.82,77.88,77.82,77.82,14790.0,75.8448,75.9032,75.8448,75.8448,14790.0
2019-10-10 10:20:00,77.8,77.87,77.77,77.83,12766.0,75.8253,75.8935,75.796,75.8545,12766.0
2019-10-10 10:25:00,77.83,77.85,77.74,77.75,8580.0,75.8545,75.874,75.7668,75.7765,8580.0
2019-10-10 10:30:00,77.78,77.79,77.72,77.78,6452.0,75.8058,75.8155,75.7473,75.8058,6452.0
2019-10-10 10:35:00,77.77,77.8,77.74,77.75,9849.0,75.796,75.8253,75.7668,75.7765,9849.0
2019-10-10 10:40:00,77.76,77.77,77.69,77.77,21485.0,75.7863,75.796,75.7181,75.796,21485.0
2019-10-10 10:45:00,77.76,77.78,77.68,77.71,15675.0,75.7863,75.8058,75.7083,75.7376,15675.0
2019-10-10 10:50:00,77.7,77.84,77.7,77.83,14393.0,75.7278,75.8643,75.7278,75.8545,14393.0
2019-10-10 10:55:00,77.84,77.93,77.81,77.87,18768.0,75.8643,75.952,75.835,75.8935,18768.0
2019-10-10 11:00:00,77.87,77.89,77.79,77.83,33577.0,75.8935,75.913,75.8155,75.8545,33577.0
2019-10-10 11:05:00,77.84,78.01,77.83,77.95,24438.0,75.8643,76.0299,75.8545,75.9715,24438.0
2019-10-10 11:10:00,77.95,78.0,77.88,77.88,20667.0,75.9715,76.0202,75.9032,75.9032,20667.0
2019-10-10 11:15:00,77.89,77.92,77.79,77.89,24763.0,75.913,75.9422,75.8155,75.913,24763.0
2019-10-10 11:20:00,77.92,77.93,77.86,77.87,16165.0,75.9422,75.952,75.8837,75.8935,16165.0
2019-10-10 11:25:00,77.86,77.88,77.81,77.88,9109.0,75.8837,75.9032,75.835,75.9032,9109.0
2019-10-10 11:30:00,77.88,77.98,77.86,77.96,12464.0,75.9032,76.0007,75.8837,75.9812,12464.0
2019-10-10 11:35:00,77.96,77.96,77.86,77.87,20442.0,75.9812,75.9812,75.8837,75.8935,20442.0
2019-10-10 11:40:00,77.87,77.97,77.87,77.89,24104.0,75.8935,75.991,75.8935,75.913,24104.0
2019-10-10 11:45:00,77.9,77.93,77.87,77.88,15180.0,75.9227,75.952,75.8935,75.9032,15180.0
2019-10-10 11:50:00,77.88,77.9,77.84,77.9,9432.0,75.9032,75.9227,75.8643,75.9227,9432.0
2019-10-10 11:55:00,77.91,77.91,77.87,77.88,22579.0,75.9325,75.9325,75.8935,75.9032,22579.0
2019-10-10 12:00:00,77.87,77.9,77.84,77.89,13737.0,75.8935,75.9227,75.8643,75.913,13737.0
2019-10-10 12:05:00,77.88,77.94,77.88,77.9,8599.0,75.9032,75.9617,75.9032,75.9227,8599.0
2019-10-10 12:10:00,77.89,77.98,77.89,77.95,9034.0,75.913,76.0007,75.913,75.9715,9034.0
2019-10-10 12:15:00,77.97,77.99,77.95,77.97,17126.0,75.991,76.0104,75.9715,75.991,17126.0
2019-10-10 12:20:00,77.96,77.97,77.91,77.92,6600.0,75.9812,75.991,75.9325,75.9422,6600.0
2019-10-10 12:25:00,77.91,77.95,77.86,77.86,6844.0,75.9325,75.9715,75.8837,75.8837,6844.0
2019-10-10 12:30:00,77.85,77.85,77.71,77.74,12900.0,75.874,75.874,75.7376,75.7668,12900.0
2019-10-10 12:35:00,77.74,77.75,77.63,77.64,7620.0,75.7668,75.7765,75.6596,75.6693,7620.0
2019-10-10 12:40:00,77.66,77.74,77.6,77.72,18345.0,75.6888,75.7668,75.6303,75.7473,18345.0
2019-10-10 12:45:00,77.72,77.74,77.68,77.73,7199.0,75.7473,75.7668,75.7083,75.757,7199.0
2019-10-10 12:50:00,77.71,77.73,77.58,77.6,29645.0,75.7376,75.757,75.6109,75.6303,29645.0
2019-10-10 12:55:00,77.58,77.67,77.56,77.67,7978.0,75.6109,75.6986,75.5914,75.6986,7978.0
2019-10-10 13:00:00,77.66,77.72,77.64,77.69,17064.0,75.6888,75.7473,75.6693,75.7181,17064.0
2019-10-10 13:05:00,77.7,77.74,77.63,77.67,11252.0,75.7278,75.7668,75.6596,75.6986,11252.0
2019-10-10 13:10:00,77.69,77.79,77.68,77.75,28243.0,75.7181,75.8155,75.7083,75.7765,28243.0
2019-10-10 13:15:00,77.76,77.78,77.66,77.73,19764.0,75.7863,75.8058,75.6888,75.757,19764.0
2019-10-10 13:20:00,77.74,77.81,77.67,77.75,16356.0,75.7668,75.835,75.6986,75.7765,16356.0
2019-10-10 13:25:00,77.77,78.15,77.76,78.14,120978.0,75.796,76.1664,75.7863,76.1566,120978.0
2019-10-10 13:30:00,78.16,78.22,78.04,78.16,48582.0,76.1761,76.2346,76.0592,76.1761,48582.0
2019-10-10 13:35:00,78.15,78.22,78.09,78.21,38658.0,76.1664,76.2346,76.1079,76.2249,38658.0
2019-10-10 13:40:00,78.22,78.28,78.16,78.22,34093.0,76.2346,76.2931,76.1761,76.2346,34093.0
2019-10-10 13:45:00,78.21,78.26,78.16,78.24,34388.0,76.2249,76.2736,76.1761,76.2541,34388.0
2019-10-10 13:50:00,78.24,78.31,78.23,78.28,14324.0,76.2541,76.3223,76.2444,76.2931,14324.0
2019-10-10 13:55:00,78.28,78.35,78.24,78.26,16922.0,76.2931,76.3613,76.2541,76.2736,16922.0
2019-10-10 14:00:00,78.27,78.29,78.21,78.27,20525.0,76.2833,76.3028,76.2249,76.2833,20525.0
2019-10-10 14:05:00,78.26,78.29,77.96,78.12,44398.0,76.2736,76.3028,75.9812,76.1371,44398.0
2019-10-10 14:10:00,78.13,78.22,78.04,78.06,26018.0,76.1469,76.2346,76.0592,76.0787,26018.0
2019-10-10 14:15:00,78.09,78.09,77.98,78.0,9401.0,76.1079,76.1079,76.0007,76.0202,9401.0
2019-10-10 14:20:00,77.98,78.15,77.98,78.1,26936.0,76.0007,76.1664,76.0007,76.1177,26936.0
2019-10-10 14:25:00,78.12,78.19,78.04,78.16,29442.0,76.1371,76.2054,76.0592,76.1761,29442.0
2019-10-10 14:30:00,78.12,78.22,78.1,78.19,9733.0,76.1371,76.2346,76.1177,76.2054,9733.0
2019-10-10 14:35:00,78.18,78.2,78.1,78.1,46924.0,76.1956,76.2151,76.1177,76.1177,46924.0
2019-10-10 14:40:00,78.09,78.13,78.05,78.07,24900.0,76.1079,76.1469,76.0689,76.0884,24900.0
2019-10-10 14:45:00,78.06,78.13,78.06,78.13,9227.0,76.0787,76.1469,76.0787,76.1469,9227.0
2019-10-10 14:50:00,78.14,78.17,78.07,78.12,14082.0,76.1566,76.1859,76.0884,76.1371,14082.0
2019-10-10 14:55:00,78.09,78.13,78.08,78.12,6841.0,76.1079,76.1469,76.0982,76.1371,6841.0
2019-10-10 15:00:00,78.13,78.22,78.1,78.21,12858.0,76.1469,76.2346,76.1177,76.2249,12858.0
2019-10-10 15:05:00,78.21,78.22,78.14,78.18,8632.0,76.2249,76.2346,76.1566,76.1956,8632.0
2019-10-10 15:10:00,78.17,78.3,78.15,78.29,13618.0,76.1859,76.3126,76.1664,76.3028,13618.0
2019-10-10 15:15:00,78.28,78.28,78.2,78.25,7178.0,76.2931,76.2931,76.2151,76.2638,7178.0
2019-10-10 15:20:00,78.25,78.3,78.25,78.26,18845.0,76.2638,76.3126,76.2638,76.2736,18845.0
2019-10-10 15:25:00,78.28,78.3,78.26,78.28,12997.0,76.2931,76.3126,76.2736,76.2931,12997.0
2019-10-10 15:30:00,78.29,78.32,78.26,78.27,16629.0,76.3028,76.3321,76.2736,76.2833,16629.0
2019-10-10 15:35:00,78.27,78.27,78.2,78.23,23243.0,76.2833,76.2833,76.2151,76.2444,23243.0
2019-10-10 15:40:00,78.25,78.25,78.1,78.12,31643.0,76.2638,76.2638,76.1177,76.1371,31643.0
2019-10-10 15:45:00,78.12,78.23,78.11,78.22,22257.0,76.1371,76.2444,76.1274,76.2346,22257.0
2019-10-10 15:50:00,78.23,78.23,78.14,78.17,35753.0,76.2444,76.2444,76.1566,76.1859,35753.0
2019-10-10 15:55:00,78.17,78.21,78.06,78.17,111677.0,76.1859,76.2249,76.0787,76.1859,111677.0
2019-10-11 09:30:00,78.57,78.61,78.41,78.52,29594.0,76.5757,76.6147,76.4198,76.527,29594.0
2019-10-11 09:35:00,78.53,78.77,78.53,78.71,9526.0,76.5367,76.7706,76.5367,76.7122,9526.0
2019-10-11 09:40:00,78.69,78.85,78.69,78.84,3122.0,76.6927,76.8486,76.6927,76.8389,3122.0
2019-10-11 09:45:00,78.84,79.05,78.79,78.91,18395.0,76.8389,77.0435,76.7901,76.9071,18395.0
2019-10-11 09:50:00,78.91,78.95,78.82,78.82,8030.0,76.9071,76.9461,76.8194,76.8194,8030.0
2019-10-11 09:55:00,78.84,79.01,78.84,78.95,12771.0,76.8389,77.0046,76.8389,76.9461,12771.0
2019-10-11 10:00:00,78.92,78.98,78.86,78.92,22843.0,76.9168,76.9753,76.8584,76.9168,22843.0
2019-10-11 10:05:00,78.93,78.96,78.9,78.92,6500.0,76.9266,76.9558,76.8973,76.9168,6500.0
2019-10-11 10:10:00,78.89,78.96,78.86,78.88,17512.0,76.8876,76.9558,76.8584,76.8779,17512.0
2019-10-11 10:15:00,78.88,78.96,78.84,78.9,13096.0,76.8779,76.9558,76.8389,76.8973,13096.0
2019-10-11 10:20:00,78.9,79.01,78.83,79.01,13371.0,76.8973,77.0046,76.8291,77.0046,13371.0
2019-10-11 10:25:00,79.01,79.07,78.99,79.01,8298.0,77.0046,77.063,76.9851,77.0046,8298.0
2019-10-11 10:30:00,79.02,79.11,79.02,79.07,10997.0,77.0143,77.102,77.0143,77.063,10997.0
2019-10-11 10:35:00,79.07,79.1,79.01,79.03,6600.0,77.063,77.0923,77.0046,77.024,6600.0
2019-10-11 10:40:00,79.04,79.05,78.95,78.97,9796.0,77.0338,77.0435,76.9461,76.9656,9796.0
2019-10-11 10:45:00,78.97,79.01,78.95,79.01,7089.0,76.9656,77.0046,76.9461,77.0046,7089.0
2019-10-11 10:50:00,79.01,79.07,79.0,79.05,8573.0,77.0046,77.063,76.9948,77.0435,8573.0
2019-10-11 10:55:00,79.06,79.13,79.05,79.13,7974.0,77.0533,77.1215,77.0435,77.1215,7974.0
2019-10-11 11:00:00,79.15,79.21,79.14,79.21,7711.0,77.141,77.1995,77.1313,77.1995,7711.0
2019-10-11 11:05:00,79.23,79.26,79.17,79.26,6160.0,77.219,77.2482,77.1605,77.2482,6160.0
2019-10-11 11:10:00,79.28,79.29,79.17,79.2,10781.0,77.2677,77.2774,77.1605,77.1897,10781.0
2019-10-11 11:15:00,79.2,79.34,79.2,79.33,12750.0,77.1897,77.3262,77.1897,77.3164,12750.0
2019-10-11 11:20:00,79.32,79.35,79.29,79.3,5073.0,77.3067,77.3359,77.2774,77.2872,5073.0
2019-10-11 11:25:00,79.32,79.32,79.25,79.27,6291.0,77.3067,77.3067,77.2385,77.258,6291.0
2019-10-11 11:30:00,79.27,79.42,79.26,79.41,51209.0,77.258,77.4041,77.2482,77.3944,51209.0
2019-10-11 11:35:00,79.4,79.45,79.4,79.4,11307.0,77.3847,77.4334,77.3847,77.3847,11307.0
2019-10-11 11:40:00,79.41,79.43,79.33,79.35,14921.0,77.3944,77.4139,77.3164,77.3359,14921.0
2019-10-11 11:45:00,79.33,79.42,79.25,79.39,26014.0,77.3164,77.4041,77.2385,77.3749,26014.0
2019-10-11 11:50:00,79.39,79.41,79.36,79.37,6516.0,77.3749,77.3944,77.3457,77.3554,6516.0
2019-10-11 11:55:00,79.36,79.39,79.24,79.28,9462.0,77.3457,77.3749,77.2287,77.2677,9462.0
2019-10-11 12:00:00,79.29,79.33,79.24,79.32,32665.0,77.2774,77.3164,77.2287,77.3067,32665.0
2019-10-11 12:05:00,79.33,79.37,79.3,79.36,7712.0,77.3164,77.3554,77.2872,77.3457,7712.0
2019-10-11 12:10:00,79.35,79.39,79.34,79.35,4917.0,77.3359,77.3749,77.3262,77.3359,4917.0
2019-10-11 12:15:00,79.34,79.39,79.33,79.38,11401.0,77.3262,77.3749,77.3164,77.3652,11401.0
2019-10-11 12:20:00,79.37,79.39,79.36,79.38,6760.0,77.3554,77.3749,77.3457,77.3652,6760.0
2019-10-11 12:25:00,79.4,79.52,79.38,79.44,22753.0,77.3847,77.5016,77.3652,77.4236,22753.0
2019-10-11 12:30:00,79.45,79.46,79.05,79.34,74275.0,77.4334,77.4431,77.0435,77.3262,74275.0
2019-10-11 12:35:00,79.37,79.45,79.37,79.42,31449.0,77.3554,77.4334,77.3554,77.4041,31449.0
2019-10-11 12:40:00,79.43,79.55,79.4,79.52,11943.0,77.4139,77.5308,77.3847,77.5016,11943.0
2019-10-11 12:45:00,79.52,79.57,79.49,79.51,10249.0,77.5016,77.5503,77.4724,77.4919,10249.0
2019-10-11 12:50:00,79.49,79.58,79.48,79.53,6632.0,77.4724,77.5601,77.4626,77.5114,6632.0
2019-10-11 12:55:00,79.55,79.57,79.46,79.46,9467.0,77.5308,77.5503,77.4431,77.4431,9467.0
2019-10-11 13:00:00,79.46,79.47,79.41,79.44,9166.0,77.4431,77.4529,77.3944,77.4236,9166.0
2019-10-11 13:05:00,79.44,79.45,79.37,79.37,4722.0,77.4236,77.4334,77.3554,77.3554,4722.0
2019-10-11 13:10:00,79.4,79.41,79.29,79.29,11268.0,77.3847,77.3944,77.2774,77.2774,11268.0
2019-10-11 13:15:00,79.31,79.41,79.3,79.39,3106.0,77.2969,77.3944,77.2872,77.3749,3106.0
2019-10-11 13:20:00,79.4,79.4,79.35,79.4,5986.0,77.3847,77.3847,77.3359,77.3847,5986.0
2019-10-11 13:25:00,79.38,79.64,79.36,79.48,19093.0,77.3652,77.6186,77.3457,77.4626,19093.0
2019-10-11 13:30:00,79.5,79.57,79.43,79.57,7707.0,77.4821,77.5503,77.4139,77.5503,7707.0
2019-10-11 13:35:00,79.55,79.55,79.5,79.52,4400.0,77.5308,77.5308,77.4821,77.5016,4400.0
2019-10-11 13:40:00,79.52,79.57,79.5,79.57,6043.0,77.5016,77.5503,77.4821,77.5503,6043.0
2019-10-11 13:45:00,79.55,79.6,79.55,79.59,4892.0,77.5308,77.5796,77.5308,77.5698,4892.0
2019-10-11 13:50:00,79.59,79.63,79.49,79.55,6223.0,77.5698,77.6088,77.4724,77.5308,6223.0
2019-10-11 13:55:00,79.56,79.65,79.56,79.57,6550.0,77.5406,77.6283,77.5406,77.5503,6550.0
2019-10-11 14:00:00,79.57,79.6,79.54,79.57,6700.0,77.5503,77.5796,77.5211,77.5503,6700.0
2019-10-11 14:05:00,79.56,79.6,79.56,79.59,7287.0,77.5406,77.5796,77.5406,77.5698,7287.0
2019-10-11 14:10:00,79.58,79.59,79.38,79.4,16192.0,77.5601,77.5698,77.3652,77.3847,16192.0
2019-10-11 14:15:00,79.38,79.45,79.28,79.38,13543.0,77.3652,77.4334,77.2677,77.3652,13543.0
2019-10-11 14:20:00,79.37,79.41,79.36,79.41,13271.0,77.3554,77.3944,77.3457,77.3944,13271.0
2019-10-11 14:25:00,79.41,79.52,79.41,79.48,6555.0,77.3944,77.5016,77.3944,77.4626,6555.0
2019-10-11 14:30:00,79.48,79.51,79.47,79.49,5197.0,77.4626,77.4919,77.4529,77.4724,5197.0
2019-10-11 14:35:00,79.49,79.53,79.48,79.53,9538.0,77.4724,77.5114,77.4626,77.5114,9538.0
2019-10-11 14:40:00,79.53,79.57,79.51,79.56,9585.0,77.5114,77.5503,77.4919,77.5406,9585.0
2019-10-11 14:45:00,79.56,79.56,79.51,79.53,8609.0,77.5406,77.5406,77.4919,77.5114,8609.0
2019-10-11 14:50:00,79.53,79.57,79.52,79.55,6840.0,77.5114,77.5503,77.5016,77.5308,6840.0
2019-10-11 14:55:00,79.54,79.58,79.53,79.57,5421.0,77.5211,77.5601,77.5114,77.5503,5421.0
2019-10-11 15:00:00,79.54,79.58,79.53,79.57,8093.0,77.5211,77.5601,77.5114,77.5503,8093.0
2019-10-11 15:05:00,79.57,79.57,79.51,79.52,12799.0,77.5503,77.5503,77.4919,77.5016,12799.0
2019-10-11 15:10:00,79.52,79.55,79.5,79.51,8325.0,77.5016,77.5308,77.4821,77.4919,8325.0
2019-10-11 15:15:00,79.51,79.57,79.41,79.5,82989.0,77.4919,77.5503,77.3944,77.4821,82989.0
2019-10-11 15:20:00,79.49,79.74,79.49,79.71,63937.0,77.4724,77.716,77.4724,77.6868,63937.0
2019-10-11 15:25:00,79.71,79.75,79.66,79.72,32428.0,77.6868,77.7258,77.6381,77.6965,32428.0
2019-10-11 15:30:00,79.73,79.8,79.64,79.79,25087.0,77.7063,77.7745,77.6186,77.7648,25087.0
2019-10-11 15:35:00,79.79,79.89,79.72,79.85,55167.0,77.7648,77.8622,77.6965,77.8232,55167.0
2019-10-11 15:40:00,79.84,79.86,79.67,79.67,34820.0,77.8135,77.833,77.6478,77.6478,34820.0
2019-10-11 15:45:00,79.66,79.69,79.51,79.6,45795.0,77.6381,77.6673,77.4919,77.5796,45795.0
2019-10-11 15:50:00,79.59,79.63,79.49,79.49,69789.0,77.5698,77.6088,77.4724,77.4724,69789.0
2019-10-11 15:55:00,79.5,79.52,79.37,79.4,134777.0,77.4821,77.5016,77.3554,77.3847,134777.0
2019-10-14 09:30:00,79.39,79.39,79.22,79.3,22904.0,77.3749,77.3749,77.2092,77.2872,22904.0
2019-10-14 09:35:00,79.33,79.33,79.17,79.23,4722.0,77.3164,77.3164,77.1605,77.219,4722.0
2019-10-14 09:40:00,79.27,79.27,79.05,79.05,9445.0,77.258,77.258,77.0435,77.0435,9445.0
2019-10-14 09:45:00,79.05,79.07,78.99,79.07,7025.0,77.0435,77.063,76.9851,77.063,7025.0
2019-10-14 09:50:00,79.07,79.08,78.91,78.93,9920.0,77.063,77.0728,76.9071,76.9266,9920.0
2019-10-14 09:55:00,78.9,79.02,78.88,79.0,21043.0,76.8973,77.0143,76.8779,76.9948,21043.0
2019-10-14 10:00:00,78.99,79.08,78.98,79.08,12394.0,76.9851,77.0728,76.9753,77.0728,12394.0
2019-10-14 10:05:00,79.08,79.11,79.05,79.09,11373.0,77.0728,77.102,77.0435,77.0825,11373.0
2019-10-14 10:10:00,79.07,79.08,79.05,79.06,8025.0,77.063,77.0728,77.0435,77.0533,8025.0
2019-10-14 10:15:00,79.07,79.08,78.94,78.95,22036.0,77.063,77.0728,76.9363,76.9461,22036.0
2019-10-14 10:20:00,78.94,78.96,78.9,78.96,7570.0,76.9363,76.9558,76.8973,76.9558,7570.0
2019-10-14 10:25:00,78.93,78.93,78.84,78.89,10190.0,76.9266,76.9266,76.8389,76.8876,10190.0
2019-10-14 10:30:00,78.91,79.0,78.91,78.96,11113.0,76.9071,76.9948,76.9071,76.9558,11113.0
2019-10-14 10:35:00,78.95,78.98,78.94,78.98,6155.0,76.9461,76.9753,76.9363,76.9753,6155.0
2019-10-14 10:40:00,78.96,78.98,78.93,78.95,15019.0,76.9558,76.9753,76.9266,76.9461,15019.0
2019-10-14 10:45:00,78.95,78.96,78.88,78.91,7499.0,76.9461,76.9558,76.8779,76.9071,7499.0
2019-10-14 10:50:00,78.91,78.92,78.83,78.84,12849.0,76.9071,76.9168,76.8291,76.8389,12849.0
2019-10-14 10:55:00,78.85,78.87,78.83,78.86,6179.0,76.8486,76.8681,76.8291,76.8584,6179.0
2019-10-14 11:00:00,78.86,78.87,78.78,78.83,5824.0,76.8584,76.8681,76.7804,76.8291,5824.0
2019-10-14 11:05:00,78.82,78.82,78.77,78.8,5427.0,76.8194,76.8194,76.7706,76.7999,5427.0
2019-10-14 11:10:00,78.78,78.79,78.73,78.77,7318.0,76.7804,76.7901,76.7317,76.7706,7318.0
2019-10-14 11:15:00,78.75,78.77,78.72,78.72,7280.0,76.7512,76.7706,76.7219,76.7219,7280.0
2019-10-14 11:20:00,78.72,78.72,78.67,78.69,5333.0,76.7219,76.7219,76.6732,76.6927,5333.0
2019-10-14 11:25:00,78.68,78.69,78.55,78.61,20193.0,76.6829,76.6927,76.5562,76.6147,20193.0
2019-10-14 11:30:00,78.61,78.64,78.53,78.6,14304.0,76.6147,76.6439,76.5367,76.605,14304.0
2019-10-14 11:35:00,78.62,78.63,78.59,78.6,5727.0,76.6245,76.6342,76.5952,76.605,5727.0
2019-10-14 11:40:00,78.61,78.62,78.57,78.59,9505.0,76.6147,76.6245,76.5757,76.5952,9505.0
2019-10-14 11:45:00,78.59,78.6,78.53,78.56,5935.0,76.5952,76.605,76.5367,76.566,5935.0
2019-10-14 11:50:00,78.57,78.62,78.56,78.62,5361.0,76.5757,76.6245,76.566,76.6245,5361.0
2019-10-14 11:55:00,78.62,78.64,78.61,78.64,4202.0,76.6245,76.6439,76.6147,76.6439,4202.0
2019-10-14 12:00:00,78.65,78.69,78.61,78.61,4368.0,76.6537,76.6927,76.6147,76.6147,4368.0
2019-10-14 12:05:00,78.6,78.7,78.6,78.68,8518.0,76.605,76.7024,76.605,76.6829,8518.0
2019-10-14 12:10:00,78.68,78.68,78.61,78.63,5966.0,76.6829,76.6829,76.6147,76.6342,5966.0
2019-10-14 12:15:00,78.61,78.66,78.59,78.64,18964.0,76.6147,76.6634,76.5952,76.6439,18964.0
2019-10-14 12:20:00,78.63,78.63,78.57,78.58,5712.0,76.6342,76.6342,76.5757,76.5855,5712.0
2019-10-14 12:25:00,78.57,78.57,78.51,78.53,5000.0,76.5757,76.5757,76.5172,76.5367,5000.0
2019-10-14 12:30:00,78.52,78.54,78.52,78.53,1800.0,76.527,76.5465,76.527,76.5367,1800.0
2019-10-14 12:35:00,78.52,78.55,78.51,78.55,2284.0,76.527,76.5562,76.5172,76.5562,2284.0
2019-10-14 12:40:00,78.54,78.56,78.54,78.54,3100.0,76.5465,76.566,76.5465,76.5465,3100.0
2019-10-14 12:45:00,78.54,78.58,78.53,78.56,6488.0,76.5465,76.5855,76.5367,76.566,6488.0
2019-10-14 12:50:00,78.56,78.58,78.55,78.56,1818.0,76.566,76.5855,76.5562,76.566,1818.0
2019-10-14 12:55:00,78.59,78.59,78.54,78.58,2911.0,76.5952,76.5952,76.5465,76.5855,2911.0
2019-10-14 13:00:00,78.58,78.59,78.57,78.59,2000.0,76.5855,76.5952,76.5757,76.5952,2000.0
2019-10-14 13:05:00,78.58,78.61,78.57,78.61,1116.0,76.5855,76.6147,76.5757,76.6147,1116.0
2019-10-14 13:10:00,78.61,78.64,78.61,78.63,8259.0,76.6147,76.6439,76.6147,76.6342,8259.0
2019-10-14 13:15:00,78.63,78.64,78.59,78.59,3344.0,76.6342,76.6439,76.5952,76.5952,3344.0
2019-10-14 13:20:00,78.59,78.67,78.54,78.65,44311.0,76.5952,76.6732,76.5465,76.6537,44311.0
2019-10-14 13:25:00,78.64,78.69,78.62,78.68,11230.0,76.6439,76.6927,76.6245,76.6829,11230.0
2019-10-14 13:30:00,78.7,78.71,78.65,78.66,7300.0,76.7024,76.7122,76.6537,76.6634,7300.0
2019-10-14 13:35:00,78.65,78.66,78.61,78.65,6485.0,76.6537,76.6634,76.6147,76.6537,6485.0
2019-10-14 13:40:00,78.64,78.7,78.62,78.69,11878.0,76.6439,76.7024,76.6245,76.6927,11878.0
2019-10-14 13:45:00,78.69,78.71,78.64,78.71,9038.0,76.6927,76.7122,76.6439,76.7122,9038.0
2019-10-14 13:50:00,78.68,78.69,78.63,78.67,8250.0,76.6829,76.6927,76.6342,76.6732,8250.0
2019-10-14 13:55:00,78.67,78.75,78.67,78.75,7194.0,76.6732,76.7512,76.6732,76.7512,7194.0
2019-10-14 14:00:00,78.77,78.81,78.76,78.79,9100.0,76.7706,76.8096,76.7609,76.7901,9100.0
2019-10-14 14:05:00,78.78,78.81,78.75,78.76,6003.0,76.7804,76.8096,76.7512,76.7609,6003.0
2019-10-14 14:10:00,78.75,78.76,78.73,78.74,4301.0,76.7512,76.7609,76.7317,76.7414,4301.0
2019-10-14 14:15:00,78.74,78.77,78.72,78.76,10601.0,76.7414,76.7706,76.7219,76.7609,10601.0
2019-10-14 14:20:00,78.75,78.76,78.7,78.71,10091.0,76.7512,76.7609,76.7024,76.7122,10091.0
2019-10-14 14:25:00,78.7,78.72,78.69,78.7,3735.0,76.7024,76.7219,76.6927,76.7024,3735.0
2019-10-14 14:30:00,78.69,78.7,78.65,78.66,6224.0,76.6927,76.7024,76.6537,76.6634,6224.0
2019-10-14 14:35:00,78.65,78.68,78.64,78.67,7009.0,76.6537,76.6829,76.6439,76.6732,7009.0
2019-10-14 14:40:00,78.66,78.69,78.65,78.68,6871.0,76.6634,76.6927,76.6537,76.6829,6871.0
2019-10-14 14:45:00,78.67,78.68,78.64,78.66,8300.0,76.6732,76.6829,76.6439,76.6634,8300.0
2019-10-14 14:50:00,78.66,78.66,78.64,78.65,9400.0,76.6634,76.6634,76.6439,76.6537,9400.0
2019-10-14 14:55:00,78.65,78.68,78.63,78.67,14602.0,76.6537,76.6829,76.6342,76.6732,14602.0
2019-10-14 15:00:00,78.66,78.67,78.65,78.66,11065.0,76.6634,76.6732,76.6537,76.6634,11065.0
2019-10-14 15:05:00,78.65,78.67,78.64,78.66,13966.0,76.6537,76.6732,76.6439,76.6634,13966.0
2019-10-14 15:10:00,78.65,78.69,78.64,78.67,11110.0,76.6537,76.6927,76.6439,76.6732,11110.0
2019-10-14 15:15:00,78.67,78.68,78.64,78.66,28589.0,76.6732,76.6829,76.6439,76.6634,28589.0
2019-10-14 15:20:00,78.66,78.67,78.64,78.66,22721.0,76.6634,76.6732,76.6439,76.6634,22721.0
2019-10-14 15:25:00,78.65,78.67,78.63,78.65,19335.0,76.6537,76.6732,76.6342,76.6537,19335.0
2019-10-14 15:30:00,78.65,78.65,78.6,78.6,13782.0,76.6537,76.6537,76.605,76.605,13782.0
2019-10-14 15:35:00,78.6,78.61,78.58,78.59,15716.0,76.605,76.6147,76.5855,76.5952,15716.0
2019-10-14 15:40:00,78.59,78.61,78.56,78.56,24618.0,76.5952,76.6147,76.566,76.566,24618.0
2019-10-14 15:45:00,78.56,78.57,78.52,78.54,18436.0,76.566,76.5757,76.527,76.5465,18436.0
2019-10-14 15:50:00,78.55,78.57,78.51,78.56,47481.0,76.5562,76.5757,76.5172,76.566,47481.0
2019-10-14 15:55:00,78.55,78.56,78.43,78.48,155719.0,76.5562,76.566,76.4393,76.488,155719.0
2019-10-15 09:30:00,78.84,78.89,78.68,78.77,37397.0,76.8389,76.8876,76.6829,76.7706,37397.0
2019-10-15 09:35:00,78.77,78.91,78.66,78.91,23076.0,76.7706,76.9071,76.6634,76.9071,23076.0
2019-10-15 09:40:00,78.88,78.95,78.88,78.89,5281.0,76.8779,76.9461,76.8779,76.8876,5281.0
2019-10-15 09:45:00,78.88,78.96,78.86,78.9,14215.0,76.8779,76.9558,76.8584,76.8973,14215.0
2019-10-15 09:50:00,78.9,78.9,78.74,78.76,16428.0,76.8973,76.8973,76.7414,76.7609,16428.0
2019-10-15 09:55:00,78.76,78.83,78.75,78.83,12501.0,76.7609,76.8291,76.7512,76.8291,12501.0
2019-10-15 10:00:00,78.81,78.9,78.81,78.81,4900.0,76.8096,76.8973,76.8096,76.8096,4900.0
2019-10-15 10:05:00,78.8,78.81,78.68,78.75,14895.0,76.7999,76.8096,76.6829,76.7512,14895.0
2019-10-15 10:10:00,78.75,78.87,78.73,78.86,11100.0,76.7512,76.8681,76.7317,76.8584,11100.0
2019-10-15 10:15:00,78.86,78.89,78.83,78.87,7319.0,76.8584,76.8876,76.8291,76.8681,7319.0
2019-10-15 10:20:00,78.87,78.89,78.71,78.83,26841.0,76.8681,76.8876,76.7122,76.8291,26841.0
2019-10-15 10:25:00,78.84,79.01,78.83,78.91,25441.0,76.8389,77.0046,76.8291,76.9071,25441.0
2019-10-15 10:30:00,78.91,79.0,78.89,78.99,24690.0,76.9071,76.9948,76.8876,76.9851,24690.0
2019-10-15 10:35:00,79.01,79.09,78.97,79.07,28964.0,77.0046,77.0825,76.9656,77.063,28964.0
2019-10-15 10:40:00,79.11,79.24,79.11,79.2,34252.0,77.102,77.2287,77.102,77.1897,34252.0
2019-10-15 10:45:00,79.2,79.25,79.16,79.22,34478.0,77.1897,77.2385,77.1507,77.2092,34478.0
2019-10-15 10:50:00,79.22,79.26,79.19,79.23,12309.0,77.2092,77.2482,77.18,77.219,12309.0
2019-10-15 10:55:00,79.22,79.29,79.21,79.29,23020.0,77.2092,77.2774,77.1995,77.2774,23020.0
2019-10-15 11:00:00,79.3,79.32,79.19,79.2,18675.0,77.2872,77.3067,77.18,77.1897,18675.0
2019-10-15 11:05:00,79.21,79.25,79.16,79.23,12716.0,77.1995,77.2385,77.1507,77.219,12716.0
2019-10-15 11:10:00,79.21,79.21,79.09,79.1,9179.0,77.1995,77.1995,77.0825,77.0923,9179.0
2019-10-15 11:15:00,79.11,79.14,79.07,79.08,8926.0,77.102,77.1313,77.063,77.0728,8926.0
2019-10-15 11:20:00,79.08,79.09,79.01,79.03,9398.0,77.0728,77.0825,77.0046,77.024,9398.0
2019-10-15 11:25:00,79.04,79.12,79.03,79.11,9200.0,77.0338,77.1118,77.024,77.102,9200.0
2019-10-15 11:30:00,79.11,79.16,79.04,79.14,14300.0,77.102,77.1507,77.0338,77.1313,14300.0
2019-10-15 11:35:00,79.12,79.15,79.09,79.11,9911.0,77.1118,77.141,77.0825,77.102,9911.0
2019-10-15 11:40:00,79.14,79.19,79.11,79.17,18839.0,77.1313,77.18,77.102,77.1605,18839.0
2019-10-15 11:45:00,79.18,79.19,79.14,79.15,7000.0,77.1702,77.18,77.1313,77.141,7000.0
2019-10-15 11:50:00,79.14,79.17,79.14,79.15,6832.0,77.1313,77.1605,77.1313,77.141,6832.0
2019-10-15 11:55:00,79.14,79.18,79.12,79.17,14663.0,77.1313,77.1702,77.1118,77.1605,14663.0
2019-10-15 12:00:00,79.17,79.25,79.17,79.24,7399.0,77.1605,77.2385,77.1605,77.2287,7399.0
2019-10-15 12:05:00,79.25,79.27,79.23,79.24,7600.0,77.2385,77.258,77.219,77.2287,7600.0
2019-10-15 12:10:00,79.26,79.28,79.23,79.25,22527.0,77.2482,77.2677,77.219,77.2385,22527.0
2019-10-15 12:15:00,79.28,79.38,79.27,79.28,28034.0,77.2677,77.3652,77.258,77.2677,28034.0
2019-10-15 12:20:00,79.28,79.28,79.23,79.25,6800.0,77.2677,77.2677,77.219,77.2385,6800.0
2019-10-15 12:25:00,79.24,79.32,79.23,79.24,14070.0,77.2287,77.3067,77.219,77.2287,14070.0
2019-10-15 12:30:00,79.25,79.33,79.24,79.33,25308.0,77.2385,77.3164,77.2287,77.3164,25308.0
2019-10-15 12:35:00,79.33,79.39,79.28,79.38,26144.0,77.3164,77.3749,77.2677,77.3652,26144.0
2019-10-15 12:40:00,79.39,79.49,79.38,79.46,19140.0,77.3749,77.4724,77.3652,77.4431,19140.0
2019-10-15 12:45:00,79.46,79.55,79.46,79.55,18477.0,77.4431,77.5308,77.4431,77.5308,18477.0
2019-10-15 12:50:00,79.55,79.58,79.48,79.58,27216.0,77.5308,77.5601,77.4626,77.5601,27216.0
2019-10-15 12:55:00,79.58,79.63,79.56,79.63,15911.0,77.5601,77.6088,77.5406,77.6088,15911.0
2019-10-15 13:00:00,79.62,79.73,79.61,79.7,57295.0,77.5991,77.7063,77.5893,77.677,57295.0
2019-10-15 13:05:00,79.71,79.72,79.6,79.6,13563.0,77.6868,77.6965,77.5796,77.5796,13563.0
2019-10-15 13:10:00,79.6,79.69,79.6,79.64,8284.0,77.5796,77.6673,77.5796,77.6186,8284.0
2019-10-15 13:15:00,79.64,79.7,79.64,79.68,11066.0,77.6186,77.677,77.6186,77.6575,11066.0
2019-10-15 13:20:00,79.7,79.76,79.7,79.7,10329.0,77.677,77.7355,77.677,77.677,10329.0
2019-10-15 13:25:00,79.71,79.71,79.67,79.7,6449.0,77.6868,77.6868,77.6478,77.677,6449.0
2019-10-15 13:30:00,79.69,79.7,79.66,79.67,7967.0,77.6673,77.677,77.6381,77.6478,7967.0
2019-10-15 13:35:00,79.67,79.67,79.65,79.67,9820.0,77.6478,77.6478,77.6283,77.6478,9820.0
2019-10-15 13:40:00,79.67,79.71,79.67,79.7,3700.0,77.6478,77.6868,77.6478,77.677,3700.0
2019-10-15 13:45:00,79.72,79.77,79.72,79.75,6455.0,77.6965,77.7453,77.6965,77.7258,6455.0
2019-10-15 13:50:00,79.75,79.77,79.71,79.75,9262.0,77.7258,77.7453,77.6868,77.7258,9262.0
2019-10-15 13:55:00,79.76,79.76,79.7,79.74,25094.0,77.7355,77.7355,77.677,77.716,25094.0
2019-10-15 14:00:00,79.75,79.77,79.72,79.74,5358.0,77.7258,77.7453,77.6965,77.716,5358.0
2019-10-15 14:05:00,79.72,79.72,79.66,79.66,10093.0,77.6965,77.6965,77.6381,77.6381,10093.0
2019-10-15 14:10:00,79.65,79.68,79.65,79.67,7658.0,77.6283,77.6575,77.6283,77.6478,7658.0
2019-10-15 14:15:00,79.67,79.68,79.63,79.64,5814.0,77.6478,77.6575,77.6088,77.6186,5814.0
2019-10-15 14:20:00,79.64,79.68,79.62,79.67,6725.0,77.6186,77.6575,77.5991,77.6478,6725.0
2019-10-15 14:25:00,79.67,79.68,79.57,79.59,13703.0,77.6478,77.6575,77.5503,77.5698,13703.0
2019-10-15 14:30:00,79.6,79.67,79.6,79.63,8154.0,77.5796,77.6478,77.5796,77.6088,8154.0
2019-10-15 14:35:00,79.63,79.63,79.56,79.59,7188.0,77.6088,77.6088,77.5406,77.5698,7188.0
2019-10-15 14:40:00,79.59,79.62,79.58,79.6,9580.0,77.5698,77.5991,77.5601,77.5796,9580.0
2019-10-15 14:45:00,79.61,79.66,79.61,79.66,7026.0,77.5893,77.6381,77.5893,77.6381,7026.0
2019-10-15 14:50:00,79.65,79.7,79.65,79.69,15359.0,77.6283,77.677,77.6283,77.6673,15359.0
2019-10-15 14:55:00,79.69,79.71,79.62,79.65,19255.0,77.6673,77.6868,77.5991,77.6283,19255.0
2019-10-15 15:00:00,79.67,79.67,79.64,79.65,4714.0,77.6478,77.6478,77.6186,77.6283,4714.0
2019-10-15 15:05:00,79.66,79.74,79.66,79.69,20492.0,77.6381,77.716,77.6381,77.6673,20492.0
2019-10-15 15:10:00,79.68,79.69,79.64,79.69,7571.0,77.6575,77.6673,77.6186,77.6673,7571.0
2019-10-15 15:15:00,79.67,79.76,79.66,79.75,14103.0,77.6478,77.7355,77.6381,77.7258,14103.0
2019-10-15 15:20:00,79.75,79.76,79.73,79.75,8826.0,77.7258,77.7355,77.7063,77.7258,8826.0
2019-10-15 15:25:00,79.75,79.77,79.72,79.77,10848.0,77.7258,77.7453,77.6965,77.7453,10848.0
2019-10-15 15:30:00,79.78,79.8,79.71,79.74,21424.0,77.755,77.7745,77.6868,77.716,21424.0
2019-10-15 15:35:00,79.73,79.78,79.7,79.75,33364.0,77.7063,77.755,77.677,77.7258,33364.0
2019-10-15 15:40:00,79.76,79.77,79.67,79.68,14660.0,77.7355,77.7453,77.6478,77.6575,14660.0
2019-10-15 15:45:00,79.67,79.76,79.66,79.69,35289.0,77.6478,77.7355,77.6381,77.6673,35289.0
2019-10-15 15:50:00,79.7,79.72,79.66,79.67,48113.0,77.677,77.6965,77.6381,77.6478,48113.0
2019-10-15 15:55:00,79.68,79.71,79.58,79.61,141829.0,77.6575,77.6868,77.5601,77.5893,141829.0
2019-10-16 09:30:00,79.83,79.83,79.46,79.57,35805.0,77.8037,77.8037,77.4431,77.5503,35805.0
2019-10-16 09:35:00,79.55,79.67,79.49,79.49,51756.0,77.5308,77.6478,77.4724,77.4724,51756.0
2019-10-16 09:40:00,79.51,79.84,79.51,79.82,32096.0,77.4919,77.8135,77.4919,77.794,32096.0
2019-10-16 09:45:00,79.85,79.94,79.83,79.89,23892.0,77.8232,77.911,77.8037,77.8622,23892.0
2019-10-16 09:50:00,79.87,79.88,79.79,79.84,15889.0,77.8427,77.8525,77.7648,77.8135,15889.0
2019-10-16 09:55:00,79.85,79.87,79.68,79.78,17653.0,77.8232,77.8427,77.6575,77.755,17653.0
2019-10-16 10:00:00,79.77,79.77,79.69,79.7,19159.0,77.7453,77.7453,77.6673,77.677,19159.0
2019-10-16 10:05:00,79.7,79.79,79.64,79.79,20117.0,77.677,77.7648,77.6186,77.7648,20117.0
2019-10-16 10:10:00,79.8,79.86,79.74,79.86,20182.0,77.7745,77.833,77.716,77.833,20182.0
2019-10-16 10:15:00,79.86,79.94,79.76,79.77,27265.0,77.833,77.911,77.7355,77.7453,27265.0
2019-10-16 10:20:00,79.76,79.83,79.75,79.76,14435.0,77.7355,77.8037,77.7258,77.7355,14435.0
2019-10-16 10:25:00,79.77,79.79,79.73,79.76,17239.0,77.7453,77.7648,77.7063,77.7355,17239.0
2019-10-16 10:30:00,79.77,79.83,79.72,79.75,23856.0,77.7453,77.8037,77.6965,77.7258,23856.0
2019-10-16 10:35:00,79.75,79.81,79.74,79.77,7010.0,77.7258,77.7842,77.716,77.7453,7010.0
2019-10-16 10:40:00,79.76,79.79,79.65,79.7,28729.0,77.7355,77.7648,77.6283,77.677,28729.0
2019-10-16 10:45:00,79.7,79.75,79.7,79.73,13008.0,77.677,77.7258,77.677,77.7063,13008.0
2019-10-16 10:50:00,79.72,79.83,79.71,79.82,10479.0,77.6965,77.8037,77.6868,77.794,10479.0
2019-10-16 10:55:00,79.82,79.89,79.81,79.88,8993.0,77.794,77.8622,77.7842,77.8525,8993.0
2019-10-16 11:00:00,79.86,79.93,79.84,79.88,10587.0,77.833,77.9012,77.8135,77.8525,10587.0
2019-10-16 11:05:00,79.88,79.93,79.88,79.91,9747.0,77.8525,77.9012,77.8525,77.8817,9747.0
2019-10-16 11:10:00,79.91,80.04,79.9,79.99,12764.0,77.8817,78.0084,77.872,77.9597,12764.0
2019-10-16 11:15:00,79.99,80.01,79.94,79.98,11292.0,77.9597,77.9792,77.911,77.9499,11292.0
2019-10-16 11:20:00,79.97,79.99,79.87,79.9,18483.0,77.9402,77.9597,77.8427,77.872,18483.0
2019-10-16 11:25:00,79.89,79.91,79.86,79.86,4499.0,77.8622,77.8817,77.833,77.833,4499.0
2019-10-16 11:30:00,79.86,79.86,79.75,79.78,6615.0,77.833,77.833,77.7258,77.755,6615.0
2019-10-16 11:35:00,79.78,79.87,79.78,79.87,7062.0,77.755,77.8427,77.755,77.8427,7062.0
2019-10-16 11:40:00,79.86,79.86,79.77,79.81,16558.0,77.833,77.833,77.7453,77.7842,16558.0
2019-10-16 11:45:00,79.8,79.81,79.71,79.77,12829.0,77.7745,77.7842,77.6868,77.7453,12829.0
2019-10-16 11:50:00,79.78,79.78,79.71,79.75,6551.0,77.755,77.755,77.6868,77.7258,6551.0
2019-10-16 11:55:00,79.73,79.74,79.72,79.72,4540.0,77.7063,77.716,77.6965,77.6965,4540.0
2019-10-16 12:00:00,79.72,79.8,79.72,79.78,6800.0,77.6965,77.7745,77.6965,77.755,6800.0
2019-10-16 12:05:00,79.79,79.85,79.78,79.84,5919.0,77.7648,77.8232,77.755,77.8135,5919.0
2019-10-16 12:10:00,79.84,79.84,79.79,79.8,17416.0,77.8135,77.8135,77.7648,77.7745,17416.0
2019-10-16 12:15:00,79.79,79.83,79.78,79.81,20236.0,77.7648,77.8037,77.755,77.7842,20236.0
2019-10-16 12:20:00,79.81,79.83,79.72,79.72,6255.0,77.7842,77.8037,77.6965,77.6965,6255.0
2019-10-16 12:25:00,79.71,79.72,79.64,79.66,4906.0,77.6868,77.6965,77.6186,77.6381,4906.0
2019-10-16 12:30:00,79.66,79.66,79.6,79.62,9475.0,77.6381,77.6381,77.5796,77.5991,9475.0
2019-10-16 12:35:00,79.62,79.63,79.6,79.62,3800.0,77.5991,77.6088,77.5796,77.5991,3800.0
2019-10-16 12:40:00,79.63,79.63,79.56,79.57,7300.0,77.6088,77.6088,77.5406,77.5503,7300.0
2019-10-16 12:45:00,79.56,79.61,79.55,79.61,42473.0,77.5406,77.5893,77.5308,77.5893,42473.0
2019-10-16 12:50:00,79.6,79.64,79.58,79.64,8817.0,77.5796,77.6186,77.5601,77.6186,8817.0
2019-10-16 12:55:00,79.64,79.67,79.64,79.65,2109.0,77.6186,77.6478,77.6186,77.6283,2109.0
2019-10-16 13:00:00,79.65,79.72,79.64,79.68,10727.0,77.6283,77.6965,77.6186,77.6575,10727.0
2019-10-16 13:05:00,79.67,79.68,79.6,79.63,8470.0,77.6478,77.6575,77.5796,77.6088,8470.0
2019-10-16 13:10:00,79.62,79.64,79.57,79.59,7179.0,77.5991,77.6186,77.5503,77.5698,7179.0
2019-10-16 13:15:00,79.59,79.68,79.56,79.67,12750.0,77.5698,77.6575,77.5406,77.6478,12750.0
2019-10-16 13:20:00,79.68,79.71,79.66,79.67,10726.0,77.6575,77.6868,77.6381,77.6478,10726.0
2019-10-16 13:25:00,79.68,79.7,79.66,79.69,8100.0,77.6575,77.677,77.6381,77.6673,8100.0
2019-10-16 13:30:00,79.69,79.71,79.67,79.71,6883.0,77.6673,77.6868,77.6478,77.6868,6883.0
2019-10-16 13:35:00,79.71,79.76,79.71,79.74,5716.0,77.6868,77.7355,77.6868,77.716,5716.0
2019-10-16 13:40:00,79.74,79.77,79.66,79.72,21831.0,77.716,77.7453,77.6381,77.6965,21831.0
2019-10-16 13:45:00,79.72,79.73,79.69,79.71,10117.0,77.6965,77.7063,77.6673,77.6868,10117.0
2019-10-16 13:50:00,79.71,79.75,79.69,79.74,15885.0,77.6868,77.7258,77.6673,77.716,15885.0
2019-10-16 13:55:00,79.74,79.74,79.69,79.7,7700.0,77.716,77.716,77.6673,77.677,7700.0
2019-10-16 14:00:00,79.67,79.71,79.65,79.67,10034.0,77.6478,77.6868,77.6283,77.6478,10034.0
2019-10-16 14:05:00,79.67,79.69,79.66,79.68,5640.0,77.6478,77.6673,77.6381,77.6575,5640.0
2019-10-16 14:10:00,79.68,79.72,79.67,79.69,10644.0,77.6575,77.6965,77.6478,77.6673,10644.0
2019-10-16 14:15:00,79.69,79.75,79.69,79.75,3575.0,77.6673,77.7258,77.6673,77.7258,3575.0
2019-10-16 14:20:00,79.75,79.75,79.73,79.74,6365.0,77.7258,77.7258,77.7063,77.716,6365.0
2019-10-16 14:25:00,79.73,79.74,79.72,79.73,9137.0,77.7063,77.716,77.6965,77.7063,9137.0
2019-10-16 14:30:00,79.74,79.76,79.73,79.76,12580.0,77.716,77.7355,77.7063,77.7355,12580.0
2019-10-16 14:35:00,79.76,79.78,79.74,79.76,10376.0,77.7355,77.755,77.716,77.7355,10376.0
2019-10-16 14:40:00,79.76,79.82,79.76,79.81,8036.0,77.7355,77.794,77.7355,77.7842,8036.0
2019-10-16 14:45:00,79.82,79.83,79.81,79.82,6569.0,77.794,77.8037,77.7842,77.794,6569.0
2019-10-16 14:50:00,79.82,79.83,79.8,79.83,5061.0,77.794,77.8037,77.7745,77.8037,5061.0
2019-10-16 14:55:00,79.82,79.82,79.73,79.73,6389.0,77.794,77.794,77.7063,77.7063,6389.0
2019-10-16 15:00:00,79.73,79.75,79.7,79.72,9099.0,77.7063,77.7258,77.677,77.6965,9099.0
2019-10-16 15:05:00,79.71,79.75,79.7,79.75,11346.0,77.6868,77.7258,77.677,77.7258,11346.0
2019-10-16 15:10:00,79.73,79.73,79.69,79.73,13615.0,77.7063,77.7063,77.6673,77.7063,13615.0
2019-10-16 15:15:00,79.72,79.73,79.67,79.72,11495.0,77.6965,77.7063,77.6478,77.6965,11495.0
2019-10-16 15:20:00,79.7,79.71,79.68,79.69,8904.0,77.677,77.6868,77.6575,77.6673,8904.0
2019-10-16 15:25:00,79.69,79.73,79.68,79.73,14780.0,77.6673,77.7063,77.6575,77.7063,14780.0
2019-10-16 15:30:00,79.73,79.83,79.71,79.81,24230.0,77.7063,77.8037,77.6868,77.7842,24230.0
2019-10-16 15:35:00,79.81,79.84,79.8,79.81,12015.0,77.7842,77.8135,77.7745,77.7842,12015.0
2019-10-16 15:40:00,79.81,79.81,79.74,79.75,27545.0,77.7842,77.7842,77.716,77.7258,27545.0
2019-10-16 15:45:00,79.75,79.85,79.75,79.79,23796.0,77.7258,77.8232,77.7258,77.7648,23796.0
2019-10-16 15:50:00,79.8,79.91,79.8,79.9,38438.0,77.7745,77.8817,77.7745,77.872,38438.0
2019-10-16 15:55:00,79.9,79.93,79.79,79.86,97202.0,77.872,77.9012,77.7648,77.833,97202.0
2019-10-17 09:30:00,80.31,80.42,80.15,80.16,38707.0,78.2716,78.3788,78.1156,78.1254,38707.0
2019-10-17 09:35:00,80.16,80.2,79.77,79.77,36142.0,78.1254,78.1644,77.7453,77.7453,36142.0
2019-10-17 09:40:00,79.77,80.11,79.72,80.1,51484.0,77.7453,78.0766,77.6965,78.0669,51484.0
2019-10-17 09:45:00,80.1,80.2,79.81,79.81,80677.0,78.0669,78.1644,77.7842,77.7842,80677.0
2019-10-17 09:50:00,79.84,79.89,79.54,79.54,53147.0,77.8135,77.8622,77.5211,77.5211,53147.0
2019-10-17 09:55:00,79.58,79.61,79.46,79.47,45413.0,77.5601,77.5893,77.4431,77.4529,45413.0
2019-10-17 10:00:00,79.47,79.47,79.03,79.14,109680.0,77.4529,77.4529,77.024,77.1313,109680.0
2019-10-17 10:05:00,79.14,79.32,79.08,79.24,59910.0,77.1313,77.3067,77.0728,77.2287,59910.0
2019-10-17 10:10:00,79.25,79.37,79.24,79.31,22125.0,77.2385,77.3554,77.2287,77.2969,22125.0
2019-10-17 10:15:00,79.3,79.42,79.26,79.28,18213.0,77.2872,77.4041,77.2482,77.2677,18213.0
2019-10-17 10:20:00,79.28,79.3,79.16,79.19,24446.0,77.2677,77.2872,77.1507,77.18,24446.0
2019-10-17 10:25:00,79.17,79.27,79.17,79.27,18491.0,77.1605,77.258,77.1605,77.258,18491.0
2019-10-17 10:30:00,79.28,79.4,79.26,79.4,4316.0,77.2677,77.3847,77.2482,77.3847,4316.0
2019-10-17 10:35:00,79.37,79.39,79.2,79.34,9845.0,77.3554,77.3749,77.1897,77.3262,9845.0
2019-10-17 10:40:00,79.35,79.41,79.33,79.39,8620.0,77.3359,77.3944,77.3164,77.3749,8620.0
2019-10-17 10:45:00,79.41,79.41,79.27,79.33,20751.0,77.3944,77.3944,77.258,77.3164,20751.0
2019-10-17 10:50:00,79.34,79.38,79.25,79.26,9979.0,77.3262,77.3652,77.2385,77.2482,9979.0
2019-10-17 10:55:00,79.27,79.4,79.26,79.33,24009.0,77.258,77.3847,77.2482,77.3164,24009.0
2019-10-17 11:00:00,79.32,79.37,79.27,79.31,33298.0,77.3067,77.3554,77.258,77.2969,33298.0
2019-10-17 11:05:00,79.32,79.44,79.32,79.39,34701.0,77.3067,77.4236,77.3067,77.3749,34701.0
2019-10-17 11:10:00,79.39,79.64,79.38,79.62,12661.0,77.3749,77.6186,77.3652,77.5991,12661.0
2019-10-17 11:15:00,79.64,79.64,79.43,79.44,30891.0,77.6186,77.6186,77.4139,77.4236,30891.0
2019-10-17 11:20:00,79.43,79.51,79.42,79.5,5698.0,77.4139,77.4919,77.4041,77.4821,5698.0
2019-10-17 11:25:00,79.49,79.63,79.43,79.62,19330.0,77.4724,77.6088,77.4139,77.5991,19330.0
2019-10-17 11:30:00,79.63,79.64,79.36,79.38,18136.0,77.6088,77.6186,77.3457,77.3652,18136.0
2019-10-17 11:35:00,79.4,79.46,79.36,79.46,8658.0,77.3847,77.4431,77.3457,77.4431,8658.0
2019-10-17 11:40:00,79.45,79.49,79.39,79.47,28828.0,77.4334,77.4724,77.3749,77.4529,28828.0
2019-10-17 11:45:00,79.48,79.49,79.42,79.42,6237.0,77.4626,77.4724,77.4041,77.4041,6237.0
2019-10-17 11:50:00,79.43,79.46,79.32,79.4,10246.0,77.4139,77.4431,77.3067,77.3847,10246.0
2019-10-17 11:55:00,79.39,79.47,79.37,79.46,20685.0,77.3749,77.4529,77.3554,77.4431,20685.0
2019-10-17 12:00:00,79.48,79.6,79.46,79.58,17506.0,77.4626,77.5796,77.4431,77.5601,17506.0
2019-10-17 12:05:00,79.58,79.62,79.48,79.52,18945.0,77.5601,77.5991,77.4626,77.5016,18945.0
2019-10-17 12:10:00,79.52,79.55,79.49,79.55,8148.0,77.5016,77.5308,77.4724,77.5308,8148.0
2019-10-17 12:15:00,79.54,79.55,79.48,79.49,6178.0,77.5211,77.5308,77.4626,77.4724,6178.0
2019-10-17 12:20:00,79.49,79.55,79.47,79.55,8467.0,77.4724,77.5308,77.4529,77.5308,8467.0
2019-10-17 12:25:00,79.56,79.59,79.49,79.54,81254.0,77.5406,77.5698,77.4724,77.5211,81254.0
2019-10-17 12:30:00,79.55,79.82,79.55,79.81,30857.0,77.5308,77.794,77.5308,77.7842,30857.0
2019-10-17 12:35:00,79.81,79.9,79.8,79.9,10376.0,77.7842,77.872,77.7745,77.872,10376.0
2019-10-17 12:40:00,79.91,79.96,79.88,79.96,30889.0,77.8817,77.9304,77.8525,77.9304,30889.0
2019-10-17 12:45:00,79.97,80.01,79.93,79.97,7046.0,77.9402,77.9792,77.9012,77.9402,7046.0
2019-10-17 12:50:00,79.98,80.09,79.97,80.01,44242.0,77.9499,78.0571,77.9402,77.9792,44242.0
2019-10-17 12:55:00,80.02,80.13,80.01,80.11,11657.0,77.9889,78.0961,77.9792,78.0766,11657.0
2019-10-17 13:00:00,80.11,80.15,80.03,80.11,30406.0,78.0766,78.1156,77.9987,78.0766,30406.0
2019-10-17 13:05:00,80.11,80.11,80.04,80.06,5313.0,78.0766,78.0766,78.0084,78.0279,5313.0
2019-10-17 13:10:00,80.05,80.13,80.05,80.13,3843.0,78.0182,78.0961,78.0182,78.0961,3843.0
2019-10-17 13:15:00,80.11,80.17,80.07,80.08,11386.0,78.0766,78.1351,78.0377,78.0474,11386.0
2019-10-17 13:20:00,80.09,80.12,80.06,80.07,7255.0,78.0571,78.0864,78.0279,78.0377,7255.0
2019-10-17 13:25:00,80.05,80.09,80.03,80.07,12092.0,78.0182,78.0571,77.9987,78.0377,12092.0
2019-10-17 13:30:00,80.08,80.22,80.08,80.21,25646.0,78.0474,78.1838,78.0474,78.1741,25646.0
2019-10-17 13:35:00,80.21,80.25,80.2,80.25,15612.0,78.1741,78.2131,78.1644,78.2131,15612.0
2019-10-17 13:40:00,80.26,80.26,80.16,80.23,9774.0,78.2228,78.2228,78.1254,78.1936,9774.0
2019-10-17 13:45:00,80.23,80.35,80.22,80.33,32637.0,78.1936,78.3105,78.1838,78.2911,32637.0
2019-10-17 13:50:00,80.33,80.36,80.29,80.36,14160.0,78.2911,78.3203,78.2521,78.3203,14160.0
2019-10-17 13:55:00,80.36,80.4,80.35,80.39,9932.0,78.3203,78.3593,78.3105,78.3495,9932.0
2019-10-17 14:00:00,80.39,80.39,80.21,80.23,12529.0,78.3495,78.3495,78.1741,78.1936,12529.0
2019-10-17 14:05:00,80.23,80.29,80.22,80.28,7386.0,78.1936,78.2521,78.1838,78.2423,7386.0
2019-10-17 14:10:00,80.29,80.39,80.29,80.38,30028.0,78.2521,78.3495,78.2521,78.3398,30028.0
2019-10-17 14:15:00,80.36,80.51,80.36,80.48,14356.0,78.3203,78.4665,78.3203,78.4372,14356.0
2019-10-17 14:20:00,80.47,80.5,80.44,80.5,20057.0,78.4275,78.4567,78.3983,78.4567,20057.0
2019-10-17 14:25:00,80.49,80.61,80.48,80.5,25655.0,78.447,78.5639,78.4372,78.4567,25655.0
2019-10-17 14:30:00,80.48,80.52,80.41,80.46,52310.0,78.4372,78.4762,78.369,78.4178,52310.0
2019-10-17 14:35:00,80.45,80.48,80.41,80.46,122351.0,78.408,78.4372,78.369,78.4178,122351.0
2019-10-17 14:40:00,80.46,80.58,80.44,80.55,18432.0,78.4178,78.5347,78.3983,78.5055,18432.0
2019-10-17 14:45:00,80.55,80.6,80.51,80.53,37561.0,78.5055,78.5542,78.4665,78.486,37561.0
2019-10-17 14:50:00,80.54,80.59,80.47,80.55,14471.0,78.4957,78.5445,78.4275,78.5055,14471.0
2019-10-17 14:55:00,80.55,80.59,80.49,80.59,23105.0,78.5055,78.5445,78.447,78.5445,23105.0
2019-10-17 15:00:00,80.59,80.6,80.53,80.59,15850.0,78.5445,78.5542,78.486,78.5445,15850.0
2019-10-17 15:05:00,80.58,80.68,80.53,80.66,47259.0,78.5347,78.6322,78.486,78.6127,47259.0
2019-10-17 15:10:00,80.66,80.74,80.66,80.72,47116.0,78.6127,78.6906,78.6127,78.6712,47116.0
2019-10-17 15:15:00,80.7,80.75,80.63,80.7,18206.0,78.6517,78.7004,78.5834,78.6517,18206.0
2019-10-17 15:20:00,80.69,80.72,80.62,80.64,44852.0,78.6419,78.6712,78.5737,78.5932,44852.0
2019-10-17 15:25:00,80.64,80.78,80.64,80.77,25632.0,78.5932,78.7296,78.5932,78.7199,25632.0
2019-10-17 15:30:00,80.77,80.85,80.77,80.77,26663.0,78.7199,78.7979,78.7199,78.7199,26663.0
2019-10-17 15:35:00,80.77,80.77,80.61,80.64,30320.0,78.7199,78.7199,78.5639,78.5932,30320.0
2019-10-17 15:40:00,80.64,80.79,80.6,80.77,41877.0,78.5932,78.7394,78.5542,78.7199,41877.0
2019-10-17 15:45:00,80.76,80.98,80.76,80.82,82635.0,78.7101,78.9246,78.7101,78.7686,82635.0
2019-10-17 15:50:00,80.81,80.98,80.75,80.97,77756.0,78.7589,78.9246,78.7004,78.9148,77756.0
2019-10-17 15:55:00,80.96,81.03,80.83,80.91,379057.0,78.9051,78.9733,78.7784,78.8563,379057.0
2019-10-18 09:30:00,81.45,81.56,80.63,80.87,200333.0,79.3826,79.4898,78.5834,78.8173,200333.0
2019-10-18 09:35:00,80.83,81.24,80.78,81.12,23819.0,78.7784,79.178,78.7296,79.061,23819.0
2019-10-18 09:40:00,81.14,81.38,81.11,81.3,70390.0,79.0805,79.3144,79.0513,79.2364,70390.0
2019-10-18 09:45:00,81.26,81.45,81.23,81.43,27194.0,79.1974,79.3826,79.1682,79.3631,27194.0
2019-10-18 09:50:00,81.41,81.67,81.41,81.59,33830.0,79.3436,79.597,79.3436,79.5191,33830.0
2019-10-18 09:55:00,81.62,81.68,81.42,81.44,13813.0,79.5483,79.6068,79.3534,79.3729,13813.0
2019-10-18 10:00:00,81.46,81.5,81.4,81.41,12948.0,79.3924,79.4314,79.3339,79.3436,12948.0
2019-10-18 10:05:00,81.38,81.46,81.37,81.43,6071.0,79.3144,79.3924,79.3047,79.3631,6071.0
2019-10-18 10:10:00,81.45,82.18,81.45,81.88,142707.0,79.3826,80.0941,79.3826,79.8017,142707.0
2019-10-18 10:15:00,81.85,81.91,81.78,81.84,46392.0,79.7725,79.8309,79.7042,79.7627,46392.0
2019-10-18 10:20:00,81.85,81.89,81.6,81.65,57841.0,79.7725,79.8115,79.5288,79.5775,57841.0
2019-10-18 10:25:00,81.64,81.81,81.62,81.8,30809.0,79.5678,79.7335,79.5483,79.7237,30809.0
2019-10-18 10:30:00,81.8,81.81,81.41,81.46,12367.0,79.7237,79.7335,79.3436,79.3924,12367.0
2019-10-18 10:35:00,81.45,81.5,81.41,81.46,12057.0,79.3826,79.4314,79.3436,79.3924,12057.0
2019-10-18 10:40:00,81.48,81.49,81.32,81.35,7285.0,79.4119,79.4216,79.2559,79.2852,7285.0
2019-10-18 10:45:00,81.35,81.42,81.33,81.41,18971.0,79.2852,79.3534,79.2657,79.3436,18971.0
2019-10-18 10:50:00,81.41,81.57,81.41,81.57,22561.0,79.3436,79.4996,79.3436,79.4996,22561.0
2019-10-18 10:55:00,81.56,81.61,81.49,81.52,22556.0,79.4898,79.5386,79.4216,79.4508,22556.0
2019-10-18 11:00:00,81.53,81.54,81.42,81.47,17009.0,79.4606,79.4703,79.3534,79.4021,17009.0
2019-10-18 11:05:00,81.45,81.47,81.35,81.36,15425.0,79.3826,79.4021,79.2852,79.2949,15425.0
2019-10-18 11:10:00,81.36,81.52,81.35,81.5,11132.0,79.2949,79.4508,79.2852,79.4314,11132.0
2019-10-18 11:15:00,81.51,81.52,81.37,81.38,9312.0,79.4411,79.4508,79.3047,79.3144,9312.0
2019-10-18 11:20:00,81.38,81.38,81.33,81.33,14499.0,79.3144,79.3144,79.2657,79.2657,14499.0
2019-10-18 11:25:00,81.31,81.35,81.28,81.34,15003.0,79.2462,79.2852,79.2169,79.2754,15003.0
2019-10-18 11:30:00,81.34,81.38,81.22,81.23,22840.0,79.2754,79.3144,79.1585,79.1682,22840.0
2019-10-18 11:35:00,81.24,81.25,81.17,81.19,7400.0,79.178,79.1877,79.1097,79.1292,7400.0
2019-10-18 11:40:00,81.19,81.19,81.06,81.18,17133.0,79.1292,79.1292,79.0025,79.1195,17133.0
2019-10-18 11:45:00,81.18,81.21,81.12,81.2,13946.0,79.1195,79.1487,79.061,79.139,13946.0
2019-10-18 11:50:00,81.21,81.22,81.12,81.15,19046.0,79.1487,79.1585,79.061,79.0902,19046.0
2019-10-18 11:55:00,81.14,81.17,81.03,81.1,23602.0,79.0805,79.1097,78.9733,79.0415,23602.0
2019-10-18 12:00:00,81.08,81.12,81.04,81.07,17777.0,79.022,79.061,78.983,79.0123,17777.0
2019-10-18 12:05:00,81.08,81.29,81.07,81.26,26710.0,79.022,79.2267,79.0123,79.1974,26710.0
2019-10-18 12:10:00,81.24,81.31,81.24,81.24,9371.0,79.178,79.2462,79.178,79.178,9371.0
2019-10-18 12:15:00,81.23,81.25,81.12,81.13,13720.0,79.1682,79.1877,79.061,79.0707,13720.0
2019-10-18 12:20:00,81.13,81.15,81.02,81.15,12390.0,79.0707,79.0902,78.9635,79.0902,12390.0
2019-10-18 12:25:00,81.14,81.24,81.08,81.24,21250.0,79.0805,79.178,79.022,79.178,21250.0
2019-10-18 12:30:00,81.24,81.24,81.16,81.23,31781.0,79.178,79.178,79.1,79.1682,31781.0
2019-10-18 12:35:00,81.26,81.26,81.16,81.16,6080.0,79.1974,79.1974,79.1,79.1,6080.0
2019-10-18 12:40:00,81.17,81.22,81.16,81.21,5365.0,79.1097,79.1585,79.1,79.1487,5365.0
2019-10-18 12:45:00,81.21,81.21,81.17,81.17,4290.0,79.1487,79.1487,79.1097,79.1097,4290.0
2019-10-18 12:50:00,81.18,81.19,81.14,81.17,6124.0,79.1195,79.1292,79.0805,79.1097,6124.0
2019-10-18 12:55:00,81.19,81.22,81.16,81.22,7082.0,79.1292,79.1585,79.1,79.1585,7082.0
2019-10-18 13:00:00,81.23,81.24,81.19,81.22,11620.0,79.1682,79.178,79.1292,79.1585,11620.0
2019-10-18 13:05:00,81.22,81.31,81.22,81.29,10377.0,79.1585,79.2462,79.1585,79.2267,10377.0
2019-10-18 13:10:00,81.29,81.29,81.23,81.28,9173.0,79.2267,79.2267,79.1682,79.2169,9173.0
2019-10-18 13:15:00,81.29,81.35,81.27,81.31,21470.0,79.2267,79.2852,79.2072,79.2462,21470.0
2019-10-18 13:20:00,81.3,81.34,81.28,81.3,6269.0,79.2364,79.2754,79.2169,79.2364,6269.0
2019-10-18 13:25:00,81.3,81.31,81.25,81.3,5553.0,79.2364,79.2462,79.1877,79.2364,5553.0
2019-10-18 13:30:00,81.29,81.29,81.21,81.26,13298.0,79.2267,79.2267,79.1487,79.1974,13298.0
2019-10-18 13:35:00,81.27,81.27,81.22,81.23,11900.0,79.2072,79.2072,79.1585,79.1682,11900.0
2019-10-18 13:40:00,81.24,81.26,81.2,81.26,11247.0,79.178,79.1974,79.139,79.1974,11247.0
2019-10-18 13:45:00,81.26,81.31,81.25,81.29,6633.0,79.1974,79.2462,79.1877,79.2267,6633.0
2019-10-18 13:50:00,81.29,81.29,81.23,81.26,10100.0,79.2267,79.2267,79.1682,79.1974,10100.0
2019-10-18 13:55:00,81.27,81.33,81.27,81.33,9499.0,79.2072,79.2657,79.2072,79.2657,9499.0
2019-10-18 14:00:00,81.34,81.35,81.28,81.31,10509.0,79.2754,79.2852,79.2169,79.2462,10509.0
2019-10-18 14:05:00,81.31,81.39,81.31,81.35,6792.0,79.2462,79.3241,79.2462,79.2852,6792.0
2019-10-18 14:10:00,81.35,81.41,81.33,81.41,7852.0,79.2852,79.3436,79.2657,79.3436,7852.0
2019-10-18 14:15:00,81.4,81.43,81.39,81.41,7206.0,79.3339,79.3631,79.3241,79.3436,7206.0
2019-10-18 14:20:00,81.41,81.43,81.38,81.38,11592.0,79.3436,79.3631,79.3144,79.3144,11592.0
2019-10-18 14:25:00,81.39,81.42,81.36,81.42,6261.0,79.3241,79.3534,79.2949,79.3534,6261.0
2019-10-18 14:30:00,81.41,81.41,81.35,81.37,9497.0,79.3436,79.3436,79.2852,79.3047,9497.0
2019-10-18 14:35:00,81.35,81.36,81.31,81.32,15300.0,79.2852,79.2949,79.2462,79.2559,15300.0
2019-10-18 14:40:00,81.32,81.35,81.31,81.34,5969.0,79.2559,79.2852,79.2462,79.2754,5969.0
2019-10-18 14:45:00,81.34,81.4,81.33,81.37,9425.0,79.2754,79.3339,79.2657,79.3047,9425.0
2019-10-18 14:50:00,81.38,81.42,81.38,81.41,6810.0,79.3144,79.3534,79.3144,79.3436,6810.0
2019-10-18 14:55:00,81.43,81.44,81.4,81.42,7421.0,79.3631,79.3729,79.3339,79.3534,7421.0
2019-10-18 15:00:00,81.42,81.48,81.42,81.46,13191.0,79.3534,79.4119,79.3534,79.3924,13191.0
2019-10-18 15:05:00,81.46,81.47,81.42,81.43,13658.0,79.3924,79.4021,79.3534,79.3631,13658.0
2019-10-18 15:10:00,81.44,81.49,81.4,81.47,21646.0,79.3729,79.4216,79.3339,79.4021,21646.0
2019-10-18 15:15:00,81.47,81.48,81.41,81.41,112183.0,79.4021,79.4119,79.3436,79.3436,112183.0
2019-10-18 15:20:00,81.41,81.5,81.4,81.47,34739.0,79.3436,79.4314,79.3339,79.4021,34739.0
2019-10-18 15:25:00,81.47,81.47,81.41,81.43,29278.0,79.4021,79.4021,79.3436,79.3631,29278.0
2019-10-18 15:30:00,81.43,81.59,81.42,81.46,57974.0,79.3631,79.5191,79.3534,79.3924,57974.0
2019-10-18 15:35:00,81.45,81.47,81.43,81.46,45565.0,79.3826,79.4021,79.3631,79.3924,45565.0
2019-10-18 15:40:00,81.45,81.47,81.42,81.45,70639.0,79.3826,79.4021,79.3534,79.3826,70639.0
2019-10-18 15:45:00,81.45,81.47,81.4,81.42,63103.0,79.3826,79.4021,79.3339,79.3534,63103.0
2019-10-18 15:50:00,81.41,81.45,81.36,81.41,82120.0,79.3436,79.3826,79.2949,79.3436,82120.0
2019-10-18 15:55:00,81.4,81.46,81.23,81.45,311091.0,79.3339,79.3924,79.1682,79.3826,311091.0
2019-10-21 09:30:00,81.62,81.82,81.56,81.72,31708.0,79.5483,79.7432,79.4898,79.6458,31708.0
2019-10-21 09:35:00,81.72,81.84,81.62,81.76,33081.0,79.6458,79.7627,79.5483,79.6848,33081.0
2019-10-21 09:40:00,81.76,81.93,81.76,81.9,15980.0,79.6848,79.8504,79.6848,79.8212,15980.0
2019-10-21 09:45:00,81.92,81.98,81.79,81.8,21305.0,79.8407,79.8992,79.714,79.7237,21305.0
2019-10-21 09:50:00,81.8,81.91,81.79,81.9,11211.0,79.7237,79.8309,79.714,79.8212,11211.0
2019-10-21 09:55:00,81.91,82.0,81.86,81.93,70398.0,79.8309,79.9187,79.7822,79.8504,70398.0
2019-10-21 10:00:00,81.94,82.05,81.87,82.02,52471.0,79.8602,79.9674,79.792,79.9382,52471.0
2019-10-21 10:05:00,82.0,82.19,82.0,82.14,20165.0,79.9187,80.1038,79.9187,80.0551,20165.0
2019-10-21 10:10:00,82.14,82.19,81.99,82.06,68515.0,80.0551,80.1038,79.9089,79.9771,68515.0
2019-10-21 10:15:00,82.07,82.22,82.04,82.15,18289.0,79.9869,80.1331,79.9576,80.0649,18289.0
2019-10-21 10:20:00,82.15,82.21,82.13,82.18,8540.0,80.0649,80.1233,80.0454,80.0941,8540.0
2019-10-21 10:25:00,82.19,82.29,82.18,82.26,20904.0,80.1038,80.2013,80.0941,80.1721,20904.0
2019-10-21 10:30:00,82.27,82.32,82.23,82.28,15786.0,80.1818,80.2305,80.1428,80.1916,15786.0
2019-10-21 10:35:00,82.27,82.31,82.2,82.31,44433.0,80.1818,80.2208,80.1136,80.2208,44433.0
2019-10-21 10:40:00,82.3,82.38,82.27,82.33,27798.0,80.211,80.289,80.1818,80.2403,27798.0
2019-10-21 10:45:00,82.32,82.33,82.22,82.25,29280.0,80.2305,80.2403,80.1331,80.1623,29280.0
2019-10-21 10:50:00,82.26,82.27,82.13,82.22,25134.0,80.1721,80.1818,80.0454,80.1331,25134.0
2019-10-21 10:55:00,82.22,82.28,82.2,82.24,15764.0,80.1331,80.1916,80.1136,80.1526,15764.0
2019-10-21 11:00:00,82.26,82.35,82.26,82.3,14968.0,80.1721,80.2598,80.1721,80.211,14968.0
2019-10-21 11:05:00,82.31,82.35,82.26,82.28,23500.0,80.2208,80.2598,80.1721,80.1916,23500.0
2019-10-21 11:10:00,82.28,82.34,82.27,82.33,18507.0,80.1916,80.25,80.1818,80.2403,18507.0
2019-10-21 11:15:00,82.32,82.32,82.13,82.14,15334.0,80.2305,80.2305,80.0454,80.0551,15334.0
2019-10-21 11:20:00,82.12,82.16,82.1,82.12,14957.0,80.0356,80.0746,80.0161,80.0356,14957.0
2019-10-21 11:25:00,82.12,82.16,82.1,82.11,18769.0,80.0356,80.0746,80.0161,80.0259,18769.0
2019-10-21 11:30:00,82.11,82.16,82.03,82.03,25095.0,80.0259,80.0746,79.9479,79.9479,25095.0
2019-10-21 11:35:00,82.03,82.07,81.96,82.07,26692.0,79.9479,79.9869,79.8797,79.9869,26692.0
2019-10-21 11:40:00,82.06,82.11,82.05,82.08,33258.0,79.9771,80.0259,79.9674,79.9966,33258.0
2019-10-21 11:45:00,82.07,82.1,82.0,82.09,46176.0,79.9869,80.0161,79.9187,80.0064,46176.0
2019-10-21 11:50:00,82.1,82.12,82.1,82.1,16091.0,80.0161,80.0356,80.0161,80.0161,16091.0
2019-10-21 11:55:00,82.1,82.11,82.03,82.1,36387.0,80.0161,80.0259,79.9479,80.0161,36387.0
2019-10-21 12:00:00,82.1,82.15,82.1,82.1,20750.0,80.0161,80.0649,80.0161,80.0161,20750.0
2019-10-21 12:05:00,82.1,82.15,82.1,82.1,12997.0,80.0161,80.0649,80.0161,80.0161,12997.0
2019-10-21 12:10:00,82.1,82.13,82.1,82.1,12348.0,80.0161,80.0454,80.0161,80.0161,12348.0
2019-10-21 12:15:00,82.11,82.17,82.1,82.15,54821.0,80.0259,80.0843,80.0161,80.0649,54821.0
2019-10-21 12:20:00,82.15,82.15,82.07,82.11,73100.0,80.0649,80.0649,79.9869,80.0259,73100.0
2019-10-21 12:25:00,82.12,82.13,82.08,82.13,14384.0,80.0356,80.0454,79.9966,80.0454,14384.0
2019-10-21 12:30:00,82.13,82.18,82.12,82.14,18063.0,80.0454,80.0941,80.0356,80.0551,18063.0
2019-10-21 12:35:00,82.14,82.22,82.13,82.17,14842.0,80.0551,80.1331,80.0454,80.0843,14842.0
2019-10-21 12:40:00,82.18,82.22,82.18,82.2,9206.0,80.0941,80.1331,80.0941,80.1136,9206.0
2019-10-21 12:45:00,82.2,82.22,82.15,82.18,7583.0,80.1136,80.1331,80.0649,80.0941,7583.0
2019-10-21 12:50:00,82.18,82.2,82.14,82.16,6659.0,80.0941,80.1136,80.0551,80.0746,6659.0
2019-10-21 12:55:00,82.14,82.18,82.13,82.17,16185.0,80.0551,80.0941,80.0454,80.0843,16185.0
2019-10-21 13:00:00,82.17,82.29,82.17,82.25,19512.0,80.0843,80.2013,80.0843,80.1623,19512.0
2019-10-21 13:05:00,82.27,82.27,82.19,82.22,9225.0,80.1818,80.1818,80.1038,80.1331,9225.0
2019-10-21 13:10:00,82.24,82.3,82.22,82.28,13161.0,80.1526,80.211,80.1331,80.1916,13161.0
2019-10-21 13:15:00,82.28,82.29,82.24,82.26,10291.0,80.1916,80.2013,80.1526,80.1721,10291.0
2019-10-21 13:20:00,82.27,82.28,82.25,82.25,5865.0,80.1818,80.1916,80.1623,80.1623,5865.0
2019-10-21 13:25:00,82.24,82.25,82.15,82.15,9525.0,80.1526,80.1623,80.0649,80.0649,9525.0
2019-10-21 13:30:00,82.16,82.16,82.07,82.11,16828.0,80.0746,80.0746,79.9869,80.0259,16828.0
2019-10-21 13:35:00,82.12,82.14,82.08,82.09,10315.0,80.0356,80.0551,79.9966,80.0064,10315.0
2019-10-21 13:40:00,82.09,82.09,82.06,82.07,11918.0,80.0064,80.0064,79.9771,79.9869,11918.0
2019-10-21 13:45:00,82.08,82.08,82.04,82.04,13643.0,79.9966,79.9966,79.9576,79.9576,13643.0
2019-10-21 13:50:00,82.04,82.07,82.0,82.02,11536.0,79.9576,79.9869,79.9187,79.9382,11536.0
2019-10-21 13:55:00,82.03,82.15,82.01,82.15,21236.0,79.9479,80.0649,79.9284,80.0649,21236.0
2019-10-21 14:00:00,82.14,82.31,82.14,82.3,22819.0,80.0551,80.2208,80.0551,80.211,22819.0
2019-10-21 14:05:00,82.29,82.31,82.18,82.22,29653.0,80.2013,80.2208,80.0941,80.1331,29653.0
2019-10-21 14:10:00,82.22,82.22,82.09,82.1,5921.0,80.1331,80.1331,80.0064,80.0161,5921.0
2019-10-21 14:15:00,82.11,82.12,82.05,82.07,9013.0,80.0259,80.0356,79.9674,79.9869,9013.0
2019-10-21 14:20:00,82.07,82.11,82.06,82.09,9237.0,79.9869,80.0259,79.9771,80.0064,9237.0
2019-10-21 14:25:00,82.09,82.11,82.05,82.05,10181.0,80.0064,80.0259,79.9674,79.9674,10181.0
2019-10-21 14:30:00,82.05,82.1,82.05,82.09,10089.0,79.9674,80.0161,79.9674,80.0064,10089.0
2019-10-21 14:35:00,82.08,82.1,82.06,82.07,6931.0,79.9966,80.0161,79.9771,79.9869,6931.0
2019-10-21 14:40:00,82.07,82.14,82.07,82.14,20709.0,79.9869,80.0551,79.9869,80.0551,20709.0
2019-10-21 14:45:00,82.14,82.14,82.09,82.1,13712.0,80.0551,80.0551,80.0064,80.0161,13712.0
2019-10-21 14:50:00,82.1,82.14,82.09,82.12,8672.0,80.0161,80.0551,80.0064,80.0356,8672.0
2019-10-21 14:55:00,82.11,82.13,82.09,82.11,9064.0,80.0259,80.0454,80.0064,80.0259,9064.0
2019-10-21 15:00:00,82.1,82.11,82.08,82.1,10259.0,80.0161,80.0259,79.9966,80.0161,10259.0
2019-10-21 15:05:00,82.1,82.1,82.06,82.07,14024.0,80.0161,80.0161,79.9771,79.9869,14024.0
2019-10-21 15:10:00,82.06,82.07,82.02,82.04,21256.0,79.9771,79.9869,79.9382,79.9576,21256.0
2019-10-21 15:15:00,82.05,82.05,82.0,82.01,9666.0,79.9674,79.9674,79.9187,79.9284,9666.0
2019-10-21 15:20:00,82.02,82.02,81.96,81.98,11047.0,79.9382,79.9382,79.8797,79.8992,11047.0
2019-10-21 15:25:00,81.98,82.03,81.97,82.03,9638.0,79.8992,79.9479,79.8894,79.9479,9638.0
2019-10-21 15:30:00,82.02,82.05,81.91,81.93,40134.0,79.9382,79.9674,79.8309,79.8504,40134.0
2019-10-21 15:35:00,81.93,81.99,81.93,81.97,14744.0,79.8504,79.9089,79.8504,79.8894,14744.0
2019-10-21 15:40:00,81.97,82.0,81.94,81.94,21259.0,79.8894,79.9187,79.8602,79.8602,21259.0
2019-10-21 15:45:00,81.94,81.99,81.92,81.99,27625.0,79.8602,79.9089,79.8407,79.9089,27625.0
2019-10-21 15:50:00,81.99,82.06,81.99,82.02,65762.0,79.9089,79.9771,79.9089,79.9382,65762.0
2019-10-21 15:55:00,82.02,82.02,81.89,81.94,197900.0,79.9382,79.9382,79.8115,79.8602,197900.0
2019-10-22 09:30:00,82.38,82.42,81.79,82.02,51958.0,80.289,80.328,79.714,79.9382,51958.0
2019-10-22 09:35:00,82.04,82.12,81.94,82.09,7897.0,79.9576,80.0356,79.8602,80.0064,7897.0
2019-10-22 09:40:00,82.09,82.12,81.98,82.1,11094.0,80.0064,80.0356,79.8992,80.0161,11094.0
2019-10-22 09:45:00,82.12,82.23,81.99,82.03,18681.0,80.0356,80.1428,79.9089,79.9479,18681.0
2019-10-22 09:50:00,82.05,82.11,81.86,81.9,7717.0,79.9674,80.0259,79.7822,79.8212,7717.0
2019-10-22 09:55:00,81.9,81.95,81.86,81.94,11655.0,79.8212,79.8699,79.7822,79.8602,11655.0
2019-10-22 10:00:00,81.99,82.1,81.92,82.1,7778.0,79.9089,80.0161,79.8407,80.0161,7778.0
2019-10-22 10:05:00,82.08,82.22,82.05,82.2,12181.0,79.9966,80.1331,79.9674,80.1136,12181.0
2019-10-22 10:10:00,82.19,82.2,82.06,82.1,13044.0,80.1038,80.1136,79.9771,80.0161,13044.0
2019-10-22 10:15:00,82.08,82.11,81.98,82.09,7718.0,79.9966,80.0259,79.8992,80.0064,7718.0
2019-10-22 10:20:00,82.1,82.11,82.04,82.09,12542.0,80.0161,80.0259,79.9576,80.0064,12542.0
2019-10-22 10:25:00,82.09,82.21,82.07,82.16,37451.0,80.0064,80.1233,79.9869,80.0746,37451.0
2019-10-22 10:30:00,82.18,82.21,82.06,82.09,17650.0,80.0941,80.1233,79.9771,80.0064,17650.0
2019-10-22 10:35:00,82.1,82.11,81.93,82.0,9044.0,80.0161,80.0259,79.8504,79.9187,9044.0
2019-10-22 10:40:00,82.01,82.03,81.89,81.89,13751.0,79.9284,79.9479,79.8115,79.8115,13751.0
2019-10-22 10:45:00,81.92,81.92,81.87,81.87,16608.0,79.8407,79.8407,79.792,79.792,16608.0
2019-10-22 10:50:00,81.88,81.97,81.83,81.95,41026.0,79.8017,79.8894,79.753,79.8699,41026.0
2019-10-22 10:55:00,81.95,82.01,81.9,81.91,17987.0,79.8699,79.9284,79.8212,79.8309,17987.0
2019-10-22 11:00:00,81.9,81.94,81.9,81.94,7185.0,79.8212,79.8602,79.8212,79.8602,7185.0
2019-10-22 11:05:00,81.94,82.02,81.93,82.0,7508.0,79.8602,79.9382,79.8504,79.9187,7508.0
2019-10-22 11:10:00,81.98,82.01,81.91,81.95,11663.0,79.8992,79.9284,79.8309,79.8699,11663.0
2019-10-22 11:15:00,81.96,82.0,81.92,81.93,10368.0,79.8797,79.9187,79.8407,79.8504,10368.0
2019-10-22 11:20:00,81.93,81.95,81.84,81.86,23815.0,79.8504,79.8699,79.7627,79.7822,23815.0
2019-10-22 11:25:00,81.86,81.87,81.78,81.86,22832.0,79.7822,79.792,79.7042,79.7822,22832.0
2019-10-22 11:30:00,81.86,81.87,81.8,81.84,24721.0,79.7822,79.792,79.7237,79.7627,24721.0
2019-10-22 11:35:00,81.83,81.89,81.82,81.86,6337.0,79.753,79.8115,79.7432,79.7822,6337.0
2019-10-22 11:40:00,81.86,81.95,81.84,81.91,9257.0,79.7822,79.8699,79.7627,79.8309,9257.0
2019-10-22 11:45:00,81.91,81.92,81.89,81.91,6955.0,79.8309,79.8407,79.8115,79.8309,6955.0
2019-10-22 11:50:00,81.91,81.95,81.9,81.9,7168.0,79.8309,79.8699,79.8212,79.8212,7168.0
2019-10-22 11:55:00,81.9,81.9,81.8,81.83,9827.0,79.8212,79.8212,79.7237,79.753,9827.0
2019-10-22 12:00:00,81.83,81.87,81.81,81.85,27597.0,79.753,79.792,79.7335,79.7725,27597.0
2019-10-22 12:05:00,81.86,81.93,81.85,81.93,11142.0,79.7822,79.8504,79.7725,79.8504,11142.0
2019-10-22 12:10:00,81.93,81.93,81.88,81.92,6750.0,79.8504,79.8504,79.8017,79.8407,6750.0
2019-10-22 12:15:00,81.92,81.94,81.89,81.93,7578.0,79.8407,79.8602,79.8115,79.8504,7578.0
2019-10-22 12:20:00,81.92,81.97,81.92,81.94,11178.0,79.8407,79.8894,79.8407,79.8602,11178.0
2019-10-22 12:25:00,81.94,81.98,81.91,81.98,13574.0,79.8602,79.8992,79.8309,79.8992,13574.0
2019-10-22 12:30:00,81.97,82.03,81.94,81.95,6711.0,79.8894,79.9479,79.8602,79.8699,6711.0
2019-10-22 12:35:00,81.93,81.95,81.9,81.9,7550.0,79.8504,79.8699,79.8212,79.8212,7550.0
2019-10-22 12:40:00,81.91,81.95,81.9,81.94,8139.0,79.8309,79.8699,79.8212,79.8602,8139.0
2019-10-22 12:45:00,81.94,81.96,81.92,81.94,8462.0,79.8602,79.8797,79.8407,79.8602,8462.0
2019-10-22 12:50:00,81.94,81.94,81.82,81.84,9716.0,79.8602,79.8602,79.7432,79.7627,9716.0
2019-10-22 12:55:00,81.84,81.86,81.82,81.85,11110.0,79.7627,79.7822,79.7432,79.7725,11110.0
2019-10-22 13:00:00,81.85,81.86,81.8,81.81,13578.0,79.7725,79.7822,79.7237,79.7335,13578.0
2019-10-22 13:05:00,81.81,81.87,81.8,81.86,8400.0,79.7335,79.792,79.7237,79.7822,8400.0
2019-10-22 13:10:00,81.87,81.91,81.84,81.9,14773.0,79.792,79.8309,79.7627,79.8212,14773.0
2019-10-22 13:15:00,81.9,81.9,81.79,81.8,6059.0,79.8212,79.8212,79.714,79.7237,6059.0
2019-10-22 13:20:00,81.81,81.91,81.8,81.9,20526.0,79.7335,79.8309,79.7237,79.8212,20526.0
2019-10-22 13:25:00,81.89,81.89,81.84,81.86,6377.0,79.8115,79.8115,79.7627,79.7822,6377.0
2019-10-22 13:30:00,81.86,81.9,81.84,81.88,7844.0,79.7822,79.8212,79.7627,79.8017,7844.0
2019-10-22 13:35:00,81.88,81.88,81.8,81.86,8589.0,79.8017,79.8017,79.7237,79.7822,8589.0
2019-10-22 13:40:00,81.86,81.86,81.81,81.82,9481.0,79.7822,79.7822,79.7335,79.7432,9481.0
2019-10-22 13:45:00,81.82,81.82,81.74,81.75,12338.0,79.7432,79.7432,79.6653,79.675,12338.0
2019-10-22 13:50:00,81.75,81.78,81.71,81.78,9332.0,79.675,79.7042,79.636,79.7042,9332.0
2019-10-22 13:55:00,81.78,81.81,81.75,81.81,12148.0,79.7042,79.7335,79.675,79.7335,12148.0
2019-10-22 14:00:00,81.81,81.86,81.8,81.85,13403.0,79.7335,79.7822,79.7237,79.7725,13403.0
2019-10-22 14:05:00,81.85,81.86,81.83,81.86,13327.0,79.7725,79.7822,79.753,79.7822,13327.0
2019-10-22 14:10:00,81.86,81.87,81.82,81.86,12799.0,79.7822,79.792,79.7432,79.7822,12799.0
2019-10-22 14:15:00,81.86,81.88,81.81,81.85,10269.0,79.7822,79.8017,79.7335,79.7725,10269.0
2019-10-22 14:20:00,81.85,81.85,81.76,81.77,13618.0,79.7725,79.7725,79.6848,79.6945,13618.0
2019-10-22 14:25:00,81.77,81.88,81.76,81.87,25198.0,79.6945,79.8017,79.6848,79.792,25198.0
2019-10-22 14:30:00,81.89,81.89,81.73,81.77,21345.0,79.8115,79.8115,79.6555,79.6945,21345.0
2019-10-22 14:35:00,81.77,81.8,81.7,81.7,9832.0,79.6945,79.7237,79.6263,79.6263,9832.0
2019-10-22 14:40:00,81.67,81.71,81.67,81.71,11851.0,79.597,79.636,79.597,79.636,11851.0
2019-10-22 14:45:00,81.7,81.71,81.61,81.65,15357.0,79.6263,79.636,79.5386,79.5775,15357.0
2019-10-22 14:50:00,81.65,81.66,81.58,81.65,15535.0,79.5775,79.5873,79.5093,79.5775,15535.0
2019-10-22 14:55:00,81.64,81.7,81.62,81.65,13554.0,79.5678,79.6263,79.5483,79.5775,13554.0
2019-10-22 15:00:00,81.65,81.68,81.61,81.63,21827.0,79.5775,79.6068,79.5386,79.5581,21827.0
2019-10-22 15:05:00,81.63,81.66,81.6,81.63,10177.0,79.5581,79.5873,79.5288,79.5581,10177.0
2019-10-22 15:10:00,81.62,81.66,81.58,81.6,24926.0,79.5483,79.5873,79.5093,79.5288,24926.0
2019-10-22 15:15:00,81.63,81.63,81.55,81.6,13142.0,79.5581,79.5581,79.4801,79.5288,13142.0
2019-10-22 15:20:00,81.6,81.69,81.59,81.66,11209.0,79.5288,79.6165,79.5191,79.5873,11209.0
2019-10-22 15:25:00,81.65,81.71,81.64,81.67,24494.0,79.5775,79.636,79.5678,79.597,24494.0
2019-10-22 15:30:00,81.66,81.79,81.65,81.78,20771.0,79.5873,79.714,79.5775,79.7042,20771.0
2019-10-22 15:35:00,81.77,81.82,81.73,81.74,24972.0,79.6945,79.7432,79.6555,79.6653,24972.0
2019-10-22 15:40:00,81.74,81.75,81.69,81.69,18151.0,79.6653,79.675,79.6165,79.6165,18151.0
2019-10-22 15:45:00,81.7,81.7,81.61,81.69,42980.0,79.6263,79.6263,79.5386,79.6165,42980.0
2019-10-22 15:50:00,81.69,81.7,81.56,81.57,36715.0,79.6165,79.6263,79.4898,79.4996,36715.0
2019-10-22 15:55:00,81.6,81.63,81.5,81.51,144209.0,79.5288,79.5581,79.4314,79.4411,144209.0
2019-10-23 09:30:00,81.29,81.29,80.92,81.11,17471.0,79.2267,79.2267,78.8661,79.0513,17471.0
2019-10-23 09:35:00,81.08,81.29,81.03,81.22,5897.0,79.022,79.2267,78.9733,79.1585,5897.0
2019-10-23 09:40:00,81.21,81.25,81.16,81.2,3638.0,79.1487,79.1877,79.1,79.139,3638.0
2019-10-23 09:45:00,81.22,81.29,81.22,81.22,3825.0,79.1585,79.2267,79.1585,79.1585,3825.0
2019-10-23 09:50:00,81.25,81.28,81.18,81.18,3300.0,79.1877,79.2169,79.1195,79.1195,3300.0
2019-10-23 09:55:00,81.2,81.6,81.2,81.6,29798.0,79.139,79.5288,79.139,79.5288,29798.0
2019-10-23 10:00:00,81.57,81.57,81.44,81.44,6624.0,79.4996,79.4996,79.3729,79.3729,6624.0
2019-10-23 10:05:00,81.45,81.48,81.38,81.38,5129.0,79.3826,79.4119,79.3144,79.3144,5129.0
2019-10-23 10:10:00,81.37,81.47,81.34,81.45,8675.0,79.3047,79.4021,79.2754,79.3826,8675.0
2019-10-23 10:15:00,81.44,81.46,81.32,81.32,5493.0,79.3729,79.3924,79.2559,79.2559,5493.0
2019-10-23 10:20:00,81.36,81.45,81.33,81.36,3879.0,79.2949,79.3826,79.2657,79.2949,3879.0
2019-10-23 10:25:00,81.35,81.39,81.28,81.39,6098.0,79.2852,79.3241,79.2169,79.3241,6098.0
2019-10-23 10:30:00,81.41,81.42,81.29,81.29,5360.0,79.3436,79.3534,79.2267,79.2267,5360.0
2019-10-23 10:35:00,81.28,81.29,81.25,81.28,6090.0,79.2169,79.2267,79.1877,79.2169,6090.0
2019-10-23 10:40:00,81.27,81.39,81.26,81.34,9544.0,79.2072,79.3241,79.1974,79.2754,9544.0
2019-10-23 10:45:00,81.35,81.42,81.33,81.39,4978.0,79.2852,79.3534,79.2657,79.3241,4978.0
2019-10-23 10:50:00,81.39,81.44,81.34,81.37,11500.0,79.3241,79.3729,79.2754,79.3047,11500.0
2019-10-23 10:55:00,81.38,81.48,81.36,81.47,7349.0,79.3144,79.4119,79.2949,79.4021,7349.0
2019-10-23 11:00:00,81.51,81.57,81.49,81.51,9450.0,79.4411,79.4996,79.4216,79.4411,9450.0
2019-10-23 11:05:00,81.55,81.57,81.45,81.47,7603.0,79.4801,79.4996,79.3826,79.4021,7603.0
2019-10-23 11:10:00,81.46,81.47,81.36,81.38,15616.0,79.3924,79.4021,79.2949,79.3144,15616.0
2019-10-23 11:15:00,81.39,81.46,81.39,81.43,6002.0,79.3241,79.3924,79.3241,79.3631,6002.0
2019-10-23 11:20:00,81.43,81.45,81.36,81.38,5673.0,79.3631,79.3826,79.2949,79.3144,5673.0
2019-10-23 11:25:00,81.38,81.46,81.35,81.44,7018.0,79.3144,79.3924,79.2852,79.3729,7018.0
2019-10-23 11:30:00,81.44,81.45,81.34,81.35,10101.0,79.3729,79.3826,79.2754,79.2852,10101.0
2019-10-23 11:35:00,81.37,81.39,81.33,81.36,8435.0,79.3047,79.3241,79.2657,79.2949,8435.0
2019-10-23 11:40:00,81.39,81.43,81.34,81.35,10718.0,79.3241,79.3631,79.2754,79.2852,10718.0
2019-10-23 11:45:00,81.36,81.36,81.33,81.35,4136.0,79.2949,79.2949,79.2657,79.2852,4136.0
2019-10-23 11:50:00,81.34,81.35,81.28,81.31,4787.0,79.2754,79.2852,79.2169,79.2462,4787.0
2019-10-23 11:55:00,81.31,81.35,81.29,81.29,4826.0,79.2462,79.2852,79.2267,79.2267,4826.0
2019-10-23 12:00:00,81.31,81.32,81.29,81.3,9542.0,79.2462,79.2559,79.2267,79.2364,9542.0
2019-10-23 12:05:00,81.3,81.31,81.29,81.31,3174.0,79.2364,79.2462,79.2267,79.2462,3174.0
2019-10-23 12:10:00,81.31,81.32,81.29,81.3,5426.0,79.2462,79.2559,79.2267,79.2364,5426.0
2019-10-23 12:15:00,81.3,81.3,81.22,81.27,12660.0,79.2364,79.2364,79.1585,79.2072,12660.0
2019-10-23 12:20:00,81.27,81.27,81.14,81.15,4305.0,79.2072,79.2072,79.0805,79.0902,4305.0
2019-10-23 12:25:00,81.13,81.2,81.11,81.2,3255.0,79.0707,79.139,79.0513,79.139,3255.0
2019-10-23 12:30:00,81.21,81.23,81.19,81.22,7847.0,79.1487,79.1682,79.1292,79.1585,7847.0
2019-10-23 12:35:00,81.22,81.26,81.21,81.23,4338.0,79.1585,79.1974,79.1487,79.1682,4338.0
2019-10-23 12:40:00,81.23,81.23,81.2,81.23,2575.0,79.1682,79.1682,79.139,79.1682,2575.0
2019-10-23 12:45:00,81.22,81.25,81.22,81.25,1699.0,79.1585,79.1877,79.1585,79.1877,1699.0
2019-10-23 12:50:00,81.25,81.26,81.2,81.25,4393.0,79.1877,79.1974,79.139,79.1877,4393.0
2019-10-23 12:55:00,81.25,81.29,81.25,81.28,2400.0,79.1877,79.2267,79.1877,79.2169,2400.0
2019-10-23 13:00:00,81.3,81.33,81.27,81.27,5403.0,79.2364,79.2657,79.2072,79.2072,5403.0
2019-10-23 13:05:00,81.27,81.32,81.27,81.28,4420.0,79.2072,79.2559,79.2072,79.2169,4420.0
2019-10-23 13:10:00,81.27,81.29,81.22,81.22,5400.0,79.2072,79.2267,79.1585,79.1585,5400.0
2019-10-23 13:15:00,81.24,81.27,81.23,81.27,2558.0,79.178,79.2072,79.1682,79.2072,2558.0
2019-10-23 13:20:00,81.27,81.3,81.25,81.29,2278.0,79.2072,79.2364,79.1877,79.2267,2278.0
2019-10-23 13:25:00,81.28,81.31,81.27,81.31,1871.0,79.2169,79.2462,79.2072,79.2462,1871.0
2019-10-23 13:30:00,81.32,81.34,81.24,81.25,7689.0,79.2559,79.2754,79.178,79.1877,7689.0
2019-10-23 13:35:00,81.25,81.28,81.2,81.2,4004.0,79.1877,79.2169,79.139,79.139,4004.0
2019-10-23 13:40:00,81.2,81.22,81.17,81.21,8461.0,79.139,79.1585,79.1097,79.1487,8461.0
2019-10-23 13:45:00,81.23,81.23,81.19,81.2,3678.0,79.1682,79.1682,79.1292,79.139,3678.0
2019-10-23 13:50:00,81.21,81.21,81.18,81.21,3425.0,79.1487,79.1487,79.1195,79.1487,3425.0
2019-10-23 13:55:00,81.19,81.21,81.18,81.19,4548.0,79.1292,79.1487,79.1195,79.1292,4548.0
2019-10-23 14:00:00,81.19,81.19,81.1,81.1,6010.0,79.1292,79.1292,79.0415,79.0415,6010.0
2019-10-23 14:05:00,81.09,81.14,81.08,81.12,4430.0,79.0318,79.0805,79.022,79.061,4430.0
2019-10-23 14:10:00,81.11,81.13,81.08,81.13,2314.0,79.0513,79.0707,79.022,79.0707,2314.0
2019-10-23 14:15:00,81.13,81.15,81.1,81.13,2878.0,79.0707,79.0902,79.0415,79.0707,2878.0
2019-10-23 14:20:00,81.12,81.12,81.08,81.09,1327.0,79.061,79.061,79.022,79.0318,1327.0
2019-10-23 14:25:00,81.1,81.11,81.07,81.1,4800.0,79.0415,79.0513,79.0123,79.0415,4800.0
2019-10-23 14:30:00,81.09,81.12,81.08,81.11,5425.0,79.0318,79.061,79.022,79.0513,5425.0
2019-10-23 14:35:00,81.11,81.12,81.04,81.04,7534.0,79.0513,79.061,78.983,78.983,7534.0
2019-10-23 14:40:00,81.04,81.04,80.99,81.02,8203.0,78.983,78.983,78.9343,78.9635,8203.0
2019-10-23 14:45:00,81.02,81.08,81.02,81.07,2978.0,78.9635,79.022,78.9635,79.0123,2978.0
2019-10-23 14:50:00,81.07,81.07,81.05,81.07,3000.0,79.0123,79.0123,78.9928,79.0123,3000.0
2019-10-23 14:55:00,81.08,81.12,81.07,81.12,5079.0,79.022,79.061,79.0123,79.061,5079.0
2019-10-23 15:00:00,81.12,81.21,81.11,81.2,7773.0,79.061,79.1487,79.0513,79.139,7773.0
2019-10-23 15:05:00,81.21,81.21,81.17,81.17,6022.0,79.1487,79.1487,79.1097,79.1097,6022.0
2019-10-23 15:10:00,81.18,81.2,81.15,81.15,7182.0,79.1195,79.139,79.0902,79.0902,7182.0
2019-10-23 15:15:00,81.16,81.17,81.12,81.16,8347.0,79.1,79.1097,79.061,79.1,8347.0
2019-10-23 15:20:00,81.17,81.22,81.16,81.21,4327.0,79.1097,79.1585,79.1,79.1487,4327.0
2019-10-23 15:25:00,81.21,81.21,81.16,81.2,6271.0,79.1487,79.1487,79.1,79.139,6271.0
2019-10-23 15:30:00,81.21,81.26,81.2,81.25,11496.0,79.1487,79.1974,79.139,79.1877,11496.0
2019-10-23 15:35:00,81.24,81.27,81.16,81.22,33104.0,79.178,79.2072,79.1,79.1585,33104.0
2019-10-23 15:40:00,81.23,81.28,81.15,81.15,31424.0,79.1682,79.2169,79.0902,79.0902,31424.0
2019-10-23 15:45:00,81.16,81.19,81.13,81.13,25298.0,79.1,79.1292,79.0707,79.0707,25298.0
2019-10-23 15:50:00,81.13,81.16,81.09,81.1,56092.0,79.0707,79.1,79.0318,79.0415,56092.0
2019-10-23 15:55:00,81.11,81.24,81.1,81.23,56130.0,79.0513,79.178,79.0415,79.1682,56130.0
2019-10-24 09:30:00,81.1,81.3,80.87,81.24,44813.0,79.0415,79.2364,78.8173,79.178,44813.0
2019-10-24 09:35:00,81.22,81.23,81.06,81.17,14834.0,79.1585,79.1682,79.0025,79.1097,14834.0
2019-10-24 09:40:00,81.14,81.19,81.1,81.18,29381.0,79.0805,79.1292,79.0415,79.1195,29381.0
2019-10-24 09:45:00,81.18,81.21,81.08,81.18,17836.0,79.1195,79.1487,79.022,79.1195,17836.0
2019-10-24 09:50:00,81.2,81.23,81.1,81.1,33165.0,79.139,79.1682,79.0415,79.0415,33165.0
2019-10-24 09:55:00,81.1,81.15,81.03,81.05,25524.0,79.0415,79.0902,78.9733,78.9928,25524.0
2019-10-24 10:00:00,81.05,81.12,80.98,80.99,48037.0,78.9928,79.061,78.9246,78.9343,48037.0
2019-10-24 10:05:00,80.98,80.99,80.93,80.94,13773.0,78.9246,78.9343,78.8758,78.8856,13773.0
2019-10-24 10:10:00,80.97,81.1,80.94,81.1,19522.0,78.9148,79.0415,78.8856,79.0415,19522.0
2019-10-24 10:15:00,81.09,81.18,81.06,81.15,21389.0,79.0318,79.1195,79.0025,79.0902,21389.0
2019-10-24 10:20:00,81.15,81.22,81.14,81.22,8783.0,79.0902,79.1585,79.0805,79.1585,8783.0
2019-10-24 10:25:00,81.18,81.26,81.13,81.26,3268.0,79.1195,79.1974,79.0707,79.1974,3268.0
2019-10-24 10:30:00,81.22,81.24,81.17,81.21,8525.0,79.1585,79.178,79.1097,79.1487,8525.0
2019-10-24 10:35:00,81.24,81.33,81.24,81.33,9423.0,79.178,79.2657,79.178,79.2657,9423.0
2019-10-24 10:40:00,81.33,81.33,81.25,81.31,4051.0,79.2657,79.2657,79.1877,79.2462,4051.0
2019-10-24 10:45:00,81.3,81.37,81.21,81.26,14694.0,79.2364,79.3047,79.1487,79.1974,14694.0
2019-10-24 10:50:00,81.24,81.39,81.24,81.39,16088.0,79.178,79.3241,79.178,79.3241,16088.0
2019-10-24 10:55:00,81.39,81.42,81.35,81.42,8821.0,79.3241,79.3534,79.2852,79.3534,8821.0
2019-10-24 11:00:00,81.43,81.48,81.28,81.3,16079.0,79.3631,79.4119,79.2169,79.2364,16079.0
2019-10-24 11:05:00,81.32,81.38,81.24,81.24,21566.0,79.2559,79.3144,79.178,79.178,21566.0
2019-10-24 11:10:00,81.25,81.27,81.15,81.18,17605.0,79.1877,79.2072,79.0902,79.1195,17605.0
2019-10-24 11:15:00,81.18,81.19,81.02,81.02,14321.0,79.1195,79.1292,78.9635,78.9635,14321.0
2019-10-24 11:20:00,81.03,81.04,80.95,81.01,9939.0,78.9733,78.983,78.8953,78.9538,9939.0
2019-10-24 11:25:00,81.0,81.13,81.0,81.13,12215.0,78.944,79.0707,78.944,79.0707,12215.0
2019-10-24 11:30:00,81.13,81.31,81.13,81.31,5703.0,79.0707,79.2462,79.0707,79.2462,5703.0
2019-10-24 11:35:00,81.34,81.39,81.29,81.29,7712.0,79.2754,79.3241,79.2267,79.2267,7712.0
2019-10-24 11:40:00,81.29,81.31,81.23,81.27,5078.0,79.2267,79.2462,79.1682,79.2072,5078.0
2019-10-24 11:45:00,81.27,81.31,81.21,81.27,4321.0,79.2072,79.2462,79.1487,79.2072,4321.0
2019-10-24 11:50:00,81.28,81.36,81.2,81.31,15863.0,79.2169,79.2949,79.139,79.2462,15863.0
2019-10-24 11:55:00,81.3,81.35,81.27,81.32,11681.0,79.2364,79.2852,79.2072,79.2559,11681.0
2019-10-24 12:00:00,81.32,81.41,81.29,81.29,11589.0,79.2559,79.3436,79.2267,79.2267,11589.0
2019-10-24 12:05:00,81.29,81.29,81.17,81.18,8557.0,79.2267,79.2267,79.1097,79.1195,8557.0
2019-10-24 12:10:00,81.18,81.21,81.11,81.2,8490.0,79.1195,79.1487,79.0513,79.139,8490.0
2019-10-24 12:15:00,81.19,81.2,81.09,81.12,5735.0,79.1292,79.139,79.0318,79.061,5735.0
2019-10-24 12:20:00,81.12,81.15,81.06,81.07,15829.0,79.061,79.0902,79.0025,79.0123,15829.0
2019-10-24 12:25:00,81.08,81.15,81.07,81.11,5804.0,79.022,79.0902,79.0123,79.0513,5804.0
2019-10-24 12:30:00,81.11,81.13,81.09,81.11,3190.0,79.0513,79.0707,79.0318,79.0513,3190.0
2019-10-24 12:35:00,81.12,81.14,80.98,81.0,16603.0,79.061,79.0805,78.9246,78.944,16603.0
2019-10-24 12:40:00,80.99,81.0,80.95,80.98,19719.0,78.9343,78.944,78.8953,78.9246,19719.0
2019-10-24 12:45:00,80.98,81.06,80.97,81.03,3130.0,78.9246,79.0025,78.9148,78.9733,3130.0
2019-10-24 12:50:00,81.04,81.09,81.04,81.09,4986.0,78.983,79.0318,78.983,79.0318,4986.0
2019-10-24 12:55:00,81.1,81.14,81.06,81.07,6986.0,79.0415,79.0805,79.0025,79.0123,6986.0
2019-10-24 13:00:00,81.06,81.11,80.99,81.01,9765.0,79.0025,79.0513,78.9343,78.9538,9765.0
2019-10-24 13:05:00,81.01,81.02,80.93,80.94,5342.0,78.9538,78.9635,78.8758,78.8856,5342.0
2019-10-24 13:10:00,80.92,81.03,80.92,81.02,4787.0,78.8661,78.9733,78.8661,78.9635,4787.0
2019-10-24 13:15:00,81.02,81.08,81.02,81.07,4912.0,78.9635,79.022,78.9635,79.0123,4912.0
2019-10-24 13:20:00,81.06,81.12,81.06,81.12,5457.0,79.0025,79.061,79.0025,79.061,5457.0
2019-10-24 13:25:00,81.1,81.11,81.06,81.08,7404.0,79.0415,79.0513,79.0025,79.022,7404.0
2019-10-24 13:30:00,81.08,81.1,81.01,81.03,11633.0,79.022,79.0415,78.9538,78.9733,11633.0
2019-10-24 13:35:00,81.03,81.04,80.99,81.01,8562.0,78.9733,78.983,78.9343,78.9538,8562.0
2019-10-24 13:40:00,81.01,81.01,80.97,80.98,2954.0,78.9538,78.9538,78.9148,78.9246,2954.0
2019-10-24 13:45:00,80.98,81.02,80.94,81.02,7085.0,78.9246,78.9635,78.8856,78.9635,7085.0
2019-10-24 13:50:00,81.0,81.01,80.97,81.01,42429.0,78.944,78.9538,78.9148,78.9538,42429.0
2019-10-24 13:55:00,81.01,81.01,80.92,80.95,13093.0,78.9538,78.9538,78.8661,78.8953,13093.0
2019-10-24 14:00:00,80.96,81.01,80.94,81.01,10632.0,78.9051,78.9538,78.8856,78.9538,10632.0
2019-10-24 14:05:00,81.01,81.09,81.0,81.08,11458.0,78.9538,79.0318,78.944,79.022,11458.0
2019-10-24 14:10:00,81.07,81.08,81.03,81.06,12386.0,79.0123,79.022,78.9733,79.0025,12386.0
2019-10-24 14:15:00,81.06,81.08,80.99,81.02,10246.0,79.0025,79.022,78.9343,78.9635,10246.0
2019-10-24 14:20:00,81.03,81.06,81.02,81.06,10078.0,78.9733,79.0025,78.9635,79.0025,10078.0
2019-10-24 14:25:00,81.06,81.06,81.02,81.05,7337.0,79.0025,79.0025,78.9635,78.9928,7337.0
2019-10-24 14:30:00,81.05,81.09,81.02,81.08,10694.0,78.9928,79.0318,78.9635,79.022,10694.0
2019-10-24 14:35:00,81.08,81.14,81.06,81.13,5870.0,79.022,79.0805,79.0025,79.0707,5870.0
2019-10-24 14:40:00,81.14,81.18,81.12,81.13,8222.0,79.0805,79.1195,79.061,79.0707,8222.0
2019-10-24 14:45:00,81.12,81.14,81.09,81.1,5870.0,79.061,79.0805,79.0318,79.0415,5870.0
2019-10-24 14:50:00,81.1,81.15,81.1,81.12,11052.0,79.0415,79.0902,79.0415,79.061,11052.0
2019-10-24 14:55:00,81.13,81.14,81.1,81.13,4891.0,79.0707,79.0805,79.0415,79.0707,4891.0
2019-10-24 15:00:00,81.13,81.13,81.1,81.12,20687.0,79.0707,79.0707,79.0415,79.061,20687.0
2019-10-24 15:05:00,81.12,81.12,80.99,81.0,15263.0,79.061,79.061,78.9343,78.944,15263.0
2019-10-24 15:10:00,81.01,81.05,81.01,81.05,8575.0,78.9538,78.9928,78.9538,78.9928,8575.0
2019-10-24 15:15:00,81.05,81.1,81.05,81.1,10977.0,78.9928,79.0415,78.9928,79.0415,10977.0
2019-10-24 15:20:00,81.09,81.1,81.06,81.09,11963.0,79.0318,79.0415,79.0025,79.0318,11963.0
2019-10-24 15:25:00,81.08,81.11,81.07,81.1,12310.0,79.022,79.0513,79.0123,79.0415,12310.0
2019-10-24 15:30:00,81.11,81.15,81.1,81.13,13856.0,79.0513,79.0902,79.0415,79.0707,13856.0
2019-10-24 15:35:00,81.13,81.16,81.12,81.14,22683.0,79.0707,79.1,79.061,79.0805,22683.0
2019-10-24 15:40:00,81.14,81.16,81.1,81.11,20149.0,79.0805,79.1,79.0415,79.0513,20149.0
2019-10-24 15:45:00,81.11,81.18,81.11,81.18,23199.0,79.0513,79.1195,79.0513,79.1195,23199.0
2019-10-24 15:50:00,81.17,81.17,81.08,81.14,44569.0,79.1097,79.1097,79.022,79.0805,44569.0
2019-10-24 15:55:00,81.14,81.35,81.14,81.35,230867.0,79.0805,79.2852,79.0805,79.2852,230867.0
2019-10-25 09:30:00,81.53,81.89,81.53,81.69,25427.0,79.4606,79.8115,79.4606,79.6165,25427.0
2019-10-25 09:35:00,81.63,81.81,81.45,81.53,10602.0,79.5581,79.7335,79.3826,79.4606,10602.0
2019-10-25 09:40:00,81.56,81.73,81.46,81.46,9516.0,79.4898,79.6555,79.3924,79.3924,9516.0
2019-10-25 09:45:00,81.49,81.61,81.47,81.61,4417.0,79.4216,79.5386,79.4021,79.5386,4417.0
2019-10-25 09:50:00,81.68,81.68,81.45,81.5,4909.0,79.6068,79.6068,79.3826,79.4314,4909.0
2019-10-25 09:55:00,81.6,81.63,81.5,81.5,2800.0,79.5288,79.5581,79.4314,79.4314,2800.0
2019-10-25 10:00:00,81.49,81.72,81.47,81.71,13014.0,79.4216,79.6458,79.4021,79.636,13014.0
2019-10-25 10:05:00,81.71,81.75,81.55,81.55,17062.0,79.636,79.675,79.4801,79.4801,17062.0
2019-10-25 10:10:00,81.52,81.56,81.48,81.48,7803.0,79.4508,79.4898,79.4119,79.4119,7803.0
2019-10-25 10:15:00,81.46,81.56,81.46,81.53,6921.0,79.3924,79.4898,79.3924,79.4606,6921.0
2019-10-25 10:20:00,81.52,81.64,81.5,81.64,8921.0,79.4508,79.5678,79.4314,79.5678,8921.0
2019-10-25 10:25:00,81.62,81.67,81.58,81.67,4950.0,79.5483,79.597,79.5093,79.597,4950.0
2019-10-25 10:30:00,81.66,81.76,81.63,81.76,10400.0,79.5873,79.6848,79.5581,79.6848,10400.0
2019-10-25 10:35:00,81.75,81.77,81.66,81.77,17532.0,79.675,79.6945,79.5873,79.6945,17532.0
2019-10-25 10:40:00,81.75,81.82,81.72,81.81,10490.0,79.675,79.7432,79.6458,79.7335,10490.0
2019-10-25 10:45:00,81.82,81.9,81.8,81.85,15009.0,79.7432,79.8212,79.7237,79.7725,15009.0
2019-10-25 10:50:00,81.88,81.88,81.83,81.86,15190.0,79.8017,79.8017,79.753,79.7822,15190.0
2019-10-25 10:55:00,81.86,81.89,81.83,81.85,9962.0,79.7822,79.8115,79.753,79.7725,9962.0
2019-10-25 11:00:00,81.86,81.89,81.85,81.89,12411.0,79.7822,79.8115,79.7725,79.8115,12411.0
2019-10-25 11:05:00,81.89,81.95,81.88,81.91,14235.0,79.8115,79.8699,79.8017,79.8309,14235.0
2019-10-25 11:10:00,81.93,82.03,81.93,82.01,23417.0,79.8504,79.9479,79.8504,79.9284,23417.0
2019-10-25 11:15:00,82.01,82.03,81.93,81.98,14118.0,79.9284,79.9479,79.8504,79.8992,14118.0
2019-10-25 11:20:00,81.98,82.02,81.93,81.93,9312.0,79.8992,79.9382,79.8504,79.8504,9312.0
2019-10-25 11:25:00,81.93,82.01,81.92,81.96,8151.0,79.8504,79.9284,79.8407,79.8797,8151.0
2019-10-25 11:30:00,81.96,81.98,81.91,81.95,6961.0,79.8797,79.8992,79.8309,79.8699,6961.0
2019-10-25 11:35:00,81.95,81.95,81.87,81.87,8350.0,79.8699,79.8699,79.792,79.792,8350.0
2019-10-25 11:40:00,81.87,81.89,81.8,81.85,12715.0,79.792,79.8115,79.7237,79.7725,12715.0
2019-10-25 11:45:00,81.87,81.87,81.8,81.8,2171.0,79.792,79.792,79.7237,79.7237,2171.0
2019-10-25 11:50:00,81.79,81.81,81.76,81.8,6486.0,79.714,79.7335,79.6848,79.7237,6486.0
2019-10-25 11:55:00,81.78,81.78,81.7,81.7,5992.0,79.7042,79.7042,79.6263,79.6263,5992.0
2019-10-25 12:00:00,81.7,81.7,81.59,81.6,23709.0,79.6263,79.6263,79.5191,79.5288,23709.0
2019-10-25 12:05:00,81.59,81.71,81.58,81.7,13365.0,79.5191,79.636,79.5093,79.6263,13365.0
2019-10-25 12:10:00,81.7,81.76,81.7,81.72,3500.0,79.6263,79.6848,79.6263,79.6458,3500.0
2019-10-25 12:15:00,81.74,81.74,81.68,81.72,5036.0,79.6653,79.6653,79.6068,79.6458,5036.0
2019-10-25 12:20:00,81.7,81.71,81.69,81.7,3624.0,79.6263,79.636,79.6165,79.6263,3624.0
2019-10-25 12:25:00,81.7,81.71,81.66,81.67,7700.0,79.6263,79.636,79.5873,79.597,7700.0
2019-10-25 12:30:00,81.68,81.69,81.6,81.63,10682.0,79.6068,79.6165,79.5288,79.5581,10682.0
2019-10-25 12:35:00,81.64,81.72,81.62,81.7,7624.0,79.5678,79.6458,79.5483,79.6263,7624.0
2019-10-25 12:40:00,81.69,81.71,81.67,81.68,6620.0,79.6165,79.636,79.597,79.6068,6620.0
2019-10-25 12:45:00,81.69,81.69,81.65,81.65,4500.0,79.6165,79.6165,79.5775,79.5775,4500.0
2019-10-25 12:50:00,81.65,81.7,81.61,81.67,6223.0,79.5775,79.6263,79.5386,79.597,6223.0
2019-10-25 12:55:00,81.68,81.68,81.65,81.66,5053.0,79.6068,79.6068,79.5775,79.5873,5053.0
2019-10-25 13:00:00,81.67,81.7,81.64,81.64,9512.0,79.597,79.6263,79.5678,79.5678,9512.0
2019-10-25 13:05:00,81.66,81.68,81.64,81.65,6854.0,79.5873,79.6068,79.5678,79.5775,6854.0
2019-10-25 13:10:00,81.66,81.68,81.65,81.65,4200.0,79.5873,79.6068,79.5775,79.5775,4200.0
2019-10-25 13:15:00,81.66,81.67,81.63,81.65,4295.0,79.5873,79.597,79.5581,79.5775,4295.0
2019-10-25 13:20:00,81.64,81.65,81.58,81.6,18534.0,79.5678,79.5775,79.5093,79.5288,18534.0
2019-10-25 13:25:00,81.59,81.6,81.57,81.58,9158.0,79.5191,79.5288,79.4996,79.5093,9158.0
2019-10-25 13:30:00,81.59,81.6,81.45,81.51,26055.0,79.5191,79.5288,79.3826,79.4411,26055.0
2019-10-25 13:35:00,81.52,81.6,81.51,81.58,10382.0,79.4508,79.5288,79.4411,79.5093,10382.0
2019-10-25 13:40:00,81.58,81.58,81.53,81.55,10962.0,79.5093,79.5093,79.4606,79.4801,10962.0
2019-10-25 13:45:00,81.55,81.56,81.52,81.55,6430.0,79.4801,79.4898,79.4508,79.4801,6430.0
2019-10-25 13:50:00,81.56,81.63,81.53,81.63,8893.0,79.4898,79.5581,79.4606,79.5581,8893.0
2019-10-25 13:55:00,81.62,81.62,81.57,81.6,5999.0,79.5483,79.5483,79.4996,79.5288,5999.0
2019-10-25 14:00:00,81.61,81.62,81.54,81.55,10465.0,79.5386,79.5483,79.4703,79.4801,10465.0
2019-10-25 14:05:00,81.56,81.58,81.53,81.57,8380.0,79.4898,79.5093,79.4606,79.4996,8380.0
2019-10-25 14:10:00,81.57,81.58,81.51,81.55,9475.0,79.4996,79.5093,79.4411,79.4801,9475.0
2019-10-25 14:15:00,81.54,81.62,81.53,81.56,26695.0,79.4703,79.5483,79.4606,79.4898,26695.0
2019-10-25 14:20:00,81.55,81.56,81.5,81.5,22369.0,79.4801,79.4898,79.4314,79.4314,22369.0
2019-10-25 14:25:00,81.51,81.51,81.46,81.47,10024.0,79.4411,79.4411,79.3924,79.4021,10024.0
2019-10-25 14:30:00,81.47,81.55,81.42,81.42,24643.0,79.4021,79.4801,79.3534,79.3534,24643.0
2019-10-25 14:35:00,81.43,81.5,81.43,81.45,26798.0,79.3631,79.4314,79.3631,79.3826,26798.0
2019-10-25 14:40:00,81.45,81.46,81.37,81.42,17008.0,79.3826,79.3924,79.3047,79.3534,17008.0
2019-10-25 14:45:00,81.41,81.42,81.37,81.38,12250.0,79.3436,79.3534,79.3047,79.3144,12250.0
2019-10-25 14:50:00,81.38,81.41,81.36,81.4,28919.0,79.3144,79.3436,79.2949,79.3339,28919.0
2019-10-25 14:55:00,81.4,81.52,81.4,81.51,16115.0,79.3339,79.4508,79.3339,79.4411,16115.0
2019-10-25 15:00:00,81.51,81.52,81.47,81.52,14484.0,79.4411,79.4508,79.4021,79.4508,14484.0
2019-10-25 15:05:00,81.51,81.52,81.48,81.48,7358.0,79.4411,79.4508,79.4119,79.4119,7358.0
2019-10-25 15:10:00,81.48,81.56,81.48,81.5,11303.0,79.4119,79.4898,79.4119,79.4314,11303.0
2019-10-25 15:15:00,81.5,81.5,81.43,81.47,13484.0,79.4314,79.4314,79.3631,79.4021,13484.0
2019-10-25 15:20:00,81.46,81.5,81.46,81.48,10910.0,79.3924,79.4314,79.3924,79.4119,10910.0
2019-10-25 15:25:00,81.49,81.5,81.44,81.45,18167.0,79.4216,79.4314,79.3729,79.3826,18167.0
2019-10-25 15:30:00,81.46,81.51,81.44,81.5,17839.0,79.3924,79.4411,79.3729,79.4314,17839.0
2019-10-25 15:35:00,81.5,81.56,81.44,81.53,42466.0,79.4314,79.4898,79.3729,79.4606,42466.0
2019-10-25 15:40:00,81.5,81.54,81.5,81.54,16712.0,79.4314,79.4703,79.4314,79.4703,16712.0
2019-10-25 15:45:00,81.52,81.54,81.4,81.41,22043.0,79.4508,79.4703,79.3339,79.3436,22043.0
2019-10-25 15:50:00,81.42,81.46,81.39,81.43,37863.0,79.3534,79.3924,79.3241,79.3631,37863.0
2019-10-25 15:55:00,81.43,81.56,81.38,81.46,159869.0,79.3631,79.4898,79.3144,79.3924,159869.0
2019-10-28 09:30:00,81.86,82.25,81.61,81.85,67935.0,79.7822,80.1623,79.5386,79.7725,67935.0
2019-10-28 09:35:00,81.88,82.57,81.86,82.34,92930.0,79.8017,80.4742,79.7822,80.25,92930.0
2019-10-28 09:40:00,82.36,82.59,82.33,82.59,27235.0,80.2695,80.4937,80.2403,80.4937,27235.0
2019-10-28 09:45:00,82.6,82.8,82.57,82.71,37986.0,80.5034,80.6984,80.4742,80.6106,37986.0
2019-10-28 09:50:00,82.71,82.9,82.55,82.85,32799.0,80.6106,80.7958,80.4547,80.7471,32799.0
2019-10-28 09:55:00,82.85,82.97,82.75,82.75,18147.0,80.7471,80.864,80.6496,80.6496,18147.0
2019-10-28 10:00:00,82.8,82.8,82.44,82.44,25054.0,80.6984,80.6984,80.3475,80.3475,25054.0
2019-10-28 10:05:00,82.42,82.45,82.32,82.39,113980.0,80.328,80.3572,80.2305,80.2988,113980.0
2019-10-28 10:10:00,82.4,82.4,82.2,82.28,29500.0,80.3085,80.3085,80.1136,80.1916,29500.0
2019-10-28 10:15:00,82.28,82.36,82.2,82.32,30358.0,80.1916,80.2695,80.1136,80.2305,30358.0
2019-10-28 10:20:00,82.31,82.38,82.24,82.24,25328.0,80.2208,80.289,80.1526,80.1526,25328.0
2019-10-28 10:25:00,82.24,82.3,82.01,82.14,31525.0,80.1526,80.211,79.9284,80.0551,31525.0
2019-10-28 10:30:00,82.13,82.2,82.08,82.17,25054.0,80.0454,80.1136,79.9966,80.0843,25054.0
2019-10-28 10:35:00,82.17,82.19,82.07,82.15,20047.0,80.0843,80.1038,79.9869,80.0649,20047.0
2019-10-28 10:40:00,82.15,82.15,82.05,82.11,19213.0,80.0649,80.0649,79.9674,80.0259,19213.0
2019-10-28 10:45:00,82.1,82.22,82.1,82.21,24556.0,80.0161,80.1331,80.0161,80.1233,24556.0
2019-10-28 10:50:00,82.2,82.2,82.03,82.05,28501.0,80.1136,80.1136,79.9479,79.9674,28501.0
2019-10-28 10:55:00,82.03,82.07,82.0,82.02,22810.0,79.9479,79.9869,79.9187,79.9382,22810.0
2019-10-28 11:00:00,82.0,82.07,81.99,82.05,17035.0,79.9187,79.9869,79.9089,79.9674,17035.0
2019-10-28 11:05:00,82.03,82.14,82.0,82.1,38196.0,79.9479,80.0551,79.9187,80.0161,38196.0
2019-10-28 11:10:00,82.06,82.07,81.91,81.94,19395.0,79.9771,79.9869,79.8309,79.8602,19395.0
2019-10-28 11:15:00,81.94,82.02,81.89,81.99,35283.0,79.8602,79.9382,79.8115,79.9089,35283.0
2019-10-28 11:20:00,81.98,81.98,81.84,81.89,20876.0,79.8992,79.8992,79.7627,79.8115,20876.0
2019-10-28 11:25:00,81.9,81.95,81.84,81.94,17113.0,79.8212,79.8699,79.7627,79.8602,17113.0
2019-10-28 11:30:00,81.96,82.04,81.95,82.04,15665.0,79.8797,79.9576,79.8699,79.9576,15665.0
2019-10-28 11:35:00,82.03,82.2,82.03,82.17,19318.0,79.9479,80.1136,79.9479,80.0843,19318.0
2019-10-28 11:40:00,82.17,82.28,82.17,82.25,16024.0,80.0843,80.1916,80.0843,80.1623,16024.0
2019-10-28 11:45:00,82.24,82.32,82.2,82.32,15433.0,80.1526,80.2305,80.1136,80.2305,15433.0
2019-10-28 11:50:00,82.33,82.33,82.24,82.24,8731.0,80.2403,80.2403,80.1526,80.1526,8731.0
2019-10-28 11:55:00,82.23,82.24,82.19,82.21,7563.0,80.1428,80.1526,80.1038,80.1233,7563.0
2019-10-28 12:00:00,82.2,82.36,82.2,82.34,24895.0,80.1136,80.2695,80.1136,80.25,24895.0
2019-10-28 12:05:00,82.34,82.37,82.31,82.31,9039.0,80.25,80.2793,80.2208,80.2208,9039.0
2019-10-28 12:10:00,82.33,82.36,82.3,82.32,8063.0,80.2403,80.2695,80.211,80.2305,8063.0
2019-10-28 12:15:00,82.33,82.33,82.21,82.22,11705.0,80.2403,80.2403,80.1233,80.1331,11705.0
2019-10-28 12:20:00,82.23,82.26,82.2,82.23,7158.0,80.1428,80.1721,80.1136,80.1428,7158.0
2019-10-28 12:25:00,82.24,82.33,82.23,82.25,13402.0,80.1526,80.2403,80.1428,80.1623,13402.0
2019-10-28 12:30:00,82.23,82.26,82.22,82.25,10021.0,80.1428,80.1721,80.1331,80.1623,10021.0
2019-10-28 12:35:00,82.26,82.29,82.16,82.23,25005.0,80.1721,80.2013,80.0746,80.1428,25005.0
2019-10-28 12:40:00,82.24,82.26,82.15,82.16,10697.0,80.1526,80.1721,80.0649,80.0746,10697.0
2019-10-28 12:45:00,82.16,82.16,82.1,82.11,8365.0,80.0746,80.0746,80.0161,80.0259,8365.0
2019-10-28 12:50:00,82.12,82.13,81.98,82.02,13504.0,80.0356,80.0454,79.8992,79.9382,13504.0
2019-10-28 12:55:00,82.03,82.07,82.0,82.07,5625.0,79.9479,79.9869,79.9187,79.9869,5625.0
2019-10-28 13:00:00,82.06,82.08,82.02,82.05,8216.0,79.9771,79.9966,79.9382,79.9674,8216.0
2019-10-28 13:05:00,82.04,82.06,82.02,82.04,6816.0,79.9576,79.9771,79.9382,79.9576,6816.0
2019-10-28 13:10:00,82.05,82.11,82.03,82.08,9203.0,79.9674,80.0259,79.9479,79.9966,9203.0
2019-10-28 13:15:00,82.06,82.09,82.04,82.09,14530.0,79.9771,80.0064,79.9576,80.0064,14530.0
2019-10-28 13:20:00,82.09,82.11,82.06,82.08,9949.0,80.0064,80.0259,79.9771,79.9966,9949.0
2019-10-28 13:25:00,82.07,82.09,82.05,82.08,7948.0,79.9869,80.0064,79.9674,79.9966,7948.0
2019-10-28 13:30:00,82.08,82.1,82.03,82.05,24029.0,79.9966,80.0161,79.9479,79.9674,24029.0
2019-10-28 13:35:00,82.05,82.06,81.92,82.02,29102.0,79.9674,79.9771,79.8407,79.9382,29102.0
2019-10-28 13:40:00,82.01,82.03,81.98,82.02,14593.0,79.9284,79.9479,79.8992,79.9382,14593.0
2019-10-28 13:45:00,82.01,82.04,81.97,81.99,13307.0,79.9284,79.9576,79.8894,79.9089,13307.0
2019-10-28 13:50:00,81.98,81.98,81.93,81.95,12033.0,79.8992,79.8992,79.8504,79.8699,12033.0
2019-10-28 13:55:00,81.94,81.96,81.9,81.95,22591.0,79.8602,79.8797,79.8212,79.8699,22591.0
2019-10-28 14:00:00,81.94,82.05,81.93,81.96,59603.0,79.8602,79.9674,79.8504,79.8797,59603.0
2019-10-28 14:05:00,81.96,81.97,81.79,81.81,12757.0,79.8797,79.8894,79.714,79.7335,12757.0
2019-10-28 14:10:00,81.82,81.84,81.76,81.76,27111.0,79.7432,79.7627,79.6848,79.6848,27111.0
2019-10-28 14:15:00,81.76,81.85,81.76,81.85,7589.0,79.6848,79.7725,79.6848,79.7725,7589.0
2019-10-28 14:20:00,81.86,81.88,81.82,81.85,27896.0,79.7822,79.8017,79.7432,79.7725,27896.0
2019-10-28 14:25:00,81.86,81.9,81.85,81.86,9041.0,79.7822,79.8212,79.7725,79.7822,9041.0
2019-10-28 14:30:00,81.86,81.86,81.81,81.84,10774.0,79.7822,79.7822,79.7335,79.7627,10774.0
2019-10-28 14:35:00,81.85,81.88,81.83,81.87,11827.0,79.7725,79.8017,79.753,79.792,11827.0
2019-10-28 14:40:00,81.87,81.9,81.86,81.9,16829.0,79.792,79.8212,79.7822,79.8212,16829.0
2019-10-28 14:45:00,81.89,81.89,81.86,81.88,8504.0,79.8115,79.8115,79.7822,79.8017,8504.0
2019-10-28 14:50:00,81.89,81.98,81.88,81.98,15736.0,79.8115,79.8992,79.8017,79.8992,15736.0
2019-10-28 14:55:00,81.98,82.0,81.95,81.97,7205.0,79.8992,79.9187,79.8699,79.8894,7205.0
2019-10-28 15:00:00,81.97,81.98,81.94,81.96,10788.0,79.8894,79.8992,79.8602,79.8797,10788.0
2019-10-28 15:05:00,81.96,82.1,81.96,82.1,59659.0,79.8797,80.0161,79.8797,80.0161,59659.0
2019-10-28 15:10:00,82.1,82.22,82.09,82.19,42944.0,80.0161,80.1331,80.0064,80.1038,42944.0
2019-10-28 15:15:00,82.2,82.25,82.16,82.25,17815.0,80.1136,80.1623,80.0746,80.1623,17815.0
2019-10-28 15:20:00,82.24,82.27,82.2,82.26,33754.0,80.1526,80.1818,80.1136,80.1721,33754.0
2019-10-28 15:25:00,82.26,82.37,82.25,82.33,52917.0,80.1721,80.2793,80.1623,80.2403,52917.0
2019-10-28 15:30:00,82.32,82.34,82.19,82.19,58721.0,80.2305,80.25,80.1038,80.1038,58721.0
2019-10-28 15:35:00,82.19,82.26,82.11,82.21,52531.0,80.1038,80.1721,80.0259,80.1233,52531.0
2019-10-28 15:40:00,82.21,82.3,82.16,82.25,60458.0,80.1233,80.211,80.0746,80.1623,60458.0
2019-10-28 15:45:00,82.25,82.27,82.16,82.24,70195.0,80.1623,80.1818,80.0746,80.1526,70195.0
2019-10-28 15:50:00,82.25,82.25,82.05,82.05,69763.0,80.1623,80.1623,79.9674,79.9674,69763.0
2019-10-28 15:55:00,82.06,82.23,82.04,82.22,252105.0,79.9771,80.1428,79.9576,80.1331,252105.0
2019-10-29 09:30:00,81.09,81.55,80.85,80.98,85065.0,79.0318,79.4801,78.7979,78.9246,85065.0
2019-10-29 09:35:00,80.97,81.05,80.69,80.95,99211.0,78.9148,78.9928,78.6419,78.8953,99211.0
2019-10-29 09:40:00,80.96,81.0,79.58,79.84,252707.0,78.9051,78.944,77.5601,77.8135,252707.0
2019-10-29 09:45:00,79.89,80.21,79.87,80.11,84128.0,77.8622,78.1741,77.8427,78.0766,84128.0
2019-10-29 09:50:00,80.06,80.33,79.97,80.29,37641.0,78.0279,78.2911,77.9402,78.2521,37641.0
2019-10-29 09:55:00,80.2,80.44,80.0,80.34,83176.0,78.1644,78.3983,77.9694,78.3008,83176.0
2019-10-29 10:00:00,80.34,80.53,80.17,80.22,47629.0,78.3008,78.486,78.1351,78.1838,47629.0
2019-10-29 10:05:00,80.22,80.42,80.2,80.26,64611.0,78.1838,78.3788,78.1644,78.2228,64611.0
2019-10-29 10:10:00,80.23,80.7,80.2,80.65,35262.0,78.1936,78.6517,78.1644,78.6029,35262.0
2019-10-29 10:15:00,80.64,80.97,80.62,80.96,81714.0,78.5932,78.9148,78.5737,78.9051,81714.0
2019-10-29 10:20:00,80.96,81.63,80.96,81.23,103959.0,78.9051,79.5581,78.9051,79.1682,103959.0
2019-10-29 10:25:00,81.24,81.44,81.1,81.25,40855.0,79.178,79.3729,79.0415,79.1877,40855.0
2019-10-29 10:30:00,81.26,81.79,81.24,81.45,94426.0,79.1974,79.714,79.178,79.3826,94426.0
2019-10-29 10:35:00,81.47,81.88,81.31,81.31,130251.0,79.4021,79.8017,79.2462,79.2462,130251.0
2019-10-29 10:40:00,81.3,81.36,80.87,81.21,48105.0,79.2364,79.2949,78.8173,79.1487,48105.0
2019-10-29 10:45:00,81.21,81.5,81.14,81.5,50954.0,79.1487,79.4314,79.0805,79.4314,50954.0
2019-10-29 10:50:00,81.5,81.86,81.45,81.54,40669.0,79.4314,79.7822,79.3826,79.4703,40669.0
2019-10-29 10:55:00,81.54,81.68,81.41,81.55,32704.0,79.4703,79.6068,79.3436,79.4801,32704.0
2019-10-29 11:00:00,81.55,81.75,81.41,81.74,42399.0,79.4801,79.675,79.3436,79.6653,42399.0
2019-10-29 11:05:00,81.75,81.75,81.52,81.53,31650.0,79.675,79.675,79.4508,79.4606,31650.0
2019-10-29 11:10:00,81.52,81.85,81.52,81.83,36287.0,79.4508,79.7725,79.4508,79.753,36287.0
2019-10-29 11:15:00,81.83,81.97,81.7,81.91,69342.0,79.753,79.8894,79.6263,79.8309,69342.0
2019-10-29 11:20:00,81.91,82.22,81.9,82.02,58220.0,79.8309,80.1331,79.8212,79.9382,58220.0
2019-10-29 11:25:00,82.05,82.2,82.05,82.06,35571.0,79.9674,80.1136,79.9674,79.9771,35571.0
2019-10-29 11:30:00,82.06,82.07,81.91,81.94,19840.0,79.9771,79.9869,79.8309,79.8602,19840.0
2019-10-29 11:35:00,81.94,81.97,81.76,81.84,18343.0,79.8602,79.8894,79.6848,79.7627,18343.0
2019-10-29 11:40:00,81.84,81.85,81.44,81.44,27076.0,79.7627,79.7725,79.3729,79.3729,27076.0
2019-10-29 11:45:00,81.46,81.6,81.46,81.6,16537.0,79.3924,79.5288,79.3924,79.5288,16537.0
2019-10-29 11:50:00,81.59,81.7,81.49,81.69,33106.0,79.5191,79.6263,79.4216,79.6165,33106.0
2019-10-29 11:55:00,81.7,81.76,81.57,81.62,25565.0,79.6263,79.6848,79.4996,79.5483,25565.0
2019-10-29 12:00:00,81.6,81.69,81.48,81.64,25677.0,79.5288,79.6165,79.4119,79.5678,25677.0
2019-10-29 12:05:00,81.63,81.68,81.6,81.64,22161.0,79.5581,79.6068,79.5288,79.5678,22161.0
2019-10-29 12:10:00,81.65,81.74,81.65,81.74,11505.0,79.5775,79.6653,79.5775,79.6653,11505.0
2019-10-29 12:15:00,81.74,81.85,81.72,81.72,13366.0,79.6653,79.7725,79.6458,79.6458,13366.0
2019-10-29 12:20:00,81.74,81.78,81.66,81.77,13192.0,79.6653,79.7042,79.5873,79.6945,13192.0
2019-10-29 12:25:00,81.78,81.81,81.65,81.67,11265.0,79.7042,79.7335,79.5775,79.597,11265.0
2019-10-29 12:30:00,81.68,81.69,81.48,81.48,15938.0,79.6068,79.6165,79.4119,79.4119,15938.0
2019-10-29 12:35:00,81.48,81.56,81.48,81.54,13740.0,79.4119,79.4898,79.4119,79.4703,13740.0
2019-10-29 12:40:00,81.54,81.57,81.49,81.5,16456.0,79.4703,79.4996,79.4216,79.4314,16456.0
2019-10-29 12:45:00,81.51,81.56,81.51,81.54,9523.0,79.4411,79.4898,79.4411,79.4703,9523.0
2019-10-29 12:50:00,81.55,81.55,81.46,81.49,11021.0,79.4801,79.4801,79.3924,79.4216,11021.0
2019-10-29 12:55:00,81.5,81.53,81.46,81.47,11003.0,79.4314,79.4606,79.3924,79.4021,11003.0
2019-10-29 13:00:00,81.46,81.53,81.46,81.5,10209.0,79.3924,79.4606,79.3924,79.4314,10209.0
2019-10-29 13:05:00,81.49,81.52,81.46,81.46,11975.0,79.4216,79.4508,79.3924,79.3924,11975.0
2019-10-29 13:10:00,81.47,81.49,81.35,81.37,10862.0,79.4021,79.4216,79.2852,79.3047,10862.0
2019-10-29 13:15:00,81.37,81.4,81.36,81.36,13313.0,79.3047,79.3339,79.2949,79.2949,13313.0
2019-10-29 13:20:00,81.38,81.4,81.34,81.37,16175.0,79.3144,79.3339,79.2754,79.3047,16175.0
2019-10-29 13:25:00,81.38,81.38,81.26,81.27,11220.0,79.3144,79.3144,79.1974,79.2072,11220.0
2019-10-29 13:30:00,81.28,81.31,81.27,81.3,11679.0,79.2169,79.2462,79.2072,79.2364,11679.0
2019-10-29 13:35:00,81.3,81.38,81.29,81.37,12573.0,79.2364,79.3144,79.2267,79.3047,12573.0
2019-10-29 13:40:00,81.38,81.42,81.32,81.33,13615.0,79.3144,79.3534,79.2559,79.2657,13615.0
2019-10-29 13:45:00,81.33,81.34,81.27,81.28,11377.0,79.2657,79.2754,79.2072,79.2169,11377.0
2019-10-29 13:50:00,81.28,81.3,81.23,81.29,14673.0,79.2169,79.2364,79.1682,79.2267,14673.0
2019-10-29 13:55:00,81.29,81.37,81.29,81.37,7863.0,79.2267,79.3047,79.2267,79.3047,7863.0
2019-10-29 14:00:00,81.37,81.38,81.32,81.33,13509.0,79.3047,79.3144,79.2559,79.2657,13509.0
2019-10-29 14:05:00,81.32,81.32,81.24,81.26,17876.0,79.2559,79.2559,79.178,79.1974,17876.0
2019-10-29 14:10:00,81.26,81.27,81.2,81.26,11400.0,79.1974,79.2072,79.139,79.1974,11400.0
2019-10-29 14:15:00,81.24,81.33,81.24,81.3,12543.0,79.178,79.2657,79.178,79.2364,12543.0
2019-10-29 14:20:00,81.29,81.42,81.29,81.38,31114.0,79.2267,79.3534,79.2267,79.3144,31114.0
2019-10-29 14:25:00,81.37,81.42,81.35,81.41,13962.0,79.3047,79.3534,79.2852,79.3436,13962.0
2019-10-29 14:30:00,81.44,81.55,81.41,81.51,13032.0,79.3729,79.4801,79.3436,79.4411,13032.0
2019-10-29 14:35:00,81.51,81.59,81.5,81.55,40766.0,79.4411,79.5191,79.4314,79.4801,40766.0
2019-10-29 14:40:00,81.54,81.68,81.53,81.68,19649.0,79.4703,79.6068,79.4606,79.6068,19649.0
2019-10-29 14:45:00,81.68,81.73,81.62,81.69,17911.0,79.6068,79.6555,79.5483,79.6165,17911.0
2019-10-29 14:50:00,81.69,81.83,81.69,81.82,21632.0,79.6165,79.753,79.6165,79.7432,21632.0
2019-10-29 14:55:00,81.81,81.82,81.75,81.76,22908.0,79.7335,79.7432,79.675,79.6848,22908.0
2019-10-29 15:00:00,81.76,81.83,81.58,81.58,37827.0,79.6848,79.753,79.5093,79.5093,37827.0
2019-10-29 15:05:00,81.59,81.6,81.47,81.55,19239.0,79.5191,79.5288,79.4021,79.4801,19239.0
2019-10-29 15:10:00,81.55,81.6,81.54,81.57,24768.0,79.4801,79.5288,79.4703,79.4996,24768.0
2019-10-29 15:15:00,81.57,81.67,81.56,81.64,25591.0,79.4996,79.597,79.4898,79.5678,25591.0
2019-10-29 15:20:00,81.64,81.75,81.55,81.58,34326.0,79.5678,79.675,79.4801,79.5093,34326.0
2019-10-29 15:25:00,81.58,81.62,81.53,81.55,28009.0,79.5093,79.5483,79.4606,79.4801,28009.0
2019-10-29 15:30:00,81.55,81.72,81.55,81.72,33144.0,79.4801,79.6458,79.4801,79.6458,33144.0
2019-10-29 15:35:00,81.72,81.72,81.58,81.6,46631.0,79.6458,79.6458,79.5093,79.5288,46631.0
2019-10-29 15:40:00,81.6,81.62,81.36,81.43,56589.0,79.5288,79.5483,79.2949,79.3631,56589.0
2019-10-29 15:45:00,81.44,81.5,81.39,81.49,49093.0,79.3729,79.4314,79.3241,79.4216,49093.0
2019-10-29 15:50:00,81.49,81.5,81.43,81.49,74084.0,79.4216,79.4314,79.3631,79.4216,74084.0
2019-10-29 15:55:00,81.49,81.66,81.46,81.6,148092.0,79.4216,79.5873,79.3924,79.5288,148092.0
2019-10-30 09:30:00,81.38,81.95,81.38,81.95,51183.0,79.3144,79.8699,79.3144,79.8699,51183.0
2019-10-30 09:35:00,81.93,82.01,81.84,81.87,29148.0,79.8504,79.9284,79.7627,79.792,29148.0
2019-10-30 09:40:00,81.88,82.14,81.76,82.14,70511.0,79.8017,80.0551,79.6848,80.0551,70511.0
2019-10-30 09:45:00,82.15,82.19,82.05,82.11,21618.0,80.0649,80.1038,79.9674,80.0259,21618.0
2019-10-30 09:50:00,82.11,82.33,82.11,82.33,33306.0,80.0259,80.2403,80.0259,80.2403,33306.0
2019-10-30 09:55:00,82.31,82.54,82.25,82.52,43269.0,80.2208,80.445,80.1623,80.4255,43269.0
2019-10-30 10:00:00,82.55,82.74,82.29,82.71,77468.0,80.4547,80.6399,80.2013,80.6106,77468.0
2019-10-30 10:05:00,82.69,82.83,82.55,82.79,42759.0,80.5911,80.7276,80.4547,80.6886,42759.0
2019-10-30 10:10:00,82.8,82.84,82.57,82.58,26760.0,80.6984,80.7373,80.4742,80.4839,26760.0
2019-10-30 10:15:00,82.6,82.77,82.42,82.73,48893.0,80.5034,80.6691,80.328,80.6301,48893.0
2019-10-30 10:20:00,82.76,82.83,82.75,82.8,9097.0,80.6594,80.7276,80.6496,80.6984,9097.0
2019-10-30 10:25:00,82.78,82.82,82.65,82.69,39268.0,80.6789,80.7178,80.5522,80.5911,39268.0
2019-10-30 10:30:00,82.69,82.74,82.59,82.6,50635.0,80.5911,80.6399,80.4937,80.5034,50635.0
2019-10-30 10:35:00,82.61,82.85,82.6,82.8,17662.0,80.5132,80.7471,80.5034,80.6984,17662.0
2019-10-30 10:40:00,82.77,82.87,82.62,82.67,89234.0,80.6691,80.7666,80.5229,80.5717,89234.0
2019-10-30 10:45:00,82.67,83.02,82.65,82.94,93005.0,80.5717,80.9128,80.5522,80.8348,93005.0
2019-10-30 10:50:00,82.93,82.95,82.78,82.89,44965.0,80.8251,80.8445,80.6789,80.7861,44965.0
2019-10-30 10:55:00,82.91,82.97,82.64,82.7,84158.0,80.8056,80.864,80.5424,80.6009,84158.0
2019-10-30 11:00:00,82.7,82.73,82.55,82.64,48105.0,80.6009,80.6301,80.4547,80.5424,48105.0
2019-10-30 11:05:00,82.64,82.92,82.63,82.83,189195.0,80.5424,80.8153,80.5327,80.7276,189195.0
2019-10-30 11:10:00,82.86,82.87,82.49,82.53,61530.0,80.7568,80.7666,80.3962,80.4352,61530.0
2019-10-30 11:15:00,82.53,82.7,82.51,82.64,57465.0,80.4352,80.6009,80.4157,80.5424,57465.0
2019-10-30 11:20:00,82.65,82.75,82.56,82.75,39443.0,80.5522,80.6496,80.4644,80.6496,39443.0
2019-10-30 11:25:00,82.75,82.83,82.72,82.78,37595.0,80.6496,80.7276,80.6204,80.6789,37595.0
2019-10-30 11:30:00,82.79,83.27,82.68,83.25,131687.0,80.6886,81.1564,80.5814,81.1369,131687.0
2019-10-30 11:35:00,83.25,83.32,82.86,82.87,99807.0,81.1369,81.2052,80.7568,80.7666,99807.0
2019-10-30 11:40:00,82.87,83.16,82.86,83.05,95213.0,80.7666,81.0492,80.7568,80.942,95213.0
2019-10-30 11:45:00,83.06,83.34,82.98,83.25,47976.0,80.9518,81.2247,80.8738,81.1369,47976.0
2019-10-30 11:50:00,83.24,83.24,82.98,83.08,56112.0,81.1272,81.1272,80.8738,80.9713,56112.0
2019-10-30 11:55:00,83.09,83.24,83.03,83.23,29586.0,80.981,81.1272,80.9225,81.1174,29586.0
2019-10-30 12:00:00,83.24,83.24,83.07,83.16,11535.0,81.1272,81.1272,80.9615,81.0492,11535.0
2019-10-30 12:05:00,83.19,83.21,83.07,83.13,10865.0,81.0785,81.098,80.9615,81.02,10865.0
2019-10-30 12:10:00,83.15,83.3,83.15,83.3,9055.0,81.0395,81.1857,81.0395,81.1857,9055.0
2019-10-30 12:15:00,83.28,83.34,83.24,83.32,20406.0,81.1662,81.2247,81.1272,81.2052,20406.0
2019-10-30 12:20:00,83.32,83.34,83.23,83.33,28710.0,81.2052,81.2247,81.1174,81.2149,28710.0
2019-10-30 12:25:00,83.33,83.49,83.31,83.38,31617.0,81.2149,81.3708,81.1954,81.2636,31617.0
2019-10-30 12:30:00,83.4,83.41,83.35,83.36,14148.0,81.2831,81.2929,81.2344,81.2441,14148.0
2019-10-30 12:35:00,83.35,83.45,83.33,83.34,26598.0,81.2344,81.3319,81.2149,81.2247,26598.0
2019-10-30 12:40:00,83.32,83.42,83.3,83.37,75746.0,81.2052,81.3026,81.1857,81.2539,75746.0
2019-10-30 12:45:00,83.36,83.54,83.32,83.48,28840.0,81.2441,81.4196,81.2052,81.3611,28840.0
2019-10-30 12:50:00,83.49,83.56,83.42,83.42,22821.0,81.3708,81.4391,81.3026,81.3026,22821.0
2019-10-30 12:55:00,83.43,83.5,83.41,83.45,23389.0,81.3124,81.3806,81.2929,81.3319,23389.0
2019-10-30 13:00:00,83.45,83.56,83.43,83.55,12052.0,81.3319,81.4391,81.3124,81.4293,12052.0
2019-10-30 13:05:00,83.54,83.54,83.46,83.47,14789.0,81.4196,81.4196,81.3416,81.3514,14789.0
2019-10-30 13:10:00,83.48,83.51,83.41,83.47,20318.0,81.3611,81.3903,81.2929,81.3514,20318.0
2019-10-30 13:15:00,83.48,83.49,83.4,83.4,18491.0,81.3611,81.3708,81.2831,81.2831,18491.0
2019-10-30 13:20:00,83.41,83.5,83.38,83.45,24017.0,81.2929,81.3806,81.2636,81.3319,24017.0
2019-10-30 13:25:00,83.47,83.53,83.44,83.52,33389.0,81.3514,81.4098,81.3221,81.4001,33389.0
2019-10-30 13:30:00,83.52,83.56,83.5,83.51,11479.0,81.4001,81.4391,81.3806,81.3903,11479.0
2019-10-30 13:35:00,83.52,83.53,83.46,83.47,9463.0,81.4001,81.4098,81.3416,81.3514,9463.0
2019-10-30 13:40:00,83.48,83.51,83.37,83.43,26153.0,81.3611,81.3903,81.2539,81.3124,26153.0
2019-10-30 13:45:00,83.43,83.52,83.39,83.42,16720.0,81.3124,81.4001,81.2734,81.3026,16720.0
2019-10-30 13:50:00,83.42,83.45,83.39,83.44,9841.0,81.3026,81.3319,81.2734,81.3221,9841.0
2019-10-30 13:55:00,83.44,83.49,83.33,83.35,20382.0,81.3221,81.3708,81.2149,81.2344,20382.0
2019-10-30 14:00:00,83.31,83.48,83.18,83.48,34700.0,81.1954,81.3611,81.0687,81.3611,34700.0
2019-10-30 14:05:00,83.46,83.5,83.43,83.46,15759.0,81.3416,81.3806,81.3124,81.3416,15759.0
2019-10-30 14:10:00,83.47,83.61,83.47,83.6,37454.0,81.3514,81.4878,81.3514,81.4781,37454.0
2019-10-30 14:15:00,83.6,83.7,83.59,83.62,28803.0,81.4781,81.5755,81.4683,81.4975,28803.0
2019-10-30 14:20:00,83.64,83.69,83.57,83.65,28157.0,81.517,81.5658,81.4488,81.5268,28157.0
2019-10-30 14:25:00,83.64,83.65,83.51,83.51,10678.0,81.517,81.5268,81.3903,81.3903,10678.0
2019-10-30 14:30:00,83.53,83.63,83.18,83.22,50571.0,81.4098,81.5073,81.0687,81.1077,50571.0
2019-10-30 14:35:00,83.22,83.42,83.19,83.2,41121.0,81.1077,81.3026,81.0785,81.0882,41121.0
2019-10-30 14:40:00,83.23,83.35,83.2,83.28,19783.0,81.1174,81.2344,81.0882,81.1662,19783.0
2019-10-30 14:45:00,83.27,83.31,83.19,83.26,24854.0,81.1564,81.1954,81.0785,81.1467,24854.0
2019-10-30 14:50:00,83.28,83.46,83.27,83.37,28453.0,81.1662,81.3416,81.1564,81.2539,28453.0
2019-10-30 14:55:00,83.37,83.44,83.28,83.33,18650.0,81.2539,81.3221,81.1662,81.2149,18650.0
2019-10-30 15:00:00,83.33,83.41,83.31,83.35,19260.0,81.2149,81.2929,81.1954,81.2344,19260.0
2019-10-30 15:05:00,83.37,83.4,83.28,83.29,38876.0,81.2539,81.2831,81.1662,81.1759,38876.0
2019-10-30 15:10:00,83.29,83.35,83.19,83.2,39364.0,81.1759,81.2344,81.0785,81.0882,39364.0
2019-10-30 15:15:00,83.21,83.27,83.14,83.23,44801.0,81.098,81.1564,81.0297,81.1174,44801.0
2019-10-30 15:20:00,83.23,83.38,83.23,83.36,32521.0,81.1174,81.2636,81.1174,81.2441,32521.0
2019-10-30 15:25:00,83.36,83.37,83.25,83.27,20559.0,81.2441,81.2539,81.1369,81.1564,20559.0
2019-10-30 15:30:00,83.27,83.32,83.25,83.26,24736.0,81.1564,81.2052,81.1369,81.1467,24736.0
2019-10-30 15:35:00,83.27,83.33,83.26,83.3,19785.0,81.1564,81.2149,81.1467,81.1857,19785.0
2019-10-30 15:40:00,83.3,83.35,83.29,83.32,17332.0,81.1857,81.2344,81.1759,81.2052,17332.0
2019-10-30 15:45:00,83.31,83.32,83.21,83.23,28939.0,81.1954,81.2052,81.098,81.1174,28939.0
2019-10-30 15:50:00,83.23,83.26,83.17,83.21,45383.0,81.1174,81.1467,81.059,81.098,45383.0
2019-10-30 15:55:00,83.21,83.21,83.06,83.12,117804.0,81.098,81.098,80.9518,81.0102,117804.0
2019-10-31 09:30:00,83.22,83.35,83.03,83.03,41856.0,81.1077,81.2344,80.9225,80.9225,41856.0
2019-10-31 09:35:00,83.03,83.04,82.53,82.61,31628.0,80.9225,80.9323,80.4352,80.5132,31628.0
2019-10-31 09:40:00,82.58,82.66,82.36,82.37,22870.0,80.4839,80.5619,80.2695,80.2793,22870.0
2019-10-31 09:45:00,82.38,82.5,82.21,82.35,25995.0,80.289,80.406,80.1233,80.2598,25995.0
2019-10-31 09:50:00,82.36,82.41,82.25,82.25,18783.0,80.2695,80.3183,80.1623,80.1623,18783.0
2019-10-31 09:55:00,82.24,82.31,82.1,82.17,19171.0,80.1526,80.2208,80.0161,80.0843,19171.0
2019-10-31 10:00:00,82.16,82.3,82.09,82.25,17971.0,80.0746,80.211,80.0064,80.1623,17971.0
2019-10-31 10:05:00,82.24,82.27,82.1,82.16,24159.0,80.1526,80.1818,80.0161,80.0746,24159.0
2019-10-31 10:10:00,82.18,82.2,81.82,81.86,24810.0,80.0941,80.1136,79.7432,79.7822,24810.0
2019-10-31 10:15:00,81.86,81.91,81.82,81.88,32554.0,79.7822,79.8309,79.7432,79.8017,32554.0
2019-10-31 10:20:00,81.91,81.97,81.81,81.88,31139.0,79.8309,79.8894,79.7335,79.8017,31139.0
2019-10-31 10:25:00,81.89,81.94,81.79,81.87,13497.0,79.8115,79.8602,79.714,79.792,13497.0
2019-10-31 10:30:00,81.9,81.9,81.75,81.76,20363.0,79.8212,79.8212,79.675,79.6848,20363.0
2019-10-31 10:35:00,81.76,81.82,81.63,81.77,17473.0,79.6848,79.7432,79.5581,79.6945,17473.0
2019-10-31 10:40:00,81.78,81.93,81.74,81.88,95135.0,79.7042,79.8504,79.6653,79.8017,95135.0
2019-10-31 10:45:00,81.88,81.94,81.85,81.9,13638.0,79.8017,79.8602,79.7725,79.8212,13638.0
2019-10-31 10:50:00,81.91,81.96,81.88,81.93,13691.0,79.8309,79.8797,79.8017,79.8504,13691.0
2019-10-31 10:55:00,81.93,82.02,81.89,82.02,30458.0,79.8504,79.9382,79.8115,79.9382,30458.0
2019-10-31 11:00:00,82.02,82.09,82.01,82.03,5964.0,79.9382,80.0064,79.9284,79.9479,5964.0
2019-10-31 11:05:00,82.05,82.06,81.99,82.02,4815.0,79.9674,79.9771,79.9089,79.9382,4815.0
2019-10-31 11:10:00,82.04,82.05,81.95,81.98,3614.0,79.9576,79.9674,79.8699,79.8992,3614.0
2019-10-31 11:15:00,81.99,82.02,81.97,82.0,8382.0,79.9089,79.9382,79.8894,79.9187,8382.0
2019-10-31 11:20:00,82.01,82.05,81.98,82.02,9718.0,79.9284,79.9674,79.8992,79.9382,9718.0
2019-10-31 11:25:00,82.04,82.07,81.97,82.05,7598.0,79.9576,79.9869,79.8894,79.9674,7598.0
2019-10-31 11:30:00,82.08,82.1,82.0,82.01,10373.0,79.9966,80.0161,79.9187,79.9284,10373.0
2019-10-31 11:35:00,82.0,82.11,81.98,82.11,5986.0,79.9187,80.0259,79.8992,80.0259,5986.0
2019-10-31 11:40:00,82.12,82.17,82.09,82.12,6292.0,80.0356,80.0843,80.0064,80.0356,6292.0
2019-10-31 11:45:00,82.1,82.1,82.0,82.01,7628.0,80.0161,80.0161,79.9187,79.9284,7628.0
2019-10-31 11:50:00,82.02,82.14,81.99,82.12,7889.0,79.9382,80.0551,79.9089,80.0356,7889.0
2019-10-31 11:55:00,82.11,82.11,82.03,82.03,13327.0,80.0259,80.0259,79.9479,79.9479,13327.0
2019-10-31 12:00:00,82.04,82.04,81.82,81.86,25749.0,79.9576,79.9576,79.7432,79.7822,25749.0
2019-10-31 12:05:00,81.85,81.86,81.79,81.83,22447.0,79.7725,79.7822,79.714,79.753,22447.0
2019-10-31 12:10:00,81.84,82.03,81.84,81.98,10526.0,79.7627,79.9479,79.7627,79.8992,10526.0
2019-10-31 12:15:00,81.97,81.97,81.87,81.87,13092.0,79.8894,79.8894,79.792,79.792,13092.0
2019-10-31 12:20:00,81.88,81.95,81.87,81.92,9802.0,79.8017,79.8699,79.792,79.8407,9802.0
2019-10-31 12:25:00,81.93,82.0,81.92,81.92,11231.0,79.8504,79.9187,79.8407,79.8407,11231.0
2019-10-31 12:30:00,81.93,81.99,81.9,81.93,12684.0,79.8504,79.9089,79.8212,79.8504,12684.0
2019-10-31 12:35:00,81.94,81.96,81.85,81.87,13982.0,79.8602,79.8797,79.7725,79.792,13982.0
2019-10-31 12:40:00,81.87,81.88,81.72,81.77,24666.0,79.792,79.8017,79.6458,79.6945,24666.0
2019-10-31 12:45:00,81.79,81.82,81.75,81.81,13005.0,79.714,79.7432,79.675,79.7335,13005.0
2019-10-31 12:50:00,81.81,81.85,81.79,81.85,10353.0,79.7335,79.7725,79.714,79.7725,10353.0
2019-10-31 12:55:00,81.87,82.01,81.87,81.94,18897.0,79.792,79.9284,79.792,79.8602,18897.0
2019-10-31 13:00:00,81.96,82.13,81.94,82.09,13364.0,79.8797,80.0454,79.8602,80.0064,13364.0
2019-10-31 13:05:00,82.09,82.21,82.09,82.17,13140.0,80.0064,80.1233,80.0064,80.0843,13140.0
2019-10-31 13:10:00,82.19,82.29,82.19,82.26,8142.0,80.1038,80.2013,80.1038,80.1721,8142.0
2019-10-31 13:15:00,82.29,82.3,82.24,82.29,4681.0,80.2013,80.211,80.1526,80.2013,4681.0
2019-10-31 13:20:00,82.3,82.35,82.28,82.32,7592.0,80.211,80.2598,80.1916,80.2305,7592.0
2019-10-31 13:25:00,82.31,82.36,82.3,82.32,9502.0,80.2208,80.2695,80.211,80.2305,9502.0
2019-10-31 13:30:00,82.35,82.41,82.34,82.37,7898.0,80.2598,80.3183,80.25,80.2793,7898.0
2019-10-31 13:35:00,82.4,82.43,82.38,82.41,4695.0,80.3085,80.3377,80.289,80.3183,4695.0
2019-10-31 13:40:00,82.43,82.47,82.43,82.44,9129.0,80.3377,80.3767,80.3377,80.3475,9129.0
2019-10-31 13:45:00,82.44,82.49,82.4,82.41,15596.0,80.3475,80.3962,80.3085,80.3183,15596.0
2019-10-31 13:50:00,82.42,82.45,82.41,82.43,2623.0,80.328,80.3572,80.3183,80.3377,2623.0
2019-10-31 13:55:00,82.43,82.52,82.43,82.49,8839.0,80.3377,80.4255,80.3377,80.3962,8839.0
2019-10-31 14:00:00,82.5,82.5,82.27,82.29,15980.0,80.406,80.406,80.1818,80.2013,15980.0
2019-10-31 14:05:00,82.29,82.35,82.29,82.32,4345.0,80.2013,80.2598,80.2013,80.2305,4345.0
2019-10-31 14:10:00,82.33,82.35,82.3,82.32,5585.0,80.2403,80.2598,80.211,80.2305,5585.0
2019-10-31 14:15:00,82.32,82.34,82.29,82.3,8827.0,80.2305,80.25,80.2013,80.211,8827.0
2019-10-31 14:20:00,82.3,82.36,82.29,82.35,8833.0,80.211,80.2695,80.2013,80.2598,8833.0
2019-10-31 14:25:00,82.35,82.41,82.33,82.4,11685.0,80.2598,80.3183,80.2403,80.3085,11685.0
2019-10-31 14:30:00,82.4,82.45,82.37,82.38,10279.0,80.3085,80.3572,80.2793,80.289,10279.0
2019-10-31 14:35:00,82.38,82.4,82.36,82.37,11781.0,80.289,80.3085,80.2695,80.2793,11781.0
2019-10-31 14:40:00,82.37,82.37,82.31,82.33,7536.0,80.2793,80.2793,80.2208,80.2403,7536.0
2019-10-31 14:45:00,82.32,82.33,82.28,82.3,50778.0,80.2305,80.2403,80.1916,80.211,50778.0
2019-10-31 14:50:00,82.29,82.34,82.27,82.33,12303.0,80.2013,80.25,80.1818,80.2403,12303.0
2019-10-31 14:55:00,82.34,82.36,82.33,82.35,13942.0,80.25,80.2695,80.2403,80.2598,13942.0
2019-10-31 15:00:00,82.35,82.38,82.32,82.35,17113.0,80.2598,80.289,80.2305,80.2598,17113.0
2019-10-31 15:05:00,82.34,82.35,82.3,82.31,11005.0,80.25,80.2598,80.211,80.2208,11005.0
2019-10-31 15:10:00,82.32,82.37,82.29,82.35,15438.0,80.2305,80.2793,80.2013,80.2598,15438.0
2019-10-31 15:15:00,82.36,82.37,82.28,82.32,17206.0,80.2695,80.2793,80.1916,80.2305,17206.0
2019-10-31 15:20:00,82.32,82.33,82.25,82.26,8305.0,80.2305,80.2403,80.1623,80.1721,8305.0
2019-10-31 15:25:00,82.27,82.28,82.21,82.21,13882.0,80.1818,80.1916,80.1233,80.1233,13882.0
2019-10-31 15:30:00,82.22,82.41,82.21,82.35,20693.0,80.1331,80.3183,80.1233,80.2598,20693.0
2019-10-31 15:35:00,82.35,82.36,82.3,82.33,15346.0,80.2598,80.2695,80.211,80.2403,15346.0
2019-10-31 15:40:00,82.33,82.34,82.24,82.25,19349.0,80.2403,80.25,80.1526,80.1623,19349.0
2019-10-31 15:45:00,82.25,82.28,82.2,82.2,38567.0,80.1623,80.1916,80.1136,80.1136,38567.0
2019-10-31 15:50:00,82.21,82.21,82.14,82.14,62639.0,80.1233,80.1233,80.0551,80.0551,62639.0
2019-10-31 15:55:00,82.14,82.53,82.14,82.52,241804.0,80.0551,80.4352,80.0551,80.4255,241804.0
2019-11-01 09:30:00,82.99,83.04,82.61,82.67,41905.0,80.8835,80.9323,80.5132,80.5717,41905.0
2019-11-01 09:35:00,82.62,82.75,82.46,82.53,18662.0,80.5229,80.6496,80.367,80.4352,18662.0
2019-11-01 09:40:00,82.51,82.59,82.31,82.37,18454.0,80.4157,80.4937,80.2208,80.2793,18454.0
2019-11-01 09:45:00,82.4,82.54,82.23,82.49,33323.0,80.3085,80.445,80.1428,80.3962,33323.0
2019-11-01 09:50:00,82.49,82.61,82.44,82.5,10343.0,80.3962,80.5132,80.3475,80.406,10343.0
2019-11-01 09:55:00,82.47,82.49,82.41,82.48,4330.0,80.3767,80.3962,80.3183,80.3865,4330.0
2019-11-01 10:00:00,82.49,82.64,82.41,82.55,20124.0,80.3962,80.5424,80.3183,80.4547,20124.0
2019-11-01 10:05:00,82.57,82.62,82.54,82.54,23845.0,80.4742,80.5229,80.445,80.445,23845.0
2019-11-01 10:10:00,82.52,82.54,82.32,82.36,22327.0,80.4255,80.445,80.2305,80.2695,22327.0
2019-11-01 10:15:00,82.37,82.45,82.33,82.39,16890.0,80.2793,80.3572,80.2403,80.2988,16890.0
2019-11-01 10:20:00,82.39,82.42,82.35,82.36,11285.0,80.2988,80.328,80.2598,80.2695,11285.0
2019-11-01 10:25:00,82.36,82.37,82.31,82.33,14789.0,80.2695,80.2793,80.2208,80.2403,14789.0
2019-11-01 10:30:00,82.35,82.38,82.32,82.35,15442.0,80.2598,80.289,80.2305,80.2598,15442.0
2019-11-01 10:35:00,82.34,82.37,82.19,82.33,26063.0,80.25,80.2793,80.1038,80.2403,26063.0
2019-11-01 10:40:00,82.34,82.38,82.29,82.34,14683.0,80.25,80.289,80.2013,80.25,14683.0
2019-11-01 10:45:00,82.35,82.36,82.32,82.34,6314.0,80.2598,80.2695,80.2305,80.25,6314.0
2019-11-01 10:50:00,82.34,82.41,82.32,82.35,33926.0,80.25,80.3183,80.2305,80.2598,33926.0
2019-11-01 10:55:00,82.37,82.41,82.29,82.3,14290.0,80.2793,80.3183,80.2013,80.211,14290.0
2019-11-01 11:00:00,82.3,82.35,82.19,82.2,29525.0,80.211,80.2598,80.1038,80.1136,29525.0
2019-11-01 11:05:00,82.21,82.26,82.2,82.25,4907.0,80.1233,80.1721,80.1136,80.1623,4907.0
2019-11-01 11:10:00,82.26,82.27,82.13,82.15,16462.0,80.1721,80.1818,80.0454,80.0649,16462.0
2019-11-01 11:15:00,82.16,82.16,82.08,82.09,9849.0,80.0746,80.0746,79.9966,80.0064,9849.0
2019-11-01 11:20:00,82.09,82.15,82.07,82.13,13197.0,80.0064,80.0649,79.9869,80.0454,13197.0
2019-11-01 11:25:00,82.14,82.14,81.97,82.04,10593.0,80.0551,80.0551,79.8894,79.9576,10593.0
2019-11-01 11:30:00,82.05,82.07,82.01,82.03,7421.0,79.9674,79.9869,79.9284,79.9479,7421.0
2019-11-01 11:35:00,82.03,82.07,82.02,82.07,6695.0,79.9479,79.9869,79.9382,79.9869,6695.0
2019-11-01 11:40:00,82.07,82.17,82.03,82.17,15647.0,79.9869,80.0843,79.9479,80.0843,15647.0
2019-11-01 11:45:00,82.15,82.19,82.1,82.16,13190.0,80.0649,80.1038,80.0161,80.0746,13190.0
2019-11-01 11:50:00,82.16,82.19,82.05,82.06,10031.0,80.0746,80.1038,79.9674,79.9771,10031.0
2019-11-01 11:55:00,82.05,82.11,82.02,82.09,7375.0,79.9674,80.0259,79.9382,80.0064,7375.0
2019-11-01 12:00:00,82.11,82.12,82.05,82.05,11158.0,80.0259,80.0356,79.9674,79.9674,11158.0
2019-11-01 12:05:00,82.05,82.06,82.02,82.02,7176.0,79.9674,79.9771,79.9382,79.9382,7176.0
2019-11-01 12:10:00,82.03,82.04,81.94,81.95,13457.0,79.9479,79.9576,79.8602,79.8699,13457.0
2019-11-01 12:15:00,81.96,81.96,81.85,81.91,26380.0,79.8797,79.8797,79.7725,79.8309,26380.0
2019-11-01 12:20:00,81.9,81.96,81.88,81.95,7774.0,79.8212,79.8797,79.8017,79.8699,7774.0
2019-11-01 12:25:00,81.95,81.99,81.91,81.95,16033.0,79.8699,79.9089,79.8309,79.8699,16033.0
2019-11-01 12:30:00,81.94,81.98,81.91,81.97,9157.0,79.8602,79.8992,79.8309,79.8894,9157.0
2019-11-01 12:35:00,81.98,82.02,81.96,82.0,19086.0,79.8992,79.9382,79.8797,79.9187,19086.0
2019-11-01 12:40:00,81.99,82.0,81.98,82.0,2850.0,79.9089,79.9187,79.8992,79.9187,2850.0
2019-11-01 12:45:00,82.0,82.0,81.89,81.94,16384.0,79.9187,79.9187,79.8115,79.8602,16384.0
2019-11-01 12:50:00,81.94,81.99,81.94,81.97,6996.0,79.8602,79.9089,79.8602,79.8894,6996.0
2019-11-01 12:55:00,81.97,81.99,81.9,81.91,7065.0,79.8894,79.9089,79.8212,79.8309,7065.0
2019-11-01 13:00:00,81.9,82.01,81.9,81.97,9477.0,79.8212,79.9284,79.8212,79.8894,9477.0
2019-11-01 13:05:00,81.97,81.98,81.94,81.94,7407.0,79.8894,79.8992,79.8602,79.8602,7407.0
2019-11-01 13:10:00,81.94,81.96,81.93,81.94,9263.0,79.8602,79.8797,79.8504,79.8602,9263.0
2019-11-01 13:15:00,81.95,81.95,81.91,81.93,5706.0,79.8699,79.8699,79.8309,79.8504,5706.0
2019-11-01 13:20:00,81.93,81.98,81.93,81.95,5598.0,79.8504,79.8992,79.8504,79.8699,5598.0
2019-11-01 13:25:00,81.95,81.97,81.93,81.96,6275.0,79.8699,79.8894,79.8504,79.8797,6275.0
2019-11-01 13:30:00,81.96,82.0,81.95,81.99,10895.0,79.8797,79.9187,79.8699,79.9089,10895.0
2019-11-01 13:35:00,81.99,82.03,81.97,82.0,10366.0,79.9089,79.9479,79.8894,79.9187,10366.0
2019-11-01 13:40:00,82.01,82.03,81.99,82.01,12742.0,79.9284,79.9479,79.9089,79.9284,12742.0
2019-11-01 13:45:00,82.02,82.03,81.98,81.99,12765.0,79.9382,79.9479,79.8992,79.9089,12765.0
2019-11-01 13:50:00,81.99,82.03,81.98,82.02,18462.0,79.9089,79.9479,79.8992,79.9382,18462.0
2019-11-01 13:55:00,82.02,82.04,82.0,82.04,5998.0,79.9382,79.9576,79.9187,79.9576,5998.0
2019-11-01 14:00:00,82.04,82.05,81.99,81.99,13009.0,79.9576,79.9674,79.9089,79.9089,13009.0
2019-11-01 14:05:00,82.0,82.03,81.97,82.02,8067.0,79.9187,79.9479,79.8894,79.9382,8067.0
2019-11-01 14:10:00,82.03,82.13,82.03,82.04,62403.0,79.9479,80.0454,79.9479,79.9576,62403.0
2019-11-01 14:15:00,82.04,82.05,81.94,81.94,10775.0,79.9576,79.9674,79.8602,79.8602,10775.0
2019-11-01 14:20:00,81.94,81.95,81.92,81.94,7795.0,79.8602,79.8699,79.8407,79.8602,7795.0
2019-11-01 14:25:00,81.94,81.96,81.85,81.89,21439.0,79.8602,79.8797,79.7725,79.8115,21439.0
2019-11-01 14:30:00,81.9,81.95,81.9,81.92,12275.0,79.8212,79.8699,79.8212,79.8407,12275.0
2019-11-01 14:35:00,81.93,81.98,81.92,81.98,3589.0,79.8504,79.8992,79.8407,79.8992,3589.0
2019-11-01 14:40:00,81.98,82.0,81.93,81.93,13560.0,79.8992,79.9187,79.8504,79.8504,13560.0
2019-11-01 14:45:00,81.93,81.95,81.93,81.93,5717.0,79.8504,79.8699,79.8504,79.8504,5717.0
2019-11-01 14:50:00,81.93,81.94,81.89,81.89,9956.0,79.8504,79.8602,79.8115,79.8115,9956.0
2019-11-01 14:55:00,81.89,81.93,81.88,81.93,20760.0,79.8115,79.8504,79.8017,79.8504,20760.0
2019-11-01 15:00:00,81.94,81.99,81.92,81.98,29673.0,79.8602,79.9089,79.8407,79.8992,29673.0
2019-11-01 15:05:00,81.98,81.98,81.93,81.98,16638.0,79.8992,79.8992,79.8504,79.8992,16638.0
2019-11-01 15:10:00,81.97,82.05,81.94,82.04,20773.0,79.8894,79.9674,79.8602,79.9576,20773.0
2019-11-01 15:15:00,82.04,82.08,82.02,82.02,52498.0,79.9576,79.9966,79.9382,79.9382,52498.0
2019-11-01 15:20:00,82.02,82.16,82.02,82.12,69127.0,79.9382,80.0746,79.9382,80.0356,69127.0
2019-11-01 15:25:00,82.13,82.18,82.12,82.17,36373.0,80.0454,80.0941,80.0356,80.0843,36373.0
2019-11-01 15:30:00,82.18,82.18,82.14,82.15,62159.0,80.0941,80.0941,80.0551,80.0649,62159.0
2019-11-01 15:35:00,82.15,82.26,82.15,82.23,38863.0,80.0649,80.1721,80.0649,80.1428,38863.0
2019-11-01 15:40:00,82.23,82.26,82.2,82.26,39207.0,80.1428,80.1721,80.1136,80.1721,39207.0
2019-11-01 15:45:00,82.25,82.26,82.12,82.13,36907.0,80.1623,80.1721,80.0356,80.0454,36907.0
2019-11-01 15:50:00,82.13,82.16,81.97,82.08,91963.0,80.0454,80.0746,79.8894,79.9966,91963.0
2019-11-01 15:55:00,82.09,82.32,82.07,82.32,305431.0,80.0064,80.2305,79.9869,80.2305,305431.0
2019-11-04 09:30:00,82.62,82.66,82.25,82.33,31487.0,80.5229,80.5619,80.1623,80.2403,31487.0
2019-11-04 09:35:00,82.33,82.33,82.13,82.16,27533.0,80.2403,80.2403,80.0454,80.0746,27533.0
2019-11-04 09:40:00,82.23,82.25,82.14,82.24,10619.0,80.1428,80.1623,80.0551,80.1526,10619.0
2019-11-04 09:45:00,82.22,82.26,82.03,82.09,13558.0,80.1331,80.1721,79.9479,80.0064,13558.0
2019-11-04 09:50:00,82.14,82.18,82.05,82.1,8439.0,80.0551,80.0941,79.9674,80.0161,8439.0
2019-11-04 09:55:00,82.1,82.13,81.98,82.0,11205.0,80.0161,80.0454,79.8992,79.9187,11205.0
2019-11-04 10:00:00,82.0,82.13,81.97,82.13,18918.0,79.9187,80.0454,79.8894,80.0454,18918.0
2019-11-04 10:05:00,82.15,82.21,82.14,82.17,10154.0,80.0649,80.1233,80.0551,80.0843,10154.0
2019-11-04 10:10:00,82.18,82.25,82.15,82.2,20593.0,80.0941,80.1623,80.0649,80.1136,20593.0
2019-11-04 10:15:00,82.18,82.24,82.15,82.24,7955.0,80.0941,80.1526,80.0649,80.1526,7955.0
2019-11-04 10:20:00,82.25,82.27,82.0,82.06,19135.0,80.1623,80.1818,79.9187,79.9771,19135.0
2019-11-04 10:25:00,82.04,82.04,81.96,81.96,11291.0,79.9576,79.9576,79.8797,79.8797,11291.0
2019-11-04 10:30:00,81.97,81.99,81.77,81.8,18904.0,79.8894,79.9089,79.6945,79.7237,18904.0
2019-11-04 10:35:00,81.82,81.85,81.77,81.8,11473.0,79.7432,79.7725,79.6945,79.7237,11473.0
2019-11-04 10:40:00,81.8,81.86,81.74,81.85,22430.0,79.7237,79.7822,79.6653,79.7725,22430.0
2019-11-04 10:45:00,81.86,81.9,81.8,81.81,14756.0,79.7822,79.8212,79.7237,79.7335,14756.0
2019-11-04 10:50:00,81.81,81.84,81.57,81.57,24843.0,79.7335,79.7627,79.4996,79.4996,24843.0
2019-11-04 10:55:00,81.53,81.59,81.52,81.56,13560.0,79.4606,79.5191,79.4508,79.4898,13560.0
2019-11-04 11:00:00,81.57,81.59,81.44,81.48,27353.0,79.4996,79.5191,79.3729,79.4119,27353.0
2019-11-04 11:05:00,81.49,81.5,81.32,81.33,15466.0,79.4216,79.4314,79.2559,79.2657,15466.0
2019-11-04 11:10:00,81.33,81.35,81.13,81.22,36429.0,79.2657,79.2852,79.0707,79.1585,36429.0
2019-11-04 11:15:00,81.2,81.24,81.01,81.02,52799.0,79.139,79.178,78.9538,78.9635,52799.0
2019-11-04 11:20:00,81.02,81.1,81.01,81.07,39628.0,78.9635,79.0415,78.9538,79.0123,39628.0
2019-11-04 11:25:00,81.08,81.08,80.92,80.93,33324.0,79.022,79.022,78.8661,78.8758,33324.0
2019-11-04 11:30:00,80.94,81.1,80.93,81.08,17770.0,78.8856,79.0415,78.8758,79.022,17770.0
2019-11-04 11:35:00,81.08,81.09,80.89,80.89,20950.0,79.022,79.0318,78.8368,78.8368,20950.0
2019-11-04 11:40:00,80.9,80.9,80.8,80.85,168058.0,78.8466,78.8466,78.7491,78.7979,168058.0
2019-11-04 11:45:00,80.84,80.84,80.73,80.77,62591.0,78.7881,78.7881,78.6809,78.7199,62591.0
2019-11-04 11:50:00,80.78,80.81,80.41,80.41,34895.0,78.7296,78.7589,78.369,78.369,34895.0
2019-11-04 11:55:00,80.41,80.53,80.39,80.46,48873.0,78.369,78.486,78.3495,78.4178,48873.0
2019-11-04 12:00:00,80.46,80.57,80.42,80.55,16946.0,78.4178,78.525,78.3788,78.5055,16946.0
2019-11-04 12:05:00,80.55,80.7,80.55,80.7,35069.0,78.5055,78.6517,78.5055,78.6517,35069.0
2019-11-04 12:10:00,80.71,80.74,80.7,80.74,10002.0,78.6614,78.6906,78.6517,78.6906,10002.0
2019-11-04 12:15:00,80.75,80.75,80.61,80.61,18128.0,78.7004,78.7004,78.5639,78.5639,18128.0
2019-11-04 12:20:00,80.61,80.64,80.57,80.63,16614.0,78.5639,78.5932,78.525,78.5834,16614.0
2019-11-04 12:25:00,80.63,80.66,80.58,80.58,17405.0,78.5834,78.6127,78.5347,78.5347,17405.0
2019-11-04 12:30:00,80.58,80.65,80.58,80.62,58453.0,78.5347,78.6029,78.5347,78.5737,58453.0
2019-11-04 12:35:00,80.62,80.62,80.56,80.57,41273.0,78.5737,78.5737,78.5152,78.525,41273.0
2019-11-04 12:40:00,80.57,80.69,80.56,80.65,15571.0,78.525,78.6419,78.5152,78.6029,15571.0
2019-11-04 12:45:00,80.65,80.67,80.63,80.64,6871.0,78.6029,78.6224,78.5834,78.5932,6871.0
2019-11-04 12:50:00,80.65,80.76,80.65,80.73,7531.0,78.6029,78.7101,78.6029,78.6809,7531.0
2019-11-04 12:55:00,80.73,80.73,80.7,80.72,7562.0,78.6809,78.6809,78.6517,78.6712,7562.0
2019-11-04 13:00:00,80.72,80.73,80.63,80.64,13385.0,78.6712,78.6809,78.5834,78.5932,13385.0
2019-11-04 13:05:00,80.64,80.65,80.46,80.46,15693.0,78.5932,78.6029,78.4178,78.4178,15693.0
2019-11-04 13:10:00,80.47,80.5,80.43,80.43,10531.0,78.4275,78.4567,78.3885,78.3885,10531.0
2019-11-04 13:15:00,80.44,80.49,80.42,80.49,27155.0,78.3983,78.447,78.3788,78.447,27155.0
2019-11-04 13:20:00,80.48,80.48,80.44,80.46,9017.0,78.4372,78.4372,78.3983,78.4178,9017.0
2019-11-04 13:25:00,80.45,80.47,80.41,80.42,19992.0,78.408,78.4275,78.369,78.3788,19992.0
2019-11-04 13:30:00,80.43,80.44,80.36,80.36,26846.0,78.3885,78.3983,78.3203,78.3203,26846.0
2019-11-04 13:35:00,80.37,80.38,80.31,80.31,34269.0,78.33,78.3398,78.2716,78.2716,34269.0
2019-11-04 13:40:00,80.32,80.38,80.31,80.37,16679.0,78.2813,78.3398,78.2716,78.33,16679.0
2019-11-04 13:45:00,80.37,80.41,80.33,80.41,15103.0,78.33,78.369,78.2911,78.369,15103.0
2019-11-04 13:50:00,80.41,80.58,80.41,80.53,26021.0,78.369,78.5347,78.369,78.486,26021.0
2019-11-04 13:55:00,80.52,80.56,80.51,80.55,13247.0,78.4762,78.5152,78.4665,78.5055,13247.0
2019-11-04 14:00:00,80.55,80.59,80.49,80.49,9028.0,78.5055,78.5445,78.447,78.447,9028.0
2019-11-04 14:05:00,80.48,80.5,80.37,80.41,24123.0,78.4372,78.4567,78.33,78.369,24123.0
2019-11-04 14:10:00,80.4,80.41,80.32,80.38,31756.0,78.3593,78.369,78.2813,78.3398,31756.0
2019-11-04 14:15:00,80.38,80.48,80.38,80.42,19025.0,78.3398,78.4372,78.3398,78.3788,19025.0
2019-11-04 14:20:00,80.43,80.47,80.38,80.41,11941.0,78.3885,78.4275,78.3398,78.369,11941.0
2019-11-04 14:25:00,80.41,80.43,80.36,80.39,15504.0,78.369,78.3885,78.3203,78.3495,15504.0
2019-11-04 14:30:00,80.39,80.45,80.38,80.41,16270.0,78.3495,78.408,78.3398,78.369,16270.0
2019-11-04 14:35:00,80.41,80.41,80.36,80.39,18981.0,78.369,78.369,78.3203,78.3495,18981.0
2019-11-04 14:40:00,80.4,80.41,80.38,80.4,12946.0,78.3593,78.369,78.3398,78.3593,12946.0
2019-11-04 14:45:00,80.4,80.4,80.36,80.37,11026.0,78.3593,78.3593,78.3203,78.33,11026.0
2019-11-04 14:50:00,80.37,80.41,80.35,80.4,27591.0,78.33,78.369,78.3105,78.3593,27591.0
2019-11-04 14:55:00,80.4,80.42,80.4,80.41,8898.0,78.3593,78.3788,78.3593,78.369,8898.0
2019-11-04 15:00:00,80.41,80.47,80.39,80.44,15546.0,78.369,78.4275,78.3495,78.3983,15546.0
2019-11-04 15:05:00,80.45,80.68,80.45,80.57,81127.0,78.408,78.6322,78.408,78.525,81127.0
2019-11-04 15:10:00,80.56,80.58,80.53,80.54,14893.0,78.5152,78.5347,78.486,78.4957,14893.0
2019-11-04 15:15:00,80.53,80.53,80.46,80.48,38892.0,78.486,78.486,78.4178,78.4372,38892.0
2019-11-04 15:20:00,80.48,80.54,80.46,80.49,17315.0,78.4372,78.4957,78.4178,78.447,17315.0
2019-11-04 15:25:00,80.49,80.51,80.45,80.47,20004.0,78.447,78.4665,78.408,78.4275,20004.0
2019-11-04 15:30:00,80.47,80.55,80.43,80.51,29235.0,78.4275,78.5055,78.3885,78.4665,29235.0
2019-11-04 15:35:00,80.52,80.53,80.47,80.52,58271.0,78.4762,78.486,78.4275,78.4762,58271.0
2019-11-04 15:40:00,80.52,80.57,80.5,80.56,32319.0,78.4762,78.525,78.4567,78.5152,32319.0
2019-11-04 15:45:00,80.57,80.61,80.54,80.58,44777.0,78.525,78.5639,78.4957,78.5347,44777.0
2019-11-04 15:50:00,80.59,80.77,80.58,80.74,88665.0,78.5445,78.7199,78.5347,78.6906,88665.0
2019-11-04 15:55:00,80.73,80.79,80.69,80.77,228193.0,78.6809,78.7394,78.6419,78.7199,228193.0
2019-11-05 09:30:00,80.91,81.08,80.76,80.8,86852.0,78.8563,79.022,78.7101,78.7491,86852.0
2019-11-05 09:35:00,80.83,80.95,80.81,80.91,13356.0,78.7784,78.8953,78.7589,78.8563,13356.0
2019-11-05 09:40:00,80.93,80.93,80.72,80.76,11101.0,78.8758,78.8758,78.6712,78.7101,11101.0
2019-11-05 09:45:00,80.78,80.84,80.7,80.8,14807.0,78.7296,78.7881,78.6517,78.7491,14807.0
2019-11-05 09:50:00,80.83,80.97,80.83,80.95,29432.0,78.7784,78.9148,78.7784,78.8953,29432.0
2019-11-05 09:55:00,80.93,81.16,80.91,81.16,48197.0,78.8758,79.1,78.8563,79.1,48197.0
2019-11-05 10:00:00,81.2,81.27,81.13,81.25,14618.0,79.139,79.2072,79.0707,79.1877,14618.0
2019-11-05 10:05:00,81.27,81.42,81.25,81.33,35536.0,79.2072,79.3534,79.1877,79.2657,35536.0
2019-11-05 10:10:00,81.33,81.36,81.22,81.28,16023.0,79.2657,79.2949,79.1585,79.2169,16023.0
2019-11-05 10:15:00,81.26,81.26,81.1,81.19,11860.0,79.1974,79.1974,79.0415,79.1292,11860.0
2019-11-05 10:20:00,81.19,81.28,81.15,81.16,6060.0,79.1292,79.2169,79.0902,79.1,6060.0
2019-11-05 10:25:00,81.15,81.18,81.13,81.18,10652.0,79.0902,79.1195,79.0707,79.1195,10652.0
2019-11-05 10:30:00,81.18,81.24,81.13,81.16,14291.0,79.1195,79.178,79.0707,79.1,14291.0
2019-11-05 10:35:00,81.18,81.26,81.17,81.25,17636.0,79.1195,79.1974,79.1097,79.1877,17636.0
2019-11-05 10:40:00,81.27,81.3,81.24,81.26,11023.0,79.2072,79.2364,79.178,79.1974,11023.0
2019-11-05 10:45:00,81.27,81.37,81.24,81.32,13765.0,79.2072,79.3047,79.178,79.2559,13765.0
2019-11-05 10:50:00,81.35,81.4,81.28,81.31,6327.0,79.2852,79.3339,79.2169,79.2462,6327.0
2019-11-05 10:55:00,81.31,81.37,81.29,81.29,4096.0,79.2462,79.3047,79.2267,79.2267,4096.0
2019-11-05 11:00:00,81.31,81.34,81.25,81.28,15030.0,79.2462,79.2754,79.1877,79.2169,15030.0
2019-11-05 11:05:00,81.26,81.33,81.23,81.32,6672.0,79.1974,79.2657,79.1682,79.2559,6672.0
2019-11-05 11:10:00,81.34,81.44,81.33,81.43,5593.0,79.2754,79.3729,79.2657,79.3631,5593.0
2019-11-05 11:15:00,81.44,81.58,81.44,81.55,8237.0,79.3729,79.5093,79.3729,79.4801,8237.0
2019-11-05 11:20:00,81.52,81.57,81.51,81.56,4932.0,79.4508,79.4996,79.4411,79.4898,4932.0
2019-11-05 11:25:00,81.53,81.62,81.53,81.57,9631.0,79.4606,79.5483,79.4606,79.4996,9631.0
2019-11-05 11:30:00,81.58,81.58,81.43,81.43,17214.0,79.5093,79.5093,79.3631,79.3631,17214.0
2019-11-05 11:35:00,81.46,81.49,81.38,81.38,31418.0,79.3924,79.4216,79.3144,79.3144,31418.0
2019-11-05 11:40:00,81.4,81.46,81.38,81.45,11452.0,79.3339,79.3924,79.3144,79.3826,11452.0
2019-11-05 11:45:00,81.44,81.44,81.34,81.41,19776.0,79.3729,79.3729,79.2754,79.3436,19776.0
2019-11-05 11:50:00,81.41,81.42,81.34,81.38,12210.0,79.3436,79.3534,79.2754,79.3144,12210.0
2019-11-05 11:55:00,81.37,81.4,81.36,81.37,6263.0,79.3047,79.3339,79.2949,79.3047,6263.0
2019-11-05 12:00:00,81.36,81.43,81.33,81.43,14121.0,79.2949,79.3631,79.2657,79.3631,14121.0
2019-11-05 12:05:00,81.46,81.52,81.44,81.45,7454.0,79.3924,79.4508,79.3729,79.3826,7454.0
2019-11-05 12:10:00,81.45,81.46,81.42,81.44,9105.0,79.3826,79.3924,79.3534,79.3729,9105.0
2019-11-05 12:15:00,81.44,81.48,81.41,81.47,20561.0,79.3729,79.4119,79.3436,79.4021,20561.0
2019-11-05 12:20:00,81.48,81.48,81.45,81.48,5276.0,79.4119,79.4119,79.3826,79.4119,5276.0
2019-11-05 12:25:00,81.49,81.54,81.48,81.5,7720.0,79.4216,79.4703,79.4119,79.4314,7720.0
2019-11-05 12:30:00,81.49,81.56,81.49,81.54,4114.0,79.4216,79.4898,79.4216,79.4703,4114.0
2019-11-05 12:35:00,81.54,81.63,81.53,81.62,3100.0,79.4703,79.5581,79.4606,79.5483,3100.0
2019-11-05 12:40:00,81.63,81.63,81.59,81.61,3958.0,79.5581,79.5581,79.5191,79.5386,3958.0
2019-11-05 12:45:00,81.61,81.65,81.58,81.58,8112.0,79.5386,79.5775,79.5093,79.5093,8112.0
2019-11-05 12:50:00,81.58,81.64,81.58,81.6,3812.0,79.5093,79.5678,79.5093,79.5288,3812.0
2019-11-05 12:55:00,81.62,81.7,81.62,81.67,4998.0,79.5483,79.6263,79.5483,79.597,4998.0
2019-11-05 13:00:00,81.66,81.66,81.6,81.6,5368.0,79.5873,79.5873,79.5288,79.5288,5368.0
2019-11-05 13:05:00,81.59,81.6,81.57,81.6,2580.0,79.5191,79.5288,79.4996,79.5288,2580.0
2019-11-05 13:10:00,81.59,81.62,81.55,81.61,9205.0,79.5191,79.5483,79.4801,79.5386,9205.0
2019-11-05 13:15:00,81.6,81.62,81.59,81.6,3045.0,79.5288,79.5483,79.5191,79.5288,3045.0
2019-11-05 13:20:00,81.59,81.59,81.54,81.54,4634.0,79.5191,79.5191,79.4703,79.4703,4634.0
2019-11-05 13:25:00,81.54,81.6,81.45,81.45,21134.0,79.4703,79.5288,79.3826,79.3826,21134.0
2019-11-05 13:30:00,81.45,81.52,81.42,81.46,15805.0,79.3826,79.4508,79.3534,79.3924,15805.0
2019-11-05 13:35:00,81.44,81.44,81.39,81.39,6744.0,79.3729,79.3729,79.3241,79.3241,6744.0
2019-11-05 13:40:00,81.4,81.43,81.39,81.41,3599.0,79.3339,79.3631,79.3241,79.3436,3599.0
2019-11-05 13:45:00,81.41,81.42,81.36,81.39,7715.0,79.3436,79.3534,79.2949,79.3241,7715.0
2019-11-05 13:50:00,81.4,81.43,81.39,81.43,5235.0,79.3339,79.3631,79.3241,79.3631,5235.0
2019-11-05 13:55:00,81.43,81.55,81.42,81.53,23168.0,79.3631,79.4801,79.3534,79.4606,23168.0
2019-11-05 14:00:00,81.52,81.55,81.49,81.49,19062.0,79.4508,79.4801,79.4216,79.4216,19062.0
2019-11-05 14:05:00,81.47,81.52,81.46,81.48,8436.0,79.4021,79.4508,79.3924,79.4119,8436.0
2019-11-05 14:10:00,81.48,81.48,81.42,81.42,7068.0,79.4119,79.4119,79.3534,79.3534,7068.0
2019-11-05 14:15:00,81.43,81.59,81.43,81.52,23186.0,79.3631,79.5191,79.3631,79.4508,23186.0
2019-11-05 14:20:00,81.51,81.54,81.46,81.52,8996.0,79.4411,79.4703,79.3924,79.4508,8996.0
2019-11-05 14:25:00,81.52,81.55,81.49,81.53,5571.0,79.4508,79.4801,79.4216,79.4606,5571.0
2019-11-05 14:30:00,81.53,81.6,81.52,81.59,7223.0,79.4606,79.5288,79.4508,79.5191,7223.0
2019-11-05 14:35:00,81.6,81.62,81.56,81.56,11106.0,79.5288,79.5483,79.4898,79.4898,11106.0
2019-11-05 14:40:00,81.58,81.59,81.54,81.54,5380.0,79.5093,79.5191,79.4703,79.4703,5380.0
2019-11-05 14:45:00,81.54,81.61,81.53,81.6,4300.0,79.4703,79.5386,79.4606,79.5288,4300.0
2019-11-05 14:50:00,81.62,81.66,81.6,81.64,7307.0,79.5483,79.5873,79.5288,79.5678,7307.0
2019-11-05 14:55:00,81.64,81.64,81.6,81.63,5408.0,79.5678,79.5678,79.5288,79.5581,5408.0
2019-11-05 15:00:00,81.62,81.63,81.56,81.63,9557.0,79.5483,79.5581,79.4898,79.5581,9557.0
2019-11-05 15:05:00,81.62,81.62,81.57,81.6,7800.0,79.5483,79.5483,79.4996,79.5288,7800.0
2019-11-05 15:10:00,81.6,81.6,81.52,81.52,7401.0,79.5288,79.5288,79.4508,79.4508,7401.0
2019-11-05 15:15:00,81.53,81.54,81.51,81.52,10719.0,79.4606,79.4703,79.4411,79.4508,10719.0
2019-11-05 15:20:00,81.51,81.59,81.48,81.58,10872.0,79.4411,79.5191,79.4119,79.5093,10872.0
2019-11-05 15:25:00,81.57,81.59,81.56,81.58,8733.0,79.4996,79.5191,79.4898,79.5093,8733.0
2019-11-05 15:30:00,81.58,81.58,81.42,81.45,25369.0,79.5093,79.5093,79.3534,79.3826,25369.0
2019-11-05 15:35:00,81.45,81.52,81.22,81.3,85081.0,79.3826,79.4508,79.1585,79.2364,85081.0
2019-11-05 15:40:00,81.29,81.35,81.29,81.3,16574.0,79.2267,79.2852,79.2267,79.2364,16574.0
2019-11-05 15:45:00,81.32,81.33,81.18,81.22,23663.0,79.2559,79.2657,79.1195,79.1585,23663.0
2019-11-05 15:50:00,81.21,81.31,81.21,81.29,30911.0,79.1487,79.2462,79.1487,79.2267,30911.0
2019-11-05 15:55:00,81.28,81.36,81.27,81.32,80876.0,79.2169,79.2949,79.2072,79.2559,80876.0
2019-11-06 09:30:00,81.45,81.59,81.14,81.28,34037.0,79.3826,79.5191,79.0805,79.2169,34037.0
2019-11-06 09:35:00,81.36,81.36,81.19,81.36,17119.0,79.2949,79.2949,79.1292,79.2949,17119.0
2019-11-06 09:40:00,81.34,81.56,81.33,81.5,43877.0,79.2754,79.4898,79.2657,79.4314,43877.0
2019-11-06 09:45:00,81.5,81.75,81.47,81.5,26456.0,79.4314,79.675,79.4021,79.4314,26456.0
2019-11-06 09:50:00,81.5,81.5,81.4,81.45,9000.0,79.4314,79.4314,79.3339,79.3826,9000.0
2019-11-06 09:55:00,81.45,81.5,81.42,81.43,33401.0,79.3826,79.4314,79.3534,79.3631,33401.0
2019-11-06 10:00:00,81.44,81.56,81.35,81.56,42070.0,79.3729,79.4898,79.2852,79.4898,42070.0
2019-11-06 10:05:00,81.55,81.62,81.52,81.53,18724.0,79.4801,79.5483,79.4508,79.4606,18724.0
2019-11-06 10:10:00,81.53,81.53,81.43,81.45,10721.0,79.4606,79.4606,79.3631,79.3826,10721.0
2019-11-06 10:15:00,81.45,81.48,81.4,81.47,15097.0,79.3826,79.4119,79.3339,79.4021,15097.0
2019-11-06 10:20:00,81.44,81.49,81.39,81.47,15501.0,79.3729,79.4216,79.3241,79.4021,15501.0
2019-11-06 10:25:00,81.49,81.5,81.41,81.45,10200.0,79.4216,79.4314,79.3436,79.3826,10200.0
2019-11-06 10:30:00,81.44,81.5,81.43,81.44,15897.0,79.3729,79.4314,79.3631,79.3729,15897.0
2019-11-06 10:35:00,81.44,81.61,81.41,81.57,9162.0,79.3729,79.5386,79.3436,79.4996,9162.0
2019-11-06 10:40:00,81.56,81.59,81.55,81.57,20181.0,79.4898,79.5191,79.4801,79.4996,20181.0
2019-11-06 10:45:00,81.58,81.59,81.31,81.45,113680.0,79.5093,79.5191,79.2462,79.3826,113680.0
2019-11-06 10:50:00,81.42,81.43,81.19,81.21,28123.0,79.3534,79.3631,79.1292,79.1487,28123.0
2019-11-06 10:55:00,81.22,81.38,81.17,81.22,103529.0,79.1585,79.3144,79.1097,79.1585,103529.0
2019-11-06 11:00:00,81.22,81.4,81.22,81.35,13947.0,79.1585,79.3339,79.1585,79.2852,13947.0
2019-11-06 11:05:00,81.36,81.38,81.3,81.32,5200.0,79.2949,79.3144,79.2364,79.2559,5200.0
2019-11-06 11:10:00,81.31,81.32,81.21,81.21,8586.0,79.2462,79.2559,79.1487,79.1487,8586.0
2019-11-06 11:15:00,81.23,81.31,81.22,81.26,14634.0,79.1682,79.2462,79.1585,79.1974,14634.0
2019-11-06 11:20:00,81.28,81.37,81.25,81.29,10986.0,79.2169,79.3047,79.1877,79.2267,10986.0
2019-11-06 11:25:00,81.31,81.37,81.31,81.37,7850.0,79.2462,79.3047,79.2462,79.3047,7850.0
2019-11-06 11:30:00,81.39,81.41,81.37,81.39,7132.0,79.3241,79.3436,79.3047,79.3241,7132.0
2019-11-06 11:35:00,81.39,81.39,81.36,81.38,4096.0,79.3241,79.3241,79.2949,79.3144,4096.0
2019-11-06 11:40:00,81.38,81.47,81.31,81.33,22579.0,79.3144,79.4021,79.2462,79.2657,22579.0
2019-11-06 11:45:00,81.36,81.48,81.28,81.33,19824.0,79.2949,79.4119,79.2169,79.2657,19824.0
2019-11-06 11:50:00,81.36,81.42,81.32,81.37,8367.0,79.2949,79.3534,79.2559,79.3047,8367.0
2019-11-06 11:55:00,81.36,81.47,81.36,81.38,5160.0,79.2949,79.4021,79.2949,79.3144,5160.0
2019-11-06 12:00:00,81.4,81.44,81.39,81.4,5733.0,79.3339,79.3729,79.3241,79.3339,5733.0
2019-11-06 12:05:00,81.39,81.43,81.36,81.43,6334.0,79.3241,79.3631,79.2949,79.3631,6334.0
2019-11-06 12:10:00,81.45,81.52,81.45,81.47,4248.0,79.3826,79.4508,79.3826,79.4021,4248.0
2019-11-06 12:15:00,81.47,81.47,81.4,81.4,7630.0,79.4021,79.4021,79.3339,79.3339,7630.0
2019-11-06 12:20:00,81.39,81.5,81.37,81.48,25319.0,79.3241,79.4314,79.3047,79.4119,25319.0
2019-11-06 12:25:00,81.48,81.53,81.38,81.48,25837.0,79.4119,79.4606,79.3144,79.4119,25837.0
2019-11-06 12:30:00,81.48,81.49,81.32,81.34,16398.0,79.4119,79.4216,79.2559,79.2754,16398.0
2019-11-06 12:35:00,81.34,81.39,81.32,81.36,10835.0,79.2754,79.3241,79.2559,79.2949,10835.0
2019-11-06 12:40:00,81.36,81.39,81.34,81.34,5016.0,79.2949,79.3241,79.2754,79.2754,5016.0
2019-11-06 12:45:00,81.34,81.36,81.3,81.36,9125.0,79.2754,79.2949,79.2364,79.2949,9125.0
2019-11-06 12:50:00,81.35,81.4,81.34,81.4,6210.0,79.2852,79.3339,79.2754,79.3339,6210.0
2019-11-06 12:55:00,81.41,81.43,81.4,81.42,3009.0,79.3436,79.3631,79.3339,79.3534,3009.0
2019-11-06 13:00:00,81.43,81.45,81.36,81.41,9023.0,79.3631,79.3826,79.2949,79.3436,9023.0
2019-11-06 13:05:00,81.4,81.43,81.38,81.41,3293.0,79.3339,79.3631,79.3144,79.3436,3293.0
2019-11-06 13:10:00,81.41,81.45,81.38,81.43,5219.0,79.3436,79.3826,79.3144,79.3631,5219.0
2019-11-06 13:15:00,81.43,81.49,81.42,81.45,8489.0,79.3631,79.4216,79.3534,79.3826,8489.0
2019-11-06 13:20:00,81.47,81.49,81.46,81.48,4522.0,79.4021,79.4216,79.3924,79.4119,4522.0
2019-11-06 13:25:00,81.48,81.55,81.46,81.52,9432.0,79.4119,79.4801,79.3924,79.4508,9432.0
2019-11-06 13:30:00,81.53,81.54,81.49,81.49,2500.0,79.4606,79.4703,79.4216,79.4216,2500.0
2019-11-06 13:35:00,81.5,81.58,81.49,81.55,7245.0,79.4314,79.5093,79.4216,79.4801,7245.0
2019-11-06 13:40:00,81.54,81.54,81.5,81.52,5148.0,79.4703,79.4703,79.4314,79.4508,5148.0
2019-11-06 13:45:00,81.54,81.54,81.51,81.51,5520.0,79.4703,79.4703,79.4411,79.4411,5520.0
2019-11-06 13:50:00,81.53,81.53,81.47,81.47,8450.0,79.4606,79.4606,79.4021,79.4021,8450.0
2019-11-06 13:55:00,81.49,81.56,81.46,81.53,5761.0,79.4216,79.4898,79.3924,79.4606,5761.0
2019-11-06 14:00:00,81.55,81.63,81.54,81.6,8298.0,79.4801,79.5581,79.4703,79.5288,8298.0
2019-11-06 14:05:00,81.62,81.69,81.62,81.69,5388.0,79.5483,79.6165,79.5483,79.6165,5388.0
2019-11-06 14:10:00,81.67,81.74,81.67,81.73,7194.0,79.597,79.6653,79.597,79.6555,7194.0
2019-11-06 14:15:00,81.72,81.73,81.69,81.72,4049.0,79.6458,79.6555,79.6165,79.6458,4049.0
2019-11-06 14:20:00,81.72,81.78,81.72,81.77,8159.0,79.6458,79.7042,79.6458,79.6945,8159.0
2019-11-06 14:25:00,81.75,81.8,81.75,81.77,6742.0,79.675,79.7237,79.675,79.6945,6742.0
2019-11-06 14:30:00,81.77,81.79,81.77,81.77,8016.0,79.6945,79.714,79.6945,79.6945,8016.0
2019-11-06 14:35:00,81.77,81.78,81.72,81.73,7459.0,79.6945,79.7042,79.6458,79.6555,7459.0
2019-11-06 14:40:00,81.72,81.74,81.7,81.71,6596.0,79.6458,79.6653,79.6263,79.636,6596.0
2019-11-06 14:45:00,81.72,81.75,81.64,81.65,19782.0,79.6458,79.675,79.5678,79.5775,19782.0
2019-11-06 14:50:00,81.64,81.67,81.63,81.63,5333.0,79.5678,79.597,79.5581,79.5581,5333.0
2019-11-06 14:55:00,81.63,81.69,81.63,81.67,7982.0,79.5581,79.6165,79.5581,79.597,7982.0
2019-11-06 15:00:00,81.67,81.67,81.54,81.58,16354.0,79.597,79.597,79.4703,79.5093,16354.0
2019-11-06 15:05:00,81.58,81.59,81.54,81.58,12698.0,79.5093,79.5191,79.4703,79.5093,12698.0
2019-11-06 15:10:00,81.59,81.67,81.58,81.66,10648.0,79.5191,79.597,79.5093,79.5873,10648.0
2019-11-06 15:15:00,81.66,81.69,81.63,81.63,11684.0,79.5873,79.6165,79.5581,79.5581,11684.0
2019-11-06 15:20:00,81.63,81.7,81.63,81.68,10683.0,79.5581,79.6263,79.5581,79.6068,10683.0
2019-11-06 15:25:00,81.68,81.69,81.62,81.62,8590.0,79.6068,79.6165,79.5483,79.5483,8590.0
2019-11-06 15:30:00,81.62,81.62,81.58,81.6,18064.0,79.5483,79.5483,79.5093,79.5288,18064.0
2019-11-06 15:35:00,81.6,81.63,81.59,81.63,17095.0,79.5288,79.5581,79.5191,79.5581,17095.0
2019-11-06 15:40:00,81.62,81.63,81.58,81.58,22225.0,79.5483,79.5581,79.5093,79.5093,22225.0
2019-11-06 15:45:00,81.58,81.69,81.54,81.67,78690.0,79.5093,79.6165,79.4703,79.597,78690.0
2019-11-06 15:50:00,81.68,81.68,81.51,81.57,40221.0,79.6068,79.6068,79.4411,79.4996,40221.0
2019-11-06 15:55:00,81.56,81.73,81.54,81.72,134707.0,79.4898,79.6555,79.4703,79.6458,134707.0
2019-11-07 09:30:00,82.25,82.51,81.94,82.46,58304.0,80.1623,80.4157,79.8602,80.367,58304.0
2019-11-07 09:35:00,82.45,82.76,82.43,82.7,51625.0,80.3572,80.6594,80.3377,80.6009,51625.0
2019-11-07 09:40:00,82.65,82.88,82.64,82.8,72808.0,80.5522,80.7763,80.5424,80.6984,72808.0
2019-11-07 09:45:00,82.8,82.86,82.77,82.8,90698.0,80.6984,80.7568,80.6691,80.6984,90698.0
2019-11-07 09:50:00,82.79,82.83,82.39,82.52,64634.0,80.6886,80.7276,80.2988,80.4255,64634.0
2019-11-07 09:55:00,82.53,82.53,82.26,82.37,29273.0,80.4352,80.4352,80.1721,80.2793,29273.0
2019-11-07 10:00:00,82.36,82.38,82.22,82.23,10946.0,80.2695,80.289,80.1331,80.1428,10946.0
2019-11-07 10:05:00,82.2,82.28,82.1,82.16,11045.0,80.1136,80.1916,80.0161,80.0746,11045.0
2019-11-07 10:10:00,82.17,82.33,82.17,82.29,53446.0,80.0843,80.2403,80.0843,80.2013,53446.0
2019-11-07 10:15:00,82.32,82.33,82.02,82.11,32858.0,80.2305,80.2403,79.9382,80.0259,32858.0
2019-11-07 10:20:00,82.12,82.12,81.86,81.91,23876.0,80.0356,80.0356,79.7822,79.8309,23876.0
2019-11-07 10:25:00,81.92,82.0,81.82,81.84,12512.0,79.8407,79.9187,79.7432,79.7627,12512.0
2019-11-07 10:30:00,81.84,81.89,81.78,81.81,20762.0,79.7627,79.8115,79.7042,79.7335,20762.0
2019-11-07 10:35:00,81.82,81.82,81.66,81.68,18120.0,79.7432,79.7432,79.5873,79.6068,18120.0
2019-11-07 10:40:00,81.69,81.8,81.67,81.78,10036.0,79.6165,79.7237,79.597,79.7042,10036.0
2019-11-07 10:45:00,81.78,81.86,81.74,81.77,18584.0,79.7042,79.7822,79.6653,79.6945,18584.0
2019-11-07 10:50:00,81.77,81.91,81.76,81.85,88960.0,79.6945,79.8309,79.6848,79.7725,88960.0
2019-11-07 10:55:00,81.85,82.12,81.84,82.07,116309.0,79.7725,80.0356,79.7627,79.9869,116309.0
2019-11-07 11:00:00,82.07,82.1,81.92,81.94,48063.0,79.9869,80.0161,79.8407,79.8602,48063.0
2019-11-07 11:05:00,81.92,82.05,81.92,82.04,9289.0,79.8407,79.9674,79.8407,79.9576,9289.0
2019-11-07 11:10:00,82.04,82.06,81.98,82.02,8796.0,79.9576,79.9771,79.8992,79.9382,8796.0
2019-11-07 11:15:00,82.01,82.05,81.95,82.05,4950.0,79.9284,79.9674,79.8699,79.9674,4950.0
2019-11-07 11:20:00,82.03,82.16,82.02,82.16,10061.0,79.9479,80.0746,79.9382,80.0746,10061.0
2019-11-07 11:25:00,82.17,82.18,82.09,82.11,6105.0,80.0843,80.0941,80.0064,80.0259,6105.0
2019-11-07 11:30:00,82.1,82.11,82.02,82.04,18602.0,80.0161,80.0259,79.9382,79.9576,18602.0
2019-11-07 11:35:00,82.03,82.04,81.95,82.01,12249.0,79.9479,79.9576,79.8699,79.9284,12249.0
2019-11-07 11:40:00,82.0,82.01,81.88,81.93,12700.0,79.9187,79.9284,79.8017,79.8504,12700.0
2019-11-07 11:45:00,81.93,81.96,81.87,81.89,21066.0,79.8504,79.8797,79.792,79.8115,21066.0
2019-11-07 11:50:00,81.88,81.9,81.8,81.86,20168.0,79.8017,79.8212,79.7237,79.7822,20168.0
2019-11-07 11:55:00,81.86,82.09,81.81,82.02,37884.0,79.7822,80.0064,79.7335,79.9382,37884.0
2019-11-07 12:00:00,82.04,82.07,81.87,81.89,22234.0,79.9576,79.9869,79.792,79.8115,22234.0
2019-11-07 12:05:00,81.89,81.95,81.83,81.93,12111.0,79.8115,79.8699,79.753,79.8504,12111.0
2019-11-07 12:10:00,81.94,81.96,81.85,81.88,12281.0,79.8602,79.8797,79.7725,79.8017,12281.0
2019-11-07 12:15:00,81.88,81.89,81.82,81.83,10979.0,79.8017,79.8115,79.7432,79.753,10979.0
2019-11-07 12:20:00,81.84,81.92,81.83,81.92,20174.0,79.7627,79.8407,79.753,79.8407,20174.0
2019-11-07 12:25:00,81.92,81.97,81.89,81.96,13045.0,79.8407,79.8894,79.8115,79.8797,13045.0
2019-11-07 12:30:00,81.96,82.03,81.96,81.98,8344.0,79.8797,79.9479,79.8797,79.8992,8344.0
2019-11-07 12:35:00,81.96,81.99,81.91,81.94,12917.0,79.8797,79.9089,79.8309,79.8602,12917.0
2019-11-07 12:40:00,81.93,81.95,81.84,81.84,9130.0,79.8504,79.8699,79.7627,79.7627,9130.0
2019-11-07 12:45:00,81.82,81.82,81.68,81.73,25920.0,79.7432,79.7432,79.6068,79.6555,25920.0
2019-11-07 12:50:00,81.74,81.86,81.74,81.79,10368.0,79.6653,79.7822,79.6653,79.714,10368.0
2019-11-07 12:55:00,81.78,81.79,81.69,81.69,12896.0,79.7042,79.714,79.6165,79.6165,12896.0
2019-11-07 13:00:00,81.69,81.85,81.67,81.83,11060.0,79.6165,79.7725,79.597,79.753,11060.0
2019-11-07 13:05:00,81.83,81.84,81.77,81.78,11761.0,79.753,79.7627,79.6945,79.7042,11761.0
2019-11-07 13:10:00,81.79,81.82,81.76,81.77,9380.0,79.714,79.7432,79.6848,79.6945,9380.0
2019-11-07 13:15:00,81.77,81.81,81.76,81.81,8024.0,79.6945,79.7335,79.6848,79.7335,8024.0
2019-11-07 13:20:00,81.81,81.82,81.77,81.82,8330.0,79.7335,79.7432,79.6945,79.7432,8330.0
2019-11-07 13:25:00,81.82,81.9,81.81,81.88,4955.0,79.7432,79.8212,79.7335,79.8017,4955.0
2019-11-07 13:30:00,81.87,81.87,81.8,81.81,2825.0,79.792,79.792,79.7237,79.7335,2825.0
2019-11-07 13:35:00,81.82,81.87,81.81,81.82,5776.0,79.7432,79.792,79.7335,79.7432,5776.0
2019-11-07 13:40:00,81.81,81.82,81.75,81.76,6090.0,79.7335,79.7432,79.675,79.6848,6090.0
2019-11-07 13:45:00,81.74,81.75,81.71,81.74,4582.0,79.6653,79.675,79.636,79.6653,4582.0
2019-11-07 13:50:00,81.74,81.77,81.72,81.72,4099.0,79.6653,79.6945,79.6458,79.6458,4099.0
2019-11-07 13:55:00,81.71,81.74,81.67,81.69,6443.0,79.636,79.6653,79.597,79.6165,6443.0
2019-11-07 14:00:00,81.69,81.7,81.66,81.67,9698.0,79.6165,79.6263,79.5873,79.597,9698.0
2019-11-07 14:05:00,81.67,81.72,81.67,81.7,5460.0,79.597,79.6458,79.597,79.6263,5460.0
2019-11-07 14:10:00,81.71,81.71,81.67,81.71,3358.0,79.636,79.636,79.597,79.636,3358.0
2019-11-07 14:15:00,81.71,81.76,81.71,81.73,5813.0,79.636,79.6848,79.636,79.6555,5813.0
2019-11-07 14:20:00,81.73,81.74,81.72,81.73,1914.0,79.6555,79.6653,79.6458,79.6555,1914.0
2019-11-07 14:25:00,81.73,81.74,81.7,81.72,11116.0,79.6555,79.6653,79.6263,79.6458,11116.0
2019-11-07 14:30:00,81.71,81.73,81.7,81.73,7156.0,79.636,79.6555,79.6263,79.6555,7156.0
2019-11-07 14:35:00,81.74,81.77,81.72,81.77,6946.0,79.6653,79.6945,79.6458,79.6945,6946.0
2019-11-07 14:40:00,81.78,81.8,81.44,81.48,49384.0,79.7042,79.7237,79.3729,79.4119,49384.0
2019-11-07 14:45:00,81.5,81.51,81.45,81.46,24016.0,79.4314,79.4411,79.3826,79.3924,24016.0
2019-11-07 14:50:00,81.46,81.57,81.41,81.53,59203.0,79.3924,79.4996,79.3436,79.4606,59203.0
2019-11-07 14:55:00,81.54,81.59,81.54,81.58,7359.0,79.4703,79.5191,79.4703,79.5093,7359.0
2019-11-07 15:00:00,81.56,81.58,81.56,81.57,6732.0,79.4898,79.5093,79.4898,79.4996,6732.0
2019-11-07 15:05:00,81.56,81.57,81.54,81.56,7255.0,79.4898,79.4996,79.4703,79.4898,7255.0
2019-11-07 15:10:00,81.56,81.57,81.53,81.56,6391.0,79.4898,79.4996,79.4606,79.4898,6391.0
2019-11-07 15:15:00,81.57,81.57,81.5,81.51,10100.0,79.4996,79.4996,79.4314,79.4411,10100.0
2019-11-07 15:20:00,81.51,81.57,81.5,81.56,19331.0,79.4411,79.4996,79.4314,79.4898,19331.0
2019-11-07 15:25:00,81.57,81.65,81.56,81.65,15475.0,79.4996,79.5775,79.4898,79.5775,15475.0
2019-11-07 15:30:00,81.65,81.68,81.64,81.67,18443.0,79.5775,79.6068,79.5678,79.597,18443.0
2019-11-07 15:35:00,81.68,81.75,81.64,81.74,46706.0,79.6068,79.675,79.5678,79.6653,46706.0
2019-11-07 15:40:00,81.74,81.74,81.64,81.66,22429.0,79.6653,79.6653,79.5678,79.5873,22429.0
2019-11-07 15:45:00,81.66,81.77,81.66,81.74,17357.0,79.5873,79.6945,79.5873,79.6653,17357.0
2019-11-07 15:50:00,81.73,81.73,81.6,81.63,41483.0,79.6555,79.6555,79.5288,79.5581,41483.0
2019-11-07 15:55:00,81.62,81.72,81.52,81.71,101025.0,79.5483,79.6458,79.4508,79.636,101025.0
2019-11-08 09:30:00,81.63,81.69,81.51,81.53,17474.0,79.5581,79.6165,79.4411,79.4606,17474.0
2019-11-08 09:35:00,81.45,81.64,81.39,81.41,9182.0,79.3826,79.5678,79.3241,79.3436,9182.0
2019-11-08 09:40:00,81.37,81.41,81.22,81.25,14149.0,79.3047,79.3436,79.1585,79.1877,14149.0
2019-11-08 09:45:00,81.25,81.25,80.99,81.0,14044.0,79.1877,79.1877,78.9343,78.944,14044.0
2019-11-08 09:50:00,80.97,81.01,80.89,80.93,11015.0,78.9148,78.9538,78.8368,78.8758,11015.0
2019-11-08 09:55:00,80.93,80.93,80.74,80.78,48297.0,78.8758,78.8758,78.6906,78.7296,48297.0
2019-11-08 10:00:00,80.81,80.96,80.71,80.96,17548.0,78.7589,78.9051,78.6614,78.9051,17548.0
2019-11-08 10:05:00,80.96,81.03,80.9,80.93,12712.0,78.9051,78.9733,78.8466,78.8758,12712.0
2019-11-08 10:10:00,80.93,80.96,80.88,80.94,38025.0,78.8758,78.9051,78.8271,78.8856,38025.0
2019-11-08 10:15:00,80.93,81.03,80.93,80.95,35192.0,78.8758,78.9733,78.8758,78.8953,35192.0
2019-11-08 10:20:00,80.94,80.97,80.85,80.86,17563.0,78.8856,78.9148,78.7979,78.8076,17563.0
2019-11-08 10:25:00,80.85,80.91,80.83,80.86,22639.0,78.7979,78.8563,78.7784,78.8076,22639.0
2019-11-08 10:30:00,80.86,80.96,80.85,80.96,9243.0,78.8076,78.9051,78.7979,78.9051,9243.0
2019-11-08 10:35:00,80.96,81.15,80.96,81.13,22588.0,78.9051,79.0902,78.9051,79.0707,22588.0
2019-11-08 10:40:00,81.14,81.14,81.01,81.02,9783.0,79.0805,79.0805,78.9538,78.9635,9783.0
2019-11-08 10:45:00,81.03,81.04,80.91,80.93,13201.0,78.9733,78.983,78.8563,78.8758,13201.0
2019-11-08 10:50:00,80.93,80.93,80.84,80.9,26492.0,78.8758,78.8758,78.7881,78.8466,26492.0
2019-11-08 10:55:00,80.91,80.97,80.83,80.86,13916.0,78.8563,78.9148,78.7784,78.8076,13916.0
2019-11-08 11:00:00,80.9,80.99,80.87,80.94,13106.0,78.8466,78.9343,78.8173,78.8856,13106.0
2019-11-08 11:05:00,80.92,80.94,80.8,80.83,9433.0,78.8661,78.8856,78.7491,78.7784,9433.0
2019-11-08 11:10:00,80.84,80.86,80.81,80.82,8303.0,78.7881,78.8076,78.7589,78.7686,8303.0
2019-11-08 11:15:00,80.83,80.9,80.82,80.86,35506.0,78.7784,78.8466,78.7686,78.8076,35506.0
2019-11-08 11:20:00,80.87,80.91,80.83,80.85,10151.0,78.8173,78.8563,78.7784,78.7979,10151.0
2019-11-08 11:25:00,80.85,80.95,80.84,80.92,19822.0,78.7979,78.8953,78.7881,78.8661,19822.0
2019-11-08 11:30:00,80.91,81.08,80.89,81.04,14627.0,78.8563,79.022,78.8368,78.983,14627.0
2019-11-08 11:35:00,81.05,81.05,80.87,80.88,7833.0,78.9928,78.9928,78.8173,78.8271,7833.0
2019-11-08 11:40:00,80.87,80.88,80.84,80.85,12197.0,78.8173,78.8271,78.7881,78.7979,12197.0
2019-11-08 11:45:00,80.86,80.89,80.83,80.89,6786.0,78.8076,78.8368,78.7784,78.8368,6786.0
2019-11-08 11:50:00,80.87,80.88,80.83,80.88,8153.0,78.8173,78.8271,78.7784,78.8271,8153.0
2019-11-08 11:55:00,80.88,80.9,80.83,80.84,7402.0,78.8271,78.8466,78.7784,78.7881,7402.0
2019-11-08 12:00:00,80.85,80.93,80.85,80.91,4908.0,78.7979,78.8758,78.7979,78.8563,4908.0
2019-11-08 12:05:00,80.92,80.92,80.83,80.85,20796.0,78.8661,78.8661,78.7784,78.7979,20796.0
2019-11-08 12:10:00,80.85,80.9,80.85,80.88,11552.0,78.7979,78.8466,78.7979,78.8271,11552.0
2019-11-08 12:15:00,80.86,80.88,80.84,80.85,18932.0,78.8076,78.8271,78.7881,78.7979,18932.0
2019-11-08 12:20:00,80.86,80.89,80.84,80.87,21013.0,78.8076,78.8368,78.7881,78.8173,21013.0
2019-11-08 12:25:00,80.87,80.87,80.78,80.84,7716.0,78.8173,78.8173,78.7296,78.7881,7716.0
2019-11-08 12:30:00,80.83,80.84,80.77,80.79,10365.0,78.7784,78.7881,78.7199,78.7394,10365.0
2019-11-08 12:35:00,80.79,80.79,80.77,80.78,5205.0,78.7394,78.7394,78.7199,78.7296,5205.0
2019-11-08 12:40:00,80.79,80.81,80.75,80.75,5207.0,78.7394,78.7589,78.7004,78.7004,5207.0
2019-11-08 12:45:00,80.76,80.76,80.68,80.71,5675.0,78.7101,78.7101,78.6322,78.6614,5675.0
2019-11-08 12:50:00,80.71,80.74,80.68,80.72,3483.0,78.6614,78.6906,78.6322,78.6712,3483.0
2019-11-08 12:55:00,80.73,80.8,80.71,80.8,6061.0,78.6809,78.7491,78.6614,78.7491,6061.0
2019-11-08 13:00:00,80.8,80.84,80.79,80.83,4291.0,78.7491,78.7881,78.7394,78.7784,4291.0
2019-11-08 13:05:00,80.83,80.85,80.8,80.83,6557.0,78.7784,78.7979,78.7491,78.7784,6557.0
2019-11-08 13:10:00,80.83,80.87,80.8,80.83,12593.0,78.7784,78.8173,78.7491,78.7784,12593.0
2019-11-08 13:15:00,80.83,80.83,80.77,80.8,2940.0,78.7784,78.7784,78.7199,78.7491,2940.0
2019-11-08 13:20:00,80.8,80.86,80.79,80.82,10353.0,78.7491,78.8076,78.7394,78.7686,10353.0
2019-11-08 13:25:00,80.83,80.84,80.77,80.79,6491.0,78.7784,78.7881,78.7199,78.7394,6491.0
2019-11-08 13:30:00,80.79,80.8,80.74,80.75,3475.0,78.7394,78.7491,78.6906,78.7004,3475.0
2019-11-08 13:35:00,80.76,80.76,80.72,80.73,3600.0,78.7101,78.7101,78.6712,78.6809,3600.0
2019-11-08 13:40:00,80.73,80.76,80.72,80.75,5810.0,78.6809,78.7101,78.6712,78.7004,5810.0
2019-11-08 13:45:00,80.75,80.76,80.73,80.74,5639.0,78.7004,78.7101,78.6809,78.6906,5639.0
2019-11-08 13:50:00,80.74,80.78,80.73,80.77,5050.0,78.6906,78.7296,78.6809,78.7199,5050.0
2019-11-08 13:55:00,80.77,80.77,80.74,80.75,6820.0,78.7199,78.7199,78.6906,78.7004,6820.0
2019-11-08 14:00:00,80.75,80.78,80.73,80.76,10712.0,78.7004,78.7296,78.6809,78.7101,10712.0
2019-11-08 14:05:00,80.77,80.81,80.75,80.81,9551.0,78.7199,78.7589,78.7004,78.7589,9551.0
2019-11-08 14:10:00,80.8,80.85,80.79,80.83,6228.0,78.7491,78.7979,78.7394,78.7784,6228.0
2019-11-08 14:15:00,80.83,80.86,80.82,80.83,7416.0,78.7784,78.8076,78.7686,78.7784,7416.0
2019-11-08 14:20:00,80.85,80.86,80.83,80.85,3942.0,78.7979,78.8076,78.7784,78.7979,3942.0
2019-11-08 14:25:00,80.84,80.86,80.81,80.81,8836.0,78.7881,78.8076,78.7589,78.7589,8836.0
2019-11-08 14:30:00,80.82,80.86,80.81,80.81,8004.0,78.7686,78.8076,78.7589,78.7589,8004.0
2019-11-08 14:35:00,80.82,80.86,80.81,80.83,15428.0,78.7686,78.8076,78.7589,78.7784,15428.0
2019-11-08 14:40:00,80.84,80.85,80.83,80.84,5720.0,78.7881,78.7979,78.7784,78.7881,5720.0
2019-11-08 14:45:00,80.84,80.86,80.83,80.85,6001.0,78.7881,78.8076,78.7784,78.7979,6001.0
2019-11-08 14:50:00,80.85,80.86,80.82,80.85,11019.0,78.7979,78.8076,78.7686,78.7979,11019.0
2019-11-08 14:55:00,80.85,80.86,80.81,80.85,17887.0,78.7979,78.8076,78.7589,78.7979,17887.0
2019-11-08 15:00:00,80.85,80.85,80.8,80.82,10723.0,78.7979,78.7979,78.7491,78.7686,10723.0
2019-11-08 15:05:00,80.83,80.85,80.79,80.83,15722.0,78.7784,78.7979,78.7394,78.7784,15722.0
2019-11-08 15:10:00,80.83,80.83,80.78,80.8,15403.0,78.7784,78.7784,78.7296,78.7491,15403.0
2019-11-08 15:15:00,80.82,80.82,80.77,80.82,12047.0,78.7686,78.7686,78.7199,78.7686,12047.0
2019-11-08 15:20:00,80.8,80.84,80.79,80.84,6346.0,78.7491,78.7881,78.7394,78.7881,6346.0
2019-11-08 15:25:00,80.84,80.86,80.81,80.83,15440.0,78.7881,78.8076,78.7589,78.7784,15440.0
2019-11-08 15:30:00,80.84,80.88,80.82,80.87,22831.0,78.7881,78.8271,78.7686,78.8173,22831.0
2019-11-08 15:35:00,80.87,80.88,80.84,80.87,12053.0,78.8173,78.8271,78.7881,78.8173,12053.0
2019-11-08 15:40:00,80.87,80.87,80.84,80.85,12958.0,78.8173,78.8173,78.7881,78.7979,12958.0
2019-11-08 15:45:00,80.85,80.85,80.68,80.69,22159.0,78.7979,78.7979,78.6322,78.6419,22159.0
2019-11-08 15:50:00,80.69,80.81,80.69,80.75,45117.0,78.6419,78.7589,78.6419,78.7004,45117.0
2019-11-08 15:55:00,80.76,80.8,80.71,80.78,120756.0,78.7101,78.7491,78.6614,78.7296,120756.0
2019-11-11 09:30:00,80.44,80.56,80.29,80.51,16962.0,78.3983,78.5152,78.2521,78.4665,16962.0
2019-11-11 09:35:00,80.53,80.68,80.5,80.68,10372.0,78.486,78.6322,78.4567,78.6322,10372.0
2019-11-11 09:40:00,80.67,80.73,80.57,80.67,8828.0,78.6224,78.6809,78.525,78.6224,8828.0
2019-11-11 09:45:00,80.68,80.72,80.61,80.71,17170.0,78.6322,78.6712,78.5639,78.6614,17170.0
2019-11-11 09:50:00,80.72,80.8,80.67,80.76,14581.0,78.6712,78.7491,78.6224,78.7101,14581.0
2019-11-11 09:55:00,80.76,80.83,80.68,80.73,16542.0,78.7101,78.7784,78.6322,78.6809,16542.0
2019-11-11 10:00:00,80.76,80.83,80.71,80.75,4157.0,78.7101,78.7784,78.6614,78.7004,4157.0
2019-11-11 10:05:00,80.75,80.81,80.75,80.79,4991.0,78.7004,78.7589,78.7004,78.7394,4991.0
2019-11-11 10:10:00,80.81,80.81,80.67,80.71,11265.0,78.7589,78.7589,78.6224,78.6614,11265.0
2019-11-11 10:15:00,80.71,80.73,80.63,80.67,5931.0,78.6614,78.6809,78.5834,78.6224,5931.0
2019-11-11 10:20:00,80.66,80.74,80.66,80.71,20203.0,78.6127,78.6906,78.6127,78.6614,20203.0
2019-11-11 10:25:00,80.72,80.75,80.67,80.67,6686.0,78.6712,78.7004,78.6224,78.6224,6686.0
2019-11-11 10:30:00,80.67,80.68,80.6,80.64,3063.0,78.6224,78.6322,78.5542,78.5932,3063.0
2019-11-11 10:35:00,80.64,80.72,80.62,80.72,6325.0,78.5932,78.6712,78.5737,78.6712,6325.0
2019-11-11 10:40:00,80.73,80.74,80.7,80.7,3137.0,78.6809,78.6906,78.6517,78.6517,3137.0
2019-11-11 10:45:00,80.7,80.78,80.7,80.78,6424.0,78.6517,78.7296,78.6517,78.7296,6424.0
2019-11-11 10:50:00,80.81,80.81,80.73,80.73,11586.0,78.7589,78.7589,78.6809,78.6809,11586.0
2019-11-11 10:55:00,80.73,80.76,80.71,80.76,2286.0,78.6809,78.7101,78.6614,78.7101,2286.0
2019-11-11 11:00:00,80.75,80.82,80.73,80.8,6309.0,78.7004,78.7686,78.6809,78.7491,6309.0
2019-11-11 11:05:00,80.82,80.87,80.79,80.83,7419.0,78.7686,78.8173,78.7394,78.7784,7419.0
2019-11-11 11:10:00,80.84,80.87,80.82,80.87,4008.0,78.7881,78.8173,78.7686,78.8173,4008.0
2019-11-11 11:15:00,80.88,80.97,80.88,80.96,8957.0,78.8271,78.9148,78.8271,78.9051,8957.0
2019-11-11 11:20:00,80.97,80.99,80.93,80.95,8444.0,78.9148,78.9343,78.8758,78.8953,8444.0
2019-11-11 11:25:00,80.94,80.98,80.87,80.88,4115.0,78.8856,78.9246,78.8173,78.8271,4115.0
2019-11-11 11:30:00,80.87,80.91,80.84,80.84,7884.0,78.8173,78.8563,78.7881,78.7881,7884.0
2019-11-11 11:35:00,80.82,80.82,80.77,80.79,7514.0,78.7686,78.7686,78.7199,78.7394,7514.0
2019-11-11 11:40:00,80.77,80.78,80.74,80.75,6301.0,78.7199,78.7296,78.6906,78.7004,6301.0
2019-11-11 11:45:00,80.74,80.8,80.73,80.76,7236.0,78.6906,78.7491,78.6809,78.7101,7236.0
2019-11-11 11:50:00,80.76,80.76,80.7,80.72,5300.0,78.7101,78.7101,78.6517,78.6712,5300.0
2019-11-11 11:55:00,80.71,80.74,80.68,80.71,8037.0,78.6614,78.6906,78.6322,78.6614,8037.0
2019-11-11 12:00:00,80.73,80.76,80.71,80.76,3713.0,78.6809,78.7101,78.6614,78.7101,3713.0
2019-11-11 12:05:00,80.77,80.81,80.75,80.8,6406.0,78.7199,78.7589,78.7004,78.7491,6406.0
2019-11-11 12:10:00,80.8,80.82,80.79,80.82,2964.0,78.7491,78.7686,78.7394,78.7686,2964.0
2019-11-11 12:15:00,80.83,80.83,80.8,80.82,3341.0,78.7784,78.7784,78.7491,78.7686,3341.0
2019-11-11 12:20:00,80.8,80.84,80.8,80.84,2653.0,78.7491,78.7881,78.7491,78.7881,2653.0
2019-11-11 12:25:00,80.85,80.94,80.84,80.92,5146.0,78.7979,78.8856,78.7881,78.8661,5146.0
2019-11-11 12:30:00,80.93,80.94,80.92,80.93,5886.0,78.8758,78.8856,78.8661,78.8758,5886.0
2019-11-11 12:35:00,80.92,80.92,80.9,80.9,2300.0,78.8661,78.8661,78.8466,78.8466,2300.0
2019-11-11 12:40:00,80.9,80.9,77.41,79.28,945509.0,78.8466,78.8466,75.4452,77.2677,945509.0
2019-11-11 12:45:00,79.25,80.31,78.8,79.88,586155.0,77.2385,78.2716,76.7999,77.8525,586155.0
2019-11-11 12:50:00,79.86,79.88,79.47,79.49,202364.0,77.833,77.8525,77.4529,77.4724,202364.0
2019-11-11 12:55:00,79.49,79.71,79.49,79.52,74093.0,77.4724,77.6868,77.4724,77.5016,74093.0
2019-11-11 13:00:00,79.52,79.6,79.28,79.36,187589.0,77.5016,77.5796,77.2677,77.3457,187589.0
2019-11-11 13:05:00,79.36,79.36,78.66,79.03,266410.0,77.3457,77.3457,76.6634,77.024,266410.0
2019-11-11 13:10:00,79.03,79.03,78.57,78.61,222732.0,77.024,77.024,76.5757,76.6147,222732.0
2019-11-11 13:15:00,78.63,78.84,78.55,78.68,157298.0,76.6342,76.8389,76.5562,76.6829,157298.0
2019-11-11 13:20:00,78.69,78.77,78.22,78.33,175422.0,76.6927,76.7706,76.2346,76.3418,175422.0
2019-11-11 13:25:00,78.34,78.38,78.12,78.2,145108.0,76.3516,76.3905,76.1371,76.2151,145108.0
2019-11-11 13:30:00,78.22,78.46,78.21,78.36,159424.0,76.2346,76.4685,76.2249,76.3711,159424.0
2019-11-11 13:35:00,78.36,78.59,78.17,78.19,182619.0,76.3711,76.5952,76.1859,76.2054,182619.0
2019-11-11 13:40:00,78.2,78.55,78.2,78.51,66412.0,76.2151,76.5562,76.2151,76.5172,66412.0
2019-11-11 13:45:00,78.5,78.88,78.46,78.83,134050.0,76.5075,76.8779,76.4685,76.8291,134050.0
2019-11-11 13:50:00,78.85,78.91,78.73,78.82,89193.0,76.8486,76.9071,76.7317,76.8194,89193.0
2019-11-11 13:55:00,78.83,78.98,78.77,78.8,98502.0,76.8291,76.9753,76.7706,76.7999,98502.0
2019-11-11 14:00:00,78.79,78.82,78.68,78.76,38255.0,76.7901,76.8194,76.6829,76.7609,38255.0
2019-11-11 14:05:00,78.76,78.86,78.74,78.75,26007.0,76.7609,76.8584,76.7414,76.7512,26007.0
2019-11-11 14:10:00,78.75,78.89,78.74,78.84,32718.0,76.7512,76.8876,76.7414,76.8389,32718.0
2019-11-11 14:15:00,78.84,78.93,78.73,78.9,150310.0,76.8389,76.9266,76.7317,76.8973,150310.0
2019-11-11 14:20:00,78.89,78.89,78.62,78.85,93768.0,76.8876,76.8876,76.6245,76.8486,93768.0
2019-11-11 14:25:00,78.83,78.94,78.81,78.93,35580.0,76.8291,76.9363,76.8096,76.9266,35580.0
2019-11-11 14:30:00,78.94,79.05,78.87,78.97,60481.0,76.9363,77.0435,76.8681,76.9656,60481.0
2019-11-11 14:35:00,78.97,79.22,78.96,79.15,57239.0,76.9656,77.2092,76.9558,77.141,57239.0
2019-11-11 14:40:00,79.15,79.25,79.14,79.17,29135.0,77.141,77.2385,77.1313,77.1605,29135.0
2019-11-11 14:45:00,79.18,79.34,79.18,79.31,25600.0,77.1702,77.3262,77.1702,77.2969,25600.0
2019-11-11 14:50:00,79.32,79.36,79.27,79.34,30509.0,77.3067,77.3457,77.258,77.3262,30509.0
2019-11-11 14:55:00,79.35,79.38,79.29,79.35,87016.0,77.3359,77.3652,77.2774,77.3359,87016.0
2019-11-11 15:00:00,79.36,79.38,79.33,79.37,14360.0,77.3457,77.3652,77.3164,77.3554,14360.0
2019-11-11 15:05:00,79.37,79.39,79.25,79.37,78168.0,77.3554,77.3749,77.2385,77.3554,78168.0
2019-11-11 15:10:00,79.36,79.37,79.31,79.36,38286.0,77.3457,77.3554,77.2969,77.3457,38286.0
2019-11-11 15:15:00,79.36,79.43,79.29,79.31,198826.0,77.3457,77.4139,77.2774,77.2969,198826.0
2019-11-11 15:20:00,79.31,79.31,79.13,79.15,48022.0,77.2969,77.2969,77.1215,77.141,48022.0
2019-11-11 15:25:00,79.17,79.36,79.17,79.35,19817.0,77.1605,77.3457,77.1605,77.3359,19817.0
2019-11-11 15:30:00,79.35,79.35,79.21,79.31,52982.0,77.3359,77.3359,77.1995,77.2969,52982.0
2019-11-11 15:35:00,79.31,79.34,79.25,79.32,35062.0,77.2969,77.3262,77.2385,77.3067,35062.0
2019-11-11 15:40:00,79.32,79.39,79.26,79.31,51254.0,77.3067,77.3749,77.2482,77.2969,51254.0
2019-11-11 15:45:00,79.32,79.48,79.31,79.45,33970.0,77.3067,77.4626,77.2969,77.4334,33970.0
2019-11-11 15:50:00,79.44,79.5,79.42,79.48,99528.0,77.4236,77.4821,77.4041,77.4626,99528.0
2019-11-11 15:55:00,79.46,79.54,79.43,79.43,337097.0,77.4431,77.5211,77.4139,77.4139,337097.0
2019-11-12 09:30:00,79.48,79.51,79.19,79.37,55306.0,77.4626,77.4919,77.18,77.3554,55306.0
2019-11-12 09:35:00,79.37,79.39,79.17,79.21,18246.0,77.3554,77.3749,77.1605,77.1995,18246.0
2019-11-12 09:40:00,79.25,79.25,78.99,79.01,16794.0,77.2385,77.2385,76.9851,77.0046,16794.0
2019-11-12 09:45:00,79.03,79.05,78.84,78.88,20855.0,77.024,77.0435,76.8389,76.8779,20855.0
2019-11-12 09:50:00,78.89,78.97,78.87,78.94,13474.0,76.8876,76.9656,76.8681,76.9363,13474.0
2019-11-12 09:55:00,78.92,78.94,78.79,78.94,21132.0,76.9168,76.9363,76.7901,76.9363,21132.0
2019-11-12 10:00:00,78.95,78.99,78.69,78.73,20509.0,76.9461,76.9851,76.6927,76.7317,20509.0
2019-11-12 10:05:00,78.73,78.78,78.71,78.74,26992.0,76.7317,76.7804,76.7122,76.7414,26992.0
2019-11-12 10:10:00,78.72,78.73,78.3,78.31,28615.0,76.7219,76.7317,76.3126,76.3223,28615.0
2019-11-12 10:15:00,78.32,78.36,78.13,78.15,31554.0,76.3321,76.3711,76.1469,76.1664,31554.0
2019-11-12 10:20:00,78.15,78.34,78.15,78.3,166934.0,76.1664,76.3516,76.1664,76.3126,166934.0
2019-11-12 10:25:00,78.29,78.43,78.24,78.36,50623.0,76.3028,76.4393,76.2541,76.3711,50623.0
2019-11-12 10:30:00,78.36,78.43,78.33,78.42,36644.0,76.3711,76.4393,76.3418,76.4295,36644.0
2019-11-12 10:35:00,78.43,78.56,78.35,78.37,37998.0,76.4393,76.566,76.3613,76.3808,37998.0
2019-11-12 10:40:00,78.38,78.4,78.3,78.36,44855.0,76.3905,76.41,76.3126,76.3711,44855.0
2019-11-12 10:45:00,78.36,78.41,78.32,78.32,64616.0,76.3711,76.4198,76.3321,76.3321,64616.0
2019-11-12 10:50:00,78.33,78.36,78.3,78.31,31402.0,76.3418,76.3711,76.3126,76.3223,31402.0
2019-11-12 10:55:00,78.3,78.31,78.15,78.16,41342.0,76.3126,76.3223,76.1664,76.1761,41342.0
2019-11-12 11:00:00,78.16,78.23,78.13,78.16,88995.0,76.1761,76.2444,76.1469,76.1761,88995.0
2019-11-12 11:05:00,78.16,78.17,78.08,78.09,59949.0,76.1761,76.1859,76.0982,76.1079,59949.0
2019-11-12 11:10:00,78.09,78.1,78.06,78.07,46076.0,76.1079,76.1177,76.0787,76.0884,46076.0
2019-11-12 11:15:00,78.06,78.11,77.94,77.94,48695.0,76.0787,76.1274,75.9617,75.9617,48695.0
2019-11-12 11:20:00,77.95,77.98,77.88,77.92,109494.0,75.9715,76.0007,75.9032,75.9422,109494.0
2019-11-12 11:25:00,77.92,78.02,77.86,77.86,154312.0,75.9422,76.0397,75.8837,75.8837,154312.0
2019-11-12 11:30:00,77.87,77.9,77.64,77.65,88499.0,75.8935,75.9227,75.6693,75.6791,88499.0
2019-11-12 11:35:00,77.65,77.67,77.46,77.47,70408.0,75.6791,75.6986,75.4939,75.5036,70408.0
2019-11-12 11:40:00,77.47,77.62,77.47,77.51,89186.0,75.5036,75.6498,75.5036,75.5426,89186.0
2019-11-12 11:45:00,77.51,77.62,77.44,77.45,51706.0,75.5426,75.6498,75.4744,75.4842,51706.0
2019-11-12 11:50:00,77.44,77.65,77.4,77.62,36700.0,75.4744,75.6791,75.4354,75.6498,36700.0
2019-11-12 11:55:00,77.63,77.65,77.44,77.53,31218.0,75.6596,75.6791,75.4744,75.5621,31218.0
2019-11-12 12:00:00,77.55,77.75,77.51,77.74,28118.0,75.5816,75.7765,75.5426,75.7668,28118.0
2019-11-12 12:05:00,77.74,77.86,77.7,77.8,31851.0,75.7668,75.8837,75.7278,75.8253,31851.0
2019-11-12 12:10:00,77.8,77.88,77.78,77.8,26364.0,75.8253,75.9032,75.8058,75.8253,26364.0
2019-11-12 12:15:00,77.82,77.93,77.81,77.87,31152.0,75.8448,75.952,75.835,75.8935,31152.0
2019-11-12 12:20:00,77.88,77.89,77.73,77.77,35226.0,75.9032,75.913,75.757,75.796,35226.0
2019-11-12 12:25:00,77.77,77.8,77.7,77.73,28104.0,75.796,75.8253,75.7278,75.757,28104.0
2019-11-12 12:30:00,77.73,77.73,77.54,77.54,38653.0,75.757,75.757,75.5719,75.5719,38653.0
2019-11-12 12:35:00,77.54,77.64,77.52,77.6,20508.0,75.5719,75.6693,75.5524,75.6303,20508.0
2019-11-12 12:40:00,77.61,77.61,77.53,77.58,9757.0,75.6401,75.6401,75.5621,75.6109,9757.0
2019-11-12 12:45:00,77.59,77.64,77.46,77.59,35846.0,75.6206,75.6693,75.4939,75.6206,35846.0
2019-11-12 12:50:00,77.58,77.58,77.48,77.52,14478.0,75.6109,75.6109,75.5134,75.5524,14478.0
2019-11-12 12:55:00,77.52,77.58,77.51,77.52,13323.0,75.5524,75.6109,75.5426,75.5524,13323.0
2019-11-12 13:00:00,77.53,77.58,77.48,77.58,11375.0,75.5621,75.6109,75.5134,75.6109,11375.0
2019-11-12 13:05:00,77.58,77.64,77.57,77.64,19484.0,75.6109,75.6693,75.6011,75.6693,19484.0
2019-11-12 13:10:00,77.66,77.72,77.64,77.66,19992.0,75.6888,75.7473,75.6693,75.6888,19992.0
2019-11-12 13:15:00,77.67,77.7,77.6,77.61,19482.0,75.6986,75.7278,75.6303,75.6401,19482.0
2019-11-12 13:20:00,77.6,77.61,77.51,77.52,18055.0,75.6303,75.6401,75.5426,75.5524,18055.0
2019-11-12 13:25:00,77.53,77.56,77.51,77.54,18552.0,75.5621,75.5914,75.5426,75.5719,18552.0
2019-11-12 13:30:00,77.53,77.53,77.43,77.43,25877.0,75.5621,75.5621,75.4647,75.4647,25877.0
2019-11-12 13:35:00,77.44,77.49,77.43,77.48,20308.0,75.4744,75.5231,75.4647,75.5134,20308.0
2019-11-12 13:40:00,77.48,77.48,77.44,77.47,14244.0,75.5134,75.5134,75.4744,75.5036,14244.0
2019-11-12 13:45:00,77.47,77.49,77.44,77.47,21805.0,75.5036,75.5231,75.4744,75.5036,21805.0
2019-11-12 13:50:00,77.47,77.49,77.46,77.47,14157.0,75.5036,75.5231,75.4939,75.5036,14157.0
2019-11-12 13:55:00,77.47,77.47,77.43,77.44,15330.0,75.5036,75.5036,75.4647,75.4744,15330.0
2019-11-12 14:00:00,77.43,77.44,77.37,77.38,17799.0,75.4647,75.4744,75.4062,75.4159,17799.0
2019-11-12 14:05:00,77.37,77.41,77.34,77.39,26360.0,75.4062,75.4452,75.3769,75.4257,26360.0
2019-11-12 14:10:00,77.39,77.39,77.33,77.33,17451.0,75.4257,75.4257,75.3672,75.3672,17451.0
2019-11-12 14:15:00,77.33,77.34,77.26,77.28,31280.0,75.3672,75.3769,75.299,75.3185,31280.0
2019-11-12 14:20:00,77.28,77.3,77.25,77.27,16647.0,75.3185,75.338,75.2892,75.3087,16647.0
2019-11-12 14:25:00,77.28,77.28,77.25,77.28,59914.0,75.3185,75.3185,75.2892,75.3185,59914.0
2019-11-12 14:30:00,77.28,77.33,77.27,77.3,17917.0,75.3185,75.3672,75.3087,75.338,17917.0
2019-11-12 14:35:00,77.3,77.35,77.29,77.34,23317.0,75.338,75.3867,75.3282,75.3769,23317.0
2019-11-12 14:40:00,77.34,77.37,77.32,77.34,34286.0,75.3769,75.4062,75.3575,75.3769,34286.0
2019-11-12 14:45:00,77.34,77.38,77.33,77.38,17495.0,75.3769,75.4159,75.3672,75.4159,17495.0
2019-11-12 14:50:00,77.37,77.38,77.31,77.35,35669.0,75.4062,75.4159,75.3477,75.3867,35669.0
2019-11-12 14:55:00,77.34,77.37,77.34,77.37,17688.0,75.3769,75.4062,75.3769,75.4062,17688.0
2019-11-12 15:00:00,77.36,77.39,77.36,77.39,12791.0,75.3964,75.4257,75.3964,75.4257,12791.0
2019-11-12 15:05:00,77.38,77.39,77.34,77.36,34734.0,75.4159,75.4257,75.3769,75.3964,34734.0
2019-11-12 15:10:00,77.35,77.37,77.33,77.34,37685.0,75.3867,75.4062,75.3672,75.3769,37685.0
2019-11-12 15:15:00,77.33,77.43,77.32,77.41,53931.0,75.3672,75.4647,75.3575,75.4452,53931.0
2019-11-12 15:20:00,77.41,77.43,77.39,77.42,34222.0,75.4452,75.4647,75.4257,75.4549,34222.0
2019-11-12 15:25:00,77.42,77.43,77.37,77.38,31637.0,75.4549,75.4647,75.4062,75.4159,31637.0
2019-11-12 15:30:00,77.38,77.39,77.33,77.37,44316.0,75.4159,75.4257,75.3672,75.4062,44316.0
2019-11-12 15:35:00,77.37,77.37,77.31,77.34,35375.0,75.4062,75.4062,75.3477,75.3769,35375.0
2019-11-12 15:40:00,77.35,77.35,77.26,77.3,68059.0,75.3867,75.3867,75.299,75.338,68059.0
2019-11-12 15:45:00,77.31,77.36,77.3,77.33,67834.0,75.3477,75.3964,75.338,75.3672,67834.0
2019-11-12 15:50:00,77.33,77.37,77.06,77.2,182726.0,75.3672,75.4062,75.1041,75.2405,182726.0
2019-11-12 15:55:00,77.24,77.35,77.12,77.28,276760.0,75.2795,75.3867,75.1625,75.3185,276760.0
2019-11-13 09:30:00,77.49,77.86,77.32,77.33,31996.0,75.5231,75.8837,75.3575,75.3672,31996.0
2019-11-13 09:35:00,77.32,77.47,77.3,77.3,16360.0,75.3575,75.5036,75.338,75.338,16360.0
2019-11-13 09:40:00,77.32,77.36,77.06,77.06,21925.0,75.3575,75.3964,75.1041,75.1041,21925.0
2019-11-13 09:45:00,77.05,77.13,76.9,76.92,18121.0,75.0943,75.1723,74.9481,74.9676,18121.0
2019-11-13 09:50:00,76.9,76.9,76.66,76.67,106924.0,74.9481,74.9481,74.7142,74.7239,106924.0
2019-11-13 09:55:00,76.67,76.96,76.66,76.91,54406.0,74.7239,75.0066,74.7142,74.9579,54406.0
2019-11-13 10:00:00,76.91,77.06,76.77,76.97,17576.0,74.9579,75.1041,74.8214,75.0163,17576.0
2019-11-13 10:05:00,76.97,77.02,76.9,76.95,9444.0,75.0163,75.0651,74.9481,74.9968,9444.0
2019-11-13 10:10:00,76.97,77.03,76.91,76.97,7085.0,75.0163,75.0748,74.9579,75.0163,7085.0
2019-11-13 10:15:00,76.95,77.04,76.85,77.0,14036.0,74.9968,75.0846,74.8994,75.0456,14036.0
2019-11-13 10:20:00,77.03,77.18,77.03,77.07,12263.0,75.0748,75.221,75.0748,75.1138,12263.0
2019-11-13 10:25:00,77.09,77.15,77.09,77.13,7037.0,75.1333,75.1918,75.1333,75.1723,7037.0
2019-11-13 10:30:00,77.15,77.21,77.1,77.19,19270.0,75.1918,75.2502,75.143,75.2308,19270.0
2019-11-13 10:35:00,77.2,77.42,77.2,77.42,10440.0,75.2405,75.4549,75.2405,75.4549,10440.0
2019-11-13 10:40:00,77.44,77.48,77.36,77.42,23875.0,75.4744,75.5134,75.3964,75.4549,23875.0
2019-11-13 10:45:00,77.42,77.46,77.38,77.39,12863.0,75.4549,75.4939,75.4159,75.4257,12863.0
2019-11-13 10:50:00,77.41,77.43,77.36,77.43,10016.0,75.4452,75.4647,75.3964,75.4647,10016.0
2019-11-13 10:55:00,77.42,77.47,77.35,77.42,10223.0,75.4549,75.5036,75.3867,75.4549,10223.0
2019-11-13 11:00:00,77.44,77.51,77.43,77.46,10223.0,75.4744,75.5426,75.4647,75.4939,10223.0
2019-11-13 11:05:00,77.44,77.47,77.44,77.45,4431.0,75.4744,75.5036,75.4744,75.4842,4431.0
2019-11-13 11:10:00,77.45,77.45,77.31,77.35,45036.0,75.4842,75.4842,75.3477,75.3867,45036.0
2019-11-13 11:15:00,77.34,77.38,77.31,77.32,13852.0,75.3769,75.4159,75.3477,75.3575,13852.0
2019-11-13 11:20:00,77.33,77.33,77.21,77.23,11601.0,75.3672,75.3672,75.2502,75.2697,11601.0
2019-11-13 11:25:00,77.25,77.26,77.17,77.17,14385.0,75.2892,75.299,75.2113,75.2113,14385.0
2019-11-13 11:30:00,77.17,77.27,77.15,77.25,11246.0,75.2113,75.3087,75.1918,75.2892,11246.0
2019-11-13 11:35:00,77.27,77.3,77.23,77.23,7995.0,75.3087,75.338,75.2697,75.2697,7995.0
2019-11-13 11:40:00,77.25,77.26,77.13,77.26,12421.0,75.2892,75.299,75.1723,75.299,12421.0
2019-11-13 11:45:00,77.24,77.26,77.19,77.2,9770.0,75.2795,75.299,75.2308,75.2405,9770.0
2019-11-13 11:50:00,77.2,77.21,77.15,77.16,9125.0,75.2405,75.2502,75.1918,75.2015,9125.0
2019-11-13 11:55:00,77.18,77.19,77.08,77.13,12829.0,75.221,75.2308,75.1235,75.1723,12829.0
2019-11-13 12:00:00,77.13,77.18,77.1,77.12,18660.0,75.1723,75.221,75.143,75.1625,18660.0
2019-11-13 12:05:00,77.13,77.18,77.1,77.17,5091.0,75.1723,75.221,75.143,75.2113,5091.0
2019-11-13 12:10:00,77.16,77.24,77.16,77.21,7689.0,75.2015,75.2795,75.2015,75.2502,7689.0
2019-11-13 12:15:00,77.2,77.32,77.2,77.32,8839.0,75.2405,75.3575,75.2405,75.3575,8839.0
2019-11-13 12:20:00,77.32,77.35,77.29,77.3,9552.0,75.3575,75.3867,75.3282,75.338,9552.0
2019-11-13 12:25:00,77.3,77.31,77.25,77.27,9888.0,75.338,75.3477,75.2892,75.3087,9888.0
2019-11-13 12:30:00,77.27,77.37,77.27,77.33,7713.0,75.3087,75.4062,75.3087,75.3672,7713.0
2019-11-13 12:35:00,77.34,77.34,77.29,77.31,4378.0,75.3769,75.3769,75.3282,75.3477,4378.0
2019-11-13 12:40:00,77.31,77.36,77.28,77.36,6958.0,75.3477,75.3964,75.3185,75.3964,6958.0
2019-11-13 12:45:00,77.37,77.46,77.35,77.46,14528.0,75.4062,75.4939,75.3867,75.4939,14528.0
2019-11-13 12:50:00,77.47,77.51,77.42,77.42,9407.0,75.5036,75.5426,75.4549,75.4549,9407.0
2019-11-13 12:55:00,77.41,77.43,77.38,77.38,8865.0,75.4452,75.4647,75.4159,75.4159,8865.0
2019-11-13 13:00:00,77.39,77.44,77.39,77.44,7107.0,75.4257,75.4744,75.4257,75.4744,7107.0
2019-11-13 13:05:00,77.44,77.52,77.44,77.49,16432.0,75.4744,75.5524,75.4744,75.5231,16432.0
2019-11-13 13:10:00,77.48,77.49,77.43,77.44,7689.0,75.5134,75.5231,75.4647,75.4744,7689.0
2019-11-13 13:15:00,77.45,77.49,77.43,77.49,10287.0,75.4842,75.5231,75.4647,75.5231,10287.0
2019-11-13 13:20:00,77.5,77.57,77.47,77.56,18865.0,75.5329,75.6011,75.5036,75.5914,18865.0
2019-11-13 13:25:00,77.56,77.56,77.5,77.51,11673.0,75.5914,75.5914,75.5329,75.5426,11673.0
2019-11-13 13:30:00,77.51,77.54,77.45,77.46,25212.0,75.5426,75.5719,75.4842,75.4939,25212.0
2019-11-13 13:35:00,77.46,77.47,77.44,77.46,17811.0,75.4939,75.5036,75.4744,75.4939,17811.0
2019-11-13 13:40:00,77.46,77.47,77.45,77.45,8908.0,75.4939,75.5036,75.4842,75.4842,8908.0
2019-11-13 13:45:00,77.45,77.48,77.45,77.46,29663.0,75.4842,75.5134,75.4842,75.4939,29663.0
2019-11-13 13:50:00,77.45,77.55,77.44,77.54,50117.0,75.4842,75.5816,75.4744,75.5719,50117.0
2019-11-13 13:55:00,77.54,77.63,77.37,77.49,35219.0,75.5719,75.6596,75.4062,75.5231,35219.0
2019-11-13 14:00:00,77.49,77.53,77.38,77.38,18407.0,75.5231,75.5621,75.4159,75.4159,18407.0
2019-11-13 14:05:00,77.37,77.4,77.29,77.32,16177.0,75.4062,75.4354,75.3282,75.3575,16177.0
2019-11-13 14:10:00,77.34,77.37,77.32,77.37,15285.0,75.3769,75.4062,75.3575,75.4062,15285.0
2019-11-13 14:15:00,77.39,77.39,77.33,77.37,11336.0,75.4257,75.4257,75.3672,75.4062,11336.0
2019-11-13 14:20:00,77.38,77.45,77.37,77.44,10798.0,75.4159,75.4842,75.4062,75.4744,10798.0
2019-11-13 14:25:00,77.44,77.45,77.42,77.45,5567.0,75.4744,75.4842,75.4549,75.4842,5567.0
2019-11-13 14:30:00,77.45,77.58,77.45,77.54,55545.0,75.4842,75.6109,75.4842,75.5719,55545.0
2019-11-13 14:35:00,77.53,77.54,77.44,77.51,26045.0,75.5621,75.5719,75.4744,75.5426,26045.0
2019-11-13 14:40:00,77.51,77.52,77.48,77.5,12482.0,75.5426,75.5524,75.5134,75.5329,12482.0
2019-11-13 14:45:00,77.49,77.49,77.44,77.46,18893.0,75.5231,75.5231,75.4744,75.4939,18893.0
2019-11-13 14:50:00,77.46,77.55,77.44,77.51,37309.0,75.4939,75.5816,75.4744,75.5426,37309.0
2019-11-13 14:55:00,77.51,77.55,77.5,77.51,20501.0,75.5426,75.5816,75.5329,75.5426,20501.0
2019-11-13 15:00:00,77.51,77.53,77.45,77.49,44292.0,75.5426,75.5621,75.4842,75.5231,44292.0
2019-11-13 15:05:00,77.48,77.53,77.45,77.48,79656.0,75.5134,75.5621,75.4842,75.5134,79656.0
2019-11-13 15:10:00,77.48,77.52,77.47,77.48,36029.0,75.5134,75.5524,75.5036,75.5134,36029.0
2019-11-13 15:15:00,77.47,77.51,77.45,77.48,54966.0,75.5036,75.5426,75.4842,75.5134,54966.0
2019-11-13 15:20:00,77.48,77.52,77.44,77.49,64752.0,75.5134,75.5524,75.4744,75.5231,64752.0
2019-11-13 15:25:00,77.48,77.64,77.46,77.64,28163.0,75.5134,75.6693,75.4939,75.6693,28163.0
2019-11-13 15:30:00,77.63,77.65,77.58,77.63,30827.0,75.6596,75.6791,75.6109,75.6596,30827.0
2019-11-13 15:35:00,77.63,77.67,77.61,77.65,43679.0,75.6596,75.6986,75.6401,75.6791,43679.0
2019-11-13 15:40:00,77.65,77.77,77.62,77.76,99455.0,75.6791,75.796,75.6498,75.7863,99455.0
2019-11-13 15:45:00,77.76,77.8,77.71,77.78,89974.0,75.7863,75.8253,75.7376,75.8058,89974.0
2019-11-13 15:50:00,77.77,77.93,77.76,77.87,134273.0,75.796,75.952,75.7863,75.8935,134273.0
2019-11-13 15:55:00,77.86,77.88,77.81,77.84,174546.0,75.8837,75.9032,75.835,75.8643,174546.0
2019-11-14 09:30:00,77.3,77.5,77.04,77.45,90659.0,75.338,75.5329,75.0846,75.4842,90659.0
2019-11-14 09:35:00,77.46,77.68,77.36,77.45,127250.0,75.4939,75.7083,75.3964,75.4842,127250.0
2019-11-14 09:40:00,77.43,77.51,77.4,77.48,76128.0,75.4647,75.5426,75.4354,75.5134,76128.0
2019-11-14 09:45:00,77.49,77.64,77.45,77.64,20938.0,75.5231,75.6693,75.4842,75.6693,20938.0
2019-11-14 09:50:00,77.62,77.64,77.11,77.12,156556.0,75.6498,75.6693,75.1528,75.1625,156556.0
2019-11-14 09:55:00,77.13,77.2,77.12,77.19,10172.0,75.1723,75.2405,75.1625,75.2308,10172.0
2019-11-14 10:00:00,77.17,77.24,77.15,77.23,9998.0,75.2113,75.2795,75.1918,75.2697,9998.0
2019-11-14 10:05:00,77.26,77.31,77.08,77.09,74955.0,75.299,75.3477,75.1235,75.1333,74955.0
2019-11-14 10:10:00,77.08,77.11,76.89,76.89,30020.0,75.1235,75.1528,74.9384,74.9384,30020.0
2019-11-14 10:15:00,76.89,76.91,76.76,76.79,65827.0,74.9384,74.9579,74.8117,74.8409,65827.0
2019-11-14 10:20:00,76.79,76.99,76.77,76.98,30439.0,74.8409,75.0358,74.8214,75.0261,30439.0
2019-11-14 10:25:00,76.99,77.03,76.9,76.95,25881.0,75.0358,75.0748,74.9481,74.9968,25881.0
2019-11-14 10:30:00,76.95,77.0,76.88,76.93,28846.0,74.9968,75.0456,74.9286,74.9774,28846.0
2019-11-14 10:35:00,76.91,76.96,76.83,76.93,24920.0,74.9579,75.0066,74.8799,74.9774,24920.0
2019-11-14 10:40:00,76.92,77.02,76.91,76.95,12323.0,74.9676,75.0651,74.9579,74.9968,12323.0
2019-11-14 10:45:00,76.94,77.06,76.91,77.0,18729.0,74.9871,75.1041,74.9579,75.0456,18729.0
2019-11-14 10:50:00,77.0,77.15,76.94,77.11,26345.0,75.0456,75.1918,74.9871,75.1528,26345.0
2019-11-14 10:55:00,77.11,77.18,76.99,77.03,25414.0,75.1528,75.221,75.0358,75.0748,25414.0
2019-11-14 11:00:00,77.02,77.12,77.02,77.06,15247.0,75.0651,75.1625,75.0651,75.1041,15247.0
2019-11-14 11:05:00,77.07,77.14,77.06,77.09,13983.0,75.1138,75.182,75.1041,75.1333,13983.0
2019-11-14 11:10:00,77.09,77.09,76.92,76.98,26377.0,75.1333,75.1333,74.9676,75.0261,26377.0
2019-11-14 11:15:00,76.98,76.99,76.89,76.89,26513.0,75.0261,75.0358,74.9384,74.9384,26513.0
2019-11-14 11:20:00,76.9,76.94,76.86,76.9,12769.0,74.9481,74.9871,74.9091,74.9481,12769.0
2019-11-14 11:25:00,76.91,76.91,76.82,76.84,10808.0,74.9579,74.9579,74.8701,74.8896,10808.0
2019-11-14 11:30:00,76.84,76.85,76.75,76.8,15312.0,74.8896,74.8994,74.8019,74.8507,15312.0
2019-11-14 11:35:00,76.8,76.83,76.72,76.73,7857.0,74.8507,74.8799,74.7727,74.7824,7857.0
2019-11-14 11:40:00,76.72,76.73,76.56,76.56,40814.0,74.7727,74.7824,74.6167,74.6167,40814.0
2019-11-14 11:45:00,76.56,76.57,76.49,76.53,15494.0,74.6167,74.6265,74.5485,74.5875,15494.0
2019-11-14 11:50:00,76.53,76.59,76.39,76.41,23903.0,74.5875,74.646,74.4511,74.4705,23903.0
2019-11-14 11:55:00,76.42,76.52,76.35,76.5,24164.0,74.4803,74.5778,74.4121,74.5583,24164.0
2019-11-14 12:00:00,76.49,76.69,76.49,76.68,11499.0,74.5485,74.7434,74.5485,74.7337,11499.0
2019-11-14 12:05:00,76.7,76.74,76.68,76.71,11740.0,74.7532,74.7922,74.7337,74.7629,11740.0
2019-11-14 12:10:00,76.71,76.86,76.71,76.81,24622.0,74.7629,74.9091,74.7629,74.8604,24622.0
2019-11-14 12:15:00,76.81,76.86,76.8,76.86,17591.0,74.8604,74.9091,74.8507,74.9091,17591.0
2019-11-14 12:20:00,76.86,76.98,76.84,76.98,58105.0,74.9091,75.0261,74.8896,75.0261,58105.0
2019-11-14 12:25:00,76.98,77.05,76.9,76.95,25307.0,75.0261,75.0943,74.9481,74.9968,25307.0
2019-11-14 12:30:00,76.95,77.03,76.95,77.03,13074.0,74.9968,75.0748,74.9968,75.0748,13074.0
2019-11-14 12:35:00,77.03,77.05,77.02,77.03,20455.0,75.0748,75.0943,75.0651,75.0748,20455.0
2019-11-14 12:40:00,77.04,77.11,77.03,77.07,20709.0,75.0846,75.1528,75.0748,75.1138,20709.0
2019-11-14 12:45:00,77.07,77.07,76.97,77.02,30366.0,75.1138,75.1138,75.0163,75.0651,30366.0
2019-11-14 12:50:00,77.03,77.05,77.0,77.02,17985.0,75.0748,75.0943,75.0456,75.0651,17985.0
2019-11-14 12:55:00,77.02,77.02,76.92,76.94,42849.0,75.0651,75.0651,74.9676,74.9871,42849.0
2019-11-14 13:00:00,76.92,76.95,76.84,76.84,12012.0,74.9676,74.9968,74.8896,74.8896,12012.0
2019-11-14 13:05:00,76.84,76.85,76.75,76.83,39157.0,74.8896,74.8994,74.8019,74.8799,39157.0
2019-11-14 13:10:00,76.82,76.87,76.74,76.87,29840.0,74.8701,74.9189,74.7922,74.9189,29840.0
2019-11-14 13:15:00,76.86,76.91,76.86,76.89,7388.0,74.9091,74.9579,74.9091,74.9384,7388.0
2019-11-14 13:20:00,76.9,76.92,76.87,76.91,5576.0,74.9481,74.9676,74.9189,74.9579,5576.0
2019-11-14 13:25:00,76.91,76.93,76.88,76.89,7436.0,74.9579,74.9774,74.9286,74.9384,7436.0
2019-11-14 13:30:00,76.9,76.9,76.85,76.87,9349.0,74.9481,74.9481,74.8994,74.9189,9349.0
2019-11-14 13:35:00,76.88,76.88,76.85,76.86,9848.0,74.9286,74.9286,74.8994,74.9091,9848.0
2019-11-14 13:40:00,76.86,76.86,76.79,76.8,9016.0,74.9091,74.9091,74.8409,74.8507,9016.0
2019-11-14 13:45:00,76.8,76.83,76.8,76.81,3646.0,74.8507,74.8799,74.8507,74.8604,3646.0
2019-11-14 13:50:00,76.81,76.81,76.74,76.81,13759.0,74.8604,74.8604,74.7922,74.8604,13759.0
2019-11-14 13:55:00,76.81,76.81,76.64,76.69,25375.0,74.8604,74.8604,74.6947,74.7434,25375.0
2019-11-14 14:00:00,76.69,76.79,76.68,76.77,8605.0,74.7434,74.8409,74.7337,74.8214,8605.0
2019-11-14 14:05:00,76.77,76.78,76.73,76.78,4613.0,74.8214,74.8312,74.7824,74.8312,4613.0
2019-11-14 14:10:00,76.77,76.84,76.77,76.81,8535.0,74.8214,74.8896,74.8214,74.8604,8535.0
2019-11-14 14:15:00,76.83,76.86,76.76,76.78,15964.0,74.8799,74.9091,74.8117,74.8312,15964.0
2019-11-14 14:20:00,76.78,76.79,76.76,76.77,5475.0,74.8312,74.8409,74.8117,74.8214,5475.0
2019-11-14 14:25:00,76.76,76.76,76.69,76.74,15476.0,74.8117,74.8117,74.7434,74.7922,15476.0
2019-11-14 14:30:00,76.75,76.76,76.71,76.76,11030.0,74.8019,74.8117,74.7629,74.8117,11030.0
2019-11-14 14:35:00,76.76,76.76,76.71,76.75,5337.0,74.8117,74.8117,74.7629,74.8019,5337.0
2019-11-14 14:40:00,76.75,76.78,76.72,76.78,7211.0,74.8019,74.8312,74.7727,74.8312,7211.0
2019-11-14 14:45:00,76.78,76.8,76.73,76.8,9146.0,74.8312,74.8507,74.7824,74.8507,9146.0
2019-11-14 14:50:00,76.79,76.8,76.77,76.78,9194.0,74.8409,74.8507,74.8214,74.8312,9194.0
2019-11-14 14:55:00,76.78,76.84,76.78,76.83,9254.0,74.8312,74.8896,74.8312,74.8799,9254.0
2019-11-14 15:00:00,76.84,76.84,76.79,76.82,10979.0,74.8896,74.8896,74.8409,74.8701,10979.0
2019-11-14 15:05:00,76.83,76.85,76.81,76.81,12750.0,74.8799,74.8994,74.8604,74.8604,12750.0
2019-11-14 15:10:00,76.81,76.83,76.71,76.73,36936.0,74.8604,74.8799,74.7629,74.7824,36936.0
2019-11-14 15:15:00,76.73,76.73,76.69,76.73,26608.0,74.7824,74.7824,74.7434,74.7824,26608.0
2019-11-14 15:20:00,76.72,76.72,76.67,76.72,20302.0,74.7727,74.7727,74.7239,74.7727,20302.0
2019-11-14 15:25:00,76.72,76.78,76.71,76.77,19845.0,74.7727,74.8312,74.7629,74.8214,19845.0
2019-11-14 15:30:00,76.77,76.79,76.74,76.75,26902.0,74.8214,74.8409,74.7922,74.8019,26902.0
2019-11-14 15:35:00,76.74,76.79,76.73,76.74,22998.0,74.7922,74.8409,74.7824,74.7922,22998.0
2019-11-14 15:40:00,76.75,76.77,76.68,76.77,28618.0,74.8019,74.8214,74.7337,74.8214,28618.0
2019-11-14 15:45:00,76.76,76.82,76.73,76.81,35797.0,74.8117,74.8701,74.7824,74.8604,35797.0
2019-11-14 15:50:00,76.81,76.82,76.76,76.8,58737.0,74.8604,74.8701,74.8117,74.8507,58737.0
2019-11-14 15:55:00,76.79,76.81,76.63,76.71,226027.0,74.8409,74.8604,74.685,74.7629,226027.0
2019-11-15 09:30:00,77.34,77.5,77.23,77.34,186383.0,75.3769,75.5329,75.2697,75.3769,186383.0
2019-11-15 09:35:00,77.34,77.52,77.28,77.48,34383.0,75.3769,75.5524,75.3185,75.5134,34383.0
2019-11-15 09:40:00,77.52,77.58,77.2,77.22,28081.0,75.5524,75.6109,75.2405,75.26,28081.0
2019-11-15 09:45:00,77.23,77.37,77.19,77.37,18896.0,75.2697,75.4062,75.2308,75.4062,18896.0
2019-11-15 09:50:00,77.37,77.5,77.36,77.48,11298.0,75.4062,75.5329,75.3964,75.5134,11298.0
2019-11-15 09:55:00,77.46,77.52,77.4,77.46,15754.0,75.4939,75.5524,75.4354,75.4939,15754.0
2019-11-15 10:00:00,77.46,77.48,77.31,77.33,15285.0,75.4939,75.5134,75.3477,75.3672,15285.0
2019-11-15 10:05:00,77.31,77.36,77.29,77.31,29615.0,75.3477,75.3964,75.3282,75.3477,29615.0
2019-11-15 10:10:00,77.3,77.38,77.26,77.35,8645.0,75.338,75.4159,75.299,75.3867,8645.0
2019-11-15 10:15:00,77.35,77.37,77.28,77.31,13676.0,75.3867,75.4062,75.3185,75.3477,13676.0
2019-11-15 10:20:00,77.31,77.33,77.27,77.27,14596.0,75.3477,75.3672,75.3087,75.3087,14596.0
2019-11-15 10:25:00,77.27,77.45,77.23,77.45,13595.0,75.3087,75.4842,75.2697,75.4842,13595.0
2019-11-15 10:30:00,77.45,77.45,77.33,77.33,11240.0,75.4842,75.4842,75.3672,75.3672,11240.0
2019-11-15 10:35:00,77.33,77.37,77.31,77.35,8221.0,75.3672,75.4062,75.3477,75.3867,8221.0
2019-11-15 10:40:00,77.37,77.46,77.37,77.46,5064.0,75.4062,75.4939,75.4062,75.4939,5064.0
2019-11-15 10:45:00,77.45,77.53,77.45,77.51,8808.0,75.4842,75.5621,75.4842,75.5426,8808.0
2019-11-15 10:50:00,77.52,77.52,77.4,77.45,13405.0,75.5524,75.5524,75.4354,75.4842,13405.0
2019-11-15 10:55:00,77.45,77.45,77.4,77.42,9355.0,75.4842,75.4842,75.4354,75.4549,9355.0
2019-11-15 11:00:00,77.43,77.45,77.41,77.42,10177.0,75.4647,75.4842,75.4452,75.4549,10177.0
2019-11-15 11:05:00,77.42,77.49,77.41,77.42,14716.0,75.4549,75.5231,75.4452,75.4549,14716.0
2019-11-15 11:10:00,77.43,77.52,77.43,77.51,19183.0,75.4647,75.5524,75.4647,75.5426,19183.0
2019-11-15 11:15:00,77.51,77.51,77.48,77.49,3385.0,75.5426,75.5426,75.5134,75.5231,3385.0
2019-11-15 11:20:00,77.49,77.52,77.48,77.48,6011.0,75.5231,75.5524,75.5134,75.5134,6011.0
2019-11-15 11:25:00,77.48,77.52,77.37,77.39,12806.0,75.5134,75.5524,75.4062,75.4257,12806.0
2019-11-15 11:30:00,77.39,77.39,77.32,77.33,6167.0,75.4257,75.4257,75.3575,75.3672,6167.0
2019-11-15 11:35:00,77.34,77.42,77.34,77.41,7511.0,75.3769,75.4549,75.3769,75.4452,7511.0
2019-11-15 11:40:00,77.41,77.43,77.35,77.35,5804.0,75.4452,75.4647,75.3867,75.3867,5804.0
2019-11-15 11:45:00,77.35,77.37,77.32,77.34,4600.0,75.3867,75.4062,75.3575,75.3769,4600.0
2019-11-15 11:50:00,77.33,77.39,77.33,77.38,9714.0,75.3672,75.4257,75.3672,75.4159,9714.0
2019-11-15 11:55:00,77.38,77.4,77.37,77.4,4201.0,75.4159,75.4354,75.4062,75.4354,4201.0
2019-11-15 12:00:00,77.4,77.42,77.39,77.42,4937.0,75.4354,75.4549,75.4257,75.4549,4937.0
2019-11-15 12:05:00,77.42,77.43,77.34,77.34,15600.0,75.4549,75.4647,75.3769,75.3769,15600.0
2019-11-15 12:10:00,77.35,77.36,77.29,77.31,16327.0,75.3867,75.3964,75.3282,75.3477,16327.0
2019-11-15 12:15:00,77.3,77.3,77.22,77.25,37243.0,75.338,75.338,75.26,75.2892,37243.0
2019-11-15 12:20:00,77.24,77.36,77.23,77.36,14274.0,75.2795,75.3964,75.2697,75.3964,14274.0
2019-11-15 12:25:00,77.36,77.41,77.35,77.35,10200.0,75.3964,75.4452,75.3867,75.3867,10200.0
2019-11-15 12:30:00,77.35,77.36,77.3,77.34,9155.0,75.3867,75.3964,75.338,75.3769,9155.0
2019-11-15 12:35:00,77.34,77.36,77.33,77.35,4000.0,75.3769,75.3964,75.3672,75.3867,4000.0
2019-11-15 12:40:00,77.36,77.39,77.34,77.39,18511.0,75.3964,75.4257,75.3769,75.4257,18511.0
2019-11-15 12:45:00,77.39,77.45,77.37,77.41,14131.0,75.4257,75.4842,75.4062,75.4452,14131.0
2019-11-15 12:50:00,77.41,77.43,77.36,77.38,15818.0,75.4452,75.4647,75.3964,75.4159,15818.0
2019-11-15 12:55:00,77.38,77.38,77.36,77.38,3763.0,75.4159,75.4159,75.3964,75.4159,3763.0
2019-11-15 13:00:00,77.38,77.38,77.36,77.38,10493.0,75.4159,75.4159,75.3964,75.4159,10493.0
2019-11-15 13:05:00,77.38,77.38,77.36,77.37,5701.0,75.4159,75.4159,75.3964,75.4062,5701.0
2019-11-15 13:10:00,77.37,77.37,77.34,77.35,9030.0,75.4062,75.4062,75.3769,75.3867,9030.0
2019-11-15 13:15:00,77.36,77.39,77.35,77.38,7154.0,75.3964,75.4257,75.3867,75.4159,7154.0
2019-11-15 13:20:00,77.38,77.39,77.37,77.38,3519.0,75.4159,75.4257,75.4062,75.4159,3519.0
2019-11-15 13:25:00,77.38,77.39,77.35,77.35,7812.0,75.4159,75.4257,75.3867,75.3867,7812.0
2019-11-15 13:30:00,77.35,77.35,77.29,77.3,12027.0,75.3867,75.3867,75.3282,75.338,12027.0
2019-11-15 13:35:00,77.3,77.31,77.26,77.28,10199.0,75.338,75.3477,75.299,75.3185,10199.0
2019-11-15 13:40:00,77.27,77.29,77.26,77.27,4148.0,75.3087,75.3282,75.299,75.3087,4148.0
2019-11-15 13:45:00,77.27,77.3,77.27,77.28,6630.0,75.3087,75.338,75.3087,75.3185,6630.0
2019-11-15 13:50:00,77.28,77.3,77.27,77.29,12103.0,75.3185,75.338,75.3087,75.3282,12103.0
2019-11-15 13:55:00,77.28,77.29,77.25,77.26,8915.0,75.3185,75.3282,75.2892,75.299,8915.0
2019-11-15 14:00:00,77.26,77.28,77.25,77.28,7925.0,75.299,75.3185,75.2892,75.3185,7925.0
2019-11-15 14:05:00,77.28,77.36,77.28,77.35,7925.0,75.3185,75.3964,75.3185,75.3867,7925.0
2019-11-15 14:10:00,77.36,77.39,77.36,77.36,10769.0,75.3964,75.4257,75.3964,75.3964,10769.0
2019-11-15 14:15:00,77.36,77.41,77.36,77.41,6983.0,75.3964,75.4452,75.3964,75.4452,6983.0
2019-11-15 14:20:00,77.4,77.42,77.37,77.38,10212.0,75.4354,75.4549,75.4062,75.4159,10212.0
2019-11-15 14:25:00,77.37,77.42,77.37,77.4,6258.0,75.4062,75.4549,75.4062,75.4354,6258.0
2019-11-15 14:30:00,77.4,77.41,77.38,77.41,10004.0,75.4354,75.4452,75.4159,75.4452,10004.0
2019-11-15 14:35:00,77.41,77.41,77.39,77.4,3450.0,75.4452,75.4452,75.4257,75.4354,3450.0
2019-11-15 14:40:00,77.4,77.46,77.39,77.45,15812.0,75.4354,75.4939,75.4257,75.4842,15812.0
2019-11-15 14:45:00,77.45,77.48,77.44,77.47,4141.0,75.4842,75.5134,75.4744,75.5036,4141.0
2019-11-15 14:50:00,77.48,77.53,77.48,77.52,16191.0,75.5134,75.5621,75.5134,75.5524,16191.0
2019-11-15 14:55:00,77.51,77.53,77.49,77.53,9292.0,75.5426,75.5621,75.5231,75.5621,9292.0
2019-11-15 15:00:00,77.53,77.53,77.47,77.49,11480.0,75.5621,75.5621,75.5036,75.5231,11480.0
2019-11-15 15:05:00,77.48,77.48,77.45,77.46,12398.0,75.5134,75.5134,75.4842,75.4939,12398.0
2019-11-15 15:10:00,77.47,77.49,77.46,77.49,6247.0,75.5036,75.5231,75.4939,75.5231,6247.0
2019-11-15 15:15:00,77.48,77.49,77.43,77.45,12791.0,75.5134,75.5231,75.4647,75.4842,12791.0
2019-11-15 15:20:00,77.45,77.47,77.43,77.47,19172.0,75.4842,75.5036,75.4647,75.5036,19172.0
2019-11-15 15:25:00,77.47,77.52,77.46,77.51,15652.0,75.5036,75.5524,75.4939,75.5426,15652.0
2019-11-15 15:30:00,77.5,79.36,77.44,78.86,1192943.0,75.5329,77.3457,75.4744,76.8584,1192943.0
2019-11-15 15:35:00,78.86,78.87,77.84,77.87,392823.0,76.8584,76.8681,75.8643,75.8935,392823.0
2019-11-15 15:40:00,77.86,78.01,77.79,77.95,175847.0,75.8837,76.0299,75.8155,75.9715,175847.0
2019-11-15 15:45:00,77.95,78.1,77.92,77.95,76824.0,75.9715,76.1177,75.9422,75.9715,76824.0
2019-11-15 15:50:00,77.96,78.03,77.93,77.96,98433.0,75.9812,76.0494,75.952,75.9812,98433.0
2019-11-15 15:55:00,77.97,78.03,77.88,77.91,220121.0,75.991,76.0494,75.9032,75.9325,220121.0
2019-11-18 09:30:00,76.6,76.89,76.36,76.52,298560.0,74.6557,74.9384,74.4218,74.5778,298560.0
2019-11-18 09:35:00,76.45,76.85,76.19,76.81,76332.0,74.5095,74.8994,74.2561,74.8604,76332.0
2019-11-18 09:40:00,76.79,77.11,76.75,77.09,54198.0,74.8409,75.1528,74.8019,75.1333,54198.0
2019-11-18 09:45:00,77.1,77.14,76.96,77.14,44823.0,75.143,75.182,75.0066,75.182,44823.0
2019-11-18 09:50:00,77.14,77.6,77.12,77.43,75203.0,75.182,75.6303,75.1625,75.4647,75203.0
2019-11-18 09:55:00,77.41,77.59,77.39,77.59,36953.0,75.4452,75.6206,75.4257,75.6206,36953.0
2019-11-18 10:00:00,77.58,77.62,77.39,77.49,32893.0,75.6109,75.6498,75.4257,75.5231,32893.0
2019-11-18 10:05:00,77.5,77.57,77.46,77.51,35735.0,75.5329,75.6011,75.4939,75.5426,35735.0
2019-11-18 10:10:00,77.5,77.7,77.47,77.63,62866.0,75.5329,75.7278,75.5036,75.6596,62866.0
2019-11-18 10:15:00,77.64,77.64,77.49,77.58,28260.0,75.6693,75.6693,75.5231,75.6109,28260.0
2019-11-18 10:20:00,77.58,77.76,77.57,77.76,35107.0,75.6109,75.7863,75.6011,75.7863,35107.0
2019-11-18 10:25:00,77.76,77.76,77.52,77.53,20765.0,75.7863,75.7863,75.5524,75.5621,20765.0
2019-11-18 10:30:00,77.53,77.72,77.53,77.69,37909.0,75.5621,75.7473,75.5621,75.7181,37909.0
2019-11-18 10:35:00,77.68,77.74,77.56,77.72,24493.0,75.7083,75.7668,75.5914,75.7473,24493.0
2019-11-18 10:40:00,77.72,77.81,77.66,77.8,15774.0,75.7473,75.835,75.6888,75.8253,15774.0
2019-11-18 10:45:00,77.8,77.99,77.79,77.99,30804.0,75.8253,76.0104,75.8155,76.0104,30804.0
2019-11-18 10:50:00,77.99,78.01,77.9,77.9,29868.0,76.0104,76.0299,75.9227,75.9227,29868.0
2019-11-18 10:55:00,77.89,77.93,77.78,77.92,44601.0,75.913,75.952,75.8058,75.9422,44601.0
2019-11-18 11:00:00,77.91,78.03,77.88,78.01,38214.0,75.9325,76.0494,75.9032,76.0299,38214.0
2019-11-18 11:05:00,78.01,78.01,77.94,77.98,32432.0,76.0299,76.0299,75.9617,76.0007,32432.0
2019-11-18 11:10:00,77.99,78.05,77.81,77.83,75448.0,76.0104,76.0689,75.835,75.8545,75448.0
2019-11-18 11:15:00,77.84,77.94,77.77,77.82,67118.0,75.8643,75.9617,75.796,75.8448,67118.0
2019-11-18 11:20:00,77.82,77.85,77.76,77.82,50578.0,75.8448,75.874,75.7863,75.8448,50578.0
2019-11-18 11:25:00,77.81,77.82,77.75,77.76,31864.0,75.835,75.8448,75.7765,75.7863,31864.0
2019-11-18 11:30:00,77.76,77.77,77.62,77.64,28248.0,75.7863,75.796,75.6498,75.6693,28248.0
2019-11-18 11:35:00,77.64,77.7,77.57,77.68,33361.0,75.6693,75.7278,75.6011,75.7083,33361.0
2019-11-18 11:40:00,77.68,77.76,77.66,77.69,20159.0,75.7083,75.7863,75.6888,75.7181,20159.0
2019-11-18 11:45:00,77.7,77.75,77.53,77.56,40620.0,75.7278,75.7765,75.5621,75.5914,40620.0
2019-11-18 11:50:00,77.57,77.62,77.42,77.42,23143.0,75.6011,75.6498,75.4549,75.4549,23143.0
2019-11-18 11:55:00,77.43,77.64,77.42,77.53,25760.0,75.4647,75.6693,75.4549,75.5621,25760.0
2019-11-18 12:00:00,77.54,77.57,77.49,77.54,11786.0,75.5719,75.6011,75.5231,75.5719,11786.0
2019-11-18 12:05:00,77.53,77.69,77.53,77.57,78713.0,75.5621,75.7181,75.5621,75.6011,78713.0
2019-11-18 12:10:00,77.59,77.84,77.59,77.72,25462.0,75.6206,75.8643,75.6206,75.7473,25462.0
2019-11-18 12:15:00,77.71,77.75,77.65,77.71,7542.0,75.7376,75.7765,75.6791,75.7376,7542.0
2019-11-18 12:20:00,77.72,77.75,77.68,77.75,9447.0,75.7473,75.7765,75.7083,75.7765,9447.0
2019-11-18 12:25:00,77.73,77.82,77.73,77.74,9640.0,75.757,75.8448,75.757,75.7668,9640.0
2019-11-18 12:30:00,77.74,77.81,77.73,77.79,9137.0,75.7668,75.835,75.757,75.8155,9137.0
2019-11-18 12:35:00,77.8,77.95,77.77,77.94,9209.0,75.8253,75.9715,75.796,75.9617,9209.0
2019-11-18 12:40:00,77.94,77.94,77.89,77.92,6786.0,75.9617,75.9617,75.913,75.9422,6786.0
2019-11-18 12:45:00,77.91,77.93,77.88,77.92,8838.0,75.9325,75.952,75.9032,75.9422,8838.0
2019-11-18 12:50:00,77.91,77.99,77.89,77.92,12222.0,75.9325,76.0104,75.913,75.9422,12222.0
2019-11-18 12:55:00,77.91,77.96,77.88,77.96,7374.0,75.9325,75.9812,75.9032,75.9812,7374.0
2019-11-18 13:00:00,77.99,78.02,77.78,77.79,22630.0,76.0104,76.0397,75.8058,75.8155,22630.0
2019-11-18 13:05:00,77.79,77.85,77.79,77.82,11372.0,75.8155,75.874,75.8155,75.8448,11372.0
2019-11-18 13:10:00,77.83,77.84,77.67,77.81,35597.0,75.8545,75.8643,75.6986,75.835,35597.0
2019-11-18 13:15:00,77.81,77.89,77.74,77.87,47441.0,75.835,75.913,75.7668,75.8935,47441.0
2019-11-18 13:20:00,77.86,78.14,77.85,78.09,89500.0,75.8837,76.1566,75.874,76.1079,89500.0
2019-11-18 13:25:00,78.08,78.08,77.99,78.0,9929.0,76.0982,76.0982,76.0104,76.0202,9929.0
2019-11-18 13:30:00,78.0,78.02,77.95,78.0,11690.0,76.0202,76.0397,75.9715,76.0202,11690.0
2019-11-18 13:35:00,78.03,78.07,78.03,78.04,8340.0,76.0494,76.0884,76.0494,76.0592,8340.0
2019-11-18 13:40:00,78.04,78.12,78.04,78.05,8437.0,76.0592,76.1371,76.0592,76.0689,8437.0
2019-11-18 13:45:00,78.06,78.14,78.05,78.14,9469.0,76.0787,76.1566,76.0689,76.1566,9469.0
2019-11-18 13:50:00,78.15,78.16,78.09,78.1,12940.0,76.1664,76.1761,76.1079,76.1177,12940.0
2019-11-18 13:55:00,78.09,78.12,78.05,78.1,8438.0,76.1079,76.1371,76.0689,76.1177,8438.0
2019-11-18 14:00:00,78.09,78.09,77.99,78.03,14341.0,76.1079,76.1079,76.0104,76.0494,14341.0
2019-11-18 14:05:00,78.03,78.26,78.03,78.26,25255.0,76.0494,76.2736,76.0494,76.2736,25255.0
2019-11-18 14:10:00,78.26,78.28,78.18,78.25,16041.0,76.2736,76.2931,76.1956,76.2638,16041.0
2019-11-18 14:15:00,78.24,78.26,78.21,78.24,8201.0,76.2541,76.2736,76.2249,76.2541,8201.0
2019-11-18 14:20:00,78.24,78.31,78.22,78.3,20203.0,76.2541,76.3223,76.2346,76.3126,20203.0
2019-11-18 14:25:00,78.28,78.28,78.2,78.2,14635.0,76.2931,76.2931,76.2151,76.2151,14635.0
2019-11-18 14:30:00,78.2,78.21,78.15,78.16,8098.0,76.2151,76.2249,76.1664,76.1761,8098.0
2019-11-18 14:35:00,78.17,78.26,78.16,78.2,15584.0,76.1859,76.2736,76.1761,76.2151,15584.0
2019-11-18 14:40:00,78.2,78.22,78.15,78.17,17321.0,76.2151,76.2346,76.1664,76.1859,17321.0
2019-11-18 14:45:00,78.17,78.18,78.14,78.18,7530.0,76.1859,76.1956,76.1566,76.1956,7530.0
2019-11-18 14:50:00,78.17,78.23,78.17,78.22,9692.0,76.1859,76.2444,76.1859,76.2346,9692.0
2019-11-18 14:55:00,78.23,78.23,78.15,78.19,12465.0,76.2444,76.2444,76.1664,76.2054,12465.0
2019-11-18 15:00:00,78.19,78.21,78.12,78.13,10275.0,76.2054,76.2249,76.1371,76.1469,10275.0
2019-11-18 15:05:00,78.13,78.2,78.13,78.2,26400.0,76.1469,76.2151,76.1469,76.2151,26400.0
2019-11-18 15:10:00,78.2,78.23,78.17,78.19,9886.0,76.2151,76.2444,76.1859,76.2054,9886.0
2019-11-18 15:15:00,78.17,78.17,78.03,78.07,19267.0,76.1859,76.1859,76.0494,76.0884,19267.0
2019-11-18 15:20:00,78.06,78.16,78.06,78.11,16405.0,76.0787,76.1761,76.0787,76.1274,16405.0
2019-11-18 15:25:00,78.11,78.17,78.11,78.16,10561.0,76.1274,76.1859,76.1274,76.1761,10561.0
2019-11-18 15:30:00,78.16,78.16,78.06,78.08,19727.0,76.1761,76.1761,76.0787,76.0982,19727.0
2019-11-18 15:35:00,78.07,78.09,78.03,78.06,26168.0,76.0884,76.1079,76.0494,76.0787,26168.0
2019-11-18 15:40:00,78.06,78.07,78.04,78.06,14305.0,76.0787,76.0884,76.0592,76.0787,14305.0
2019-11-18 15:45:00,78.06,78.06,78.04,78.04,17797.0,76.0787,76.0787,76.0592,76.0592,17797.0
2019-11-18 15:50:00,78.04,78.04,77.86,77.92,84409.0,76.0592,76.0592,75.8837,75.9422,84409.0
2019-11-18 15:55:00,77.92,78.11,77.91,78.08,151743.0,75.9422,76.1274,75.9325,76.0982,151743.0
2019-11-19 09:30:00,78.06,78.16,77.62,77.69,32969.0,76.0787,76.1761,75.6498,75.7181,32969.0
2019-11-19 09:35:00,77.72,77.84,77.63,77.81,16892.0,75.7473,75.8643,75.6596,75.835,16892.0
2019-11-19 09:40:00,77.82,77.91,77.73,77.74,24433.0,75.8448,75.9325,75.757,75.7668,24433.0
2019-11-19 09:45:00,77.74,77.75,77.54,77.56,26635.0,75.7668,75.7765,75.5719,75.5914,26635.0
2019-11-19 09:50:00,77.54,77.57,77.44,77.54,26069.0,75.5719,75.6011,75.4744,75.5719,26069.0
2019-11-19 09:55:00,77.54,77.55,77.37,77.41,15151.0,75.5719,75.5816,75.4062,75.4452,15151.0
2019-11-19 10:00:00,77.39,77.39,77.29,77.37,61954.0,75.4257,75.4257,75.3282,75.4062,61954.0
2019-11-19 10:05:00,77.38,77.39,77.26,77.34,13490.0,75.4159,75.4257,75.299,75.3769,13490.0
2019-11-19 10:10:00,77.34,77.38,77.3,77.34,15525.0,75.3769,75.4159,75.338,75.3769,15525.0
2019-11-19 10:15:00,77.33,77.37,77.27,77.36,23527.0,75.3672,75.4062,75.3087,75.3964,23527.0
2019-11-19 10:20:00,77.36,77.38,77.31,77.38,11572.0,75.3964,75.4159,75.3477,75.4159,11572.0
2019-11-19 10:25:00,77.38,77.44,77.31,77.44,11074.0,75.4159,75.4744,75.3477,75.4744,11074.0
2019-11-19 10:30:00,77.46,77.46,77.33,77.39,12513.0,75.4939,75.4939,75.3672,75.4257,12513.0
2019-11-19 10:35:00,77.39,77.39,77.28,77.31,14311.0,75.4257,75.4257,75.3185,75.3477,14311.0
2019-11-19 10:40:00,77.3,77.31,77.21,77.25,14380.0,75.338,75.3477,75.2502,75.2892,14380.0
2019-11-19 10:45:00,77.26,77.4,77.25,77.38,14538.0,75.299,75.4354,75.2892,75.4159,14538.0
2019-11-19 10:50:00,77.37,77.39,77.35,77.37,9821.0,75.4062,75.4257,75.3867,75.4062,9821.0
2019-11-19 10:55:00,77.36,77.48,77.3,77.48,31389.0,75.3964,75.5134,75.338,75.5134,31389.0
2019-11-19 11:00:00,77.47,77.53,77.42,77.42,10270.0,75.5036,75.5621,75.4549,75.4549,10270.0
2019-11-19 11:05:00,77.42,77.43,77.34,77.39,13481.0,75.4549,75.4647,75.3769,75.4257,13481.0
2019-11-19 11:10:00,77.4,77.4,77.31,77.36,40263.0,75.4354,75.4354,75.3477,75.3964,40263.0
2019-11-19 11:15:00,77.36,77.4,77.34,77.38,11217.0,75.3964,75.4354,75.3769,75.4159,11217.0
2019-11-19 11:20:00,77.37,77.42,77.35,77.42,12150.0,75.4062,75.4549,75.3867,75.4549,12150.0
2019-11-19 11:25:00,77.41,77.43,77.38,77.41,11213.0,75.4452,75.4647,75.4159,75.4452,11213.0
2019-11-19 11:30:00,77.4,77.45,77.4,77.41,9071.0,75.4354,75.4842,75.4354,75.4452,9071.0
2019-11-19 11:35:00,77.41,77.47,77.37,77.42,29119.0,75.4452,75.5036,75.4062,75.4549,29119.0
2019-11-19 11:40:00,77.41,77.41,77.34,77.36,18267.0,75.4452,75.4452,75.3769,75.3964,18267.0
2019-11-19 11:45:00,77.36,77.4,77.31,77.4,31855.0,75.3964,75.4354,75.3477,75.4354,31855.0
2019-11-19 11:50:00,77.4,77.4,77.34,77.37,13019.0,75.4354,75.4354,75.3769,75.4062,13019.0
2019-11-19 11:55:00,77.37,77.37,77.28,77.28,11114.0,75.4062,75.4062,75.3185,75.3185,11114.0
2019-11-19 12:00:00,77.29,77.31,77.12,77.16,30867.0,75.3282,75.3477,75.1625,75.2015,30867.0
2019-11-19 12:05:00,77.15,77.15,77.03,77.03,38259.0,75.1918,75.1918,75.0748,75.0748,38259.0
2019-11-19 12:10:00,77.03,77.05,76.98,77.05,31625.0,75.0748,75.0943,75.0261,75.0943,31625.0
2019-11-19 12:15:00,77.05,77.05,76.9,76.92,22617.0,75.0943,75.0943,74.9481,74.9676,22617.0
2019-11-19 12:20:00,76.92,76.95,76.78,76.79,28458.0,74.9676,74.9968,74.8312,74.8409,28458.0
2019-11-19 12:25:00,76.78,77.04,76.77,77.02,10078.0,74.8312,75.0846,74.8214,75.0651,10078.0
2019-11-19 12:30:00,77.03,77.03,76.93,76.99,24557.0,75.0748,75.0748,74.9774,75.0358,24557.0
2019-11-19 12:35:00,76.99,77.03,76.92,76.92,30397.0,75.0358,75.0748,74.9676,74.9676,30397.0
2019-11-19 12:40:00,76.92,76.96,76.88,76.94,18810.0,74.9676,75.0066,74.9286,74.9871,18810.0
2019-11-19 12:45:00,76.96,76.99,76.96,76.99,9267.0,75.0066,75.0358,75.0066,75.0358,9267.0
2019-11-19 12:50:00,76.99,77.16,76.99,77.16,15450.0,75.0358,75.2015,75.0358,75.2015,15450.0
2019-11-19 12:55:00,77.17,77.22,77.14,77.19,20224.0,75.2113,75.26,75.182,75.2308,20224.0
2019-11-19 13:00:00,77.18,77.19,77.09,77.1,12956.0,75.221,75.2308,75.1333,75.143,12956.0
2019-11-19 13:05:00,77.1,77.11,77.09,77.11,7687.0,75.143,75.1528,75.1333,75.1528,7687.0
2019-11-19 13:10:00,77.1,77.1,77.04,77.06,18822.0,75.143,75.143,75.0846,75.1041,18822.0
2019-11-19 13:15:00,77.06,77.14,77.05,77.13,13003.0,75.1041,75.182,75.0943,75.1723,13003.0
2019-11-19 13:20:00,77.12,77.2,77.12,77.17,14859.0,75.1625,75.2405,75.1625,75.2113,14859.0
2019-11-19 13:25:00,77.17,77.18,77.14,77.15,11355.0,75.2113,75.221,75.182,75.1918,11355.0
2019-11-19 13:30:00,77.15,77.16,77.13,77.15,11683.0,75.1918,75.2015,75.1723,75.1918,11683.0
2019-11-19 13:35:00,77.15,77.31,77.14,77.31,20911.0,75.1918,75.3477,75.182,75.3477,20911.0
2019-11-19 13:40:00,77.32,77.34,77.27,77.27,16643.0,75.3575,75.3769,75.3087,75.3087,16643.0
2019-11-19 13:45:00,77.28,77.29,77.27,77.27,10510.0,75.3185,75.3282,75.3087,75.3087,10510.0
2019-11-19 13:50:00,77.28,77.29,77.26,77.29,47351.0,75.3185,75.3282,75.299,75.3282,47351.0
2019-11-19 13:55:00,77.28,77.32,77.24,77.24,19057.0,75.3185,75.3575,75.2795,75.2795,19057.0
2019-11-19 14:00:00,77.25,77.26,77.19,77.24,17339.0,75.2892,75.299,75.2308,75.2795,17339.0
2019-11-19 14:05:00,77.25,77.25,77.21,77.22,9814.0,75.2892,75.2892,75.2502,75.26,9814.0
2019-11-19 14:10:00,77.21,77.23,77.2,77.22,7569.0,75.2502,75.2697,75.2405,75.26,7569.0
2019-11-19 14:15:00,77.22,77.3,77.22,77.28,11496.0,75.26,75.338,75.26,75.3185,11496.0
2019-11-19 14:20:00,77.27,77.28,77.22,77.23,13050.0,75.3087,75.3185,75.26,75.2697,13050.0
2019-11-19 14:25:00,77.22,77.23,77.14,77.19,12678.0,75.26,75.2697,75.182,75.2308,12678.0
2019-11-19 14:30:00,77.18,77.19,77.12,77.13,7882.0,75.221,75.2308,75.1625,75.1723,7882.0
2019-11-19 14:35:00,77.13,77.16,77.11,77.14,9366.0,75.1723,75.2015,75.1528,75.182,9366.0
2019-11-19 14:40:00,77.14,77.16,77.12,77.15,11291.0,75.182,75.2015,75.1625,75.1918,11291.0
2019-11-19 14:45:00,77.15,77.16,77.13,77.14,22925.0,75.1918,75.2015,75.1723,75.182,22925.0
2019-11-19 14:50:00,77.14,77.14,77.06,77.11,14368.0,75.182,75.182,75.1041,75.1528,14368.0
2019-11-19 14:55:00,77.12,77.12,77.0,77.09,21871.0,75.1625,75.1625,75.0456,75.1333,21871.0
2019-11-19 15:00:00,77.09,77.16,77.07,77.16,13455.0,75.1333,75.2015,75.1138,75.2015,13455.0
2019-11-19 15:05:00,77.16,77.16,77.14,77.15,36814.0,75.2015,75.2015,75.182,75.1918,36814.0
2019-11-19 15:10:00,77.15,77.17,77.14,77.16,22043.0,75.1918,75.2113,75.182,75.2015,22043.0
2019-11-19 15:15:00,77.16,77.2,77.12,77.14,47896.0,75.2015,75.2405,75.1625,75.182,47896.0
2019-11-19 15:20:00,77.13,77.18,77.13,77.17,16928.0,75.1723,75.221,75.1723,75.2113,16928.0
2019-11-19 15:25:00,77.16,77.18,77.1,77.11,23665.0,75.2015,75.221,75.143,75.1528,23665.0
2019-11-19 15:30:00,77.11,77.15,77.01,77.03,25799.0,75.1528,75.1918,75.0553,75.0748,25799.0
2019-11-19 15:35:00,77.03,77.05,76.98,77.03,36452.0,75.0748,75.0943,75.0261,75.0748,36452.0
2019-11-19 15:40:00,77.02,77.11,77.0,77.1,49374.0,75.0651,75.1528,75.0456,75.143,49374.0
2019-11-19 15:45:00,77.09,77.13,77.02,77.04,37519.0,75.1333,75.1723,75.0651,75.0846,37519.0
2019-11-19 15:50:00,77.04,77.13,77.0,77.09,57179.0,75.0846,75.1723,75.0456,75.1333,57179.0
2019-11-19 15:55:00,77.1,77.1,77.01,77.03,112902.0,75.143,75.143,75.0553,75.0748,112902.0
2019-11-20 09:30:00,76.72,77.11,76.58,77.11,34030.0,74.7727,75.1528,74.6362,75.1528,34030.0
2019-11-20 09:35:00,77.1,77.23,77.04,77.17,7529.0,75.143,75.2697,75.0846,75.2113,7529.0
2019-11-20 09:40:00,77.24,77.35,77.13,77.2,20656.0,75.2795,75.3867,75.1723,75.2405,20656.0
2019-11-20 09:45:00,77.19,77.28,77.15,77.28,56538.0,75.2308,75.3185,75.1918,75.3185,56538.0
2019-11-20 09:50:00,77.28,77.35,77.21,77.26,7408.0,75.3185,75.3867,75.2502,75.299,7408.0
2019-11-20 09:55:00,77.29,77.47,77.29,77.4,14340.0,75.3282,75.5036,75.3282,75.4354,14340.0
2019-11-20 10:00:00,77.4,77.41,77.26,77.28,16151.0,75.4354,75.4452,75.299,75.3185,16151.0
2019-11-20 10:05:00,77.27,77.47,77.26,77.42,6803.0,75.3087,75.5036,75.299,75.4549,6803.0
2019-11-20 10:10:00,77.4,77.4,77.29,77.33,9137.0,75.4354,75.4354,75.3282,75.3672,9137.0
2019-11-20 10:15:00,77.34,77.4,77.22,77.24,7562.0,75.3769,75.4354,75.26,75.2795,7562.0
2019-11-20 10:20:00,77.25,77.32,77.22,77.3,40540.0,75.2892,75.3575,75.26,75.338,40540.0
2019-11-20 10:25:00,77.29,77.37,77.26,77.36,123374.0,75.3282,75.4062,75.299,75.3964,123374.0
2019-11-20 10:30:00,77.37,77.42,77.28,77.32,9080.0,75.4062,75.4549,75.3185,75.3575,9080.0
2019-11-20 10:35:00,77.34,77.34,77.25,77.28,6611.0,75.3769,75.3769,75.2892,75.3185,6611.0
2019-11-20 10:40:00,77.25,77.26,77.18,77.18,9001.0,75.2892,75.299,75.221,75.221,9001.0
2019-11-20 10:45:00,77.19,77.22,77.1,77.15,9479.0,75.2308,75.26,75.143,75.1918,9479.0
2019-11-20 10:50:00,77.15,77.17,77.12,77.13,5660.0,75.1918,75.2113,75.1625,75.1723,5660.0
2019-11-20 10:55:00,77.13,77.17,77.13,77.14,8187.0,75.1723,75.2113,75.1723,75.182,8187.0
2019-11-20 11:00:00,77.15,77.23,77.15,77.2,11450.0,75.1918,75.2697,75.1918,75.2405,11450.0
2019-11-20 11:05:00,77.2,77.21,77.12,77.13,4800.0,75.2405,75.2502,75.1625,75.1723,4800.0
2019-11-20 11:10:00,77.14,77.21,77.11,77.17,10595.0,75.182,75.2502,75.1528,75.2113,10595.0
2019-11-20 11:15:00,77.18,77.23,77.18,77.2,7202.0,75.221,75.2697,75.221,75.2405,7202.0
2019-11-20 11:20:00,77.21,77.21,77.14,77.16,7206.0,75.2502,75.2502,75.182,75.2015,7206.0
2019-11-20 11:25:00,77.16,77.21,77.14,77.18,11447.0,75.2015,75.2502,75.182,75.221,11447.0
2019-11-20 11:30:00,77.18,77.19,77.03,77.12,133013.0,75.221,75.2308,75.0748,75.1625,133013.0
2019-11-20 11:35:00,77.12,77.25,77.12,77.24,6101.0,75.1625,75.2892,75.1625,75.2795,6101.0
2019-11-20 11:40:00,77.23,77.28,77.18,77.24,9475.0,75.2697,75.3185,75.221,75.2795,9475.0
2019-11-20 11:45:00,77.22,77.25,77.17,77.23,9550.0,75.26,75.2892,75.2113,75.2697,9550.0
2019-11-20 11:50:00,77.24,77.24,77.2,77.2,3894.0,75.2795,75.2795,75.2405,75.2405,3894.0
2019-11-20 11:55:00,77.23,77.23,77.18,77.18,6315.0,75.2697,75.2697,75.221,75.221,6315.0
2019-11-20 12:00:00,77.17,77.19,77.14,77.17,9586.0,75.2113,75.2308,75.182,75.2113,9586.0
2019-11-20 12:05:00,77.15,77.15,77.0,77.15,27941.0,75.1918,75.1918,75.0456,75.1918,27941.0
2019-11-20 12:10:00,77.16,77.23,77.13,77.13,11062.0,75.2015,75.2697,75.1723,75.1723,11062.0
2019-11-20 12:15:00,77.14,77.19,77.12,77.19,10095.0,75.182,75.2308,75.1625,75.2308,10095.0
2019-11-20 12:20:00,77.2,77.2,77.15,77.17,5302.0,75.2405,75.2405,75.1918,75.2113,5302.0
2019-11-20 12:25:00,77.17,77.21,77.09,77.19,31442.0,75.2113,75.2502,75.1333,75.2308,31442.0
2019-11-20 12:30:00,77.19,77.2,77.13,77.14,15064.0,75.2308,75.2405,75.1723,75.182,15064.0
2019-11-20 12:35:00,77.13,77.17,77.13,77.16,5235.0,75.1723,75.2113,75.1723,75.2015,5235.0
2019-11-20 12:40:00,77.17,77.17,77.15,77.16,3314.0,75.2113,75.2113,75.1918,75.2015,3314.0
2019-11-20 12:45:00,77.16,77.18,77.15,77.17,3606.0,75.2015,75.221,75.1918,75.2113,3606.0
2019-11-20 12:50:00,77.16,77.19,77.08,77.16,44928.0,75.2015,75.2308,75.1235,75.2015,44928.0
2019-11-20 12:55:00,77.16,77.28,76.87,76.91,273075.0,75.2015,75.3185,74.9189,74.9579,273075.0
2019-11-20 13:00:00,76.91,76.99,76.89,76.95,46579.0,74.9579,75.0358,74.9384,74.9968,46579.0
2019-11-20 13:05:00,76.94,76.94,76.89,76.92,20371.0,74.9871,74.9871,74.9384,74.9676,20371.0
2019-11-20 13:10:00,76.9,76.95,76.82,76.87,18563.0,74.9481,74.9968,74.8701,74.9189,18563.0
2019-11-20 13:15:00,76.86,76.9,76.84,76.86,18366.0,74.9091,74.9481,74.8896,74.9091,18366.0
2019-11-20 13:20:00,76.87,76.96,76.87,76.93,19930.0,74.9189,75.0066,74.9189,74.9774,19930.0
2019-11-20 13:25:00,76.92,77.01,76.88,76.88,15215.0,74.9676,75.0553,74.9286,74.9286,15215.0
2019-11-20 13:30:00,76.9,76.95,76.87,76.95,11543.0,74.9481,74.9968,74.9189,74.9968,11543.0
2019-11-20 13:35:00,76.94,76.96,76.88,76.89,14714.0,74.9871,75.0066,74.9286,74.9384,14714.0
2019-11-20 13:40:00,76.89,76.97,76.89,76.95,11143.0,74.9384,75.0163,74.9384,74.9968,11143.0
2019-11-20 13:45:00,76.96,76.99,76.91,76.94,14032.0,75.0066,75.0358,74.9579,74.9871,14032.0
2019-11-20 13:50:00,76.95,77.02,76.9,76.99,30684.0,74.9968,75.0651,74.9481,75.0358,30684.0
2019-11-20 13:55:00,76.99,76.99,76.91,76.94,8069.0,75.0358,75.0358,74.9579,74.9871,8069.0
2019-11-20 14:00:00,76.94,76.97,76.88,76.94,14383.0,74.9871,75.0163,74.9286,74.9871,14383.0
2019-11-20 14:05:00,76.93,76.94,76.9,76.94,7053.0,74.9774,74.9871,74.9481,74.9871,7053.0
2019-11-20 14:10:00,76.95,77.02,76.95,77.02,8179.0,74.9968,75.0651,74.9968,75.0651,8179.0
2019-11-20 14:15:00,77.02,77.02,76.89,76.98,17628.0,75.0651,75.0651,74.9384,75.0261,17628.0
2019-11-20 14:20:00,77.0,77.0,76.95,76.97,10975.0,75.0456,75.0456,74.9968,75.0163,10975.0
2019-11-20 14:25:00,76.97,77.08,76.97,77.03,8657.0,75.0163,75.1235,75.0163,75.0748,8657.0
2019-11-20 14:30:00,77.04,77.04,76.96,76.97,9564.0,75.0846,75.0846,75.0066,75.0163,9564.0
2019-11-20 14:35:00,76.98,77.03,76.97,77.02,8438.0,75.0261,75.0748,75.0163,75.0651,8438.0
2019-11-20 14:40:00,77.03,77.04,76.99,77.02,12769.0,75.0748,75.0846,75.0358,75.0651,12769.0
2019-11-20 14:45:00,77.01,77.01,76.93,77.01,14179.0,75.0553,75.0553,74.9774,75.0553,14179.0
2019-11-20 14:50:00,77.01,77.09,77.01,77.08,14976.0,75.0553,75.1333,75.0553,75.1235,14976.0
2019-11-20 14:55:00,77.07,77.13,77.07,77.13,10448.0,75.1138,75.1723,75.1138,75.1723,10448.0
2019-11-20 15:00:00,77.13,77.13,77.07,77.08,21232.0,75.1723,75.1723,75.1138,75.1235,21232.0
2019-11-20 15:05:00,77.08,77.12,77.07,77.12,14580.0,75.1235,75.1625,75.1138,75.1625,14580.0
2019-11-20 15:10:00,77.12,77.22,77.11,77.21,76181.0,75.1625,75.26,75.1528,75.2502,76181.0
2019-11-20 15:15:00,77.21,77.31,77.2,77.3,70921.0,75.2502,75.3477,75.2405,75.338,70921.0
2019-11-20 15:20:00,77.29,77.35,77.23,77.35,47175.0,75.3282,75.3867,75.2697,75.3867,47175.0
2019-11-20 15:25:00,77.34,77.4,77.32,77.37,17367.0,75.3769,75.4354,75.3575,75.4062,17367.0
2019-11-20 15:30:00,77.37,77.38,77.3,77.36,23771.0,75.4062,75.4159,75.338,75.3964,23771.0
2019-11-20 15:35:00,77.36,77.42,77.35,77.41,19691.0,75.3964,75.4549,75.3867,75.4452,19691.0
2019-11-20 15:40:00,77.41,77.46,77.4,77.43,18866.0,75.4452,75.4939,75.4354,75.4647,18866.0
2019-11-20 15:45:00,77.43,77.49,77.42,77.46,37267.0,75.4647,75.5231,75.4549,75.4939,37267.0
2019-11-20 15:50:00,77.45,77.51,77.44,77.51,41773.0,75.4842,75.5426,75.4744,75.5426,41773.0
2019-11-20 15:55:00,77.51,77.54,77.41,77.53,125402.0,75.5426,75.5719,75.4452,75.5621,125402.0
2019-11-21 09:30:00,77.7,77.76,77.59,77.61,34435.0,75.7278,75.7863,75.6206,75.6401,34435.0
2019-11-21 09:35:00,77.64,77.8,77.6,77.8,9618.0,75.6693,75.8253,75.6303,75.8253,9618.0
2019-11-21 09:40:00,77.7,77.72,77.51,77.57,23567.0,75.7278,75.7473,75.5426,75.6011,23567.0
2019-11-21 09:45:00,77.54,77.6,77.38,77.58,20399.0,75.5719,75.6303,75.4159,75.6109,20399.0
2019-11-21 09:50:00,77.56,77.64,77.44,77.6,50732.0,75.5914,75.6693,75.4744,75.6303,50732.0
2019-11-21 09:55:00,77.57,77.58,77.35,77.35,22522.0,75.6011,75.6109,75.3867,75.3867,22522.0
2019-11-21 10:00:00,77.35,77.42,77.25,77.28,98124.0,75.3867,75.4549,75.2892,75.3185,98124.0
2019-11-21 10:05:00,77.23,77.36,77.22,77.34,17229.0,75.2697,75.3964,75.26,75.3769,17229.0
2019-11-21 10:10:00,77.31,77.6,77.3,77.46,17792.0,75.3477,75.6303,75.338,75.4939,17792.0
2019-11-21 10:15:00,77.48,77.54,77.4,77.5,46923.0,75.5134,75.5719,75.4354,75.5329,46923.0
2019-11-21 10:20:00,77.5,77.57,77.48,77.48,8926.0,75.5329,75.6011,75.5134,75.5134,8926.0
2019-11-21 10:25:00,77.47,77.55,77.47,77.5,6486.0,75.5036,75.5816,75.5036,75.5329,6486.0
2019-11-21 10:30:00,77.49,77.53,77.46,77.47,8261.0,75.5231,75.5621,75.4939,75.5036,8261.0
2019-11-21 10:35:00,77.49,77.53,77.47,77.52,3819.0,75.5231,75.5621,75.5036,75.5524,3819.0
2019-11-21 10:40:00,77.53,77.62,77.44,77.46,143792.0,75.5621,75.6498,75.4744,75.4939,143792.0
2019-11-21 10:45:00,77.46,77.46,77.29,77.35,16870.0,75.4939,75.4939,75.3282,75.3867,16870.0
2019-11-21 10:50:00,77.31,77.38,77.31,77.37,10672.0,75.3477,75.4159,75.3477,75.4062,10672.0
2019-11-21 10:55:00,77.37,77.57,77.36,77.57,14433.0,75.4062,75.6011,75.3964,75.6011,14433.0
2019-11-21 11:00:00,77.53,77.61,77.47,77.54,8943.0,75.5621,75.6401,75.5036,75.5719,8943.0
2019-11-21 11:05:00,77.54,77.62,77.53,77.6,2104.0,75.5719,75.6498,75.5621,75.6303,2104.0
2019-11-21 11:10:00,77.6,77.66,77.58,77.66,4913.0,75.6303,75.6888,75.6109,75.6888,4913.0
2019-11-21 11:15:00,77.64,77.65,77.59,77.6,5645.0,75.6693,75.6791,75.6206,75.6303,5645.0
2019-11-21 11:20:00,77.6,77.6,77.52,77.53,4200.0,75.6303,75.6303,75.5524,75.5621,4200.0
2019-11-21 11:25:00,77.53,77.55,77.47,77.5,4767.0,75.5621,75.5816,75.5036,75.5329,4767.0
2019-11-21 11:30:00,77.47,77.47,77.39,77.39,3829.0,75.5036,75.5036,75.4257,75.4257,3829.0
2019-11-21 11:35:00,77.39,77.44,77.39,77.42,3290.0,75.4257,75.4744,75.4257,75.4549,3290.0
2019-11-21 11:40:00,77.44,77.45,77.39,77.41,6098.0,75.4744,75.4842,75.4257,75.4452,6098.0
2019-11-21 11:45:00,77.4,77.41,77.35,77.38,15344.0,75.4354,75.4452,75.3867,75.4159,15344.0
2019-11-21 11:50:00,77.4,77.4,77.34,77.39,13164.0,75.4354,75.4354,75.3769,75.4257,13164.0
2019-11-21 11:55:00,77.4,77.44,77.32,77.33,5829.0,75.4354,75.4744,75.3575,75.3672,5829.0
2019-11-21 12:00:00,77.33,77.44,77.31,77.42,8568.0,75.3672,75.4744,75.3477,75.4549,8568.0
2019-11-21 12:05:00,77.41,77.44,77.4,77.44,3256.0,75.4452,75.4744,75.4354,75.4744,3256.0
2019-11-21 12:10:00,77.44,77.45,77.36,77.37,7424.0,75.4744,75.4842,75.3964,75.4062,7424.0
2019-11-21 12:15:00,77.37,77.38,77.3,77.32,4500.0,75.4062,75.4159,75.338,75.3575,4500.0
2019-11-21 12:20:00,77.33,77.38,77.31,77.38,3572.0,75.3672,75.4159,75.3477,75.4159,3572.0
2019-11-21 12:25:00,77.36,77.38,77.35,77.38,4416.0,75.3964,75.4159,75.3867,75.4159,4416.0
2019-11-21 12:30:00,77.37,77.43,77.36,77.41,5115.0,75.4062,75.4647,75.3964,75.4452,5115.0
2019-11-21 12:35:00,77.4,77.45,77.36,77.45,3500.0,75.4354,75.4842,75.3964,75.4842,3500.0
2019-11-21 12:40:00,77.47,77.47,77.39,77.39,3600.0,75.5036,75.5036,75.4257,75.4257,3600.0
2019-11-21 12:45:00,77.37,77.38,77.34,77.34,10854.0,75.4062,75.4159,75.3769,75.3769,10854.0
2019-11-21 12:50:00,77.35,77.37,77.35,77.36,4173.0,75.3867,75.4062,75.3867,75.3964,4173.0
2019-11-21 12:55:00,77.36,77.42,77.35,77.41,6435.0,75.3964,75.4549,75.3867,75.4452,6435.0
2019-11-21 13:00:00,77.42,77.46,77.41,77.46,4447.0,75.4549,75.4939,75.4452,75.4939,4447.0
2019-11-21 13:05:00,77.44,77.44,77.42,77.42,3843.0,75.4744,75.4744,75.4549,75.4549,3843.0
2019-11-21 13:10:00,77.42,77.46,77.4,77.4,3912.0,75.4549,75.4939,75.4354,75.4354,3912.0
2019-11-21 13:15:00,77.42,77.46,77.41,77.46,2435.0,75.4549,75.4939,75.4452,75.4939,2435.0
2019-11-21 13:20:00,77.46,77.46,77.38,77.4,6021.0,75.4939,75.4939,75.4159,75.4354,6021.0
2019-11-21 13:25:00,77.38,77.38,77.35,77.36,5587.0,75.4159,75.4159,75.3867,75.3964,5587.0
2019-11-21 13:30:00,77.36,77.4,77.34,77.37,12333.0,75.3964,75.4354,75.3769,75.4062,12333.0
2019-11-21 13:35:00,77.35,77.38,77.34,77.38,8285.0,75.3867,75.4159,75.3769,75.4159,8285.0
2019-11-21 13:40:00,77.38,77.39,77.35,77.36,5345.0,75.4159,75.4257,75.3867,75.3964,5345.0
2019-11-21 13:45:00,77.36,77.39,77.36,77.37,4767.0,75.3964,75.4257,75.3964,75.4062,4767.0
2019-11-21 13:50:00,77.37,77.37,77.35,77.36,4368.0,75.4062,75.4062,75.3867,75.3964,4368.0
2019-11-21 13:55:00,77.36,77.37,77.34,77.36,5366.0,75.3964,75.4062,75.3769,75.3964,5366.0
2019-11-21 14:00:00,77.35,77.37,77.33,77.36,13032.0,75.3867,75.4062,75.3672,75.3964,13032.0
2019-11-21 14:05:00,77.36,77.47,77.34,77.47,10118.0,75.3964,75.5036,75.3769,75.5036,10118.0
2019-11-21 14:10:00,77.46,77.49,77.45,77.49,3380.0,75.4939,75.5231,75.4842,75.5231,3380.0
2019-11-21 14:15:00,77.48,77.48,77.44,77.44,13203.0,75.5134,75.5134,75.4744,75.4744,13203.0
2019-11-21 14:20:00,77.46,77.48,77.44,77.45,6984.0,75.4939,75.5134,75.4744,75.4842,6984.0
2019-11-21 14:25:00,77.45,77.45,77.4,77.44,5193.0,75.4842,75.4842,75.4354,75.4744,5193.0
2019-11-21 14:30:00,77.44,77.45,77.42,77.45,4955.0,75.4744,75.4842,75.4549,75.4842,4955.0
2019-11-21 14:35:00,77.46,77.49,77.44,77.48,4428.0,75.4939,75.5231,75.4744,75.5134,4428.0
2019-11-21 14:40:00,77.49,77.49,77.46,77.46,2561.0,75.5231,75.5231,75.4939,75.4939,2561.0
2019-11-21 14:45:00,77.46,77.46,77.42,77.45,3883.0,75.4939,75.4939,75.4549,75.4842,3883.0
2019-11-21 14:50:00,77.44,77.45,77.4,77.42,2435.0,75.4744,75.4842,75.4354,75.4549,2435.0
2019-11-21 14:55:00,77.42,77.46,77.42,77.46,15543.0,75.4549,75.4939,75.4549,75.4939,15543.0
2019-11-21 15:00:00,77.46,77.5,77.44,77.48,10771.0,75.4939,75.5329,75.4744,75.5134,10771.0
2019-11-21 15:05:00,77.49,77.49,77.45,77.48,11012.0,75.5231,75.5231,75.4842,75.5134,11012.0
2019-11-21 15:10:00,77.48,77.53,77.47,77.52,4350.0,75.5134,75.5621,75.5036,75.5524,4350.0
2019-11-21 15:15:00,77.53,77.54,77.49,77.53,5680.0,75.5621,75.5719,75.5231,75.5621,5680.0
2019-11-21 15:20:00,77.53,77.57,77.5,77.5,10208.0,75.5621,75.6011,75.5329,75.5329,10208.0
2019-11-21 15:25:00,77.51,77.53,77.5,77.52,4137.0,75.5426,75.5621,75.5329,75.5524,4137.0
2019-11-21 15:30:00,77.52,77.57,77.5,77.51,18259.0,75.5524,75.6011,75.5329,75.5426,18259.0
2019-11-21 15:35:00,77.51,77.62,77.5,77.56,26441.0,75.5426,75.6498,75.5329,75.5914,26441.0
2019-11-21 15:40:00,77.57,77.57,77.51,77.53,9646.0,75.6011,75.6011,75.5426,75.5621,9646.0
2019-11-21 15:45:00,77.52,77.53,77.49,77.5,16310.0,75.5524,75.5621,75.5231,75.5329,16310.0
2019-11-21 15:50:00,77.5,77.55,77.48,77.52,45957.0,75.5329,75.5816,75.5134,75.5524,45957.0
2019-11-21 15:55:00,77.49,77.59,77.48,77.57,60602.0,75.5231,75.6206,75.5134,75.6011,60602.0
2019-11-22 09:30:00,77.81,78.06,77.74,77.98,41017.0,75.835,76.0787,75.7668,76.0007,41017.0
2019-11-22 09:35:00,78.0,78.12,77.97,78.11,9955.0,76.0202,76.1371,75.991,76.1274,9955.0
2019-11-22 09:40:00,78.12,78.19,78.06,78.06,45629.0,76.1371,76.2054,76.0787,76.0787,45629.0
2019-11-22 09:45:00,78.07,78.19,78.06,78.09,119108.0,76.0884,76.2054,76.0787,76.1079,119108.0
2019-11-22 09:50:00,78.1,78.23,78.1,78.19,10654.0,76.1177,76.2444,76.1177,76.2054,10654.0
2019-11-22 09:55:00,78.2,78.25,78.09,78.09,39527.0,76.2151,76.2638,76.1079,76.1079,39527.0
2019-11-22 10:00:00,78.09,78.09,77.95,78.0,17296.0,76.1079,76.1079,75.9715,76.0202,17296.0
2019-11-22 10:05:00,78.01,78.05,77.98,77.98,10698.0,76.0299,76.0689,76.0007,76.0007,10698.0
2019-11-22 10:10:00,77.97,78.04,77.92,77.93,7763.0,75.991,76.0592,75.9422,75.952,7763.0
2019-11-22 10:15:00,77.9,78.01,77.9,77.95,11865.0,75.9227,76.0299,75.9227,75.9715,11865.0
2019-11-22 10:20:00,77.94,78.0,77.91,77.96,28388.0,75.9617,76.0202,75.9325,75.9812,28388.0
2019-11-22 10:25:00,77.98,77.98,77.7,77.7,33219.0,76.0007,76.0007,75.7278,75.7278,33219.0
2019-11-22 10:30:00,77.68,77.8,77.65,77.8,11259.0,75.7083,75.8253,75.6791,75.8253,11259.0
2019-11-22 10:35:00,77.78,77.88,77.74,77.83,12492.0,75.8058,75.9032,75.7668,75.8545,12492.0
2019-11-22 10:40:00,77.81,77.84,77.75,77.75,5395.0,75.835,75.8643,75.7765,75.7765,5395.0
2019-11-22 10:45:00,77.78,77.92,77.77,77.89,7105.0,75.8058,75.9422,75.796,75.913,7105.0
2019-11-22 10:50:00,77.92,77.92,77.8,77.83,137185.0,75.9422,75.9422,75.8253,75.8545,137185.0
2019-11-22 10:55:00,77.81,77.85,77.8,77.83,15427.0,75.835,75.874,75.8253,75.8545,15427.0
2019-11-22 11:00:00,77.82,77.87,77.8,77.86,12635.0,75.8448,75.8935,75.8253,75.8837,12635.0
2019-11-22 11:05:00,77.86,77.89,77.77,77.83,10583.0,75.8837,75.913,75.796,75.8545,10583.0
2019-11-22 11:10:00,77.84,77.91,77.84,77.89,8148.0,75.8643,75.9325,75.8643,75.913,8148.0
2019-11-22 11:15:00,77.92,77.94,77.85,77.85,13301.0,75.9422,75.9617,75.874,75.874,13301.0
2019-11-22 11:20:00,77.85,77.86,77.81,77.83,20550.0,75.874,75.8837,75.835,75.8545,20550.0
2019-11-22 11:25:00,77.82,77.85,77.81,77.85,5123.0,75.8448,75.874,75.835,75.874,5123.0
2019-11-22 11:30:00,77.84,77.86,77.83,77.84,8858.0,75.8643,75.8837,75.8545,75.8643,8858.0
2019-11-22 11:35:00,77.85,77.87,77.82,77.86,21334.0,75.874,75.8935,75.8448,75.8837,21334.0
2019-11-22 11:40:00,77.86,78.02,77.86,77.94,12101.0,75.8837,76.0397,75.8837,75.9617,12101.0
2019-11-22 11:45:00,77.93,77.95,77.89,77.95,7059.0,75.952,75.9715,75.913,75.9715,7059.0
2019-11-22 11:50:00,77.96,78.04,77.95,78.04,9078.0,75.9812,76.0592,75.9715,76.0592,9078.0
2019-11-22 11:55:00,78.05,78.09,78.04,78.05,23762.0,76.0689,76.1079,76.0592,76.0689,23762.0
2019-11-22 12:00:00,78.06,78.06,78.01,78.02,7007.0,76.0787,76.0787,76.0299,76.0397,7007.0
2019-11-22 12:05:00,78.02,78.09,78.01,78.07,8633.0,76.0397,76.1079,76.0299,76.0884,8633.0
2019-11-22 12:10:00,78.09,78.11,78.07,78.11,4906.0,76.1079,76.1274,76.0884,76.1274,4906.0
2019-11-22 12:15:00,78.11,78.11,78.04,78.1,14074.0,76.1274,76.1274,76.0592,76.1177,14074.0
2019-11-22 12:20:00,78.1,78.14,78.09,78.1,10674.0,76.1177,76.1566,76.1079,76.1177,10674.0
2019-11-22 12:25:00,78.1,78.18,78.1,78.14,9943.0,76.1177,76.1956,76.1177,76.1566,9943.0
2019-11-22 12:30:00,78.14,78.15,78.06,78.08,6996.0,76.1566,76.1664,76.0787,76.0982,6996.0
2019-11-22 12:35:00,78.09,78.11,78.06,78.08,10297.0,76.1079,76.1274,76.0787,76.0982,10297.0
2019-11-22 12:40:00,78.08,78.18,78.07,78.17,10911.0,76.0982,76.1956,76.0884,76.1859,10911.0
2019-11-22 12:45:00,78.17,78.19,78.16,78.19,3863.0,76.1859,76.2054,76.1761,76.2054,3863.0
2019-11-22 12:50:00,78.19,78.19,78.15,78.17,7634.0,76.2054,76.2054,76.1664,76.1859,7634.0
2019-11-22 12:55:00,78.17,78.17,78.12,78.13,6421.0,76.1859,76.1859,76.1371,76.1469,6421.0
2019-11-22 13:00:00,78.14,78.26,78.13,78.21,9837.0,76.1566,76.2736,76.1469,76.2249,9837.0
2019-11-22 13:05:00,78.21,78.21,78.14,78.18,6049.0,76.2249,76.2249,76.1566,76.1956,6049.0
2019-11-22 13:10:00,78.19,78.2,78.17,78.17,7000.0,76.2054,76.2151,76.1859,76.1859,7000.0
2019-11-22 13:15:00,78.17,78.19,78.15,78.17,8245.0,76.1859,76.2054,76.1664,76.1859,8245.0
2019-11-22 13:20:00,78.15,78.17,78.14,78.17,8613.0,76.1664,76.1859,76.1566,76.1859,8613.0
2019-11-22 13:25:00,78.17,78.18,78.13,78.17,12339.0,76.1859,76.1956,76.1469,76.1859,12339.0
2019-11-22 13:30:00,78.17,78.21,78.16,78.2,5633.0,76.1859,76.2249,76.1761,76.2151,5633.0
2019-11-22 13:35:00,78.19,78.21,78.12,78.15,8167.0,76.2054,76.2249,76.1371,76.1664,8167.0
2019-11-22 13:40:00,78.16,78.18,78.1,78.11,152592.0,76.1761,76.1956,76.1177,76.1274,152592.0
2019-11-22 13:45:00,78.12,78.16,78.11,78.15,12808.0,76.1371,76.1761,76.1274,76.1664,12808.0
2019-11-22 13:50:00,78.17,78.18,78.11,78.16,10559.0,76.1859,76.1956,76.1274,76.1761,10559.0
2019-11-22 13:55:00,78.15,78.15,78.08,78.09,9716.0,76.1664,76.1664,76.0982,76.1079,9716.0
2019-11-22 14:00:00,78.09,78.12,78.08,78.09,13929.0,76.1079,76.1371,76.0982,76.1079,13929.0
2019-11-22 14:05:00,78.08,78.14,78.07,78.09,11365.0,76.0982,76.1566,76.0884,76.1079,11365.0
2019-11-22 14:10:00,78.09,78.12,78.08,78.11,9232.0,76.1079,76.1371,76.0982,76.1274,9232.0
2019-11-22 14:15:00,78.1,78.15,78.09,78.15,11106.0,76.1177,76.1664,76.1079,76.1664,11106.0
2019-11-22 14:20:00,78.15,78.23,78.12,78.22,113218.0,76.1664,76.2444,76.1371,76.2346,113218.0
2019-11-22 14:25:00,78.22,78.28,78.21,78.24,20507.0,76.2346,76.2931,76.2249,76.2541,20507.0
2019-11-22 14:30:00,78.23,78.27,78.2,78.25,7794.0,76.2444,76.2833,76.2151,76.2638,7794.0
2019-11-22 14:35:00,78.25,78.3,78.24,78.3,8195.0,76.2638,76.3126,76.2541,76.3126,8195.0
2019-11-22 14:40:00,78.3,78.36,78.29,78.34,11997.0,76.3126,76.3711,76.3028,76.3516,11997.0
2019-11-22 14:45:00,78.34,78.44,78.34,78.43,25095.0,76.3516,76.449,76.3516,76.4393,25095.0
2019-11-22 14:50:00,78.42,78.46,78.39,78.46,18494.0,76.4295,76.4685,76.4003,76.4685,18494.0
2019-11-22 14:55:00,78.46,78.57,78.45,78.57,18199.0,76.4685,76.5757,76.4588,76.5757,18199.0
2019-11-22 15:00:00,78.57,78.57,78.41,78.43,23017.0,76.5757,76.5757,76.4198,76.4393,23017.0
2019-11-22 15:05:00,78.44,78.44,78.39,78.41,13875.0,76.449,76.449,76.4003,76.4198,13875.0
2019-11-22 15:10:00,78.42,78.42,78.32,78.34,24452.0,76.4295,76.4295,76.3321,76.3516,24452.0
2019-11-22 15:15:00,78.34,78.38,78.29,78.31,49934.0,76.3516,76.3905,76.3028,76.3223,49934.0
2019-11-22 15:20:00,78.31,78.38,78.3,78.38,20732.0,76.3223,76.3905,76.3126,76.3905,20732.0
2019-11-22 15:25:00,78.38,78.48,78.37,78.45,29593.0,76.3905,76.488,76.3808,76.4588,29593.0
2019-11-22 15:30:00,78.45,78.46,78.4,78.45,39941.0,76.4588,76.4685,76.41,76.4588,39941.0
2019-11-22 15:35:00,78.45,78.64,78.45,78.64,48616.0,76.4588,76.6439,76.4588,76.6439,48616.0
2019-11-22 15:40:00,78.63,78.64,78.47,78.51,62433.0,76.6342,76.6439,76.4783,76.5172,62433.0
2019-11-22 15:45:00,78.5,78.53,78.44,78.44,43872.0,76.5075,76.5367,76.449,76.449,43872.0
2019-11-22 15:50:00,78.44,78.57,78.42,78.52,111660.0,76.449,76.5757,76.4295,76.527,111660.0
2019-11-22 15:55:00,78.51,78.57,78.43,78.45,227547.0,76.5172,76.5757,76.4393,76.4588,227547.0
2019-11-25 09:30:00,78.6,78.71,78.42,78.42,20499.0,76.605,76.7122,76.4295,76.4295,20499.0
2019-11-25 09:35:00,78.46,78.52,78.38,78.48,34771.0,76.4685,76.527,76.3905,76.488,34771.0
2019-11-25 09:40:00,78.46,78.48,78.23,78.32,29488.0,76.4685,76.488,76.2444,76.3321,29488.0
2019-11-25 09:45:00,78.33,78.59,78.33,78.58,16774.0,76.3418,76.5952,76.3418,76.5855,16774.0
2019-11-25 09:50:00,78.56,78.56,78.43,78.51,14021.0,76.566,76.566,76.4393,76.5172,14021.0
2019-11-25 09:55:00,78.54,78.62,78.49,78.51,31952.0,76.5465,76.6245,76.4978,76.5172,31952.0
2019-11-25 10:00:00,78.54,78.63,78.45,78.47,31801.0,76.5465,76.6342,76.4588,76.4783,31801.0
2019-11-25 10:05:00,78.46,78.61,78.27,78.33,36586.0,76.4685,76.6147,76.2833,76.3418,36586.0
2019-11-25 10:10:00,78.36,78.73,78.21,78.22,84534.0,76.3711,76.7317,76.2249,76.2346,84534.0
2019-11-25 10:15:00,78.2,78.48,77.7,78.02,72492.0,76.2151,76.488,75.7278,76.0397,72492.0
2019-11-25 10:20:00,78.01,78.01,77.7,77.7,31203.0,76.0299,76.0299,75.7278,75.7278,31203.0
2019-11-25 10:25:00,77.7,77.72,77.6,77.65,28067.0,75.7278,75.7473,75.6303,75.6791,28067.0
2019-11-25 10:30:00,77.66,77.72,77.6,77.71,24192.0,75.6888,75.7473,75.6303,75.7376,24192.0
2019-11-25 10:35:00,77.72,77.78,77.68,77.71,10815.0,75.7473,75.8058,75.7083,75.7376,10815.0
2019-11-25 10:40:00,77.7,78.13,77.69,78.1,12592.0,75.7278,76.1469,75.7181,76.1177,12592.0
2019-11-25 10:45:00,78.12,78.12,77.97,78.08,20890.0,76.1371,76.1371,75.991,76.0982,20890.0
2019-11-25 10:50:00,78.07,78.28,78.01,78.22,18888.0,76.0884,76.2931,76.0299,76.2346,18888.0
2019-11-25 10:55:00,78.2,78.22,78.08,78.12,15208.0,76.2151,76.2346,76.0982,76.1371,15208.0
2019-11-25 11:00:00,78.13,78.17,78.05,78.13,17071.0,76.1469,76.1859,76.0689,76.1469,17071.0
2019-11-25 11:05:00,78.12,78.15,78.03,78.04,12158.0,76.1371,76.1664,76.0494,76.0592,12158.0
2019-11-25 11:10:00,78.03,78.03,77.94,78.02,12630.0,76.0494,76.0494,75.9617,76.0397,12630.0
2019-11-25 11:15:00,78.02,78.02,77.88,77.88,8568.0,76.0397,76.0397,75.9032,75.9032,8568.0
2019-11-25 11:20:00,77.88,77.99,77.88,77.96,11548.0,75.9032,76.0104,75.9032,75.9812,11548.0
2019-11-25 11:25:00,77.95,78.0,77.94,78.0,6839.0,75.9715,76.0202,75.9617,76.0202,6839.0
2019-11-25 11:30:00,78.0,78.0,77.96,77.99,8243.0,76.0202,76.0202,75.9812,76.0104,8243.0
2019-11-25 11:35:00,77.99,78.03,77.91,77.95,24809.0,76.0104,76.0494,75.9325,75.9715,24809.0
2019-11-25 11:40:00,77.93,78.0,77.88,77.92,35989.0,75.952,76.0202,75.9032,75.9422,35989.0
2019-11-25 11:45:00,77.92,77.94,77.9,77.93,20107.0,75.9422,75.9617,75.9227,75.952,20107.0
2019-11-25 11:50:00,77.9,77.95,77.87,77.87,22017.0,75.9227,75.9715,75.8935,75.8935,22017.0
2019-11-25 11:55:00,77.89,77.94,77.88,77.9,16634.0,75.913,75.9617,75.9032,75.9227,16634.0
2019-11-25 12:00:00,77.91,77.93,77.76,77.77,30468.0,75.9325,75.952,75.7863,75.796,30468.0
2019-11-25 12:05:00,77.77,77.79,77.68,77.71,17423.0,75.796,75.8155,75.7083,75.7376,17423.0
2019-11-25 12:10:00,77.7,77.71,77.62,77.62,31620.0,75.7278,75.7376,75.6498,75.6498,31620.0
2019-11-25 12:15:00,77.61,77.63,77.48,77.48,30838.0,75.6401,75.6596,75.5134,75.5134,30838.0
2019-11-25 12:20:00,77.49,77.59,77.45,77.59,19582.0,75.5231,75.6206,75.4842,75.6206,19582.0
2019-11-25 12:25:00,77.58,77.58,77.46,77.46,9105.0,75.6109,75.6109,75.4939,75.4939,9105.0
2019-11-25 12:30:00,77.47,77.6,77.47,77.54,21012.0,75.5036,75.6303,75.5036,75.5719,21012.0
2019-11-25 12:35:00,77.56,77.65,77.54,77.65,6738.0,75.5914,75.6791,75.5719,75.6791,6738.0
2019-11-25 12:40:00,77.63,77.75,77.61,77.72,14157.0,75.6596,75.7765,75.6401,75.7473,14157.0
2019-11-25 12:45:00,77.71,77.71,77.62,77.69,8684.0,75.7376,75.7376,75.6498,75.7181,8684.0
2019-11-25 12:50:00,77.69,77.78,77.69,77.78,9218.0,75.7181,75.8058,75.7181,75.8058,9218.0
2019-11-25 12:55:00,77.79,77.8,77.75,77.79,6366.0,75.8155,75.8253,75.7765,75.8155,6366.0
2019-11-25 13:00:00,77.8,77.88,77.79,77.88,10174.0,75.8253,75.9032,75.8155,75.9032,10174.0
2019-11-25 13:05:00,77.87,77.87,77.82,77.84,10705.0,75.8935,75.8935,75.8448,75.8643,10705.0
2019-11-25 13:10:00,77.84,77.84,77.79,77.82,15859.0,75.8643,75.8643,75.8155,75.8448,15859.0
2019-11-25 13:15:00,77.83,77.83,77.75,77.76,3915.0,75.8545,75.8545,75.7765,75.7863,3915.0
2019-11-25 13:20:00,77.76,77.77,77.7,77.72,15737.0,75.7863,75.796,75.7278,75.7473,15737.0
2019-11-25 13:25:00,77.72,77.76,77.68,77.76,8313.0,75.7473,75.7863,75.7083,75.7863,8313.0
2019-11-25 13:30:00,77.75,77.77,77.71,77.74,5523.0,75.7765,75.796,75.7376,75.7668,5523.0
2019-11-25 13:35:00,77.74,77.79,77.73,77.78,10399.0,75.7668,75.8155,75.757,75.8058,10399.0
2019-11-25 13:40:00,77.78,77.82,77.73,77.82,11114.0,75.8058,75.8448,75.757,75.8448,11114.0
2019-11-25 13:45:00,77.83,77.93,77.83,77.86,12576.0,75.8545,75.952,75.8545,75.8837,12576.0
2019-11-25 13:50:00,77.86,77.93,77.8,77.91,14907.0,75.8837,75.952,75.8253,75.9325,14907.0
2019-11-25 13:55:00,77.92,77.93,77.86,77.86,188606.0,75.9422,75.952,75.8837,75.8837,188606.0
2019-11-25 14:00:00,77.86,77.93,77.86,77.91,10327.0,75.8837,75.952,75.8837,75.9325,10327.0
2019-11-25 14:05:00,77.93,77.93,77.86,77.92,29712.0,75.952,75.952,75.8837,75.9422,29712.0
2019-11-25 14:10:00,77.92,77.92,77.88,77.89,5614.0,75.9422,75.9422,75.9032,75.913,5614.0
2019-11-25 14:15:00,77.9,77.9,77.85,77.88,10748.0,75.9227,75.9227,75.874,75.9032,10748.0
2019-11-25 14:20:00,77.88,77.93,77.82,77.88,234495.0,75.9032,75.952,75.8448,75.9032,234495.0
2019-11-25 14:25:00,77.89,77.89,77.84,77.87,12292.0,75.913,75.913,75.8643,75.8935,12292.0
2019-11-25 14:30:00,77.88,77.92,77.85,77.86,16959.0,75.9032,75.9422,75.874,75.8837,16959.0
2019-11-25 14:35:00,77.86,77.9,77.84,77.9,5543.0,75.8837,75.9227,75.8643,75.9227,5543.0
2019-11-25 14:40:00,77.89,77.92,77.87,77.9,12139.0,75.913,75.9422,75.8935,75.9227,12139.0
2019-11-25 14:45:00,77.9,77.94,77.89,77.94,8847.0,75.9227,75.9617,75.913,75.9617,8847.0
2019-11-25 14:50:00,77.93,77.95,77.89,77.89,7940.0,75.952,75.9715,75.913,75.913,7940.0
2019-11-25 14:55:00,77.9,77.9,77.84,77.86,15331.0,75.9227,75.9227,75.8643,75.8837,15331.0
2019-11-25 15:00:00,77.86,77.89,77.85,77.89,5593.0,75.8837,75.913,75.874,75.913,5593.0
2019-11-25 15:05:00,77.89,77.89,77.85,77.86,7155.0,75.913,75.913,75.874,75.8837,7155.0
2019-11-25 15:10:00,77.85,77.85,77.71,77.74,17346.0,75.874,75.874,75.7376,75.7668,17346.0
2019-11-25 15:15:00,77.73,77.77,77.71,77.75,12926.0,75.757,75.796,75.7376,75.7765,12926.0
2019-11-25 15:20:00,77.74,77.77,77.73,77.76,18391.0,75.7668,75.796,75.757,75.7863,18391.0
2019-11-25 15:25:00,77.75,77.76,77.71,77.72,8197.0,75.7765,75.7863,75.7376,75.7473,8197.0
2019-11-25 15:30:00,77.72,77.73,77.65,77.7,23921.0,75.7473,75.757,75.6791,75.7278,23921.0
2019-11-25 15:35:00,77.69,77.75,77.63,77.75,25938.0,75.7181,75.7765,75.6596,75.7765,25938.0
2019-11-25 15:40:00,77.76,77.8,77.69,77.69,28678.0,75.7863,75.8253,75.7181,75.7181,28678.0
2019-11-25 15:45:00,77.69,77.82,77.65,77.8,44462.0,75.7181,75.8448,75.6791,75.8253,44462.0
2019-11-25 15:50:00,77.8,77.87,77.77,77.87,46636.0,75.8253,75.8935,75.796,75.8935,46636.0
2019-11-25 15:55:00,77.87,77.9,77.79,77.87,117719.0,75.8935,75.9227,75.8155,75.8935,117719.0
2019-11-26 09:30:00,77.86,77.86,77.45,77.66,22470.0,75.8837,75.8837,75.4842,75.6888,22470.0
2019-11-26 09:35:00,77.7,77.9,77.66,77.9,12124.0,75.7278,75.9227,75.6888,75.9227,12124.0
2019-11-26 09:40:00,77.89,77.91,77.74,77.91,6228.0,75.913,75.9325,75.7668,75.9325,6228.0
2019-11-26 09:45:00,77.89,78.01,77.85,78.0,4349.0,75.913,76.0299,75.874,76.0202,4349.0
2019-11-26 09:50:00,78.0,78.05,77.87,77.99,13015.0,76.0202,76.0689,75.8935,76.0104,13015.0
2019-11-26 09:55:00,78.01,78.16,78.01,78.12,13133.0,76.0299,76.1761,76.0299,76.1371,13133.0
2019-11-26 10:00:00,78.12,78.49,78.12,78.4,25169.0,76.1371,76.4978,76.1371,76.41,25169.0
2019-11-26 10:05:00,78.34,78.34,78.27,78.28,7727.0,76.3516,76.3516,76.2833,76.2931,7727.0
2019-11-26 10:10:00,78.27,78.42,78.23,78.35,11518.0,76.2833,76.4295,76.2444,76.3613,11518.0
2019-11-26 10:15:00,78.37,78.37,78.27,78.29,7504.0,76.3808,76.3808,76.2833,76.3028,7504.0
2019-11-26 10:20:00,78.28,78.35,78.24,78.24,8760.0,76.2931,76.3613,76.2541,76.2541,8760.0
2019-11-26 10:25:00,78.26,78.44,78.25,78.42,21352.0,76.2736,76.449,76.2638,76.4295,21352.0
2019-11-26 10:30:00,78.42,78.43,78.34,78.43,115885.0,76.4295,76.4393,76.3516,76.4393,115885.0
2019-11-26 10:35:00,78.44,78.44,78.33,78.33,13188.0,76.449,76.449,76.3418,76.3418,13188.0
2019-11-26 10:40:00,78.32,78.39,78.3,78.38,13389.0,76.3321,76.4003,76.3126,76.3905,13389.0
2019-11-26 10:45:00,78.4,78.41,78.31,78.35,13082.0,76.41,76.4198,76.3223,76.3613,13082.0
2019-11-26 10:50:00,78.35,78.36,78.26,78.35,11286.0,76.3613,76.3711,76.2736,76.3613,11286.0
2019-11-26 10:55:00,78.33,78.39,78.31,78.36,17190.0,76.3418,76.4003,76.3223,76.3711,17190.0
2019-11-26 11:00:00,78.36,78.51,78.35,78.51,25815.0,76.3711,76.5172,76.3613,76.5172,25815.0
2019-11-26 11:05:00,78.52,78.56,78.46,78.46,14578.0,76.527,76.566,76.4685,76.4685,14578.0
2019-11-26 11:10:00,78.46,78.49,78.36,78.38,11409.0,76.4685,76.4978,76.3711,76.3905,11409.0
2019-11-26 11:15:00,78.38,78.44,78.35,78.44,11228.0,76.3905,76.449,76.3613,76.449,11228.0
2019-11-26 11:20:00,78.44,78.44,78.35,78.36,9494.0,76.449,76.449,76.3613,76.3711,9494.0
2019-11-26 11:25:00,78.36,78.49,78.35,78.49,10150.0,76.3711,76.4978,76.3613,76.4978,10150.0
2019-11-26 11:30:00,78.49,78.54,78.48,78.5,11162.0,76.4978,76.5465,76.488,76.5075,11162.0
2019-11-26 11:35:00,78.51,78.52,78.43,78.47,23320.0,76.5172,76.527,76.4393,76.4783,23320.0
2019-11-26 11:40:00,78.46,78.49,78.39,78.4,33179.0,76.4685,76.4978,76.4003,76.41,33179.0
2019-11-26 11:45:00,78.4,78.46,78.39,78.46,8193.0,76.41,76.4685,76.4003,76.4685,8193.0
2019-11-26 11:50:00,78.49,78.53,78.48,78.48,8623.0,76.4978,76.5367,76.488,76.488,8623.0
2019-11-26 11:55:00,78.49,78.49,78.41,78.42,10290.0,76.4978,76.4978,76.4198,76.4295,10290.0
2019-11-26 12:00:00,78.42,78.47,78.4,78.47,7352.0,76.4295,76.4783,76.41,76.4783,7352.0
2019-11-26 12:05:00,78.47,78.54,78.46,78.52,20648.0,76.4783,76.5465,76.4685,76.527,20648.0
2019-11-26 12:10:00,78.53,78.54,78.48,78.48,8638.0,76.5367,76.5465,76.488,76.488,8638.0
2019-11-26 12:15:00,78.48,78.48,78.44,78.46,8388.0,76.488,76.488,76.449,76.4685,8388.0
2019-11-26 12:20:00,78.46,78.48,78.44,78.45,47468.0,76.4685,76.488,76.449,76.4588,47468.0
2019-11-26 12:25:00,78.44,78.45,78.39,78.43,26195.0,76.449,76.4588,76.4003,76.4393,26195.0
2019-11-26 12:30:00,78.43,78.43,78.3,78.31,11872.0,76.4393,76.4393,76.3126,76.3223,11872.0
2019-11-26 12:35:00,78.32,78.37,78.32,78.35,5542.0,76.3321,76.3808,76.3321,76.3613,5542.0
2019-11-26 12:40:00,78.35,78.35,78.32,78.34,4968.0,76.3613,76.3613,76.3321,76.3516,4968.0
2019-11-26 12:45:00,78.34,78.34,78.29,78.3,13116.0,76.3516,76.3516,76.3028,76.3126,13116.0
2019-11-26 12:50:00,78.3,78.3,78.23,78.24,8286.0,76.3126,76.3126,76.2444,76.2541,8286.0
2019-11-26 12:55:00,78.24,78.26,78.23,78.25,15234.0,76.2541,76.2736,76.2444,76.2638,15234.0
2019-11-26 13:00:00,78.25,78.28,78.25,78.27,9918.0,76.2638,76.2931,76.2638,76.2833,9918.0
2019-11-26 13:05:00,78.27,78.28,78.22,78.23,7574.0,76.2833,76.2931,76.2346,76.2444,7574.0
2019-11-26 13:10:00,78.23,78.23,78.19,78.2,5902.0,76.2444,76.2444,76.2054,76.2151,5902.0
2019-11-26 13:15:00,78.2,78.22,78.1,78.11,25365.0,76.2151,76.2346,76.1177,76.1274,25365.0
2019-11-26 13:20:00,78.11,78.11,78.05,78.06,20237.0,76.1274,76.1274,76.0689,76.0787,20237.0
2019-11-26 13:25:00,78.05,78.07,77.99,78.01,25922.0,76.0689,76.0884,76.0104,76.0299,25922.0
2019-11-26 13:30:00,78.01,78.15,78.01,78.13,7800.0,76.0299,76.1664,76.0299,76.1469,7800.0
2019-11-26 13:35:00,78.13,78.34,78.13,78.31,26755.0,76.1469,76.3516,76.1469,76.3223,26755.0
2019-11-26 13:40:00,78.31,78.36,78.31,78.36,4986.0,76.3223,76.3711,76.3223,76.3711,4986.0
2019-11-26 13:45:00,78.36,78.38,78.19,78.2,25189.0,76.3711,76.3905,76.2054,76.2151,25189.0
2019-11-26 13:50:00,78.2,78.2,78.15,78.16,7382.0,76.2151,76.2151,76.1664,76.1761,7382.0
2019-11-26 13:55:00,78.16,78.16,78.05,78.1,39599.0,76.1761,76.1761,76.0689,76.1177,39599.0
2019-11-26 14:00:00,78.09,78.23,78.04,78.22,25554.0,76.1079,76.2444,76.0592,76.2346,25554.0
2019-11-26 14:05:00,78.23,78.27,78.23,78.25,9448.0,76.2444,76.2833,76.2444,76.2638,9448.0
2019-11-26 14:10:00,78.25,78.38,78.24,78.37,7099.0,76.2638,76.3905,76.2541,76.3808,7099.0
2019-11-26 14:15:00,78.37,78.42,78.33,78.34,21157.0,76.3808,76.4295,76.3418,76.3516,21157.0
2019-11-26 14:20:00,78.35,78.36,78.26,78.26,14306.0,76.3613,76.3711,76.2736,76.2736,14306.0
2019-11-26 14:25:00,78.26,78.29,78.24,78.27,11461.0,76.2736,76.3028,76.2541,76.2833,11461.0
2019-11-26 14:30:00,78.25,78.26,78.13,78.13,15571.0,76.2638,76.2736,76.1469,76.1469,15571.0
2019-11-26 14:35:00,78.12,78.19,78.1,78.19,8020.0,76.1371,76.2054,76.1177,76.2054,8020.0
2019-11-26 14:40:00,78.22,78.26,78.22,78.25,5733.0,76.2346,76.2736,76.2346,76.2638,5733.0
2019-11-26 14:45:00,78.24,78.34,78.23,78.3,15050.0,76.2541,76.3516,76.2444,76.3126,15050.0
2019-11-26 14:50:00,78.3,78.31,78.25,78.29,8962.0,76.3126,76.3223,76.2638,76.3028,8962.0
2019-11-26 14:55:00,78.28,78.29,78.25,78.26,8509.0,76.2931,76.3028,76.2638,76.2736,8509.0
2019-11-26 15:00:00,78.27,78.41,78.27,78.31,38617.0,76.2833,76.4198,76.2833,76.3223,38617.0
2019-11-26 15:05:00,78.29,78.3,78.25,78.28,10160.0,76.3028,76.3126,76.2638,76.2931,10160.0
2019-11-26 15:10:00,78.27,78.29,78.26,78.28,5935.0,76.2833,76.3028,76.2736,76.2931,5935.0
2019-11-26 15:15:00,78.28,78.32,78.27,78.27,14878.0,76.2931,76.3321,76.2833,76.2833,14878.0
2019-11-26 15:20:00,78.28,78.31,78.27,78.29,14060.0,76.2931,76.3223,76.2833,76.3028,14060.0
2019-11-26 15:25:00,78.29,78.35,78.28,78.34,14535.0,76.3028,76.3613,76.2931,76.3516,14535.0
2019-11-26 15:30:00,78.34,78.34,78.26,78.32,16340.0,76.3516,76.3516,76.2736,76.3321,16340.0
2019-11-26 15:35:00,78.31,78.39,78.3,78.36,20851.0,76.3223,76.4003,76.3126,76.3711,20851.0
2019-11-26 15:40:00,78.35,78.4,78.34,78.34,41998.0,76.3613,76.41,76.3516,76.3516,41998.0
2019-11-26 15:45:00,78.34,78.38,78.23,78.25,62383.0,76.3516,76.3905,76.2444,76.2638,62383.0
2019-11-26 15:50:00,78.25,78.35,78.1,78.26,100694.0,76.2638,76.3613,76.1177,76.2736,100694.0
2019-11-26 15:55:00,78.27,78.38,78.27,78.32,162211.0,76.2833,76.3905,76.2833,76.3321,162211.0
2019-11-27 09:30:00,78.33,78.66,78.33,78.66,22177.0,76.3418,76.6634,76.3418,76.6634,22177.0
2019-11-27 09:35:00,78.64,78.86,78.64,78.76,18794.0,76.6439,76.8584,76.6439,76.7609,18794.0
2019-11-27 09:40:00,78.77,79.0,78.76,78.98,44369.0,76.7706,76.9948,76.7609,76.9753,44369.0
2019-11-27 09:45:00,78.98,78.98,78.8,78.8,46482.0,76.9753,76.9753,76.7999,76.7999,46482.0
2019-11-27 09:50:00,78.8,78.87,78.76,78.83,11143.0,76.7999,76.8681,76.7609,76.8291,11143.0
2019-11-27 09:55:00,78.83,78.87,78.77,78.79,12213.0,76.8291,76.8681,76.7706,76.7901,12213.0
2019-11-27 10:00:00,78.81,78.89,78.8,78.87,11616.0,76.8096,76.8876,76.7999,76.8681,11616.0
2019-11-27 10:05:00,78.84,78.85,78.79,78.85,15023.0,76.8389,76.8486,76.7901,76.8486,15023.0
2019-11-27 10:10:00,78.86,78.87,78.81,78.81,3527.0,76.8584,76.8681,76.8096,76.8096,3527.0
2019-11-27 10:15:00,78.82,78.98,78.82,78.98,14857.0,76.8194,76.9753,76.8194,76.9753,14857.0
2019-11-27 10:20:00,79.0,79.0,78.92,78.96,10161.0,76.9948,76.9948,76.9168,76.9558,10161.0
2019-11-27 10:25:00,78.96,78.98,78.9,78.96,6924.0,76.9558,76.9753,76.8973,76.9558,6924.0
2019-11-27 10:30:00,78.95,79.03,78.94,78.96,5768.0,76.9461,77.024,76.9363,76.9558,5768.0
2019-11-27 10:35:00,78.97,79.0,78.84,78.84,57807.0,76.9656,76.9948,76.8389,76.8389,57807.0
2019-11-27 10:40:00,78.87,78.97,78.87,78.95,4454.0,76.8681,76.9656,76.8681,76.9461,4454.0
2019-11-27 10:45:00,78.93,78.96,78.9,78.96,5110.0,76.9266,76.9558,76.8973,76.9558,5110.0
2019-11-27 10:50:00,78.97,79.03,78.91,78.94,8653.0,76.9656,77.024,76.9071,76.9363,8653.0
2019-11-27 10:55:00,78.95,78.98,78.91,78.92,5000.0,76.9461,76.9753,76.9071,76.9168,5000.0
2019-11-27 11:00:00,78.92,78.99,78.91,78.99,2736.0,76.9168,76.9851,76.9071,76.9851,2736.0
2019-11-27 11:05:00,79.03,79.05,79.0,79.03,17749.0,77.024,77.0435,76.9948,77.024,17749.0
2019-11-27 11:10:00,79.02,79.03,78.93,78.93,6253.0,77.0143,77.024,76.9266,76.9266,6253.0
2019-11-27 11:15:00,78.93,78.95,78.91,78.95,7445.0,76.9266,76.9461,76.9071,76.9461,7445.0
2019-11-27 11:20:00,78.95,78.95,78.9,78.91,14381.0,76.9461,76.9461,76.8973,76.9071,14381.0
2019-11-27 11:25:00,78.91,78.96,78.83,78.95,71054.0,76.9071,76.9558,76.8291,76.9461,71054.0
2019-11-27 11:30:00,78.95,79.04,78.94,79.03,8051.0,76.9461,77.0338,76.9363,77.024,8051.0
2019-11-27 11:35:00,79.04,79.11,79.02,79.1,34626.0,77.0338,77.102,77.0143,77.0923,34626.0
2019-11-27 11:40:00,79.11,79.16,79.1,79.11,12339.0,77.102,77.1507,77.0923,77.102,12339.0
2019-11-27 11:45:00,79.11,79.15,79.07,79.15,21255.0,77.102,77.141,77.063,77.141,21255.0
2019-11-27 11:50:00,79.14,79.15,79.04,79.04,15079.0,77.1313,77.141,77.0338,77.0338,15079.0
2019-11-27 11:55:00,79.04,79.06,78.98,79.02,11679.0,77.0338,77.0533,76.9753,77.0143,11679.0
2019-11-27 12:00:00,79.02,79.04,79.01,79.03,1971.0,77.0143,77.0338,77.0046,77.024,1971.0
2019-11-27 12:05:00,79.01,79.01,78.95,78.96,7110.0,77.0046,77.0046,76.9461,76.9558,7110.0
2019-11-27 12:10:00,78.95,78.97,78.89,78.94,15087.0,76.9461,76.9656,76.8876,76.9363,15087.0
2019-11-27 12:15:00,78.93,78.94,78.91,78.93,8886.0,76.9266,76.9363,76.9071,76.9266,8886.0
2019-11-27 12:20:00,78.93,78.97,78.88,78.91,76156.0,76.9266,76.9656,76.8779,76.9071,76156.0
2019-11-27 12:25:00,78.92,78.94,78.89,78.91,40892.0,76.9168,76.9363,76.8876,76.9071,40892.0
2019-11-27 12:30:00,78.9,78.95,78.88,78.92,24704.0,76.8973,76.9461,76.8779,76.9168,24704.0
2019-11-27 12:35:00,78.92,78.92,78.87,78.89,3591.0,76.9168,76.9168,76.8681,76.8876,3591.0
2019-11-27 12:40:00,78.89,78.92,78.88,78.89,5098.0,76.8876,76.9168,76.8779,76.8876,5098.0
2019-11-27 12:45:00,78.89,78.93,78.89,78.91,4529.0,76.8876,76.9266,76.8876,76.9071,4529.0
2019-11-27 12:50:00,78.9,78.92,78.87,78.92,7791.0,76.8973,76.9168,76.8681,76.9168,7791.0
2019-11-27 12:55:00,78.92,78.94,78.9,78.94,7407.0,76.9168,76.9363,76.8973,76.9363,7407.0
2019-11-27 13:00:00,78.93,78.98,78.92,78.98,5738.0,76.9266,76.9753,76.9168,76.9753,5738.0
2019-11-27 13:05:00,78.98,79.01,78.97,78.98,3702.0,76.9753,77.0046,76.9656,76.9753,3702.0
2019-11-27 13:10:00,78.98,79.04,78.98,79.03,5219.0,76.9753,77.0338,76.9753,77.024,5219.0
2019-11-27 13:15:00,79.03,79.04,79.0,79.03,5800.0,77.024,77.0338,76.9948,77.024,5800.0
2019-11-27 13:20:00,79.03,79.06,79.02,79.06,4884.0,77.024,77.0533,77.0143,77.0533,4884.0
2019-11-27 13:25:00,79.06,79.07,79.03,79.06,3882.0,77.0533,77.063,77.024,77.0533,3882.0
2019-11-27 13:30:00,79.06,79.09,79.06,79.08,8032.0,77.0533,77.0825,77.0533,77.0728,8032.0
2019-11-27 13:35:00,79.09,79.09,79.06,79.07,7281.0,77.0825,77.0825,77.0533,77.063,7281.0
2019-11-27 13:40:00,79.07,79.07,79.05,79.06,5236.0,77.063,77.063,77.0435,77.0533,5236.0
2019-11-27 13:45:00,79.06,79.07,78.98,79.04,19196.0,77.0533,77.063,76.9753,77.0338,19196.0
2019-11-27 13:50:00,79.04,79.04,79.01,79.01,4568.0,77.0338,77.0338,77.0046,77.0046,4568.0
2019-11-27 13:55:00,79.02,79.03,79.01,79.03,2918.0,77.0143,77.024,77.0046,77.024,2918.0
2019-11-27 14:00:00,79.02,79.03,78.98,78.99,6901.0,77.0143,77.024,76.9753,76.9851,6901.0
2019-11-27 14:05:00,78.99,79.03,78.95,79.0,24019.0,76.9851,77.024,76.9461,76.9948,24019.0
2019-11-27 14:10:00,79.0,79.05,78.99,79.01,6626.0,76.9948,77.0435,76.9851,77.0046,6626.0
2019-11-27 14:15:00,79.01,79.02,78.99,79.0,7629.0,77.0046,77.0143,76.9851,76.9948,7629.0
2019-11-27 14:20:00,79.0,79.02,79.0,79.02,3681.0,76.9948,77.0143,76.9948,77.0143,3681.0
2019-11-27 14:25:00,79.02,79.02,78.98,79.0,5763.0,77.0143,77.0143,76.9753,76.9948,5763.0
2019-11-27 14:30:00,79.01,79.01,78.93,78.93,7921.0,77.0046,77.0046,76.9266,76.9266,7921.0
2019-11-27 14:35:00,78.94,78.94,78.92,78.93,4507.0,76.9363,76.9363,76.9168,76.9266,4507.0
2019-11-27 14:40:00,78.93,78.94,78.92,78.92,6110.0,76.9266,76.9363,76.9168,76.9168,6110.0
2019-11-27 14:45:00,78.92,78.94,78.88,78.88,7230.0,76.9168,76.9363,76.8779,76.8779,7230.0
2019-11-27 14:50:00,78.88,78.91,78.86,78.91,13016.0,76.8779,76.9071,76.8584,76.9071,13016.0
2019-11-27 14:55:00,78.91,78.93,78.88,78.92,8081.0,76.9071,76.9266,76.8779,76.9168,8081.0
2019-11-27 15:00:00,78.92,78.98,78.88,78.97,15252.0,76.9168,76.9753,76.8779,76.9656,15252.0
2019-11-27 15:05:00,78.96,78.99,78.94,78.95,7814.0,76.9558,76.9851,76.9363,76.9461,7814.0
2019-11-27 15:10:00,78.95,78.99,78.94,78.95,7541.0,76.9461,76.9851,76.9363,76.9461,7541.0
2019-11-27 15:15:00,78.95,78.96,78.91,78.92,12436.0,76.9461,76.9558,76.9071,76.9168,12436.0
2019-11-27 15:20:00,78.92,78.95,78.91,78.95,10523.0,76.9168,76.9461,76.9071,76.9461,10523.0
2019-11-27 15:25:00,78.95,78.97,78.93,78.93,12147.0,76.9461,76.9656,76.9266,76.9266,12147.0
2019-11-27 15:30:00,78.94,78.95,78.87,78.87,12026.0,76.9363,76.9461,76.8681,76.8681,12026.0
2019-11-27 15:35:00,78.88,78.89,78.86,78.88,13663.0,76.8779,76.8876,76.8584,76.8779,13663.0
2019-11-27 15:40:00,78.88,78.89,78.86,78.88,18145.0,76.8779,76.8876,76.8584,76.8779,18145.0
2019-11-27 15:45:00,78.88,78.89,78.86,78.89,20301.0,76.8779,76.8876,76.8584,76.8876,20301.0
2019-11-27 15:50:00,78.89,78.9,78.8,78.8,82765.0,76.8876,76.8973,76.7999,76.7999,82765.0
2019-11-27 15:55:00,78.81,78.89,78.79,78.85,103463.0,76.8096,76.8876,76.7901,76.8486,103463.0
2019-11-29 09:30:00,78.74,79.14,78.74,79.03,23224.0,76.7414,77.1313,76.7414,77.024,23224.0
2019-11-29 09:35:00,79.07,79.07,78.76,78.8,9599.0,77.063,77.063,76.7609,76.7999,9599.0
2019-11-29 09:40:00,78.87,79.1,78.8,79.1,8654.0,76.8681,77.0923,76.7999,77.0923,8654.0
2019-11-29 09:45:00,79.08,79.08,78.84,78.87,7573.0,77.0728,77.0728,76.8389,76.8681,7573.0
2019-11-29 09:50:00,78.85,79.02,78.81,78.85,14388.0,76.8486,77.0143,76.8096,76.8486,14388.0
2019-11-29 09:55:00,78.84,78.96,78.81,78.81,30167.0,76.8389,76.9558,76.8096,76.8096,30167.0
2019-11-29 10:00:00,78.81,78.81,78.67,78.68,10125.0,76.8096,76.8096,76.6732,76.6829,10125.0
2019-11-29 10:05:00,78.66,78.69,78.59,78.59,8043.0,76.6634,76.6927,76.5952,76.5952,8043.0
2019-11-29 10:10:00,78.6,78.6,78.47,78.5,8424.0,76.605,76.605,76.4783,76.5075,8424.0
2019-11-29 10:15:00,78.51,78.62,78.51,78.62,7472.0,76.5172,76.6245,76.5172,76.6245,7472.0
2019-11-29 10:20:00,78.62,78.69,78.61,78.69,12365.0,76.6245,76.6927,76.6147,76.6927,12365.0
2019-11-29 10:25:00,78.68,78.68,78.52,78.52,5725.0,76.6829,76.6829,76.527,76.527,5725.0
2019-11-29 10:30:00,78.52,78.52,78.46,78.47,4018.0,76.527,76.527,76.4685,76.4783,4018.0
2019-11-29 10:35:00,78.46,78.56,78.46,78.52,4724.0,76.4685,76.566,76.4685,76.527,4724.0
2019-11-29 10:40:00,78.52,78.55,78.47,78.54,11028.0,76.527,76.5562,76.4783,76.5465,11028.0
2019-11-29 10:45:00,78.54,78.56,78.52,78.53,4870.0,76.5465,76.566,76.527,76.5367,4870.0
2019-11-29 10:50:00,78.53,78.55,78.5,78.54,9364.0,76.5367,76.5562,76.5075,76.5465,9364.0
2019-11-29 10:55:00,78.54,78.57,78.52,78.53,3949.0,76.5465,76.5757,76.527,76.5367,3949.0
2019-11-29 11:00:00,78.53,78.63,78.52,78.59,9662.0,76.5367,76.6342,76.527,76.5952,9662.0
2019-11-29 11:05:00,78.59,78.61,78.56,78.59,8703.0,76.5952,76.6147,76.566,76.5952,8703.0
2019-11-29 11:10:00,78.59,78.65,78.59,78.61,6431.0,76.5952,76.6537,76.5952,76.6147,6431.0
2019-11-29 11:15:00,78.62,78.64,78.55,78.56,8326.0,76.6245,76.6439,76.5562,76.566,8326.0
2019-11-29 11:20:00,78.56,78.57,78.54,78.56,5443.0,76.566,76.5757,76.5465,76.566,5443.0
2019-11-29 11:25:00,78.58,78.65,78.57,78.58,5903.0,76.5855,76.6537,76.5757,76.5855,5903.0
2019-11-29 11:30:00,78.58,78.64,78.54,78.64,8227.0,76.5855,76.6439,76.5465,76.6439,8227.0
2019-11-29 11:35:00,78.65,78.69,78.64,78.68,6940.0,76.6537,76.6927,76.6439,76.6829,6940.0
2019-11-29 11:40:00,78.69,78.73,78.69,78.69,9179.0,76.6927,76.7317,76.6927,76.6927,9179.0
2019-11-29 11:45:00,78.69,78.69,78.65,78.67,10386.0,76.6927,76.6927,76.6537,76.6732,10386.0
2019-11-29 11:50:00,78.67,78.67,78.62,78.63,8376.0,76.6732,76.6732,76.6245,76.6342,8376.0
2019-11-29 11:55:00,78.65,78.66,78.64,78.64,2200.0,76.6537,76.6634,76.6439,76.6439,2200.0
2019-11-29 12:00:00,78.64,78.65,78.57,78.57,6597.0,76.6439,76.6537,76.5757,76.5757,6597.0
2019-11-29 12:05:00,78.57,78.59,78.54,78.54,6800.0,76.5757,76.5952,76.5465,76.5465,6800.0
2019-11-29 12:10:00,78.55,78.56,78.54,78.56,4901.0,76.5562,76.566,76.5465,76.566,4901.0
2019-11-29 12:15:00,78.55,78.56,78.52,78.52,4324.0,76.5562,76.566,76.527,76.527,4324.0
2019-11-29 12:20:00,78.52,78.52,78.45,78.45,6617.0,76.527,76.527,76.4588,76.4588,6617.0
2019-11-29 12:25:00,78.45,78.47,78.38,78.39,8575.0,76.4588,76.4783,76.3905,76.4003,8575.0
2019-11-29 12:30:00,78.39,78.4,78.37,78.37,12621.0,76.4003,76.41,76.3808,76.3808,12621.0
2019-11-29 12:35:00,78.37,78.45,78.36,78.42,45486.0,76.3808,76.4588,76.3711,76.4295,45486.0
2019-11-29 12:40:00,78.44,78.48,78.41,78.45,13719.0,76.449,76.488,76.4198,76.4588,13719.0
2019-11-29 12:45:00,78.45,78.49,78.36,78.43,33029.0,76.4588,76.4978,76.3711,76.4393,33029.0
2019-11-29 12:50:00,78.41,78.51,78.37,78.47,30949.0,76.4198,76.5172,76.3808,76.4783,30949.0
2019-11-29 12:55:00,78.47,78.56,78.39,78.46,89990.0,76.4783,76.566,76.4003,76.4685,89990.0
2019-12-02 09:30:00,78.44,78.7,77.92,78.22,51823.0,76.449,76.7024,75.9422,76.2346,51823.0
2019-12-02 09:35:00,78.22,78.22,77.65,77.66,137336.0,76.2346,76.2346,75.6791,75.6888,137336.0
2019-12-02 09:40:00,77.64,77.73,77.42,77.46,120552.0,75.6693,75.757,75.4549,75.4939,120552.0
2019-12-02 09:45:00,77.45,77.67,77.24,77.27,36216.0,75.4842,75.6986,75.2795,75.3087,36216.0
2019-12-02 09:50:00,77.28,77.53,77.27,77.27,25081.0,75.3185,75.5621,75.3087,75.3087,25081.0
2019-12-02 09:55:00,77.31,77.49,77.3,77.33,21343.0,75.3477,75.5231,75.338,75.3672,21343.0
2019-12-02 10:00:00,77.28,77.38,77.03,77.08,37564.0,75.3185,75.4159,75.0748,75.1235,37564.0
2019-12-02 10:05:00,77.08,77.16,77.02,77.08,27338.0,75.1235,75.2015,75.0651,75.1235,27338.0
2019-12-02 10:10:00,77.11,77.29,77.09,77.27,18557.0,75.1528,75.3282,75.1333,75.3087,18557.0
2019-12-02 10:15:00,77.26,77.26,76.93,76.96,22322.0,75.299,75.299,74.9774,75.0066,22322.0
2019-12-02 10:20:00,76.96,77.05,76.79,76.82,36681.0,75.0066,75.0943,74.8409,74.8701,36681.0
2019-12-02 10:25:00,76.81,76.87,76.74,76.85,25940.0,74.8604,74.9189,74.7922,74.8994,25940.0
2019-12-02 10:30:00,76.86,76.95,76.72,76.94,35479.0,74.9091,74.9968,74.7727,74.9871,35479.0
2019-12-02 10:35:00,76.94,77.03,76.74,76.97,32032.0,74.9871,75.0748,74.7922,75.0163,32032.0
2019-12-02 10:40:00,76.99,77.11,76.93,76.93,18216.0,75.0358,75.1528,74.9774,74.9774,18216.0
2019-12-02 10:45:00,76.94,76.99,76.82,76.92,37649.0,74.9871,75.0358,74.8701,74.9676,37649.0
2019-12-02 10:50:00,76.9,76.93,76.81,76.9,19029.0,74.9481,74.9774,74.8604,74.9481,19029.0
2019-12-02 10:55:00,76.88,76.92,76.84,76.91,32327.0,74.9286,74.9676,74.8896,74.9579,32327.0
2019-12-02 11:00:00,76.92,77.02,76.87,76.96,17796.0,74.9676,75.0651,74.9189,75.0066,17796.0
2019-12-02 11:05:00,76.97,77.1,76.93,77.06,12662.0,75.0163,75.143,74.9774,75.1041,12662.0
2019-12-02 11:10:00,77.06,77.16,77.04,77.16,9347.0,75.1041,75.2015,75.0846,75.2015,9347.0
2019-12-02 11:15:00,77.16,77.28,77.14,77.21,13135.0,75.2015,75.3185,75.182,75.2502,13135.0
2019-12-02 11:20:00,77.22,77.26,77.15,77.21,12566.0,75.26,75.299,75.1918,75.2502,12566.0
2019-12-02 11:25:00,77.21,77.28,77.21,77.21,13508.0,75.2502,75.3185,75.2502,75.2502,13508.0
2019-12-02 11:30:00,77.2,77.23,77.11,77.16,16166.0,75.2405,75.2697,75.1528,75.2015,16166.0
2019-12-02 11:35:00,77.15,77.19,77.07,77.19,15182.0,75.1918,75.2308,75.1138,75.2308,15182.0
2019-12-02 11:40:00,77.19,77.23,77.16,77.2,8235.0,75.2308,75.2697,75.2015,75.2405,8235.0
2019-12-02 11:45:00,77.23,77.24,77.14,77.2,12530.0,75.2697,75.2795,75.182,75.2405,12530.0
2019-12-02 11:50:00,77.2,77.24,77.1,77.23,30227.0,75.2405,75.2795,75.143,75.2697,30227.0
2019-12-02 11:55:00,77.22,77.23,77.17,77.18,6287.0,75.26,75.2697,75.2113,75.221,6287.0
2019-12-02 12:00:00,77.17,77.25,77.16,77.25,14298.0,75.2113,75.2892,75.2015,75.2892,14298.0
2019-12-02 12:05:00,77.26,77.29,77.19,77.24,7263.0,75.299,75.3282,75.2308,75.2795,7263.0
2019-12-02 12:10:00,77.25,77.25,77.19,77.19,11512.0,75.2892,75.2892,75.2308,75.2308,11512.0
2019-12-02 12:15:00,77.2,77.23,77.1,77.1,13639.0,75.2405,75.2697,75.143,75.143,13639.0
2019-12-02 12:20:00,77.13,77.17,77.12,77.13,15953.0,75.1723,75.2113,75.1625,75.1723,15953.0
2019-12-02 12:25:00,77.14,77.23,77.07,77.16,25543.0,75.182,75.2697,75.1138,75.2015,25543.0
2019-12-02 12:30:00,77.16,77.27,77.07,77.21,42940.0,75.2015,75.3087,75.1138,75.2502,42940.0
2019-12-02 12:35:00,77.23,77.27,77.17,77.23,10336.0,75.2697,75.3087,75.2113,75.2697,10336.0
2019-12-02 12:40:00,77.23,77.34,77.23,77.32,25364.0,75.2697,75.3769,75.2697,75.3575,25364.0
2019-12-02 12:45:00,77.32,77.38,77.31,77.34,38922.0,75.3575,75.4159,75.3477,75.3769,38922.0
2019-12-02 12:50:00,77.33,77.4,77.33,77.37,19350.0,75.3672,75.4354,75.3672,75.4062,19350.0
2019-12-02 12:55:00,77.37,77.43,77.36,77.4,5550.0,75.4062,75.4647,75.3964,75.4354,5550.0
2019-12-02 13:00:00,77.36,77.51,77.36,77.48,19168.0,75.3964,75.5426,75.3964,75.5134,19168.0
2019-12-02 13:05:00,77.48,77.58,77.48,77.53,9828.0,75.5134,75.6109,75.5134,75.5621,9828.0
2019-12-02 13:10:00,77.54,77.57,77.52,77.55,6272.0,75.5719,75.6011,75.5524,75.5816,6272.0
2019-12-02 13:15:00,77.55,77.6,77.52,77.53,9766.0,75.5816,75.6303,75.5524,75.5621,9766.0
2019-12-02 13:20:00,77.54,77.63,77.52,77.6,11087.0,75.5719,75.6596,75.5524,75.6303,11087.0
2019-12-02 13:25:00,77.63,77.72,77.61,77.65,8982.0,75.6596,75.7473,75.6401,75.6791,8982.0
2019-12-02 13:30:00,77.66,77.67,77.57,77.58,5194.0,75.6888,75.6986,75.6011,75.6109,5194.0
2019-12-02 13:35:00,77.56,77.6,77.56,77.59,7710.0,75.5914,75.6303,75.5914,75.6206,7710.0
2019-12-02 13:40:00,77.58,77.62,77.56,77.56,8911.0,75.6109,75.6498,75.5914,75.5914,8911.0
2019-12-02 13:45:00,77.56,77.63,77.56,77.6,8158.0,75.5914,75.6596,75.5914,75.6303,8158.0
2019-12-02 13:50:00,77.6,77.61,77.57,77.57,5215.0,75.6303,75.6401,75.6011,75.6011,5215.0
2019-12-02 13:55:00,77.57,77.96,77.5,77.86,52148.0,75.6011,75.9812,75.5329,75.8837,52148.0
2019-12-02 14:00:00,77.83,77.93,77.75,77.87,14525.0,75.8545,75.952,75.7765,75.8935,14525.0
2019-12-02 14:05:00,77.86,77.88,77.69,77.69,32781.0,75.8837,75.9032,75.7181,75.7181,32781.0
2019-12-02 14:10:00,77.67,77.72,77.65,77.69,12915.0,75.6986,75.7473,75.6791,75.7181,12915.0
2019-12-02 14:15:00,77.7,77.81,77.7,77.81,5434.0,75.7278,75.835,75.7278,75.835,5434.0
2019-12-02 14:20:00,77.81,77.85,77.81,77.83,11051.0,75.835,75.874,75.835,75.8545,11051.0
2019-12-02 14:25:00,77.84,77.84,77.77,77.79,9379.0,75.8643,75.8643,75.796,75.8155,9379.0
2019-12-02 14:30:00,77.8,77.81,77.75,77.81,6431.0,75.8253,75.835,75.7765,75.835,6431.0
2019-12-02 14:35:00,77.81,77.81,77.72,77.78,6100.0,75.835,75.835,75.7473,75.8058,6100.0
2019-12-02 14:40:00,77.79,77.9,77.79,77.88,6917.0,75.8155,75.9227,75.8155,75.9032,6917.0
2019-12-02 14:45:00,77.88,77.92,77.88,77.9,5415.0,75.9032,75.9422,75.9032,75.9227,5415.0
2019-12-02 14:50:00,77.9,77.92,77.85,77.85,9722.0,75.9227,75.9422,75.874,75.874,9722.0
2019-12-02 14:55:00,77.86,77.93,77.83,77.84,9919.0,75.8837,75.952,75.8545,75.8643,9919.0
2019-12-02 15:00:00,77.85,77.85,77.76,77.81,11198.0,75.874,75.874,75.7863,75.835,11198.0
2019-12-02 15:05:00,77.83,77.85,77.74,77.75,47666.0,75.8545,75.874,75.7668,75.7765,47666.0
2019-12-02 15:10:00,77.76,77.77,77.6,77.64,36518.0,75.7863,75.796,75.6303,75.6693,36518.0
2019-12-02 15:15:00,77.63,77.64,77.54,77.62,19345.0,75.6596,75.6693,75.5719,75.6498,19345.0
2019-12-02 15:20:00,77.63,77.63,77.54,77.57,14971.0,75.6596,75.6596,75.5719,75.6011,14971.0
2019-12-02 15:25:00,77.57,77.62,77.48,77.55,47382.0,75.6011,75.6498,75.5134,75.5816,47382.0
2019-12-02 15:30:00,77.56,77.64,77.56,77.63,17077.0,75.5914,75.6693,75.5914,75.6596,17077.0
2019-12-02 15:35:00,77.63,77.79,77.62,77.77,16366.0,75.6596,75.8155,75.6498,75.796,16366.0
2019-12-02 15:40:00,77.76,77.77,77.69,77.73,25920.0,75.7863,75.796,75.7181,75.757,25920.0
2019-12-02 15:45:00,77.74,77.75,77.66,77.66,21655.0,75.7668,75.7765,75.6888,75.6888,21655.0
2019-12-02 15:50:00,77.66,77.66,77.45,77.47,84321.0,75.6888,75.6888,75.4842,75.5036,84321.0
2019-12-02 15:55:00,77.47,77.58,77.46,77.52,171313.0,75.5036,75.6109,75.4939,75.5524,171313.0
2019-12-03 09:30:00,77.31,77.51,77.12,77.36,42542.0,75.3477,75.5426,75.1625,75.3964,42542.0
2019-12-03 09:35:00,77.36,77.36,77.12,77.12,10333.0,75.3964,75.3964,75.1625,75.1625,10333.0
2019-12-03 09:40:00,77.14,77.14,77.02,77.06,22360.0,75.182,75.182,75.0651,75.1041,22360.0
2019-12-03 09:45:00,77.04,77.09,76.67,76.71,70034.0,75.0846,75.1333,74.7239,74.7629,70034.0
2019-12-03 09:50:00,76.69,76.99,76.68,76.97,24966.0,74.7434,75.0358,74.7337,75.0163,24966.0
2019-12-03 09:55:00,76.95,76.97,76.81,76.92,11227.0,74.9968,75.0163,74.8604,74.9676,11227.0
2019-12-03 10:00:00,76.9,77.08,76.87,76.89,8038.0,74.9481,75.1235,74.9189,74.9384,8038.0
2019-12-03 10:05:00,76.89,76.97,76.85,76.97,11753.0,74.9384,75.0163,74.8994,75.0163,11753.0
2019-12-03 10:10:00,76.95,76.95,76.85,76.91,6829.0,74.9968,74.9968,74.8994,74.9579,6829.0
2019-12-03 10:15:00,76.9,77.07,76.9,77.03,10194.0,74.9481,75.1138,74.9481,75.0748,10194.0
2019-12-03 10:20:00,77.02,77.06,77.0,77.03,4145.0,75.0651,75.1041,75.0456,75.0748,4145.0
2019-12-03 10:25:00,77.02,77.02,76.91,76.91,12104.0,75.0651,75.0651,74.9579,74.9579,12104.0
2019-12-03 10:30:00,76.93,77.1,76.89,77.09,13950.0,74.9774,75.143,74.9384,75.1333,13950.0
2019-12-03 10:35:00,77.08,77.11,76.97,77.11,22378.0,75.1235,75.1528,75.0163,75.1528,22378.0
2019-12-03 10:40:00,77.1,77.22,77.02,77.1,74088.0,75.143,75.26,75.0651,75.143,74088.0
2019-12-03 10:45:00,77.1,77.1,76.9,76.9,10140.0,75.143,75.143,74.9481,74.9481,10140.0
2019-12-03 10:50:00,76.9,76.96,76.83,76.94,19769.0,74.9481,75.0066,74.8799,74.9871,19769.0
2019-12-03 10:55:00,76.92,76.99,76.83,76.95,13163.0,74.9676,75.0358,74.8799,74.9968,13163.0
2019-12-03 11:00:00,76.99,77.01,76.88,76.89,14509.0,75.0358,75.0553,74.9286,74.9384,14509.0
2019-12-03 11:05:00,76.89,77.01,76.89,77.01,10793.0,74.9384,75.0553,74.9384,75.0553,10793.0
2019-12-03 11:10:00,77.0,77.09,76.97,77.04,12341.0,75.0456,75.1333,75.0163,75.0846,12341.0
2019-12-03 11:15:00,77.03,77.13,77.01,77.03,10022.0,75.0748,75.1723,75.0553,75.0748,10022.0
2019-12-03 11:20:00,77.05,77.08,76.99,77.01,7045.0,75.0943,75.1235,75.0358,75.0553,7045.0
2019-12-03 11:25:00,77.02,77.14,77.0,77.1,10480.0,75.0651,75.182,75.0456,75.143,10480.0
2019-12-03 11:30:00,77.1,77.18,77.1,77.15,9960.0,75.143,75.221,75.143,75.1918,9960.0
2019-12-03 11:35:00,77.16,77.3,77.11,77.29,12037.0,75.2015,75.338,75.1528,75.3282,12037.0
2019-12-03 11:40:00,77.3,77.46,77.3,77.38,72773.0,75.338,75.4939,75.338,75.4159,72773.0
2019-12-03 11:45:00,77.39,77.54,77.39,77.4,13124.0,75.4257,75.5719,75.4257,75.4354,13124.0
2019-12-03 11:50:00,77.4,77.44,77.36,77.37,10148.0,75.4354,75.4744,75.3964,75.4062,10148.0
2019-12-03 11:55:00,77.38,77.48,77.37,77.48,7271.0,75.4159,75.5134,75.4062,75.5134,7271.0
2019-12-03 12:00:00,77.5,77.51,77.44,77.48,8694.0,75.5329,75.5426,75.4744,75.5134,8694.0
2019-12-03 12:05:00,77.46,77.54,77.44,77.5,4347.0,75.4939,75.5719,75.4744,75.5329,4347.0
2019-12-03 12:10:00,77.5,77.51,77.36,77.42,7958.0,75.5329,75.5426,75.3964,75.4549,7958.0
2019-12-03 12:15:00,77.43,77.44,77.36,77.38,4320.0,75.4647,75.4744,75.3964,75.4159,4320.0
2019-12-03 12:20:00,77.36,77.41,77.36,77.36,4816.0,75.3964,75.4452,75.3964,75.3964,4816.0
2019-12-03 12:25:00,77.38,77.38,77.33,77.35,2822.0,75.4159,75.4159,75.3672,75.3867,2822.0
2019-12-03 12:30:00,77.34,77.44,77.34,77.35,18737.0,75.3769,75.4744,75.3769,75.3867,18737.0
2019-12-03 12:35:00,77.35,77.52,77.26,77.5,19173.0,75.3867,75.5524,75.299,75.5329,19173.0
2019-12-03 12:40:00,77.54,77.65,77.54,77.62,36170.0,75.5719,75.6791,75.5719,75.6498,36170.0
2019-12-03 12:45:00,77.59,77.59,77.47,77.56,19742.0,75.6206,75.6206,75.5036,75.5914,19742.0
2019-12-03 12:50:00,77.55,77.58,77.37,77.38,33187.0,75.5816,75.6109,75.4062,75.4159,33187.0
2019-12-03 12:55:00,77.39,77.45,77.32,77.37,55961.0,75.4257,75.4842,75.3575,75.4062,55961.0
2019-12-03 13:00:00,77.37,77.51,77.37,77.5,6319.0,75.4062,75.5426,75.4062,75.5329,6319.0
2019-12-03 13:05:00,77.51,77.61,77.49,77.54,7597.0,75.5426,75.6401,75.5231,75.5719,7597.0
2019-12-03 13:10:00,77.54,77.55,77.49,77.5,4336.0,75.5719,75.5816,75.5231,75.5329,4336.0
2019-12-03 13:15:00,77.51,77.57,77.51,77.57,7868.0,75.5426,75.6011,75.5426,75.6011,7868.0
2019-12-03 13:20:00,77.56,77.58,77.46,77.46,4144.0,75.5914,75.6109,75.4939,75.4939,4144.0
2019-12-03 13:25:00,77.47,77.53,77.44,77.51,21838.0,75.5036,75.5621,75.4744,75.5426,21838.0
2019-12-03 13:30:00,77.5,77.53,77.49,77.52,7049.0,75.5329,75.5621,75.5231,75.5524,7049.0
2019-12-03 13:35:00,77.5,77.55,77.45,77.55,8334.0,75.5329,75.5816,75.4842,75.5816,8334.0
2019-12-03 13:40:00,77.55,77.6,77.51,77.59,12991.0,75.5816,75.6303,75.5426,75.6206,12991.0
2019-12-03 13:45:00,77.59,77.62,77.54,77.56,22771.0,75.6206,75.6498,75.5719,75.5914,22771.0
2019-12-03 13:50:00,77.57,77.64,77.57,77.62,20537.0,75.6011,75.6693,75.6011,75.6498,20537.0
2019-12-03 13:55:00,77.62,77.65,77.58,77.59,9814.0,75.6498,75.6791,75.6109,75.6206,9814.0
2019-12-03 14:00:00,77.59,77.64,77.59,77.63,9853.0,75.6206,75.6693,75.6206,75.6596,9853.0
2019-12-03 14:05:00,77.64,77.64,77.58,77.6,32752.0,75.6693,75.6693,75.6109,75.6303,32752.0
2019-12-03 14:10:00,77.6,77.6,77.52,77.52,8478.0,75.6303,75.6303,75.5524,75.5524,8478.0
2019-12-03 14:15:00,77.52,77.56,77.47,77.5,6653.0,75.5524,75.5914,75.5036,75.5329,6653.0
2019-12-03 14:20:00,77.49,77.5,77.44,77.5,6679.0,75.5231,75.5329,75.4744,75.5329,6679.0
2019-12-03 14:25:00,77.49,77.5,77.43,77.47,8169.0,75.5231,75.5329,75.4647,75.5036,8169.0
2019-12-03 14:30:00,77.49,77.54,77.46,77.52,7854.0,75.5231,75.5719,75.4939,75.5524,7854.0
2019-12-03 14:35:00,77.51,77.54,77.49,77.54,3439.0,75.5426,75.5719,75.5231,75.5719,3439.0
2019-12-03 14:40:00,77.54,77.57,77.54,77.57,3616.0,75.5719,75.6011,75.5719,75.6011,3616.0
2019-12-03 14:45:00,77.57,77.58,77.53,77.53,5791.0,75.6011,75.6109,75.5621,75.5621,5791.0
2019-12-03 14:50:00,77.5,77.56,77.5,77.56,4686.0,75.5329,75.5914,75.5329,75.5914,4686.0
2019-12-03 14:55:00,77.54,77.56,77.53,77.54,4371.0,75.5719,75.5914,75.5621,75.5719,4371.0
2019-12-03 15:00:00,77.53,77.56,77.51,77.51,5712.0,75.5621,75.5914,75.5426,75.5426,5712.0
2019-12-03 15:05:00,77.52,77.59,77.51,77.58,6197.0,75.5524,75.6206,75.5426,75.6109,6197.0
2019-12-03 15:10:00,77.58,77.67,77.57,77.64,10154.0,75.6109,75.6986,75.6011,75.6693,10154.0
2019-12-03 15:15:00,77.65,77.66,77.62,77.64,3846.0,75.6791,75.6888,75.6498,75.6693,3846.0
2019-12-03 15:20:00,77.64,77.78,77.63,77.75,12371.0,75.6693,75.8058,75.6596,75.7765,12371.0
2019-12-03 15:25:00,77.75,77.79,77.74,77.79,10111.0,75.7765,75.8155,75.7668,75.8155,10111.0
2019-12-03 15:30:00,77.8,77.82,77.77,77.78,12232.0,75.8253,75.8448,75.796,75.8058,12232.0
2019-12-03 15:35:00,77.78,77.8,77.71,77.76,12511.0,75.8058,75.8253,75.7376,75.7863,12511.0
2019-12-03 15:40:00,77.76,77.76,77.7,77.73,10941.0,75.7863,75.7863,75.7278,75.757,10941.0
2019-12-03 15:45:00,77.74,77.77,77.7,77.73,32974.0,75.7668,75.796,75.7278,75.757,32974.0
2019-12-03 15:50:00,77.73,77.82,77.71,77.82,31998.0,75.757,75.8448,75.7376,75.8448,31998.0
2019-12-03 15:55:00,77.82,77.92,77.81,77.86,81229.0,75.8448,75.9422,75.835,75.8837,81229.0
2019-12-04 09:30:00,77.91,77.91,77.3,77.88,52144.0,75.9325,75.9325,75.338,75.9032,52144.0
2019-12-04 09:35:00,77.83,77.91,77.74,77.83,28909.0,75.8545,75.9325,75.7668,75.8545,28909.0
2019-12-04 09:40:00,77.82,77.95,77.74,77.9,13351.0,75.8448,75.9715,75.7668,75.9227,13351.0
2019-12-04 09:45:00,77.87,77.94,77.73,77.94,7586.0,75.8935,75.9617,75.757,75.9617,7586.0
2019-12-04 09:50:00,77.92,77.97,77.75,77.77,36490.0,75.9422,75.991,75.7765,75.796,36490.0
2019-12-04 09:55:00,77.78,77.88,77.75,77.88,18147.0,75.8058,75.9032,75.7765,75.9032,18147.0
2019-12-04 10:00:00,77.85,77.95,77.73,77.74,54001.0,75.874,75.9715,75.757,75.7668,54001.0
2019-12-04 10:05:00,77.73,77.79,77.61,77.63,29687.0,75.757,75.8155,75.6401,75.6596,29687.0
2019-12-04 10:10:00,77.65,77.72,77.62,77.71,29791.0,75.6791,75.7473,75.6498,75.7376,29791.0
2019-12-04 10:15:00,77.69,77.81,77.67,77.81,35855.0,75.7181,75.835,75.6986,75.835,35855.0
2019-12-04 10:20:00,77.8,77.81,77.56,77.63,27699.0,75.8253,75.835,75.5914,75.6596,27699.0
2019-12-04 10:25:00,77.61,77.64,77.49,77.49,20538.0,75.6401,75.6693,75.5231,75.5231,20538.0
2019-12-04 10:30:00,77.46,77.58,77.46,77.53,17864.0,75.4939,75.6109,75.4939,75.5621,17864.0
2019-12-04 10:35:00,77.53,77.59,77.49,77.57,17243.0,75.5621,75.6206,75.5231,75.6011,17243.0
2019-12-04 10:40:00,77.55,77.72,77.53,77.7,15359.0,75.5816,75.7473,75.5621,75.7278,15359.0
2019-12-04 10:45:00,77.7,77.78,77.58,77.67,17849.0,75.7278,75.8058,75.6109,75.6986,17849.0
2019-12-04 10:50:00,77.67,77.68,77.53,77.53,22474.0,75.6986,75.7083,75.5621,75.5621,22474.0
2019-12-04 10:55:00,77.53,77.55,77.41,77.42,16592.0,75.5621,75.5816,75.4452,75.4549,16592.0
2019-12-04 11:00:00,77.47,77.58,77.42,77.58,8960.0,75.5036,75.6109,75.4549,75.6109,8960.0
2019-12-04 11:05:00,77.58,77.61,77.53,77.6,10332.0,75.6109,75.6401,75.5621,75.6303,10332.0
2019-12-04 11:10:00,77.58,77.65,77.57,77.64,16129.0,75.6109,75.6791,75.6011,75.6693,16129.0
2019-12-04 11:15:00,77.65,77.79,77.64,77.75,18942.0,75.6791,75.8155,75.6693,75.7765,18942.0
2019-12-04 11:20:00,77.74,77.79,77.69,77.72,16478.0,75.7668,75.8155,75.7181,75.7473,16478.0
2019-12-04 11:25:00,77.72,77.76,77.69,77.73,10283.0,75.7473,75.7863,75.7181,75.757,10283.0
2019-12-04 11:30:00,77.74,77.8,77.73,77.8,10603.0,75.7668,75.8253,75.757,75.8253,10603.0
2019-12-04 11:35:00,77.79,77.86,77.78,77.85,2574.0,75.8155,75.8837,75.8058,75.874,2574.0
2019-12-04 11:40:00,77.85,77.9,77.85,77.88,4622.0,75.874,75.9227,75.874,75.9032,4622.0
2019-12-04 11:45:00,77.88,77.88,77.83,77.86,3550.0,75.9032,75.9032,75.8545,75.8837,3550.0
2019-12-04 11:50:00,77.85,77.87,77.84,77.86,2064.0,75.874,75.8935,75.8643,75.8837,2064.0
2019-12-04 11:55:00,77.86,77.92,77.86,77.91,2988.0,75.8837,75.9422,75.8837,75.9325,2988.0
2019-12-04 12:00:00,77.93,77.99,77.93,77.95,4103.0,75.952,76.0104,75.952,75.9715,4103.0
2019-12-04 12:05:00,77.95,77.96,77.92,77.94,3412.0,75.9715,75.9812,75.9422,75.9617,3412.0
2019-12-04 12:10:00,77.94,77.95,77.9,77.9,3400.0,75.9617,75.9715,75.9227,75.9227,3400.0
2019-12-04 12:15:00,77.89,77.94,77.86,77.92,12299.0,75.913,75.9617,75.8837,75.9422,12299.0
2019-12-04 12:20:00,77.92,77.97,77.92,77.97,5873.0,75.9422,75.991,75.9422,75.991,5873.0
2019-12-04 12:25:00,77.98,78.05,77.94,77.99,12546.0,76.0007,76.0689,75.9617,76.0104,12546.0
2019-12-04 12:30:00,77.98,77.99,77.97,77.98,5138.0,76.0007,76.0104,75.991,76.0007,5138.0
2019-12-04 12:35:00,77.98,78.21,77.98,78.17,52007.0,76.0007,76.2249,76.0007,76.1859,52007.0
2019-12-04 12:40:00,78.17,78.17,78.13,78.14,3922.0,76.1859,76.1859,76.1469,76.1566,3922.0
2019-12-04 12:45:00,78.16,78.16,78.11,78.13,7957.0,76.1761,76.1761,76.1274,76.1469,7957.0
2019-12-04 12:50:00,78.14,78.19,78.14,78.19,7696.0,76.1566,76.2054,76.1566,76.2054,7696.0
2019-12-04 12:55:00,78.19,78.22,78.18,78.22,5427.0,76.2054,76.2346,76.1956,76.2346,5427.0
2019-12-04 13:00:00,78.24,78.26,78.16,78.16,10106.0,76.2541,76.2736,76.1761,76.1761,10106.0
2019-12-04 13:05:00,78.16,78.17,78.08,78.08,7847.0,76.1761,76.1859,76.0982,76.0982,7847.0
2019-12-04 13:10:00,78.07,78.14,78.01,78.09,14893.0,76.0884,76.1566,76.0299,76.1079,14893.0
2019-12-04 13:15:00,78.1,78.1,78.04,78.05,5273.0,76.1177,76.1177,76.0592,76.0689,5273.0
2019-12-04 13:20:00,78.07,78.11,78.06,78.11,1721.0,76.0884,76.1274,76.0787,76.1274,1721.0
2019-12-04 13:25:00,78.11,78.11,78.05,78.1,3451.0,76.1274,76.1274,76.0689,76.1177,3451.0
2019-12-04 13:30:00,78.1,78.12,78.04,78.06,7322.0,76.1177,76.1371,76.0592,76.0787,7322.0
2019-12-04 13:35:00,78.06,78.09,78.01,78.04,40048.0,76.0787,76.1079,76.0299,76.0592,40048.0
2019-12-04 13:40:00,78.04,78.14,78.04,78.1,11937.0,76.0592,76.1566,76.0592,76.1177,11937.0
2019-12-04 13:45:00,78.1,78.13,78.07,78.11,2600.0,76.1177,76.1469,76.0884,76.1274,2600.0
2019-12-04 13:50:00,78.12,78.19,78.12,78.19,6745.0,76.1371,76.2054,76.1371,76.2054,6745.0
2019-12-04 13:55:00,78.18,78.21,78.15,78.21,1600.0,76.1956,76.2249,76.1664,76.2249,1600.0
2019-12-04 14:00:00,78.23,78.25,78.22,78.25,3303.0,76.2444,76.2638,76.2346,76.2638,3303.0
2019-12-04 14:05:00,78.27,78.37,78.25,78.34,21952.0,76.2833,76.3808,76.2638,76.3516,21952.0
2019-12-04 14:10:00,78.36,78.38,78.34,78.36,3959.0,76.3711,76.3905,76.3516,76.3711,3959.0
2019-12-04 14:15:00,78.36,78.39,78.3,78.3,6512.0,76.3711,76.4003,76.3126,76.3126,6512.0
2019-12-04 14:20:00,78.31,78.33,78.26,78.27,6261.0,76.3223,76.3418,76.2736,76.2833,6261.0
2019-12-04 14:25:00,78.27,78.33,78.27,78.31,5226.0,76.2833,76.3418,76.2833,76.3223,5226.0
2019-12-04 14:30:00,78.31,78.33,78.27,78.27,5872.0,76.3223,76.3418,76.2833,76.2833,5872.0
2019-12-04 14:35:00,78.27,78.29,78.26,78.28,6363.0,76.2833,76.3028,76.2736,76.2931,6363.0
2019-12-04 14:40:00,78.28,78.34,78.28,78.3,10328.0,76.2931,76.3516,76.2931,76.3126,10328.0
2019-12-04 14:45:00,78.3,78.33,78.25,78.26,11605.0,76.3126,76.3418,76.2638,76.2736,11605.0
2019-12-04 14:50:00,78.27,78.33,78.23,78.23,7106.0,76.2833,76.3418,76.2444,76.2444,7106.0
2019-12-04 14:55:00,78.26,78.28,78.22,78.24,4550.0,76.2736,76.2931,76.2346,76.2541,4550.0
2019-12-04 15:00:00,78.25,78.25,78.23,78.25,3000.0,76.2638,76.2638,76.2444,76.2638,3000.0
2019-12-04 15:05:00,78.25,78.26,78.19,78.2,4828.0,76.2638,76.2736,76.2054,76.2151,4828.0
2019-12-04 15:10:00,78.19,78.23,78.18,78.23,3522.0,76.2054,76.2444,76.1956,76.2444,3522.0
2019-12-04 15:15:00,78.23,78.25,78.18,78.19,3436.0,76.2444,76.2638,76.1956,76.2054,3436.0
2019-12-04 15:20:00,78.19,78.21,78.18,78.19,4527.0,76.2054,76.2249,76.1956,76.2054,4527.0
2019-12-04 15:25:00,78.2,78.2,78.13,78.14,11184.0,76.2151,76.2151,76.1469,76.1566,11184.0
2019-12-04 15:30:00,78.15,78.18,78.12,78.18,10516.0,76.1664,76.1956,76.1371,76.1956,10516.0
2019-12-04 15:35:00,78.17,78.17,78.12,78.15,11250.0,76.1859,76.1859,76.1371,76.1664,11250.0
2019-12-04 15:40:00,78.15,78.18,78.14,78.16,14335.0,76.1664,76.1956,76.1566,76.1761,14335.0
2019-12-04 15:45:00,78.15,78.16,78.11,78.14,16248.0,76.1664,76.1761,76.1274,76.1566,16248.0
2019-12-04 15:50:00,78.18,78.24,78.16,78.18,42813.0,76.1956,76.2541,76.1761,76.1956,42813.0
2019-12-04 15:55:00,78.19,78.23,78.11,78.2,101760.0,76.2054,76.2444,76.1274,76.2151,101760.0
2019-12-05 09:30:00,78.0,78.06,77.66,77.66,49381.0,76.0202,76.0787,75.6888,75.6888,49381.0
2019-12-05 09:35:00,77.65,77.72,77.61,77.67,29702.0,75.6791,75.7473,75.6401,75.6986,29702.0
2019-12-05 09:40:00,77.69,77.8,77.59,77.61,30723.0,75.7181,75.8253,75.6206,75.6401,30723.0
2019-12-05 09:45:00,77.6,77.64,77.39,77.41,19419.0,75.6303,75.6693,75.4257,75.4452,19419.0
2019-12-05 09:50:00,77.38,77.51,77.33,77.5,19373.0,75.4159,75.5426,75.3672,75.5329,19373.0
2019-12-05 09:55:00,77.49,77.55,77.4,77.4,9102.0,75.5231,75.5816,75.4354,75.4354,9102.0
2019-12-05 10:00:00,77.39,77.51,77.33,77.42,16536.0,75.4257,75.5426,75.3672,75.4549,16536.0
2019-12-05 10:05:00,77.4,77.4,77.14,77.16,41527.0,75.4354,75.4354,75.182,75.2015,41527.0
2019-12-05 10:10:00,77.15,77.3,77.12,77.22,132381.0,75.1918,75.338,75.1625,75.26,132381.0
2019-12-05 10:15:00,77.2,77.45,77.19,77.29,44266.0,75.2405,75.4842,75.2308,75.3282,44266.0
2019-12-05 10:20:00,77.26,77.38,77.24,77.34,29999.0,75.299,75.4159,75.2795,75.3769,29999.0
2019-12-05 10:25:00,77.32,77.36,77.16,77.32,36346.0,75.3575,75.3964,75.2015,75.3575,36346.0
2019-12-05 10:30:00,77.32,77.57,77.32,77.49,35961.0,75.3575,75.6011,75.3575,75.5231,35961.0
2019-12-05 10:35:00,77.45,77.57,77.43,77.49,41887.0,75.4842,75.6011,75.4647,75.5231,41887.0
2019-12-05 10:40:00,77.51,77.6,77.42,77.58,15933.0,75.5426,75.6303,75.4549,75.6109,15933.0
2019-12-05 10:45:00,77.61,77.62,77.51,77.57,12850.0,75.6401,75.6498,75.5426,75.6011,12850.0
2019-12-05 10:50:00,77.59,77.73,77.58,77.7,11937.0,75.6206,75.757,75.6109,75.7278,11937.0
2019-12-05 10:55:00,77.71,77.71,77.61,77.63,13627.0,75.7376,75.7376,75.6401,75.6596,13627.0
2019-12-05 11:00:00,77.67,77.77,77.63,77.64,12613.0,75.6986,75.796,75.6596,75.6693,12613.0
2019-12-05 11:05:00,77.66,77.76,77.62,77.74,9557.0,75.6888,75.7863,75.6498,75.7668,9557.0
2019-12-05 11:10:00,77.75,77.76,77.67,77.7,13831.0,75.7765,75.7863,75.6986,75.7278,13831.0
2019-12-05 11:15:00,77.72,77.81,77.69,77.77,14224.0,75.7473,75.835,75.7181,75.796,14224.0
2019-12-05 11:20:00,77.8,77.83,77.74,77.78,22069.0,75.8253,75.8545,75.7668,75.8058,22069.0
2019-12-05 11:25:00,77.78,77.79,77.62,77.65,43980.0,75.8058,75.8155,75.6498,75.6791,43980.0
2019-12-05 11:30:00,77.65,77.72,77.65,77.72,12487.0,75.6791,75.7473,75.6791,75.7473,12487.0
2019-12-05 11:35:00,77.71,77.71,77.45,77.49,15002.0,75.7376,75.7376,75.4842,75.5231,15002.0
2019-12-05 11:40:00,77.48,77.59,77.4,77.42,40551.0,75.5134,75.6206,75.4354,75.4549,40551.0
2019-12-05 11:45:00,77.44,77.51,77.38,77.41,18588.0,75.4744,75.5426,75.4159,75.4452,18588.0
2019-12-05 11:50:00,77.41,77.42,77.29,77.37,17809.0,75.4452,75.4549,75.3282,75.4062,17809.0
2019-12-05 11:55:00,77.38,77.45,77.35,77.36,10677.0,75.4159,75.4842,75.3867,75.3964,10677.0
2019-12-05 12:00:00,77.35,77.4,77.33,77.4,13944.0,75.3867,75.4354,75.3672,75.4354,13944.0
2019-12-05 12:05:00,77.41,77.41,77.27,77.27,10148.0,75.4452,75.4452,75.3087,75.3087,10148.0
2019-12-05 12:10:00,77.26,77.32,77.26,77.28,9140.0,75.299,75.3575,75.299,75.3185,9140.0
2019-12-05 12:15:00,77.31,77.31,77.23,77.24,14826.0,75.3477,75.3477,75.2697,75.2795,14826.0
2019-12-05 12:20:00,77.24,77.32,77.22,77.26,11360.0,75.2795,75.3575,75.26,75.299,11360.0
2019-12-05 12:25:00,77.28,77.31,77.23,77.25,9250.0,75.3185,75.3477,75.2697,75.2892,9250.0
2019-12-05 12:30:00,77.25,77.26,77.16,77.2,23957.0,75.2892,75.299,75.2015,75.2405,23957.0
2019-12-05 12:35:00,77.19,77.23,77.19,77.21,7267.0,75.2308,75.2697,75.2308,75.2502,7267.0
2019-12-05 12:40:00,77.22,77.25,77.19,77.23,7573.0,75.26,75.2892,75.2308,75.2697,7573.0
2019-12-05 12:45:00,77.23,77.33,77.23,77.32,12638.0,75.2697,75.3672,75.2697,75.3575,12638.0
2019-12-05 12:50:00,77.32,77.42,77.31,77.39,8192.0,75.3575,75.4549,75.3477,75.4257,8192.0
2019-12-05 12:55:00,77.38,77.43,77.38,77.41,5463.0,75.4159,75.4647,75.4159,75.4452,5463.0
2019-12-05 13:00:00,77.4,77.45,77.4,77.45,8563.0,75.4354,75.4842,75.4354,75.4842,8563.0
2019-12-05 13:05:00,77.46,77.49,77.43,77.44,6227.0,75.4939,75.5231,75.4647,75.4744,6227.0
2019-12-05 13:10:00,77.44,77.47,77.42,77.45,5637.0,75.4744,75.5036,75.4549,75.4842,5637.0
2019-12-05 13:15:00,77.46,77.47,77.43,77.45,5558.0,75.4939,75.5036,75.4647,75.4842,5558.0
2019-12-05 13:20:00,77.44,77.45,77.28,77.3,23608.0,75.4744,75.4842,75.3185,75.338,23608.0
2019-12-05 13:25:00,77.29,77.32,77.15,77.17,68485.0,75.3282,75.3575,75.1918,75.2113,68485.0
2019-12-05 13:30:00,77.17,77.26,77.16,77.19,18545.0,75.2113,75.299,75.2015,75.2308,18545.0
2019-12-05 13:35:00,77.2,77.26,77.19,77.25,8255.0,75.2405,75.299,75.2308,75.2892,8255.0
2019-12-05 13:40:00,77.25,77.3,77.22,77.29,11190.0,75.2892,75.338,75.26,75.3282,11190.0
2019-12-05 13:45:00,77.29,77.3,77.15,77.15,17076.0,75.3282,75.338,75.1918,75.1918,17076.0
2019-12-05 13:50:00,77.14,77.16,77.01,77.12,33171.0,75.182,75.2015,75.0553,75.1625,33171.0
2019-12-05 13:55:00,77.12,77.13,77.02,77.08,23430.0,75.1625,75.1723,75.0651,75.1235,23430.0
2019-12-05 14:00:00,77.08,77.11,77.0,77.02,16593.0,75.1235,75.1528,75.0456,75.0651,16593.0
2019-12-05 14:05:00,77.05,77.13,77.05,77.09,11854.0,75.0943,75.1723,75.0943,75.1333,11854.0
2019-12-05 14:10:00,77.09,77.14,77.08,77.13,14943.0,75.1333,75.182,75.1235,75.1723,14943.0
2019-12-05 14:15:00,77.13,77.17,77.08,77.09,10757.0,75.1723,75.2113,75.1235,75.1333,10757.0
2019-12-05 14:20:00,77.1,77.13,77.06,77.11,10118.0,75.143,75.1723,75.1041,75.1528,10118.0
2019-12-05 14:25:00,77.12,77.19,77.11,77.19,6776.0,75.1625,75.2308,75.1528,75.2308,6776.0
2019-12-05 14:30:00,77.2,77.2,77.06,77.06,16609.0,75.2405,75.2405,75.1041,75.1041,16609.0
2019-12-05 14:35:00,77.06,77.13,77.04,77.13,20278.0,75.1041,75.1723,75.0846,75.1723,20278.0
2019-12-05 14:40:00,77.12,77.12,77.08,77.08,15405.0,75.1625,75.1625,75.1235,75.1235,15405.0
2019-12-05 14:45:00,77.06,77.09,77.04,77.04,15962.0,75.1041,75.1333,75.0846,75.0846,15962.0
2019-12-05 14:50:00,77.05,77.06,76.99,77.0,26632.0,75.0943,75.1041,75.0358,75.0456,26632.0
2019-12-05 14:55:00,77.0,77.0,76.75,76.89,57101.0,75.0456,75.0456,74.8019,74.9384,57101.0
2019-12-05 15:00:00,76.89,76.9,76.86,76.9,24675.0,74.9384,74.9481,74.9091,74.9481,24675.0
2019-12-05 15:05:00,76.89,76.9,76.86,76.87,16778.0,74.9384,74.9481,74.9091,74.9189,16778.0
2019-12-05 15:10:00,76.87,76.9,76.85,76.88,30182.0,74.9189,74.9481,74.8994,74.9286,30182.0
2019-12-05 15:15:00,76.87,77.02,76.87,76.96,28362.0,74.9189,75.0651,74.9189,75.0066,28362.0
2019-12-05 15:20:00,76.96,76.96,76.89,76.95,24888.0,75.0066,75.0066,74.9384,74.9968,24888.0
2019-12-05 15:25:00,76.94,77.02,76.91,77.02,24606.0,74.9871,75.0651,74.9579,75.0651,24606.0
2019-12-05 15:30:00,77.02,77.04,76.99,77.01,21759.0,75.0651,75.0846,75.0358,75.0553,21759.0
2019-12-05 15:35:00,77.0,77.11,77.0,77.07,30750.0,75.0456,75.1528,75.0456,75.1138,30750.0
2019-12-05 15:40:00,77.08,77.09,76.97,76.97,33625.0,75.1235,75.1333,75.0163,75.0163,33625.0
2019-12-05 15:45:00,76.97,76.97,76.85,76.86,47636.0,75.0163,75.0163,74.8994,74.9091,47636.0
2019-12-05 15:50:00,76.86,76.9,76.77,76.78,79067.0,74.9091,74.9481,74.8214,74.8312,79067.0
2019-12-05 15:55:00,76.79,76.88,76.78,76.84,225144.0,74.8409,74.9286,74.8312,74.8896,225144.0
2019-12-06 09:30:00,77.4,77.49,77.27,77.28,45182.0,75.4354,75.5231,75.3087,75.3185,45182.0
2019-12-06 09:35:00,77.3,77.32,77.15,77.15,20821.0,75.338,75.3575,75.1918,75.1918,20821.0
2019-12-06 09:40:00,77.14,77.17,77.03,77.11,47438.0,75.182,75.2113,75.0748,75.1528,47438.0
2019-12-06 09:45:00,77.12,77.17,77.01,77.04,38672.0,75.1625,75.2113,75.0553,75.0846,38672.0
2019-12-06 09:50:00,77.05,77.14,76.92,76.99,28653.0,75.0943,75.182,74.9676,75.0358,28653.0
2019-12-06 09:55:00,76.99,77.02,76.89,76.89,12181.0,75.0358,75.0651,74.9384,74.9384,12181.0
2019-12-06 10:00:00,76.89,77.09,76.89,77.06,11798.0,74.9384,75.1333,74.9384,75.1041,11798.0
2019-12-06 10:05:00,77.06,77.07,76.96,76.99,16837.0,75.1041,75.1138,75.0066,75.0358,16837.0
2019-12-06 10:10:00,76.99,76.99,76.78,76.81,27748.0,75.0358,75.0358,74.8312,74.8604,27748.0
2019-12-06 10:15:00,76.81,76.82,76.66,76.68,34159.0,74.8604,74.8701,74.7142,74.7337,34159.0
2019-12-06 10:20:00,76.68,76.75,76.66,76.68,25317.0,74.7337,74.8019,74.7142,74.7337,25317.0
2019-12-06 10:25:00,76.68,76.68,76.49,76.56,35583.0,74.7337,74.7337,74.5485,74.6167,35583.0
2019-12-06 10:30:00,76.56,76.73,76.52,76.66,27108.0,74.6167,74.7824,74.5778,74.7142,27108.0
2019-12-06 10:35:00,76.65,76.82,76.64,76.74,12037.0,74.7045,74.8701,74.6947,74.7922,12037.0
2019-12-06 10:40:00,76.76,76.86,76.76,76.86,15978.0,74.8117,74.9091,74.8117,74.9091,15978.0
2019-12-06 10:45:00,76.86,76.9,76.83,76.85,18463.0,74.9091,74.9481,74.8799,74.8994,18463.0
2019-12-06 10:50:00,76.85,76.94,76.85,76.9,15264.0,74.8994,74.9871,74.8994,74.9481,15264.0
2019-12-06 10:55:00,76.9,77.01,76.89,77.0,13117.0,74.9481,75.0553,74.9384,75.0456,13117.0
2019-12-06 11:00:00,77.0,77.14,76.99,77.08,20725.0,75.0456,75.182,75.0358,75.1235,20725.0
2019-12-06 11:05:00,77.09,77.1,77.01,77.01,32241.0,75.1333,75.143,75.0553,75.0553,32241.0
2019-12-06 11:10:00,77.01,77.06,77.0,77.05,21221.0,75.0553,75.1041,75.0456,75.0943,21221.0
2019-12-06 11:15:00,77.04,77.07,77.0,77.03,13901.0,75.0846,75.1138,75.0456,75.0748,13901.0
2019-12-06 11:20:00,77.03,77.07,77.01,77.05,23842.0,75.0748,75.1138,75.0553,75.0943,23842.0
2019-12-06 11:25:00,77.05,77.1,77.01,77.1,16114.0,75.0943,75.143,75.0553,75.143,16114.0
2019-12-06 11:30:00,77.11,77.2,77.0,77.19,35393.0,75.1528,75.2405,75.0456,75.2308,35393.0
2019-12-06 11:35:00,77.19,77.23,77.17,77.22,6360.0,75.2308,75.2697,75.2113,75.26,6360.0
2019-12-06 11:40:00,77.23,77.26,77.21,77.25,8774.0,75.2697,75.299,75.2502,75.2892,8774.0
2019-12-06 11:45:00,77.25,77.27,77.2,77.23,11052.0,75.2892,75.3087,75.2405,75.2697,11052.0
2019-12-06 11:50:00,77.23,77.3,77.23,77.28,10711.0,75.2697,75.338,75.2697,75.3185,10711.0
2019-12-06 11:55:00,77.26,77.34,77.24,77.25,9297.0,75.299,75.3769,75.2795,75.2892,9297.0
2019-12-06 12:00:00,77.26,77.33,77.23,77.23,8643.0,75.299,75.3672,75.2697,75.2697,8643.0
2019-12-06 12:05:00,77.24,77.26,77.16,77.16,15542.0,75.2795,75.299,75.2015,75.2015,15542.0
2019-12-06 12:10:00,77.17,77.21,77.16,77.17,4244.0,75.2113,75.2502,75.2015,75.2113,4244.0
2019-12-06 12:15:00,77.19,77.26,77.17,77.25,6309.0,75.2308,75.299,75.2113,75.2892,6309.0
2019-12-06 12:20:00,77.25,77.33,77.24,77.33,7961.0,75.2892,75.3672,75.2795,75.3672,7961.0
2019-12-06 12:25:00,77.32,77.35,77.29,77.29,7294.0,75.3575,75.3867,75.3282,75.3282,7294.0
2019-12-06 12:30:00,77.29,77.29,77.26,77.29,8460.0,75.3282,75.3282,75.299,75.3282,8460.0
2019-12-06 12:35:00,77.3,77.3,77.23,77.26,4240.0,75.338,75.338,75.2697,75.299,4240.0
2019-12-06 12:40:00,77.25,77.27,77.19,77.2,9702.0,75.2892,75.3087,75.2308,75.2405,9702.0
2019-12-06 12:45:00,77.2,77.23,77.17,77.18,6854.0,75.2405,75.2697,75.2113,75.221,6854.0
2019-12-06 12:50:00,77.17,77.27,77.17,77.27,7675.0,75.2113,75.3087,75.2113,75.3087,7675.0
2019-12-06 12:55:00,77.28,77.28,77.18,77.2,10076.0,75.3185,75.3185,75.221,75.2405,10076.0
2019-12-06 13:00:00,77.2,77.32,77.19,77.31,9307.0,75.2405,75.3575,75.2308,75.3477,9307.0
2019-12-06 13:05:00,77.3,77.45,77.28,77.44,22931.0,75.338,75.4842,75.3185,75.4744,22931.0
2019-12-06 13:10:00,77.45,77.52,77.44,77.52,11088.0,75.4842,75.5524,75.4744,75.5524,11088.0
2019-12-06 13:15:00,77.52,77.52,77.35,77.36,12476.0,75.5524,75.5524,75.3867,75.3964,12476.0
2019-12-06 13:20:00,77.37,77.4,77.34,77.36,5000.0,75.4062,75.4354,75.3769,75.3964,5000.0
2019-12-06 13:25:00,77.35,77.39,77.34,77.39,4940.0,75.3867,75.4257,75.3769,75.4257,4940.0
2019-12-06 13:30:00,77.38,77.46,77.34,77.36,18233.0,75.4159,75.4939,75.3769,75.3964,18233.0
2019-12-06 13:35:00,77.36,77.46,77.35,77.42,11603.0,75.3964,75.4939,75.3867,75.4549,11603.0
2019-12-06 13:40:00,77.42,77.49,77.42,77.45,7267.0,75.4549,75.5231,75.4549,75.4842,7267.0
2019-12-06 13:45:00,77.46,77.49,77.45,77.49,5868.0,75.4939,75.5231,75.4842,75.5231,5868.0
2019-12-06 13:50:00,77.49,77.53,77.45,77.45,13307.0,75.5231,75.5621,75.4842,75.4842,13307.0
2019-12-06 13:55:00,77.45,77.51,77.44,77.48,6054.0,75.4842,75.5426,75.4744,75.5134,6054.0
2019-12-06 14:00:00,77.47,77.49,77.39,77.39,31975.0,75.5036,75.5231,75.4257,75.4257,31975.0
2019-12-06 14:05:00,77.39,77.39,77.34,77.35,13988.0,75.4257,75.4257,75.3769,75.3867,13988.0
2019-12-06 14:10:00,77.34,77.41,77.34,77.4,6916.0,75.3769,75.4452,75.3769,75.4354,6916.0
2019-12-06 14:15:00,77.41,77.43,77.33,77.36,8556.0,75.4452,75.4647,75.3672,75.3964,8556.0
2019-12-06 14:20:00,77.36,77.39,77.33,77.39,7661.0,75.3964,75.4257,75.3672,75.4257,7661.0
2019-12-06 14:25:00,77.38,77.41,77.38,77.4,7492.0,75.4159,75.4452,75.4159,75.4354,7492.0
2019-12-06 14:30:00,77.4,77.43,77.35,77.35,9893.0,75.4354,75.4647,75.3867,75.3867,9893.0
2019-12-06 14:35:00,77.36,77.49,77.34,77.49,22447.0,75.3964,75.5231,75.3769,75.5231,22447.0
2019-12-06 14:40:00,77.49,77.53,77.42,77.42,16528.0,75.5231,75.5621,75.4549,75.4549,16528.0
2019-12-06 14:45:00,77.42,77.45,77.42,77.42,6824.0,75.4549,75.4842,75.4549,75.4549,6824.0
2019-12-06 14:50:00,77.42,77.44,77.41,77.44,4328.0,75.4549,75.4744,75.4452,75.4744,4328.0
2019-12-06 14:55:00,77.44,77.46,77.41,77.41,7238.0,75.4744,75.4939,75.4452,75.4452,7238.0
2019-12-06 15:00:00,77.42,77.45,77.41,77.45,5981.0,75.4549,75.4842,75.4452,75.4842,5981.0
2019-12-06 15:05:00,77.45,77.46,77.39,77.42,9122.0,75.4842,75.4939,75.4257,75.4549,9122.0
2019-12-06 15:10:00,77.42,77.44,77.34,77.36,10524.0,75.4549,75.4744,75.3769,75.3964,10524.0
2019-12-06 15:15:00,77.36,77.48,77.34,77.36,31769.0,75.3964,75.5134,75.3769,75.3964,31769.0
2019-12-06 15:20:00,77.36,77.4,77.34,77.38,12404.0,75.3964,75.4354,75.3769,75.4159,12404.0
2019-12-06 15:25:00,77.39,77.59,77.39,77.54,159420.0,75.4257,75.6206,75.4257,75.5719,159420.0
2019-12-06 15:30:00,77.54,77.73,77.54,77.7,45229.0,75.5719,75.757,75.5719,75.7278,45229.0
2019-12-06 15:35:00,77.7,77.86,77.64,77.64,81626.0,75.7278,75.8837,75.6693,75.6693,81626.0
2019-12-06 15:40:00,77.65,77.68,77.55,77.6,66447.0,75.6791,75.7083,75.5816,75.6303,66447.0
2019-12-06 15:45:00,77.59,77.76,77.37,77.46,222353.0,75.6206,75.7863,75.4062,75.4939,222353.0
2019-12-06 15:50:00,77.49,77.65,77.38,77.56,133612.0,75.5231,75.6791,75.4159,75.5914,133612.0
2019-12-06 15:55:00,77.53,77.63,77.43,77.63,256284.0,75.5621,75.6596,75.4647,75.6596,256284.0
2019-12-09 09:30:00,77.56,77.76,77.4,77.66,44959.0,75.5914,75.7863,75.4354,75.6888,44959.0
2019-12-09 09:35:00,77.59,77.71,77.54,77.58,16608.0,75.6206,75.7376,75.5719,75.6109,16608.0
2019-12-09 09:40:00,77.58,77.7,77.42,77.53,55132.0,75.6109,75.7278,75.4549,75.5621,55132.0
2019-12-09 09:45:00,77.49,77.49,77.25,77.25,43528.0,75.5231,75.5231,75.2892,75.2892,43528.0
2019-12-09 09:50:00,77.2,77.26,77.06,77.08,46892.0,75.2405,75.299,75.1041,75.1235,46892.0
2019-12-09 09:55:00,77.09,77.24,77.02,77.12,90045.0,75.1333,75.2795,75.0651,75.1625,90045.0
2019-12-09 10:00:00,77.09,77.19,77.03,77.08,67624.0,75.1333,75.2308,75.0748,75.1235,67624.0
2019-12-09 10:05:00,77.08,77.18,77.03,77.17,39477.0,75.1235,75.221,75.0748,75.2113,39477.0
2019-12-09 10:10:00,77.16,77.27,77.09,77.27,32404.0,75.2015,75.3087,75.1333,75.3087,32404.0
2019-12-09 10:15:00,77.27,77.37,77.21,77.34,42456.0,75.3087,75.4062,75.2502,75.3769,42456.0
2019-12-09 10:20:00,77.33,77.34,77.09,77.17,26557.0,75.3672,75.3769,75.1333,75.2113,26557.0
2019-12-09 10:25:00,77.17,77.28,77.15,77.27,17791.0,75.2113,75.3185,75.1918,75.3087,17791.0
2019-12-09 10:30:00,77.26,77.28,77.11,77.15,21086.0,75.299,75.3185,75.1528,75.1918,21086.0
2019-12-09 10:35:00,77.15,77.15,77.05,77.06,26985.0,75.1918,75.1918,75.0943,75.1041,26985.0
2019-12-09 10:40:00,77.05,77.05,76.87,76.92,35603.0,75.0943,75.0943,74.9189,74.9676,35603.0
2019-12-09 10:45:00,76.89,76.92,76.81,76.81,37255.0,74.9384,74.9676,74.8604,74.8604,37255.0
2019-12-09 10:50:00,76.82,76.86,76.77,76.81,40582.0,74.8701,74.9091,74.8214,74.8604,40582.0
2019-12-09 10:55:00,76.81,76.81,76.68,76.77,32323.0,74.8604,74.8604,74.7337,74.8214,32323.0
2019-12-09 11:00:00,76.77,76.9,76.73,76.8,35429.0,74.8214,74.9481,74.7824,74.8507,35429.0
2019-12-09 11:05:00,76.8,76.83,76.78,76.8,16155.0,74.8507,74.8799,74.8312,74.8507,16155.0
2019-12-09 11:10:00,76.79,76.8,76.63,76.64,60677.0,74.8409,74.8507,74.685,74.6947,60677.0
2019-12-09 11:15:00,76.63,76.64,76.26,76.29,86750.0,74.685,74.6947,74.3244,74.3536,86750.0
2019-12-09 11:20:00,76.29,76.29,75.93,75.98,103288.0,74.3536,74.3536,74.0027,74.0515,103288.0
2019-12-09 11:25:00,75.98,76.27,75.98,76.01,35826.0,74.0515,74.3341,74.0515,74.0807,35826.0
2019-12-09 11:30:00,76.04,76.25,76.02,76.14,59538.0,74.1099,74.3146,74.0904,74.2074,59538.0
2019-12-09 11:35:00,76.14,76.2,76.05,76.05,43622.0,74.2074,74.2659,74.1197,74.1197,43622.0
2019-12-09 11:40:00,76.05,76.1,75.88,75.96,43330.0,74.1197,74.1684,73.954,74.032,43330.0
2019-12-09 11:45:00,75.97,76.04,75.89,75.89,46545.0,74.0417,74.1099,73.9637,73.9637,46545.0
2019-12-09 11:50:00,75.88,75.88,75.76,75.79,63328.0,73.954,73.954,73.837,73.8663,63328.0
2019-12-09 11:55:00,75.81,75.82,75.67,75.67,32067.0,73.8858,73.8955,73.7493,73.7493,32067.0
2019-12-09 12:00:00,75.68,75.97,75.68,75.95,52312.0,73.7591,74.0417,73.7591,74.0222,52312.0
2019-12-09 12:05:00,75.95,75.99,75.92,75.97,30381.0,74.0222,74.0612,73.993,74.0417,30381.0
2019-12-09 12:10:00,75.97,76.07,75.93,76.07,28513.0,74.0417,74.1392,74.0027,74.1392,28513.0
2019-12-09 12:15:00,76.07,76.1,75.97,75.98,20733.0,74.1392,74.1684,74.0417,74.0515,20733.0
2019-12-09 12:20:00,75.98,75.99,75.92,75.95,27758.0,74.0515,74.0612,73.993,74.0222,27758.0
2019-12-09 12:25:00,75.95,75.98,75.84,75.9,22914.0,74.0222,74.0515,73.915,73.9735,22914.0
2019-12-09 12:30:00,75.9,75.9,75.74,75.75,26007.0,73.9735,73.9735,73.8176,73.8273,26007.0
2019-12-09 12:35:00,75.75,75.75,75.67,75.69,19641.0,73.8273,73.8273,73.7493,73.7688,19641.0
2019-12-09 12:40:00,75.68,75.79,75.65,75.79,49419.0,73.7591,73.8663,73.7298,73.8663,49419.0
2019-12-09 12:45:00,75.79,75.84,75.63,75.69,80097.0,73.8663,73.915,73.7103,73.7688,80097.0
2019-12-09 12:50:00,75.69,75.71,75.62,75.69,36356.0,73.7688,73.7883,73.7006,73.7688,36356.0
2019-12-09 12:55:00,75.69,75.71,75.54,75.56,22273.0,73.7688,73.7883,73.6226,73.6421,22273.0
2019-12-09 13:00:00,75.56,75.68,75.55,75.58,34073.0,73.6421,73.7591,73.6324,73.6616,34073.0
2019-12-09 13:05:00,75.58,75.61,75.48,75.56,49440.0,73.6616,73.6909,73.5642,73.6421,49440.0
2019-12-09 13:10:00,75.56,75.69,75.51,75.66,22660.0,73.6421,73.7688,73.5934,73.7396,22660.0
2019-12-09 13:15:00,75.66,75.67,75.55,75.56,20723.0,73.7396,73.7493,73.6324,73.6421,20723.0
2019-12-09 13:20:00,75.55,75.61,75.52,75.55,21242.0,73.6324,73.6909,73.6031,73.6324,21242.0
2019-12-09 13:25:00,75.55,75.55,75.34,75.36,37137.0,73.6324,73.6324,73.4277,73.4472,37137.0
2019-12-09 13:30:00,75.36,75.63,75.35,75.59,28348.0,73.4472,73.7103,73.4375,73.6714,28348.0
2019-12-09 13:35:00,75.59,75.6,75.45,75.46,17751.0,73.6714,73.6811,73.5349,73.5447,17751.0
2019-12-09 13:40:00,75.46,75.46,75.39,75.4,20872.0,73.5447,73.5447,73.4764,73.4862,20872.0
2019-12-09 13:45:00,75.41,75.44,75.28,75.3,23507.0,73.4959,73.5252,73.3692,73.3887,23507.0
2019-12-09 13:50:00,75.29,75.37,75.23,75.37,35447.0,73.379,73.4569,73.3205,73.4569,35447.0
2019-12-09 13:55:00,75.38,75.44,75.22,75.25,54965.0,73.4667,73.5252,73.3108,73.34,54965.0
2019-12-09 14:00:00,75.25,75.42,75.24,75.42,21403.0,73.34,73.5057,73.3302,73.5057,21403.0
2019-12-09 14:05:00,75.42,75.42,75.18,75.19,25284.0,73.5057,73.5057,73.2718,73.2815,25284.0
2019-12-09 14:10:00,75.18,75.3,75.16,75.29,32204.0,73.2718,73.3887,73.2523,73.379,32204.0
2019-12-09 14:15:00,75.27,75.39,75.27,75.37,20832.0,73.3595,73.4764,73.3595,73.4569,20832.0
2019-12-09 14:20:00,75.38,75.49,75.35,75.49,15990.0,73.4667,73.5739,73.4375,73.5739,15990.0
2019-12-09 14:25:00,75.49,75.49,75.34,75.38,24725.0,73.5739,73.5739,73.4277,73.4667,24725.0
2019-12-09 14:30:00,75.39,75.43,75.36,75.37,22407.0,73.4764,73.5154,73.4472,73.4569,22407.0
2019-12-09 14:35:00,75.37,75.39,75.31,75.35,19808.0,73.4569,73.4764,73.3985,73.4375,19808.0
2019-12-09 14:40:00,75.35,75.38,75.32,75.38,17596.0,73.4375,73.4667,73.4082,73.4667,17596.0
2019-12-09 14:45:00,75.37,75.38,75.32,75.33,18131.0,73.4569,73.4667,73.4082,73.418,18131.0
2019-12-09 14:50:00,75.33,75.35,75.29,75.33,22672.0,73.418,73.4375,73.379,73.418,22672.0
2019-12-09 14:55:00,75.33,75.33,75.3,75.31,18122.0,73.418,73.418,73.3887,73.3985,18122.0
2019-12-09 15:00:00,75.31,75.39,75.3,75.39,31412.0,73.3985,73.4764,73.3887,73.4764,31412.0
2019-12-09 15:05:00,75.39,75.39,75.33,75.34,28168.0,73.4764,73.4764,73.418,73.4277,28168.0
2019-12-09 15:10:00,75.34,75.44,75.34,75.39,42513.0,73.4277,73.5252,73.4277,73.4764,42513.0
2019-12-09 15:15:00,75.39,75.43,75.33,75.36,33956.0,73.4764,73.5154,73.418,73.4472,33956.0
2019-12-09 15:20:00,75.37,75.41,75.36,75.37,26367.0,73.4569,73.4959,73.4472,73.4569,26367.0
2019-12-09 15:25:00,75.37,75.39,75.33,75.34,26629.0,73.4569,73.4764,73.418,73.4277,26629.0
2019-12-09 15:30:00,75.34,75.39,75.3,75.36,42491.0,73.4277,73.4764,73.3887,73.4472,42491.0
2019-12-09 15:35:00,75.36,75.54,75.31,75.54,66232.0,73.4472,73.6226,73.3985,73.6226,66232.0
2019-12-09 15:40:00,75.54,75.65,75.54,75.65,58311.0,73.6226,73.7298,73.6226,73.7298,58311.0
2019-12-09 15:45:00,75.65,75.74,75.64,75.67,73863.0,73.7298,73.8176,73.7201,73.7493,73863.0
2019-12-09 15:50:00,75.67,75.78,75.66,75.73,126927.0,73.7493,73.8565,73.7396,73.8078,126927.0
2019-12-09 15:55:00,75.72,75.8,75.7,75.74,215830.0,73.7981,73.876,73.7786,73.8176,215830.0
2019-12-10 09:30:00,75.66,75.77,74.98,75.41,62642.0,73.7396,73.8468,73.0768,73.4959,62642.0
2019-12-10 09:35:00,75.48,75.73,75.43,75.51,10543.0,73.5642,73.8078,73.5154,73.5934,10543.0
2019-12-10 09:40:00,75.49,75.55,75.44,75.53,10894.0,73.5739,73.6324,73.5252,73.6129,10894.0
2019-12-10 09:45:00,75.53,75.57,75.48,75.56,23427.0,73.6129,73.6519,73.5642,73.6421,23427.0
2019-12-10 09:50:00,75.57,75.69,75.54,75.66,13872.0,73.6519,73.7688,73.6226,73.7396,13872.0
2019-12-10 09:55:00,75.65,75.7,75.6,75.7,9151.0,73.7298,73.7786,73.6811,73.7786,9151.0
2019-12-10 10:00:00,75.72,75.74,75.64,75.64,25544.0,73.7981,73.8176,73.7201,73.7201,25544.0
2019-12-10 10:05:00,75.64,75.7,75.55,75.55,29537.0,73.7201,73.7786,73.6324,73.6324,29537.0
2019-12-10 10:10:00,75.55,75.58,75.4,75.42,12268.0,73.6324,73.6616,73.4862,73.5057,12268.0
2019-12-10 10:15:00,75.43,75.49,75.43,75.49,162619.0,73.5154,73.5739,73.5154,73.5739,162619.0
2019-12-10 10:20:00,75.48,75.52,75.44,75.5,14661.0,73.5642,73.6031,73.5252,73.5836,14661.0
2019-12-10 10:25:00,75.49,75.51,75.4,75.45,24986.0,73.5739,73.5934,73.4862,73.5349,24986.0
2019-12-10 10:30:00,75.44,75.44,75.26,75.34,16242.0,73.5252,73.5252,73.3497,73.4277,16242.0
2019-12-10 10:35:00,75.36,75.41,75.31,75.39,7600.0,73.4472,73.4959,73.3985,73.4764,7600.0
2019-12-10 10:40:00,75.39,75.46,75.36,75.45,9823.0,73.4764,73.5447,73.4472,73.5349,9823.0
2019-12-10 10:45:00,75.45,75.5,75.43,75.46,8555.0,73.5349,73.5836,73.5154,73.5447,8555.0
2019-12-10 10:50:00,75.45,75.47,75.38,75.38,7653.0,73.5349,73.5544,73.4667,73.4667,7653.0
2019-12-10 10:55:00,75.37,75.44,75.37,75.41,10570.0,73.4569,73.5252,73.4569,73.4959,10570.0
2019-12-10 11:00:00,75.4,75.42,75.24,75.32,18400.0,73.4862,73.5057,73.3302,73.4082,18400.0
2019-12-10 11:05:00,75.32,75.36,75.19,75.2,107347.0,73.4082,73.4472,73.2815,73.2913,107347.0
2019-12-10 11:10:00,75.2,75.2,75.13,75.15,34656.0,73.2913,73.2913,73.223,73.2425,34656.0
2019-12-10 11:15:00,75.15,75.17,75.1,75.11,24731.0,73.2425,73.262,73.1938,73.2035,24731.0
2019-12-10 11:20:00,75.11,75.11,75.0,75.09,45284.0,73.2035,73.2035,73.0963,73.1841,45284.0
2019-12-10 11:25:00,75.09,75.09,74.98,75.02,50790.0,73.1841,73.1841,73.0768,73.1158,50790.0
2019-12-10 11:30:00,75.03,75.13,74.98,75.12,37894.0,73.1256,73.223,73.0768,73.2133,37894.0
2019-12-10 11:35:00,75.13,75.13,75.09,75.13,10001.0,73.223,73.223,73.1841,73.223,10001.0
2019-12-10 11:40:00,75.13,75.13,75.09,75.11,10672.0,73.223,73.223,73.1841,73.2035,10672.0
2019-12-10 11:45:00,75.12,75.15,75.11,75.12,5929.0,73.2133,73.2425,73.2035,73.2133,5929.0
2019-12-10 11:50:00,75.11,75.14,75.1,75.13,6908.0,73.2035,73.2328,73.1938,73.223,6908.0
2019-12-10 11:55:00,75.12,75.13,75.1,75.11,9667.0,73.2133,73.223,73.1938,73.2035,9667.0
2019-12-10 12:00:00,75.11,75.11,75.05,75.07,11211.0,73.2035,73.2035,73.1451,73.1646,11211.0
2019-12-10 12:05:00,75.07,75.09,75.02,75.06,20685.0,73.1646,73.1841,73.1158,73.1548,20685.0
2019-12-10 12:10:00,75.07,75.07,75.04,75.05,8706.0,73.1646,73.1646,73.1353,73.1451,8706.0
2019-12-10 12:15:00,75.04,75.17,75.03,75.15,37882.0,73.1353,73.262,73.1256,73.2425,37882.0
2019-12-10 12:20:00,75.14,75.16,75.12,75.16,5204.0,73.2328,73.2523,73.2133,73.2523,5204.0
2019-12-10 12:25:00,75.15,75.16,75.11,75.16,7901.0,73.2425,73.2523,73.2035,73.2523,7901.0
2019-12-10 12:30:00,75.16,75.16,75.1,75.13,9215.0,73.2523,73.2523,73.1938,73.223,9215.0
2019-12-10 12:35:00,75.12,75.13,75.11,75.12,6724.0,73.2133,73.223,73.2035,73.2133,6724.0
2019-12-10 12:40:00,75.13,75.13,75.11,75.11,9369.0,73.223,73.223,73.2035,73.2035,9369.0
2019-12-10 12:45:00,75.12,75.12,75.07,75.09,19934.0,73.2133,73.2133,73.1646,73.1841,19934.0
2019-12-10 12:50:00,75.09,75.1,75.08,75.09,6124.0,73.1841,73.1938,73.1743,73.1841,6124.0
2019-12-10 12:55:00,75.09,75.12,75.05,75.12,17665.0,73.1841,73.2133,73.1451,73.2133,17665.0
2019-12-10 13:00:00,75.12,75.15,75.07,75.12,87907.0,73.2133,73.2425,73.1646,73.2133,87907.0
2019-12-10 13:05:00,75.11,75.11,75.05,75.05,22605.0,73.2035,73.2035,73.1451,73.1451,22605.0
2019-12-10 13:10:00,75.05,75.05,74.96,74.96,14052.0,73.1451,73.1451,73.0574,73.0574,14052.0
2019-12-10 13:15:00,74.97,75.01,74.95,74.98,16330.0,73.0671,73.1061,73.0476,73.0768,16330.0
2019-12-10 13:20:00,74.98,75.05,74.98,75.03,11516.0,73.0768,73.1451,73.0768,73.1256,11516.0
2019-12-10 13:25:00,75.03,75.04,75.01,75.02,11515.0,73.1256,73.1353,73.1061,73.1158,11515.0
2019-12-10 13:30:00,75.03,75.08,75.01,75.08,10017.0,73.1256,73.1743,73.1061,73.1743,10017.0
2019-12-10 13:35:00,75.09,75.2,75.06,75.12,140998.0,73.1841,73.2913,73.1548,73.2133,140998.0
2019-12-10 13:40:00,75.12,75.22,75.06,75.15,84182.0,73.2133,73.3108,73.1548,73.2425,84182.0
2019-12-10 13:45:00,75.16,75.26,75.15,75.26,15722.0,73.2523,73.3497,73.2425,73.3497,15722.0
2019-12-10 13:50:00,75.26,75.26,75.17,75.17,12056.0,73.3497,73.3497,73.262,73.262,12056.0
2019-12-10 13:55:00,75.17,75.22,75.15,75.18,18453.0,73.262,73.3108,73.2425,73.2718,18453.0
2019-12-10 14:00:00,75.18,75.21,75.17,75.2,9373.0,73.2718,73.301,73.262,73.2913,9373.0
2019-12-10 14:05:00,75.2,75.23,75.19,75.22,6703.0,73.2913,73.3205,73.2815,73.3108,6703.0
2019-12-10 14:10:00,75.23,75.25,75.22,75.23,8115.0,73.3205,73.34,73.3108,73.3205,8115.0
2019-12-10 14:15:00,75.23,75.23,75.16,75.17,14225.0,73.3205,73.3205,73.2523,73.262,14225.0
2019-12-10 14:20:00,75.16,75.2,75.15,75.15,12072.0,73.2523,73.2913,73.2425,73.2425,12072.0
2019-12-10 14:25:00,75.14,75.16,75.14,75.16,11742.0,73.2328,73.2523,73.2328,73.2523,11742.0
2019-12-10 14:30:00,75.15,75.2,75.13,75.19,13097.0,73.2425,73.2913,73.223,73.2815,13097.0
2019-12-10 14:35:00,75.19,75.2,75.15,75.19,9740.0,73.2815,73.2913,73.2425,73.2815,9740.0
2019-12-10 14:40:00,75.17,75.18,75.15,75.17,14101.0,73.262,73.2718,73.2425,73.262,14101.0
2019-12-10 14:45:00,75.18,75.19,75.15,75.16,17089.0,73.2718,73.2815,73.2425,73.2523,17089.0
2019-12-10 14:50:00,75.16,75.17,75.15,75.16,24290.0,73.2523,73.262,73.2425,73.2523,24290.0
2019-12-10 14:55:00,75.15,75.17,75.12,75.14,25507.0,73.2425,73.262,73.2133,73.2328,25507.0
2019-12-10 15:00:00,75.14,75.14,75.08,75.08,9564.0,73.2328,73.2328,73.1743,73.1743,9564.0
2019-12-10 15:05:00,75.09,75.12,75.08,75.11,27770.0,73.1841,73.2133,73.1743,73.2035,27770.0
2019-12-10 15:10:00,75.11,75.16,75.1,75.12,30583.0,73.2035,73.2523,73.1938,73.2133,30583.0
2019-12-10 15:15:00,75.13,75.14,75.05,75.08,36063.0,73.223,73.2328,73.1451,73.1743,36063.0
2019-12-10 15:20:00,75.08,75.08,75.06,75.08,24052.0,73.1743,73.1743,73.1548,73.1743,24052.0
2019-12-10 15:25:00,75.08,75.08,75.06,75.08,21077.0,73.1743,73.1743,73.1548,73.1743,21077.0
2019-12-10 15:30:00,75.08,75.08,74.8,74.85,92550.0,73.1743,73.1743,72.9014,72.9501,92550.0
2019-12-10 15:35:00,74.86,74.91,74.85,74.87,50088.0,72.9599,73.0086,72.9501,72.9696,50088.0
2019-12-10 15:40:00,74.87,74.98,74.86,74.97,41642.0,72.9696,73.0768,72.9599,73.0671,41642.0
2019-12-10 15:45:00,74.96,74.98,74.9,74.91,56612.0,73.0574,73.0768,72.9989,73.0086,56612.0
2019-12-10 15:50:00,74.89,74.9,74.8,74.82,114179.0,72.9891,72.9989,72.9014,72.9209,114179.0
2019-12-10 15:55:00,74.82,74.93,74.82,74.9,236455.0,72.9209,73.0281,72.9209,72.9989,236455.0
2019-12-11 09:30:00,74.94,75.09,74.46,74.79,62785.0,73.0379,73.1841,72.57,72.8917,62785.0
2019-12-11 09:35:00,74.78,75.1,74.75,74.89,16439.0,72.8819,73.1938,72.8527,72.9891,16439.0
2019-12-11 09:40:00,74.9,75.11,74.9,75.11,12952.0,72.9989,73.2035,72.9989,73.2035,12952.0
2019-12-11 09:45:00,75.11,75.17,75.01,75.15,13860.0,73.2035,73.262,73.1061,73.2425,13860.0
2019-12-11 09:50:00,75.15,75.27,75.15,75.21,23876.0,73.2425,73.3595,73.2425,73.301,23876.0
2019-12-11 09:55:00,75.21,75.23,75.08,75.14,34270.0,73.301,73.3205,73.1743,73.2328,34270.0
2019-12-11 10:00:00,75.13,75.13,75.04,75.04,21177.0,73.223,73.223,73.1353,73.1353,21177.0
2019-12-11 10:05:00,75.03,75.03,74.98,75.0,13289.0,73.1256,73.1256,73.0768,73.0963,13289.0
2019-12-11 10:10:00,74.99,75.0,74.88,74.88,9122.0,73.0866,73.0963,72.9794,72.9794,9122.0
2019-12-11 10:15:00,74.88,74.89,74.78,74.78,10685.0,72.9794,72.9891,72.8819,72.8819,10685.0
2019-12-11 10:20:00,74.8,74.82,74.72,74.77,18755.0,72.9014,72.9209,72.8234,72.8722,18755.0
2019-12-11 10:25:00,74.76,74.8,74.66,74.7,10498.0,72.8624,72.9014,72.765,72.804,10498.0
2019-12-11 10:30:00,74.7,74.86,74.7,74.83,20217.0,72.804,72.9599,72.804,72.9307,20217.0
2019-12-11 10:35:00,74.84,74.85,74.78,74.79,25486.0,72.9404,72.9501,72.8819,72.8917,25486.0
2019-12-11 10:40:00,74.79,74.9,74.77,74.9,18519.0,72.8917,72.9989,72.8722,72.9989,18519.0
2019-12-11 10:45:00,74.88,74.89,74.75,74.75,14989.0,72.9794,72.9891,72.8527,72.8527,14989.0
2019-12-11 10:50:00,74.75,74.79,74.7,74.79,32447.0,72.8527,72.8917,72.804,72.8917,32447.0
2019-12-11 10:55:00,74.78,74.8,74.74,74.79,20724.0,72.8819,72.9014,72.8429,72.8917,20724.0
2019-12-11 11:00:00,74.82,74.82,74.73,74.75,19087.0,72.9209,72.9209,72.8332,72.8527,19087.0
2019-12-11 11:05:00,74.75,74.76,74.66,74.67,34148.0,72.8527,72.8624,72.765,72.7747,34148.0
2019-12-11 11:10:00,74.66,74.66,74.6,74.63,18275.0,72.765,72.765,72.7065,72.7357,18275.0
2019-12-11 11:15:00,74.63,74.65,74.59,74.6,14832.0,72.7357,72.7552,72.6967,72.7065,14832.0
2019-12-11 11:20:00,74.6,74.64,74.57,74.62,25413.0,72.7065,72.7455,72.6773,72.726,25413.0
2019-12-11 11:25:00,74.62,74.65,74.59,74.6,16506.0,72.726,72.7552,72.6967,72.7065,16506.0
2019-12-11 11:30:00,74.6,74.61,74.47,74.59,61378.0,72.7065,72.7162,72.5798,72.6967,61378.0
2019-12-11 11:35:00,74.6,74.61,74.52,74.57,67299.0,72.7065,72.7162,72.6285,72.6773,67299.0
2019-12-11 11:40:00,74.57,74.58,74.51,74.54,44238.0,72.6773,72.687,72.6188,72.648,44238.0
2019-12-11 11:45:00,74.54,74.76,74.52,74.75,98957.0,72.648,72.8624,72.6285,72.8527,98957.0
2019-12-11 11:50:00,74.75,74.76,74.67,74.69,10508.0,72.8527,72.8624,72.7747,72.7942,10508.0
2019-12-11 11:55:00,74.69,74.69,74.52,74.56,40876.0,72.7942,72.7942,72.6285,72.6675,40876.0
2019-12-11 12:00:00,74.56,74.59,74.5,74.53,29500.0,72.6675,72.6967,72.609,72.6383,29500.0
2019-12-11 12:05:00,74.53,74.53,74.45,74.48,33166.0,72.6383,72.6383,72.5603,72.5895,33166.0
2019-12-11 12:10:00,74.48,74.49,74.38,74.44,92421.0,72.5895,72.5993,72.4921,72.5506,92421.0
2019-12-11 12:15:00,74.44,74.56,74.42,74.56,128875.0,72.5506,72.6675,72.5311,72.6675,128875.0
2019-12-11 12:20:00,74.56,74.56,74.43,74.49,54647.0,72.6675,72.6675,72.5408,72.5993,54647.0
2019-12-11 12:25:00,74.49,74.5,74.39,74.42,53411.0,72.5993,72.609,72.5018,72.5311,53411.0
2019-12-11 12:30:00,74.42,74.43,74.28,74.42,50164.0,72.5311,72.5408,72.3946,72.5311,50164.0
2019-12-11 12:35:00,74.43,74.43,74.37,74.41,25306.0,72.5408,72.5408,72.4823,72.5213,25306.0
2019-12-11 12:40:00,74.41,74.42,74.34,74.35,56053.0,72.5213,72.5311,72.4531,72.4628,56053.0
2019-12-11 12:45:00,74.35,74.37,74.3,74.35,18558.0,72.4628,72.4823,72.4141,72.4628,18558.0
2019-12-11 12:50:00,74.33,74.36,74.28,74.28,12523.0,72.4433,72.4726,72.3946,72.3946,12523.0
2019-12-11 12:55:00,74.28,74.28,74.23,74.26,13733.0,72.3946,72.3946,72.3459,72.3751,13733.0
2019-12-11 13:00:00,74.27,74.3,74.24,74.26,11821.0,72.3849,72.4141,72.3556,72.3751,11821.0
2019-12-11 13:05:00,74.27,74.27,74.21,74.22,10583.0,72.3849,72.3849,72.3264,72.3361,10583.0
2019-12-11 13:10:00,74.21,74.23,74.18,74.22,12016.0,72.3264,72.3459,72.2972,72.3361,12016.0
2019-12-11 13:15:00,74.21,74.22,74.18,74.21,9842.0,72.3264,72.3361,72.2972,72.3264,9842.0
2019-12-11 13:20:00,74.21,74.31,74.2,74.31,13339.0,72.3264,72.4239,72.3166,72.4239,13339.0
2019-12-11 13:25:00,74.31,74.32,74.27,74.28,7573.0,72.4239,72.4336,72.3849,72.3946,7573.0
2019-12-11 13:30:00,74.29,74.37,74.28,74.34,27246.0,72.4044,72.4823,72.3946,72.4531,27246.0
2019-12-11 13:35:00,74.35,74.35,74.29,74.32,10105.0,72.4628,72.4628,72.4044,72.4336,10105.0
2019-12-11 13:40:00,74.33,74.37,74.32,74.34,27822.0,72.4433,72.4823,72.4336,72.4531,27822.0
2019-12-11 13:45:00,74.33,74.35,74.31,74.32,8616.0,72.4433,72.4628,72.4239,72.4336,8616.0
2019-12-11 13:50:00,74.32,74.37,74.32,74.37,12726.0,72.4336,72.4823,72.4336,72.4823,12726.0
2019-12-11 13:55:00,74.37,74.44,74.36,74.44,13111.0,72.4823,72.5506,72.4726,72.5506,13111.0
2019-12-11 14:00:00,74.49,74.49,74.41,74.41,12876.0,72.5993,72.5993,72.5213,72.5213,12876.0
2019-12-11 14:05:00,74.41,74.46,74.41,74.43,14032.0,72.5213,72.57,72.5213,72.5408,14032.0
2019-12-11 14:10:00,74.44,74.46,74.42,74.44,11420.0,72.5506,72.57,72.5311,72.5506,11420.0
2019-12-11 14:15:00,74.44,74.48,74.43,74.46,11375.0,72.5506,72.5895,72.5408,72.57,11375.0
2019-12-11 14:20:00,74.46,74.52,74.45,74.49,17902.0,72.57,72.6285,72.5603,72.5993,17902.0
2019-12-11 14:25:00,74.48,74.5,74.46,74.5,8977.0,72.5895,72.609,72.57,72.609,8977.0
2019-12-11 14:30:00,74.49,74.51,74.41,74.44,23024.0,72.5993,72.6188,72.5213,72.5506,23024.0
2019-12-11 14:35:00,74.45,74.46,74.41,74.42,12414.0,72.5603,72.57,72.5213,72.5311,12414.0
2019-12-11 14:40:00,74.42,74.48,74.38,74.45,16364.0,72.5311,72.5895,72.4921,72.5603,16364.0
2019-12-11 14:45:00,74.46,74.46,74.4,74.45,14866.0,72.57,72.57,72.5116,72.5603,14866.0
2019-12-11 14:50:00,74.45,74.53,74.42,74.51,26332.0,72.5603,72.6383,72.5311,72.6188,26332.0
2019-12-11 14:55:00,74.53,74.56,74.48,74.52,20179.0,72.6383,72.6675,72.5895,72.6285,20179.0
2019-12-11 15:00:00,74.53,74.58,74.52,74.55,16053.0,72.6383,72.687,72.6285,72.6578,16053.0
2019-12-11 15:05:00,74.55,74.66,74.54,74.65,16265.0,72.6578,72.765,72.648,72.7552,16265.0
2019-12-11 15:10:00,74.66,74.67,74.63,74.65,15185.0,72.765,72.7747,72.7357,72.7552,15185.0
2019-12-11 15:15:00,74.65,74.65,74.52,74.56,36886.0,72.7552,72.7552,72.6285,72.6675,36886.0
2019-12-11 15:20:00,74.56,74.58,74.56,74.58,34364.0,72.6675,72.687,72.6675,72.687,34364.0
2019-12-11 15:25:00,74.58,74.58,74.55,74.56,15650.0,72.687,72.687,72.6578,72.6675,15650.0
2019-12-11 15:30:00,74.57,74.58,74.52,74.53,25893.0,72.6773,72.687,72.6285,72.6383,25893.0
2019-12-11 15:35:00,74.52,74.52,74.43,74.46,38607.0,72.6285,72.6285,72.5408,72.57,38607.0
2019-12-11 15:40:00,74.46,74.46,74.3,74.3,44403.0,72.57,72.57,72.4141,72.4141,44403.0
2019-12-11 15:45:00,74.3,74.36,74.26,74.3,63187.0,72.4141,72.4726,72.3751,72.4141,63187.0
2019-12-11 15:50:00,74.31,74.52,74.3,74.51,82676.0,72.4239,72.6285,72.4141,72.6188,82676.0
2019-12-11 15:55:00,74.51,74.54,74.43,74.5,191228.0,72.6188,72.648,72.5408,72.609,191228.0
2019-12-12 09:30:00,75.09,75.09,74.53,74.65,50188.0,73.1841,73.1841,72.6383,72.7552,50188.0
2019-12-12 09:35:00,74.61,74.83,74.54,74.73,30422.0,72.7162,72.9307,72.648,72.8332,30422.0
2019-12-12 09:40:00,74.74,74.79,74.58,74.69,17573.0,72.8429,72.8917,72.687,72.7942,17573.0
2019-12-12 09:45:00,74.69,74.8,74.69,74.73,19404.0,72.7942,72.9014,72.7942,72.8332,19404.0
2019-12-12 09:50:00,74.75,74.78,74.7,74.73,55782.0,72.8527,72.8819,72.804,72.8332,55782.0
2019-12-12 09:55:00,74.71,74.76,74.62,74.67,16263.0,72.8137,72.8624,72.726,72.7747,16263.0
2019-12-12 10:00:00,74.67,74.76,74.62,74.67,48609.0,72.7747,72.8624,72.726,72.7747,48609.0
2019-12-12 10:05:00,74.67,74.74,74.62,74.72,21649.0,72.7747,72.8429,72.726,72.8234,21649.0
2019-12-12 10:10:00,74.73,74.75,74.65,74.72,37880.0,72.8332,72.8527,72.7552,72.8234,37880.0
2019-12-12 10:15:00,74.72,74.73,74.65,74.72,72818.0,72.8234,72.8332,72.7552,72.8234,72818.0
2019-12-12 10:20:00,74.73,74.76,74.66,74.74,66987.0,72.8332,72.8624,72.765,72.8429,66987.0
2019-12-12 10:25:00,74.74,74.76,74.67,74.72,36496.0,72.8429,72.8624,72.7747,72.8234,36496.0
2019-12-12 10:30:00,74.72,74.74,74.68,74.69,20085.0,72.8234,72.8429,72.7845,72.7942,20085.0
2019-12-12 10:35:00,74.7,74.73,74.62,74.63,31856.0,72.804,72.8332,72.726,72.7357,31856.0
2019-12-12 10:40:00,74.62,74.68,74.6,74.65,13028.0,72.726,72.7845,72.7065,72.7552,13028.0
2019-12-12 10:45:00,74.67,74.67,74.59,74.61,14435.0,72.7747,72.7747,72.6967,72.7162,14435.0
2019-12-12 10:50:00,74.6,74.65,74.58,74.61,15192.0,72.7065,72.7552,72.687,72.7162,15192.0
2019-12-12 10:55:00,74.61,74.72,74.61,74.68,13368.0,72.7162,72.8234,72.7162,72.7845,13368.0
2019-12-12 11:00:00,74.7,74.79,74.68,74.77,11435.0,72.804,72.8917,72.7845,72.8722,11435.0
2019-12-12 11:05:00,74.78,74.8,74.72,74.73,20072.0,72.8819,72.9014,72.8234,72.8332,20072.0
2019-12-12 11:10:00,74.73,74.78,74.72,74.75,9922.0,72.8332,72.8819,72.8234,72.8527,9922.0
2019-12-12 11:15:00,74.75,74.75,74.67,74.72,14098.0,72.8527,72.8527,72.7747,72.8234,14098.0
2019-12-12 11:20:00,74.72,74.72,74.64,74.68,14976.0,72.8234,72.8234,72.7455,72.7845,14976.0
2019-12-12 11:25:00,74.68,74.68,74.64,74.64,7650.0,72.7845,72.7845,72.7455,72.7455,7650.0
2019-12-12 11:30:00,74.65,74.68,74.52,74.55,21739.0,72.7552,72.7845,72.6285,72.6578,21739.0
2019-12-12 11:35:00,74.57,74.67,74.56,74.63,11004.0,72.6773,72.7747,72.6675,72.7357,11004.0
2019-12-12 11:40:00,74.62,74.63,74.55,74.62,12479.0,72.726,72.7357,72.6578,72.726,12479.0
2019-12-12 11:45:00,74.61,74.62,74.54,74.54,8387.0,72.7162,72.726,72.648,72.648,8387.0
2019-12-12 11:50:00,74.53,74.58,74.49,74.53,10610.0,72.6383,72.687,72.5993,72.6383,10610.0
2019-12-12 11:55:00,74.52,74.55,74.43,74.52,16795.0,72.6285,72.6578,72.5408,72.6285,16795.0
2019-12-12 12:00:00,74.53,74.56,74.5,74.52,137426.0,72.6383,72.6675,72.609,72.6285,137426.0
2019-12-12 12:05:00,74.53,74.6,74.5,74.57,11227.0,72.6383,72.7065,72.609,72.6773,11227.0
2019-12-12 12:10:00,74.57,74.57,74.48,74.48,137859.0,72.6773,72.6773,72.5895,72.5895,137859.0
2019-12-12 12:15:00,74.49,74.51,74.41,74.44,10387.0,72.5993,72.6188,72.5213,72.5506,10387.0
2019-12-12 12:20:00,74.43,74.44,74.34,74.36,9546.0,72.5408,72.5506,72.4531,72.4726,9546.0
2019-12-12 12:25:00,74.35,74.4,74.33,74.38,6580.0,72.4628,72.5116,72.4433,72.4921,6580.0
2019-12-12 12:30:00,74.39,74.45,74.39,74.41,23885.0,72.5018,72.5603,72.5018,72.5213,23885.0
2019-12-12 12:35:00,74.42,74.5,74.42,74.46,10463.0,72.5311,72.609,72.5311,72.57,10463.0
2019-12-12 12:40:00,74.47,74.49,74.44,74.45,6000.0,72.5798,72.5993,72.5506,72.5603,6000.0
2019-12-12 12:45:00,74.45,74.5,74.45,74.5,4859.0,72.5603,72.609,72.5603,72.609,4859.0
2019-12-12 12:50:00,74.49,74.49,74.42,74.46,10778.0,72.5993,72.5993,72.5311,72.57,10778.0
2019-12-12 12:55:00,74.46,74.52,74.43,74.43,11453.0,72.57,72.6285,72.5408,72.5408,11453.0
2019-12-12 13:00:00,74.43,74.54,74.42,74.54,10975.0,72.5408,72.648,72.5311,72.648,10975.0
2019-12-12 13:05:00,74.53,74.58,74.51,74.52,17291.0,72.6383,72.687,72.6188,72.6285,17291.0
2019-12-12 13:10:00,74.52,75.11,74.52,74.77,66118.0,72.6285,73.2035,72.6285,72.8722,66118.0
2019-12-12 13:15:00,74.77,74.8,74.69,74.7,60132.0,72.8722,72.9014,72.7942,72.804,60132.0
2019-12-12 13:20:00,74.7,74.7,74.58,74.66,15070.0,72.804,72.804,72.687,72.765,15070.0
2019-12-12 13:25:00,74.66,74.67,74.64,74.66,8213.0,72.765,72.7747,72.7455,72.765,8213.0
2019-12-12 13:30:00,74.67,74.68,74.64,74.65,5551.0,72.7747,72.7845,72.7455,72.7552,5551.0
2019-12-12 13:35:00,74.65,74.65,74.58,74.6,8968.0,72.7552,72.7552,72.687,72.7065,8968.0
2019-12-12 13:40:00,74.61,74.61,74.57,74.61,8315.0,72.7162,72.7162,72.6773,72.7162,8315.0
2019-12-12 13:45:00,74.61,74.66,74.61,74.65,6649.0,72.7162,72.765,72.7162,72.7552,6649.0
2019-12-12 13:50:00,74.65,74.66,74.56,74.62,9313.0,72.7552,72.765,72.6675,72.726,9313.0
2019-12-12 13:55:00,74.61,74.63,74.58,74.6,9516.0,72.7162,72.7357,72.687,72.7065,9516.0
2019-12-12 14:00:00,74.6,74.61,74.51,74.52,8188.0,72.7065,72.7162,72.6188,72.6285,8188.0
2019-12-12 14:05:00,74.54,74.57,74.5,74.55,8032.0,72.648,72.6773,72.609,72.6578,8032.0
2019-12-12 14:10:00,74.55,74.69,74.54,74.65,18995.0,72.6578,72.7942,72.648,72.7552,18995.0
2019-12-12 14:15:00,74.67,74.7,74.6,74.61,6179.0,72.7747,72.804,72.7065,72.7162,6179.0
2019-12-12 14:20:00,74.6,74.67,74.6,74.66,7848.0,72.7065,72.7747,72.7065,72.765,7848.0
2019-12-12 14:25:00,74.66,74.69,74.63,74.65,8616.0,72.765,72.7942,72.7357,72.7552,8616.0
2019-12-12 14:30:00,74.65,74.89,74.64,74.86,48654.0,72.7552,72.9891,72.7455,72.9599,48654.0
2019-12-12 14:35:00,74.86,74.86,74.76,74.82,20527.0,72.9599,72.9599,72.8624,72.9209,20527.0
2019-12-12 14:40:00,74.83,74.89,74.82,74.86,11181.0,72.9307,72.9891,72.9209,72.9599,11181.0
2019-12-12 14:45:00,74.85,74.85,74.74,74.75,16413.0,72.9501,72.9501,72.8429,72.8527,16413.0
2019-12-12 14:50:00,74.75,74.81,74.69,74.79,7702.0,72.8527,72.9112,72.7942,72.8917,7702.0
2019-12-12 14:55:00,74.8,74.83,74.77,74.77,59327.0,72.9014,72.9307,72.8722,72.8722,59327.0
2019-12-12 15:00:00,74.78,74.82,74.75,74.75,17638.0,72.8819,72.9209,72.8527,72.8527,17638.0
2019-12-12 15:05:00,74.75,74.81,74.72,74.79,43192.0,72.8527,72.9112,72.8234,72.8917,43192.0
2019-12-12 15:10:00,74.79,74.79,74.73,74.75,15427.0,72.8917,72.8917,72.8332,72.8527,15427.0
2019-12-12 15:15:00,74.74,74.79,74.72,74.79,24203.0,72.8429,72.8917,72.8234,72.8917,24203.0
2019-12-12 15:20:00,74.79,74.8,74.76,74.77,9696.0,72.8917,72.9014,72.8624,72.8722,9696.0
2019-12-12 15:25:00,74.77,74.85,74.77,74.85,16458.0,72.8722,72.9501,72.8722,72.9501,16458.0
2019-12-12 15:30:00,74.84,74.85,74.73,74.76,24818.0,72.9404,72.9501,72.8332,72.8624,24818.0
2019-12-12 15:35:00,74.76,74.84,74.74,74.79,35171.0,72.8624,72.9404,72.8429,72.8917,35171.0
2019-12-12 15:40:00,74.78,74.83,74.77,74.79,20859.0,72.8819,72.9307,72.8722,72.8917,20859.0
2019-12-12 15:45:00,74.79,74.83,74.77,74.81,44562.0,72.8917,72.9307,72.8722,72.9112,44562.0
2019-12-12 15:50:00,74.84,74.85,74.76,74.82,78982.0,72.9404,72.9501,72.8624,72.9209,78982.0
2019-12-12 15:55:00,74.82,74.82,74.62,74.76,188802.0,72.9209,72.9209,72.726,72.8624,188802.0
2019-12-13 09:30:00,74.84,74.84,74.53,74.54,53107.0,72.9404,72.9404,72.6383,72.648,53107.0
2019-12-13 09:35:00,74.54,74.84,74.52,74.78,40768.0,72.648,72.9404,72.6285,72.8819,40768.0
2019-12-13 09:40:00,74.79,74.9,74.73,74.86,26575.0,72.8917,72.9989,72.8332,72.9599,26575.0
2019-12-13 09:45:00,74.86,74.91,74.82,74.86,12709.0,72.9599,73.0086,72.9209,72.9599,12709.0
2019-12-13 09:50:00,74.86,75.05,74.83,74.99,14412.0,72.9599,73.1451,72.9307,73.0866,14412.0
2019-12-13 09:55:00,74.97,74.97,74.86,74.86,10791.0,73.0671,73.0671,72.9599,72.9599,10791.0
2019-12-13 10:00:00,74.85,75.15,74.82,75.07,22958.0,72.9501,73.2425,72.9209,73.1646,22958.0
2019-12-13 10:05:00,75.06,75.09,74.9,74.98,22013.0,73.1548,73.1841,72.9989,73.0768,22013.0
2019-12-13 10:10:00,74.99,75.0,74.86,74.86,23946.0,73.0866,73.0963,72.9599,72.9599,23946.0
2019-12-13 10:15:00,74.84,74.98,74.83,74.9,41076.0,72.9404,73.0768,72.9307,72.9989,41076.0
2019-12-13 10:20:00,74.89,74.94,74.64,74.7,34695.0,72.9891,73.0379,72.7455,72.804,34695.0
2019-12-13 10:25:00,74.68,74.8,74.58,74.77,30312.0,72.7845,72.9014,72.687,72.8722,30312.0
2019-12-13 10:30:00,74.73,74.94,74.72,74.94,16908.0,72.8332,73.0379,72.8234,73.0379,16908.0
2019-12-13 10:35:00,74.92,74.93,74.82,74.89,20829.0,73.0184,73.0281,72.9209,72.9891,20829.0
2019-12-13 10:40:00,74.91,75.05,74.89,74.98,28012.0,73.0086,73.1451,72.9891,73.0768,28012.0
2019-12-13 10:45:00,75.0,75.15,74.96,75.06,26619.0,73.0963,73.2425,73.0574,73.1548,26619.0
2019-12-13 10:50:00,75.07,75.12,74.92,74.93,29551.0,73.1646,73.2133,73.0184,73.0281,29551.0
2019-12-13 10:55:00,74.93,74.95,74.8,74.84,29429.0,73.0281,73.0476,72.9014,72.9404,29429.0
2019-12-13 11:00:00,74.84,74.94,74.78,74.94,36619.0,72.9404,73.0379,72.8819,73.0379,36619.0
2019-12-13 11:05:00,74.94,74.99,74.93,74.99,17905.0,73.0379,73.0866,73.0281,73.0866,17905.0
2019-12-13 11:10:00,75.0,75.05,74.97,75.0,15517.0,73.0963,73.1451,73.0671,73.0963,15517.0
2019-12-13 11:15:00,74.99,74.99,74.89,74.94,15549.0,73.0866,73.0866,72.9891,73.0379,15549.0
2019-12-13 11:20:00,74.93,74.96,74.9,74.91,14738.0,73.0281,73.0574,72.9989,73.0086,14738.0
2019-12-13 11:25:00,74.92,74.93,74.88,74.9,11993.0,73.0184,73.0281,72.9794,72.9989,11993.0
2019-12-13 11:30:00,74.9,74.96,74.86,74.95,20090.0,72.9989,73.0574,72.9599,73.0476,20090.0
2019-12-13 11:35:00,74.94,74.96,74.92,74.92,21757.0,73.0379,73.0574,73.0184,73.0184,21757.0
2019-12-13 11:40:00,74.94,75.08,74.91,75.05,32092.0,73.0379,73.1743,73.0086,73.1451,32092.0
2019-12-13 11:45:00,75.06,75.11,75.02,75.05,10830.0,73.1548,73.2035,73.1158,73.1451,10830.0
2019-12-13 11:50:00,75.07,75.14,75.02,75.13,71415.0,73.1646,73.2328,73.1158,73.223,71415.0
2019-12-13 11:55:00,75.13,75.19,75.12,75.16,13065.0,73.223,73.2815,73.2133,73.2523,13065.0
2019-12-13 12:00:00,75.16,75.19,75.13,75.18,21742.0,73.2523,73.2815,73.223,73.2718,21742.0
2019-12-13 12:05:00,75.19,75.24,75.16,75.24,7193.0,73.2815,73.3302,73.2523,73.3302,7193.0
2019-12-13 12:10:00,75.23,75.24,75.14,75.17,12123.0,73.3205,73.3302,73.2328,73.262,12123.0
2019-12-13 12:15:00,75.16,75.17,75.06,75.12,10142.0,73.2523,73.262,73.1548,73.2133,10142.0
2019-12-13 12:20:00,75.13,75.16,75.08,75.11,97721.0,73.223,73.2523,73.1743,73.2035,97721.0
2019-12-13 12:25:00,75.11,75.12,75.01,75.05,14114.0,73.2035,73.2133,73.1061,73.1451,14114.0
2019-12-13 12:30:00,75.06,75.06,75.03,75.06,9797.0,73.1548,73.1548,73.1256,73.1548,9797.0
2019-12-13 12:35:00,75.04,75.07,75.03,75.06,12240.0,73.1353,73.1646,73.1256,73.1548,12240.0
2019-12-13 12:40:00,75.07,75.14,75.06,75.11,10623.0,73.1646,73.2328,73.1548,73.2035,10623.0
2019-12-13 12:45:00,75.12,75.15,75.09,75.11,22937.0,73.2133,73.2425,73.1841,73.2035,22937.0
2019-12-13 12:50:00,75.12,75.17,75.1,75.11,39075.0,73.2133,73.262,73.1938,73.2035,39075.0
2019-12-13 12:55:00,75.11,75.22,75.06,75.14,88248.0,73.2035,73.3108,73.1548,73.2328,88248.0
2019-12-13 13:00:00,75.14,75.22,75.14,75.22,37077.0,73.2328,73.3108,73.2328,73.3108,37077.0
2019-12-13 13:05:00,75.22,75.31,75.22,75.29,14512.0,73.3108,73.3985,73.3108,73.379,14512.0
2019-12-13 13:10:00,75.3,75.33,75.29,75.31,6171.0,73.3887,73.418,73.379,73.3985,6171.0
2019-12-13 13:15:00,75.33,75.34,75.28,75.29,14931.0,73.418,73.4277,73.3692,73.379,14931.0
2019-12-13 13:20:00,75.29,75.34,75.29,75.33,13052.0,73.379,73.4277,73.379,73.418,13052.0
2019-12-13 13:25:00,75.35,75.35,75.24,75.28,15617.0,73.4375,73.4375,73.3302,73.3692,15617.0
2019-12-13 13:30:00,75.28,75.28,75.21,75.22,13006.0,73.3692,73.3692,73.301,73.3108,13006.0
2019-12-13 13:35:00,75.22,75.22,75.14,75.15,12340.0,73.3108,73.3108,73.2328,73.2425,12340.0
2019-12-13 13:40:00,75.17,75.2,75.15,75.18,10154.0,73.262,73.2913,73.2425,73.2718,10154.0
2019-12-13 13:45:00,75.18,75.2,75.12,75.15,21229.0,73.2718,73.2913,73.2133,73.2425,21229.0
2019-12-13 13:50:00,75.16,75.19,75.15,75.17,13624.0,73.2523,73.2815,73.2425,73.262,13624.0
2019-12-13 13:55:00,75.17,75.18,75.13,75.16,9415.0,73.262,73.2718,73.223,73.2523,9415.0
2019-12-13 14:00:00,75.16,75.22,75.15,75.21,15950.0,73.2523,73.3108,73.2425,73.301,15950.0
2019-12-13 14:05:00,75.2,75.26,75.2,75.26,12095.0,73.2913,73.3497,73.2913,73.3497,12095.0
2019-12-13 14:10:00,75.27,75.27,75.2,75.22,96183.0,73.3595,73.3595,73.2913,73.3108,96183.0
2019-12-13 14:15:00,75.22,75.22,75.16,75.18,9054.0,73.3108,73.3108,73.2523,73.2718,9054.0
2019-12-13 14:20:00,75.18,75.21,75.17,75.2,8028.0,73.2718,73.301,73.262,73.2913,8028.0
2019-12-13 14:25:00,75.21,75.23,75.19,75.22,9715.0,73.301,73.3205,73.2815,73.3108,9715.0
2019-12-13 14:30:00,75.21,75.24,75.19,75.24,8356.0,73.301,73.3302,73.2815,73.3302,8356.0
2019-12-13 14:35:00,75.25,75.25,75.2,75.23,8935.0,73.34,73.34,73.2913,73.3205,8935.0
2019-12-13 14:40:00,75.22,75.29,75.21,75.28,10994.0,73.3108,73.379,73.301,73.3692,10994.0
2019-12-13 14:45:00,75.28,75.3,75.27,75.28,8771.0,73.3692,73.3887,73.3595,73.3692,8771.0
2019-12-13 14:50:00,75.29,75.3,75.22,75.23,11261.0,73.379,73.3887,73.3108,73.3205,11261.0
2019-12-13 14:55:00,75.24,75.27,75.2,75.22,10284.0,73.3302,73.3595,73.2913,73.3108,10284.0
2019-12-13 15:00:00,75.23,75.31,75.23,75.3,24639.0,73.3205,73.3985,73.3205,73.3887,24639.0
2019-12-13 15:05:00,75.3,75.3,75.25,75.28,21362.0,73.3887,73.3887,73.34,73.3692,21362.0
2019-12-13 15:10:00,75.28,75.29,75.24,75.25,16798.0,73.3692,73.379,73.3302,73.34,16798.0
2019-12-13 15:15:00,75.25,75.25,75.18,75.2,16093.0,73.34,73.34,73.2718,73.2913,16093.0
2019-12-13 15:20:00,75.2,75.28,75.18,75.24,15990.0,73.2913,73.3692,73.2718,73.3302,15990.0
2019-12-13 15:25:00,75.26,75.27,75.19,75.21,24232.0,73.3497,73.3595,73.2815,73.301,24232.0
2019-12-13 15:30:00,75.21,75.29,75.21,75.25,46433.0,73.301,73.379,73.301,73.34,46433.0
2019-12-13 15:35:00,75.27,75.38,75.26,75.34,39245.0,73.3595,73.4667,73.3497,73.4277,39245.0
2019-12-13 15:40:00,75.35,75.39,75.33,75.38,33005.0,73.4375,73.4764,73.418,73.4667,33005.0
2019-12-13 15:45:00,75.38,75.4,75.29,75.29,65308.0,73.4667,73.4862,73.379,73.379,65308.0
2019-12-13 15:50:00,75.3,75.4,75.3,75.31,98094.0,73.3887,73.4862,73.3887,73.3985,98094.0
2019-12-13 15:55:00,75.31,75.37,75.31,75.34,103786.0,73.3985,73.4569,73.3985,73.4277,103786.0
2019-12-16 09:30:00,75.39,75.61,75.39,75.59,170786.0,73.4764,73.6909,73.4764,73.6714,170786.0
2019-12-16 09:35:00,75.56,75.71,75.54,75.61,16177.0,73.6421,73.7883,73.6226,73.6909,16177.0
2019-12-16 09:40:00,75.61,75.61,75.42,75.45,18440.0,73.6909,73.6909,73.5057,73.5349,18440.0
2019-12-16 09:45:00,75.45,75.68,75.45,75.58,30587.0,73.5349,73.7591,73.5349,73.6616,30587.0
2019-12-16 09:50:00,75.6,75.66,75.46,75.5,29724.0,73.6811,73.7396,73.5447,73.5836,29724.0
2019-12-16 09:55:00,75.49,75.57,75.4,75.43,26118.0,73.5739,73.6519,73.4862,73.5154,26118.0
2019-12-16 10:00:00,75.42,75.5,75.38,75.45,33551.0,73.5057,73.5836,73.4667,73.5349,33551.0
2019-12-16 10:05:00,75.44,75.46,75.33,75.38,33805.0,73.5252,73.5447,73.418,73.4667,33805.0
2019-12-16 10:10:00,75.38,75.41,75.33,75.41,168673.0,73.4667,73.4959,73.418,73.4959,168673.0
2019-12-16 10:15:00,75.41,75.44,75.22,75.35,76342.0,73.4959,73.5252,73.3108,73.4375,76342.0
2019-12-16 10:20:00,75.35,75.44,75.31,75.38,62117.0,73.4375,73.5252,73.3985,73.4667,62117.0
2019-12-16 10:25:00,75.37,75.38,75.28,75.33,29327.0,73.4569,73.4667,73.3692,73.418,29327.0
2019-12-16 10:30:00,75.31,75.31,75.18,75.19,21793.0,73.3985,73.3985,73.2718,73.2815,21793.0
2019-12-16 10:35:00,75.18,75.22,75.12,75.18,17489.0,73.2718,73.3108,73.2133,73.2718,17489.0
2019-12-16 10:40:00,75.18,75.21,75.14,75.21,11727.0,73.2718,73.301,73.2328,73.301,11727.0
2019-12-16 10:45:00,75.22,75.3,75.22,75.25,10736.0,73.3108,73.3887,73.3108,73.34,10736.0
2019-12-16 10:50:00,75.25,75.26,75.16,75.21,52366.0,73.34,73.3497,73.2523,73.301,52366.0
2019-12-16 10:55:00,75.21,75.24,75.17,75.21,33209.0,73.301,73.3302,73.262,73.301,33209.0
2019-12-16 11:00:00,75.22,75.37,75.22,75.36,13353.0,73.3108,73.4569,73.3108,73.4472,13353.0
2019-12-16 11:05:00,75.37,75.44,75.36,75.42,14633.0,73.4569,73.5252,73.4472,73.5057,14633.0
2019-12-16 11:10:00,75.42,75.54,75.42,75.54,14205.0,73.5057,73.6226,73.5057,73.6226,14205.0
2019-12-16 11:15:00,75.54,75.57,75.47,75.56,20801.0,73.6226,73.6519,73.5544,73.6421,20801.0
2019-12-16 11:20:00,75.56,75.62,75.54,75.54,23316.0,73.6421,73.7006,73.6226,73.6226,23316.0
2019-12-16 11:25:00,75.55,75.55,75.4,75.41,57647.0,73.6324,73.6324,73.4862,73.4959,57647.0
2019-12-16 11:30:00,75.4,75.41,75.3,75.33,29520.0,73.4862,73.4959,73.3887,73.418,29520.0
2019-12-16 11:35:00,75.33,75.36,75.3,75.33,20063.0,73.418,73.4472,73.3887,73.418,20063.0
2019-12-16 11:40:00,75.33,75.33,75.22,75.26,43130.0,73.418,73.418,73.3108,73.3497,43130.0
2019-12-16 11:45:00,75.28,75.37,75.21,75.36,61949.0,73.3692,73.4569,73.301,73.4472,61949.0
2019-12-16 11:50:00,75.35,75.53,75.35,75.53,29948.0,73.4375,73.6129,73.4375,73.6129,29948.0
2019-12-16 11:55:00,75.52,75.54,75.43,75.48,15213.0,73.6031,73.6226,73.5154,73.5642,15213.0
2019-12-16 12:00:00,75.49,75.5,75.44,75.47,11398.0,73.5739,73.5836,73.5252,73.5544,11398.0
2019-12-16 12:05:00,75.46,75.57,75.46,75.53,8654.0,73.5447,73.6519,73.5447,73.6129,8654.0
2019-12-16 12:10:00,75.54,75.55,75.43,75.44,16929.0,73.6226,73.6324,73.5154,73.5252,16929.0
2019-12-16 12:15:00,75.46,75.49,75.44,75.48,21454.0,73.5447,73.5739,73.5252,73.5642,21454.0
2019-12-16 12:20:00,75.48,75.5,75.42,75.45,48750.0,73.5642,73.5836,73.5057,73.5349,48750.0
2019-12-16 12:25:00,75.47,75.51,75.45,75.47,73809.0,73.5544,73.5934,73.5349,73.5544,73809.0
2019-12-16 12:30:00,75.47,75.52,75.45,75.52,29725.0,73.5544,73.6031,73.5349,73.6031,29725.0
2019-12-16 12:35:00,75.51,75.52,75.48,75.51,10476.0,73.5934,73.6031,73.5642,73.5934,10476.0
2019-12-16 12:40:00,75.51,75.52,75.44,75.45,12162.0,73.5934,73.6031,73.5252,73.5349,12162.0
2019-12-16 12:45:00,75.46,75.46,75.44,75.45,7660.0,73.5447,73.5447,73.5252,73.5349,7660.0
2019-12-16 12:50:00,75.45,75.47,75.36,75.39,24587.0,73.5349,73.5544,73.4472,73.4764,24587.0
2019-12-16 12:55:00,75.39,75.45,75.39,75.45,7371.0,73.4764,73.5349,73.4764,73.5349,7371.0
2019-12-16 13:00:00,75.46,75.54,75.46,75.53,33412.0,73.5447,73.6226,73.5447,73.6129,33412.0
2019-12-16 13:05:00,75.53,75.54,75.49,75.49,10101.0,73.6129,73.6226,73.5739,73.5739,10101.0
2019-12-16 13:10:00,75.48,75.52,75.45,75.51,11359.0,73.5642,73.6031,73.5349,73.5934,11359.0
2019-12-16 13:15:00,75.52,75.57,75.47,75.52,15091.0,73.6031,73.6519,73.5544,73.6031,15091.0
2019-12-16 13:20:00,75.52,75.55,75.5,75.55,10157.0,73.6031,73.6324,73.5836,73.6324,10157.0
2019-12-16 13:25:00,75.55,75.56,75.51,75.53,26872.0,73.6324,73.6421,73.5934,73.6129,26872.0
2019-12-16 13:30:00,75.53,75.53,75.49,75.5,15631.0,73.6129,73.6129,73.5739,73.5836,15631.0
2019-12-16 13:35:00,75.51,75.54,75.47,75.54,18924.0,73.5934,73.6226,73.5544,73.6226,18924.0
2019-12-16 13:40:00,75.55,75.55,75.51,75.51,17920.0,73.6324,73.6324,73.5934,73.5934,17920.0
2019-12-16 13:45:00,75.51,75.53,75.49,75.5,13602.0,73.5934,73.6129,73.5739,73.5836,13602.0
2019-12-16 13:50:00,75.5,75.51,75.43,75.46,24297.0,73.5836,73.5934,73.5154,73.5447,24297.0
2019-12-16 13:55:00,75.45,75.48,75.4,75.45,24684.0,73.5349,73.5642,73.4862,73.5349,24684.0
2019-12-16 14:00:00,75.45,75.5,75.44,75.46,17567.0,73.5349,73.5836,73.5252,73.5447,17567.0
2019-12-16 14:05:00,75.46,75.47,75.42,75.45,16033.0,73.5447,73.5544,73.5057,73.5349,16033.0
2019-12-16 14:10:00,75.46,75.46,75.41,75.44,18892.0,73.5447,73.5447,73.4959,73.5252,18892.0
2019-12-16 14:15:00,75.44,75.47,75.43,75.44,11243.0,73.5252,73.5544,73.5154,73.5252,11243.0
2019-12-16 14:20:00,75.44,75.47,75.42,75.45,16360.0,73.5252,73.5544,73.5057,73.5349,16360.0
2019-12-16 14:25:00,75.45,75.5,75.45,75.49,15341.0,73.5349,73.5836,73.5349,73.5739,15341.0
2019-12-16 14:30:00,75.5,75.51,75.44,75.45,17679.0,73.5836,73.5934,73.5252,73.5349,17679.0
2019-12-16 14:35:00,75.45,75.47,75.44,75.45,15022.0,73.5349,73.5544,73.5252,73.5349,15022.0
2019-12-16 14:40:00,75.45,75.51,75.45,75.47,18375.0,73.5349,73.5934,73.5349,73.5544,18375.0
2019-12-16 14:45:00,75.48,75.49,75.46,75.48,22486.0,73.5642,73.5739,73.5447,73.5642,22486.0
2019-12-16 14:50:00,75.47,75.48,75.43,75.44,15943.0,73.5544,73.5642,73.5154,73.5252,15943.0
2019-12-16 14:55:00,75.43,75.47,75.37,75.4,55240.0,73.5154,73.5544,73.4569,73.4862,55240.0
2019-12-16 15:00:00,75.41,75.43,75.35,75.39,25822.0,73.4959,73.5154,73.4375,73.4764,25822.0
2019-12-16 15:05:00,75.39,75.4,75.34,75.34,28128.0,73.4764,73.4862,73.4277,73.4277,28128.0
2019-12-16 15:10:00,75.35,75.35,75.32,75.34,24322.0,73.4375,73.4375,73.4082,73.4277,24322.0
2019-12-16 15:15:00,75.35,75.38,75.33,75.34,16326.0,73.4375,73.4667,73.418,73.4277,16326.0
2019-12-16 15:20:00,75.33,75.33,75.27,75.3,20931.0,73.418,73.418,73.3595,73.3887,20931.0
2019-12-16 15:25:00,75.31,75.31,75.26,75.26,20265.0,73.3985,73.3985,73.3497,73.3497,20265.0
2019-12-16 15:30:00,75.27,75.31,75.26,75.3,28395.0,73.3595,73.3985,73.3497,73.3887,28395.0
2019-12-16 15:35:00,75.3,75.32,75.28,75.3,26102.0,73.3887,73.4082,73.3692,73.3887,26102.0
2019-12-16 15:40:00,75.3,75.31,75.13,75.16,58693.0,73.3887,73.3985,73.223,73.2523,58693.0
2019-12-16 15:45:00,75.16,75.17,75.13,75.16,60795.0,73.2523,73.262,73.223,73.2523,60795.0
2019-12-16 15:50:00,75.16,75.26,75.09,75.24,177678.0,73.2523,73.3497,73.1841,73.3302,177678.0
2019-12-16 15:55:00,75.24,75.34,75.22,75.34,171468.0,73.3302,73.4277,73.3108,73.4277,171468.0
2019-12-17 09:30:00,75.26,75.33,74.88,75.04,47693.0,73.3497,73.418,72.9794,73.1353,47693.0
2019-12-17 09:35:00,75.13,75.29,75.11,75.23,15063.0,73.223,73.379,73.2035,73.3205,15063.0
2019-12-17 09:40:00,75.21,75.3,75.2,75.26,9183.0,73.301,73.3887,73.2913,73.3497,9183.0
2019-12-17 09:45:00,75.25,75.3,75.12,75.15,13669.0,73.34,73.3887,73.2133,73.2425,13669.0
2019-12-17 09:50:00,75.16,75.2,75.0,75.05,11375.0,73.2523,73.2913,73.0963,73.1451,11375.0
2019-12-17 09:55:00,75.04,75.23,75.04,75.23,13070.0,73.1353,73.3205,73.1353,73.3205,13070.0
2019-12-17 10:00:00,75.22,75.26,75.17,75.2,19239.0,73.3108,73.3497,73.262,73.2913,19239.0
2019-12-17 10:05:00,75.23,75.23,75.08,75.12,87184.0,73.3205,73.3205,73.1743,73.2133,87184.0
2019-12-17 10:10:00,75.13,75.14,75.08,75.11,27277.0,73.223,73.2328,73.1743,73.2035,27277.0
2019-12-17 10:15:00,75.13,75.15,75.07,75.12,28944.0,73.223,73.2425,73.1646,73.2133,28944.0
2019-12-17 10:20:00,75.1,75.11,75.04,75.08,47945.0,73.1938,73.2035,73.1353,73.1743,47945.0
2019-12-17 10:25:00,75.1,75.1,75.04,75.06,16377.0,73.1938,73.1938,73.1353,73.1548,16377.0
2019-12-17 10:30:00,75.07,75.07,74.96,75.06,19186.0,73.1646,73.1646,73.0574,73.1548,19186.0
2019-12-17 10:35:00,75.06,75.13,75.01,75.07,71287.0,73.1548,73.223,73.1061,73.1646,71287.0
2019-12-17 10:40:00,75.09,75.1,75.0,75.06,49786.0,73.1841,73.1938,73.0963,73.1548,49786.0
2019-12-17 10:45:00,75.05,75.12,75.0,75.08,116553.0,73.1451,73.2133,73.0963,73.1743,116553.0
2019-12-17 10:50:00,75.08,75.15,75.04,75.14,187616.0,73.1743,73.2425,73.1353,73.2328,187616.0
2019-12-17 10:55:00,75.13,75.45,75.13,75.37,66939.0,73.223,73.5349,73.223,73.4569,66939.0
2019-12-17 11:00:00,75.38,75.38,75.25,75.28,24856.0,73.4667,73.4667,73.34,73.3692,24856.0
2019-12-17 11:05:00,75.26,75.46,75.22,75.44,70740.0,73.3497,73.5447,73.3108,73.5252,70740.0
2019-12-17 11:10:00,75.43,75.43,75.32,75.35,28911.0,73.5154,73.5154,73.4082,73.4375,28911.0
2019-12-17 11:15:00,75.35,75.37,75.25,75.33,31192.0,73.4375,73.4569,73.34,73.418,31192.0
2019-12-17 11:20:00,75.33,75.47,75.32,75.47,9316.0,73.418,73.5544,73.4082,73.5544,9316.0
2019-12-17 11:25:00,75.47,75.47,75.43,75.44,7148.0,73.5544,73.5544,73.5154,73.5252,7148.0
2019-12-17 11:30:00,75.44,75.47,75.44,75.47,6962.0,73.5252,73.5544,73.5252,73.5544,6962.0
2019-12-17 11:35:00,75.48,75.53,75.46,75.53,8980.0,73.5642,73.6129,73.5447,73.6129,8980.0
2019-12-17 11:40:00,75.53,75.56,75.44,75.49,32871.0,73.6129,73.6421,73.5252,73.5739,32871.0
2019-12-17 11:45:00,75.49,75.5,75.33,75.41,44614.0,73.5739,73.5836,73.418,73.4959,44614.0
2019-12-17 11:50:00,75.41,75.5,75.4,75.48,17318.0,73.4959,73.5836,73.4862,73.5642,17318.0
2019-12-17 11:55:00,75.46,75.49,75.42,75.45,17899.0,73.5447,73.5739,73.5057,73.5349,17899.0
2019-12-17 12:00:00,75.46,75.47,75.37,75.38,38212.0,73.5447,73.5544,73.4569,73.4667,38212.0
2019-12-17 12:05:00,75.38,75.41,75.34,75.39,24462.0,73.4667,73.4959,73.4277,73.4764,24462.0
2019-12-17 12:10:00,75.4,75.47,75.37,75.46,42362.0,73.4862,73.5544,73.4569,73.5447,42362.0
2019-12-17 12:15:00,75.44,75.45,75.36,75.41,21134.0,73.5252,73.5349,73.4472,73.4959,21134.0
2019-12-17 12:20:00,75.41,75.46,75.41,75.43,4575.0,73.4959,73.5447,73.4959,73.5154,4575.0
2019-12-17 12:25:00,75.43,75.49,75.42,75.43,9395.0,73.5154,73.5739,73.5057,73.5154,9395.0
2019-12-17 12:30:00,75.44,75.46,75.4,75.46,8014.0,73.5252,73.5447,73.4862,73.5447,8014.0
2019-12-17 12:35:00,75.46,75.49,75.45,75.47,3894.0,73.5447,73.5739,73.5349,73.5544,3894.0
2019-12-17 12:40:00,75.48,75.49,75.45,75.48,6300.0,73.5642,73.5739,73.5349,73.5642,6300.0
2019-12-17 12:45:00,75.49,75.52,75.45,75.52,14904.0,73.5739,73.6031,73.5349,73.6031,14904.0
2019-12-17 12:50:00,75.52,75.52,75.43,75.49,42115.0,73.6031,73.6031,73.5154,73.5739,42115.0
2019-12-17 12:55:00,75.49,75.51,75.45,75.47,29893.0,73.5739,73.5934,73.5349,73.5544,29893.0
2019-12-17 13:00:00,75.47,75.5,75.45,75.47,17044.0,73.5544,73.5836,73.5349,73.5544,17044.0
2019-12-17 13:05:00,75.48,75.49,75.47,75.48,5700.0,73.5642,73.5739,73.5544,73.5642,5700.0
2019-12-17 13:10:00,75.48,75.5,75.47,75.49,6166.0,73.5642,73.5836,73.5544,73.5739,6166.0
2019-12-17 13:15:00,75.49,75.5,75.46,75.48,7268.0,73.5739,73.5836,73.5447,73.5642,7268.0
2019-12-17 13:20:00,75.47,75.49,75.44,75.47,7232.0,73.5544,73.5739,73.5252,73.5544,7232.0
2019-12-17 13:25:00,75.46,75.5,75.45,75.47,6135.0,73.5447,73.5836,73.5349,73.5544,6135.0
2019-12-17 13:30:00,75.46,75.49,75.45,75.49,5400.0,73.5447,73.5739,73.5349,73.5739,5400.0
2019-12-17 13:35:00,75.48,75.49,75.46,75.48,7018.0,73.5642,73.5739,73.5447,73.5642,7018.0
2019-12-17 13:40:00,75.48,75.49,75.41,75.44,19453.0,73.5642,73.5739,73.4959,73.5252,19453.0
2019-12-17 13:45:00,75.44,75.51,75.42,75.48,7909.0,73.5252,73.5934,73.5057,73.5642,7909.0
2019-12-17 13:50:00,75.49,75.49,75.47,75.47,10941.0,73.5739,73.5739,73.5544,73.5544,10941.0
2019-12-17 13:55:00,75.48,75.49,75.47,75.49,10178.0,73.5642,73.5739,73.5544,73.5739,10178.0
2019-12-17 14:00:00,75.49,75.49,75.43,75.44,25320.0,73.5739,73.5739,73.5154,73.5252,25320.0
2019-12-17 14:05:00,75.44,75.49,75.42,75.49,16229.0,73.5252,73.5739,73.5057,73.5739,16229.0
2019-12-17 14:10:00,75.49,75.49,75.47,75.49,7299.0,73.5739,73.5739,73.5544,73.5739,7299.0
2019-12-17 14:15:00,75.49,75.5,75.46,75.5,16676.0,73.5739,73.5836,73.5447,73.5836,16676.0
2019-12-17 14:20:00,75.49,75.49,75.45,75.47,12757.0,73.5739,73.5739,73.5349,73.5544,12757.0
2019-12-17 14:25:00,75.47,75.48,75.45,75.46,11289.0,73.5544,73.5642,73.5349,73.5447,11289.0
2019-12-17 14:30:00,75.47,75.49,75.45,75.48,22765.0,73.5544,73.5739,73.5349,73.5642,22765.0
2019-12-17 14:35:00,75.48,75.49,75.45,75.48,27973.0,73.5642,73.5739,73.5349,73.5642,27973.0
2019-12-17 14:40:00,75.48,75.48,75.46,75.48,7771.0,73.5642,73.5642,73.5447,73.5642,7771.0
2019-12-17 14:45:00,75.49,75.49,75.47,75.48,12288.0,73.5739,73.5739,73.5544,73.5642,12288.0
2019-12-17 14:50:00,75.49,75.49,75.43,75.45,25017.0,73.5739,73.5739,73.5154,73.5349,25017.0
2019-12-17 14:55:00,75.46,75.48,75.43,75.43,11157.0,73.5447,73.5642,73.5154,73.5154,11157.0
2019-12-17 15:00:00,75.43,75.45,75.38,75.39,23563.0,73.5154,73.5349,73.4667,73.4764,23563.0
2019-12-17 15:05:00,75.39,75.43,75.38,75.42,13912.0,73.4764,73.5154,73.4667,73.5057,13912.0
2019-12-17 15:10:00,75.41,75.45,75.39,75.44,17347.0,73.4959,73.5349,73.4764,73.5252,17347.0
2019-12-17 15:15:00,75.45,75.49,75.44,75.47,14791.0,73.5349,73.5739,73.5252,73.5544,14791.0
2019-12-17 15:20:00,75.48,75.49,75.43,75.49,18541.0,73.5642,73.5739,73.5154,73.5739,18541.0
2019-12-17 15:25:00,75.48,75.52,75.46,75.47,35810.0,73.5642,73.6031,73.5447,73.5544,35810.0
2019-12-17 15:30:00,75.47,75.5,75.45,75.48,24247.0,73.5544,73.5836,73.5349,73.5642,24247.0
2019-12-17 15:35:00,75.47,75.49,75.45,75.47,21770.0,73.5544,73.5739,73.5349,73.5544,21770.0
2019-12-17 15:40:00,75.47,75.47,75.43,75.46,11607.0,73.5544,73.5544,73.5154,73.5447,11607.0
2019-12-17 15:45:00,75.46,75.49,75.42,75.42,35000.0,73.5447,73.5739,73.5057,73.5057,35000.0
2019-12-17 15:50:00,75.43,75.44,75.32,75.35,64904.0,73.5154,73.5252,73.4082,73.4375,64904.0
2019-12-17 15:55:00,75.34,75.4,75.29,75.35,145348.0,73.4277,73.4862,73.379,73.4375,145348.0
2019-12-18 09:30:00,75.45,75.63,75.4,75.63,195587.0,73.5349,73.7103,73.4862,73.7103,195587.0
2019-12-18 09:35:00,75.61,75.65,75.49,75.53,79571.0,73.6909,73.7298,73.5739,73.6129,79571.0
2019-12-18 09:40:00,75.52,75.53,75.37,75.37,28272.0,73.6031,73.6129,73.4569,73.4569,28272.0
2019-12-18 09:45:00,75.39,75.47,75.32,75.46,24848.0,73.4764,73.5544,73.4082,73.5447,24848.0
2019-12-18 09:50:00,75.44,75.48,75.39,75.45,52589.0,73.5252,73.5642,73.4764,73.5349,52589.0
2019-12-18 09:55:00,75.45,75.54,75.41,75.52,12757.0,73.5349,73.6226,73.4959,73.6031,12757.0
2019-12-18 10:00:00,75.53,75.59,75.44,75.57,30192.0,73.6129,73.6714,73.5252,73.6519,30192.0
2019-12-18 10:05:00,75.57,75.61,75.53,75.6,31922.0,73.6519,73.6909,73.6129,73.6811,31922.0
2019-12-18 10:10:00,75.59,75.64,75.53,75.61,30828.0,73.6714,73.7201,73.6129,73.6909,30828.0
2019-12-18 10:15:00,75.62,75.66,75.57,75.66,18357.0,73.7006,73.7396,73.6519,73.7396,18357.0
2019-12-18 10:20:00,75.65,75.77,75.63,75.71,52450.0,73.7298,73.8468,73.7103,73.7883,52450.0
2019-12-18 10:25:00,75.72,75.75,75.59,75.63,20683.0,73.7981,73.8273,73.6714,73.7103,20683.0
2019-12-18 10:30:00,75.65,75.66,75.5,75.51,11274.0,73.7298,73.7396,73.5836,73.5934,11274.0
2019-12-18 10:35:00,75.51,75.63,75.5,75.62,10742.0,73.5934,73.7103,73.5836,73.7006,10742.0
2019-12-18 10:40:00,75.61,75.76,75.6,75.76,18555.0,73.6909,73.837,73.6811,73.837,18555.0
2019-12-18 10:45:00,75.77,75.77,75.67,75.72,44834.0,73.8468,73.8468,73.7493,73.7981,44834.0
2019-12-18 10:50:00,75.73,75.75,75.65,75.73,66212.0,73.8078,73.8273,73.7298,73.8078,66212.0
2019-12-18 10:55:00,75.73,75.79,75.67,75.67,48402.0,73.8078,73.8663,73.7493,73.7493,48402.0
2019-12-18 11:00:00,75.68,75.69,75.54,75.54,43581.0,73.7591,73.7688,73.6226,73.6226,43581.0
2019-12-18 11:05:00,75.53,75.57,75.48,75.48,21390.0,73.6129,73.6519,73.5642,73.5642,21390.0
2019-12-18 11:10:00,75.48,75.52,75.43,75.48,23544.0,73.5642,73.6031,73.5154,73.5642,23544.0
2019-12-18 11:15:00,75.48,75.6,75.47,75.56,24440.0,73.5642,73.6811,73.5544,73.6421,24440.0
2019-12-18 11:20:00,75.56,75.65,75.54,75.64,18458.0,73.6421,73.7298,73.6226,73.7201,18458.0
2019-12-18 11:25:00,75.64,75.71,75.59,75.62,30383.0,73.7201,73.7883,73.6714,73.7006,30383.0
2019-12-18 11:30:00,75.61,75.63,75.47,75.48,19683.0,73.6909,73.7103,73.5544,73.5642,19683.0
2019-12-18 11:35:00,75.48,75.51,75.47,75.47,15497.0,73.5642,73.5934,73.5544,73.5544,15497.0
2019-12-18 11:40:00,75.47,75.56,75.46,75.55,34425.0,73.5544,73.6421,73.5447,73.6324,34425.0
2019-12-18 11:45:00,75.56,75.56,75.51,75.56,13167.0,73.6421,73.6421,73.5934,73.6421,13167.0
2019-12-18 11:50:00,75.55,75.6,75.5,75.54,12980.0,73.6324,73.6811,73.5836,73.6226,12980.0
2019-12-18 11:55:00,75.53,75.54,75.41,75.48,19805.0,73.6129,73.6226,73.4959,73.5642,19805.0
2019-12-18 12:00:00,75.49,75.56,75.49,75.55,11055.0,73.5739,73.6421,73.5739,73.6324,11055.0
2019-12-18 12:05:00,75.54,75.58,75.49,75.5,8291.0,73.6226,73.6616,73.5739,73.5836,8291.0
2019-12-18 12:10:00,75.49,75.57,75.48,75.53,10215.0,73.5739,73.6519,73.5642,73.6129,10215.0
2019-12-18 12:15:00,75.53,75.53,75.5,75.5,12823.0,73.6129,73.6129,73.5836,73.5836,12823.0
2019-12-18 12:20:00,75.51,75.51,75.46,75.5,9016.0,73.5934,73.5934,73.5447,73.5836,9016.0
2019-12-18 12:25:00,75.5,75.54,75.48,75.51,12058.0,73.5836,73.6226,73.5642,73.5934,12058.0
2019-12-18 12:30:00,75.5,75.5,75.47,75.49,6304.0,73.5836,73.5836,73.5544,73.5739,6304.0
2019-12-18 12:35:00,75.48,75.5,75.45,75.47,12488.0,73.5642,73.5836,73.5349,73.5544,12488.0
2019-12-18 12:40:00,75.47,75.47,75.42,75.43,46755.0,73.5544,73.5544,73.5057,73.5154,46755.0
2019-12-18 12:45:00,75.43,75.45,75.4,75.41,21625.0,73.5154,73.5349,73.4862,73.4959,21625.0
2019-12-18 12:50:00,75.4,75.5,75.38,75.5,37083.0,73.4862,73.5836,73.4667,73.5836,37083.0
2019-12-18 12:55:00,75.5,75.66,75.49,75.66,34703.0,73.5836,73.7396,73.5739,73.7396,34703.0
2019-12-18 13:00:00,75.66,75.72,75.64,75.71,40557.0,73.7396,73.7981,73.7201,73.7883,40557.0
2019-12-18 13:05:00,75.71,75.78,75.68,75.73,32164.0,73.7883,73.8565,73.7591,73.8078,32164.0
2019-12-18 13:10:00,75.73,75.81,75.73,75.76,28712.0,73.8078,73.8858,73.8078,73.837,28712.0
2019-12-18 13:15:00,75.77,75.81,75.76,75.76,16975.0,73.8468,73.8858,73.837,73.837,16975.0
2019-12-18 13:20:00,75.75,75.75,75.69,75.7,15597.0,73.8273,73.8273,73.7688,73.7786,15597.0
2019-12-18 13:25:00,75.7,75.72,75.67,75.72,13173.0,73.7786,73.7981,73.7493,73.7981,13173.0
2019-12-18 13:30:00,75.72,75.74,75.68,75.7,22444.0,73.7981,73.8176,73.7591,73.7786,22444.0
2019-12-18 13:35:00,75.7,75.72,75.64,75.72,17909.0,73.7786,73.7981,73.7201,73.7981,17909.0
2019-12-18 13:40:00,75.73,75.78,75.7,75.77,26205.0,73.8078,73.8565,73.7786,73.8468,26205.0
2019-12-18 13:45:00,75.79,75.83,75.76,75.83,11158.0,73.8663,73.9053,73.837,73.9053,11158.0
2019-12-18 13:50:00,75.85,75.9,75.84,75.88,62459.0,73.9248,73.9735,73.915,73.954,62459.0
2019-12-18 13:55:00,75.88,75.88,75.78,75.79,18148.0,73.954,73.954,73.8565,73.8663,18148.0
2019-12-18 14:00:00,75.8,75.89,75.79,75.83,18224.0,73.876,73.9637,73.8663,73.9053,18224.0
2019-12-18 14:05:00,75.83,75.9,75.8,75.89,15642.0,73.9053,73.9735,73.876,73.9637,15642.0
2019-12-18 14:10:00,75.9,75.94,75.88,75.91,28372.0,73.9735,74.0125,73.954,73.9832,28372.0
2019-12-18 14:15:00,75.92,75.93,75.82,75.91,48263.0,73.993,74.0027,73.8955,73.9832,48263.0
2019-12-18 14:20:00,75.9,75.9,75.82,75.83,29637.0,73.9735,73.9735,73.8955,73.9053,29637.0
2019-12-18 14:25:00,75.83,75.84,75.8,75.84,13599.0,73.9053,73.915,73.876,73.915,13599.0
2019-12-18 14:30:00,75.84,75.89,75.83,75.88,19494.0,73.915,73.9637,73.9053,73.954,19494.0
2019-12-18 14:35:00,75.87,75.87,75.81,75.83,20395.0,73.9443,73.9443,73.8858,73.9053,20395.0
2019-12-18 14:40:00,75.83,75.84,75.79,75.84,12006.0,73.9053,73.915,73.8663,73.915,12006.0
2019-12-18 14:45:00,75.84,75.89,75.82,75.87,27012.0,73.915,73.9637,73.8955,73.9443,27012.0
2019-12-18 14:50:00,75.87,75.89,75.84,75.88,16501.0,73.9443,73.9637,73.915,73.954,16501.0
2019-12-18 14:55:00,75.88,75.92,75.85,75.89,18762.0,73.954,73.993,73.9248,73.9637,18762.0
2019-12-18 15:00:00,75.89,75.93,75.85,75.92,46947.0,73.9637,74.0027,73.9248,73.993,46947.0
2019-12-18 15:05:00,75.93,75.95,75.9,75.94,15527.0,74.0027,74.0222,73.9735,74.0125,15527.0
2019-12-18 15:10:00,75.94,75.95,75.89,75.94,17038.0,74.0125,74.0222,73.9637,74.0125,17038.0
2019-12-18 15:15:00,75.94,76.0,75.93,76.0,18559.0,74.0125,74.071,74.0027,74.071,18559.0
2019-12-18 15:20:00,76.0,76.08,75.97,76.08,34719.0,74.071,74.1489,74.0417,74.1489,34719.0
2019-12-18 15:25:00,76.08,76.11,76.04,76.07,91843.0,74.1489,74.1782,74.1099,74.1392,91843.0
2019-12-18 15:30:00,76.08,76.09,76.0,76.06,39763.0,74.1489,74.1587,74.071,74.1294,39763.0
2019-12-18 15:35:00,76.06,76.11,76.05,76.11,54085.0,74.1294,74.1782,74.1197,74.1782,54085.0
2019-12-18 15:40:00,76.11,76.11,76.08,76.11,54680.0,74.1782,74.1782,74.1489,74.1782,54680.0
2019-12-18 15:45:00,76.11,76.17,76.06,76.17,91303.0,74.1782,74.2366,74.1294,74.2366,91303.0
2019-12-18 15:50:00,76.17,76.28,76.17,76.22,151628.0,74.2366,74.3438,74.2366,74.2854,151628.0
2019-12-18 15:55:00,76.22,76.22,76.08,76.22,220531.0,74.2854,74.2854,74.1489,74.2854,220531.0
2019-12-19 09:30:00,75.9,76.16,75.86,76.15,29741.0,73.9735,74.2269,73.9345,74.2171,29741.0
2019-12-19 09:35:00,76.16,76.31,76.14,76.23,13839.0,74.2269,74.3731,74.2074,74.2951,13839.0
2019-12-19 09:40:00,76.23,76.32,76.22,76.26,9360.0,74.2951,74.3828,74.2854,74.3244,9360.0
2019-12-19 09:45:00,76.24,76.24,76.06,76.11,9676.0,74.3049,74.3049,74.1294,74.1782,9676.0
2019-12-19 09:50:00,76.13,76.19,76.11,76.12,5900.0,74.1977,74.2561,74.1782,74.1879,5900.0
2019-12-19 09:55:00,76.14,76.21,76.13,76.13,4096.0,74.2074,74.2756,74.1977,74.1977,4096.0
2019-12-19 10:00:00,76.13,76.18,76.11,76.15,6795.0,74.1977,74.2464,74.1782,74.2171,6795.0
2019-12-19 10:05:00,76.14,76.23,76.14,76.19,9711.0,74.2074,74.2951,74.2074,74.2561,9711.0
2019-12-19 10:10:00,76.2,76.24,76.11,76.18,18864.0,74.2659,74.3049,74.1782,74.2464,18864.0
2019-12-19 10:15:00,76.17,76.25,76.13,76.14,25171.0,74.2366,74.3146,74.1977,74.2074,25171.0
2019-12-19 10:20:00,76.16,76.25,76.14,76.2,19943.0,74.2269,74.3146,74.2074,74.2659,19943.0
2019-12-19 10:25:00,76.2,76.3,76.17,76.3,12524.0,74.2659,74.3633,74.2366,74.3633,12524.0
2019-12-19 10:30:00,76.28,76.37,76.28,76.37,24269.0,74.3438,74.4316,74.3438,74.4316,24269.0
2019-12-19 10:35:00,76.38,76.39,76.33,76.36,24733.0,74.4413,74.4511,74.3926,74.4218,24733.0
2019-12-19 10:40:00,76.35,76.47,76.35,76.37,32342.0,74.4121,74.529,74.4121,74.4316,32342.0
2019-12-19 10:45:00,76.37,76.46,76.36,76.46,22266.0,74.4316,74.5193,74.4218,74.5193,22266.0
2019-12-19 10:50:00,76.45,76.5,76.42,76.46,39452.0,74.5095,74.5583,74.4803,74.5193,39452.0
2019-12-19 10:55:00,76.45,76.54,76.43,76.51,22795.0,74.5095,74.5972,74.49,74.568,22795.0
2019-12-19 11:00:00,76.52,76.54,76.47,76.53,33276.0,74.5778,74.5972,74.529,74.5875,33276.0
2019-12-19 11:05:00,76.52,76.53,76.49,76.52,15908.0,74.5778,74.5875,74.5485,74.5778,15908.0
2019-12-19 11:10:00,76.52,76.57,76.51,76.52,27184.0,74.5778,74.6265,74.568,74.5778,27184.0
2019-12-19 11:15:00,76.53,76.58,76.52,76.58,10545.0,74.5875,74.6362,74.5778,74.6362,10545.0
2019-12-19 11:20:00,76.57,76.68,76.57,76.67,13422.0,74.6265,74.7337,74.6265,74.7239,13422.0
2019-12-19 11:25:00,76.68,76.71,76.63,76.67,17438.0,74.7337,74.7629,74.685,74.7239,17438.0
2019-12-19 11:30:00,76.67,76.75,76.67,76.71,17118.0,74.7239,74.8019,74.7239,74.7629,17118.0
2019-12-19 11:35:00,76.71,76.81,76.68,76.81,14029.0,74.7629,74.8604,74.7337,74.8604,14029.0
2019-12-19 11:40:00,76.81,76.86,76.77,76.81,13210.0,74.8604,74.9091,74.8214,74.8604,13210.0
2019-12-19 11:45:00,76.8,76.83,76.79,76.8,6338.0,74.8507,74.8799,74.8409,74.8507,6338.0
2019-12-19 11:50:00,76.8,76.85,76.76,76.85,11758.0,74.8507,74.8994,74.8117,74.8994,11758.0
2019-12-19 11:55:00,76.84,76.85,76.81,76.83,7225.0,74.8896,74.8994,74.8604,74.8799,7225.0
2019-12-19 12:00:00,76.82,76.85,76.79,76.84,11834.0,74.8701,74.8994,74.8409,74.8896,11834.0
2019-12-19 12:05:00,76.83,76.9,76.81,76.89,18713.0,74.8799,74.9481,74.8604,74.9384,18713.0
2019-12-19 12:10:00,76.9,76.91,76.89,76.91,7051.0,74.9481,74.9579,74.9384,74.9579,7051.0
2019-12-19 12:15:00,76.91,76.93,76.89,76.93,7576.0,74.9579,74.9774,74.9384,74.9774,7576.0
2019-12-19 12:20:00,76.94,76.94,76.86,76.87,9197.0,74.9871,74.9871,74.9091,74.9189,9197.0
2019-12-19 12:25:00,76.87,76.92,76.83,76.86,14694.0,74.9189,74.9676,74.8799,74.9091,14694.0
2019-12-19 12:30:00,76.84,76.96,76.84,76.96,32136.0,74.8896,75.0066,74.8896,75.0066,32136.0
2019-12-19 12:35:00,76.96,76.98,76.92,76.92,11137.0,75.0066,75.0261,74.9676,74.9676,11137.0
2019-12-19 12:40:00,76.92,76.99,76.91,76.95,12269.0,74.9676,75.0358,74.9579,74.9968,12269.0
2019-12-19 12:45:00,76.95,77.0,76.95,76.98,10533.0,74.9968,75.0456,74.9968,75.0261,10533.0
2019-12-19 12:50:00,76.99,77.03,76.97,77.01,17536.0,75.0358,75.0748,75.0163,75.0553,17536.0
2019-12-19 12:55:00,77.02,77.05,77.02,77.04,8671.0,75.0651,75.0943,75.0651,75.0846,8671.0
2019-12-19 13:00:00,77.04,77.06,77.0,77.01,17863.0,75.0846,75.1041,75.0456,75.0553,17863.0
2019-12-19 13:05:00,77.01,77.06,77.0,77.05,8802.0,75.0553,75.1041,75.0456,75.0943,8802.0
2019-12-19 13:10:00,77.05,77.12,77.02,77.12,14914.0,75.0943,75.1625,75.0651,75.1625,14914.0
2019-12-19 13:15:00,77.11,77.14,77.07,77.08,14360.0,75.1528,75.182,75.1138,75.1235,14360.0
2019-12-19 13:20:00,77.06,77.08,77.03,77.03,8328.0,75.1041,75.1235,75.0748,75.0748,8328.0
2019-12-19 13:25:00,77.03,77.13,77.03,77.09,12560.0,75.0748,75.1723,75.0748,75.1333,12560.0
2019-12-19 13:30:00,77.09,77.14,77.09,77.14,5255.0,75.1333,75.182,75.1333,75.182,5255.0
2019-12-19 13:35:00,77.14,77.2,77.13,77.17,11797.0,75.182,75.2405,75.1723,75.2113,11797.0
2019-12-19 13:40:00,77.17,77.2,77.14,77.15,14996.0,75.2113,75.2405,75.182,75.1918,14996.0
2019-12-19 13:45:00,77.15,77.24,77.15,77.24,11180.0,75.1918,75.2795,75.1918,75.2795,11180.0
2019-12-19 13:50:00,77.23,77.26,77.22,77.25,12828.0,75.2697,75.299,75.26,75.2892,12828.0
2019-12-19 13:55:00,77.25,77.31,77.23,77.31,14387.0,75.2892,75.3477,75.2697,75.3477,14387.0
2019-12-19 14:00:00,77.31,77.41,77.28,77.4,38817.0,75.3477,75.4452,75.3185,75.4354,38817.0
2019-12-19 14:05:00,77.39,77.4,77.36,77.38,19495.0,75.4257,75.4354,75.3964,75.4159,19495.0
2019-12-19 14:10:00,77.39,77.41,77.32,77.32,36481.0,75.4257,75.4452,75.3575,75.3575,36481.0
2019-12-19 14:15:00,77.32,77.34,77.24,77.33,41704.0,75.3575,75.3769,75.2795,75.3672,41704.0
2019-12-19 14:20:00,77.33,77.36,77.26,77.3,47729.0,75.3672,75.3964,75.299,75.338,47729.0
2019-12-19 14:25:00,77.31,77.33,77.23,77.23,96946.0,75.3477,75.3672,75.2697,75.2697,96946.0
2019-12-19 14:30:00,77.23,77.24,77.17,77.2,88187.0,75.2697,75.2795,75.2113,75.2405,88187.0
2019-12-19 14:35:00,77.19,77.27,77.17,77.21,37660.0,75.2308,75.3087,75.2113,75.2502,37660.0
2019-12-19 14:40:00,77.21,77.24,77.19,77.21,20224.0,75.2502,75.2795,75.2308,75.2502,20224.0
2019-12-19 14:45:00,77.2,77.22,77.19,77.2,12024.0,75.2405,75.26,75.2308,75.2405,12024.0
2019-12-19 14:50:00,77.2,77.25,77.15,77.16,38650.0,75.2405,75.2892,75.1918,75.2015,38650.0
2019-12-19 14:55:00,77.16,77.2,77.14,77.19,41338.0,75.2015,75.2405,75.182,75.2308,41338.0
2019-12-19 15:00:00,77.19,77.24,77.16,77.2,19696.0,75.2308,75.2795,75.2015,75.2405,19696.0
2019-12-19 15:05:00,77.21,77.28,77.19,77.2,14170.0,75.2502,75.3185,75.2308,75.2405,14170.0
2019-12-19 15:10:00,77.2,77.22,77.13,77.13,12715.0,75.2405,75.26,75.1723,75.1723,12715.0
2019-12-19 15:15:00,77.14,77.16,77.12,77.16,12074.0,75.182,75.2015,75.1625,75.2015,12074.0
2019-12-19 15:20:00,77.15,77.18,77.07,77.1,45232.0,75.1918,75.221,75.1138,75.143,45232.0
2019-12-19 15:25:00,77.11,77.15,77.09,77.15,21218.0,75.1528,75.1918,75.1333,75.1918,21218.0
2019-12-19 15:30:00,77.14,77.19,77.13,77.19,25530.0,75.182,75.2308,75.1723,75.2308,25530.0
2019-12-19 15:35:00,77.19,77.22,77.14,77.15,25129.0,75.2308,75.26,75.182,75.1918,25129.0
2019-12-19 15:40:00,77.15,77.18,77.13,77.14,21836.0,75.1918,75.221,75.1723,75.182,21836.0
2019-12-19 15:45:00,77.14,77.26,77.13,77.21,64175.0,75.182,75.299,75.1723,75.2502,64175.0
2019-12-19 15:50:00,77.2,77.22,76.99,77.01,121492.0,75.2405,75.26,75.0358,75.0553,121492.0
2019-12-19 15:55:00,77.0,77.12,77.0,77.08,124594.0,75.0456,75.1625,75.0456,75.1235,124594.0
2019-12-20 09:30:00,77.79,77.79,77.09,77.33,986873.0,75.8155,75.8155,75.1333,75.3672,986873.0
2019-12-20 09:35:00,77.41,77.44,77.11,77.13,55426.0,75.4452,75.4744,75.1528,75.1723,55426.0
2019-12-20 09:40:00,77.15,77.2,76.92,76.94,59892.0,75.1918,75.2405,74.9676,74.9871,59892.0
2019-12-20 09:45:00,76.96,77.3,76.95,77.18,26465.0,75.0066,75.338,74.9968,75.221,26465.0
2019-12-20 09:50:00,77.2,77.31,77.19,77.27,13077.0,75.2405,75.3477,75.2308,75.3087,13077.0
2019-12-20 09:55:00,77.28,77.28,77.05,77.13,39169.0,75.3185,75.3185,75.0943,75.1723,39169.0
2019-12-20 10:00:00,77.14,77.25,76.99,77.1,15026.0,75.182,75.2892,75.0358,75.143,15026.0
2019-12-20 10:05:00,77.1,77.1,76.99,77.03,41187.0,75.143,75.143,75.0358,75.0748,41187.0
2019-12-20 10:10:00,77.03,77.12,77.03,77.1,10449.0,75.0748,75.1625,75.0748,75.143,10449.0
2019-12-20 10:15:00,77.09,77.12,77.04,77.04,14038.0,75.1333,75.1625,75.0846,75.0846,14038.0
2019-12-20 10:20:00,77.04,77.05,76.97,77.0,10094.0,75.0846,75.0943,75.0163,75.0456,10094.0
2019-12-20 10:25:00,77.01,77.05,76.91,76.91,35975.0,75.0553,75.0943,74.9579,74.9579,35975.0
2019-12-20 10:30:00,76.94,76.99,76.88,76.93,29464.0,74.9871,75.0358,74.9286,74.9774,29464.0
2019-12-20 10:35:00,76.94,77.0,76.88,76.97,30557.0,74.9871,75.0456,74.9286,75.0163,30557.0
2019-12-20 10:40:00,77.0,77.11,76.95,77.11,12189.0,75.0456,75.1528,74.9968,75.1528,12189.0
2019-12-20 10:45:00,77.13,77.17,77.11,77.11,8897.0,75.1723,75.2113,75.1528,75.1528,8897.0
2019-12-20 10:50:00,77.1,77.2,77.07,77.2,6636.0,75.143,75.2405,75.1138,75.2405,6636.0
2019-12-20 10:55:00,77.18,77.24,77.13,77.22,14763.0,75.221,75.2795,75.1723,75.26,14763.0
2019-12-20 11:00:00,77.21,77.24,77.15,77.24,9725.0,75.2502,75.2795,75.1918,75.2795,9725.0
2019-12-20 11:05:00,77.24,77.25,77.18,77.19,12289.0,75.2795,75.2892,75.221,75.2308,12289.0
2019-12-20 11:10:00,77.2,77.32,77.2,77.31,7320.0,75.2405,75.3575,75.2405,75.3477,7320.0
2019-12-20 11:15:00,77.32,77.37,77.32,77.36,15266.0,75.3575,75.4062,75.3575,75.3964,15266.0
2019-12-20 11:20:00,77.36,77.42,77.33,77.4,15361.0,75.3964,75.4549,75.3672,75.4354,15361.0
2019-12-20 11:25:00,77.4,77.41,77.32,77.32,7876.0,75.4354,75.4452,75.3575,75.3575,7876.0
2019-12-20 11:30:00,77.33,77.49,77.33,77.47,14718.0,75.3672,75.5231,75.3672,75.5036,14718.0
2019-12-20 11:35:00,77.47,77.48,77.37,77.4,15423.0,75.5036,75.5134,75.4062,75.4354,15423.0
2019-12-20 11:40:00,77.39,77.5,77.39,77.44,6787.0,75.4257,75.5329,75.4257,75.4744,6787.0
2019-12-20 11:45:00,77.43,77.52,77.43,77.5,12449.0,75.4647,75.5524,75.4647,75.5329,12449.0
2019-12-20 11:50:00,77.51,77.51,77.43,77.46,9982.0,75.5426,75.5426,75.4647,75.4939,9982.0
2019-12-20 11:55:00,77.46,77.46,77.38,77.45,7620.0,75.4939,75.4939,75.4159,75.4842,7620.0
2019-12-20 12:00:00,77.45,77.5,77.43,77.46,8969.0,75.4842,75.5329,75.4647,75.4939,8969.0
2019-12-20 12:05:00,77.47,77.51,77.43,77.49,12333.0,75.5036,75.5426,75.4647,75.5231,12333.0
2019-12-20 12:10:00,77.49,77.54,77.46,77.52,10675.0,75.5231,75.5719,75.4939,75.5524,10675.0
2019-12-20 12:15:00,77.52,77.54,77.48,77.48,57929.0,75.5524,75.5719,75.5134,75.5134,57929.0
2019-12-20 12:20:00,77.48,77.53,77.47,77.53,18981.0,75.5134,75.5621,75.5036,75.5621,18981.0
2019-12-20 12:25:00,77.53,77.58,77.53,77.55,11277.0,75.5621,75.6109,75.5621,75.5816,11277.0
2019-12-20 12:30:00,77.54,77.56,77.48,77.48,45109.0,75.5719,75.5914,75.5134,75.5134,45109.0
2019-12-20 12:35:00,77.49,77.5,77.42,77.42,10225.0,75.5231,75.5329,75.4549,75.4549,10225.0
2019-12-20 12:40:00,77.43,77.46,77.42,77.45,11391.0,75.4647,75.4939,75.4549,75.4842,11391.0
2019-12-20 12:45:00,77.44,77.45,77.39,77.39,16717.0,75.4744,75.4842,75.4257,75.4257,16717.0
2019-12-20 12:50:00,77.4,77.4,77.35,77.37,18235.0,75.4354,75.4354,75.3867,75.4062,18235.0
2019-12-20 12:55:00,77.37,77.37,77.3,77.33,17062.0,75.4062,75.4062,75.338,75.3672,17062.0
2019-12-20 13:00:00,77.33,77.37,77.32,77.34,11452.0,75.3672,75.4062,75.3575,75.3769,11452.0
2019-12-20 13:05:00,77.34,77.36,77.31,77.33,20783.0,75.3769,75.3964,75.3477,75.3672,20783.0
2019-12-20 13:10:00,77.33,77.34,77.3,77.31,6398.0,75.3672,75.3769,75.338,75.3477,6398.0
2019-12-20 13:15:00,77.31,77.31,77.23,77.24,12794.0,75.3477,75.3477,75.2697,75.2795,12794.0
2019-12-20 13:20:00,77.24,77.25,77.19,77.19,32672.0,75.2795,75.2892,75.2308,75.2308,32672.0
2019-12-20 13:25:00,77.2,77.38,77.17,77.38,69442.0,75.2405,75.4159,75.2113,75.4159,69442.0
2019-12-20 13:30:00,77.38,77.38,77.34,77.36,6486.0,75.4159,75.4159,75.3769,75.3964,6486.0
2019-12-20 13:35:00,77.35,77.36,77.3,77.35,41367.0,75.3867,75.3964,75.338,75.3867,41367.0
2019-12-20 13:40:00,77.35,77.35,77.31,77.34,10561.0,75.3867,75.3867,75.3477,75.3769,10561.0
2019-12-20 13:45:00,77.34,77.34,77.33,77.34,6478.0,75.3769,75.3769,75.3672,75.3769,6478.0
2019-12-20 13:50:00,77.33,77.34,77.28,77.29,10850.0,75.3672,75.3769,75.3185,75.3282,10850.0
2019-12-20 13:55:00,77.3,77.31,77.28,77.3,5486.0,75.338,75.3477,75.3185,75.338,5486.0
2019-12-20 14:00:00,77.3,77.3,77.24,77.28,9634.0,75.338,75.338,75.2795,75.3185,9634.0
2019-12-20 14:05:00,77.29,77.29,77.26,77.27,4339.0,75.3282,75.3282,75.299,75.3087,4339.0
2019-12-20 14:10:00,77.27,77.3,77.24,77.29,9612.0,75.3087,75.338,75.2795,75.3282,9612.0
2019-12-20 14:15:00,77.29,77.3,77.22,77.24,10367.0,75.3282,75.338,75.26,75.2795,10367.0
2019-12-20 14:20:00,77.25,77.31,77.24,77.3,19085.0,75.2892,75.3477,75.2795,75.338,19085.0
2019-12-20 14:25:00,77.3,77.34,77.27,77.32,7607.0,75.338,75.3769,75.3087,75.3575,7607.0
2019-12-20 14:30:00,77.31,77.34,77.26,77.27,6877.0,75.3477,75.3769,75.299,75.3087,6877.0
2019-12-20 14:35:00,77.28,77.3,77.26,77.26,5859.0,75.3185,75.338,75.299,75.299,5859.0
2019-12-20 14:40:00,77.27,77.3,77.25,77.28,11484.0,75.3087,75.338,75.2892,75.3185,11484.0
2019-12-20 14:45:00,77.28,77.31,77.27,77.3,10117.0,75.3185,75.3477,75.3087,75.338,10117.0
2019-12-20 14:50:00,77.3,77.37,77.3,77.36,8931.0,75.338,75.4062,75.338,75.3964,8931.0
2019-12-20 14:55:00,77.36,77.4,77.34,77.38,10863.0,75.3964,75.4354,75.3769,75.4159,10863.0
2019-12-20 15:00:00,77.37,77.46,77.37,77.46,13063.0,75.4062,75.4939,75.4062,75.4939,13063.0
2019-12-20 15:05:00,77.47,77.51,77.45,77.5,47206.0,75.5036,75.5426,75.4842,75.5329,47206.0
2019-12-20 15:10:00,77.5,77.5,77.42,77.44,18118.0,75.5329,75.5329,75.4549,75.4744,18118.0
2019-12-20 15:15:00,77.45,77.51,77.44,77.49,23092.0,75.4842,75.5426,75.4744,75.5231,23092.0
2019-12-20 15:20:00,77.49,77.5,77.45,77.46,14156.0,75.5231,75.5329,75.4842,75.4939,14156.0
2019-12-20 15:25:00,77.45,77.47,77.42,77.44,32988.0,75.4842,75.5036,75.4549,75.4744,32988.0
2019-12-20 15:30:00,77.44,77.45,77.37,77.38,35858.0,75.4744,75.4842,75.4062,75.4159,35858.0
2019-12-20 15:35:00,77.38,77.41,77.37,77.39,30827.0,75.4159,75.4452,75.4062,75.4257,30827.0
2019-12-20 15:40:00,77.38,77.39,77.31,77.32,34196.0,75.4159,75.4257,75.3477,75.3575,34196.0
2019-12-20 15:45:00,77.31,77.33,77.2,77.24,58653.0,75.3477,75.3672,75.2405,75.2795,58653.0
2019-12-20 15:50:00,77.24,77.45,77.24,77.34,165180.0,75.2795,75.4842,75.2795,75.3769,165180.0
2019-12-20 15:55:00,77.32,77.33,77.2,77.28,170241.0,75.3575,75.3672,75.2405,75.3185,170241.0
2019-12-23 09:30:00,77.42,77.42,77.14,77.15,25964.0,75.4549,75.4549,75.182,75.1918,25964.0
2019-12-23 09:35:00,77.13,77.17,76.81,76.81,19682.0,75.1723,75.2113,74.8604,74.8604,19682.0
2019-12-23 09:40:00,76.88,77.04,76.85,76.95,19173.0,74.9286,75.0846,74.8994,74.9968,19173.0
2019-12-23 09:45:00,76.91,77.07,76.86,77.07,13075.0,74.9579,75.1138,74.9091,75.1138,13075.0
2019-12-23 09:50:00,77.09,77.14,77.06,77.12,10287.0,75.1333,75.182,75.1041,75.1625,10287.0
2019-12-23 09:55:00,77.12,77.15,77.06,77.07,10280.0,75.1625,75.1918,75.1041,75.1138,10280.0
2019-12-23 10:00:00,77.1,77.18,77.09,77.12,29472.0,75.143,75.221,75.1333,75.1625,29472.0
2019-12-23 10:05:00,77.11,77.12,77.08,77.09,12824.0,75.1528,75.1625,75.1235,75.1333,12824.0
2019-12-23 10:10:00,77.1,77.17,77.04,77.15,16200.0,75.143,75.2113,75.0846,75.1918,16200.0
2019-12-23 10:15:00,77.14,77.2,77.11,77.19,19934.0,75.182,75.2405,75.1528,75.2308,19934.0
2019-12-23 10:20:00,77.16,77.23,77.15,77.2,10961.0,75.2015,75.2697,75.1918,75.2405,10961.0
2019-12-23 10:25:00,77.2,77.28,77.2,77.21,20090.0,75.2405,75.3185,75.2405,75.2502,20090.0
2019-12-23 10:30:00,77.22,77.25,77.2,77.2,12218.0,75.26,75.2892,75.2405,75.2405,12218.0
2019-12-23 10:35:00,77.21,77.25,77.21,77.23,7150.0,75.2502,75.2892,75.2502,75.2697,7150.0
2019-12-23 10:40:00,77.24,77.24,77.17,77.18,4829.0,75.2795,75.2795,75.2113,75.221,4829.0
2019-12-23 10:45:00,77.17,77.22,77.14,77.16,21692.0,75.2113,75.26,75.182,75.2015,21692.0
2019-12-23 10:50:00,77.15,77.24,77.14,77.22,10868.0,75.1918,75.2795,75.182,75.26,10868.0
2019-12-23 10:55:00,77.23,77.34,77.23,77.29,6192.0,75.2697,75.3769,75.2697,75.3282,6192.0
2019-12-23 11:00:00,77.3,77.37,77.3,77.31,10322.0,75.338,75.4062,75.338,75.3477,10322.0
2019-12-23 11:05:00,77.32,77.33,77.25,77.26,8193.0,75.3575,75.3672,75.2892,75.299,8193.0
2019-12-23 11:10:00,77.26,77.28,77.23,77.23,4454.0,75.299,75.3185,75.2697,75.2697,4454.0
2019-12-23 11:15:00,77.24,77.24,77.17,77.24,9115.0,75.2795,75.2795,75.2113,75.2795,9115.0
2019-12-23 11:20:00,77.26,77.26,77.11,77.17,18169.0,75.299,75.299,75.1528,75.2113,18169.0
2019-12-23 11:25:00,77.19,77.24,77.16,77.19,38033.0,75.2308,75.2795,75.2015,75.2308,38033.0
2019-12-23 11:30:00,77.18,77.26,77.18,77.24,5697.0,75.221,75.299,75.221,75.2795,5697.0
2019-12-23 11:35:00,77.23,77.23,77.1,77.1,5450.0,75.2697,75.2697,75.143,75.143,5450.0
2019-12-23 11:40:00,77.1,77.15,77.07,77.15,7948.0,75.143,75.1918,75.1138,75.1918,7948.0
2019-12-23 11:45:00,77.14,77.14,77.06,77.06,4723.0,75.182,75.182,75.1041,75.1041,4723.0
2019-12-23 11:50:00,77.07,77.14,77.02,77.12,22777.0,75.1138,75.182,75.0651,75.1625,22777.0
2019-12-23 11:55:00,77.13,77.23,77.13,77.22,6363.0,75.1723,75.2697,75.1723,75.26,6363.0
2019-12-23 12:00:00,77.22,77.23,77.17,77.17,3565.0,75.26,75.2697,75.2113,75.2113,3565.0
2019-12-23 12:05:00,77.19,77.19,77.14,77.16,6146.0,75.2308,75.2308,75.182,75.2015,6146.0
2019-12-23 12:10:00,77.14,77.15,77.13,77.15,3000.0,75.182,75.1918,75.1723,75.1918,3000.0
2019-12-23 12:15:00,77.16,77.17,77.14,77.14,4980.0,75.2015,75.2113,75.182,75.182,4980.0
2019-12-23 12:20:00,77.14,77.16,77.12,77.14,7476.0,75.182,75.2015,75.1625,75.182,7476.0
2019-12-23 12:25:00,77.14,77.15,77.1,77.12,6655.0,75.182,75.1918,75.143,75.1625,6655.0
2019-12-23 12:30:00,77.12,77.17,77.11,77.12,9773.0,75.1625,75.2113,75.1528,75.1625,9773.0
2019-12-23 12:35:00,77.12,77.14,77.11,77.14,3740.0,75.1625,75.182,75.1528,75.182,3740.0
2019-12-23 12:40:00,77.13,77.17,77.11,77.16,7599.0,75.1723,75.2113,75.1528,75.2015,7599.0
2019-12-23 12:45:00,77.16,77.16,77.15,77.16,5554.0,75.2015,75.2015,75.1918,75.2015,5554.0
2019-12-23 12:50:00,77.17,77.17,77.14,77.16,4908.0,75.2113,75.2113,75.182,75.2015,4908.0
2019-12-23 12:55:00,77.15,77.22,77.13,77.22,11057.0,75.1918,75.26,75.1723,75.26,11057.0
2019-12-23 13:00:00,77.23,77.24,77.2,77.21,7133.0,75.2697,75.2795,75.2405,75.2502,7133.0
2019-12-23 13:05:00,77.21,77.21,77.14,77.15,4420.0,75.2502,75.2502,75.182,75.1918,4420.0
2019-12-23 13:10:00,77.14,77.16,77.13,77.14,4799.0,75.182,75.2015,75.1723,75.182,4799.0
2019-12-23 13:15:00,77.15,77.17,77.13,77.16,6161.0,75.1918,75.2113,75.1723,75.2015,6161.0
2019-12-23 13:20:00,77.15,77.16,77.1,77.13,8456.0,75.1918,75.2015,75.143,75.1723,8456.0
2019-12-23 13:25:00,77.12,77.19,77.12,77.19,9198.0,75.1625,75.2308,75.1625,75.2308,9198.0
2019-12-23 13:30:00,77.19,77.21,77.17,77.18,8224.0,75.2308,75.2502,75.2113,75.221,8224.0
2019-12-23 13:35:00,77.17,77.19,77.17,77.18,6000.0,75.2113,75.2308,75.2113,75.221,6000.0
2019-12-23 13:40:00,77.17,77.19,77.15,77.16,7833.0,75.2113,75.2308,75.1918,75.2015,7833.0
2019-12-23 13:45:00,77.16,77.18,77.15,77.18,5571.0,75.2015,75.221,75.1918,75.221,5571.0
2019-12-23 13:50:00,77.17,77.19,77.13,77.14,10859.0,75.2113,75.2308,75.1723,75.182,10859.0
2019-12-23 13:55:00,77.13,77.17,77.13,77.15,4910.0,75.1723,75.2113,75.1723,75.1918,4910.0
2019-12-23 14:00:00,77.16,77.18,77.15,77.16,8176.0,75.2015,75.221,75.1918,75.2015,8176.0
2019-12-23 14:05:00,77.16,77.16,77.13,77.14,5499.0,75.2015,75.2015,75.1723,75.182,5499.0
2019-12-23 14:10:00,77.13,77.14,77.11,77.11,21763.0,75.1723,75.182,75.1528,75.1528,21763.0
2019-12-23 14:15:00,77.12,77.12,77.04,77.04,4008.0,75.1625,75.1625,75.0846,75.0846,4008.0
2019-12-23 14:20:00,77.04,77.04,76.97,76.97,13526.0,75.0846,75.0846,75.0163,75.0163,13526.0
2019-12-23 14:25:00,76.96,76.99,76.94,76.97,5417.0,75.0066,75.0358,74.9871,75.0163,5417.0
2019-12-23 14:30:00,76.97,76.99,76.95,76.98,11500.0,75.0163,75.0358,74.9968,75.0261,11500.0
2019-12-23 14:35:00,76.99,77.0,76.89,76.97,23453.0,75.0358,75.0456,74.9384,75.0163,23453.0
2019-12-23 14:40:00,76.96,76.96,76.91,76.93,10258.0,75.0066,75.0066,74.9579,74.9774,10258.0
2019-12-23 14:45:00,76.92,76.94,76.91,76.92,4484.0,74.9676,74.9871,74.9579,74.9676,4484.0
2019-12-23 14:50:00,76.92,76.94,76.9,76.91,12398.0,74.9676,74.9871,74.9481,74.9579,12398.0
2019-12-23 14:55:00,76.91,76.93,76.89,76.92,6052.0,74.9579,74.9774,74.9384,74.9676,6052.0
2019-12-23 15:00:00,76.92,76.93,76.83,76.88,17514.0,74.9676,74.9774,74.8799,74.9286,17514.0
2019-12-23 15:05:00,76.88,76.9,76.87,76.88,8342.0,74.9286,74.9481,74.9189,74.9286,8342.0
2019-12-23 15:10:00,76.88,76.91,76.87,76.91,17228.0,74.9286,74.9579,74.9189,74.9579,17228.0
2019-12-23 15:15:00,76.9,76.97,76.87,76.89,23982.0,74.9481,75.0163,74.9189,74.9384,23982.0
2019-12-23 15:20:00,76.89,76.92,76.87,76.88,12916.0,74.9384,74.9676,74.9189,74.9286,12916.0
2019-12-23 15:25:00,76.89,76.92,76.89,76.92,5300.0,74.9384,74.9676,74.9384,74.9676,5300.0
2019-12-23 15:30:00,76.92,76.96,76.91,76.92,11801.0,74.9676,75.0066,74.9579,74.9676,11801.0
2019-12-23 15:35:00,76.92,76.93,76.89,76.92,10121.0,74.9676,74.9774,74.9384,74.9676,10121.0
2019-12-23 15:40:00,76.92,76.93,76.81,76.84,23074.0,74.9676,74.9774,74.8604,74.8896,23074.0
2019-12-23 15:45:00,76.84,76.89,76.82,76.89,18630.0,74.8896,74.9384,74.8701,74.9384,18630.0
2019-12-23 15:50:00,76.89,76.94,76.87,76.9,77477.0,74.9384,74.9871,74.9189,74.9481,77477.0
2019-12-23 15:55:00,76.9,76.91,76.78,76.81,65851.0,74.9481,74.9579,74.8312,74.8604,65851.0
2019-12-24 09:30:00,76.91,76.96,76.78,76.89,15886.0,74.9579,75.0066,74.8312,74.9384,15886.0
2019-12-24 09:35:00,76.89,77.1,76.89,76.95,6998.0,74.9384,75.143,74.9384,74.9968,6998.0
2019-12-24 09:40:00,76.96,77.01,76.94,77.01,7006.0,75.0066,75.0553,74.9871,75.0553,7006.0
2019-12-24 09:45:00,76.99,77.04,76.96,76.97,4904.0,75.0358,75.0846,75.0066,75.0163,4904.0
2019-12-24 09:50:00,76.95,77.03,76.95,77.03,2723.0,74.9968,75.0748,74.9968,75.0748,2723.0
2019-12-24 09:55:00,77.01,77.02,76.96,76.99,3490.0,75.0553,75.0651,75.0066,75.0358,3490.0
2019-12-24 10:00:00,77.0,77.03,76.97,76.97,5291.0,75.0456,75.0748,75.0163,75.0163,5291.0
2019-12-24 10:05:00,76.97,77.04,76.93,76.99,8404.0,75.0163,75.0846,74.9774,75.0358,8404.0
2019-12-24 10:10:00,77.0,77.09,76.96,77.08,9421.0,75.0456,75.1333,75.0066,75.1235,9421.0
2019-12-24 10:15:00,77.1,77.16,77.08,77.09,5100.0,75.143,75.2015,75.1235,75.1333,5100.0
2019-12-24 10:20:00,77.1,77.1,77.03,77.04,5921.0,75.143,75.143,75.0748,75.0846,5921.0
2019-12-24 10:25:00,77.04,77.15,77.04,77.15,8287.0,75.0846,75.1918,75.0846,75.1918,8287.0
2019-12-24 10:30:00,77.16,77.2,77.09,77.09,7950.0,75.2015,75.2405,75.1333,75.1333,7950.0
2019-12-24 10:35:00,77.07,77.11,77.0,77.0,5464.0,75.1138,75.1528,75.0456,75.0456,5464.0
2019-12-24 10:40:00,77.02,77.05,76.98,76.98,3530.0,75.0651,75.0943,75.0261,75.0261,3530.0
2019-12-24 10:45:00,76.98,77.01,76.97,77.01,6522.0,75.0261,75.0553,75.0163,75.0553,6522.0
2019-12-24 10:50:00,77.01,77.11,77.01,77.1,5151.0,75.0553,75.1528,75.0553,75.143,5151.0
2019-12-24 10:55:00,77.1,77.11,77.06,77.07,2769.0,75.143,75.1528,75.1041,75.1138,2769.0
2019-12-24 11:00:00,77.07,77.17,77.05,77.13,6000.0,75.1138,75.2113,75.0943,75.1723,6000.0
2019-12-24 11:05:00,77.16,77.2,77.16,77.18,2207.0,75.2015,75.2405,75.2015,75.221,2207.0
2019-12-24 11:10:00,77.16,77.21,77.11,77.2,7215.0,75.2015,75.2502,75.1528,75.2405,7215.0
2019-12-24 11:15:00,77.2,77.26,77.19,77.26,8668.0,75.2405,75.299,75.2308,75.299,8668.0
2019-12-24 11:20:00,77.25,77.25,77.19,77.19,3500.0,75.2892,75.2892,75.2308,75.2308,3500.0
2019-12-24 11:25:00,77.2,77.25,77.2,77.24,3776.0,75.2405,75.2892,75.2405,75.2795,3776.0
2019-12-24 11:30:00,77.23,77.27,77.22,77.24,6452.0,75.2697,75.3087,75.26,75.2795,6452.0
2019-12-24 11:35:00,77.24,77.24,77.19,77.2,2395.0,75.2795,75.2795,75.2308,75.2405,2395.0
2019-12-24 11:40:00,77.19,77.22,77.18,77.2,5972.0,75.2308,75.26,75.221,75.2405,5972.0
2019-12-24 11:45:00,77.2,77.26,77.19,77.26,6719.0,75.2405,75.299,75.2308,75.299,6719.0
2019-12-24 11:50:00,77.26,77.27,77.19,77.24,4868.0,75.299,75.3087,75.2308,75.2795,4868.0
2019-12-24 11:55:00,77.25,77.26,77.17,77.19,4768.0,75.2892,75.299,75.2113,75.2308,4768.0
2019-12-24 12:00:00,77.19,77.21,77.17,77.18,4800.0,75.2308,75.2502,75.2113,75.221,4800.0
2019-12-24 12:05:00,77.17,77.17,77.12,77.12,4058.0,75.2113,75.2113,75.1625,75.1625,4058.0
2019-12-24 12:10:00,77.13,77.13,77.1,77.12,8579.0,75.1723,75.1723,75.143,75.1625,8579.0
2019-12-24 12:15:00,77.11,77.23,77.11,77.23,10372.0,75.1528,75.2697,75.1528,75.2697,10372.0
2019-12-24 12:20:00,77.21,77.23,77.17,77.19,3000.0,75.2502,75.2697,75.2113,75.2308,3000.0
2019-12-24 12:25:00,77.19,77.19,77.16,77.17,3130.0,75.2308,75.2308,75.2015,75.2113,3130.0
2019-12-24 12:30:00,77.17,77.17,77.1,77.13,5173.0,75.2113,75.2113,75.143,75.1723,5173.0
2019-12-24 12:35:00,77.12,77.14,77.12,77.13,5321.0,75.1625,75.182,75.1625,75.1723,5321.0
2019-12-24 12:40:00,77.13,77.13,77.1,77.12,5648.0,75.1723,75.1723,75.143,75.1625,5648.0
2019-12-24 12:45:00,77.12,77.16,77.12,77.16,9035.0,75.1625,75.2015,75.1625,75.2015,9035.0
2019-12-24 12:50:00,77.15,77.17,77.13,77.16,12565.0,75.1918,75.2113,75.1723,75.2015,12565.0
2019-12-24 12:55:00,77.16,77.22,77.14,77.18,48120.0,75.2015,75.26,75.182,75.221,48120.0
2019-12-26 09:30:00,77.32,77.34,77.26,77.3,14684.0,75.3575,75.3769,75.299,75.338,14684.0
2019-12-26 09:35:00,77.32,77.37,77.31,77.32,8204.0,75.3575,75.4062,75.3477,75.3575,8204.0
2019-12-26 09:40:00,77.34,77.4,77.28,77.3,21364.0,75.3769,75.4354,75.3185,75.338,21364.0
2019-12-26 09:45:00,77.3,77.35,77.25,77.29,10731.0,75.338,75.3867,75.2892,75.3282,10731.0
2019-12-26 09:50:00,77.29,77.3,77.25,77.26,8067.0,75.3282,75.338,75.2892,75.299,8067.0
2019-12-26 09:55:00,77.26,77.4,77.24,77.35,12400.0,75.299,75.4354,75.2795,75.3867,12400.0
2019-12-26 10:00:00,77.36,77.36,77.31,77.31,3868.0,75.3964,75.3964,75.3477,75.3477,3868.0
2019-12-26 10:05:00,77.32,77.37,77.3,77.36,5528.0,75.3575,75.4062,75.338,75.3964,5528.0
2019-12-26 10:10:00,77.36,77.36,77.28,77.32,8336.0,75.3964,75.3964,75.3185,75.3575,8336.0
2019-12-26 10:15:00,77.31,77.37,77.31,77.34,55026.0,75.3477,75.4062,75.3477,75.3769,55026.0
2019-12-26 10:20:00,77.33,77.38,77.33,77.34,4159.0,75.3672,75.4159,75.3672,75.3769,4159.0
2019-12-26 10:25:00,77.34,77.36,77.33,77.34,5565.0,75.3769,75.3964,75.3672,75.3769,5565.0
2019-12-26 10:30:00,77.35,77.38,77.31,77.34,6100.0,75.3867,75.4159,75.3477,75.3769,6100.0
2019-12-26 10:35:00,77.33,77.35,77.28,77.29,10367.0,75.3672,75.3867,75.3185,75.3282,10367.0
2019-12-26 10:40:00,77.28,77.33,77.28,77.31,7439.0,75.3185,75.3672,75.3185,75.3477,7439.0
2019-12-26 10:45:00,77.3,77.36,77.29,77.33,8330.0,75.338,75.3964,75.3282,75.3672,8330.0
2019-12-26 10:50:00,77.33,77.33,77.26,77.27,8635.0,75.3672,75.3672,75.299,75.3087,8635.0
2019-12-26 10:55:00,77.28,77.28,77.25,77.26,6650.0,75.3185,75.3185,75.2892,75.299,6650.0
2019-12-26 11:00:00,77.27,77.31,77.25,77.29,14349.0,75.3087,75.3477,75.2892,75.3282,14349.0
2019-12-26 11:05:00,77.27,77.28,77.24,77.28,6100.0,75.3087,75.3185,75.2795,75.3185,6100.0
2019-12-26 11:10:00,77.27,77.29,77.23,77.25,16525.0,75.3087,75.3282,75.2697,75.2892,16525.0
2019-12-26 11:15:00,77.23,77.26,77.22,77.25,13450.0,75.2697,75.299,75.26,75.2892,13450.0
2019-12-26 11:20:00,77.26,77.29,77.25,77.25,10747.0,75.299,75.3282,75.2892,75.2892,10747.0
2019-12-26 11:25:00,77.25,77.27,77.24,77.26,11801.0,75.2892,75.3087,75.2795,75.299,11801.0
2019-12-26 11:30:00,77.25,77.26,77.23,77.26,7985.0,75.2892,75.299,75.2697,75.299,7985.0
2019-12-26 11:35:00,77.26,77.26,77.24,77.26,5162.0,75.299,75.299,75.2795,75.299,5162.0
2019-12-26 11:40:00,77.26,77.26,77.24,77.25,7281.0,75.299,75.299,75.2795,75.2892,7281.0
2019-12-26 11:45:00,77.25,77.26,77.21,77.22,7721.0,75.2892,75.299,75.2502,75.26,7721.0
2019-12-26 11:50:00,77.22,77.25,77.22,77.25,9690.0,75.26,75.2892,75.26,75.2892,9690.0
2019-12-26 11:55:00,77.25,77.26,77.23,77.26,9069.0,75.2892,75.299,75.2697,75.299,9069.0
2019-12-26 12:00:00,77.26,77.27,77.23,77.24,12995.0,75.299,75.3087,75.2697,75.2795,12995.0
2019-12-26 12:05:00,77.25,77.25,77.24,77.25,6169.0,75.2892,75.2892,75.2795,75.2892,6169.0
2019-12-26 12:10:00,77.25,77.25,77.19,77.22,8030.0,75.2892,75.2892,75.2308,75.26,8030.0
2019-12-26 12:15:00,77.22,77.24,77.21,77.22,7806.0,75.26,75.2795,75.2502,75.26,7806.0
2019-12-26 12:20:00,77.22,77.22,77.21,77.21,3143.0,75.26,75.26,75.2502,75.2502,3143.0
2019-12-26 12:25:00,77.21,77.21,77.18,77.19,6094.0,75.2502,75.2502,75.221,75.2308,6094.0
2019-12-26 12:30:00,77.19,77.24,77.18,77.24,7497.0,75.2308,75.2795,75.221,75.2795,7497.0
2019-12-26 12:35:00,77.23,77.24,77.21,77.22,8539.0,75.2697,75.2795,75.2502,75.26,8539.0
2019-12-26 12:40:00,77.22,77.24,77.2,77.24,5198.0,75.26,75.2795,75.2405,75.2795,5198.0
2019-12-26 12:45:00,77.24,77.24,77.2,77.21,5257.0,75.2795,75.2795,75.2405,75.2502,5257.0
2019-12-26 12:50:00,77.21,77.23,77.18,77.21,5734.0,75.2502,75.2697,75.221,75.2502,5734.0
2019-12-26 12:55:00,77.2,77.21,77.17,77.17,4832.0,75.2405,75.2502,75.2113,75.2113,4832.0
2019-12-26 13:00:00,77.17,77.21,77.17,77.21,3617.0,75.2113,75.2502,75.2113,75.2502,3617.0
2019-12-26 13:05:00,77.2,77.22,77.18,77.21,4405.0,75.2405,75.26,75.221,75.2502,4405.0
2019-12-26 13:10:00,77.21,77.24,77.2,77.24,3508.0,75.2502,75.2795,75.2405,75.2795,3508.0
2019-12-26 13:15:00,77.22,77.25,77.22,77.24,3525.0,75.26,75.2892,75.26,75.2795,3525.0
2019-12-26 13:20:00,77.24,77.26,77.24,77.25,7909.0,75.2795,75.299,75.2795,75.2892,7909.0
2019-12-26 13:25:00,77.25,77.26,77.24,77.24,3900.0,75.2892,75.299,75.2795,75.2795,3900.0
2019-12-26 13:30:00,77.25,77.26,77.24,77.24,3865.0,75.2892,75.299,75.2795,75.2795,3865.0
2019-12-26 13:35:00,77.24,77.25,77.2,77.24,26095.0,75.2795,75.2892,75.2405,75.2795,26095.0
2019-12-26 13:40:00,77.24,77.24,77.18,77.21,4118.0,75.2795,75.2795,75.221,75.2502,4118.0
2019-12-26 13:45:00,77.18,77.2,77.17,77.2,12686.0,75.221,75.2405,75.2113,75.2405,12686.0
2019-12-26 13:50:00,77.19,77.21,77.16,77.18,7854.0,75.2308,75.2502,75.2015,75.221,7854.0
2019-12-26 13:55:00,77.17,77.21,77.17,77.2,4814.0,75.2113,75.2502,75.2113,75.2405,4814.0
2019-12-26 14:00:00,77.19,77.22,77.18,77.22,6740.0,75.2308,75.26,75.221,75.26,6740.0
2019-12-26 14:05:00,77.21,77.22,77.19,77.21,46640.0,75.2502,75.26,75.2308,75.2502,46640.0
2019-12-26 14:10:00,77.2,77.22,77.19,77.19,2729.0,75.2405,75.26,75.2308,75.2308,2729.0
2019-12-26 14:15:00,77.18,77.2,77.18,77.19,4185.0,75.221,75.2405,75.221,75.2308,4185.0
2019-12-26 14:20:00,77.18,77.2,77.16,77.2,8667.0,75.221,75.2405,75.2015,75.2405,8667.0
2019-12-26 14:25:00,77.19,77.2,77.18,77.2,2811.0,75.2308,75.2405,75.221,75.2405,2811.0
2019-12-26 14:30:00,77.19,77.25,77.19,77.25,10905.0,75.2308,75.2892,75.2308,75.2892,10905.0
2019-12-26 14:35:00,77.23,77.26,77.22,77.23,10784.0,75.2697,75.299,75.26,75.2697,10784.0
2019-12-26 14:40:00,77.22,77.22,77.17,77.18,6077.0,75.26,75.26,75.2113,75.221,6077.0
2019-12-26 14:45:00,77.18,77.22,77.18,77.19,2979.0,75.221,75.26,75.221,75.2308,2979.0
2019-12-26 14:50:00,77.19,77.2,77.17,77.17,4200.0,75.2308,75.2405,75.2113,75.2113,4200.0
2019-12-26 14:55:00,77.17,77.19,77.16,77.17,9992.0,75.2113,75.2308,75.2015,75.2113,9992.0
2019-12-26 15:00:00,77.18,77.23,77.18,77.23,9400.0,75.221,75.2697,75.221,75.2697,9400.0
2019-12-26 15:05:00,77.22,77.25,77.2,77.2,5210.0,75.26,75.2892,75.2405,75.2405,5210.0
2019-12-26 15:10:00,77.2,77.21,77.17,77.21,5336.0,75.2405,75.2502,75.2113,75.2502,5336.0
2019-12-26 15:15:00,77.21,77.21,77.19,77.21,5359.0,75.2502,75.2502,75.2308,75.2502,5359.0
2019-12-26 15:20:00,77.21,77.24,77.21,77.23,4400.0,75.2502,75.2795,75.2502,75.2697,4400.0
2019-12-26 15:25:00,77.23,77.25,77.22,77.24,7469.0,75.2697,75.2892,75.26,75.2795,7469.0
2019-12-26 15:30:00,77.24,77.26,77.19,77.19,9000.0,75.2795,75.299,75.2308,75.2308,9000.0
2019-12-26 15:35:00,77.2,77.2,77.17,77.19,8028.0,75.2405,75.2405,75.2113,75.2308,8028.0
2019-12-26 15:40:00,77.19,77.25,77.17,77.24,8387.0,75.2308,75.2892,75.2113,75.2795,8387.0
2019-12-26 15:45:00,77.23,77.24,77.18,77.21,15396.0,75.2697,75.2795,75.221,75.2502,15396.0
2019-12-26 15:50:00,77.21,77.25,77.18,77.23,35710.0,75.2502,75.2892,75.221,75.2697,35710.0
2019-12-26 15:55:00,77.23,77.26,77.19,77.25,83957.0,75.2697,75.299,75.2308,75.2892,83957.0
2019-12-27 09:30:00,77.23,77.36,76.94,77.32,41654.0,75.2697,75.3964,74.9871,75.3575,41654.0
2019-12-27 09:35:00,77.29,77.3,77.05,77.07,8950.0,75.3282,75.338,75.0943,75.1138,8950.0
2019-12-27 09:40:00,77.07,77.11,76.98,76.98,12300.0,75.1138,75.1528,75.0261,75.0261,12300.0
2019-12-27 09:45:00,76.98,77.0,76.89,76.89,11098.0,75.0261,75.0456,74.9384,74.9384,11098.0
2019-12-27 09:50:00,76.89,77.01,76.87,77.01,6636.0,74.9384,75.0553,74.9189,75.0553,6636.0
2019-12-27 09:55:00,76.99,77.02,76.92,77.01,13834.0,75.0358,75.0651,74.9676,75.0553,13834.0
2019-12-27 10:00:00,77.01,77.06,76.95,77.04,12137.0,75.0553,75.1041,74.9968,75.0846,12137.0
2019-12-27 10:05:00,77.04,77.06,77.01,77.05,8148.0,75.0846,75.1041,75.0553,75.0943,8148.0
2019-12-27 10:10:00,77.02,77.1,77.0,77.0,12080.0,75.0651,75.143,75.0456,75.0456,12080.0
2019-12-27 10:15:00,77.02,77.13,77.02,77.13,7983.0,75.0651,75.1723,75.0651,75.1723,7983.0
2019-12-27 10:20:00,77.12,77.12,77.07,77.1,7344.0,75.1625,75.1625,75.1138,75.143,7344.0
2019-12-27 10:25:00,77.09,77.19,77.09,77.18,11673.0,75.1333,75.2308,75.1333,75.221,11673.0
2019-12-27 10:30:00,77.16,77.19,77.14,77.19,10750.0,75.2015,75.2308,75.182,75.2308,10750.0
2019-12-27 10:35:00,77.19,77.2,77.14,77.14,7108.0,75.2308,75.2405,75.182,75.182,7108.0
2019-12-27 10:40:00,77.12,77.13,77.06,77.08,10069.0,75.1625,75.1723,75.1041,75.1235,10069.0
2019-12-27 10:45:00,77.09,77.12,77.08,77.09,6704.0,75.1333,75.1625,75.1235,75.1333,6704.0
2019-12-27 10:50:00,77.11,77.11,77.07,77.08,22290.0,75.1528,75.1528,75.1138,75.1235,22290.0
2019-12-27 10:55:00,77.08,77.09,77.01,77.04,13005.0,75.1235,75.1333,75.0553,75.0846,13005.0
2019-12-27 11:00:00,77.05,77.15,77.03,77.15,9424.0,75.0943,75.1918,75.0748,75.1918,9424.0
2019-12-27 11:05:00,77.16,77.17,77.07,77.07,9085.0,75.2015,75.2113,75.1138,75.1138,9085.0
2019-12-27 11:10:00,77.07,77.08,77.04,77.06,8423.0,75.1138,75.1235,75.0846,75.1041,8423.0
2019-12-27 11:15:00,77.06,77.08,77.04,77.05,12950.0,75.1041,75.1235,75.0846,75.0943,12950.0
2019-12-27 11:20:00,77.06,77.12,77.05,77.1,6801.0,75.1041,75.1625,75.0943,75.143,6801.0
2019-12-27 11:25:00,77.1,77.16,77.09,77.13,7378.0,75.143,75.2015,75.1333,75.1723,7378.0
2019-12-27 11:30:00,77.12,77.13,77.1,77.1,9088.0,75.1625,75.1723,75.143,75.143,9088.0
2019-12-27 11:35:00,77.11,77.11,77.06,77.09,8100.0,75.1528,75.1528,75.1041,75.1333,8100.0
2019-12-27 11:40:00,77.08,77.16,77.07,77.16,4474.0,75.1235,75.2015,75.1138,75.2015,4474.0
2019-12-27 11:45:00,77.15,77.15,77.07,77.07,6322.0,75.1918,75.1918,75.1138,75.1138,6322.0
2019-12-27 11:50:00,77.09,77.11,77.09,77.1,3600.0,75.1333,75.1528,75.1333,75.143,3600.0
2019-12-27 11:55:00,77.1,77.13,77.1,77.1,5721.0,75.143,75.1723,75.143,75.143,5721.0
2019-12-27 12:00:00,77.11,77.15,77.1,77.11,4100.0,75.1528,75.1918,75.143,75.1528,4100.0
2019-12-27 12:05:00,77.12,77.12,77.07,77.1,6679.0,75.1625,75.1625,75.1138,75.143,6679.0
2019-12-27 12:10:00,77.11,77.11,77.07,77.1,6422.0,75.1528,75.1528,75.1138,75.143,6422.0
2019-12-27 12:15:00,77.1,77.12,77.09,77.11,3156.0,75.143,75.1625,75.1333,75.1528,3156.0
2019-12-27 12:20:00,77.12,77.13,77.07,77.08,9447.0,75.1625,75.1723,75.1138,75.1235,9447.0
2019-12-27 12:25:00,77.08,77.11,77.07,77.08,9305.0,75.1235,75.1528,75.1138,75.1235,9305.0
2019-12-27 12:30:00,77.08,77.1,77.05,77.06,9248.0,75.1235,75.143,75.0943,75.1041,9248.0
2019-12-27 12:35:00,77.06,77.12,77.06,77.12,6384.0,75.1041,75.1625,75.1041,75.1625,6384.0
2019-12-27 12:40:00,77.12,77.15,77.11,77.15,5315.0,75.1625,75.1918,75.1528,75.1918,5315.0
2019-12-27 12:45:00,77.14,77.21,77.14,77.2,2945.0,75.182,75.2502,75.182,75.2405,2945.0
2019-12-27 12:50:00,77.2,77.23,77.15,77.16,14991.0,75.2405,75.2697,75.1918,75.2015,14991.0
2019-12-27 12:55:00,77.16,77.16,77.12,77.13,4637.0,75.2015,75.2015,75.1625,75.1723,4637.0
2019-12-27 13:00:00,77.14,77.16,77.1,77.15,7910.0,75.182,75.2015,75.143,75.1918,7910.0
2019-12-27 13:05:00,77.15,77.19,77.15,77.17,2359.0,75.1918,75.2308,75.1918,75.2113,2359.0
2019-12-27 13:10:00,77.17,77.17,77.14,77.16,3605.0,75.2113,75.2113,75.182,75.2015,3605.0
2019-12-27 13:15:00,77.17,77.18,77.14,77.15,2800.0,75.2113,75.221,75.182,75.1918,2800.0
2019-12-27 13:20:00,77.13,77.14,77.1,77.11,5800.0,75.1723,75.182,75.143,75.1528,5800.0
2019-12-27 13:25:00,77.11,77.11,77.05,77.08,8435.0,75.1528,75.1528,75.0943,75.1235,8435.0
2019-12-27 13:30:00,77.09,77.13,77.08,77.1,7059.0,75.1333,75.1723,75.1235,75.143,7059.0
2019-12-27 13:35:00,77.09,77.09,77.05,77.07,5294.0,75.1333,75.1333,75.0943,75.1138,5294.0
2019-12-27 13:40:00,77.08,77.08,77.05,77.07,3400.0,75.1235,75.1235,75.0943,75.1138,3400.0
2019-12-27 13:45:00,77.07,77.08,77.02,77.02,5200.0,75.1138,75.1235,75.0651,75.0651,5200.0
2019-12-27 13:50:00,77.02,77.11,77.02,77.1,7363.0,75.0651,75.1528,75.0651,75.143,7363.0
2019-12-27 13:55:00,77.09,77.09,77.05,77.05,10000.0,75.1333,75.1333,75.0943,75.0943,10000.0
2019-12-27 14:00:00,77.05,77.09,77.04,77.09,10760.0,75.0943,75.1333,75.0846,75.1333,10760.0
2019-12-27 14:05:00,77.07,77.08,77.03,77.03,3800.0,75.1138,75.1235,75.0748,75.0748,3800.0
2019-12-27 14:10:00,77.03,77.08,77.01,77.08,5417.0,75.0748,75.1235,75.0553,75.1235,5417.0
2019-12-27 14:15:00,77.07,77.08,77.04,77.08,3670.0,75.1138,75.1235,75.0846,75.1235,3670.0
2019-12-27 14:20:00,77.07,77.07,77.03,77.07,5198.0,75.1138,75.1138,75.0748,75.1138,5198.0
2019-12-27 14:25:00,77.07,77.08,77.05,77.07,2402.0,75.1138,75.1235,75.0943,75.1138,2402.0
2019-12-27 14:30:00,77.07,77.09,77.07,77.09,4114.0,75.1138,75.1333,75.1138,75.1333,4114.0
2019-12-27 14:35:00,77.09,77.13,77.08,77.13,3000.0,75.1333,75.1723,75.1235,75.1723,3000.0
2019-12-27 14:40:00,77.12,77.14,77.12,77.13,2660.0,75.1625,75.182,75.1625,75.1723,2660.0
2019-12-27 14:45:00,77.12,77.17,77.11,77.17,7492.0,75.1625,75.2113,75.1528,75.2113,7492.0
2019-12-27 14:50:00,77.17,77.19,77.16,77.19,2818.0,75.2113,75.2308,75.2015,75.2308,2818.0
2019-12-27 14:55:00,77.19,77.19,77.15,77.17,11442.0,75.2308,75.2308,75.1918,75.2113,11442.0
2019-12-27 15:00:00,77.17,77.2,77.17,77.18,2815.0,75.2113,75.2405,75.2113,75.221,2815.0
2019-12-27 15:05:00,77.17,77.18,77.12,77.13,4107.0,75.2113,75.221,75.1625,75.1723,4107.0
2019-12-27 15:10:00,77.13,77.13,77.1,77.12,4201.0,75.1723,75.1723,75.143,75.1625,4201.0
2019-12-27 15:15:00,77.11,77.13,77.09,77.12,5303.0,75.1528,75.1723,75.1333,75.1625,5303.0
2019-12-27 15:20:00,77.13,77.13,77.11,77.13,4866.0,75.1723,75.1723,75.1528,75.1723,4866.0
2019-12-27 15:25:00,77.13,77.13,77.1,77.11,4298.0,75.1723,75.1723,75.143,75.1528,4298.0
2019-12-27 15:30:00,77.11,77.11,77.05,77.07,7894.0,75.1528,75.1528,75.0943,75.1138,7894.0
2019-12-27 15:35:00,77.07,77.09,77.06,77.06,6362.0,75.1138,75.1333,75.1041,75.1041,6362.0
2019-12-27 15:40:00,77.07,77.1,77.03,77.03,13079.0,75.1138,75.143,75.0748,75.0748,13079.0
2019-12-27 15:45:00,77.01,77.09,77.01,77.04,19713.0,75.0553,75.1333,75.0553,75.0846,19713.0
2019-12-27 15:50:00,77.04,77.08,76.98,77.07,33653.0,75.0846,75.1235,75.0261,75.1138,33653.0
2019-12-27 15:55:00,77.07,77.16,77.04,77.11,56171.0,75.1138,75.2015,75.0846,75.1528,56171.0
2019-12-30 09:30:00,77.29,77.51,77.11,77.14,40406.0,75.3282,75.5426,75.1528,75.182,40406.0
2019-12-30 09:35:00,77.17,77.27,77.11,77.26,17242.0,75.2113,75.3087,75.1528,75.299,17242.0
2019-12-30 09:40:00,77.26,77.26,77.05,77.11,25294.0,75.299,75.299,75.0943,75.1528,25294.0
2019-12-30 09:45:00,77.11,77.39,77.04,77.33,26663.0,75.1528,75.4257,75.0846,75.3672,26663.0
2019-12-30 09:50:00,77.32,77.45,77.2,77.31,19418.0,75.3575,75.4842,75.2405,75.3477,19418.0
2019-12-30 09:55:00,77.29,77.29,77.16,77.26,15865.0,75.3282,75.3282,75.2015,75.299,15865.0
2019-12-30 10:00:00,77.28,77.39,77.25,77.34,14498.0,75.3185,75.4257,75.2892,75.3769,14498.0
2019-12-30 10:05:00,77.34,77.4,77.31,77.38,13505.0,75.3769,75.4354,75.3477,75.4159,13505.0
2019-12-30 10:10:00,77.37,77.37,77.29,77.29,15391.0,75.4062,75.4062,75.3282,75.3282,15391.0
2019-12-30 10:15:00,77.28,77.4,77.26,77.3,12948.0,75.3185,75.4354,75.299,75.338,12948.0
2019-12-30 10:20:00,77.26,77.32,77.23,77.31,11375.0,75.299,75.3575,75.2697,75.3477,11375.0
2019-12-30 10:25:00,77.3,77.32,77.25,77.32,18061.0,75.338,75.3575,75.2892,75.3575,18061.0
2019-12-30 10:30:00,77.31,77.38,77.31,77.36,10612.0,75.3477,75.4159,75.3477,75.3964,10612.0
2019-12-30 10:35:00,77.35,77.42,77.3,77.41,14692.0,75.3867,75.4549,75.338,75.4452,14692.0
2019-12-30 10:40:00,77.41,77.46,77.35,77.45,14719.0,75.4452,75.4939,75.3867,75.4842,14719.0
2019-12-30 10:45:00,77.46,77.48,77.43,77.47,12582.0,75.4939,75.5134,75.4647,75.5036,12582.0
2019-12-30 10:50:00,77.46,77.52,77.44,77.51,18130.0,75.4939,75.5524,75.4744,75.5426,18130.0
2019-12-30 10:55:00,77.52,77.54,77.45,77.51,15589.0,75.5524,75.5719,75.4842,75.5426,15589.0
2019-12-30 11:00:00,77.51,77.55,77.44,77.48,17861.0,75.5426,75.5816,75.4744,75.5134,17861.0
2019-12-30 11:05:00,77.48,77.48,77.34,77.34,10146.0,75.5134,75.5134,75.3769,75.3769,10146.0
2019-12-30 11:10:00,77.35,77.43,77.31,77.43,10100.0,75.3867,75.4647,75.3477,75.4647,10100.0
2019-12-30 11:15:00,77.44,77.45,77.42,77.44,6136.0,75.4744,75.4842,75.4549,75.4744,6136.0
2019-12-30 11:20:00,77.44,77.5,77.38,77.43,10951.0,75.4744,75.5329,75.4159,75.4647,10951.0
2019-12-30 11:25:00,77.43,77.47,77.41,77.47,12060.0,75.4647,75.5036,75.4452,75.5036,12060.0
2019-12-30 11:30:00,77.47,77.47,77.38,77.41,8454.0,75.5036,75.5036,75.4159,75.4452,8454.0
2019-12-30 11:35:00,77.42,77.44,77.4,77.42,6432.0,75.4549,75.4744,75.4354,75.4549,6432.0
2019-12-30 11:40:00,77.43,77.48,77.39,77.48,14099.0,75.4647,75.5134,75.4257,75.5134,14099.0
2019-12-30 11:45:00,77.49,77.52,77.47,77.48,10604.0,75.5231,75.5524,75.5036,75.5134,10604.0
2019-12-30 11:50:00,77.48,77.49,77.46,77.46,9561.0,75.5134,75.5231,75.4939,75.4939,9561.0
2019-12-30 11:55:00,77.46,77.59,77.45,77.58,61442.0,75.4939,75.6206,75.4842,75.6109,61442.0
2019-12-30 12:00:00,77.58,77.64,77.57,77.63,13926.0,75.6109,75.6693,75.6011,75.6596,13926.0
2019-12-30 12:05:00,77.63,77.67,77.62,77.66,11265.0,75.6596,75.6986,75.6498,75.6888,11265.0
2019-12-30 12:10:00,77.66,77.73,77.66,77.73,25413.0,75.6888,75.757,75.6888,75.757,25413.0
2019-12-30 12:15:00,77.73,77.82,77.72,77.78,43501.0,75.757,75.8448,75.7473,75.8058,43501.0
2019-12-30 12:20:00,77.77,77.82,77.73,77.81,37413.0,75.796,75.8448,75.757,75.835,37413.0
2019-12-30 12:25:00,77.81,77.82,77.78,77.81,8831.0,75.835,75.8448,75.8058,75.835,8831.0
2019-12-30 12:30:00,77.81,77.86,77.8,77.85,32162.0,75.835,75.8837,75.8253,75.874,32162.0
2019-12-30 12:35:00,77.85,77.93,77.84,77.92,20498.0,75.874,75.952,75.8643,75.9422,20498.0
2019-12-30 12:40:00,77.91,77.92,77.88,77.89,8336.0,75.9325,75.9422,75.9032,75.913,8336.0
2019-12-30 12:45:00,77.89,77.89,77.84,77.86,12780.0,75.913,75.913,75.8643,75.8837,12780.0
2019-12-30 12:50:00,77.86,77.91,77.86,77.88,9149.0,75.8837,75.9325,75.8837,75.9032,9149.0
2019-12-30 12:55:00,77.88,77.89,77.8,77.84,20289.0,75.9032,75.913,75.8253,75.8643,20289.0
2019-12-30 13:00:00,77.85,77.85,77.68,77.72,31943.0,75.874,75.874,75.7083,75.7473,31943.0
2019-12-30 13:05:00,77.71,77.78,77.71,77.78,10697.0,75.7376,75.8058,75.7376,75.8058,10697.0
2019-12-30 13:10:00,77.78,77.78,77.67,77.69,12259.0,75.8058,75.8058,75.6986,75.7181,12259.0
2019-12-30 13:15:00,77.69,77.71,77.64,77.64,13095.0,75.7181,75.7376,75.6693,75.6693,13095.0
2019-12-30 13:20:00,77.62,77.68,77.62,77.67,10482.0,75.6498,75.7083,75.6498,75.6986,10482.0
2019-12-30 13:25:00,77.66,77.69,77.63,77.63,8372.0,75.6888,75.7181,75.6596,75.6596,8372.0
2019-12-30 13:30:00,77.64,77.66,77.62,77.64,12503.0,75.6693,75.6888,75.6498,75.6693,12503.0
2019-12-30 13:35:00,77.64,77.74,77.63,77.74,14881.0,75.6693,75.7668,75.6596,75.7668,14881.0
2019-12-30 13:40:00,77.72,77.74,77.66,77.7,15584.0,75.7473,75.7668,75.6888,75.7278,15584.0
2019-12-30 13:45:00,77.7,77.74,77.68,77.73,7220.0,75.7278,75.7668,75.7083,75.757,7220.0
2019-12-30 13:50:00,77.74,77.79,77.74,77.76,10334.0,75.7668,75.8155,75.7668,75.7863,10334.0
2019-12-30 13:55:00,77.77,77.82,77.76,77.81,6678.0,75.796,75.8448,75.7863,75.835,6678.0
2019-12-30 14:00:00,77.81,77.82,77.76,77.79,11912.0,75.835,75.8448,75.7863,75.8155,11912.0
2019-12-30 14:05:00,77.79,77.82,77.78,77.81,10363.0,75.8155,75.8448,75.8058,75.835,10363.0
2019-12-30 14:10:00,77.81,77.82,77.78,77.79,10144.0,75.835,75.8448,75.8058,75.8155,10144.0
2019-12-30 14:15:00,77.79,77.82,77.75,77.75,6931.0,75.8155,75.8448,75.7765,75.7765,6931.0
2019-12-30 14:20:00,77.74,77.77,77.74,77.76,11131.0,75.7668,75.796,75.7668,75.7863,11131.0
2019-12-30 14:25:00,77.77,77.8,77.75,77.8,12255.0,75.796,75.8253,75.7765,75.8253,12255.0
2019-12-30 14:30:00,77.79,77.8,77.77,77.77,11413.0,75.8155,75.8253,75.796,75.796,11413.0
2019-12-30 14:35:00,77.76,77.84,77.75,77.76,20949.0,75.7863,75.8643,75.7765,75.7863,20949.0
2019-12-30 14:40:00,77.76,77.82,77.75,77.82,15289.0,75.7863,75.8448,75.7765,75.8448,15289.0
2019-12-30 14:45:00,77.81,77.82,77.78,77.81,14199.0,75.835,75.8448,75.8058,75.835,14199.0
2019-12-30 14:50:00,77.82,77.83,77.79,77.81,9199.0,75.8448,75.8545,75.8155,75.835,9199.0
2019-12-30 14:55:00,77.81,77.84,77.81,77.84,10506.0,75.835,75.8643,75.835,75.8643,10506.0
2019-12-30 15:00:00,77.84,77.9,77.83,77.9,19966.0,75.8643,75.9227,75.8545,75.9227,19966.0
2019-12-30 15:05:00,77.9,77.9,77.86,77.87,10840.0,75.9227,75.9227,75.8837,75.8935,10840.0
2019-12-30 15:10:00,77.87,77.87,77.84,77.85,12703.0,75.8935,75.8935,75.8643,75.874,12703.0
2019-12-30 15:15:00,77.84,77.9,77.84,77.88,17267.0,75.8643,75.9227,75.8643,75.9032,17267.0
2019-12-30 15:20:00,77.88,77.92,77.86,77.87,27091.0,75.9032,75.9422,75.8837,75.8935,27091.0
2019-12-30 15:25:00,77.87,77.91,77.84,77.9,19585.0,75.8935,75.9325,75.8643,75.9227,19585.0
2019-12-30 15:30:00,77.9,77.91,77.83,77.85,22308.0,75.9227,75.9325,75.8545,75.874,22308.0
2019-12-30 15:35:00,77.86,77.94,77.85,77.94,20004.0,75.8837,75.9617,75.874,75.9617,20004.0
2019-12-30 15:40:00,77.93,77.94,77.88,77.94,18635.0,75.952,75.9617,75.9032,75.9617,18635.0
2019-12-30 15:45:00,77.94,77.96,77.88,77.95,28108.0,75.9617,75.9812,75.9032,75.9715,28108.0
2019-12-30 15:50:00,77.94,77.94,77.87,77.94,46143.0,75.9617,75.9617,75.8935,75.9617,46143.0
2019-12-30 15:55:00,77.93,77.96,77.88,77.96,109277.0,75.952,75.9812,75.9032,75.9812,109277.0
2019-12-31 09:30:00,77.8,77.98,77.79,77.94,25119.0,75.8253,76.0007,75.8155,75.9617,25119.0
2019-12-31 09:35:00,77.98,78.0,77.84,77.84,6823.0,76.0007,76.0202,75.8643,75.8643,6823.0
2019-12-31 09:40:00,77.85,77.87,77.81,77.82,12515.0,75.874,75.8935,75.835,75.8448,12515.0
2019-12-31 09:45:00,77.83,77.93,77.83,77.92,15070.0,75.8545,75.952,75.8545,75.9422,15070.0
2019-12-31 09:50:00,77.91,77.93,77.78,77.78,11060.0,75.9325,75.952,75.8058,75.8058,11060.0
2019-12-31 09:55:00,77.77,77.89,77.77,77.86,8934.0,75.796,75.913,75.796,75.8837,8934.0
2019-12-31 10:00:00,77.86,77.88,77.78,77.88,9844.0,75.8837,75.9032,75.8058,75.9032,9844.0
2019-12-31 10:05:00,77.87,77.89,77.8,77.84,13388.0,75.8935,75.913,75.8253,75.8643,13388.0
2019-12-31 10:10:00,77.85,77.87,77.83,77.87,7217.0,75.874,75.8935,75.8545,75.8935,7217.0
2019-12-31 10:15:00,77.86,77.94,77.85,77.94,10431.0,75.8837,75.9617,75.874,75.9617,10431.0
2019-12-31 10:20:00,77.93,77.93,77.86,77.88,5982.0,75.952,75.952,75.8837,75.9032,5982.0
2019-12-31 10:25:00,77.88,77.89,77.81,77.81,5838.0,75.9032,75.913,75.835,75.835,5838.0
2019-12-31 10:30:00,77.81,77.82,77.74,77.78,16211.0,75.835,75.8448,75.7668,75.8058,16211.0
2019-12-31 10:35:00,77.79,77.8,77.74,77.74,4695.0,75.8155,75.8253,75.7668,75.7668,4695.0
2019-12-31 10:40:00,77.72,77.74,77.7,77.74,6240.0,75.7473,75.7668,75.7278,75.7668,6240.0
2019-12-31 10:45:00,77.74,77.74,77.68,77.69,7871.0,75.7668,75.7668,75.7083,75.7181,7871.0
2019-12-31 10:50:00,77.66,77.74,77.64,77.72,8024.0,75.6888,75.7668,75.6693,75.7473,8024.0
2019-12-31 10:55:00,77.72,77.75,77.7,77.73,5582.0,75.7473,75.7765,75.7278,75.757,5582.0
2019-12-31 11:00:00,77.72,77.8,77.71,77.8,10155.0,75.7473,75.8253,75.7376,75.8253,10155.0
2019-12-31 11:05:00,77.79,77.82,77.75,77.77,7400.0,75.8155,75.8448,75.7765,75.796,7400.0
2019-12-31 11:10:00,77.77,77.84,77.77,77.83,7002.0,75.796,75.8643,75.796,75.8545,7002.0
2019-12-31 11:15:00,77.83,77.85,77.75,77.85,8175.0,75.8545,75.874,75.7765,75.874,8175.0
2019-12-31 11:20:00,77.84,77.9,77.84,77.88,5647.0,75.8643,75.9227,75.8643,75.9032,5647.0
2019-12-31 11:25:00,77.87,77.91,77.81,77.91,9301.0,75.8935,75.9325,75.835,75.9325,9301.0
2019-12-31 11:30:00,77.91,77.92,77.82,77.88,9486.0,75.9325,75.9422,75.8448,75.9032,9486.0
2019-12-31 11:35:00,77.88,77.88,77.78,77.81,11295.0,75.9032,75.9032,75.8058,75.835,11295.0
2019-12-31 11:40:00,77.81,77.81,77.76,77.81,15686.0,75.835,75.835,75.7863,75.835,15686.0
2019-12-31 11:45:00,77.81,77.91,77.79,77.84,10384.0,75.835,75.9325,75.8155,75.8643,10384.0
2019-12-31 11:50:00,77.84,77.88,77.84,77.88,4629.0,75.8643,75.9032,75.8643,75.9032,4629.0
2019-12-31 11:55:00,77.89,77.92,77.84,77.89,14016.0,75.913,75.9422,75.8643,75.913,14016.0
2019-12-31 12:00:00,77.89,77.9,77.81,77.83,7943.0,75.913,75.9227,75.835,75.8545,7943.0
2019-12-31 12:05:00,77.84,77.85,77.78,77.83,10669.0,75.8643,75.874,75.8058,75.8545,10669.0
2019-12-31 12:10:00,77.83,77.84,77.8,77.81,5213.0,75.8545,75.8643,75.8253,75.835,5213.0
2019-12-31 12:15:00,77.82,77.82,77.74,77.78,12452.0,75.8448,75.8448,75.7668,75.8058,12452.0
2019-12-31 12:20:00,77.78,77.85,77.78,77.85,10289.0,75.8058,75.874,75.8058,75.874,10289.0
2019-12-31 12:25:00,77.84,77.86,77.81,77.84,5266.0,75.8643,75.8837,75.835,75.8643,5266.0
2019-12-31 12:30:00,77.84,77.86,77.82,77.85,6663.0,75.8643,75.8837,75.8448,75.874,6663.0
2019-12-31 12:35:00,77.86,77.92,77.85,77.91,14827.0,75.8837,75.9422,75.874,75.9325,14827.0
2019-12-31 12:40:00,77.92,77.95,77.92,77.94,3525.0,75.9422,75.9715,75.9422,75.9617,3525.0
2019-12-31 12:45:00,77.93,77.99,77.91,77.98,7120.0,75.952,76.0104,75.9325,76.0007,7120.0
2019-12-31 12:50:00,77.97,78.0,77.97,78.0,5051.0,75.991,76.0202,75.991,76.0202,5051.0
2019-12-31 12:55:00,77.99,78.03,77.99,78.03,10623.0,76.0104,76.0494,76.0104,76.0494,10623.0
2019-12-31 13:00:00,78.03,78.1,78.02,78.09,18319.0,76.0494,76.1177,76.0397,76.1079,18319.0
2019-12-31 13:05:00,78.09,78.12,78.09,78.09,3913.0,76.1079,76.1371,76.1079,76.1079,3913.0
2019-12-31 13:10:00,78.1,78.12,78.07,78.09,4106.0,76.1177,76.1371,76.0884,76.1079,4106.0
2019-12-31 13:15:00,78.1,78.1,78.06,78.07,7480.0,76.1177,76.1177,76.0787,76.0884,7480.0
2019-12-31 13:20:00,78.08,78.08,78.03,78.05,7983.0,76.0982,76.0982,76.0494,76.0689,7983.0
2019-12-31 13:25:00,78.05,78.09,78.04,78.08,7245.0,76.0689,76.1079,76.0592,76.0982,7245.0
2019-12-31 13:30:00,78.08,78.12,78.06,78.11,8320.0,76.0982,76.1371,76.0787,76.1274,8320.0
2019-12-31 13:35:00,78.11,78.11,78.08,78.1,6584.0,76.1274,76.1274,76.0982,76.1177,6584.0
2019-12-31 13:40:00,78.1,78.14,78.09,78.13,5900.0,76.1177,76.1566,76.1079,76.1469,5900.0
2019-12-31 13:45:00,78.12,78.16,78.12,78.16,6698.0,76.1371,76.1761,76.1371,76.1761,6698.0
2019-12-31 13:50:00,78.16,78.16,78.13,78.13,5589.0,76.1761,76.1761,76.1469,76.1469,5589.0
2019-12-31 13:55:00,78.13,78.14,78.09,78.1,5302.0,76.1469,76.1566,76.1079,76.1177,5302.0
2019-12-31 14:00:00,78.1,78.11,78.07,78.09,12788.0,76.1177,76.1274,76.0884,76.1079,12788.0
2019-12-31 14:05:00,78.09,78.12,78.08,78.12,9524.0,76.1079,76.1371,76.0982,76.1371,9524.0
2019-12-31 14:10:00,78.12,78.2,78.12,78.17,11349.0,76.1371,76.2151,76.1371,76.1859,11349.0
2019-12-31 14:15:00,78.16,78.17,78.09,78.13,13310.0,76.1761,76.1859,76.1079,76.1469,13310.0
2019-12-31 14:20:00,78.13,78.15,78.11,78.15,5839.0,76.1469,76.1664,76.1274,76.1664,5839.0
2019-12-31 14:25:00,78.15,78.17,78.14,78.16,8782.0,76.1664,76.1859,76.1566,76.1761,8782.0
2019-12-31 14:30:00,78.16,78.17,78.14,78.16,16077.0,76.1761,76.1859,76.1566,76.1761,16077.0
2019-12-31 14:35:00,78.16,78.16,78.13,78.14,6516.0,76.1761,76.1761,76.1469,76.1566,6516.0
2019-12-31 14:40:00,78.15,78.16,78.13,78.16,11890.0,76.1664,76.1761,76.1469,76.1761,11890.0
2019-12-31 14:45:00,78.15,78.18,78.13,78.17,21191.0,76.1664,76.1956,76.1469,76.1859,21191.0
2019-12-31 14:50:00,78.17,78.2,78.15,78.15,8836.0,76.1859,76.2151,76.1664,76.1664,8836.0
2019-12-31 14:55:00,78.15,78.17,78.14,78.17,10571.0,76.1664,76.1859,76.1566,76.1859,10571.0
2019-12-31 15:00:00,78.16,78.18,78.14,78.17,16217.0,76.1761,76.1956,76.1566,76.1859,16217.0
2019-12-31 15:05:00,78.17,78.18,78.15,78.17,9777.0,76.1859,76.1956,76.1664,76.1859,9777.0
2019-12-31 15:10:00,78.17,78.18,78.15,78.17,9081.0,76.1859,76.1956,76.1664,76.1859,9081.0
2019-12-31 15:15:00,78.17,78.23,78.16,78.19,12267.0,76.1859,76.2444,76.1761,76.2054,12267.0
2019-12-31 15:20:00,78.19,78.26,78.19,78.25,13913.0,76.2054,76.2736,76.2054,76.2638,13913.0
2019-12-31 15:25:00,78.25,78.25,78.19,78.21,14141.0,76.2638,76.2638,76.2054,76.2249,14141.0
2019-12-31 15:30:00,78.21,78.26,78.2,78.25,23148.0,76.2249,76.2736,76.2151,76.2638,23148.0
2019-12-31 15:35:00,78.26,78.27,78.22,78.23,23513.0,76.2736,76.2833,76.2346,76.2444,23513.0
2019-12-31 15:40:00,78.23,78.26,78.22,78.24,13270.0,76.2444,76.2736,76.2346,76.2541,13270.0
2019-12-31 15:45:00,78.23,78.24,78.18,78.22,19079.0,76.2444,76.2541,76.1956,76.2346,19079.0
2019-12-31 15:50:00,78.23,78.25,78.17,78.25,55489.0,76.2444,76.2638,76.1859,76.2638,55489.0
2019-12-31 15:55:00,78.24,78.3,78.18,78.27,134216.0,76.2541,76.3126,76.1956,76.2833,134216.0
2020-01-02 09:30:00,78.75,78.75,78.18,78.36,62513.0,76.7512,76.7512,76.1956,76.3711,62513.0
2020-01-02 09:35:00,78.37,78.43,78.14,78.26,44214.0,76.3808,76.4393,76.1566,76.2736,44214.0
2020-01-02 09:40:00,78.28,78.5,78.23,78.41,37156.0,76.2931,76.5075,76.2444,76.4198,37156.0
2020-01-02 09:45:00,78.39,78.49,78.35,78.48,20975.0,76.4003,76.4978,76.3613,76.488,20975.0
2020-01-02 09:50:00,78.49,78.51,78.27,78.27,35209.0,76.4978,76.5172,76.2833,76.2833,35209.0
2020-01-02 09:55:00,78.29,78.34,78.26,78.27,18340.0,76.3028,76.3516,76.2736,76.2833,18340.0
2020-01-02 10:00:00,78.27,78.3,78.13,78.14,37130.0,76.2833,76.3126,76.1469,76.1566,37130.0
2020-01-02 10:05:00,78.13,78.18,78.08,78.13,24607.0,76.1469,76.1956,76.0982,76.1469,24607.0
2020-01-02 10:10:00,78.12,78.12,77.93,77.93,21490.0,76.1371,76.1371,75.952,75.952,21490.0
2020-01-02 10:15:00,77.93,78.02,77.91,77.93,45346.0,75.952,76.0397,75.9325,75.952,45346.0
2020-01-02 10:20:00,77.95,77.97,77.81,77.84,23901.0,75.9715,75.991,75.835,75.8643,23901.0
2020-01-02 10:25:00,77.84,77.91,77.79,77.91,24471.0,75.8643,75.9325,75.8155,75.9325,24471.0
2020-01-02 10:30:00,77.92,77.99,77.86,77.97,43308.0,75.9422,76.0104,75.8837,75.991,43308.0
2020-01-02 10:35:00,77.98,78.0,77.88,77.9,20032.0,76.0007,76.0202,75.9032,75.9227,20032.0
2020-01-02 10:40:00,77.9,77.99,77.89,77.91,27052.0,75.9227,76.0104,75.913,75.9325,27052.0
2020-01-02 10:45:00,77.91,78.07,77.91,78.06,20165.0,75.9325,76.0884,75.9325,76.0787,20165.0
2020-01-02 10:50:00,78.07,78.07,77.97,77.98,17017.0,76.0884,76.0884,75.991,76.0007,17017.0
2020-01-02 10:55:00,77.99,78.08,77.95,78.05,33745.0,76.0104,76.0982,75.9715,76.0689,33745.0
2020-01-02 11:00:00,78.04,78.06,78.02,78.02,8777.0,76.0592,76.0787,76.0397,76.0397,8777.0
2020-01-02 11:05:00,78.03,78.06,77.89,77.95,57385.0,76.0494,76.0787,75.913,75.9715,57385.0
2020-01-02 11:10:00,77.96,77.96,77.92,77.94,13884.0,75.9812,75.9812,75.9422,75.9617,13884.0
2020-01-02 11:15:00,77.93,77.96,77.89,77.95,15401.0,75.952,75.9812,75.913,75.9715,15401.0
2020-01-02 11:20:00,77.95,78.03,77.9,78.02,17933.0,75.9715,76.0494,75.9227,76.0397,17933.0
2020-01-02 11:25:00,78.03,78.03,77.95,77.97,13566.0,76.0494,76.0494,75.9715,75.991,13566.0
2020-01-02 11:30:00,77.97,78.01,77.95,77.95,13642.0,75.991,76.0299,75.9715,75.9715,13642.0
2020-01-02 11:35:00,77.93,77.93,77.83,77.87,20166.0,75.952,75.952,75.8545,75.8935,20166.0
2020-01-02 11:40:00,77.87,77.96,77.87,77.96,16827.0,75.8935,75.9812,75.8935,75.9812,16827.0
2020-01-02 11:45:00,77.96,78.14,77.96,78.13,30749.0,75.9812,76.1566,75.9812,76.1469,30749.0
2020-01-02 11:50:00,78.15,78.15,78.07,78.11,11579.0,76.1664,76.1664,76.0884,76.1274,11579.0
2020-01-02 11:55:00,78.12,78.16,78.09,78.16,11263.0,76.1371,76.1761,76.1079,76.1761,11263.0
2020-01-02 12:00:00,78.16,78.27,78.14,78.27,25132.0,76.1761,76.2833,76.1566,76.2833,25132.0
2020-01-02 12:05:00,78.27,78.32,78.26,78.3,10218.0,76.2833,76.3321,76.2736,76.3126,10218.0
2020-01-02 12:10:00,78.3,78.36,78.3,78.34,13295.0,76.3126,76.3711,76.3126,76.3516,13295.0
2020-01-02 12:15:00,78.33,78.33,78.26,78.3,9402.0,76.3418,76.3418,76.2736,76.3126,9402.0
2020-01-02 12:20:00,78.3,78.32,78.22,78.24,12780.0,76.3126,76.3321,76.2346,76.2541,12780.0
2020-01-02 12:25:00,78.24,78.29,78.23,78.24,10334.0,76.2541,76.3028,76.2444,76.2541,10334.0
2020-01-02 12:30:00,78.24,78.33,78.23,78.27,13690.0,76.2541,76.3418,76.2444,76.2833,13690.0
2020-01-02 12:35:00,78.28,78.35,78.28,78.34,5903.0,76.2931,76.3613,76.2931,76.3516,5903.0
2020-01-02 12:40:00,78.35,78.37,78.32,78.33,9865.0,76.3613,76.3808,76.3321,76.3418,9865.0
2020-01-02 12:45:00,78.33,78.33,78.31,78.33,14279.0,76.3418,76.3418,76.3223,76.3418,14279.0
2020-01-02 12:50:00,78.32,78.33,78.3,78.32,10127.0,76.3321,76.3418,76.3126,76.3321,10127.0
2020-01-02 12:55:00,78.33,78.42,78.32,78.4,15152.0,76.3418,76.4295,76.3321,76.41,15152.0
2020-01-02 13:00:00,78.4,78.41,78.35,78.39,11098.0,76.41,76.4198,76.3613,76.4003,11098.0
2020-01-02 13:05:00,78.39,78.39,78.32,78.38,19948.0,76.4003,76.4003,76.3321,76.3905,19948.0
2020-01-02 13:10:00,78.38,78.4,78.38,78.4,11243.0,76.3905,76.41,76.3905,76.41,11243.0
2020-01-02 13:15:00,78.4,78.44,78.38,78.38,12946.0,76.41,76.449,76.3905,76.3905,12946.0
2020-01-02 13:20:00,78.39,78.43,78.39,78.42,11496.0,76.4003,76.4393,76.4003,76.4295,11496.0
2020-01-02 13:25:00,78.42,78.45,78.4,78.42,15092.0,76.4295,76.4588,76.41,76.4295,15092.0
2020-01-02 13:30:00,78.42,78.48,78.41,78.47,10952.0,76.4295,76.488,76.4198,76.4783,10952.0
2020-01-02 13:35:00,78.47,78.47,78.44,78.47,6832.0,76.4783,76.4783,76.449,76.4783,6832.0
2020-01-02 13:40:00,78.49,78.49,78.45,78.46,16047.0,76.4978,76.4978,76.4588,76.4685,16047.0
2020-01-02 13:45:00,78.47,78.47,78.41,78.41,9470.0,76.4783,76.4783,76.4198,76.4198,9470.0
2020-01-02 13:50:00,78.42,78.42,78.36,78.41,14668.0,76.4295,76.4295,76.3711,76.4198,14668.0
2020-01-02 13:55:00,78.41,78.45,78.41,78.45,11257.0,76.4198,76.4588,76.4198,76.4588,11257.0
2020-01-02 14:00:00,78.45,78.46,78.41,78.41,13273.0,76.4588,76.4685,76.4198,76.4198,13273.0
2020-01-02 14:05:00,78.42,78.45,78.41,78.42,9106.0,76.4295,76.4588,76.4198,76.4295,9106.0
2020-01-02 14:10:00,78.42,78.42,78.37,78.37,17308.0,76.4295,76.4295,76.3808,76.3808,17308.0
2020-01-02 14:15:00,78.37,78.39,78.34,78.37,23223.0,76.3808,76.4003,76.3516,76.3808,23223.0
2020-01-02 14:20:00,78.37,78.38,78.33,78.37,30486.0,76.3808,76.3905,76.3418,76.3808,30486.0
2020-01-02 14:25:00,78.36,78.37,78.33,78.33,15609.0,76.3711,76.3808,76.3418,76.3418,15609.0
2020-01-02 14:30:00,78.34,78.37,78.33,78.35,11851.0,76.3516,76.3808,76.3418,76.3613,11851.0
2020-01-02 14:35:00,78.35,78.38,78.33,78.33,23645.0,76.3613,76.3905,76.3418,76.3418,23645.0
2020-01-02 14:40:00,78.33,78.4,78.33,78.4,15239.0,76.3418,76.41,76.3418,76.41,15239.0
2020-01-02 14:45:00,78.41,78.41,78.37,78.39,18281.0,76.4198,76.4198,76.3808,76.4003,18281.0
2020-01-02 14:50:00,78.39,78.42,78.37,78.4,15301.0,76.4003,76.4295,76.3808,76.41,15301.0
2020-01-02 14:55:00,78.4,78.4,78.33,78.36,16689.0,76.41,76.41,76.3418,76.3711,16689.0
2020-01-02 15:00:00,78.37,78.38,78.34,78.36,16672.0,76.3808,76.3905,76.3516,76.3711,16672.0
2020-01-02 15:05:00,78.36,78.4,78.33,78.34,21207.0,76.3711,76.41,76.3418,76.3516,21207.0
2020-01-02 15:10:00,78.34,78.38,78.34,78.37,23213.0,76.3516,76.3905,76.3516,76.3808,23213.0
2020-01-02 15:15:00,78.37,78.4,78.37,78.39,23811.0,76.3808,76.41,76.3808,76.4003,23811.0
2020-01-02 15:20:00,78.39,78.39,78.35,78.36,18824.0,76.4003,76.4003,76.3613,76.3711,18824.0
2020-01-02 15:25:00,78.36,78.37,78.34,78.37,19521.0,76.3711,76.3808,76.3516,76.3808,19521.0
2020-01-02 15:30:00,78.37,78.45,78.37,78.42,22276.0,76.3808,76.4588,76.3808,76.4295,22276.0
2020-01-02 15:35:00,78.41,78.43,78.36,78.38,27761.0,76.4198,76.4393,76.3711,76.3905,27761.0
2020-01-02 15:40:00,78.38,78.44,78.37,78.42,40034.0,76.3905,76.449,76.3808,76.4295,40034.0
2020-01-02 15:45:00,78.42,78.43,78.38,78.4,39149.0,76.4295,76.4393,76.3905,76.41,39149.0
2020-01-02 15:50:00,78.41,78.48,78.35,78.38,222207.0,76.4198,76.488,76.3613,76.3905,222207.0
2020-01-02 15:55:00,78.38,78.45,78.3,78.43,237443.0,76.3905,76.4588,76.3126,76.4393,237443.0
2020-01-03 09:30:00,77.94,78.27,77.86,78.2,43406.0,75.9617,76.2833,75.8837,76.2151,43406.0
2020-01-03 09:35:00,78.19,78.29,78.1,78.14,12804.0,76.2054,76.3028,76.1177,76.1566,12804.0
2020-01-03 09:40:00,78.14,78.2,77.95,78.05,13465.0,76.1566,76.2151,75.9715,76.0689,13465.0
2020-01-03 09:45:00,78.04,78.1,77.98,78.07,8126.0,76.0592,76.1177,76.0007,76.0884,8126.0
2020-01-03 09:50:00,78.05,78.06,77.93,77.96,10304.0,76.0689,76.0787,75.952,75.9812,10304.0
2020-01-03 09:55:00,77.95,77.97,77.9,77.91,9109.0,75.9715,75.991,75.9227,75.9325,9109.0
2020-01-03 10:00:00,77.9,78.0,77.8,77.99,12331.0,75.9227,76.0202,75.8253,76.0104,12331.0
2020-01-03 10:05:00,77.96,78.02,77.95,78.0,3563.0,75.9812,76.0397,75.9715,76.0202,3563.0
2020-01-03 10:10:00,77.98,77.99,77.95,77.98,5005.0,76.0007,76.0104,75.9715,76.0007,5005.0
2020-01-03 10:15:00,77.98,78.03,77.88,77.9,8612.0,76.0007,76.0494,75.9032,75.9227,8612.0
2020-01-03 10:20:00,77.88,77.88,77.79,77.8,7113.0,75.9032,75.9032,75.8155,75.8253,7113.0
2020-01-03 10:25:00,77.8,77.88,77.8,77.83,6152.0,75.8253,75.9032,75.8253,75.8545,6152.0
2020-01-03 10:30:00,77.85,77.89,77.81,77.83,8099.0,75.874,75.913,75.835,75.8545,8099.0
2020-01-03 10:35:00,77.81,77.86,77.79,77.81,54757.0,75.835,75.8837,75.8155,75.835,54757.0
2020-01-03 10:40:00,77.82,78.01,77.82,77.96,45593.0,75.8448,76.0299,75.8448,75.9812,45593.0
2020-01-03 10:45:00,77.94,77.94,77.71,77.74,22052.0,75.9617,75.9617,75.7376,75.7668,22052.0
2020-01-03 10:50:00,77.74,77.77,77.67,77.75,35361.0,75.7668,75.796,75.6986,75.7765,35361.0
2020-01-03 10:55:00,77.74,77.74,77.62,77.62,20177.0,75.7668,75.7668,75.6498,75.6498,20177.0
2020-01-03 11:00:00,77.63,77.63,77.46,77.5,53639.0,75.6596,75.6596,75.4939,75.5329,53639.0
2020-01-03 11:05:00,77.51,77.51,77.46,77.46,13091.0,75.5426,75.5426,75.4939,75.4939,13091.0
2020-01-03 11:10:00,77.45,77.53,77.4,77.41,38813.0,75.4842,75.5621,75.4354,75.4452,38813.0
2020-01-03 11:15:00,77.41,77.44,77.33,77.33,23106.0,75.4452,75.4744,75.3672,75.3672,23106.0
2020-01-03 11:20:00,77.35,77.47,77.34,77.46,16622.0,75.3867,75.5036,75.3769,75.4939,16622.0
2020-01-03 11:25:00,77.46,77.48,77.44,77.46,5662.0,75.4939,75.5134,75.4744,75.4939,5662.0
2020-01-03 11:30:00,77.47,77.5,77.37,77.47,32001.0,75.5036,75.5329,75.4062,75.5036,32001.0
2020-01-03 11:35:00,77.46,77.48,77.38,77.43,14419.0,75.4939,75.5134,75.4159,75.4647,14419.0
2020-01-03 11:40:00,77.43,77.45,77.38,77.42,14455.0,75.4647,75.4842,75.4159,75.4549,14455.0
2020-01-03 11:45:00,77.45,77.56,77.39,77.54,43847.0,75.4842,75.5914,75.4257,75.5719,43847.0
2020-01-03 11:50:00,77.55,77.68,77.54,77.68,5442.0,75.5816,75.7083,75.5719,75.7083,5442.0
2020-01-03 11:55:00,77.7,77.7,77.62,77.66,6338.0,75.7278,75.7278,75.6498,75.6888,6338.0
2020-01-03 12:00:00,77.66,77.73,77.64,77.67,9388.0,75.6888,75.757,75.6693,75.6986,9388.0
2020-01-03 12:05:00,77.69,77.73,77.62,77.72,26531.0,75.7181,75.757,75.6498,75.7473,26531.0
2020-01-03 12:10:00,77.73,77.76,77.71,77.72,5398.0,75.757,75.7863,75.7376,75.7473,5398.0
2020-01-03 12:15:00,77.73,77.77,77.73,77.77,2890.0,75.757,75.796,75.757,75.796,2890.0
2020-01-03 12:20:00,77.77,77.85,77.76,77.84,3102.0,75.796,75.874,75.7863,75.8643,3102.0
2020-01-03 12:25:00,77.85,77.9,77.81,77.87,5657.0,75.874,75.9227,75.835,75.8935,5657.0
2020-01-03 12:30:00,77.85,77.87,77.79,77.87,14505.0,75.874,75.8935,75.8155,75.8935,14505.0
2020-01-03 12:35:00,77.87,77.9,77.86,77.89,3759.0,75.8935,75.9227,75.8837,75.913,3759.0
2020-01-03 12:40:00,77.87,77.92,77.85,77.9,9893.0,75.8935,75.9422,75.874,75.9227,9893.0
2020-01-03 12:45:00,77.91,77.94,77.89,77.94,3938.0,75.9325,75.9617,75.913,75.9617,3938.0
2020-01-03 12:50:00,77.95,77.95,77.9,77.92,4863.0,75.9715,75.9715,75.9227,75.9422,4863.0
2020-01-03 12:55:00,77.9,77.9,77.87,77.87,3415.0,75.9227,75.9227,75.8935,75.8935,3415.0
2020-01-03 13:00:00,77.87,77.88,77.86,77.87,3213.0,75.8935,75.9032,75.8837,75.8935,3213.0
2020-01-03 13:05:00,77.88,77.9,77.87,77.9,3787.0,75.9032,75.9227,75.8935,75.9227,3787.0
2020-01-03 13:10:00,77.9,77.91,77.89,77.89,10429.0,75.9227,75.9325,75.913,75.913,10429.0
2020-01-03 13:15:00,77.88,77.88,77.75,77.78,33602.0,75.9032,75.9032,75.7765,75.8058,33602.0
2020-01-03 13:20:00,77.77,77.8,77.72,77.8,15003.0,75.796,75.8253,75.7473,75.8253,15003.0
2020-01-03 13:25:00,77.81,77.83,77.69,77.74,45353.0,75.835,75.8545,75.7181,75.7668,45353.0
2020-01-03 13:30:00,77.73,77.75,77.67,77.72,21442.0,75.757,75.7765,75.6986,75.7473,21442.0
2020-01-03 13:35:00,77.72,77.72,77.59,77.68,13820.0,75.7473,75.7473,75.6206,75.7083,13820.0
2020-01-03 13:40:00,77.7,77.72,77.65,77.69,6004.0,75.7278,75.7473,75.6791,75.7181,6004.0
2020-01-03 13:45:00,77.7,77.74,77.66,77.69,23146.0,75.7278,75.7668,75.6888,75.7181,23146.0
2020-01-03 13:50:00,77.69,77.79,77.66,77.77,23204.0,75.7181,75.8155,75.6888,75.796,23204.0
2020-01-03 13:55:00,77.77,77.8,77.75,77.8,5072.0,75.796,75.8253,75.7765,75.8253,5072.0
2020-01-03 14:00:00,77.8,77.83,77.68,77.73,13581.0,75.8253,75.8545,75.7083,75.757,13581.0
2020-01-03 14:05:00,77.74,77.77,77.71,77.77,3683.0,75.7668,75.796,75.7376,75.796,3683.0
2020-01-03 14:10:00,77.78,77.8,77.76,77.78,6044.0,75.8058,75.8253,75.7863,75.8058,6044.0
2020-01-03 14:15:00,77.79,77.86,77.75,77.85,25470.0,75.8155,75.8837,75.7765,75.874,25470.0
2020-01-03 14:20:00,77.86,77.94,77.85,77.94,14368.0,75.8837,75.9617,75.874,75.9617,14368.0
2020-01-03 14:25:00,77.94,77.95,77.85,77.95,10540.0,75.9617,75.9715,75.874,75.9715,10540.0
2020-01-03 14:30:00,77.93,77.96,77.87,77.96,8529.0,75.952,75.9812,75.8935,75.9812,8529.0
2020-01-03 14:35:00,77.95,78.01,77.9,78.01,7707.0,75.9715,76.0299,75.9227,76.0299,7707.0
2020-01-03 14:40:00,78.01,78.04,77.99,78.04,7482.0,76.0299,76.0592,76.0104,76.0592,7482.0
2020-01-03 14:45:00,78.04,78.09,78.02,78.07,8770.0,76.0592,76.1079,76.0397,76.0884,8770.0
2020-01-03 14:50:00,78.08,78.1,78.04,78.09,4896.0,76.0982,76.1177,76.0592,76.1079,4896.0
2020-01-03 14:55:00,78.09,78.12,78.07,78.08,3300.0,76.1079,76.1371,76.0884,76.0982,3300.0
2020-01-03 15:00:00,78.06,78.15,78.04,78.07,24427.0,76.0787,76.1664,76.0592,76.0884,24427.0
2020-01-03 15:05:00,78.07,78.07,78.02,78.07,10183.0,76.0884,76.0884,76.0397,76.0884,10183.0
2020-01-03 15:10:00,78.05,78.11,78.03,78.08,4770.0,76.0689,76.1274,76.0494,76.0982,4770.0
2020-01-03 15:15:00,78.07,78.07,78.0,78.04,6549.0,76.0884,76.0884,76.0202,76.0592,6549.0
2020-01-03 15:20:00,78.04,78.05,77.97,78.0,8810.0,76.0592,76.0689,75.991,76.0202,8810.0
2020-01-03 15:25:00,78.02,78.03,77.98,78.0,6960.0,76.0397,76.0494,76.0007,76.0202,6960.0
2020-01-03 15:30:00,77.99,78.03,77.94,78.0,10704.0,76.0104,76.0494,75.9617,76.0202,10704.0
2020-01-03 15:35:00,78.01,78.03,77.94,77.96,9527.0,76.0299,76.0494,75.9617,75.9812,9527.0
2020-01-03 15:40:00,77.95,78.02,77.94,78.01,9120.0,75.9715,76.0397,75.9617,76.0299,9120.0
2020-01-03 15:45:00,78.02,78.02,77.85,77.94,48923.0,76.0397,76.0397,75.874,75.9617,48923.0
2020-01-03 15:50:00,77.93,78.13,77.9,78.11,54007.0,75.952,76.1469,75.9227,76.1274,54007.0
2020-01-03 15:55:00,78.11,78.15,78.03,78.06,74651.0,76.1274,76.1664,76.0494,76.0787,74651.0
2020-01-06 09:30:00,77.97,78.13,77.91,78.04,51246.0,75.991,76.1469,75.9325,76.0592,51246.0
2020-01-06 09:35:00,78.11,78.3,78.11,78.27,7232.0,76.1274,76.3126,76.1274,76.2833,7232.0
2020-01-06 09:40:00,78.3,78.33,78.22,78.22,20259.0,76.3126,76.3418,76.2346,76.2346,20259.0
2020-01-06 09:45:00,78.18,78.2,77.92,77.92,13109.0,76.1956,76.2151,75.9422,75.9422,13109.0
2020-01-06 09:50:00,77.92,77.94,77.83,77.89,57794.0,75.9422,75.9617,75.8545,75.913,57794.0
2020-01-06 09:55:00,77.89,77.97,77.89,77.92,8602.0,75.913,75.991,75.913,75.9422,8602.0
2020-01-06 10:00:00,77.92,78.01,77.85,77.99,13761.0,75.9422,76.0299,75.874,76.0104,13761.0
2020-01-06 10:05:00,77.97,78.06,77.95,78.03,8533.0,75.991,76.0787,75.9715,76.0494,8533.0
2020-01-06 10:10:00,78.02,78.05,77.97,78.02,7439.0,76.0397,76.0689,75.991,76.0397,7439.0
2020-01-06 10:15:00,78.01,78.16,77.98,78.12,10713.0,76.0299,76.1761,76.0007,76.1371,10713.0
2020-01-06 10:20:00,78.13,78.18,78.05,78.11,9897.0,76.1469,76.1956,76.0689,76.1274,9897.0
2020-01-06 10:25:00,78.12,78.17,78.05,78.13,10707.0,76.1371,76.1859,76.0689,76.1469,10707.0
2020-01-06 10:30:00,78.13,78.16,78.03,78.08,25438.0,76.1469,76.1761,76.0494,76.0982,25438.0
2020-01-06 10:35:00,78.08,78.1,78.04,78.07,6902.0,76.0982,76.1177,76.0592,76.0884,6902.0
2020-01-06 10:40:00,78.08,78.21,78.07,78.21,14193.0,76.0982,76.2249,76.0884,76.2249,14193.0
2020-01-06 10:45:00,78.22,78.26,78.18,78.25,8630.0,76.2346,76.2736,76.1956,76.2638,8630.0
2020-01-06 10:50:00,78.24,78.25,78.19,78.19,11062.0,76.2541,76.2638,76.2054,76.2054,11062.0
2020-01-06 10:55:00,78.2,78.2,78.13,78.17,8212.0,76.2151,76.2151,76.1469,76.1859,8212.0
2020-01-06 11:00:00,78.18,78.32,78.17,78.32,24677.0,76.1956,76.3321,76.1859,76.3321,24677.0
2020-01-06 11:05:00,78.3,78.35,78.27,78.33,11491.0,76.3126,76.3613,76.2833,76.3418,11491.0
2020-01-06 11:10:00,78.32,78.47,78.3,78.47,10884.0,76.3321,76.4783,76.3126,76.4783,10884.0
2020-01-06 11:15:00,78.48,78.48,78.39,78.41,11857.0,76.488,76.488,76.4003,76.4198,11857.0
2020-01-06 11:20:00,78.41,78.45,78.4,78.4,8220.0,76.4198,76.4588,76.41,76.41,8220.0
2020-01-06 11:25:00,78.38,78.4,78.36,78.36,7131.0,76.3905,76.41,76.3711,76.3711,7131.0
2020-01-06 11:30:00,78.38,78.44,78.35,78.35,10525.0,76.3905,76.449,76.3613,76.3613,10525.0
2020-01-06 11:35:00,78.34,78.41,78.34,78.39,10816.0,76.3516,76.4198,76.3516,76.4003,10816.0
2020-01-06 11:40:00,78.4,78.4,78.36,78.38,2850.0,76.41,76.41,76.3711,76.3905,2850.0
2020-01-06 11:45:00,78.38,78.4,78.35,78.37,7309.0,76.3905,76.41,76.3613,76.3808,7309.0
2020-01-06 11:50:00,78.35,78.39,78.32,78.39,4904.0,76.3613,76.4003,76.3321,76.4003,4904.0
2020-01-06 11:55:00,78.4,78.49,78.37,78.48,11603.0,76.41,76.4978,76.3808,76.488,11603.0
2020-01-06 12:00:00,78.49,78.51,78.45,78.48,9441.0,76.4978,76.5172,76.4588,76.488,9441.0
2020-01-06 12:05:00,78.49,78.57,78.48,78.55,15265.0,76.4978,76.5757,76.488,76.5562,15265.0
2020-01-06 12:10:00,78.56,78.56,78.5,78.52,11760.0,76.566,76.566,76.5075,76.527,11760.0
2020-01-06 12:15:00,78.51,78.54,78.48,78.5,17202.0,76.5172,76.5465,76.488,76.5075,17202.0
2020-01-06 12:20:00,78.5,78.51,78.47,78.49,9779.0,76.5075,76.5172,76.4783,76.4978,9779.0
2020-01-06 12:25:00,78.46,78.49,78.45,78.49,3254.0,76.4685,76.4978,76.4588,76.4978,3254.0
2020-01-06 12:30:00,78.47,78.47,78.42,78.44,5782.0,76.4783,76.4783,76.4295,76.449,5782.0
2020-01-06 12:35:00,78.43,78.43,78.38,78.4,7862.0,76.4393,76.4393,76.3905,76.41,7862.0
2020-01-06 12:40:00,78.41,78.47,78.41,78.47,3982.0,76.4198,76.4783,76.4198,76.4783,3982.0
2020-01-06 12:45:00,78.47,78.61,78.47,78.61,14592.0,76.4783,76.6147,76.4783,76.6147,14592.0
2020-01-06 12:50:00,78.61,78.63,78.55,78.61,22269.0,76.6147,76.6342,76.5562,76.6147,22269.0
2020-01-06 12:55:00,78.6,78.62,78.59,78.59,9768.0,76.605,76.6245,76.5952,76.5952,9768.0
2020-01-06 13:00:00,78.59,78.59,78.55,78.56,5914.0,76.5952,76.5952,76.5562,76.566,5914.0
2020-01-06 13:05:00,78.56,78.61,78.56,78.58,5600.0,76.566,76.6147,76.566,76.5855,5600.0
2020-01-06 13:10:00,78.58,78.59,78.56,78.59,5569.0,76.5855,76.5952,76.566,76.5952,5569.0
2020-01-06 13:15:00,78.59,78.65,78.58,78.62,6677.0,76.5952,76.6537,76.5855,76.6245,6677.0
2020-01-06 13:20:00,78.62,78.68,78.61,78.68,9656.0,76.6245,76.6829,76.6147,76.6829,9656.0
2020-01-06 13:25:00,78.69,78.71,78.63,78.64,13115.0,76.6927,76.7122,76.6342,76.6439,13115.0
2020-01-06 13:30:00,78.64,78.64,78.53,78.53,33495.0,76.6439,76.6439,76.5367,76.5367,33495.0
2020-01-06 13:35:00,78.54,78.55,78.43,78.51,11356.0,76.5465,76.5562,76.4393,76.5172,11356.0
2020-01-06 13:40:00,78.51,78.53,78.48,78.51,8351.0,76.5172,76.5367,76.488,76.5172,8351.0
2020-01-06 13:45:00,78.51,78.57,78.5,78.56,13124.0,76.5172,76.5757,76.5075,76.566,13124.0
2020-01-06 13:50:00,78.55,78.55,78.51,78.51,5683.0,76.5562,76.5562,76.5172,76.5172,5683.0
2020-01-06 13:55:00,78.51,78.52,78.48,78.48,5073.0,76.5172,76.527,76.488,76.488,5073.0
2020-01-06 14:00:00,78.48,78.48,78.4,78.42,7846.0,76.488,76.488,76.41,76.4295,7846.0
2020-01-06 14:05:00,78.42,78.45,78.39,78.44,10112.0,76.4295,76.4588,76.4003,76.449,10112.0
2020-01-06 14:10:00,78.45,78.56,78.45,78.56,6604.0,76.4588,76.566,76.4588,76.566,6604.0
2020-01-06 14:15:00,78.55,78.55,78.53,78.55,3118.0,76.5562,76.5562,76.5367,76.5562,3118.0
2020-01-06 14:20:00,78.56,78.57,78.54,78.54,6464.0,76.566,76.5757,76.5465,76.5465,6464.0
2020-01-06 14:25:00,78.55,78.59,78.53,78.56,6881.0,76.5562,76.5952,76.5367,76.566,6881.0
2020-01-06 14:30:00,78.56,78.57,78.49,78.51,5536.0,76.566,76.5757,76.4978,76.5172,5536.0
2020-01-06 14:35:00,78.52,78.55,78.52,78.53,2954.0,76.527,76.5562,76.527,76.5367,2954.0
2020-01-06 14:40:00,78.54,78.56,78.53,78.56,8033.0,76.5465,76.566,76.5367,76.566,8033.0
2020-01-06 14:45:00,78.56,78.6,78.56,78.57,5162.0,76.566,76.605,76.566,76.5757,5162.0
2020-01-06 14:50:00,78.58,78.62,78.58,78.62,5146.0,76.5855,76.6245,76.5855,76.6245,5146.0
2020-01-06 14:55:00,78.62,78.62,78.55,78.55,7393.0,76.6245,76.6245,76.5562,76.5562,7393.0
2020-01-06 15:00:00,78.55,78.56,78.51,78.53,12067.0,76.5562,76.566,76.5172,76.5367,12067.0
2020-01-06 15:05:00,78.53,78.53,78.48,78.5,7702.0,76.5367,76.5367,76.488,76.5075,7702.0
2020-01-06 15:10:00,78.5,78.53,78.49,78.52,7515.0,76.5075,76.5367,76.4978,76.527,7515.0
2020-01-06 15:15:00,78.52,78.53,78.48,78.49,5404.0,76.527,76.5367,76.488,76.4978,5404.0
2020-01-06 15:20:00,78.49,78.55,78.48,78.53,10083.0,76.4978,76.5562,76.488,76.5367,10083.0
2020-01-06 15:25:00,78.53,78.54,78.51,78.51,9398.0,76.5367,76.5465,76.5172,76.5172,9398.0
2020-01-06 15:30:00,78.52,78.52,78.48,78.51,13196.0,76.527,76.527,76.488,76.5172,13196.0
2020-01-06 15:35:00,78.51,78.52,78.49,78.52,11270.0,76.5172,76.527,76.4978,76.527,11270.0
2020-01-06 15:40:00,78.51,78.55,78.49,78.54,15341.0,76.5172,76.5562,76.4978,76.5465,15341.0
2020-01-06 15:45:00,78.54,78.57,78.52,78.55,35347.0,76.5465,76.5757,76.527,76.5562,35347.0
2020-01-06 15:50:00,78.55,78.63,78.54,78.6,34386.0,76.5562,76.6342,76.5465,76.605,34386.0
2020-01-06 15:55:00,78.59,78.6,78.45,78.48,84180.0,76.5952,76.605,76.4588,76.488,84180.0
2020-01-07 09:30:00,78.43,78.48,78.01,78.45,91814.0,76.4393,76.488,76.0299,76.4588,91814.0
2020-01-07 09:35:00,78.45,78.74,78.39,78.64,61903.0,76.4588,76.7414,76.4003,76.6439,61903.0
2020-01-07 09:40:00,78.63,78.89,78.6,78.89,99373.0,76.6342,76.8876,76.605,76.8876,99373.0
2020-01-07 09:45:00,78.89,78.89,78.74,78.75,67878.0,76.8876,76.8876,76.7414,76.7512,67878.0
2020-01-07 09:50:00,78.75,78.96,78.72,78.89,31802.0,76.7512,76.9558,76.7219,76.8876,31802.0
2020-01-07 09:55:00,78.87,79.07,78.84,79.06,24546.0,76.8681,77.063,76.8389,77.0533,24546.0
2020-01-07 10:00:00,79.09,79.21,79.03,79.14,44968.0,77.0825,77.1995,77.024,77.1313,44968.0
2020-01-07 10:05:00,79.15,79.26,79.15,79.18,69393.0,77.141,77.2482,77.141,77.1702,69393.0
2020-01-07 10:10:00,79.18,79.26,79.18,79.24,52603.0,77.1702,77.2482,77.1702,77.2287,52603.0
2020-01-07 10:15:00,79.24,79.3,79.11,79.13,29512.0,77.2287,77.2872,77.102,77.1215,29512.0
2020-01-07 10:20:00,79.14,79.16,79.03,79.12,31019.0,77.1313,77.1507,77.024,77.1118,31019.0
2020-01-07 10:25:00,79.08,79.2,78.99,79.12,29844.0,77.0728,77.1897,76.9851,77.1118,29844.0
2020-01-07 10:30:00,79.12,79.18,78.97,79.0,15459.0,77.1118,77.1702,76.9656,76.9948,15459.0
2020-01-07 10:35:00,79.01,79.03,78.89,78.96,15023.0,77.0046,77.024,76.8876,76.9558,15023.0
2020-01-07 10:40:00,78.94,78.97,78.86,78.91,17960.0,76.9363,76.9656,76.8584,76.9071,17960.0
2020-01-07 10:45:00,78.91,79.14,78.88,79.1,33055.0,76.9071,77.1313,76.8779,77.0923,33055.0
2020-01-07 10:50:00,79.08,79.2,79.07,79.11,22103.0,77.0728,77.1897,77.063,77.102,22103.0
2020-01-07 10:55:00,79.12,79.16,79.08,79.14,20694.0,77.1118,77.1507,77.0728,77.1313,20694.0
2020-01-07 11:00:00,79.13,79.31,79.11,79.3,17582.0,77.1215,77.2969,77.102,77.2872,17582.0
2020-01-07 11:05:00,79.31,79.37,79.28,79.31,28113.0,77.2969,77.3554,77.2677,77.2969,28113.0
2020-01-07 11:10:00,79.32,79.34,79.24,79.24,11678.0,77.3067,77.3262,77.2287,77.2287,11678.0
2020-01-07 11:15:00,79.25,79.31,79.19,79.19,16505.0,77.2385,77.2969,77.18,77.18,16505.0
2020-01-07 11:20:00,79.19,79.21,79.12,79.18,11956.0,77.18,77.1995,77.1118,77.1702,11956.0
2020-01-07 11:25:00,79.19,79.29,79.16,79.24,12073.0,77.18,77.2774,77.1507,77.2287,12073.0
2020-01-07 11:30:00,79.25,79.26,79.12,79.14,14162.0,77.2385,77.2482,77.1118,77.1313,14162.0
2020-01-07 11:35:00,79.14,79.2,79.05,79.06,10995.0,77.1313,77.1897,77.0435,77.0533,10995.0
2020-01-07 11:40:00,79.06,79.12,79.06,79.09,10035.0,77.0533,77.1118,77.0533,77.0825,10035.0
2020-01-07 11:45:00,79.08,79.08,78.99,78.99,12485.0,77.0728,77.0728,76.9851,76.9851,12485.0
2020-01-07 11:50:00,78.99,79.03,78.96,79.01,7673.0,76.9851,77.024,76.9558,77.0046,7673.0
2020-01-07 11:55:00,79.0,79.05,79.0,79.01,13301.0,76.9948,77.0435,76.9948,77.0046,13301.0
2020-01-07 12:00:00,79.01,79.06,79.0,79.05,14734.0,77.0046,77.0533,76.9948,77.0435,14734.0
2020-01-07 12:05:00,79.05,79.13,79.03,79.08,20367.0,77.0435,77.1215,77.024,77.0728,20367.0
2020-01-07 12:10:00,79.09,79.09,79.06,79.08,9835.0,77.0825,77.0825,77.0533,77.0728,9835.0
2020-01-07 12:15:00,79.07,79.14,79.07,79.12,6353.0,77.063,77.1313,77.063,77.1118,6353.0
2020-01-07 12:20:00,79.11,79.15,79.11,79.13,7333.0,77.102,77.141,77.102,77.1215,7333.0
2020-01-07 12:25:00,79.13,79.18,79.13,79.15,7198.0,77.1215,77.1702,77.1215,77.141,7198.0
2020-01-07 12:30:00,79.15,79.16,79.0,79.0,34315.0,77.141,77.1507,76.9948,76.9948,34315.0
2020-01-07 12:35:00,79.01,79.01,78.95,78.97,20433.0,77.0046,77.0046,76.9461,76.9656,20433.0
2020-01-07 12:40:00,78.96,78.97,78.85,78.89,15096.0,76.9558,76.9656,76.8486,76.8876,15096.0
2020-01-07 12:45:00,78.89,78.9,78.79,78.79,8685.0,76.8876,76.8973,76.7901,76.7901,8685.0
2020-01-07 12:50:00,78.79,78.82,78.74,78.74,8063.0,76.7901,76.8194,76.7414,76.7414,8063.0
2020-01-07 12:55:00,78.74,78.78,78.73,78.74,15072.0,76.7414,76.7804,76.7317,76.7414,15072.0
2020-01-07 13:00:00,78.74,78.87,78.74,78.74,51183.0,76.7414,76.8681,76.7414,76.7414,51183.0
2020-01-07 13:05:00,78.74,78.76,78.7,78.74,7759.0,76.7414,76.7609,76.7024,76.7414,7759.0
2020-01-07 13:10:00,78.73,78.87,78.73,78.81,16437.0,76.7317,76.8681,76.7317,76.8096,16437.0
2020-01-07 13:15:00,78.82,78.83,78.73,78.76,11960.0,76.8194,76.8291,76.7317,76.7609,11960.0
2020-01-07 13:20:00,78.77,78.78,78.73,78.74,10676.0,76.7706,76.7804,76.7317,76.7414,10676.0
2020-01-07 13:25:00,78.73,78.78,78.72,78.78,11408.0,76.7317,76.7804,76.7219,76.7804,11408.0
2020-01-07 13:30:00,78.78,78.82,78.75,78.76,11118.0,76.7804,76.8194,76.7512,76.7609,11118.0
2020-01-07 13:35:00,78.75,78.8,78.74,78.74,12526.0,76.7512,76.7999,76.7414,76.7414,12526.0
2020-01-07 13:40:00,78.74,78.82,78.74,78.81,9280.0,76.7414,76.8194,76.7414,76.8096,9280.0
2020-01-07 13:45:00,78.81,78.86,78.8,78.8,14929.0,76.8096,76.8584,76.7999,76.7999,14929.0
2020-01-07 13:50:00,78.8,78.86,78.79,78.86,8337.0,76.7999,76.8584,76.7901,76.8584,8337.0
2020-01-07 13:55:00,78.86,78.88,78.82,78.85,15339.0,76.8584,76.8779,76.8194,76.8486,15339.0
2020-01-07 14:00:00,78.85,78.87,78.82,78.87,10369.0,76.8486,76.8681,76.8194,76.8681,10369.0
2020-01-07 14:05:00,78.87,78.87,78.81,78.84,16183.0,76.8681,76.8681,76.8096,76.8389,16183.0
2020-01-07 14:10:00,78.84,78.85,78.75,78.75,8298.0,76.8389,76.8486,76.7512,76.7512,8298.0
2020-01-07 14:15:00,78.74,78.78,78.74,78.78,6604.0,76.7414,76.7804,76.7414,76.7804,6604.0
2020-01-07 14:20:00,78.77,78.79,78.71,78.72,7064.0,76.7706,76.7901,76.7122,76.7219,7064.0
2020-01-07 14:25:00,78.72,78.86,78.72,78.83,26334.0,76.7219,76.8584,76.7219,76.8291,26334.0
2020-01-07 14:30:00,78.82,78.86,78.81,78.82,12698.0,76.8194,76.8584,76.8096,76.8194,12698.0
2020-01-07 14:35:00,78.81,78.83,78.75,78.77,15452.0,76.8096,76.8291,76.7512,76.7706,15452.0
2020-01-07 14:40:00,78.77,78.82,78.75,78.76,40881.0,76.7706,76.8194,76.7512,76.7609,40881.0
2020-01-07 14:45:00,78.77,78.82,78.75,78.81,16231.0,76.7706,76.8194,76.7512,76.8096,16231.0
2020-01-07 14:50:00,78.82,78.92,78.76,78.83,69854.0,76.8194,76.9168,76.7609,76.8291,69854.0
2020-01-07 14:55:00,78.84,78.84,78.76,78.82,19248.0,76.8389,76.8389,76.7609,76.8194,19248.0
2020-01-07 15:00:00,78.81,78.81,78.77,78.81,17083.0,76.8096,76.8096,76.7706,76.8096,17083.0
2020-01-07 15:05:00,78.81,78.85,78.79,78.82,14415.0,76.8096,76.8486,76.7901,76.8194,14415.0
2020-01-07 15:10:00,78.81,78.93,78.81,78.89,18786.0,76.8096,76.9266,76.8096,76.8876,18786.0
2020-01-07 15:15:00,78.89,78.94,78.87,78.92,23137.0,76.8876,76.9363,76.8681,76.9168,23137.0
2020-01-07 15:20:00,78.92,78.96,78.89,78.94,11265.0,76.9168,76.9558,76.8876,76.9363,11265.0
2020-01-07 15:25:00,78.94,78.94,78.84,78.9,19036.0,76.9363,76.9363,76.8389,76.8973,19036.0
2020-01-07 15:30:00,78.91,78.94,78.86,78.88,25486.0,76.9071,76.9363,76.8584,76.8779,25486.0
2020-01-07 15:35:00,78.87,78.9,78.85,78.85,24239.0,76.8681,76.8973,76.8486,76.8486,24239.0
2020-01-07 15:40:00,78.85,78.9,78.84,78.85,33130.0,76.8486,76.8973,76.8389,76.8486,33130.0
2020-01-07 15:45:00,78.84,78.85,78.8,78.81,20278.0,76.8389,76.8486,76.7999,76.8096,20278.0
2020-01-07 15:50:00,78.8,78.86,78.76,78.85,52176.0,76.7999,76.8584,76.7609,76.8486,52176.0
2020-01-07 15:55:00,78.85,78.88,78.77,78.78,142461.0,76.8486,76.8779,76.7706,76.7804,142461.0
2020-01-08 09:30:00,79.08,79.31,77.94,79.29,75942.0,77.0728,77.2969,75.9617,77.2774,75942.0
2020-01-08 09:35:00,79.3,79.31,78.99,79.12,22053.0,77.2872,77.2969,76.9851,77.1118,22053.0
2020-01-08 09:40:00,79.14,79.18,78.94,79.03,16612.0,77.1313,77.1702,76.9363,77.024,16612.0
2020-01-08 09:45:00,79.03,79.03,78.9,78.93,7123.0,77.024,77.024,76.8973,76.9266,7123.0
2020-01-08 09:50:00,78.92,79.25,78.86,79.22,21320.0,76.9168,77.2385,76.8584,77.2092,21320.0
2020-01-08 09:55:00,79.22,79.36,79.19,79.31,13717.0,77.2092,77.3457,77.18,77.2969,13717.0
2020-01-08 10:00:00,79.33,79.38,79.31,79.31,9350.0,77.3164,77.3652,77.2969,77.2969,9350.0
2020-01-08 10:05:00,79.31,79.36,79.17,79.24,62812.0,77.2969,77.3457,77.1605,77.2287,62812.0
2020-01-08 10:10:00,79.23,79.24,79.14,79.14,17055.0,77.219,77.2287,77.1313,77.1313,17055.0
2020-01-08 10:15:00,79.14,79.2,79.06,79.09,32086.0,77.1313,77.1897,77.0533,77.0825,32086.0
2020-01-08 10:20:00,79.1,79.13,79.08,79.08,25588.0,77.0923,77.1215,77.0728,77.0728,25588.0
2020-01-08 10:25:00,79.08,79.12,79.06,79.08,37508.0,77.0728,77.1118,77.0533,77.0728,37508.0
2020-01-08 10:30:00,79.08,79.14,78.96,79.11,59951.0,77.0728,77.1313,76.9558,77.102,59951.0
2020-01-08 10:35:00,79.1,79.12,79.06,79.11,11269.0,77.0923,77.1118,77.0533,77.102,11269.0
2020-01-08 10:40:00,79.11,79.12,79.03,79.06,16974.0,77.102,77.1118,77.024,77.0533,16974.0
2020-01-08 10:45:00,79.06,79.07,79.01,79.05,18071.0,77.0533,77.063,77.0046,77.0435,18071.0
2020-01-08 10:50:00,79.06,79.12,79.05,79.07,8005.0,77.0533,77.1118,77.0435,77.063,8005.0
2020-01-08 10:55:00,79.06,79.07,79.01,79.04,28611.0,77.0533,77.063,77.0046,77.0338,28611.0
2020-01-08 11:00:00,79.07,79.08,79.0,79.05,58512.0,77.063,77.0728,76.9948,77.0435,58512.0
2020-01-08 11:05:00,79.05,79.12,79.04,79.09,10071.0,77.0435,77.1118,77.0338,77.0825,10071.0
2020-01-08 11:10:00,79.11,79.18,79.11,79.16,9238.0,77.102,77.1702,77.102,77.1507,9238.0
2020-01-08 11:15:00,79.17,79.23,79.14,79.23,9250.0,77.1605,77.219,77.1313,77.219,9250.0
2020-01-08 11:20:00,79.26,79.31,79.24,79.24,13247.0,77.2482,77.2969,77.2287,77.2287,13247.0
2020-01-08 11:25:00,79.25,79.37,79.21,79.3,35179.0,77.2385,77.3554,77.1995,77.2872,35179.0
2020-01-08 11:30:00,79.3,79.3,79.16,79.27,9801.0,77.2872,77.2872,77.1507,77.258,9801.0
2020-01-08 11:35:00,79.27,79.44,79.27,79.39,19152.0,77.258,77.4236,77.258,77.3749,19152.0
2020-01-08 11:40:00,79.38,79.55,79.38,79.54,11619.0,77.3652,77.5308,77.3652,77.5211,11619.0
2020-01-08 11:45:00,79.52,79.56,79.47,79.52,8893.0,77.5016,77.5406,77.4529,77.5016,8893.0
2020-01-08 11:50:00,79.51,79.55,79.5,79.52,9323.0,77.4919,77.5308,77.4821,77.5016,9323.0
2020-01-08 11:55:00,79.52,79.52,79.43,79.47,14232.0,77.5016,77.5016,77.4139,77.4529,14232.0
2020-01-08 12:00:00,79.47,79.5,79.43,79.48,32412.0,77.4529,77.4821,77.4139,77.4626,32412.0
2020-01-08 12:05:00,79.48,79.49,79.42,79.45,10872.0,77.4626,77.4724,77.4041,77.4334,10872.0
2020-01-08 12:10:00,79.44,79.47,79.42,79.43,18743.0,77.4236,77.4529,77.4041,77.4139,18743.0
2020-01-08 12:15:00,79.43,79.59,79.43,79.56,28373.0,77.4139,77.5698,77.4139,77.5406,28373.0
2020-01-08 12:20:00,79.56,79.56,79.45,79.5,22008.0,77.5406,77.5406,77.4334,77.4821,22008.0
2020-01-08 12:25:00,79.51,79.53,79.46,79.47,6133.0,77.4919,77.5114,77.4431,77.4529,6133.0
2020-01-08 12:30:00,79.47,79.51,79.45,79.47,14145.0,77.4529,77.4919,77.4334,77.4529,14145.0
2020-01-08 12:35:00,79.46,79.47,79.38,79.42,59182.0,77.4431,77.4529,77.3652,77.4041,59182.0
2020-01-08 12:40:00,79.41,79.53,79.41,79.46,89147.0,77.3944,77.5114,77.3944,77.4431,89147.0
2020-01-08 12:45:00,79.47,79.57,79.47,79.57,19416.0,77.4529,77.5503,77.4529,77.5503,19416.0
2020-01-08 12:50:00,79.58,79.64,79.57,79.64,7604.0,77.5601,77.6186,77.5503,77.6186,7604.0
2020-01-08 12:55:00,79.64,79.64,79.57,79.61,10359.0,77.6186,77.6186,77.5503,77.5893,10359.0
2020-01-08 13:00:00,79.61,79.61,79.53,79.53,13238.0,77.5893,77.5893,77.5114,77.5114,13238.0
2020-01-08 13:05:00,79.53,79.61,79.52,79.58,20821.0,77.5114,77.5893,77.5016,77.5601,20821.0
2020-01-08 13:10:00,79.57,79.6,79.55,79.59,9421.0,77.5503,77.5796,77.5308,77.5698,9421.0
2020-01-08 13:15:00,79.59,79.61,79.57,79.61,19592.0,77.5698,77.5893,77.5503,77.5893,19592.0
2020-01-08 13:20:00,79.6,79.6,79.5,79.52,11251.0,77.5796,77.5796,77.4821,77.5016,11251.0
2020-01-08 13:25:00,79.52,79.53,79.47,79.49,7432.0,77.5016,77.5114,77.4529,77.4724,7432.0
2020-01-08 13:30:00,79.49,79.53,79.45,79.53,6126.0,77.4724,77.5114,77.4334,77.5114,6126.0
2020-01-08 13:35:00,79.53,79.58,79.52,79.53,11340.0,77.5114,77.5601,77.5016,77.5114,11340.0
2020-01-08 13:40:00,79.53,79.55,79.49,79.51,11218.0,77.5114,77.5308,77.4724,77.4919,11218.0
2020-01-08 13:45:00,79.49,79.5,79.47,79.49,5437.0,77.4724,77.4821,77.4529,77.4724,5437.0
2020-01-08 13:50:00,79.49,79.49,79.43,79.44,12081.0,77.4724,77.4724,77.4139,77.4236,12081.0
2020-01-08 13:55:00,79.44,79.44,79.4,79.41,19448.0,77.4236,77.4236,77.3847,77.3944,19448.0
2020-01-08 14:00:00,79.41,79.5,79.4,79.5,9751.0,77.3944,77.4821,77.3847,77.4821,9751.0
2020-01-08 14:05:00,79.51,79.58,79.48,79.58,10708.0,77.4919,77.5601,77.4626,77.5601,10708.0
2020-01-08 14:10:00,79.56,79.57,79.53,79.55,13277.0,77.5406,77.5503,77.5114,77.5308,13277.0
2020-01-08 14:15:00,79.53,79.56,79.52,79.53,5304.0,77.5114,77.5406,77.5016,77.5114,5304.0
2020-01-08 14:20:00,79.53,79.59,79.53,79.58,7536.0,77.5114,77.5698,77.5114,77.5601,7536.0
2020-01-08 14:25:00,79.57,79.57,79.46,79.48,21823.0,77.5503,77.5503,77.4431,77.4626,21823.0
2020-01-08 14:30:00,79.48,79.49,79.44,79.49,7059.0,77.4626,77.4724,77.4236,77.4724,7059.0
2020-01-08 14:35:00,79.49,79.52,79.48,79.49,7977.0,77.4724,77.5016,77.4626,77.4724,7977.0
2020-01-08 14:40:00,79.48,79.54,79.47,79.51,10960.0,77.4626,77.5211,77.4529,77.4919,10960.0
2020-01-08 14:45:00,79.52,79.6,79.52,79.52,21488.0,77.5016,77.5796,77.5016,77.5016,21488.0
2020-01-08 14:50:00,79.52,79.55,79.49,79.53,9898.0,77.5016,77.5308,77.4724,77.5114,9898.0
2020-01-08 14:55:00,79.52,79.53,79.49,79.51,14146.0,77.5016,77.5114,77.4724,77.4919,14146.0
2020-01-08 15:00:00,79.51,79.57,79.51,79.54,14215.0,77.4919,77.5503,77.4919,77.5211,14215.0
2020-01-08 15:05:00,79.54,79.59,79.52,79.59,9684.0,77.5211,77.5698,77.5016,77.5698,9684.0
2020-01-08 15:10:00,79.58,79.59,79.54,79.59,9506.0,77.5601,77.5698,77.5211,77.5698,9506.0
2020-01-08 15:15:00,79.59,79.61,79.57,79.59,11054.0,77.5698,77.5893,77.5503,77.5698,11054.0
2020-01-08 15:20:00,79.58,79.61,79.58,79.61,18704.0,77.5601,77.5893,77.5601,77.5893,18704.0
2020-01-08 15:25:00,79.61,79.64,79.59,79.63,15824.0,77.5893,77.6186,77.5698,77.6088,15824.0
2020-01-08 15:30:00,79.62,79.65,79.6,79.63,16709.0,77.5991,77.6283,77.5796,77.6088,16709.0
2020-01-08 15:35:00,79.63,79.63,79.58,79.59,19091.0,77.6088,77.6088,77.5601,77.5698,19091.0
2020-01-08 15:40:00,79.59,79.6,79.51,79.53,32338.0,77.5698,77.5796,77.4919,77.5114,32338.0
2020-01-08 15:45:00,79.53,79.55,79.45,79.48,85996.0,77.5114,77.5308,77.4334,77.4626,85996.0
2020-01-08 15:50:00,79.49,79.5,79.21,79.21,147416.0,77.4724,77.4821,77.1995,77.1995,147416.0
2020-01-08 15:55:00,79.22,79.34,79.16,79.3,303574.0,77.2092,77.3262,77.1507,77.2872,303574.0
2020-01-09 09:30:00,79.63,79.76,79.47,79.71,44059.0,77.6088,77.7355,77.4529,77.6868,44059.0
2020-01-09 09:35:00,79.7,79.74,79.56,79.69,27631.0,77.677,77.716,77.5406,77.6673,27631.0
2020-01-09 09:40:00,79.67,79.73,79.58,79.64,17949.0,77.6478,77.7063,77.5601,77.6186,17949.0
2020-01-09 09:45:00,79.62,79.69,79.56,79.62,41047.0,77.5991,77.6673,77.5406,77.5991,41047.0
2020-01-09 09:50:00,79.62,79.78,79.6,79.77,25399.0,77.5991,77.755,77.5796,77.7453,25399.0
2020-01-09 09:55:00,79.77,79.77,79.64,79.73,25988.0,77.7453,77.7453,77.6186,77.7063,25988.0
2020-01-09 10:00:00,79.73,79.81,79.68,79.8,52392.0,77.7063,77.7842,77.6575,77.7745,52392.0
2020-01-09 10:05:00,79.8,80.1,79.79,80.05,138777.0,77.7745,78.0669,77.7648,78.0182,138777.0
2020-01-09 10:10:00,80.03,80.1,79.96,79.96,24680.0,77.9987,78.0669,77.9304,77.9304,24680.0
2020-01-09 10:15:00,79.95,80.08,79.86,80.08,23439.0,77.9207,78.0474,77.833,78.0474,23439.0
2020-01-09 10:20:00,80.1,80.15,80.06,80.1,12285.0,78.0669,78.1156,78.0279,78.0669,12285.0
2020-01-09 10:25:00,80.1,80.13,79.99,80.01,9630.0,78.0669,78.0961,77.9597,77.9792,9630.0
2020-01-09 10:30:00,80.02,80.09,80.01,80.09,11361.0,77.9889,78.0571,77.9792,78.0571,11361.0
2020-01-09 10:35:00,80.07,80.19,80.03,80.12,45787.0,78.0377,78.1546,77.9987,78.0864,45787.0
2020-01-09 10:40:00,80.11,80.12,80.0,80.02,18466.0,78.0766,78.0864,77.9694,77.9889,18466.0
2020-01-09 10:45:00,80.05,80.07,80.01,80.07,8284.0,78.0182,78.0377,77.9792,78.0377,8284.0
2020-01-09 10:50:00,80.06,80.09,79.92,80.01,16056.0,78.0279,78.0571,77.8915,77.9792,16056.0
2020-01-09 10:55:00,80.05,80.08,80.01,80.04,7389.0,78.0182,78.0474,77.9792,78.0084,7389.0
2020-01-09 11:00:00,80.01,80.01,79.92,79.92,11898.0,77.9792,77.9792,77.8915,77.8915,11898.0
2020-01-09 11:05:00,79.91,79.91,79.78,79.78,12273.0,77.8817,77.8817,77.755,77.755,12273.0
2020-01-09 11:10:00,79.77,79.81,79.73,79.74,11391.0,77.7453,77.7842,77.7063,77.716,11391.0
2020-01-09 11:15:00,79.72,79.8,79.66,79.78,34703.0,77.6965,77.7745,77.6381,77.755,34703.0
2020-01-09 11:20:00,79.77,79.77,79.63,79.66,15270.0,77.7453,77.7453,77.6088,77.6381,15270.0
2020-01-09 11:25:00,79.66,79.67,79.59,79.64,14874.0,77.6381,77.6478,77.5698,77.6186,14874.0
2020-01-09 11:30:00,79.63,79.63,79.51,79.59,10093.0,77.6088,77.6088,77.4919,77.5698,10093.0
2020-01-09 11:35:00,79.59,79.64,79.56,79.61,6993.0,77.5698,77.6186,77.5406,77.5893,6993.0
2020-01-09 11:40:00,79.61,79.63,79.58,79.6,11179.0,77.5893,77.6088,77.5601,77.5796,11179.0
2020-01-09 11:45:00,79.6,79.64,79.55,79.58,14253.0,77.5796,77.6186,77.5308,77.5601,14253.0
2020-01-09 11:50:00,79.57,79.58,79.49,79.5,12126.0,77.5503,77.5601,77.4724,77.4821,12126.0
2020-01-09 11:55:00,79.51,79.52,79.39,79.41,23144.0,77.4919,77.5016,77.3749,77.3944,23144.0
2020-01-09 12:00:00,79.42,79.46,79.38,79.41,25433.0,77.4041,77.4431,77.3652,77.3944,25433.0
2020-01-09 12:05:00,79.41,79.46,79.29,79.31,38409.0,77.3944,77.4431,77.2774,77.2969,38409.0
2020-01-09 12:10:00,79.31,79.34,79.26,79.31,53701.0,77.2969,77.3262,77.2482,77.2969,53701.0
2020-01-09 12:15:00,79.32,79.42,79.3,79.39,19845.0,77.3067,77.4041,77.2872,77.3749,19845.0
2020-01-09 12:20:00,79.39,79.4,79.27,79.35,20775.0,77.3749,77.3847,77.258,77.3359,20775.0
2020-01-09 12:25:00,79.36,79.48,79.36,79.47,12188.0,77.3457,77.4626,77.3457,77.4529,12188.0
2020-01-09 12:30:00,79.47,79.47,79.4,79.4,12155.0,77.4529,77.4529,77.3847,77.3847,12155.0
2020-01-09 12:35:00,79.42,79.48,79.42,79.46,9513.0,77.4041,77.4626,77.4041,77.4431,9513.0
2020-01-09 12:40:00,79.43,79.48,79.38,79.43,8386.0,77.4139,77.4626,77.3652,77.4139,8386.0
2020-01-09 12:45:00,79.44,79.54,79.44,79.54,5957.0,77.4236,77.5211,77.4236,77.5211,5957.0
2020-01-09 12:50:00,79.55,79.63,79.53,79.62,28701.0,77.5308,77.6088,77.5114,77.5991,28701.0
2020-01-09 12:55:00,79.62,79.66,79.57,79.59,15789.0,77.5991,77.6381,77.5503,77.5698,15789.0
2020-01-09 13:00:00,79.58,79.58,79.52,79.54,20341.0,77.5601,77.5601,77.5016,77.5211,20341.0
2020-01-09 13:05:00,79.52,79.59,79.51,79.58,16865.0,77.5016,77.5698,77.4919,77.5601,16865.0
2020-01-09 13:10:00,79.58,79.59,79.5,79.53,21580.0,77.5601,77.5698,77.4821,77.5114,21580.0
2020-01-09 13:15:00,79.54,79.58,79.49,79.51,20964.0,77.5211,77.5601,77.4724,77.4919,20964.0
2020-01-09 13:20:00,79.49,79.52,79.44,79.52,18481.0,77.4724,77.5016,77.4236,77.5016,18481.0
2020-01-09 13:25:00,79.51,79.6,79.49,79.59,20591.0,77.4919,77.5796,77.4724,77.5698,20591.0
2020-01-09 13:30:00,79.59,79.62,79.54,79.56,36933.0,77.5698,77.5991,77.5211,77.5406,36933.0
2020-01-09 13:35:00,79.55,79.58,79.49,79.58,19974.0,77.5308,77.5601,77.4724,77.5601,19974.0
2020-01-09 13:40:00,79.58,79.58,79.54,79.54,16169.0,77.5601,77.5601,77.5211,77.5211,16169.0
2020-01-09 13:45:00,79.54,79.72,79.54,79.63,47661.0,77.5211,77.6965,77.5211,77.6088,47661.0
2020-01-09 13:50:00,79.64,79.64,79.58,79.59,13581.0,77.6186,77.6186,77.5601,77.5698,13581.0
2020-01-09 13:55:00,79.58,79.65,79.56,79.64,19775.0,77.5601,77.6283,77.5406,77.6186,19775.0
2020-01-09 14:00:00,79.64,79.69,79.58,79.58,30256.0,77.6186,77.6673,77.5601,77.5601,30256.0
2020-01-09 14:05:00,79.58,79.65,79.53,79.59,20613.0,77.5601,77.6283,77.5114,77.5698,20613.0
2020-01-09 14:10:00,79.6,79.66,79.6,79.64,10208.0,77.5796,77.6381,77.5796,77.6186,10208.0
2020-01-09 14:15:00,79.63,79.65,79.58,79.62,10240.0,77.6088,77.6283,77.5601,77.5991,10240.0
2020-01-09 14:20:00,79.62,79.68,79.61,79.67,15035.0,77.5991,77.6575,77.5893,77.6478,15035.0
2020-01-09 14:25:00,79.68,79.7,79.65,79.67,23476.0,77.6575,77.677,77.6283,77.6478,23476.0
2020-01-09 14:30:00,79.66,79.7,79.63,79.63,14666.0,77.6381,77.677,77.6088,77.6088,14666.0
2020-01-09 14:35:00,79.64,79.69,79.6,79.63,16518.0,77.6186,77.6673,77.5796,77.6088,16518.0
2020-01-09 14:40:00,79.63,79.67,79.59,79.66,17462.0,77.6088,77.6478,77.5698,77.6381,17462.0
2020-01-09 14:45:00,79.65,79.65,79.54,79.56,51639.0,77.6283,77.6283,77.5211,77.5406,51639.0
2020-01-09 14:50:00,79.56,79.63,79.48,79.63,45066.0,77.5406,77.6088,77.4626,77.6088,45066.0
2020-01-09 14:55:00,79.63,79.64,79.58,79.59,17569.0,77.6088,77.6186,77.5601,77.5698,17569.0
2020-01-09 15:00:00,79.59,79.7,79.58,79.7,25799.0,77.5698,77.677,77.5601,77.677,25799.0
2020-01-09 15:05:00,79.7,79.7,79.57,79.59,22178.0,77.677,77.677,77.5503,77.5698,22178.0
2020-01-09 15:10:00,79.58,79.69,79.57,79.69,15566.0,77.5601,77.6673,77.5503,77.6673,15566.0
2020-01-09 15:15:00,79.7,79.72,79.62,79.65,20830.0,77.677,77.6965,77.5991,77.6283,20830.0
2020-01-09 15:20:00,79.63,79.72,79.59,79.6,23498.0,77.6088,77.6965,77.5698,77.5796,23498.0
2020-01-09 15:25:00,79.61,79.8,79.61,79.77,22637.0,77.5893,77.7745,77.5893,77.7453,22637.0
2020-01-09 15:30:00,79.77,79.8,79.76,79.78,26941.0,77.7453,77.7745,77.7355,77.755,26941.0
2020-01-09 15:35:00,79.77,79.78,79.62,79.68,26490.0,77.7453,77.755,77.5991,77.6575,26490.0
2020-01-09 15:40:00,79.68,79.73,79.66,79.72,25038.0,77.6575,77.7063,77.6381,77.6965,25038.0
2020-01-09 15:45:00,79.73,79.76,79.67,79.69,37656.0,77.7063,77.7355,77.6478,77.6673,37656.0
2020-01-09 15:50:00,79.69,79.74,79.61,79.69,60387.0,77.6673,77.716,77.5893,77.6673,60387.0
2020-01-09 15:55:00,79.69,79.73,79.62,79.67,130431.0,77.6673,77.7063,77.5991,77.6478,130431.0
2020-01-10 09:30:00,80.07,80.07,79.72,79.78,59923.0,78.0377,78.0377,77.6965,77.755,59923.0
2020-01-10 09:35:00,79.76,79.77,79.53,79.55,18484.0,77.7355,77.7453,77.5114,77.5308,18484.0
2020-01-10 09:40:00,79.51,79.8,79.5,79.73,13980.0,77.4919,77.7745,77.4821,77.7063,13980.0
2020-01-10 09:45:00,79.69,79.69,79.47,79.48,7902.0,77.6673,77.6673,77.4529,77.4626,7902.0
2020-01-10 09:50:00,79.5,79.62,79.45,79.56,7346.0,77.4821,77.5991,77.4334,77.5406,7346.0
2020-01-10 09:55:00,79.56,79.72,79.55,79.7,10281.0,77.5406,77.6965,77.5308,77.677,10281.0
2020-01-10 10:00:00,79.73,79.79,79.7,79.77,24909.0,77.7063,77.7648,77.677,77.7453,24909.0
2020-01-10 10:05:00,79.78,79.85,79.72,79.75,17169.0,77.755,77.8232,77.6965,77.7258,17169.0
2020-01-10 10:10:00,79.75,79.77,79.62,79.72,74868.0,77.7258,77.7453,77.5991,77.6965,74868.0
2020-01-10 10:15:00,79.7,79.71,79.59,79.6,7120.0,77.677,77.6868,77.5698,77.5796,7120.0
2020-01-10 10:20:00,79.61,79.72,79.56,79.72,10508.0,77.5893,77.6965,77.5406,77.6965,10508.0
2020-01-10 10:25:00,79.72,79.73,79.64,79.66,5244.0,77.6965,77.7063,77.6186,77.6381,5244.0
2020-01-10 10:30:00,79.67,79.68,79.59,79.62,7410.0,77.6478,77.6575,77.5698,77.5991,7410.0
2020-01-10 10:35:00,79.58,79.6,79.46,79.49,11522.0,77.5601,77.5796,77.4431,77.4724,11522.0
2020-01-10 10:40:00,79.49,79.5,79.38,79.38,12940.0,77.4724,77.4821,77.3652,77.3652,12940.0
2020-01-10 10:45:00,79.38,79.44,79.34,79.36,35918.0,77.3652,77.4236,77.3262,77.3457,35918.0
2020-01-10 10:50:00,79.36,79.49,79.32,79.46,14598.0,77.3457,77.4724,77.3067,77.4431,14598.0
2020-01-10 10:55:00,79.46,79.53,79.45,79.45,9005.0,77.4431,77.5114,77.4334,77.4334,9005.0
2020-01-10 11:00:00,79.45,79.45,79.32,79.32,10918.0,77.4334,77.4334,77.3067,77.3067,10918.0
2020-01-10 11:05:00,79.33,79.42,79.33,79.41,11570.0,77.3164,77.4041,77.3164,77.3944,11570.0
2020-01-10 11:10:00,79.41,79.5,79.41,79.42,13938.0,77.3944,77.4821,77.3944,77.4041,13938.0
2020-01-10 11:15:00,79.42,79.48,79.4,79.48,9614.0,77.4041,77.4626,77.3847,77.4626,9614.0
2020-01-10 11:20:00,79.49,79.52,79.37,79.38,5335.0,77.4724,77.5016,77.3554,77.3652,5335.0
2020-01-10 11:25:00,79.38,79.38,79.27,79.29,11986.0,77.3652,77.3652,77.258,77.2774,11986.0
2020-01-10 11:30:00,79.27,79.38,79.27,79.37,21552.0,77.258,77.3652,77.258,77.3554,21552.0
2020-01-10 11:35:00,79.36,79.44,79.35,79.42,6867.0,77.3457,77.4236,77.3359,77.4041,6867.0
2020-01-10 11:40:00,79.42,79.42,79.35,79.39,7084.0,77.4041,77.4041,77.3359,77.3749,7084.0
2020-01-10 11:45:00,79.39,79.4,79.29,79.29,12119.0,77.3749,77.3847,77.2774,77.2774,12119.0
2020-01-10 11:50:00,79.28,79.37,79.27,79.37,8352.0,77.2677,77.3554,77.258,77.3554,8352.0
2020-01-10 11:55:00,79.36,79.38,79.33,79.33,4012.0,77.3457,77.3652,77.3164,77.3164,4012.0
2020-01-10 12:00:00,79.32,79.33,79.28,79.31,7640.0,77.3067,77.3164,77.2677,77.2969,7640.0
2020-01-10 12:05:00,79.31,79.34,79.26,79.27,7588.0,77.2969,77.3262,77.2482,77.258,7588.0
2020-01-10 12:10:00,79.27,79.32,79.23,79.31,7860.0,77.258,77.3067,77.219,77.2969,7860.0
2020-01-10 12:15:00,79.32,79.35,79.3,79.34,9905.0,77.3067,77.3359,77.2872,77.3262,9905.0
2020-01-10 12:20:00,79.36,79.36,79.31,79.32,7817.0,77.3457,77.3457,77.2969,77.3067,7817.0
2020-01-10 12:25:00,79.31,79.34,79.31,79.34,5694.0,77.2969,77.3262,77.2969,77.3262,5694.0
2020-01-10 12:30:00,79.33,79.34,79.28,79.28,9973.0,77.3164,77.3262,77.2677,77.2677,9973.0
2020-01-10 12:35:00,79.28,79.34,79.27,79.31,10325.0,77.2677,77.3262,77.258,77.2969,10325.0
2020-01-10 12:40:00,79.31,79.39,79.31,79.39,8147.0,77.2969,77.3749,77.2969,77.3749,8147.0
2020-01-10 12:45:00,79.4,79.42,79.38,79.41,7619.0,77.3847,77.4041,77.3652,77.3944,7619.0
2020-01-10 12:50:00,79.4,79.42,79.38,79.4,4350.0,77.3847,77.4041,77.3652,77.3847,4350.0
2020-01-10 12:55:00,79.38,79.4,79.34,79.36,6935.0,77.3652,77.3847,77.3262,77.3457,6935.0
2020-01-10 13:00:00,79.35,79.39,79.34,79.37,4455.0,77.3359,77.3749,77.3262,77.3554,4455.0
2020-01-10 13:05:00,79.36,79.42,79.36,79.42,7320.0,77.3457,77.4041,77.3457,77.4041,7320.0
2020-01-10 13:10:00,79.41,79.42,79.4,79.41,3705.0,77.3944,77.4041,77.3847,77.3944,3705.0
2020-01-10 13:15:00,79.42,79.43,79.39,79.43,6895.0,77.4041,77.4139,77.3749,77.4139,6895.0
2020-01-10 13:20:00,79.43,79.43,79.37,79.39,7602.0,77.4139,77.4139,77.3554,77.3749,7602.0
2020-01-10 13:25:00,79.38,79.4,79.37,79.37,5165.0,77.3652,77.3847,77.3554,77.3554,5165.0
2020-01-10 13:30:00,79.37,79.38,79.35,79.36,32541.0,77.3554,77.3652,77.3359,77.3457,32541.0
2020-01-10 13:35:00,79.36,79.37,79.2,79.2,14994.0,77.3457,77.3554,77.1897,77.1897,14994.0
2020-01-10 13:40:00,79.2,79.3,79.19,79.24,7815.0,77.1897,77.2872,77.18,77.2287,7815.0
2020-01-10 13:45:00,79.24,79.31,79.24,79.27,7528.0,77.2287,77.2969,77.2287,77.258,7528.0
2020-01-10 13:50:00,79.26,79.29,79.26,79.26,17720.0,77.2482,77.2774,77.2482,77.2482,17720.0
2020-01-10 13:55:00,79.27,79.29,79.26,79.27,7383.0,77.258,77.2774,77.2482,77.258,7383.0
2020-01-10 14:00:00,79.27,79.29,79.21,79.26,44375.0,77.258,77.2774,77.1995,77.2482,44375.0
2020-01-10 14:05:00,79.26,79.26,79.21,79.23,6685.0,77.2482,77.2482,77.1995,77.219,6685.0
2020-01-10 14:10:00,79.23,79.27,79.22,79.22,14261.0,77.219,77.258,77.2092,77.2092,14261.0
2020-01-10 14:15:00,79.22,79.29,79.21,79.24,8075.0,77.2092,77.2774,77.1995,77.2287,8075.0
2020-01-10 14:20:00,79.21,79.24,79.19,79.19,10450.0,77.1995,77.2287,77.18,77.18,10450.0
2020-01-10 14:25:00,79.2,79.21,79.13,79.15,14461.0,77.1897,77.1995,77.1215,77.141,14461.0
2020-01-10 14:30:00,79.14,79.14,79.1,79.11,10381.0,77.1313,77.1313,77.0923,77.102,10381.0
2020-01-10 14:35:00,79.1,79.18,79.1,79.17,8389.0,77.0923,77.1702,77.0923,77.1605,8389.0
2020-01-10 14:40:00,79.17,79.18,79.14,79.14,9625.0,77.1605,77.1702,77.1313,77.1313,9625.0
2020-01-10 14:45:00,79.14,79.15,79.08,79.1,12722.0,77.1313,77.141,77.0728,77.0923,12722.0
2020-01-10 14:50:00,79.09,79.09,79.06,79.09,10836.0,77.0825,77.0825,77.0533,77.0825,10836.0
2020-01-10 14:55:00,79.09,79.09,79.03,79.09,12006.0,77.0825,77.0825,77.024,77.0825,12006.0
2020-01-10 15:00:00,79.09,79.1,79.01,79.06,19666.0,77.0825,77.0923,77.0046,77.0533,19666.0
2020-01-10 15:05:00,79.06,79.06,79.0,79.03,15783.0,77.0533,77.0533,76.9948,77.024,15783.0
2020-01-10 15:10:00,79.03,79.05,79.01,79.02,14116.0,77.024,77.0435,77.0046,77.0143,14116.0
2020-01-10 15:15:00,79.01,79.02,78.84,78.89,38734.0,77.0046,77.0143,76.8389,76.8876,38734.0
2020-01-10 15:20:00,78.88,78.94,78.87,78.9,23283.0,76.8779,76.9363,76.8681,76.8973,23283.0
2020-01-10 15:25:00,78.9,78.93,78.87,78.89,14405.0,76.8973,76.9266,76.8681,76.8876,14405.0
2020-01-10 15:30:00,78.88,78.89,78.77,78.79,21393.0,76.8779,76.8876,76.7706,76.7901,21393.0
2020-01-10 15:35:00,78.78,78.82,78.74,78.77,27494.0,76.7804,76.8194,76.7414,76.7706,27494.0
2020-01-10 15:40:00,78.77,78.82,78.71,78.8,44948.0,76.7706,76.8194,76.7122,76.7999,44948.0
2020-01-10 15:45:00,78.8,78.85,78.73,78.74,33510.0,76.7999,76.8486,76.7317,76.7414,33510.0
2020-01-10 15:50:00,78.73,78.86,78.7,78.85,63210.0,76.7317,76.8584,76.7024,76.8486,63210.0
2020-01-10 15:55:00,78.85,78.93,78.81,78.86,106082.0,76.8486,76.9266,76.8096,76.8584,106082.0
2020-01-13 09:30:00,79.0,79.14,78.77,78.87,36175.0,76.9948,77.1313,76.7706,76.8681,36175.0
2020-01-13 09:35:00,78.88,78.97,78.75,78.87,154734.0,76.8779,76.9656,76.7512,76.8681,154734.0
2020-01-13 09:40:00,78.87,78.94,78.76,78.92,34687.0,76.8681,76.9363,76.7609,76.9168,34687.0
2020-01-13 09:45:00,78.94,79.01,78.92,78.95,5538.0,76.9363,77.0046,76.9168,76.9461,5538.0
2020-01-13 09:50:00,78.94,78.99,78.91,78.96,8126.0,76.9363,76.9851,76.9071,76.9558,8126.0
2020-01-13 09:55:00,78.98,79.18,78.95,79.11,8124.0,76.9753,77.1702,76.9461,77.102,8124.0
2020-01-13 10:00:00,79.14,79.26,79.12,79.12,8453.0,77.1313,77.2482,77.1118,77.1118,8453.0
2020-01-13 10:05:00,79.09,79.14,78.97,79.08,11019.0,77.0825,77.1313,76.9656,77.0728,11019.0
2020-01-13 10:10:00,79.08,79.12,79.02,79.06,9826.0,77.0728,77.1118,77.0143,77.0533,9826.0
2020-01-13 10:15:00,79.09,79.12,78.98,78.98,15141.0,77.0825,77.1118,76.9753,76.9753,15141.0
2020-01-13 10:20:00,78.98,79.07,78.95,78.97,13024.0,76.9753,77.063,76.9461,76.9656,13024.0
2020-01-13 10:25:00,78.98,79.03,78.96,78.97,4758.0,76.9753,77.024,76.9558,76.9656,4758.0
2020-01-13 10:30:00,78.97,79.01,78.95,78.98,9485.0,76.9656,77.0046,76.9461,76.9753,9485.0
2020-01-13 10:35:00,78.98,78.98,78.91,78.92,6095.0,76.9753,76.9753,76.9071,76.9168,6095.0
2020-01-13 10:40:00,78.9,78.93,78.88,78.93,7715.0,76.8973,76.9266,76.8779,76.9266,7715.0
2020-01-13 10:45:00,78.89,78.94,78.84,78.86,18941.0,76.8876,76.9363,76.8389,76.8584,18941.0
2020-01-13 10:50:00,78.87,79.04,78.85,79.01,103223.0,76.8681,77.0338,76.8486,77.0046,103223.0
2020-01-13 10:55:00,79.01,79.02,78.96,79.01,7215.0,77.0046,77.0143,76.9558,77.0046,7215.0
2020-01-13 11:00:00,79.01,79.01,78.89,78.97,9410.0,77.0046,77.0046,76.8876,76.9656,9410.0
2020-01-13 11:05:00,78.96,78.96,78.87,78.89,18453.0,76.9558,76.9558,76.8681,76.8876,18453.0
2020-01-13 11:10:00,78.88,78.88,78.81,78.84,11888.0,76.8779,76.8779,76.8096,76.8389,11888.0
2020-01-13 11:15:00,78.84,78.89,78.78,78.84,18648.0,76.8389,76.8876,76.7804,76.8389,18648.0
2020-01-13 11:20:00,78.84,78.9,78.78,78.87,19437.0,76.8389,76.8973,76.7804,76.8681,19437.0
2020-01-13 11:25:00,78.89,79.01,78.82,79.01,20747.0,76.8876,77.0046,76.8194,77.0046,20747.0
2020-01-13 11:30:00,79.0,79.01,78.94,78.96,9902.0,76.9948,77.0046,76.9363,76.9558,9902.0
2020-01-13 11:35:00,78.97,79.01,78.93,78.99,8499.0,76.9656,77.0046,76.9266,76.9851,8499.0
2020-01-13 11:40:00,78.99,79.05,78.98,79.0,13277.0,76.9851,77.0435,76.9753,76.9948,13277.0
2020-01-13 11:45:00,79.0,79.07,78.99,79.07,8000.0,76.9948,77.063,76.9851,77.063,8000.0
2020-01-13 11:50:00,79.07,79.1,79.05,79.07,10968.0,77.063,77.0923,77.0435,77.063,10968.0
2020-01-13 11:55:00,79.08,79.17,79.04,79.15,13722.0,77.0728,77.1605,77.0338,77.141,13722.0
2020-01-13 12:00:00,79.14,79.19,79.13,79.17,14711.0,77.1313,77.18,77.1215,77.1605,14711.0
2020-01-13 12:05:00,79.17,79.22,79.14,79.16,8018.0,77.1605,77.2092,77.1313,77.1507,8018.0
2020-01-13 12:10:00,79.19,79.23,79.18,79.22,10465.0,77.18,77.219,77.1702,77.2092,10465.0
2020-01-13 12:15:00,79.22,79.24,79.19,79.2,7628.0,77.2092,77.2287,77.18,77.1897,7628.0
2020-01-13 12:20:00,79.21,79.23,79.15,79.19,10961.0,77.1995,77.219,77.141,77.18,10961.0
2020-01-13 12:25:00,79.19,79.25,79.19,79.2,9338.0,77.18,77.2385,77.18,77.1897,9338.0
2020-01-13 12:30:00,79.22,79.28,79.22,79.26,9040.0,77.2092,77.2677,77.2092,77.2482,9040.0
2020-01-13 12:35:00,79.26,79.36,79.25,79.34,8446.0,77.2482,77.3457,77.2385,77.3262,8446.0
2020-01-13 12:40:00,79.34,79.38,79.33,79.36,6499.0,77.3262,77.3652,77.3164,77.3457,6499.0
2020-01-13 12:45:00,79.37,79.39,79.35,79.36,10474.0,77.3554,77.3749,77.3359,77.3457,10474.0
2020-01-13 12:50:00,79.37,79.39,79.36,79.39,6629.0,77.3554,77.3749,77.3457,77.3749,6629.0
2020-01-13 12:55:00,79.38,79.41,79.38,79.4,3794.0,77.3652,77.3944,77.3652,77.3847,3794.0
2020-01-13 13:00:00,79.39,79.4,79.37,79.38,5143.0,77.3749,77.3847,77.3554,77.3652,5143.0
2020-01-13 13:05:00,79.39,79.42,79.37,79.4,11006.0,77.3749,77.4041,77.3554,77.3847,11006.0
2020-01-13 13:10:00,79.4,79.4,79.36,79.37,4859.0,77.3847,77.3847,77.3457,77.3554,4859.0
2020-01-13 13:15:00,79.38,79.4,79.35,79.35,8164.0,77.3652,77.3847,77.3359,77.3359,8164.0
2020-01-13 13:20:00,79.36,79.36,79.25,79.25,15224.0,77.3457,77.3457,77.2385,77.2385,15224.0
2020-01-13 13:25:00,79.24,79.29,79.22,79.26,7973.0,77.2287,77.2774,77.2092,77.2482,7973.0
2020-01-13 13:30:00,79.24,79.25,79.22,79.24,5193.0,77.2287,77.2385,77.2092,77.2287,5193.0
2020-01-13 13:35:00,79.22,79.27,79.22,79.22,7319.0,77.2092,77.258,77.2092,77.2092,7319.0
2020-01-13 13:40:00,79.22,79.25,79.2,79.24,7611.0,77.2092,77.2385,77.1897,77.2287,7611.0
2020-01-13 13:45:00,79.24,79.31,79.21,79.3,10088.0,77.2287,77.2969,77.1995,77.2872,10088.0
2020-01-13 13:50:00,79.32,79.37,79.31,79.34,8314.0,77.3067,77.3554,77.2969,77.3262,8314.0
2020-01-13 13:55:00,79.34,79.4,79.34,79.4,19286.0,77.3262,77.3847,77.3262,77.3847,19286.0
2020-01-13 14:00:00,79.39,79.41,79.35,79.39,10722.0,77.3749,77.3944,77.3359,77.3749,10722.0
2020-01-13 14:05:00,79.37,79.4,79.31,79.33,10842.0,77.3554,77.3847,77.2969,77.3164,10842.0
2020-01-13 14:10:00,79.34,79.35,79.28,79.28,5043.0,77.3262,77.3359,77.2677,77.2677,5043.0
2020-01-13 14:15:00,79.29,79.32,79.29,79.32,2960.0,77.2774,77.3067,77.2774,77.3067,2960.0
2020-01-13 14:20:00,79.32,79.33,79.26,79.33,4636.0,77.3067,77.3164,77.2482,77.3164,4636.0
2020-01-13 14:25:00,79.31,79.32,79.28,79.29,6201.0,77.2969,77.3067,77.2677,77.2774,6201.0
2020-01-13 14:30:00,79.31,79.32,79.28,79.32,9813.0,77.2969,77.3067,77.2677,77.3067,9813.0
2020-01-13 14:35:00,79.31,79.37,79.3,79.35,9578.0,77.2969,77.3554,77.2872,77.3359,9578.0
2020-01-13 14:40:00,79.35,79.38,79.33,79.36,8131.0,77.3359,77.3652,77.3164,77.3457,8131.0
2020-01-13 14:45:00,79.37,79.37,79.34,79.35,7965.0,77.3554,77.3554,77.3262,77.3359,7965.0
2020-01-13 14:50:00,79.35,79.35,79.3,79.33,8638.0,77.3359,77.3359,77.2872,77.3164,8638.0
2020-01-13 14:55:00,79.32,79.36,79.32,79.34,11227.0,77.3067,77.3457,77.3067,77.3262,11227.0
2020-01-13 15:00:00,79.34,79.4,79.31,79.36,8992.0,77.3262,77.3847,77.2969,77.3457,8992.0
2020-01-13 15:05:00,79.37,79.41,79.33,79.33,19032.0,77.3554,77.3944,77.3164,77.3164,19032.0
2020-01-13 15:10:00,79.32,79.35,79.31,79.31,6776.0,77.3067,77.3359,77.2969,77.2969,6776.0
2020-01-13 15:15:00,79.31,79.32,79.26,79.28,7857.0,77.2969,77.3067,77.2482,77.2677,7857.0
2020-01-13 15:20:00,79.28,79.29,79.23,79.24,7796.0,77.2677,77.2774,77.219,77.2287,7796.0
2020-01-13 15:25:00,79.25,79.25,79.2,79.2,10152.0,77.2385,77.2385,77.1897,77.1897,10152.0
2020-01-13 15:30:00,79.21,79.25,79.17,79.25,16285.0,77.1995,77.2385,77.1605,77.2385,16285.0
2020-01-13 15:35:00,79.26,79.26,79.2,79.22,9973.0,77.2482,77.2482,77.1897,77.2092,9973.0
2020-01-13 15:40:00,79.21,79.24,79.19,79.23,16342.0,77.1995,77.2287,77.18,77.219,16342.0
2020-01-13 15:45:00,79.22,79.24,79.18,79.2,17645.0,77.2092,77.2287,77.1702,77.1897,17645.0
2020-01-13 15:50:00,79.21,79.29,79.2,79.25,51859.0,77.1995,77.2774,77.1897,77.2385,51859.0
2020-01-13 15:55:00,79.25,79.27,79.15,79.26,96802.0,77.2385,77.258,77.141,77.2482,96802.0
2020-01-14 09:30:00,79.03,79.03,78.72,78.85,38358.0,77.024,77.024,76.7219,76.8486,38358.0
2020-01-14 09:35:00,78.89,78.96,78.83,78.92,11464.0,76.8876,76.9558,76.8291,76.9168,11464.0
2020-01-14 09:40:00,78.92,79.06,78.89,78.92,15689.0,76.9168,77.0533,76.8876,76.9168,15689.0
2020-01-14 09:45:00,78.92,79.06,78.9,78.92,11461.0,76.9168,77.0533,76.8973,76.9168,11461.0
2020-01-14 09:50:00,78.92,79.05,78.92,79.01,17084.0,76.9168,77.0435,76.9168,77.0046,17084.0
2020-01-14 09:55:00,78.97,79.06,78.96,79.02,17290.0,76.9656,77.0533,76.9558,77.0143,17290.0
2020-01-14 10:00:00,79.02,79.03,78.97,78.99,12862.0,77.0143,77.024,76.9656,76.9851,12862.0
2020-01-14 10:05:00,78.98,78.98,78.85,78.89,13868.0,76.9753,76.9753,76.8486,76.8876,13868.0
2020-01-14 10:10:00,78.87,78.94,78.81,78.93,8507.0,76.8681,76.9363,76.8096,76.9266,8507.0
2020-01-14 10:15:00,78.92,78.94,78.87,78.87,6198.0,76.9168,76.9363,76.8681,76.8681,6198.0
2020-01-14 10:20:00,78.86,78.89,78.81,78.82,11844.0,76.8584,76.8876,76.8096,76.8194,11844.0
2020-01-14 10:25:00,78.83,78.89,78.78,78.85,11354.0,76.8291,76.8876,76.7804,76.8486,11354.0
2020-01-14 10:30:00,78.85,78.97,78.82,78.97,26630.0,76.8486,76.9656,76.8194,76.9656,26630.0
2020-01-14 10:35:00,78.98,78.99,78.96,78.98,11196.0,76.9753,76.9851,76.9558,76.9753,11196.0
2020-01-14 10:40:00,78.99,79.02,78.96,78.99,14243.0,76.9851,77.0143,76.9558,76.9851,14243.0
2020-01-14 10:45:00,78.98,79.0,78.95,78.97,9046.0,76.9753,76.9948,76.9461,76.9656,9046.0
2020-01-14 10:50:00,78.97,79.0,78.86,78.87,11595.0,76.9656,76.9948,76.8584,76.8681,11595.0
2020-01-14 10:55:00,78.85,78.89,78.82,78.88,13270.0,76.8486,76.8876,76.8194,76.8779,13270.0
2020-01-14 11:00:00,78.87,78.91,78.86,78.88,3545.0,76.8681,76.9071,76.8584,76.8779,3545.0
2020-01-14 11:05:00,78.89,78.96,78.85,78.94,8265.0,76.8876,76.9558,76.8486,76.9363,8265.0
2020-01-14 11:10:00,78.92,78.94,78.88,78.89,2175.0,76.9168,76.9363,76.8779,76.8876,2175.0
2020-01-14 11:15:00,78.88,78.94,78.86,78.92,7000.0,76.8779,76.9363,76.8584,76.9168,7000.0
2020-01-14 11:20:00,78.92,79.06,78.92,79.06,16322.0,76.9168,77.0533,76.9168,77.0533,16322.0
2020-01-14 11:25:00,79.06,79.07,79.02,79.06,10269.0,77.0533,77.063,77.0143,77.0533,10269.0
2020-01-14 11:30:00,79.06,79.07,78.98,78.99,13903.0,77.0533,77.063,76.9753,76.9851,13903.0
2020-01-14 11:35:00,78.99,79.06,78.99,79.03,43001.0,76.9851,77.0533,76.9851,77.024,43001.0
2020-01-14 11:40:00,79.03,79.03,78.97,78.98,12500.0,77.024,77.024,76.9656,76.9753,12500.0
2020-01-14 11:45:00,78.97,79.09,78.97,79.03,10115.0,76.9656,77.0825,76.9656,77.024,10115.0
2020-01-14 11:50:00,79.02,79.05,78.98,78.98,9800.0,77.0143,77.0435,76.9753,76.9753,9800.0
2020-01-14 11:55:00,78.98,79.12,78.97,79.12,16413.0,76.9753,77.1118,76.9656,77.1118,16413.0
2020-01-14 12:00:00,79.13,79.14,79.07,79.07,4926.0,77.1215,77.1313,77.063,77.063,4926.0
2020-01-14 12:05:00,79.07,79.08,79.05,79.07,2627.0,77.063,77.0728,77.0435,77.063,2627.0
2020-01-14 12:10:00,79.08,79.1,79.05,79.08,3853.0,77.0728,77.0923,77.0435,77.0728,3853.0
2020-01-14 12:15:00,79.08,79.09,79.06,79.09,4626.0,77.0728,77.0825,77.0533,77.0825,4626.0
2020-01-14 12:20:00,79.09,79.12,79.08,79.1,4187.0,77.0825,77.1118,77.0728,77.0923,4187.0
2020-01-14 12:25:00,79.09,79.1,79.08,79.09,3711.0,77.0825,77.0923,77.0728,77.0825,3711.0
2020-01-14 12:30:00,79.09,79.17,79.09,79.15,6300.0,77.0825,77.1605,77.0825,77.141,6300.0
2020-01-14 12:35:00,79.14,79.21,79.14,79.21,3463.0,77.1313,77.1995,77.1313,77.1995,3463.0
2020-01-14 12:40:00,79.21,79.23,79.21,79.21,4027.0,77.1995,77.219,77.1995,77.1995,4027.0
2020-01-14 12:45:00,79.21,79.29,79.21,79.29,3962.0,77.1995,77.2774,77.1995,77.2774,3962.0
2020-01-14 12:50:00,79.3,79.32,79.28,79.28,2391.0,77.2872,77.3067,77.2677,77.2677,2391.0
2020-01-14 12:55:00,79.28,79.28,79.26,79.28,3676.0,77.2677,77.2677,77.2482,77.2677,3676.0
2020-01-14 13:00:00,79.26,79.26,79.24,79.26,2504.0,77.2482,77.2482,77.2287,77.2482,2504.0
2020-01-14 13:05:00,79.26,79.31,79.25,79.29,6002.0,77.2482,77.2969,77.2385,77.2774,6002.0
2020-01-14 13:10:00,79.29,79.31,79.29,79.29,1900.0,77.2774,77.2969,77.2774,77.2774,1900.0
2020-01-14 13:15:00,79.29,79.35,79.28,79.35,6950.0,77.2774,77.3359,77.2677,77.3359,6950.0
2020-01-14 13:20:00,79.36,79.49,79.35,79.49,17615.0,77.3457,77.4724,77.3359,77.4724,17615.0
2020-01-14 13:25:00,79.49,79.59,79.49,79.54,34467.0,77.4724,77.5698,77.4724,77.5211,34467.0
2020-01-14 13:30:00,79.54,79.55,79.53,79.55,15003.0,77.5211,77.5308,77.5114,77.5308,15003.0
2020-01-14 13:35:00,79.55,79.55,79.37,79.49,53303.0,77.5308,77.5308,77.3554,77.4724,53303.0
2020-01-14 13:40:00,79.48,79.53,79.42,79.42,6620.0,77.4626,77.5114,77.4041,77.4041,6620.0
2020-01-14 13:45:00,79.41,79.47,79.37,79.45,15766.0,77.3944,77.4529,77.3554,77.4334,15766.0
2020-01-14 13:50:00,79.47,79.47,79.36,79.36,4081.0,77.4529,77.4529,77.3457,77.3457,4081.0
2020-01-14 13:55:00,79.36,79.36,79.25,79.33,15544.0,77.3457,77.3457,77.2385,77.3164,15544.0
2020-01-14 14:00:00,79.33,79.35,79.28,79.34,14435.0,77.3164,77.3359,77.2677,77.3262,14435.0
2020-01-14 14:05:00,79.33,79.47,79.32,79.45,20600.0,77.3164,77.4529,77.3067,77.4334,20600.0
2020-01-14 14:10:00,79.45,79.53,79.39,79.53,18028.0,77.4334,77.5114,77.3749,77.5114,18028.0
2020-01-14 14:15:00,79.53,79.61,79.52,79.59,17685.0,77.5114,77.5893,77.5016,77.5698,17685.0
2020-01-14 14:20:00,79.59,79.63,79.56,79.61,14594.0,77.5698,77.6088,77.5406,77.5893,14594.0
2020-01-14 14:25:00,79.59,79.66,79.59,79.66,10175.0,77.5698,77.6381,77.5698,77.6381,10175.0
2020-01-14 14:30:00,79.66,79.67,79.63,79.67,24032.0,77.6381,77.6478,77.6088,77.6478,24032.0
2020-01-14 14:35:00,79.67,79.72,79.64,79.7,15064.0,77.6478,77.6965,77.6186,77.677,15064.0
2020-01-14 14:40:00,79.7,79.74,79.69,79.7,19494.0,77.677,77.716,77.6673,77.677,19494.0
2020-01-14 14:45:00,79.69,79.71,79.66,79.67,15864.0,77.6673,77.6868,77.6381,77.6478,15864.0
2020-01-14 14:50:00,79.67,79.72,79.67,79.72,11663.0,77.6478,77.6965,77.6478,77.6965,11663.0
2020-01-14 14:55:00,79.72,79.77,79.69,79.69,14820.0,77.6965,77.7453,77.6673,77.6673,14820.0
2020-01-14 15:00:00,79.69,79.76,79.62,79.74,18517.0,77.6673,77.7355,77.5991,77.716,18517.0
2020-01-14 15:05:00,79.74,79.81,79.74,79.78,13579.0,77.716,77.7842,77.716,77.755,13579.0
2020-01-14 15:10:00,79.78,79.8,79.71,79.75,18111.0,77.755,77.7745,77.6868,77.7258,18111.0
2020-01-14 15:15:00,79.73,79.73,79.61,79.65,7866.0,77.7063,77.7063,77.5893,77.6283,7866.0
2020-01-14 15:20:00,79.65,79.7,79.6,79.6,20834.0,77.6283,77.677,77.5796,77.5796,20834.0
2020-01-14 15:25:00,79.61,79.64,79.55,79.61,14068.0,77.5893,77.6186,77.5308,77.5893,14068.0
2020-01-14 15:30:00,79.6,79.69,79.56,79.61,30050.0,77.5796,77.6673,77.5406,77.5893,30050.0
2020-01-14 15:35:00,79.61,79.7,79.59,79.69,23005.0,77.5893,77.677,77.5698,77.6673,23005.0
2020-01-14 15:40:00,79.69,79.71,79.62,79.68,32121.0,77.6673,77.6868,77.5991,77.6575,32121.0
2020-01-14 15:45:00,79.68,79.75,79.66,79.67,39905.0,77.6575,77.7258,77.6381,77.6478,39905.0
2020-01-14 15:50:00,79.67,79.67,79.59,79.64,63720.0,77.6478,77.6478,77.5698,77.6186,63720.0
2020-01-14 15:55:00,79.64,79.73,79.64,79.68,122075.0,77.6186,77.7063,77.6186,77.6575,122075.0
2020-01-15 09:30:00,79.72,79.79,79.49,79.79,26893.0,77.6965,77.7648,77.4724,77.7648,26893.0
2020-01-15 09:35:00,79.79,79.81,79.66,79.81,16739.0,77.7648,77.7842,77.6381,77.7842,16739.0
2020-01-15 09:40:00,79.8,79.97,79.79,79.91,23664.0,77.7745,77.9402,77.7648,77.8817,23664.0
2020-01-15 09:45:00,79.92,79.99,79.86,79.88,12024.0,77.8915,77.9597,77.833,77.8525,12024.0
2020-01-15 09:50:00,79.87,79.93,79.82,79.89,14689.0,77.8427,77.9012,77.794,77.8622,14689.0
2020-01-15 09:55:00,79.88,79.91,79.77,79.81,7615.0,77.8525,77.8817,77.7453,77.7842,7615.0
2020-01-15 10:00:00,79.83,79.85,79.65,79.7,23178.0,77.8037,77.8232,77.6283,77.677,23178.0
2020-01-15 10:05:00,79.69,79.69,79.48,79.49,8955.0,77.6673,77.6673,77.4626,77.4724,8955.0
2020-01-15 10:10:00,79.5,79.65,79.49,79.61,16595.0,77.4821,77.6283,77.4724,77.5893,16595.0
2020-01-15 10:15:00,79.64,79.69,79.54,79.59,8618.0,77.6186,77.6673,77.5211,77.5698,8618.0
2020-01-15 10:20:00,79.59,79.66,79.54,79.62,11683.0,77.5698,77.6381,77.5211,77.5991,11683.0
2020-01-15 10:25:00,79.63,79.8,79.58,79.8,5900.0,77.6088,77.7745,77.5601,77.7745,5900.0
2020-01-15 10:30:00,79.78,79.84,79.73,79.8,7282.0,77.755,77.8135,77.7063,77.7745,7282.0
2020-01-15 10:35:00,79.79,79.88,79.76,79.86,6387.0,77.7648,77.8525,77.7355,77.833,6387.0
2020-01-15 10:40:00,79.87,79.93,79.81,79.93,29780.0,77.8427,77.9012,77.7842,77.9012,29780.0
2020-01-15 10:45:00,79.91,80.04,79.91,80.01,19133.0,77.8817,78.0084,77.8817,77.9792,19133.0
2020-01-15 10:50:00,80.02,80.04,79.97,80.01,6283.0,77.9889,78.0084,77.9402,77.9792,6283.0
2020-01-15 10:55:00,80.01,80.11,79.99,80.11,11485.0,77.9792,78.0766,77.9597,78.0766,11485.0
2020-01-15 11:00:00,80.07,80.09,79.96,80.01,6584.0,78.0377,78.0571,77.9304,77.9792,6584.0
2020-01-15 11:05:00,80.02,80.06,79.97,80.06,4566.0,77.9889,78.0279,77.9402,78.0279,4566.0
2020-01-15 11:10:00,80.05,80.09,80.0,80.03,8692.0,78.0182,78.0571,77.9694,77.9987,8692.0
2020-01-15 11:15:00,80.01,80.07,79.98,80.07,7614.0,77.9792,78.0377,77.9499,78.0377,7614.0
2020-01-15 11:20:00,80.08,80.28,80.08,80.25,26199.0,78.0474,78.2423,78.0474,78.2131,26199.0
2020-01-15 11:25:00,80.24,80.33,80.24,80.28,12668.0,78.2033,78.2911,78.2033,78.2423,12668.0
2020-01-15 11:30:00,80.31,80.34,80.27,80.34,18408.0,78.2716,78.3008,78.2326,78.3008,18408.0
2020-01-15 11:35:00,80.34,80.34,80.26,80.3,9617.0,78.3008,78.3008,78.2228,78.2618,9617.0
2020-01-15 11:40:00,80.31,80.33,80.25,80.25,12083.0,78.2716,78.2911,78.2131,78.2131,12083.0
2020-01-15 11:45:00,80.24,80.3,80.22,80.28,9928.0,78.2033,78.2618,78.1838,78.2423,9928.0
2020-01-15 11:50:00,80.28,80.31,80.27,80.3,7388.0,78.2423,78.2716,78.2326,78.2618,7388.0
2020-01-15 11:55:00,80.31,80.31,80.24,80.27,5761.0,78.2716,78.2716,78.2033,78.2326,5761.0
2020-01-15 12:00:00,80.26,80.26,80.16,80.19,9627.0,78.2228,78.2228,78.1254,78.1546,9627.0
2020-01-15 12:05:00,80.19,80.26,80.17,80.21,5837.0,78.1546,78.2228,78.1351,78.1741,5837.0
2020-01-15 12:10:00,80.22,80.31,80.22,80.29,7000.0,78.1838,78.2716,78.1838,78.2521,7000.0
2020-01-15 12:15:00,80.27,80.29,80.2,80.2,9901.0,78.2326,78.2521,78.1644,78.1644,9901.0
2020-01-15 12:20:00,80.2,80.21,80.18,80.2,2548.0,78.1644,78.1741,78.1449,78.1644,2548.0
2020-01-15 12:25:00,80.2,80.2,80.14,80.14,5982.0,78.1644,78.1644,78.1059,78.1059,5982.0
2020-01-15 12:30:00,80.15,80.17,80.12,80.12,6315.0,78.1156,78.1351,78.0864,78.0864,6315.0
2020-01-15 12:35:00,80.12,80.19,80.12,80.19,7650.0,78.0864,78.1546,78.0864,78.1546,7650.0
2020-01-15 12:40:00,80.2,80.22,80.18,80.18,3950.0,78.1644,78.1838,78.1449,78.1449,3950.0
2020-01-15 12:45:00,80.19,80.19,80.14,80.14,6035.0,78.1546,78.1546,78.1059,78.1059,6035.0
2020-01-15 12:50:00,80.13,80.14,80.06,80.07,6081.0,78.0961,78.1059,78.0279,78.0377,6081.0
2020-01-15 12:55:00,80.06,80.08,80.05,80.07,3481.0,78.0279,78.0474,78.0182,78.0377,3481.0
2020-01-15 13:00:00,80.07,80.07,80.02,80.04,8040.0,78.0377,78.0377,77.9889,78.0084,8040.0
2020-01-15 13:05:00,80.04,80.06,80.01,80.01,4227.0,78.0084,78.0279,77.9792,77.9792,4227.0
2020-01-15 13:10:00,80.01,80.04,79.99,80.04,7440.0,77.9792,78.0084,77.9597,78.0084,7440.0
2020-01-15 13:15:00,80.03,80.05,80.03,80.05,3441.0,77.9987,78.0182,77.9987,78.0182,3441.0
2020-01-15 13:20:00,80.04,80.04,79.97,79.99,6966.0,78.0084,78.0084,77.9402,77.9597,6966.0
2020-01-15 13:25:00,79.98,80.07,79.98,80.05,7958.0,77.9499,78.0377,77.9499,78.0182,7958.0
2020-01-15 13:30:00,80.06,80.09,79.97,80.09,14060.0,78.0279,78.0571,77.9402,78.0571,14060.0
2020-01-15 13:35:00,80.09,80.09,80.03,80.05,11792.0,78.0571,78.0571,77.9987,78.0182,11792.0
2020-01-15 13:40:00,80.04,80.09,80.04,80.09,6216.0,78.0084,78.0571,78.0084,78.0571,6216.0
2020-01-15 13:45:00,80.08,80.09,80.05,80.07,6284.0,78.0474,78.0571,78.0182,78.0377,6284.0
2020-01-15 13:50:00,80.08,80.08,80.01,80.01,5728.0,78.0474,78.0474,77.9792,77.9792,5728.0
2020-01-15 13:55:00,80.01,80.02,79.95,80.02,8608.0,77.9792,77.9889,77.9207,77.9889,8608.0
2020-01-15 14:00:00,80.01,80.02,79.98,79.99,5320.0,77.9792,77.9889,77.9499,77.9597,5320.0
2020-01-15 14:05:00,79.99,80.0,79.95,79.99,13283.0,77.9597,77.9694,77.9207,77.9597,13283.0
2020-01-15 14:10:00,80.0,80.05,79.99,80.05,8448.0,77.9694,78.0182,77.9597,78.0182,8448.0
2020-01-15 14:15:00,80.05,80.06,80.01,80.02,10464.0,78.0182,78.0279,77.9792,77.9889,10464.0
2020-01-15 14:20:00,80.03,80.06,80.02,80.05,10095.0,77.9987,78.0279,77.9889,78.0182,10095.0
2020-01-15 14:25:00,80.06,80.12,80.04,80.11,11574.0,78.0279,78.0864,78.0084,78.0766,11574.0
2020-01-15 14:30:00,80.12,80.15,80.11,80.15,2700.0,78.0864,78.1156,78.0766,78.1156,2700.0
2020-01-15 14:35:00,80.15,80.15,80.1,80.1,5180.0,78.1156,78.1156,78.0669,78.0669,5180.0
2020-01-15 14:40:00,80.1,80.12,80.09,80.12,3108.0,78.0669,78.0864,78.0571,78.0864,3108.0
2020-01-15 14:45:00,80.12,80.12,80.08,80.08,3423.0,78.0864,78.0864,78.0474,78.0474,3423.0
2020-01-15 14:50:00,80.07,80.07,80.04,80.04,5597.0,78.0377,78.0377,78.0084,78.0084,5597.0
2020-01-15 14:55:00,80.04,80.06,79.99,80.0,16991.0,78.0084,78.0279,77.9597,77.9694,16991.0
2020-01-15 15:00:00,80.0,80.01,79.96,79.99,11442.0,77.9694,77.9792,77.9304,77.9597,11442.0
2020-01-15 15:05:00,79.99,80.0,79.95,79.96,39420.0,77.9597,77.9694,77.9207,77.9304,39420.0
2020-01-15 15:10:00,79.96,80.02,79.94,80.01,10538.0,77.9304,77.9889,77.911,77.9792,10538.0
2020-01-15 15:15:00,80.02,80.07,80.0,80.06,15860.0,77.9889,78.0377,77.9694,78.0279,15860.0
2020-01-15 15:20:00,80.06,80.06,80.02,80.02,9488.0,78.0279,78.0279,77.9889,77.9889,9488.0
2020-01-15 15:25:00,80.02,80.03,79.94,79.98,10115.0,77.9889,77.9987,77.911,77.9499,10115.0
2020-01-15 15:30:00,79.98,79.98,79.94,79.96,21737.0,77.9499,77.9499,77.911,77.9304,21737.0
2020-01-15 15:35:00,79.95,80.01,79.94,80.0,18372.0,77.9207,77.9792,77.911,77.9694,18372.0
2020-01-15 15:40:00,80.0,80.05,79.97,80.04,18579.0,77.9694,78.0182,77.9402,78.0084,18579.0
2020-01-15 15:45:00,80.04,80.1,80.03,80.08,24774.0,78.0084,78.0669,77.9987,78.0474,24774.0
2020-01-15 15:50:00,80.08,80.22,80.05,80.2,70617.0,78.0474,78.1838,78.0182,78.1644,70617.0
2020-01-15 15:55:00,80.18,80.18,80.03,80.17,108194.0,78.1449,78.1449,77.9987,78.1351,108194.0
2020-01-16 09:30:00,80.13,80.62,80.13,80.59,89793.0,78.0961,78.5737,78.0961,78.5445,89793.0
2020-01-16 09:35:00,80.55,80.71,80.48,80.59,22098.0,78.5055,78.6614,78.4372,78.5445,22098.0
2020-01-16 09:40:00,80.59,80.81,80.59,80.74,24987.0,78.5445,78.7589,78.5445,78.6906,24987.0
2020-01-16 09:45:00,80.75,80.81,80.52,80.66,27384.0,78.7004,78.7589,78.4762,78.6127,27384.0
2020-01-16 09:50:00,80.64,80.74,80.6,80.64,38751.0,78.5932,78.6906,78.5542,78.5932,38751.0
2020-01-16 09:55:00,80.65,80.7,80.58,80.67,22398.0,78.6029,78.6517,78.5347,78.6224,22398.0
2020-01-16 10:00:00,80.67,80.79,80.67,80.76,18120.0,78.6224,78.7394,78.6224,78.7101,18120.0
2020-01-16 10:05:00,80.83,80.83,80.68,80.8,9338.0,78.7784,78.7784,78.6322,78.7491,9338.0
2020-01-16 10:10:00,80.79,80.86,80.72,80.79,24053.0,78.7394,78.8076,78.6712,78.7394,24053.0
2020-01-16 10:15:00,80.8,80.91,80.8,80.8,27190.0,78.7491,78.8563,78.7491,78.7491,27190.0
2020-01-16 10:20:00,80.81,80.94,80.75,80.94,41087.0,78.7589,78.8856,78.7004,78.8856,41087.0
2020-01-16 10:25:00,80.94,81.11,80.9,81.1,61193.0,78.8856,79.0513,78.8466,79.0415,61193.0
2020-01-16 10:30:00,81.05,81.13,81.04,81.06,20791.0,78.9928,79.0707,78.983,79.0025,20791.0
2020-01-16 10:35:00,81.07,81.16,81.06,81.13,18135.0,79.0123,79.1,79.0025,79.0707,18135.0
2020-01-16 10:40:00,81.16,81.19,81.02,81.1,13576.0,79.1,79.1292,78.9635,79.0415,13576.0
2020-01-16 10:45:00,81.11,81.15,81.09,81.1,10538.0,79.0513,79.0902,79.0318,79.0415,10538.0
2020-01-16 10:50:00,81.1,81.1,81.01,81.07,16289.0,79.0415,79.0415,78.9538,79.0123,16289.0
2020-01-16 10:55:00,81.08,81.14,81.02,81.04,30245.0,79.022,79.0805,78.9635,78.983,30245.0
2020-01-16 11:00:00,81.04,81.25,81.01,81.25,50952.0,78.983,79.1877,78.9538,79.1877,50952.0
2020-01-16 11:05:00,81.26,81.32,81.25,81.32,21815.0,79.1974,79.2559,79.1877,79.2559,21815.0
2020-01-16 11:10:00,81.33,81.37,81.27,81.34,30267.0,79.2657,79.3047,79.2072,79.2754,30267.0
2020-01-16 11:15:00,81.34,81.34,81.26,81.3,20463.0,79.2754,79.2754,79.1974,79.2364,20463.0
2020-01-16 11:20:00,81.3,81.34,81.18,81.21,29963.0,79.2364,79.2754,79.1195,79.1487,29963.0
2020-01-16 11:25:00,81.24,81.28,81.1,81.1,76165.0,79.178,79.2169,79.0415,79.0415,76165.0
2020-01-16 11:30:00,81.09,81.09,81.0,81.07,16103.0,79.0318,79.0318,78.944,79.0123,16103.0
2020-01-16 11:35:00,81.07,81.13,81.02,81.02,11793.0,79.0123,79.0707,78.9635,78.9635,11793.0
2020-01-16 11:40:00,81.03,81.06,81.01,81.05,11814.0,78.9733,79.0025,78.9538,78.9928,11814.0
2020-01-16 11:45:00,81.05,81.05,81.0,81.01,14111.0,78.9928,78.9928,78.944,78.9538,14111.0
2020-01-16 11:50:00,81.01,81.06,81.0,81.05,25190.0,78.9538,79.0025,78.944,78.9928,25190.0
2020-01-16 11:55:00,81.05,81.11,80.99,81.0,46524.0,78.9928,79.0513,78.9343,78.944,46524.0
2020-01-16 12:00:00,81.0,81.1,81.0,81.02,56409.0,78.944,79.0415,78.944,78.9635,56409.0
2020-01-16 12:05:00,81.03,81.16,81.03,81.08,41865.0,78.9733,79.1,78.9733,79.022,41865.0
2020-01-16 12:10:00,81.11,81.11,81.02,81.04,17792.0,79.0513,79.0513,78.9635,78.983,17792.0
2020-01-16 12:15:00,81.05,81.11,81.01,81.04,21356.0,78.9928,79.0513,78.9538,78.983,21356.0
2020-01-16 12:20:00,81.03,81.09,81.02,81.07,16834.0,78.9733,79.0318,78.9635,79.0123,16834.0
2020-01-16 12:25:00,81.07,81.11,81.05,81.06,16387.0,79.0123,79.0513,78.9928,79.0025,16387.0
2020-01-16 12:30:00,81.06,81.08,81.03,81.08,11558.0,79.0025,79.022,78.9733,79.022,11558.0
2020-01-16 12:35:00,81.07,81.12,81.07,81.12,10062.0,79.0123,79.061,79.0123,79.061,10062.0
2020-01-16 12:40:00,81.13,81.22,81.08,81.1,34887.0,79.0707,79.1585,79.022,79.0415,34887.0
2020-01-16 12:45:00,81.11,81.15,81.06,81.08,10527.0,79.0513,79.0902,79.0025,79.022,10527.0
2020-01-16 12:50:00,81.08,81.12,81.02,81.07,22511.0,79.022,79.061,78.9635,79.0123,22511.0
2020-01-16 12:55:00,81.07,81.1,81.05,81.06,3902.0,79.0123,79.0415,78.9928,79.0025,3902.0
2020-01-16 13:00:00,81.07,81.14,81.07,81.14,8188.0,79.0123,79.0805,79.0123,79.0805,8188.0
2020-01-16 13:05:00,81.15,81.15,81.09,81.11,6185.0,79.0902,79.0902,79.0318,79.0513,6185.0
2020-01-16 13:10:00,81.11,81.14,81.09,81.13,4434.0,79.0513,79.0805,79.0318,79.0707,4434.0
2020-01-16 13:15:00,81.13,81.15,81.1,81.12,7172.0,79.0707,79.0902,79.0415,79.061,7172.0
2020-01-16 13:20:00,81.13,81.2,81.12,81.18,12059.0,79.0707,79.139,79.061,79.1195,12059.0
2020-01-16 13:25:00,81.18,81.21,81.18,81.21,5277.0,79.1195,79.1487,79.1195,79.1487,5277.0
2020-01-16 13:30:00,81.2,81.22,81.19,81.2,6071.0,79.139,79.1585,79.1292,79.139,6071.0
2020-01-16 13:35:00,81.2,81.23,81.2,81.22,3528.0,79.139,79.1682,79.139,79.1585,3528.0
2020-01-16 13:40:00,81.22,81.25,81.21,81.25,4445.0,79.1585,79.1877,79.1487,79.1877,4445.0
2020-01-16 13:45:00,81.24,81.25,81.21,81.25,5161.0,79.178,79.1877,79.1487,79.1877,5161.0
2020-01-16 13:50:00,81.25,81.26,81.23,81.24,5135.0,79.1877,79.1974,79.1682,79.178,5135.0
2020-01-16 13:55:00,81.23,81.23,81.19,81.23,6951.0,79.1682,79.1682,79.1292,79.1682,6951.0
2020-01-16 14:00:00,81.23,81.23,81.2,81.21,6254.0,79.1682,79.1682,79.139,79.1487,6254.0
2020-01-16 14:05:00,81.2,81.23,81.2,81.21,6286.0,79.139,79.1682,79.139,79.1487,6286.0
2020-01-16 14:10:00,81.2,81.24,81.19,81.23,5162.0,79.139,79.178,79.1292,79.1682,5162.0
2020-01-16 14:15:00,81.23,81.23,81.2,81.21,8952.0,79.1682,79.1682,79.139,79.1487,8952.0
2020-01-16 14:20:00,81.22,81.23,81.19,81.22,7058.0,79.1585,79.1682,79.1292,79.1585,7058.0
2020-01-16 14:25:00,81.23,81.23,81.18,81.23,5212.0,79.1682,79.1682,79.1195,79.1682,5212.0
2020-01-16 14:30:00,81.23,81.28,81.22,81.26,11210.0,79.1682,79.2169,79.1585,79.1974,11210.0
2020-01-16 14:35:00,81.27,81.29,81.26,81.29,10088.0,79.2072,79.2267,79.1974,79.2267,10088.0
2020-01-16 14:40:00,81.28,81.28,81.16,81.16,12548.0,79.2169,79.2169,79.1,79.1,12548.0
2020-01-16 14:45:00,81.16,81.21,81.13,81.21,13181.0,79.1,79.1487,79.0707,79.1487,13181.0
2020-01-16 14:50:00,81.2,81.21,81.16,81.19,19242.0,79.139,79.1487,79.1,79.1292,19242.0
2020-01-16 14:55:00,81.19,81.23,81.18,81.21,6878.0,79.1292,79.1682,79.1195,79.1487,6878.0
2020-01-16 15:00:00,81.21,81.28,81.19,81.28,31230.0,79.1487,79.2169,79.1292,79.2169,31230.0
2020-01-16 15:05:00,81.29,81.3,81.26,81.26,8822.0,79.2267,79.2364,79.1974,79.1974,8822.0
2020-01-16 15:10:00,81.27,81.3,81.26,81.3,15532.0,79.2072,79.2364,79.1974,79.2364,15532.0
2020-01-16 15:15:00,81.3,81.3,81.26,81.28,13965.0,79.2364,79.2364,79.1974,79.2169,13965.0
2020-01-16 15:20:00,81.29,81.31,81.28,81.3,11042.0,79.2267,79.2462,79.2169,79.2364,11042.0
2020-01-16 15:25:00,81.31,81.33,81.29,81.3,8602.0,79.2462,79.2657,79.2267,79.2364,8602.0
2020-01-16 15:30:00,81.31,81.36,81.29,81.32,33803.0,79.2462,79.2949,79.2267,79.2559,33803.0
2020-01-16 15:35:00,81.32,81.34,81.22,81.24,19377.0,79.2559,79.2754,79.1585,79.178,19377.0
2020-01-16 15:40:00,81.25,81.34,81.24,81.33,30676.0,79.1877,79.2754,79.178,79.2657,30676.0
2020-01-16 15:45:00,81.34,81.34,81.25,81.26,43300.0,79.2754,79.2754,79.1877,79.1974,43300.0
2020-01-16 15:50:00,81.27,81.35,81.26,81.3,87183.0,79.2072,79.2852,79.1974,79.2364,87183.0
2020-01-16 15:55:00,81.3,81.31,81.19,81.29,135598.0,79.2364,79.2462,79.1292,79.2267,135598.0
2020-01-17 09:30:00,81.78,81.92,81.55,81.75,221190.0,79.7042,79.8407,79.4801,79.675,221190.0
2020-01-17 09:35:00,81.77,81.92,81.76,81.79,94378.0,79.6945,79.8407,79.6848,79.714,94378.0
2020-01-17 09:40:00,81.79,81.88,81.65,81.84,67934.0,79.714,79.8017,79.5775,79.7627,67934.0
2020-01-17 09:45:00,81.83,81.9,81.61,81.66,76667.0,79.753,79.8212,79.5386,79.5873,76667.0
2020-01-17 09:50:00,81.66,81.83,81.64,81.68,48652.0,79.5873,79.753,79.5678,79.6068,48652.0
2020-01-17 09:55:00,81.69,81.79,81.52,81.6,54467.0,79.6165,79.714,79.4508,79.5288,54467.0
2020-01-17 10:00:00,81.58,81.61,81.48,81.54,41995.0,79.5093,79.5386,79.4119,79.4703,41995.0
2020-01-17 10:05:00,81.55,81.61,81.5,81.59,28977.0,79.4801,79.5386,79.4314,79.5191,28977.0
2020-01-17 10:10:00,81.57,81.61,81.48,81.58,74645.0,79.4996,79.5386,79.4119,79.5093,74645.0
2020-01-17 10:15:00,81.57,81.57,81.42,81.46,21081.0,79.4996,79.4996,79.3534,79.3924,21081.0
2020-01-17 10:20:00,81.47,81.55,81.45,81.47,25244.0,79.4021,79.4801,79.3826,79.4021,25244.0
2020-01-17 10:25:00,81.47,81.66,81.46,81.65,58163.0,79.4021,79.5873,79.3924,79.5775,58163.0
2020-01-17 10:30:00,81.67,81.68,81.58,81.65,19768.0,79.597,79.6068,79.5093,79.5775,19768.0
2020-01-17 10:35:00,81.66,81.71,81.6,81.61,11984.0,79.5873,79.636,79.5288,79.5386,11984.0
2020-01-17 10:40:00,81.6,81.63,81.52,81.62,10002.0,79.5288,79.5581,79.4508,79.5483,10002.0
2020-01-17 10:45:00,81.61,81.65,81.55,81.58,26389.0,79.5386,79.5775,79.4801,79.5093,26389.0
2020-01-17 10:50:00,81.58,81.62,81.55,81.61,42406.0,79.5093,79.5483,79.4801,79.5386,42406.0
2020-01-17 10:55:00,81.61,81.63,81.45,81.49,21052.0,79.5386,79.5581,79.3826,79.4216,21052.0
2020-01-17 11:00:00,81.5,81.62,81.49,81.61,7045.0,79.4314,79.5483,79.4216,79.5386,7045.0
2020-01-17 11:05:00,81.61,81.62,81.52,81.57,15171.0,79.5386,79.5483,79.4508,79.4996,15171.0
2020-01-17 11:10:00,81.59,81.62,81.55,81.57,19069.0,79.5191,79.5483,79.4801,79.4996,19069.0
2020-01-17 11:15:00,81.58,81.63,81.57,81.63,17197.0,79.5093,79.5581,79.4996,79.5581,17197.0
2020-01-17 11:20:00,81.62,81.67,81.54,81.54,14453.0,79.5483,79.597,79.4703,79.4703,14453.0
2020-01-17 11:25:00,81.54,81.6,81.53,81.6,15238.0,79.4703,79.5288,79.4606,79.5288,15238.0
2020-01-17 11:30:00,81.6,81.6,81.55,81.55,10850.0,79.5288,79.5288,79.4801,79.4801,10850.0
2020-01-17 11:35:00,81.55,81.56,81.48,81.49,17023.0,79.4801,79.4898,79.4119,79.4216,17023.0
2020-01-17 11:40:00,81.5,81.53,81.45,81.51,21968.0,79.4314,79.4606,79.3826,79.4411,21968.0
2020-01-17 11:45:00,81.52,81.52,81.44,81.46,10766.0,79.4508,79.4508,79.3729,79.3924,10766.0
2020-01-17 11:50:00,81.47,81.58,81.45,81.53,12084.0,79.4021,79.5093,79.3826,79.4606,12084.0
2020-01-17 11:55:00,81.53,81.56,81.47,81.52,17580.0,79.4606,79.4898,79.4021,79.4508,17580.0
2020-01-17 12:00:00,81.52,81.6,81.52,81.58,7641.0,79.4508,79.5288,79.4508,79.5093,7641.0
2020-01-17 12:05:00,81.58,81.6,81.53,81.53,14748.0,79.5093,79.5288,79.4606,79.4606,14748.0
2020-01-17 12:10:00,81.53,81.59,81.52,81.58,14662.0,79.4606,79.5191,79.4508,79.5093,14662.0
2020-01-17 12:15:00,81.58,81.64,81.57,81.61,13449.0,79.5093,79.5678,79.4996,79.5386,13449.0
2020-01-17 12:20:00,81.62,81.63,81.57,81.57,8858.0,79.5483,79.5581,79.4996,79.4996,8858.0
2020-01-17 12:25:00,81.57,81.66,81.57,81.66,5605.0,79.4996,79.5873,79.4996,79.5873,5605.0
2020-01-17 12:30:00,81.67,81.67,81.61,81.65,7153.0,79.597,79.597,79.5386,79.5775,7153.0
2020-01-17 12:35:00,81.66,81.68,81.63,81.65,9555.0,79.5873,79.6068,79.5581,79.5775,9555.0
2020-01-17 12:40:00,81.65,81.7,81.65,81.67,7260.0,79.5775,79.6263,79.5775,79.597,7260.0
2020-01-17 12:45:00,81.67,81.71,81.64,81.68,10717.0,79.597,79.636,79.5678,79.6068,10717.0
2020-01-17 12:50:00,81.68,81.71,81.67,81.71,3335.0,79.6068,79.636,79.597,79.636,3335.0
2020-01-17 12:55:00,81.71,81.77,81.7,81.73,10580.0,79.636,79.6945,79.6263,79.6555,10580.0
2020-01-17 13:00:00,81.73,81.74,81.69,81.69,6850.0,79.6555,79.6653,79.6165,79.6165,6850.0
2020-01-17 13:05:00,81.68,81.72,81.67,81.71,9909.0,79.6068,79.6458,79.597,79.636,9909.0
2020-01-17 13:10:00,81.7,81.72,81.69,81.69,6597.0,79.6263,79.6458,79.6165,79.6165,6597.0
2020-01-17 13:15:00,81.69,81.73,81.67,81.72,7264.0,79.6165,79.6555,79.597,79.6458,7264.0
2020-01-17 13:20:00,81.72,81.74,81.71,81.73,4341.0,79.6458,79.6653,79.636,79.6555,4341.0
2020-01-17 13:25:00,81.73,81.73,81.7,81.71,5814.0,79.6555,79.6555,79.6263,79.636,5814.0
2020-01-17 13:30:00,81.7,81.77,81.7,81.77,10146.0,79.6263,79.6945,79.6263,79.6945,10146.0
2020-01-17 13:35:00,81.77,81.8,81.74,81.75,6014.0,79.6945,79.7237,79.6653,79.675,6014.0
2020-01-17 13:40:00,81.74,81.74,81.7,81.71,14497.0,79.6653,79.6653,79.6263,79.636,14497.0
2020-01-17 13:45:00,81.72,81.77,81.71,81.76,6417.0,79.6458,79.6945,79.636,79.6848,6417.0
2020-01-17 13:50:00,81.76,81.8,81.76,81.78,6437.0,79.6848,79.7237,79.6848,79.7042,6437.0
2020-01-17 13:55:00,81.79,81.8,81.75,81.8,5923.0,79.714,79.7237,79.675,79.7237,5923.0
2020-01-17 14:00:00,81.81,81.85,81.79,81.84,65673.0,79.7335,79.7725,79.714,79.7627,65673.0
2020-01-17 14:05:00,81.85,81.85,81.75,81.75,6187.0,79.7725,79.7725,79.675,79.675,6187.0
2020-01-17 14:10:00,81.75,81.77,81.73,81.74,5600.0,79.675,79.6945,79.6555,79.6653,5600.0
2020-01-17 14:15:00,81.74,81.84,81.73,81.84,16653.0,79.6653,79.7627,79.6555,79.7627,16653.0
2020-01-17 14:20:00,81.85,81.96,81.85,81.89,18118.0,79.7725,79.8797,79.7725,79.8115,18118.0
2020-01-17 14:25:00,81.88,81.89,81.83,81.85,4811.0,79.8017,79.8115,79.753,79.7725,4811.0
2020-01-17 14:30:00,81.85,81.88,81.84,81.87,5990.0,79.7725,79.8017,79.7627,79.792,5990.0
2020-01-17 14:35:00,81.87,81.88,81.83,81.88,11623.0,79.792,79.8017,79.753,79.8017,11623.0
2020-01-17 14:40:00,81.87,81.9,81.86,81.89,9832.0,79.792,79.8212,79.7822,79.8115,9832.0
2020-01-17 14:45:00,81.88,81.88,81.8,81.83,13553.0,79.8017,79.8017,79.7237,79.753,13553.0
2020-01-17 14:50:00,81.83,81.85,81.81,81.81,8139.0,79.753,79.7725,79.7335,79.7335,8139.0
2020-01-17 14:55:00,81.8,81.84,81.8,81.83,4457.0,79.7237,79.7627,79.7237,79.753,4457.0
2020-01-17 15:00:00,81.84,81.88,81.8,81.86,39736.0,79.7627,79.8017,79.7237,79.7822,39736.0
2020-01-17 15:05:00,81.85,81.85,81.69,81.72,32217.0,79.7725,79.7725,79.6165,79.6458,32217.0
2020-01-17 15:10:00,81.72,81.77,81.67,81.77,71163.0,79.6458,79.6945,79.597,79.6945,71163.0
2020-01-17 15:15:00,81.78,81.81,81.76,81.8,38059.0,79.7042,79.7335,79.6848,79.7237,38059.0
2020-01-17 15:20:00,81.8,81.83,81.78,81.83,17280.0,79.7237,79.753,79.7042,79.753,17280.0
2020-01-17 15:25:00,81.82,81.84,81.78,81.83,11834.0,79.7432,79.7627,79.7042,79.753,11834.0
2020-01-17 15:30:00,81.84,81.89,81.83,81.86,30579.0,79.7627,79.8115,79.753,79.7822,30579.0
2020-01-17 15:35:00,81.86,81.86,81.77,81.78,27477.0,79.7822,79.7822,79.6945,79.7042,27477.0
2020-01-17 15:40:00,81.77,81.83,81.74,81.81,35328.0,79.6945,79.753,79.6653,79.7335,35328.0
2020-01-17 15:45:00,81.82,81.89,81.81,81.89,33069.0,79.7432,79.8115,79.7335,79.8115,33069.0
2020-01-17 15:50:00,81.89,82.09,81.88,82.08,199409.0,79.8115,80.0064,79.8017,79.9966,199409.0
2020-01-17 15:55:00,82.09,82.09,81.95,82.01,225892.0,80.0064,80.0064,79.8699,79.9284,225892.0
2020-01-21 09:30:00,81.84,81.91,81.68,81.7,65534.0,79.7627,79.8309,79.6068,79.6263,65534.0
2020-01-21 09:35:00,81.7,81.87,81.65,81.87,44539.0,79.6263,79.792,79.5775,79.792,44539.0
2020-01-21 09:40:00,81.85,81.92,81.74,81.79,14576.0,79.7725,79.8407,79.6653,79.714,14576.0
2020-01-21 09:45:00,81.76,81.82,81.65,81.72,30082.0,79.6848,79.7432,79.5775,79.6458,30082.0
2020-01-21 09:50:00,81.72,81.83,81.72,81.79,11256.0,79.6458,79.753,79.6458,79.714,11256.0
2020-01-21 09:55:00,81.81,81.81,81.66,81.75,12465.0,79.7335,79.7335,79.5873,79.675,12465.0
2020-01-21 10:00:00,81.75,81.84,81.69,81.79,10080.0,79.675,79.7627,79.6165,79.714,10080.0
2020-01-21 10:05:00,81.8,81.86,81.78,81.85,6056.0,79.7237,79.7822,79.7042,79.7725,6056.0
2020-01-21 10:10:00,81.86,81.95,81.79,81.95,9204.0,79.7822,79.8699,79.714,79.8699,9204.0
2020-01-21 10:15:00,81.95,81.95,81.89,81.89,11044.0,79.8699,79.8699,79.8115,79.8115,11044.0
2020-01-21 10:20:00,81.9,81.96,81.9,81.93,11969.0,79.8212,79.8797,79.8212,79.8504,11969.0
2020-01-21 10:25:00,81.92,81.98,81.9,81.97,18162.0,79.8407,79.8992,79.8212,79.8894,18162.0
2020-01-21 10:30:00,81.97,82.15,81.97,82.12,13865.0,79.8894,80.0649,79.8894,80.0356,13865.0
2020-01-21 10:35:00,82.12,82.17,82.09,82.1,8850.0,80.0356,80.0843,80.0064,80.0161,8850.0
2020-01-21 10:40:00,82.1,82.15,82.05,82.15,14339.0,80.0161,80.0649,79.9674,80.0649,14339.0
2020-01-21 10:45:00,82.14,82.18,82.13,82.17,9004.0,80.0551,80.0941,80.0454,80.0843,9004.0
2020-01-21 10:50:00,82.18,82.21,82.13,82.21,19510.0,80.0941,80.1233,80.0454,80.1233,19510.0
2020-01-21 10:55:00,82.22,82.25,82.14,82.19,12518.0,80.1331,80.1623,80.0551,80.1038,12518.0
2020-01-21 11:00:00,82.19,82.23,82.19,82.22,7771.0,80.1038,80.1428,80.1038,80.1331,7771.0
2020-01-21 11:05:00,82.22,82.25,82.17,82.21,9687.0,80.1331,80.1623,80.0843,80.1233,9687.0
2020-01-21 11:10:00,82.21,82.28,82.2,82.26,9778.0,80.1233,80.1916,80.1136,80.1721,9778.0
2020-01-21 11:15:00,82.25,82.27,82.21,82.25,9362.0,80.1623,80.1818,80.1233,80.1623,9362.0
2020-01-21 11:20:00,82.25,82.32,82.25,82.27,6890.0,80.1623,80.2305,80.1623,80.1818,6890.0
2020-01-21 11:25:00,82.26,82.37,82.26,82.36,19691.0,80.1721,80.2793,80.1721,80.2695,19691.0
2020-01-21 11:30:00,82.37,82.38,82.21,82.22,9695.0,80.2793,80.289,80.1233,80.1331,9695.0
2020-01-21 11:35:00,82.21,82.31,82.17,82.3,32225.0,80.1233,80.2208,80.0843,80.211,32225.0
2020-01-21 11:40:00,82.3,82.4,82.29,82.38,10149.0,80.211,80.3085,80.2013,80.289,10149.0
2020-01-21 11:45:00,82.38,82.48,82.34,82.38,37521.0,80.289,80.3865,80.25,80.289,37521.0
2020-01-21 11:50:00,82.38,82.39,82.34,82.37,8402.0,80.289,80.2988,80.25,80.2793,8402.0
2020-01-21 11:55:00,82.37,82.43,82.37,82.43,12945.0,80.2793,80.3377,80.2793,80.3377,12945.0
2020-01-21 12:00:00,82.43,82.46,82.37,82.46,11648.0,80.3377,80.367,80.2793,80.367,11648.0
2020-01-21 12:05:00,82.46,82.48,82.41,82.44,5651.0,80.367,80.3865,80.3183,80.3475,5651.0
2020-01-21 12:10:00,82.45,82.45,82.37,82.43,8903.0,80.3572,80.3572,80.2793,80.3377,8903.0
2020-01-21 12:15:00,82.44,82.45,82.42,82.45,4194.0,80.3475,80.3572,80.328,80.3572,4194.0
2020-01-21 12:20:00,82.44,82.49,82.44,82.44,4897.0,80.3475,80.3962,80.3475,80.3475,4897.0
2020-01-21 12:25:00,82.46,82.48,82.45,82.48,2420.0,80.367,80.3865,80.3572,80.3865,2420.0
2020-01-21 12:30:00,82.48,82.54,82.47,82.48,8870.0,80.3865,80.445,80.3767,80.3865,8870.0
2020-01-21 12:35:00,82.48,82.51,82.48,82.51,14135.0,80.3865,80.4157,80.3865,80.4157,14135.0
2020-01-21 12:40:00,82.51,82.52,82.47,82.51,5783.0,80.4157,80.4255,80.3767,80.4157,5783.0
2020-01-21 12:45:00,82.51,82.56,82.47,82.55,12614.0,80.4157,80.4644,80.3767,80.4547,12614.0
2020-01-21 12:50:00,82.55,82.61,82.54,82.61,7372.0,80.4547,80.5132,80.445,80.5132,7372.0
2020-01-21 12:55:00,82.59,82.66,82.58,82.66,8350.0,80.4937,80.5619,80.4839,80.5619,8350.0
2020-01-21 13:00:00,82.66,82.8,82.63,82.73,40383.0,80.5619,80.6984,80.5327,80.6301,40383.0
2020-01-21 13:05:00,82.72,82.8,82.66,82.72,37032.0,80.6204,80.6984,80.5619,80.6204,37032.0
2020-01-21 13:10:00,82.73,82.75,82.64,82.67,149677.0,80.6301,80.6496,80.5424,80.5717,149677.0
2020-01-21 13:15:00,82.67,82.72,82.67,82.69,54284.0,80.5717,80.6204,80.5717,80.5911,54284.0
2020-01-21 13:20:00,82.69,82.7,82.47,82.6,52683.0,80.5911,80.6009,80.3767,80.5034,52683.0
2020-01-21 13:25:00,82.58,82.79,82.57,82.77,85360.0,80.4839,80.6886,80.4742,80.6691,85360.0
2020-01-21 13:30:00,82.75,82.77,82.54,82.54,20775.0,80.6496,80.6691,80.445,80.445,20775.0
2020-01-21 13:35:00,82.51,82.58,82.48,82.48,45605.0,80.4157,80.4839,80.3865,80.3865,45605.0
2020-01-21 13:40:00,82.49,82.55,82.46,82.55,26662.0,80.3962,80.4547,80.367,80.4547,26662.0
2020-01-21 13:45:00,82.56,82.69,82.56,82.64,51121.0,80.4644,80.5911,80.4644,80.5424,51121.0
2020-01-21 13:50:00,82.67,82.67,82.57,82.59,25241.0,80.5717,80.5717,80.4742,80.4937,25241.0
2020-01-21 13:55:00,82.58,82.65,82.54,82.64,62493.0,80.4839,80.5522,80.445,80.5424,62493.0
2020-01-21 14:00:00,82.64,82.66,82.46,82.52,70630.0,80.5424,80.5619,80.367,80.4255,70630.0
2020-01-21 14:05:00,82.5,82.5,82.35,82.43,20209.0,80.406,80.406,80.2598,80.3377,20209.0
2020-01-21 14:10:00,82.43,82.5,82.38,82.46,22186.0,80.3377,80.406,80.289,80.367,22186.0
2020-01-21 14:15:00,82.47,82.52,82.44,82.48,16748.0,80.3767,80.4255,80.3475,80.3865,16748.0
2020-01-21 14:20:00,82.47,82.51,82.46,82.47,17495.0,80.3767,80.4157,80.367,80.3767,17495.0
2020-01-21 14:25:00,82.47,82.48,82.42,82.45,20980.0,80.3767,80.3865,80.328,80.3572,20980.0
2020-01-21 14:30:00,82.47,82.47,82.38,82.44,11372.0,80.3767,80.3767,80.289,80.3475,11372.0
2020-01-21 14:35:00,82.44,82.47,82.4,82.46,11125.0,80.3475,80.3767,80.3085,80.367,11125.0
2020-01-21 14:40:00,82.46,82.5,82.44,82.44,15284.0,80.367,80.406,80.3475,80.3475,15284.0
2020-01-21 14:45:00,82.44,82.45,82.4,82.43,14649.0,80.3475,80.3572,80.3085,80.3377,14649.0
2020-01-21 14:50:00,82.42,82.44,82.39,82.44,10008.0,80.328,80.3475,80.2988,80.3475,10008.0
2020-01-21 14:55:00,82.43,82.47,82.42,82.44,11711.0,80.3377,80.3767,80.328,80.3475,11711.0
2020-01-21 15:00:00,82.44,82.47,82.44,82.47,17941.0,80.3475,80.3767,80.3475,80.3767,17941.0
2020-01-21 15:05:00,82.46,82.46,82.39,82.41,16090.0,80.367,80.367,80.2988,80.3183,16090.0
2020-01-21 15:10:00,82.41,82.44,82.37,82.37,15517.0,80.3183,80.3475,80.2793,80.2793,15517.0
2020-01-21 15:15:00,82.36,82.41,82.32,82.32,13485.0,80.2695,80.3183,80.2305,80.2305,13485.0
2020-01-21 15:20:00,82.33,82.33,82.18,82.19,19596.0,80.2403,80.2403,80.0941,80.1038,19596.0
2020-01-21 15:25:00,82.19,82.19,82.13,82.13,18039.0,80.1038,80.1038,80.0454,80.0454,18039.0
2020-01-21 15:30:00,82.12,82.15,82.01,82.04,45770.0,80.0356,80.0649,79.9284,79.9576,45770.0
2020-01-21 15:35:00,82.04,82.04,81.91,81.91,40095.0,79.9576,79.9576,79.8309,79.8309,40095.0
2020-01-21 15:40:00,81.91,81.96,81.86,81.89,44984.0,79.8309,79.8797,79.7822,79.8115,44984.0
2020-01-21 15:45:00,81.89,81.93,81.84,81.84,43649.0,79.8115,79.8504,79.7627,79.7627,43649.0
2020-01-21 15:50:00,81.85,81.88,81.7,81.74,112050.0,79.7725,79.8017,79.6263,79.6653,112050.0
2020-01-21 15:55:00,81.73,81.93,81.72,81.92,116112.0,79.6555,79.8504,79.6458,79.8407,116112.0
2020-01-22 09:30:00,81.98,82.3,81.94,82.01,42422.0,79.8992,80.211,79.8602,79.9284,42422.0
2020-01-22 09:35:00,81.96,82.2,81.92,82.15,11050.0,79.8797,80.1136,79.8407,80.0649,11050.0
2020-01-22 09:40:00,82.15,82.28,82.12,82.15,13711.0,80.0649,80.1916,80.0356,80.0649,13711.0
2020-01-22 09:45:00,82.16,82.21,82.1,82.12,9831.0,80.0746,80.1233,80.0161,80.0356,9831.0
2020-01-22 09:50:00,82.13,82.28,82.13,82.2,6307.0,80.0454,80.1916,80.0454,80.1136,6307.0
2020-01-22 09:55:00,82.18,82.28,82.13,82.21,10000.0,80.0941,80.1916,80.0454,80.1233,10000.0
2020-01-22 10:00:00,82.22,82.34,82.2,82.23,12065.0,80.1331,80.25,80.1136,80.1428,12065.0
2020-01-22 10:05:00,82.24,82.28,82.18,82.27,7074.0,80.1526,80.1916,80.0941,80.1818,7074.0
2020-01-22 10:10:00,82.28,82.4,82.28,82.4,9440.0,80.1916,80.3085,80.1916,80.3085,9440.0
2020-01-22 10:15:00,82.45,82.5,82.42,82.45,8387.0,80.3572,80.406,80.328,80.3572,8387.0
2020-01-22 10:20:00,82.49,82.62,82.46,82.61,16228.0,80.3962,80.5229,80.367,80.5132,16228.0
2020-01-22 10:25:00,82.59,82.69,82.56,82.65,26393.0,80.4937,80.5911,80.4644,80.5522,26393.0
2020-01-22 10:30:00,82.62,82.75,82.62,82.71,11010.0,80.5229,80.6496,80.5229,80.6106,11010.0
2020-01-22 10:35:00,82.74,82.84,82.73,82.76,20951.0,80.6399,80.7373,80.6301,80.6594,20951.0
2020-01-22 10:40:00,82.77,82.84,82.75,82.8,11954.0,80.6691,80.7373,80.6496,80.6984,11954.0
2020-01-22 10:45:00,82.82,82.88,82.8,82.8,15015.0,80.7178,80.7763,80.6984,80.6984,15015.0
2020-01-22 10:50:00,82.78,82.8,82.75,82.77,6533.0,80.6789,80.6984,80.6496,80.6691,6533.0
2020-01-22 10:55:00,82.78,82.8,82.68,82.69,10964.0,80.6789,80.6984,80.5814,80.5911,10964.0
2020-01-22 11:00:00,82.69,82.72,82.64,82.71,10620.0,80.5911,80.6204,80.5424,80.6106,10620.0
2020-01-22 11:05:00,82.71,82.75,82.65,82.72,13688.0,80.6106,80.6496,80.5522,80.6204,13688.0
2020-01-22 11:10:00,82.72,82.75,82.69,82.7,12175.0,80.6204,80.6496,80.5911,80.6009,12175.0
2020-01-22 11:15:00,82.69,82.77,82.69,82.73,17787.0,80.5911,80.6691,80.5911,80.6301,17787.0
2020-01-22 11:20:00,82.73,82.74,82.67,82.71,14893.0,80.6301,80.6399,80.5717,80.6106,14893.0
2020-01-22 11:25:00,82.71,82.77,82.7,82.72,10206.0,80.6106,80.6691,80.6009,80.6204,10206.0
2020-01-22 11:30:00,82.72,82.73,82.65,82.69,6775.0,80.6204,80.6301,80.5522,80.5911,6775.0
2020-01-22 11:35:00,82.69,82.7,82.65,82.68,4369.0,80.5911,80.6009,80.5522,80.5814,4369.0
2020-01-22 11:40:00,82.69,82.7,82.67,82.69,8507.0,80.5911,80.6009,80.5717,80.5911,8507.0
2020-01-22 11:45:00,82.69,82.75,82.68,82.71,20655.0,80.5911,80.6496,80.5814,80.6106,20655.0
2020-01-22 11:50:00,82.69,82.69,82.65,82.67,7516.0,80.5911,80.5911,80.5522,80.5717,7516.0
2020-01-22 11:55:00,82.67,82.67,82.62,82.62,6736.0,80.5717,80.5717,80.5229,80.5229,6736.0
2020-01-22 12:00:00,82.62,82.62,82.46,82.47,19192.0,80.5229,80.5229,80.367,80.3767,19192.0
2020-01-22 12:05:00,82.47,82.53,82.45,82.52,7762.0,80.3767,80.4352,80.3572,80.4255,7762.0
2020-01-22 12:10:00,82.53,82.58,82.44,82.44,23265.0,80.4352,80.4839,80.3475,80.3475,23265.0
2020-01-22 12:15:00,82.46,82.52,82.46,82.47,6914.0,80.367,80.4255,80.367,80.3767,6914.0
2020-01-22 12:20:00,82.46,82.46,82.41,82.43,5523.0,80.367,80.367,80.3183,80.3377,5523.0
2020-01-22 12:25:00,82.42,82.46,82.4,82.44,6829.0,80.328,80.367,80.3085,80.3475,6829.0
2020-01-22 12:30:00,82.46,82.6,82.46,82.6,13204.0,80.367,80.5034,80.367,80.5034,13204.0
2020-01-22 12:35:00,82.6,82.61,82.56,82.58,7548.0,80.5034,80.5132,80.4644,80.4839,7548.0
2020-01-22 12:40:00,82.59,82.67,82.59,82.64,11914.0,80.4937,80.5717,80.4937,80.5424,11914.0
2020-01-22 12:45:00,82.63,82.63,82.58,82.63,3646.0,80.5327,80.5327,80.4839,80.5327,3646.0
2020-01-22 12:50:00,82.64,82.65,82.6,82.64,6121.0,80.5424,80.5522,80.5034,80.5424,6121.0
2020-01-22 12:55:00,82.64,82.69,82.63,82.67,3145.0,80.5424,80.5911,80.5327,80.5717,3145.0
2020-01-22 13:00:00,82.67,82.67,82.61,82.65,10816.0,80.5717,80.5717,80.5132,80.5522,10816.0
2020-01-22 13:05:00,82.65,82.69,82.6,82.69,12130.0,80.5522,80.5911,80.5034,80.5911,12130.0
2020-01-22 13:10:00,82.68,82.73,82.68,82.7,7036.0,80.5814,80.6301,80.5814,80.6009,7036.0
2020-01-22 13:15:00,82.71,82.77,82.69,82.73,20408.0,80.6106,80.6691,80.5911,80.6301,20408.0
2020-01-22 13:20:00,82.73,82.73,82.68,82.7,5411.0,80.6301,80.6301,80.5814,80.6009,5411.0
2020-01-22 13:25:00,82.7,82.71,82.68,82.69,6113.0,80.6009,80.6106,80.5814,80.5911,6113.0
2020-01-22 13:30:00,82.69,82.71,82.68,82.69,5087.0,80.5911,80.6106,80.5814,80.5911,5087.0
2020-01-22 13:35:00,82.69,82.73,82.65,82.67,6938.0,80.5911,80.6301,80.5522,80.5717,6938.0
2020-01-22 13:40:00,82.68,82.71,82.67,82.69,5319.0,80.5814,80.6106,80.5717,80.5911,5319.0
2020-01-22 13:45:00,82.69,82.73,82.67,82.68,6879.0,80.5911,80.6301,80.5717,80.5814,6879.0
2020-01-22 13:50:00,82.68,82.71,82.65,82.69,7031.0,80.5814,80.6106,80.5522,80.5911,7031.0
2020-01-22 13:55:00,82.69,82.7,82.65,82.66,4491.0,80.5911,80.6009,80.5522,80.5619,4491.0
2020-01-22 14:00:00,82.66,82.7,82.66,82.69,8144.0,80.5619,80.6009,80.5619,80.5911,8144.0
2020-01-22 14:05:00,82.69,82.72,82.67,82.69,7686.0,80.5911,80.6204,80.5717,80.5911,7686.0
2020-01-22 14:10:00,82.69,82.7,82.63,82.64,7997.0,80.5911,80.6009,80.5327,80.5424,7997.0
2020-01-22 14:15:00,82.63,82.66,82.61,82.62,9409.0,80.5327,80.5619,80.5132,80.5229,9409.0
2020-01-22 14:20:00,82.62,82.64,82.57,82.57,11371.0,80.5229,80.5424,80.4742,80.4742,11371.0
2020-01-22 14:25:00,82.57,82.6,82.56,82.59,7424.0,80.4742,80.5034,80.4644,80.4937,7424.0
2020-01-22 14:30:00,82.6,82.63,82.58,82.6,8177.0,80.5034,80.5327,80.4839,80.5034,8177.0
2020-01-22 14:35:00,82.59,82.61,82.58,82.6,6925.0,80.4937,80.5132,80.4839,80.5034,6925.0
2020-01-22 14:40:00,82.6,82.6,82.55,82.55,8810.0,80.5034,80.5034,80.4547,80.4547,8810.0
2020-01-22 14:45:00,82.54,82.55,82.51,82.52,7065.0,80.445,80.4547,80.4157,80.4255,7065.0
2020-01-22 14:50:00,82.51,82.55,82.5,82.54,7006.0,80.4157,80.4547,80.406,80.445,7006.0
2020-01-22 14:55:00,82.53,82.56,82.52,82.53,7812.0,80.4352,80.4644,80.4255,80.4352,7812.0
2020-01-22 15:00:00,82.52,82.53,82.47,82.48,6715.0,80.4255,80.4352,80.3767,80.3865,6715.0
2020-01-22 15:05:00,82.48,82.5,82.31,82.39,44487.0,80.3865,80.406,80.2208,80.2988,44487.0
2020-01-22 15:10:00,82.4,82.41,82.32,82.32,13044.0,80.3085,80.3183,80.2305,80.2305,13044.0
2020-01-22 15:15:00,82.31,82.33,82.28,82.32,13991.0,80.2208,80.2403,80.1916,80.2305,13991.0
2020-01-22 15:20:00,82.33,82.34,82.23,82.24,9628.0,80.2403,80.25,80.1428,80.1526,9628.0
2020-01-22 15:25:00,82.24,82.28,82.24,82.26,11724.0,80.1526,80.1916,80.1526,80.1721,11724.0
2020-01-22 15:30:00,82.25,82.32,82.23,82.24,20364.0,80.1623,80.2305,80.1428,80.1526,20364.0
2020-01-22 15:35:00,82.25,82.3,82.23,82.26,25138.0,80.1623,80.211,80.1428,80.1721,25138.0
2020-01-22 15:40:00,82.26,82.27,82.14,82.14,23019.0,80.1721,80.1818,80.0551,80.0551,23019.0
2020-01-22 15:45:00,82.14,82.31,82.13,82.29,24402.0,80.0551,80.2208,80.0454,80.2013,24402.0
2020-01-22 15:50:00,82.3,82.34,82.22,82.31,69940.0,80.211,80.25,80.1331,80.2208,69940.0
2020-01-22 15:55:00,82.31,82.35,82.29,82.34,79898.0,80.2208,80.2598,80.2013,80.25,79898.0
2020-01-23 09:30:00,82.15,82.17,81.98,82.11,23034.0,80.0649,80.0843,79.8992,80.0259,23034.0
2020-01-23 09:35:00,82.08,82.09,81.85,82.02,16373.0,79.9966,80.0064,79.7725,79.9382,16373.0
2020-01-23 09:40:00,82.02,82.1,81.97,81.99,16143.0,79.9382,80.0161,79.8894,79.9089,16143.0
2020-01-23 09:45:00,81.98,82.06,81.87,81.89,8959.0,79.8992,79.9771,79.792,79.8115,8959.0
2020-01-23 09:50:00,81.9,82.04,81.88,82.03,15629.0,79.8212,79.9576,79.8017,79.9479,15629.0
2020-01-23 09:55:00,82.04,82.12,82.04,82.06,8320.0,79.9576,80.0356,79.9576,79.9771,8320.0
2020-01-23 10:00:00,82.04,82.13,82.03,82.04,11703.0,79.9576,80.0454,79.9479,79.9576,11703.0
2020-01-23 10:05:00,82.05,82.17,81.94,82.05,28924.0,79.9674,80.0843,79.8602,79.9674,28924.0
2020-01-23 10:10:00,82.05,82.14,82.03,82.12,4632.0,79.9674,80.0551,79.9479,80.0356,4632.0
2020-01-23 10:15:00,82.11,82.18,82.08,82.13,10706.0,80.0259,80.0941,79.9966,80.0454,10706.0
2020-01-23 10:20:00,82.13,82.13,82.05,82.06,6178.0,80.0454,80.0454,79.9674,79.9771,6178.0
2020-01-23 10:25:00,82.06,82.12,82.06,82.11,16972.0,79.9771,80.0356,79.9771,80.0259,16972.0
2020-01-23 10:30:00,82.11,82.12,82.09,82.12,7140.0,80.0259,80.0356,80.0064,80.0356,7140.0
2020-01-23 10:35:00,82.12,82.17,82.06,82.08,6419.0,80.0356,80.0843,79.9771,79.9966,6419.0
2020-01-23 10:40:00,82.08,82.11,82.01,82.01,11652.0,79.9966,80.0259,79.9284,79.9284,11652.0
2020-01-23 10:45:00,82.02,82.11,82.02,82.1,11958.0,79.9382,80.0259,79.9382,80.0161,11958.0
2020-01-23 10:50:00,82.1,82.11,82.04,82.04,11641.0,80.0161,80.0259,79.9576,79.9576,11641.0
2020-01-23 10:55:00,82.05,82.05,81.99,82.01,6559.0,79.9674,79.9674,79.9089,79.9284,6559.0
2020-01-23 11:00:00,82.01,82.04,81.97,82.02,8097.0,79.9284,79.9576,79.8894,79.9382,8097.0
2020-01-23 11:05:00,82.01,82.02,81.97,81.99,7972.0,79.9284,79.9382,79.8894,79.9089,7972.0
2020-01-23 11:10:00,82.0,82.0,81.91,81.91,15586.0,79.9187,79.9187,79.8309,79.8309,15586.0
2020-01-23 11:15:00,81.91,81.98,81.9,81.96,15898.0,79.8309,79.8992,79.8212,79.8797,15898.0
2020-01-23 11:20:00,81.95,81.98,81.93,81.94,11794.0,79.8699,79.8992,79.8504,79.8602,11794.0
2020-01-23 11:25:00,81.94,82.05,81.92,82.03,25450.0,79.8602,79.9674,79.8407,79.9479,25450.0
2020-01-23 11:30:00,82.03,82.12,82.02,82.12,7250.0,79.9479,80.0356,79.9382,80.0356,7250.0
2020-01-23 11:35:00,82.13,82.17,82.09,82.11,16789.0,80.0454,80.0843,80.0064,80.0259,16789.0
2020-01-23 11:40:00,82.11,82.11,81.98,82.0,9675.0,80.0259,80.0259,79.8992,79.9187,9675.0
2020-01-23 11:45:00,82.0,82.01,81.89,81.92,10106.0,79.9187,79.9284,79.8115,79.8407,10106.0
2020-01-23 11:50:00,81.91,81.92,81.86,81.91,10171.0,79.8309,79.8407,79.7822,79.8309,10171.0
2020-01-23 11:55:00,81.9,81.93,81.87,81.89,8956.0,79.8212,79.8504,79.792,79.8115,8956.0
2020-01-23 12:00:00,81.89,81.89,81.8,81.84,25366.0,79.8115,79.8115,79.7237,79.7627,25366.0
2020-01-23 12:05:00,81.83,81.99,81.82,81.91,21306.0,79.753,79.9089,79.7432,79.8309,21306.0
2020-01-23 12:10:00,81.91,82.03,81.85,82.03,54499.0,79.8309,79.9479,79.7725,79.9479,54499.0
2020-01-23 12:15:00,82.02,82.08,81.98,82.0,15729.0,79.9382,79.9966,79.8992,79.9187,15729.0
2020-01-23 12:20:00,82.0,82.04,81.99,82.02,7949.0,79.9187,79.9576,79.9089,79.9382,7949.0
2020-01-23 12:25:00,82.02,82.05,82.01,82.02,5558.0,79.9382,79.9674,79.9284,79.9382,5558.0
2020-01-23 12:30:00,82.02,82.04,81.98,82.04,8111.0,79.9382,79.9576,79.8992,79.9576,8111.0
2020-01-23 12:35:00,82.04,82.06,81.98,82.0,4312.0,79.9576,79.9771,79.8992,79.9187,4312.0
2020-01-23 12:40:00,81.99,82.05,81.98,82.02,3506.0,79.9089,79.9674,79.8992,79.9382,3506.0
2020-01-23 12:45:00,82.03,82.08,82.02,82.06,7166.0,79.9479,79.9966,79.9382,79.9771,7166.0
2020-01-23 12:50:00,82.07,82.1,82.06,82.06,9404.0,79.9869,80.0161,79.9771,79.9771,9404.0
2020-01-23 12:55:00,82.06,82.09,82.03,82.05,10252.0,79.9771,80.0064,79.9479,79.9674,10252.0
2020-01-23 13:00:00,82.05,82.08,82.0,82.03,8009.0,79.9674,79.9966,79.9187,79.9479,8009.0
2020-01-23 13:05:00,82.04,82.07,82.01,82.02,4055.0,79.9576,79.9869,79.9284,79.9382,4055.0
2020-01-23 13:10:00,82.01,82.08,82.01,82.08,5627.0,79.9284,79.9966,79.9284,79.9966,5627.0
2020-01-23 13:15:00,82.08,82.11,82.08,82.1,6945.0,79.9966,80.0259,79.9966,80.0161,6945.0
2020-01-23 13:20:00,82.1,82.2,82.09,82.2,14586.0,80.0161,80.1136,80.0064,80.1136,14586.0
2020-01-23 13:25:00,82.21,82.21,82.1,82.11,6216.0,80.1233,80.1233,80.0161,80.0259,6216.0
2020-01-23 13:30:00,82.11,82.12,82.07,82.07,6161.0,80.0259,80.0356,79.9869,79.9869,6161.0
2020-01-23 13:35:00,82.07,82.09,82.04,82.07,7053.0,79.9869,80.0064,79.9576,79.9869,7053.0
2020-01-23 13:40:00,82.08,82.17,82.08,82.16,7978.0,79.9966,80.0843,79.9966,80.0746,7978.0
2020-01-23 13:45:00,82.18,82.19,82.15,82.17,6036.0,80.0941,80.1038,80.0649,80.0843,6036.0
2020-01-23 13:50:00,82.18,82.22,82.16,82.17,6231.0,80.0941,80.1331,80.0746,80.0843,6231.0
2020-01-23 13:55:00,82.18,82.19,82.16,82.18,6217.0,80.0941,80.1038,80.0746,80.0941,6217.0
2020-01-23 14:00:00,82.19,82.21,82.17,82.18,20028.0,80.1038,80.1233,80.0843,80.0941,20028.0
2020-01-23 14:05:00,82.18,82.19,82.13,82.16,7532.0,80.0941,80.1038,80.0454,80.0746,7532.0
2020-01-23 14:10:00,82.18,82.2,82.13,82.16,8758.0,80.0941,80.1136,80.0454,80.0746,8758.0
2020-01-23 14:15:00,82.17,82.21,82.15,82.18,10233.0,80.0843,80.1233,80.0649,80.0941,10233.0
2020-01-23 14:20:00,82.18,82.22,82.18,82.19,9673.0,80.0941,80.1331,80.0941,80.1038,9673.0
2020-01-23 14:25:00,82.2,82.2,82.15,82.16,5744.0,80.1136,80.1136,80.0649,80.0746,5744.0
2020-01-23 14:30:00,82.15,82.18,82.11,82.11,6485.0,80.0649,80.0941,80.0259,80.0259,6485.0
2020-01-23 14:35:00,82.12,82.13,82.1,82.11,5100.0,80.0356,80.0454,80.0161,80.0259,5100.0
2020-01-23 14:40:00,82.12,82.15,82.07,82.14,16562.0,80.0356,80.0649,79.9869,80.0551,16562.0
2020-01-23 14:45:00,82.12,82.12,82.06,82.1,17940.0,80.0356,80.0356,79.9771,80.0161,17940.0
2020-01-23 14:50:00,82.1,82.1,82.05,82.09,20410.0,80.0161,80.0161,79.9674,80.0064,20410.0
2020-01-23 14:55:00,82.08,82.14,82.08,82.1,14509.0,79.9966,80.0551,79.9966,80.0161,14509.0
2020-01-23 15:00:00,82.1,82.12,82.07,82.09,15370.0,80.0161,80.0356,79.9869,80.0064,15370.0
2020-01-23 15:05:00,82.09,82.11,82.06,82.11,23597.0,80.0064,80.0259,79.9771,80.0259,23597.0
2020-01-23 15:10:00,82.1,82.11,82.07,82.09,13409.0,80.0161,80.0259,79.9869,80.0064,13409.0
2020-01-23 15:15:00,82.09,82.1,82.07,82.09,8699.0,80.0064,80.0161,79.9869,80.0064,8699.0
2020-01-23 15:20:00,82.09,82.09,82.03,82.04,15813.0,80.0064,80.0064,79.9479,79.9576,15813.0
2020-01-23 15:25:00,82.04,82.06,81.99,82.04,18462.0,79.9576,79.9771,79.9089,79.9576,18462.0
2020-01-23 15:30:00,82.04,82.06,81.99,82.0,25603.0,79.9576,79.9771,79.9089,79.9187,25603.0
2020-01-23 15:35:00,82.0,82.01,81.94,81.99,23957.0,79.9187,79.9284,79.8602,79.9089,23957.0
2020-01-23 15:40:00,81.98,82.08,81.98,82.06,20964.0,79.8992,79.9966,79.8992,79.9771,20964.0
2020-01-23 15:45:00,82.07,82.13,82.06,82.1,31922.0,79.9869,80.0454,79.9771,80.0161,31922.0
2020-01-23 15:50:00,82.11,82.12,82.0,82.04,63905.0,80.0259,80.0356,79.9187,79.9576,63905.0
2020-01-23 15:55:00,82.03,82.09,81.96,82.03,106694.0,79.9479,80.0064,79.8797,79.9479,106694.0
2020-01-24 09:30:00,82.14,82.31,82.05,82.31,27350.0,80.0551,80.2208,79.9674,80.2208,27350.0
2020-01-24 09:35:00,82.24,82.3,82.16,82.16,14506.0,80.1526,80.211,80.0746,80.0746,14506.0
2020-01-24 09:40:00,82.18,82.18,82.02,82.04,10783.0,80.0941,80.0941,79.9382,79.9576,10783.0
2020-01-24 09:45:00,82.03,82.13,82.0,82.06,10306.0,79.9479,80.0454,79.9187,79.9771,10306.0
2020-01-24 09:50:00,82.04,82.07,81.95,81.99,9704.0,79.9576,79.9869,79.8699,79.9089,9704.0
2020-01-24 09:55:00,81.99,82.09,81.99,82.05,15685.0,79.9089,80.0064,79.9089,79.9674,15685.0
2020-01-24 10:00:00,82.08,82.15,82.05,82.14,10203.0,79.9966,80.0649,79.9674,80.0551,10203.0
2020-01-24 10:05:00,82.13,82.19,82.1,82.16,7340.0,80.0454,80.1038,80.0161,80.0746,7340.0
2020-01-24 10:10:00,82.18,82.19,82.06,82.09,12176.0,80.0941,80.1038,79.9771,80.0064,12176.0
2020-01-24 10:15:00,82.1,82.11,82.06,82.09,9070.0,80.0161,80.0259,79.9771,80.0064,9070.0
2020-01-24 10:20:00,82.09,82.15,82.07,82.15,9079.0,80.0064,80.0649,79.9869,80.0649,9079.0
2020-01-24 10:25:00,82.13,82.23,82.13,82.19,9292.0,80.0454,80.1428,80.0454,80.1038,9292.0
2020-01-24 10:30:00,82.18,82.33,82.17,82.33,9502.0,80.0941,80.2403,80.0843,80.2403,9502.0
2020-01-24 10:35:00,82.31,82.32,82.26,82.26,8691.0,80.2208,80.2305,80.1721,80.1721,8691.0
2020-01-24 10:40:00,82.26,82.3,82.23,82.24,13219.0,80.1721,80.211,80.1428,80.1526,13219.0
2020-01-24 10:45:00,82.26,82.31,82.23,82.26,7753.0,80.1721,80.2208,80.1428,80.1721,7753.0
2020-01-24 10:50:00,82.27,82.33,82.25,82.27,8784.0,80.1818,80.2403,80.1623,80.1818,8784.0
2020-01-24 10:55:00,82.27,82.29,82.23,82.25,7426.0,80.1818,80.2013,80.1428,80.1623,7426.0
2020-01-24 11:00:00,82.24,82.37,82.24,82.36,11674.0,80.1526,80.2793,80.1526,80.2695,11674.0
2020-01-24 11:05:00,82.38,82.42,82.34,82.36,8649.0,80.289,80.328,80.25,80.2695,8649.0
2020-01-24 11:10:00,82.35,82.38,82.34,82.34,4756.0,80.2598,80.289,80.25,80.25,4756.0
2020-01-24 11:15:00,82.33,82.39,82.24,82.29,12968.0,80.2403,80.2988,80.1526,80.2013,12968.0
2020-01-24 11:20:00,82.27,82.31,82.24,82.26,11419.0,80.1818,80.2208,80.1526,80.1721,11419.0
2020-01-24 11:25:00,82.26,82.39,82.26,82.38,8332.0,80.1721,80.2988,80.1721,80.289,8332.0
2020-01-24 11:30:00,82.37,82.39,82.31,82.35,9492.0,80.2793,80.2988,80.2208,80.2598,9492.0
2020-01-24 11:35:00,82.36,82.4,82.35,82.38,5443.0,80.2695,80.3085,80.2598,80.289,5443.0
2020-01-24 11:40:00,82.37,82.37,82.28,82.33,16439.0,80.2793,80.2793,80.1916,80.2403,16439.0
2020-01-24 11:45:00,82.33,82.41,82.33,82.4,6326.0,80.2403,80.3183,80.2403,80.3085,6326.0
2020-01-24 11:50:00,82.39,82.42,82.35,82.42,5086.0,80.2988,80.328,80.2598,80.328,5086.0
2020-01-24 11:55:00,82.43,82.44,82.3,82.35,15367.0,80.3377,80.3475,80.211,80.2598,15367.0
2020-01-24 12:00:00,82.35,82.38,82.31,82.35,15520.0,80.2598,80.289,80.2208,80.2598,15520.0
2020-01-24 12:05:00,82.36,82.36,82.28,82.31,15506.0,80.2695,80.2695,80.1916,80.2208,15506.0
2020-01-24 12:10:00,82.31,82.31,82.21,82.23,11045.0,80.2208,80.2208,80.1233,80.1428,11045.0
2020-01-24 12:15:00,82.21,82.23,82.06,82.09,55129.0,80.1233,80.1428,79.9771,80.0064,55129.0
2020-01-24 12:20:00,82.1,82.1,81.99,82.01,17864.0,80.0161,80.0161,79.9089,79.9284,17864.0
2020-01-24 12:25:00,82.06,82.06,81.98,82.01,20374.0,79.9771,79.9771,79.8992,79.9284,20374.0
2020-01-24 12:30:00,82.01,82.11,82.01,82.05,29803.0,79.9284,80.0259,79.9284,79.9674,29803.0
2020-01-24 12:35:00,82.05,82.11,82.03,82.06,8467.0,79.9674,80.0259,79.9479,79.9771,8467.0
2020-01-24 12:40:00,82.05,82.06,81.99,81.99,13305.0,79.9674,79.9771,79.9089,79.9089,13305.0
2020-01-24 12:45:00,81.98,82.03,81.96,82.03,4071.0,79.8992,79.9479,79.8797,79.9479,4071.0
2020-01-24 12:50:00,82.03,82.03,82.0,82.02,3189.0,79.9479,79.9479,79.9187,79.9382,3189.0
2020-01-24 12:55:00,81.99,82.03,81.97,82.02,9285.0,79.9089,79.9479,79.8894,79.9382,9285.0
2020-01-24 13:00:00,82.01,82.02,81.92,81.92,11307.0,79.9284,79.9382,79.8407,79.8407,11307.0
2020-01-24 13:05:00,81.91,81.91,81.8,81.87,15595.0,79.8309,79.8309,79.7237,79.792,15595.0
2020-01-24 13:10:00,81.87,81.89,81.79,81.79,3506.0,79.792,79.8115,79.714,79.714,3506.0
2020-01-24 13:15:00,81.79,81.81,81.67,81.67,13980.0,79.714,79.7335,79.597,79.597,13980.0
2020-01-24 13:20:00,81.68,81.77,81.66,81.71,12322.0,79.6068,79.6945,79.5873,79.636,12322.0
2020-01-24 13:25:00,81.71,81.72,81.63,81.63,10089.0,79.636,79.6458,79.5581,79.5581,10089.0
2020-01-24 13:30:00,81.63,81.63,81.56,81.61,5573.0,79.5581,79.5581,79.4898,79.5386,5573.0
2020-01-24 13:35:00,81.6,81.62,81.58,81.58,4358.0,79.5288,79.5483,79.5093,79.5093,4358.0
2020-01-24 13:40:00,81.56,81.57,81.51,81.56,4849.0,79.4898,79.4996,79.4411,79.4898,4849.0
2020-01-24 13:45:00,81.57,81.57,81.48,81.48,4701.0,79.4996,79.4996,79.4119,79.4119,4701.0
2020-01-24 13:50:00,81.48,81.51,81.4,81.45,10946.0,79.4119,79.4411,79.3339,79.3826,10946.0
2020-01-24 13:55:00,81.45,81.46,81.4,81.42,8192.0,79.3826,79.3924,79.3339,79.3534,8192.0
2020-01-24 14:00:00,81.42,81.44,81.32,81.37,14259.0,79.3534,79.3729,79.2559,79.3047,14259.0
2020-01-24 14:05:00,81.37,81.41,81.3,81.35,20020.0,79.3047,79.3436,79.2364,79.2852,20020.0
2020-01-24 14:10:00,81.34,81.34,81.25,81.26,5926.0,79.2754,79.2754,79.1877,79.1974,5926.0
2020-01-24 14:15:00,81.26,81.29,81.21,81.21,8741.0,79.1974,79.2267,79.1487,79.1487,8741.0
2020-01-24 14:20:00,81.22,81.26,81.18,81.24,11116.0,79.1585,79.1974,79.1195,79.178,11116.0
2020-01-24 14:25:00,81.24,81.31,81.21,81.21,9012.0,79.178,79.2462,79.1487,79.1487,9012.0
2020-01-24 14:30:00,81.22,81.32,81.22,81.31,6513.0,79.1585,79.2559,79.1585,79.2462,6513.0
2020-01-24 14:35:00,81.32,81.32,81.24,81.28,7819.0,79.2559,79.2559,79.178,79.2169,7819.0
2020-01-24 14:40:00,81.3,81.32,81.24,81.26,14784.0,79.2364,79.2559,79.178,79.1974,14784.0
2020-01-24 14:45:00,81.27,81.29,81.2,81.27,11301.0,79.2072,79.2267,79.139,79.2072,11301.0
2020-01-24 14:50:00,81.28,81.36,81.28,81.34,5661.0,79.2169,79.2949,79.2169,79.2754,5661.0
2020-01-24 14:55:00,81.34,81.37,81.29,81.29,29214.0,79.2754,79.3047,79.2267,79.2267,29214.0
2020-01-24 15:00:00,81.3,81.41,81.28,81.32,33265.0,79.2364,79.3436,79.2169,79.2559,33265.0
2020-01-24 15:05:00,81.33,81.38,81.31,81.37,21699.0,79.2657,79.3144,79.2462,79.3047,21699.0
2020-01-24 15:10:00,81.37,81.45,81.37,81.41,18479.0,79.3047,79.3826,79.3047,79.3436,18479.0
2020-01-24 15:15:00,81.42,81.43,81.34,81.38,16919.0,79.3534,79.3631,79.2754,79.3144,16919.0
2020-01-24 15:20:00,81.39,81.44,81.36,81.41,7421.0,79.3241,79.3729,79.2949,79.3436,7421.0
2020-01-24 15:25:00,81.41,81.44,81.34,81.36,9573.0,79.3436,79.3729,79.2754,79.2949,9573.0
2020-01-24 15:30:00,81.36,81.36,81.21,81.25,17023.0,79.2949,79.2949,79.1487,79.1877,17023.0
2020-01-24 15:35:00,81.25,81.32,81.22,81.23,15332.0,79.1877,79.2559,79.1585,79.1682,15332.0
2020-01-24 15:40:00,81.24,81.26,81.19,81.23,18994.0,79.178,79.1974,79.1292,79.1682,18994.0
2020-01-24 15:45:00,81.24,81.36,81.24,81.35,26440.0,79.178,79.2949,79.178,79.2852,26440.0
2020-01-24 15:50:00,81.35,81.46,81.3,81.46,39657.0,79.2852,79.3924,79.2364,79.3924,39657.0
2020-01-24 15:55:00,81.47,81.47,81.39,81.43,74482.0,79.4021,79.4021,79.3241,79.3631,74482.0
2020-01-27 09:30:00,80.74,81.4,80.36,80.96,82719.0,78.6906,79.3339,78.3203,78.9051,82719.0
2020-01-27 09:35:00,80.91,80.95,80.71,80.72,32005.0,78.8563,78.8953,78.6614,78.6712,32005.0
2020-01-27 09:40:00,80.72,80.73,80.44,80.51,61274.0,78.6712,78.6809,78.3983,78.4665,61274.0
2020-01-27 09:45:00,80.51,80.72,80.48,80.61,13901.0,78.4665,78.6712,78.4372,78.5639,13901.0
2020-01-27 09:50:00,80.6,80.63,80.39,80.43,10151.0,78.5542,78.5834,78.3495,78.3885,10151.0
2020-01-27 09:55:00,80.41,80.49,80.33,80.49,13170.0,78.369,78.447,78.2911,78.447,13170.0
2020-01-27 10:00:00,80.49,80.49,80.33,80.36,10641.0,78.447,78.447,78.2911,78.3203,10641.0
2020-01-27 10:05:00,80.36,80.41,80.29,80.41,12801.0,78.3203,78.369,78.2521,78.369,12801.0
2020-01-27 10:10:00,80.41,80.55,80.41,80.41,13364.0,78.369,78.5055,78.369,78.369,13364.0
2020-01-27 10:15:00,80.4,80.42,80.27,80.3,21153.0,78.3593,78.3788,78.2326,78.2618,21153.0
2020-01-27 10:20:00,80.29,80.38,80.24,80.36,17050.0,78.2521,78.3398,78.2033,78.3203,17050.0
2020-01-27 10:25:00,80.37,80.53,80.37,80.45,53618.0,78.33,78.486,78.33,78.408,53618.0
2020-01-27 10:30:00,80.43,80.51,80.27,80.31,9481.0,78.3885,78.4665,78.2326,78.2716,9481.0
2020-01-27 10:35:00,80.33,80.41,80.29,80.38,7606.0,78.2911,78.369,78.2521,78.3398,7606.0
2020-01-27 10:40:00,80.38,80.38,80.27,80.36,7600.0,78.3398,78.3398,78.2326,78.3203,7600.0
2020-01-27 10:45:00,80.35,80.41,80.34,80.41,6819.0,78.3105,78.369,78.3008,78.369,6819.0
2020-01-27 10:50:00,80.41,80.41,80.35,80.39,9800.0,78.369,78.369,78.3105,78.3495,9800.0
2020-01-27 10:55:00,80.38,80.54,80.36,80.52,11220.0,78.3398,78.4957,78.3203,78.4762,11220.0
2020-01-27 11:00:00,80.52,80.61,80.49,80.6,7477.0,78.4762,78.5639,78.447,78.5542,7477.0
2020-01-27 11:05:00,80.6,80.61,80.49,80.5,4450.0,78.5542,78.5639,78.447,78.4567,4450.0
2020-01-27 11:10:00,80.51,80.54,80.48,80.51,10600.0,78.4665,78.4957,78.4372,78.4665,10600.0
2020-01-27 11:15:00,80.5,80.58,80.48,80.52,12807.0,78.4567,78.5347,78.4372,78.4762,12807.0
2020-01-27 11:20:00,80.52,80.56,80.5,80.5,9319.0,78.4762,78.5152,78.4567,78.4567,9319.0
2020-01-27 11:25:00,80.5,80.58,80.48,80.54,10352.0,78.4567,78.5347,78.4372,78.4957,10352.0
2020-01-27 11:30:00,80.51,80.58,80.45,80.48,15351.0,78.4665,78.5347,78.408,78.4372,15351.0
2020-01-27 11:35:00,80.49,80.68,80.48,80.64,16574.0,78.447,78.6322,78.4372,78.5932,16574.0
2020-01-27 11:40:00,80.65,80.75,80.64,80.74,9616.0,78.6029,78.7004,78.5932,78.6906,9616.0
2020-01-27 11:45:00,80.72,80.72,80.62,80.63,11201.0,78.6712,78.6712,78.5737,78.5834,11201.0
2020-01-27 11:50:00,80.61,80.63,80.57,80.59,10700.0,78.5639,78.5834,78.525,78.5445,10700.0
2020-01-27 11:55:00,80.58,80.6,80.55,80.55,8582.0,78.5347,78.5542,78.5055,78.5055,8582.0
2020-01-27 12:00:00,80.56,80.57,80.5,80.54,6068.0,78.5152,78.525,78.4567,78.4957,6068.0
2020-01-27 12:05:00,80.52,80.57,80.5,80.55,6993.0,78.4762,78.525,78.4567,78.5055,6993.0
2020-01-27 12:10:00,80.57,80.61,80.54,80.6,6676.0,78.525,78.5639,78.4957,78.5542,6676.0
2020-01-27 12:15:00,80.6,80.67,80.6,80.67,3743.0,78.5542,78.6224,78.5542,78.6224,3743.0
2020-01-27 12:20:00,80.66,80.76,80.65,80.68,5216.0,78.6127,78.7101,78.6029,78.6322,5216.0
2020-01-27 12:25:00,80.68,80.69,80.6,80.63,6675.0,78.6322,78.6419,78.5542,78.5834,6675.0
2020-01-27 12:30:00,80.62,80.64,80.58,80.6,4958.0,78.5737,78.5932,78.5347,78.5542,4958.0
2020-01-27 12:35:00,80.58,80.64,80.57,80.6,6982.0,78.5347,78.5932,78.525,78.5542,6982.0
2020-01-27 12:40:00,80.6,80.63,80.58,80.62,9293.0,78.5542,78.5834,78.5347,78.5737,9293.0
2020-01-27 12:45:00,80.62,80.66,80.61,80.64,5076.0,78.5737,78.6127,78.5639,78.5932,5076.0
2020-01-27 12:50:00,80.66,80.68,80.59,80.59,20830.0,78.6127,78.6322,78.5445,78.5445,20830.0
2020-01-27 12:55:00,80.58,80.59,80.5,80.51,8100.0,78.5347,78.5445,78.4567,78.4665,8100.0
2020-01-27 13:00:00,80.51,80.6,80.51,80.6,7377.0,78.4665,78.5542,78.4665,78.5542,7377.0
2020-01-27 13:05:00,80.59,80.59,80.45,80.45,18894.0,78.5445,78.5445,78.408,78.408,18894.0
2020-01-27 13:10:00,80.45,80.49,80.44,80.49,14277.0,78.408,78.447,78.3983,78.447,14277.0
2020-01-27 13:15:00,80.49,80.57,80.46,80.57,13775.0,78.447,78.525,78.4178,78.525,13775.0
2020-01-27 13:20:00,80.58,80.66,80.58,80.65,5745.0,78.5347,78.6127,78.5347,78.6029,5745.0
2020-01-27 13:25:00,80.67,80.7,80.61,80.61,9869.0,78.6224,78.6517,78.5639,78.5639,9869.0
2020-01-27 13:30:00,80.6,80.66,80.59,80.65,10398.0,78.5542,78.6127,78.5445,78.6029,10398.0
2020-01-27 13:35:00,80.65,80.67,80.63,80.64,6813.0,78.6029,78.6224,78.5834,78.5932,6813.0
2020-01-27 13:40:00,80.65,80.66,80.61,80.61,5566.0,78.6029,78.6127,78.5639,78.5639,5566.0
2020-01-27 13:45:00,80.62,80.63,80.58,80.58,9390.0,78.5737,78.5834,78.5347,78.5347,9390.0
2020-01-27 13:50:00,80.6,80.61,80.54,80.55,9970.0,78.5542,78.5639,78.4957,78.5055,9970.0
2020-01-27 13:55:00,80.56,80.6,80.55,80.58,7560.0,78.5152,78.5542,78.5055,78.5347,7560.0
2020-01-27 14:00:00,80.59,80.6,80.52,80.55,7651.0,78.5445,78.5542,78.4762,78.5055,7651.0
2020-01-27 14:05:00,80.54,80.61,80.54,80.61,6607.0,78.4957,78.5639,78.4957,78.5639,6607.0
2020-01-27 14:10:00,80.63,80.66,80.61,80.66,11504.0,78.5834,78.6127,78.5639,78.6127,11504.0
2020-01-27 14:15:00,80.65,80.69,80.64,80.68,8624.0,78.6029,78.6419,78.5932,78.6322,8624.0
2020-01-27 14:20:00,80.67,80.67,80.61,80.63,9437.0,78.6224,78.6224,78.5639,78.5834,9437.0
2020-01-27 14:25:00,80.64,80.71,80.63,80.68,8463.0,78.5932,78.6614,78.5834,78.6322,8463.0
2020-01-27 14:30:00,80.71,80.72,80.66,80.72,10200.0,78.6614,78.6712,78.6127,78.6712,10200.0
2020-01-27 14:35:00,80.72,80.75,80.69,80.74,7823.0,78.6712,78.7004,78.6419,78.6906,7823.0
2020-01-27 14:40:00,80.74,80.77,80.7,80.74,9758.0,78.6906,78.7199,78.6517,78.6906,9758.0
2020-01-27 14:45:00,80.74,80.75,80.69,80.71,13236.0,78.6906,78.7004,78.6419,78.6614,13236.0
2020-01-27 14:50:00,80.7,80.72,80.65,80.72,16651.0,78.6517,78.6712,78.6029,78.6712,16651.0
2020-01-27 14:55:00,80.72,80.87,80.71,80.83,19990.0,78.6712,78.8173,78.6614,78.7784,19990.0
2020-01-27 15:00:00,80.84,80.88,80.81,80.86,15166.0,78.7881,78.8271,78.7589,78.8076,15166.0
2020-01-27 15:05:00,80.85,80.9,80.83,80.84,12903.0,78.7979,78.8466,78.7784,78.7881,12903.0
2020-01-27 15:10:00,80.84,80.88,80.82,80.86,12809.0,78.7881,78.8271,78.7686,78.8076,12809.0
2020-01-27 15:15:00,80.86,80.94,80.86,80.91,12206.0,78.8076,78.8856,78.8076,78.8563,12206.0
2020-01-27 15:20:00,80.91,80.95,80.88,80.89,14803.0,78.8563,78.8953,78.8271,78.8368,14803.0
2020-01-27 15:25:00,80.87,80.88,80.83,80.84,11550.0,78.8173,78.8271,78.7784,78.7881,11550.0
2020-01-27 15:30:00,80.81,80.84,80.75,80.79,15387.0,78.7589,78.7881,78.7004,78.7394,15387.0
2020-01-27 15:35:00,80.78,80.82,80.76,80.81,16336.0,78.7296,78.7686,78.7101,78.7589,16336.0
2020-01-27 15:40:00,80.81,80.83,80.77,80.78,13236.0,78.7589,78.7784,78.7199,78.7296,13236.0
2020-01-27 15:45:00,80.78,80.83,80.67,80.67,31111.0,78.7296,78.7784,78.6224,78.6224,31111.0
2020-01-27 15:50:00,80.66,80.67,80.5,80.51,74985.0,78.6127,78.6224,78.4567,78.4665,74985.0
2020-01-27 15:55:00,80.49,80.61,80.49,80.59,163756.0,78.447,78.5639,78.447,78.5445,163756.0
2020-01-28 09:30:00,80.93,81.36,80.78,81.31,46869.0,78.8758,79.2949,78.7296,79.2462,46869.0
2020-01-28 09:35:00,81.26,81.55,81.24,81.55,17280.0,79.1974,79.4801,79.178,79.4801,17280.0
2020-01-28 09:40:00,81.52,81.54,81.34,81.46,23619.0,79.4508,79.4703,79.2754,79.3924,23619.0
2020-01-28 09:45:00,81.47,81.48,81.39,81.46,11272.0,79.4021,79.4119,79.3241,79.3924,11272.0
2020-01-28 09:50:00,81.46,81.62,81.45,81.55,16088.0,79.3924,79.5483,79.3826,79.4801,16088.0
2020-01-28 09:55:00,81.54,81.61,81.48,81.61,9631.0,79.4703,79.5386,79.4119,79.5386,9631.0
2020-01-28 10:00:00,81.62,81.77,81.62,81.74,14786.0,79.5483,79.6945,79.5483,79.6653,14786.0
2020-01-28 10:05:00,81.76,81.8,81.68,81.8,15758.0,79.6848,79.7237,79.6068,79.7237,15758.0
2020-01-28 10:10:00,81.78,81.85,81.73,81.81,18070.0,79.7042,79.7725,79.6555,79.7335,18070.0
2020-01-28 10:15:00,81.81,81.86,81.75,81.79,11914.0,79.7335,79.7822,79.675,79.714,11914.0
2020-01-28 10:20:00,81.77,81.81,81.69,81.81,12557.0,79.6945,79.7335,79.6165,79.7335,12557.0
2020-01-28 10:25:00,81.81,81.86,81.76,81.76,15787.0,79.7335,79.7822,79.6848,79.6848,15787.0
2020-01-28 10:30:00,81.74,81.78,81.64,81.66,37079.0,79.6653,79.7042,79.5678,79.5873,37079.0
2020-01-28 10:35:00,81.66,81.66,81.5,81.51,31355.0,79.5873,79.5873,79.4314,79.4411,31355.0
2020-01-28 10:40:00,81.52,81.65,81.52,81.57,24096.0,79.4508,79.5775,79.4508,79.4996,24096.0
2020-01-28 10:45:00,81.57,81.57,81.45,81.45,12791.0,79.4996,79.4996,79.3826,79.3826,12791.0
2020-01-28 10:50:00,81.44,81.54,81.4,81.47,17802.0,79.3729,79.4703,79.3339,79.4021,17802.0
2020-01-28 10:55:00,81.49,81.5,81.42,81.46,8995.0,79.4216,79.4314,79.3534,79.3924,8995.0
2020-01-28 11:00:00,81.49,81.54,81.47,81.51,11794.0,79.4216,79.4703,79.4021,79.4411,11794.0
2020-01-28 11:05:00,81.52,81.56,81.51,81.55,8954.0,79.4508,79.4898,79.4411,79.4801,8954.0
2020-01-28 11:10:00,81.54,81.57,81.51,81.52,9141.0,79.4703,79.4996,79.4411,79.4508,9141.0
2020-01-28 11:15:00,81.52,81.58,81.5,81.57,10277.0,79.4508,79.5093,79.4314,79.4996,10277.0
2020-01-28 11:20:00,81.56,81.6,81.55,81.58,11472.0,79.4898,79.5288,79.4801,79.5093,11472.0
2020-01-28 11:25:00,81.59,81.63,81.53,81.63,25986.0,79.5191,79.5581,79.4606,79.5581,25986.0
2020-01-28 11:30:00,81.63,81.76,81.57,81.69,86187.0,79.5581,79.6848,79.4996,79.6165,86187.0
2020-01-28 11:35:00,81.69,81.84,81.68,81.8,17840.0,79.6165,79.7627,79.6068,79.7237,17840.0
2020-01-28 11:40:00,81.79,81.83,81.75,81.75,21300.0,79.714,79.753,79.675,79.675,21300.0
2020-01-28 11:45:00,81.75,81.79,81.73,81.78,7266.0,79.675,79.714,79.6555,79.7042,7266.0
2020-01-28 11:50:00,81.8,81.85,81.78,81.82,11020.0,79.7237,79.7725,79.7042,79.7432,11020.0
2020-01-28 11:55:00,81.82,81.89,81.82,81.89,21095.0,79.7432,79.8115,79.7432,79.8115,21095.0
2020-01-28 12:00:00,81.89,81.89,81.75,81.82,18056.0,79.8115,79.8115,79.675,79.7432,18056.0
2020-01-28 12:05:00,81.83,81.88,81.82,81.86,13172.0,79.753,79.8017,79.7432,79.7822,13172.0
2020-01-28 12:10:00,81.86,82.0,81.85,81.96,26744.0,79.7822,79.9187,79.7725,79.8797,26744.0
2020-01-28 12:15:00,81.95,82.03,81.93,82.01,18307.0,79.8699,79.9479,79.8504,79.9284,18307.0
2020-01-28 12:20:00,82.03,82.06,82.01,82.04,14170.0,79.9479,79.9771,79.9284,79.9576,14170.0
2020-01-28 12:25:00,82.04,82.09,82.02,82.06,12419.0,79.9576,80.0064,79.9382,79.9771,12419.0
2020-01-28 12:30:00,82.06,82.08,81.99,82.03,11829.0,79.9771,79.9966,79.9089,79.9479,11829.0
2020-01-28 12:35:00,82.03,82.04,81.95,81.97,6912.0,79.9479,79.9576,79.8699,79.8894,6912.0
2020-01-28 12:40:00,81.97,82.04,81.96,82.03,7248.0,79.8894,79.9576,79.8797,79.9479,7248.0
2020-01-28 12:45:00,82.03,82.06,82.0,82.04,7066.0,79.9479,79.9771,79.9187,79.9576,7066.0
2020-01-28 12:50:00,82.05,82.05,82.01,82.03,7691.0,79.9674,79.9674,79.9284,79.9479,7691.0
2020-01-28 12:55:00,82.02,82.06,82.01,82.05,10029.0,79.9382,79.9771,79.9284,79.9674,10029.0
2020-01-28 13:00:00,82.05,82.07,82.03,82.03,8821.0,79.9674,79.9869,79.9479,79.9479,8821.0
2020-01-28 13:05:00,82.05,82.07,82.01,82.06,8549.0,79.9674,79.9869,79.9284,79.9771,8549.0
2020-01-28 13:10:00,82.06,82.1,82.06,82.1,5811.0,79.9771,80.0161,79.9771,80.0161,5811.0
2020-01-28 13:15:00,82.11,82.11,82.07,82.1,7341.0,80.0259,80.0259,79.9869,80.0161,7341.0
2020-01-28 13:20:00,82.09,82.13,82.08,82.12,12081.0,80.0064,80.0454,79.9966,80.0356,12081.0
2020-01-28 13:25:00,82.12,82.13,82.11,82.12,5874.0,80.0356,80.0454,80.0259,80.0356,5874.0
2020-01-28 13:30:00,82.12,82.12,82.0,82.01,27993.0,80.0356,80.0356,79.9187,79.9284,27993.0
2020-01-28 13:35:00,82.0,82.04,81.97,81.98,11091.0,79.9187,79.9576,79.8894,79.8992,11091.0
2020-01-28 13:40:00,81.98,82.05,81.97,82.05,16802.0,79.8992,79.9674,79.8894,79.9674,16802.0
2020-01-28 13:45:00,82.05,82.14,82.05,82.11,12935.0,79.9674,80.0551,79.9674,80.0259,12935.0
2020-01-28 13:50:00,82.11,82.15,82.1,82.14,9800.0,80.0259,80.0649,80.0161,80.0551,9800.0
2020-01-28 13:55:00,82.13,82.15,82.08,82.1,11934.0,80.0454,80.0649,79.9966,80.0161,11934.0
2020-01-28 14:00:00,82.1,82.13,82.09,82.12,8257.0,80.0161,80.0454,80.0064,80.0356,8257.0
2020-01-28 14:05:00,82.12,82.12,82.03,82.04,8050.0,80.0356,80.0356,79.9479,79.9576,8050.0
2020-01-28 14:10:00,82.05,82.11,82.01,82.1,12678.0,79.9674,80.0259,79.9284,80.0161,12678.0
2020-01-28 14:15:00,82.1,82.12,82.07,82.09,6982.0,80.0161,80.0356,79.9869,80.0064,6982.0
2020-01-28 14:20:00,82.08,82.09,82.04,82.04,5023.0,79.9966,80.0064,79.9576,79.9576,5023.0
2020-01-28 14:25:00,82.04,82.06,82.02,82.04,7676.0,79.9576,79.9771,79.9382,79.9576,7676.0
2020-01-28 14:30:00,82.05,82.07,82.03,82.05,5944.0,79.9674,79.9869,79.9479,79.9674,5944.0
2020-01-28 14:35:00,82.05,82.12,82.05,82.1,10425.0,79.9674,80.0356,79.9674,80.0161,10425.0
2020-01-28 14:40:00,82.1,82.11,82.07,82.07,6955.0,80.0161,80.0259,79.9869,79.9869,6955.0
2020-01-28 14:45:00,82.08,82.08,81.96,81.97,10661.0,79.9966,79.9966,79.8797,79.8894,10661.0
2020-01-28 14:50:00,81.97,81.98,81.92,81.95,14497.0,79.8894,79.8992,79.8407,79.8699,14497.0
2020-01-28 14:55:00,81.95,81.97,81.89,81.9,11497.0,79.8699,79.8894,79.8115,79.8212,11497.0
2020-01-28 15:00:00,81.89,81.92,81.85,81.87,21104.0,79.8115,79.8407,79.7725,79.792,21104.0
2020-01-28 15:05:00,81.86,81.89,81.82,81.86,10251.0,79.7822,79.8115,79.7432,79.7822,10251.0
2020-01-28 15:10:00,81.86,81.88,81.83,81.85,10750.0,79.7822,79.8017,79.753,79.7725,10750.0
2020-01-28 15:15:00,81.84,81.89,81.84,81.89,8514.0,79.7627,79.8115,79.7627,79.8115,8514.0
2020-01-28 15:20:00,81.89,81.96,81.87,81.96,11376.0,79.8115,79.8797,79.792,79.8797,11376.0
2020-01-28 15:25:00,81.95,81.95,81.9,81.94,13630.0,79.8699,79.8699,79.8212,79.8602,13630.0
2020-01-28 15:30:00,81.94,81.94,81.85,81.88,17427.0,79.8602,79.8602,79.7725,79.8017,17427.0
2020-01-28 15:35:00,81.89,81.89,81.79,81.8,19769.0,79.8115,79.8115,79.714,79.7237,19769.0
2020-01-28 15:40:00,81.81,81.83,81.77,81.81,22287.0,79.7335,79.753,79.6945,79.7335,22287.0
2020-01-28 15:45:00,81.78,81.8,81.74,81.75,25877.0,79.7042,79.7237,79.6653,79.675,25877.0
2020-01-28 15:50:00,81.74,81.74,81.57,81.59,76319.0,79.6653,79.6653,79.4996,79.5191,76319.0
2020-01-28 15:55:00,81.6,81.64,81.49,81.5,193903.0,79.5288,79.5678,79.4216,79.4314,193903.0
2020-01-29 09:30:00,81.71,81.74,81.24,81.44,39407.0,79.636,79.6653,79.178,79.3729,39407.0
2020-01-29 09:35:00,81.41,81.55,81.35,81.43,15968.0,79.3436,79.4801,79.2852,79.3631,15968.0
2020-01-29 09:40:00,81.45,81.55,81.24,81.24,14026.0,79.3826,79.4801,79.178,79.178,14026.0
2020-01-29 09:45:00,81.24,81.39,81.14,81.16,13875.0,79.178,79.3241,79.0805,79.1,13875.0
2020-01-29 09:50:00,81.16,81.34,81.16,81.16,11598.0,79.1,79.2754,79.1,79.1,11598.0
2020-01-29 09:55:00,81.14,81.16,81.05,81.07,10073.0,79.0805,79.1,78.9928,79.0123,10073.0
2020-01-29 10:00:00,81.06,81.06,80.94,80.99,18514.0,79.0025,79.0025,78.8856,78.9343,18514.0
2020-01-29 10:05:00,81.01,81.02,80.9,80.95,18857.0,78.9538,78.9635,78.8466,78.8953,18857.0
2020-01-29 10:10:00,80.94,80.95,80.8,80.82,13786.0,78.8856,78.8953,78.7491,78.7686,13786.0
2020-01-29 10:15:00,80.78,80.84,80.58,80.65,11382.0,78.7296,78.7881,78.5347,78.6029,11382.0
2020-01-29 10:20:00,80.65,80.71,80.57,80.61,10780.0,78.6029,78.6614,78.525,78.5639,10780.0
2020-01-29 10:25:00,80.59,80.67,80.52,80.66,15516.0,78.5445,78.6224,78.4762,78.6127,15516.0
2020-01-29 10:30:00,80.65,80.72,80.61,80.64,13618.0,78.6029,78.6712,78.5639,78.5932,13618.0
2020-01-29 10:35:00,80.64,80.65,80.51,80.55,29218.0,78.5932,78.6029,78.4665,78.5055,29218.0
2020-01-29 10:40:00,80.57,80.61,80.52,80.54,7205.0,78.525,78.5639,78.4762,78.4957,7205.0
2020-01-29 10:45:00,80.57,80.57,80.45,80.49,17503.0,78.525,78.525,78.408,78.447,17503.0
2020-01-29 10:50:00,80.49,80.63,80.48,80.55,91781.0,78.447,78.5834,78.4372,78.5055,91781.0
2020-01-29 10:55:00,80.55,80.57,80.39,80.41,12843.0,78.5055,78.525,78.3495,78.369,12843.0
2020-01-29 11:00:00,80.41,80.57,80.33,80.49,24096.0,78.369,78.525,78.2911,78.447,24096.0
2020-01-29 11:05:00,80.5,80.55,80.46,80.51,13363.0,78.4567,78.5055,78.4178,78.4665,13363.0
2020-01-29 11:10:00,80.5,80.52,80.41,80.48,9857.0,78.4567,78.4762,78.369,78.4372,9857.0
2020-01-29 11:15:00,80.5,80.5,80.4,80.42,8057.0,78.4567,78.4567,78.3593,78.3788,8057.0
2020-01-29 11:20:00,80.42,80.44,80.35,80.43,10053.0,78.3788,78.3983,78.3105,78.3885,10053.0
2020-01-29 11:25:00,80.42,80.51,80.41,80.51,11823.0,78.3788,78.4665,78.369,78.4665,11823.0
2020-01-29 11:30:00,80.5,80.55,80.45,80.47,26828.0,78.4567,78.5055,78.408,78.4275,26828.0
2020-01-29 11:35:00,80.47,80.5,80.36,80.39,30047.0,78.4275,78.4567,78.3203,78.3495,30047.0
2020-01-29 11:40:00,80.39,80.44,80.39,80.43,18559.0,78.3495,78.3983,78.3495,78.3885,18559.0
2020-01-29 11:45:00,80.43,80.45,80.4,80.43,12976.0,78.3885,78.408,78.3593,78.3885,12976.0
2020-01-29 11:50:00,80.42,80.53,80.42,80.49,14265.0,78.3788,78.486,78.3788,78.447,14265.0
2020-01-29 11:55:00,80.5,80.55,80.48,80.51,11220.0,78.4567,78.5055,78.4372,78.4665,11220.0
2020-01-29 12:00:00,80.53,80.55,80.47,80.49,11198.0,78.486,78.5055,78.4275,78.447,11198.0
2020-01-29 12:05:00,80.49,80.6,80.47,80.53,38221.0,78.447,78.5542,78.4275,78.486,38221.0
2020-01-29 12:10:00,80.53,80.59,80.49,80.58,14581.0,78.486,78.5445,78.447,78.5347,14581.0
2020-01-29 12:15:00,80.59,80.63,80.55,80.62,8349.0,78.5445,78.5834,78.5055,78.5737,8349.0
2020-01-29 12:20:00,80.62,80.65,80.57,80.63,11625.0,78.5737,78.6029,78.525,78.5834,11625.0
2020-01-29 12:25:00,80.63,80.63,80.54,80.57,21854.0,78.5834,78.5834,78.4957,78.525,21854.0
2020-01-29 12:30:00,80.58,80.59,80.48,80.48,12162.0,78.5347,78.5445,78.4372,78.4372,12162.0
2020-01-29 12:35:00,80.46,80.46,80.43,80.45,7770.0,78.4178,78.4178,78.3885,78.408,7770.0
2020-01-29 12:40:00,80.45,80.46,80.43,80.46,14063.0,78.408,78.4178,78.3885,78.4178,14063.0
2020-01-29 12:45:00,80.46,80.46,80.43,80.44,8979.0,78.4178,78.4178,78.3885,78.3983,8979.0
2020-01-29 12:50:00,80.43,80.44,80.37,80.37,36162.0,78.3885,78.3983,78.33,78.33,36162.0
2020-01-29 12:55:00,80.38,80.45,80.37,80.43,12635.0,78.3398,78.408,78.33,78.3885,12635.0
2020-01-29 13:00:00,80.43,80.46,80.41,80.42,8607.0,78.3885,78.4178,78.369,78.3788,8607.0
2020-01-29 13:05:00,80.43,80.43,80.37,80.4,4323.0,78.3885,78.3885,78.33,78.3593,4323.0
2020-01-29 13:10:00,80.41,80.43,80.39,80.43,13026.0,78.369,78.3885,78.3495,78.3885,13026.0
2020-01-29 13:15:00,80.42,80.49,80.41,80.47,7346.0,78.3788,78.447,78.369,78.4275,7346.0
2020-01-29 13:20:00,80.47,80.49,80.41,80.42,10901.0,78.4275,78.447,78.369,78.3788,10901.0
2020-01-29 13:25:00,80.42,80.48,80.42,80.43,19364.0,78.3788,78.4372,78.3788,78.3885,19364.0
2020-01-29 13:30:00,80.43,80.43,80.32,80.32,12278.0,78.3885,78.3885,78.2813,78.2813,12278.0
2020-01-29 13:35:00,80.32,80.38,80.31,80.33,23862.0,78.2813,78.3398,78.2716,78.2911,23862.0
2020-01-29 13:40:00,80.33,80.36,80.28,80.29,8666.0,78.2911,78.3203,78.2423,78.2521,8666.0
2020-01-29 13:45:00,80.29,80.36,80.28,80.31,11296.0,78.2521,78.3203,78.2423,78.2716,11296.0
2020-01-29 13:50:00,80.3,80.32,80.25,80.27,14164.0,78.2618,78.2813,78.2131,78.2326,14164.0
2020-01-29 13:55:00,80.27,80.32,80.25,80.32,8160.0,78.2326,78.2813,78.2131,78.2813,8160.0
2020-01-29 14:00:00,80.34,80.42,80.27,80.31,16729.0,78.3008,78.3788,78.2326,78.2716,16729.0
2020-01-29 14:05:00,80.31,80.36,80.3,80.31,9804.0,78.2716,78.3203,78.2618,78.2716,9804.0
2020-01-29 14:10:00,80.3,80.36,80.27,80.29,75247.0,78.2618,78.3203,78.2326,78.2521,75247.0
2020-01-29 14:15:00,80.3,80.35,80.29,80.32,13986.0,78.2618,78.3105,78.2521,78.2813,13986.0
2020-01-29 14:20:00,80.33,80.37,80.29,80.31,22286.0,78.2911,78.33,78.2521,78.2716,22286.0
2020-01-29 14:25:00,80.31,80.39,80.31,80.39,11370.0,78.2716,78.3495,78.2716,78.3495,11370.0
2020-01-29 14:30:00,80.39,80.4,80.32,80.32,10696.0,78.3495,78.3593,78.2813,78.2813,10696.0
2020-01-29 14:35:00,80.32,80.36,80.26,80.35,19595.0,78.2813,78.3203,78.2228,78.3105,19595.0
2020-01-29 14:40:00,80.35,80.39,80.31,80.31,13195.0,78.3105,78.3495,78.2716,78.2716,13195.0
2020-01-29 14:45:00,80.33,80.33,80.27,80.31,15669.0,78.2911,78.2911,78.2326,78.2716,15669.0
2020-01-29 14:50:00,80.31,80.32,80.21,80.22,21001.0,78.2716,78.2813,78.1741,78.1838,21001.0
2020-01-29 14:55:00,80.22,80.22,80.14,80.14,18761.0,78.1838,78.1838,78.1059,78.1059,18761.0
2020-01-29 15:00:00,80.15,80.16,80.05,80.08,21873.0,78.1156,78.1254,78.0182,78.0474,21873.0
2020-01-29 15:05:00,80.07,80.14,80.06,80.11,19535.0,78.0377,78.1059,78.0279,78.0766,19535.0
2020-01-29 15:10:00,80.13,80.15,80.02,80.03,12505.0,78.0961,78.1156,77.9889,77.9987,12505.0
2020-01-29 15:15:00,80.02,80.05,79.98,80.05,16760.0,77.9889,78.0182,77.9499,78.0182,16760.0
2020-01-29 15:20:00,80.04,80.05,79.95,80.0,91514.0,78.0084,78.0182,77.9207,77.9694,91514.0
2020-01-29 15:25:00,80.0,80.1,80.0,80.05,17006.0,77.9694,78.0669,77.9694,78.0182,17006.0
2020-01-29 15:30:00,80.04,80.06,79.97,80.01,129337.0,78.0084,78.0279,77.9402,77.9792,129337.0
2020-01-29 15:35:00,80.01,80.03,79.95,79.99,46957.0,77.9792,77.9987,77.9207,77.9597,46957.0
2020-01-29 15:40:00,79.98,80.04,79.95,80.03,37765.0,77.9499,78.0084,77.9207,77.9987,37765.0
2020-01-29 15:45:00,80.03,80.05,79.99,80.01,34572.0,77.9987,78.0182,77.9597,77.9792,34572.0
2020-01-29 15:50:00,80.0,80.04,79.96,79.98,97604.0,77.9694,78.0084,77.9304,77.9499,97604.0
2020-01-29 15:55:00,79.97,80.12,79.97,80.12,183668.0,77.9402,78.0864,77.9402,78.0864,183668.0
2020-01-30 09:30:00,79.44,79.91,79.42,79.78,68067.0,77.4236,77.8817,77.4041,77.755,68067.0
2020-01-30 09:35:00,79.78,80.22,79.72,80.09,82447.0,77.755,78.1838,77.6965,78.0571,82447.0
2020-01-30 09:40:00,80.07,80.25,79.97,80.0,47994.0,78.0377,78.2131,77.9402,77.9694,47994.0
2020-01-30 09:45:00,80.0,80.02,79.84,79.99,13795.0,77.9694,77.9889,77.8135,77.9597,13795.0
2020-01-30 09:50:00,79.96,79.97,79.84,79.89,37139.0,77.9304,77.9402,77.8135,77.8622,37139.0
2020-01-30 09:55:00,79.9,80.06,79.9,80.02,23139.0,77.872,78.0279,77.872,77.9889,23139.0
2020-01-30 10:00:00,80.08,80.13,80.02,80.05,18965.0,78.0474,78.0961,77.9889,78.0182,18965.0
2020-01-30 10:05:00,80.08,80.11,80.02,80.02,18336.0,78.0474,78.0766,77.9889,77.9889,18336.0
2020-01-30 10:10:00,80.03,80.1,79.98,79.98,9672.0,77.9987,78.0669,77.9499,77.9499,9672.0
2020-01-30 10:15:00,79.99,80.07,79.98,79.99,47755.0,77.9597,78.0377,77.9499,77.9597,47755.0
2020-01-30 10:20:00,79.98,80.03,79.97,80.02,8368.0,77.9499,77.9987,77.9402,77.9889,8368.0
2020-01-30 10:25:00,80.04,80.17,80.02,80.17,8298.0,78.0084,78.1351,77.9889,78.1351,8298.0
2020-01-30 10:30:00,80.16,80.16,80.02,80.03,7949.0,78.1254,78.1254,77.9889,77.9987,7949.0
2020-01-30 10:35:00,80.03,80.11,80.03,80.07,12440.0,77.9987,78.0766,77.9987,78.0377,12440.0
2020-01-30 10:40:00,80.06,80.14,80.03,80.03,17002.0,78.0279,78.1059,77.9987,77.9987,17002.0
2020-01-30 10:45:00,80.03,80.03,79.91,79.97,35200.0,77.9987,77.9987,77.8817,77.9402,35200.0
2020-01-30 10:50:00,79.96,80.01,79.94,79.97,12647.0,77.9304,77.9792,77.911,77.9402,12647.0
2020-01-30 10:55:00,79.96,80.14,79.92,80.12,22625.0,77.9304,78.1059,77.8915,78.0864,22625.0
2020-01-30 11:00:00,80.13,80.24,80.11,80.16,16636.0,78.0961,78.2033,78.0766,78.1254,16636.0
2020-01-30 11:05:00,80.15,80.23,80.15,80.22,8422.0,78.1156,78.1936,78.1156,78.1838,8422.0
2020-01-30 11:10:00,80.22,80.29,80.21,80.26,10521.0,78.1838,78.2521,78.1741,78.2228,10521.0
2020-01-30 11:15:00,80.26,80.26,80.18,80.18,7211.0,78.2228,78.2228,78.1449,78.1449,7211.0
2020-01-30 11:20:00,80.17,80.22,80.1,80.22,20775.0,78.1351,78.1838,78.0669,78.1838,20775.0
2020-01-30 11:25:00,80.22,80.23,80.15,80.17,10306.0,78.1838,78.1936,78.1156,78.1351,10306.0
2020-01-30 11:30:00,80.16,80.19,80.1,80.1,11567.0,78.1254,78.1546,78.0669,78.0669,11567.0
2020-01-30 11:35:00,80.11,80.15,80.06,80.11,9108.0,78.0766,78.1156,78.0279,78.0766,9108.0
2020-01-30 11:40:00,80.1,80.22,80.09,80.19,6165.0,78.0669,78.1838,78.0571,78.1546,6165.0
2020-01-30 11:45:00,80.19,80.22,80.15,80.18,12365.0,78.1546,78.1838,78.1156,78.1449,12365.0
2020-01-30 11:50:00,80.16,80.21,80.16,80.2,6900.0,78.1254,78.1741,78.1254,78.1644,6900.0
2020-01-30 11:55:00,80.2,80.22,80.14,80.14,6557.0,78.1644,78.1838,78.1059,78.1059,6557.0
2020-01-30 12:00:00,80.11,80.17,80.09,80.14,5945.0,78.0766,78.1351,78.0571,78.1059,5945.0
2020-01-30 12:05:00,80.16,80.21,80.15,80.17,7062.0,78.1254,78.1741,78.1156,78.1351,7062.0
2020-01-30 12:10:00,80.17,80.21,80.15,80.17,23096.0,78.1351,78.1741,78.1156,78.1351,23096.0
2020-01-30 12:15:00,80.18,80.2,80.12,80.14,13693.0,78.1449,78.1644,78.0864,78.1059,13693.0
2020-01-30 12:20:00,80.15,80.2,80.15,80.19,2121.0,78.1156,78.1644,78.1156,78.1546,2121.0
2020-01-30 12:25:00,80.19,80.19,80.1,80.11,9093.0,78.1546,78.1546,78.0669,78.0766,9093.0
2020-01-30 12:30:00,80.11,80.11,79.99,80.01,9375.0,78.0766,78.0766,77.9597,77.9792,9375.0
2020-01-30 12:35:00,80.0,80.02,79.88,79.88,12185.0,77.9694,77.9889,77.8525,77.8525,12185.0
2020-01-30 12:40:00,79.89,79.99,79.84,79.93,24403.0,77.8622,77.9597,77.8135,77.9012,24403.0
2020-01-30 12:45:00,79.93,79.94,79.88,79.94,16464.0,77.9012,77.911,77.8525,77.911,16464.0
2020-01-30 12:50:00,79.94,80.01,79.89,79.9,14841.0,77.911,77.9792,77.8622,77.872,14841.0
2020-01-30 12:55:00,79.9,79.97,79.87,79.92,8863.0,77.872,77.9402,77.8427,77.8915,8863.0
2020-01-30 13:00:00,79.93,79.95,79.9,79.93,9403.0,77.9012,77.9207,77.872,77.9012,9403.0
2020-01-30 13:05:00,79.92,79.98,79.92,79.97,10713.0,77.8915,77.9499,77.8915,77.9402,10713.0
2020-01-30 13:10:00,79.97,79.99,79.96,79.97,11652.0,77.9402,77.9597,77.9304,77.9402,11652.0
2020-01-30 13:15:00,79.98,80.08,79.97,79.99,12143.0,77.9499,78.0474,77.9402,77.9597,12143.0
2020-01-30 13:20:00,80.01,80.02,79.97,80.01,16995.0,77.9792,77.9889,77.9402,77.9792,16995.0
2020-01-30 13:25:00,80.02,80.05,80.0,80.03,17670.0,77.9889,78.0182,77.9694,77.9987,17670.0
2020-01-30 13:30:00,80.03,80.08,80.0,80.06,8328.0,77.9987,78.0474,77.9694,78.0279,8328.0
2020-01-30 13:35:00,80.06,80.13,80.05,80.13,45871.0,78.0279,78.0961,78.0182,78.0961,45871.0
2020-01-30 13:40:00,80.12,80.2,80.12,80.17,26152.0,78.0864,78.1644,78.0864,78.1351,26152.0
2020-01-30 13:45:00,80.18,80.23,80.16,80.18,26150.0,78.1449,78.1936,78.1254,78.1449,26150.0
2020-01-30 13:50:00,80.17,80.2,80.15,80.18,12157.0,78.1351,78.1644,78.1156,78.1449,12157.0
2020-01-30 13:55:00,80.18,80.18,80.08,80.13,29231.0,78.1449,78.1449,78.0474,78.0961,29231.0
2020-01-30 14:00:00,80.13,80.15,80.08,80.13,26738.0,78.0961,78.1156,78.0474,78.0961,26738.0
2020-01-30 14:05:00,80.12,80.18,80.1,80.16,17416.0,78.0864,78.1449,78.0669,78.1254,17416.0
2020-01-30 14:10:00,80.16,80.18,80.13,80.14,21554.0,78.1254,78.1449,78.0961,78.1059,21554.0
2020-01-30 14:15:00,80.14,80.14,80.1,80.13,9256.0,78.1059,78.1059,78.0669,78.0961,9256.0
2020-01-30 14:20:00,80.14,80.14,80.08,80.09,10668.0,78.1059,78.1059,78.0474,78.0571,10668.0
2020-01-30 14:25:00,80.1,80.15,80.1,80.13,19644.0,78.0669,78.1156,78.0669,78.0961,19644.0
2020-01-30 14:30:00,80.14,80.17,80.12,80.16,18044.0,78.1059,78.1351,78.0864,78.1254,18044.0
2020-01-30 14:35:00,80.17,80.17,80.12,80.17,6893.0,78.1351,78.1351,78.0864,78.1351,6893.0
2020-01-30 14:40:00,80.17,80.41,80.14,80.22,45976.0,78.1351,78.369,78.1059,78.1838,45976.0
2020-01-30 14:45:00,80.21,80.34,80.14,80.28,19447.0,78.1741,78.3008,78.1059,78.2423,19447.0
2020-01-30 14:50:00,80.28,80.29,80.16,80.23,11214.0,78.2423,78.2521,78.1254,78.1936,11214.0
2020-01-30 14:55:00,80.24,80.36,80.23,80.36,26153.0,78.2033,78.3203,78.1936,78.3203,26153.0
2020-01-30 15:00:00,80.36,80.42,80.32,80.41,41048.0,78.3203,78.3788,78.2813,78.369,41048.0
2020-01-30 15:05:00,80.41,80.41,80.32,80.32,31473.0,78.369,78.369,78.2813,78.2813,31473.0
2020-01-30 15:10:00,80.32,80.37,80.31,80.37,22005.0,78.2813,78.33,78.2716,78.33,22005.0
2020-01-30 15:15:00,80.37,80.47,80.34,80.43,17843.0,78.33,78.4275,78.3008,78.3885,17843.0
2020-01-30 15:20:00,80.44,80.51,80.43,80.45,15412.0,78.3983,78.4665,78.3885,78.408,15412.0
2020-01-30 15:25:00,80.46,80.5,80.44,80.47,17938.0,78.4178,78.4567,78.3983,78.4275,17938.0
2020-01-30 15:30:00,80.46,80.52,80.44,80.48,25672.0,78.4178,78.4762,78.3983,78.4372,25672.0
2020-01-30 15:35:00,80.47,80.56,80.46,80.55,22708.0,78.4275,78.5152,78.4178,78.5055,22708.0
2020-01-30 15:40:00,80.55,80.67,80.51,80.65,34105.0,78.5055,78.6224,78.4665,78.6029,34105.0
2020-01-30 15:45:00,80.66,80.75,80.62,80.7,37918.0,78.6127,78.7004,78.5737,78.6517,37918.0
2020-01-30 15:50:00,80.7,80.81,80.7,80.78,69997.0,78.6517,78.7589,78.6517,78.7296,69997.0
2020-01-30 15:55:00,80.77,80.9,80.76,80.8,114907.0,78.7199,78.8466,78.7101,78.7491,114907.0
2020-01-31 09:30:00,80.45,80.65,79.89,80.24,82786.0,78.408,78.6029,77.8622,78.2033,82786.0
2020-01-31 09:35:00,80.22,80.53,80.1,80.41,33534.0,78.1838,78.486,78.0669,78.369,33534.0
2020-01-31 09:40:00,80.41,80.53,80.36,80.51,30609.0,78.369,78.486,78.3203,78.4665,30609.0
2020-01-31 09:45:00,80.49,80.57,80.39,80.44,18102.0,78.447,78.525,78.3495,78.3983,18102.0
2020-01-31 09:50:00,80.44,80.51,80.34,80.41,28154.0,78.3983,78.4665,78.3008,78.369,28154.0
2020-01-31 09:55:00,80.41,80.6,80.41,80.55,16454.0,78.369,78.5542,78.369,78.5055,16454.0
2020-01-31 10:00:00,80.52,80.57,80.39,80.43,25514.0,78.4762,78.525,78.3495,78.3885,25514.0
2020-01-31 10:05:00,80.43,80.5,80.36,80.36,17139.0,78.3885,78.4567,78.3203,78.3203,17139.0
2020-01-31 10:10:00,80.36,80.37,80.12,80.12,36099.0,78.3203,78.33,78.0864,78.0864,36099.0
2020-01-31 10:15:00,80.13,80.18,80.01,80.05,47448.0,78.0961,78.1449,77.9792,78.0182,47448.0
2020-01-31 10:20:00,80.04,80.18,80.0,80.15,28956.0,78.0084,78.1449,77.9694,78.1156,28956.0
2020-01-31 10:25:00,80.14,80.17,79.85,79.85,40652.0,78.1059,78.1351,77.8232,77.8232,40652.0
2020-01-31 10:30:00,79.84,79.99,79.83,79.84,29661.0,77.8135,77.9597,77.8037,77.8135,29661.0
2020-01-31 10:35:00,79.82,79.89,79.8,79.8,14094.0,77.794,77.8622,77.7745,77.7745,14094.0
2020-01-31 10:40:00,79.8,79.83,79.65,79.65,20590.0,77.7745,77.8037,77.6283,77.6283,20590.0
2020-01-31 10:45:00,79.67,79.69,79.6,79.67,24566.0,77.6478,77.6673,77.5796,77.6478,24566.0
2020-01-31 10:50:00,79.66,79.78,79.53,79.78,20016.0,77.6381,77.755,77.5114,77.755,20016.0
2020-01-31 10:55:00,79.78,79.81,79.71,79.75,12614.0,77.755,77.7842,77.6868,77.7258,12614.0
2020-01-31 11:00:00,79.75,79.82,79.71,79.74,17454.0,77.7258,77.794,77.6868,77.716,17454.0
2020-01-31 11:05:00,79.74,79.74,79.6,79.61,26909.0,77.716,77.716,77.5796,77.5893,26909.0
2020-01-31 11:10:00,79.61,79.69,79.54,79.6,11744.0,77.5893,77.6673,77.5211,77.5796,11744.0
2020-01-31 11:15:00,79.58,79.69,79.45,79.67,29357.0,77.5601,77.6673,77.4334,77.6478,29357.0
2020-01-31 11:20:00,79.67,79.74,79.58,79.58,17247.0,77.6478,77.716,77.5601,77.5601,17247.0
2020-01-31 11:25:00,79.58,79.58,79.47,79.49,21564.0,77.5601,77.5601,77.4529,77.4724,21564.0
2020-01-31 11:30:00,79.5,79.6,79.44,79.53,13200.0,77.4821,77.5796,77.4236,77.5114,13200.0
2020-01-31 11:35:00,79.55,79.63,79.46,79.5,23394.0,77.5308,77.6088,77.4431,77.4821,23394.0
2020-01-31 11:40:00,79.49,79.6,79.48,79.55,9501.0,77.4724,77.5796,77.4626,77.5308,9501.0
2020-01-31 11:45:00,79.56,79.66,79.56,79.6,25860.0,77.5406,77.6381,77.5406,77.5796,25860.0
2020-01-31 11:50:00,79.6,79.68,79.54,79.68,10254.0,77.5796,77.6575,77.5211,77.6575,10254.0
2020-01-31 11:55:00,79.69,79.74,79.65,79.73,8884.0,77.6673,77.716,77.6283,77.7063,8884.0
2020-01-31 12:00:00,79.72,79.74,79.68,79.7,14892.0,77.6965,77.716,77.6575,77.677,14892.0
2020-01-31 12:05:00,79.69,79.75,79.66,79.75,12795.0,77.6673,77.7258,77.6381,77.7258,12795.0
2020-01-31 12:10:00,79.75,79.75,79.54,79.55,39872.0,77.7258,77.7258,77.5211,77.5308,39872.0
2020-01-31 12:15:00,79.55,79.59,79.51,79.54,9858.0,77.5308,77.5698,77.4919,77.5211,9858.0
2020-01-31 12:20:00,79.55,79.59,79.53,79.53,12395.0,77.5308,77.5698,77.5114,77.5114,12395.0
2020-01-31 12:25:00,79.53,79.72,79.52,79.71,11599.0,77.5114,77.6965,77.5016,77.6868,11599.0
2020-01-31 12:30:00,79.69,79.69,79.6,79.6,11041.0,77.6673,77.6673,77.5796,77.5796,11041.0
2020-01-31 12:35:00,79.57,79.57,79.44,79.55,42429.0,77.5503,77.5503,77.4236,77.5308,42429.0
2020-01-31 12:40:00,79.55,79.7,79.51,79.69,17909.0,77.5308,77.677,77.4919,77.6673,17909.0
2020-01-31 12:45:00,79.68,79.69,79.57,79.6,11546.0,77.6575,77.6673,77.5503,77.5796,11546.0
2020-01-31 12:50:00,79.58,79.6,79.49,79.57,19860.0,77.5601,77.5796,77.4724,77.5503,19860.0
2020-01-31 12:55:00,79.59,79.65,79.56,79.58,10723.0,77.5698,77.6283,77.5406,77.5601,10723.0
2020-01-31 13:00:00,79.58,79.68,79.57,79.64,10609.0,77.5601,77.6575,77.5503,77.6186,10609.0
2020-01-31 13:05:00,79.64,79.65,79.56,79.58,16917.0,77.6186,77.6283,77.5406,77.5601,16917.0
2020-01-31 13:10:00,79.57,79.57,79.37,79.38,19881.0,77.5503,77.5503,77.3554,77.3652,19881.0
2020-01-31 13:15:00,79.39,79.52,79.39,79.5,8590.0,77.3749,77.5016,77.3749,77.4821,8590.0
2020-01-31 13:20:00,79.5,79.57,79.46,79.52,14824.0,77.4821,77.5503,77.4431,77.5016,14824.0
2020-01-31 13:25:00,79.52,79.52,79.4,79.47,10521.0,77.5016,77.5016,77.3847,77.4529,10521.0
2020-01-31 13:30:00,79.47,79.48,79.38,79.47,7514.0,77.4529,77.4626,77.3652,77.4529,7514.0
2020-01-31 13:35:00,79.47,79.5,79.4,79.42,12518.0,77.4529,77.4821,77.3847,77.4041,12518.0
2020-01-31 13:40:00,79.42,79.46,79.37,79.41,8241.0,77.4041,77.4431,77.3554,77.3944,8241.0
2020-01-31 13:45:00,79.4,79.42,79.31,79.38,14343.0,77.3847,77.4041,77.2969,77.3652,14343.0
2020-01-31 13:50:00,79.39,79.49,79.34,79.46,14267.0,77.3749,77.4724,77.3262,77.4431,14267.0
2020-01-31 13:55:00,79.47,79.49,79.42,79.43,8711.0,77.4529,77.4724,77.4041,77.4139,8711.0
2020-01-31 14:00:00,79.44,79.5,79.44,79.49,11636.0,77.4236,77.4821,77.4236,77.4724,11636.0
2020-01-31 14:05:00,79.49,79.49,79.45,79.45,13646.0,77.4724,77.4724,77.4334,77.4334,13646.0
2020-01-31 14:10:00,79.45,79.48,79.38,79.39,16804.0,77.4334,77.4626,77.3652,77.3749,16804.0
2020-01-31 14:15:00,79.39,79.49,79.38,79.49,12548.0,77.3749,77.4724,77.3652,77.4724,12548.0
2020-01-31 14:20:00,79.48,79.48,79.34,79.37,21437.0,77.4626,77.4626,77.3262,77.3554,21437.0
2020-01-31 14:25:00,79.37,79.42,79.37,79.39,10779.0,77.3554,77.4041,77.3554,77.3749,10779.0
2020-01-31 14:30:00,79.39,79.55,79.38,79.51,8418.0,77.3749,77.5308,77.3652,77.4919,8418.0
2020-01-31 14:35:00,79.5,79.52,79.47,79.48,7833.0,77.4821,77.5016,77.4529,77.4626,7833.0
2020-01-31 14:40:00,79.49,79.51,79.43,79.44,9778.0,77.4724,77.4919,77.4139,77.4236,9778.0
2020-01-31 14:45:00,79.45,79.48,79.42,79.45,12218.0,77.4334,77.4626,77.4041,77.4334,12218.0
2020-01-31 14:50:00,79.44,79.49,79.42,79.43,16621.0,77.4236,77.4724,77.4041,77.4139,16621.0
2020-01-31 14:55:00,79.43,79.54,79.42,79.53,33130.0,77.4139,77.5211,77.4041,77.5114,33130.0
2020-01-31 15:00:00,79.54,79.59,79.49,79.51,17386.0,77.5211,77.5698,77.4724,77.4919,17386.0
2020-01-31 15:05:00,79.52,79.54,79.46,79.46,12682.0,77.5016,77.5211,77.4431,77.4431,12682.0
2020-01-31 15:10:00,79.47,79.47,79.38,79.38,17530.0,77.4529,77.4529,77.3652,77.3652,17530.0
2020-01-31 15:15:00,79.39,79.43,79.32,79.32,22136.0,77.3749,77.4139,77.3067,77.3067,22136.0
2020-01-31 15:20:00,79.34,79.4,79.32,79.39,19523.0,77.3262,77.3847,77.3067,77.3749,19523.0
2020-01-31 15:25:00,79.38,79.38,79.31,79.31,19648.0,77.3652,77.3652,77.2969,77.2969,19648.0
2020-01-31 15:30:00,79.32,79.33,79.21,79.21,37591.0,77.3067,77.3164,77.1995,77.1995,37591.0
2020-01-31 15:35:00,79.2,79.2,79.12,79.12,21728.0,77.1897,77.1897,77.1118,77.1118,21728.0
2020-01-31 15:40:00,79.12,79.28,79.05,79.24,34217.0,77.1118,77.2677,77.0435,77.2287,34217.0
2020-01-31 15:45:00,79.23,79.31,79.19,79.19,35647.0,77.219,77.2969,77.18,77.18,35647.0
2020-01-31 15:50:00,79.18,79.25,79.03,79.06,151976.0,77.1702,77.2385,77.024,77.0533,151976.0
2020-01-31 15:55:00,79.08,79.16,79.02,79.04,229420.0,77.0728,77.1507,77.0143,77.0338,229420.0
2020-02-03 09:30:00,80.22,80.61,79.92,80.03,133602.0,78.1838,78.5639,77.8915,77.9987,133602.0
2020-02-03 09:35:00,80.08,80.08,79.7,79.86,21067.0,78.0474,78.0474,77.677,77.833,21067.0
2020-02-03 09:40:00,79.87,80.06,79.83,79.91,20120.0,77.8427,78.0279,77.8037,77.8817,20120.0
2020-02-03 09:45:00,79.92,80.05,79.85,79.89,33244.0,77.8915,78.0182,77.8232,77.8622,33244.0
2020-02-03 09:50:00,79.89,79.9,79.7,79.74,27287.0,77.8622,77.872,77.677,77.716,27287.0
2020-02-03 09:55:00,79.74,79.77,79.56,79.64,26024.0,77.716,77.7453,77.5406,77.6186,26024.0
2020-02-03 10:00:00,79.73,79.87,79.64,79.79,14709.0,77.7063,77.8427,77.6186,77.7648,14709.0
2020-02-03 10:05:00,79.79,79.79,79.61,79.66,13172.0,77.7648,77.7648,77.5893,77.6381,13172.0
2020-02-03 10:10:00,79.67,79.85,79.66,79.72,8957.0,77.6478,77.8232,77.6381,77.6965,8957.0
2020-02-03 10:15:00,79.75,79.83,79.68,79.79,9704.0,77.7258,77.8037,77.6575,77.7648,9704.0
2020-02-03 10:20:00,79.8,79.95,79.75,79.9,51167.0,77.7745,77.9207,77.7258,77.872,51167.0
2020-02-03 10:25:00,79.89,80.04,79.89,80.03,74417.0,77.8622,78.0084,77.8622,77.9987,74417.0
2020-02-03 10:30:00,80.04,80.1,79.98,79.98,19129.0,78.0084,78.0669,77.9499,77.9499,19129.0
2020-02-03 10:35:00,79.98,80.02,79.8,79.8,16927.0,77.9499,77.9889,77.7745,77.7745,16927.0
2020-02-03 10:40:00,79.81,79.87,79.8,79.81,14405.0,77.7842,77.8427,77.7745,77.7842,14405.0
2020-02-03 10:45:00,79.81,79.81,79.65,79.66,20207.0,77.7842,77.7842,77.6283,77.6381,20207.0
2020-02-03 10:50:00,79.66,79.69,79.59,79.59,18869.0,77.6381,77.6673,77.5698,77.5698,18869.0
2020-02-03 10:55:00,79.59,79.67,79.59,79.65,24065.0,77.5698,77.6478,77.5698,77.6283,24065.0
2020-02-03 11:00:00,79.66,79.78,79.66,79.72,6919.0,77.6381,77.755,77.6381,77.6965,6919.0
2020-02-03 11:05:00,79.73,79.89,79.73,79.83,8813.0,77.7063,77.8622,77.7063,77.8037,8813.0
2020-02-03 11:10:00,79.83,79.84,79.76,79.78,12578.0,77.8037,77.8135,77.7355,77.755,12578.0
2020-02-03 11:15:00,79.77,79.79,79.68,79.76,16975.0,77.7453,77.7648,77.6575,77.7355,16975.0
2020-02-03 11:20:00,79.77,79.79,79.68,79.71,12123.0,77.7453,77.7648,77.6575,77.6868,12123.0
2020-02-03 11:25:00,79.71,79.72,79.61,79.64,13438.0,77.6868,77.6965,77.5893,77.6186,13438.0
2020-02-03 11:30:00,79.63,79.63,79.55,79.55,23508.0,77.6088,77.6088,77.5308,77.5308,23508.0
2020-02-03 11:35:00,79.54,79.56,79.47,79.49,9109.0,77.5211,77.5406,77.4529,77.4724,9109.0
2020-02-03 11:40:00,79.48,79.51,79.39,79.39,14054.0,77.4626,77.4919,77.3749,77.3749,14054.0
2020-02-03 11:45:00,79.38,79.46,79.36,79.37,13056.0,77.3652,77.4431,77.3457,77.3554,13056.0
2020-02-03 11:50:00,79.37,79.39,79.32,79.37,18701.0,77.3554,77.3749,77.3067,77.3554,18701.0
2020-02-03 11:55:00,79.37,79.4,79.31,79.37,19787.0,77.3554,77.3847,77.2969,77.3554,19787.0
2020-02-03 12:00:00,79.37,79.44,79.32,79.42,18018.0,77.3554,77.4236,77.3067,77.4041,18018.0
2020-02-03 12:05:00,79.41,79.41,79.34,79.34,16599.0,77.3944,77.3944,77.3262,77.3262,16599.0
2020-02-03 12:10:00,79.34,79.35,79.3,79.35,16870.0,77.3262,77.3359,77.2872,77.3359,16870.0
2020-02-03 12:15:00,79.36,79.49,79.36,79.47,18873.0,77.3457,77.4724,77.3457,77.4529,18873.0
2020-02-03 12:20:00,79.47,79.48,79.41,79.47,14120.0,77.4529,77.4626,77.3944,77.4529,14120.0
2020-02-03 12:25:00,79.47,79.59,79.45,79.56,22788.0,77.4529,77.5698,77.4334,77.5406,22788.0
2020-02-03 12:30:00,79.57,79.59,79.55,79.56,11830.0,77.5503,77.5698,77.5308,77.5406,11830.0
2020-02-03 12:35:00,79.55,79.58,79.49,79.52,9607.0,77.5308,77.5601,77.4724,77.5016,9607.0
2020-02-03 12:40:00,79.51,79.57,79.51,79.56,21242.0,77.4919,77.5503,77.4919,77.5406,21242.0
2020-02-03 12:45:00,79.56,79.6,79.55,79.57,16297.0,77.5406,77.5796,77.5308,77.5503,16297.0
2020-02-03 12:50:00,79.58,79.62,79.56,79.62,17384.0,77.5601,77.5991,77.5406,77.5991,17384.0
2020-02-03 12:55:00,79.62,79.64,79.55,79.57,41916.0,77.5991,77.6186,77.5308,77.5503,41916.0
2020-02-03 13:00:00,79.58,79.62,79.57,79.61,11815.0,77.5601,77.5991,77.5503,77.5893,11815.0
2020-02-03 13:05:00,79.6,79.6,79.54,79.56,6811.0,77.5796,77.5796,77.5211,77.5406,6811.0
2020-02-03 13:10:00,79.57,79.6,79.46,79.51,19013.0,77.5503,77.5796,77.4431,77.4919,19013.0
2020-02-03 13:15:00,79.49,79.52,79.47,79.49,9343.0,77.4724,77.5016,77.4529,77.4724,9343.0
2020-02-03 13:20:00,79.48,79.49,79.45,79.49,11062.0,77.4626,77.4724,77.4334,77.4724,11062.0
2020-02-03 13:25:00,79.5,79.51,79.43,79.43,10423.0,77.4821,77.4919,77.4139,77.4139,10423.0
2020-02-03 13:30:00,79.42,79.46,79.41,79.45,8808.0,77.4041,77.4431,77.3944,77.4334,8808.0
2020-02-03 13:35:00,79.45,79.76,79.45,79.73,62221.0,77.4334,77.7355,77.4334,77.7063,62221.0
2020-02-03 13:40:00,79.73,79.73,79.61,79.64,16688.0,77.7063,77.7063,77.5893,77.6186,16688.0
2020-02-03 13:45:00,79.65,79.67,79.61,79.63,10086.0,77.6283,77.6478,77.5893,77.6088,10086.0
2020-02-03 13:50:00,79.62,79.62,79.55,79.59,8356.0,77.5991,77.5991,77.5308,77.5698,8356.0
2020-02-03 13:55:00,79.59,79.61,79.58,79.59,7760.0,77.5698,77.5893,77.5601,77.5698,7760.0
2020-02-03 14:00:00,79.61,79.61,79.52,79.52,12454.0,77.5893,77.5893,77.5016,77.5016,12454.0
2020-02-03 14:05:00,79.53,79.55,79.49,79.54,9861.0,77.5114,77.5308,77.4724,77.5211,9861.0
2020-02-03 14:10:00,79.53,79.58,79.51,79.52,14836.0,77.5114,77.5601,77.4919,77.5016,14836.0
2020-02-03 14:15:00,79.53,79.55,79.52,79.55,8557.0,77.5114,77.5308,77.5016,77.5308,8557.0
2020-02-03 14:20:00,79.55,79.59,79.54,79.55,14225.0,77.5308,77.5698,77.5211,77.5308,14225.0
2020-02-03 14:25:00,79.55,79.58,79.54,79.56,8821.0,77.5308,77.5601,77.5211,77.5406,8821.0
2020-02-03 14:30:00,79.56,79.58,79.44,79.46,23456.0,77.5406,77.5601,77.4236,77.4431,23456.0
2020-02-03 14:35:00,79.47,79.48,79.38,79.4,38095.0,77.4529,77.4626,77.3652,77.3847,38095.0
2020-02-03 14:40:00,79.39,79.48,79.37,79.47,10392.0,77.3749,77.4626,77.3554,77.4529,10392.0
2020-02-03 14:45:00,79.47,79.51,79.44,79.46,20835.0,77.4529,77.4919,77.4236,77.4431,20835.0
2020-02-03 14:50:00,79.47,79.52,79.47,79.52,7521.0,77.4529,77.5016,77.4529,77.5016,7521.0
2020-02-03 14:55:00,79.52,79.52,79.46,79.48,9042.0,77.5016,77.5016,77.4431,77.4626,9042.0
2020-02-03 15:00:00,79.47,79.49,79.45,79.48,9113.0,77.4529,77.4724,77.4334,77.4626,9113.0
2020-02-03 15:05:00,79.48,79.49,79.42,79.44,11888.0,77.4626,77.4724,77.4041,77.4236,11888.0
2020-02-03 15:10:00,79.45,79.46,79.42,79.45,10560.0,77.4334,77.4431,77.4041,77.4334,10560.0
2020-02-03 15:15:00,79.44,79.46,79.41,79.45,9745.0,77.4236,77.4431,77.3944,77.4334,9745.0
2020-02-03 15:20:00,79.45,79.48,79.43,79.46,19558.0,77.4334,77.4626,77.4139,77.4431,19558.0
2020-02-03 15:25:00,79.45,79.49,79.42,79.48,30839.0,77.4334,77.4724,77.4041,77.4626,30839.0
2020-02-03 15:30:00,79.48,79.5,79.44,79.45,20566.0,77.4626,77.4821,77.4236,77.4334,20566.0
2020-02-03 15:35:00,79.45,79.48,79.43,79.46,18417.0,77.4334,77.4626,77.4139,77.4431,18417.0
2020-02-03 15:40:00,79.45,79.47,79.41,79.42,13825.0,77.4334,77.4529,77.3944,77.4041,13825.0
2020-02-03 15:45:00,79.42,79.42,79.28,79.28,30397.0,77.4041,77.4041,77.2677,77.2677,30397.0
2020-02-03 15:50:00,79.28,79.32,79.19,79.32,85597.0,77.2677,77.3067,77.18,77.3067,85597.0
2020-02-03 15:55:00,79.3,79.34,79.23,79.33,152962.0,77.2872,77.3262,77.219,77.3164,152962.0
2020-02-04 09:30:00,80.01,80.11,79.55,79.65,80039.0,77.9792,78.0766,77.5308,77.6283,80039.0
2020-02-04 09:35:00,79.63,79.64,79.37,79.38,29290.0,77.6088,77.6186,77.3554,77.3652,29290.0
2020-02-04 09:40:00,79.39,79.46,79.09,79.09,78824.0,77.3749,77.4431,77.0825,77.0825,78824.0
2020-02-04 09:45:00,79.09,79.34,79.09,79.33,46743.0,77.0825,77.3262,77.0825,77.3164,46743.0
2020-02-04 09:50:00,79.33,79.54,79.33,79.54,48406.0,77.3164,77.5211,77.3164,77.5211,48406.0
2020-02-04 09:55:00,79.53,79.54,79.36,79.41,24635.0,77.5114,77.5211,77.3457,77.3944,24635.0
2020-02-04 10:00:00,79.44,79.49,79.32,79.34,21475.0,77.4236,77.4724,77.3067,77.3262,21475.0
2020-02-04 10:05:00,79.34,79.43,79.33,79.33,26508.0,77.3262,77.4139,77.3164,77.3164,26508.0
2020-02-04 10:10:00,79.34,79.38,79.24,79.26,22726.0,77.3262,77.3652,77.2287,77.2482,22726.0
2020-02-04 10:15:00,79.25,79.31,79.16,79.25,25316.0,77.2385,77.2969,77.1507,77.2385,25316.0
2020-02-04 10:20:00,79.24,79.39,79.24,79.34,18621.0,77.2287,77.3749,77.2287,77.3262,18621.0
2020-02-04 10:25:00,79.35,79.44,79.35,79.42,16995.0,77.3359,77.4236,77.3359,77.4041,16995.0
2020-02-04 10:30:00,79.42,79.55,79.41,79.53,14447.0,77.4041,77.5308,77.3944,77.5114,14447.0
2020-02-04 10:35:00,79.55,79.56,79.45,79.47,10499.0,77.5308,77.5406,77.4334,77.4529,10499.0
2020-02-04 10:40:00,79.47,79.48,79.42,79.43,25792.0,77.4529,77.4626,77.4041,77.4139,25792.0
2020-02-04 10:45:00,79.42,79.43,79.34,79.36,11046.0,77.4041,77.4139,77.3262,77.3457,11046.0
2020-02-04 10:50:00,79.35,79.69,79.34,79.57,73597.0,77.3359,77.6673,77.3262,77.5503,73597.0
2020-02-04 10:55:00,79.55,79.55,79.44,79.46,10853.0,77.5308,77.5308,77.4236,77.4431,10853.0
2020-02-04 11:00:00,79.47,79.5,79.44,79.47,10666.0,77.4529,77.4821,77.4236,77.4529,10666.0
2020-02-04 11:05:00,79.48,79.55,79.42,79.44,9628.0,77.4626,77.5308,77.4041,77.4236,9628.0
2020-02-04 11:10:00,79.45,79.48,79.42,79.45,7575.0,77.4334,77.4626,77.4041,77.4334,7575.0
2020-02-04 11:15:00,79.46,79.54,79.42,79.53,7921.0,77.4431,77.5211,77.4041,77.5114,7921.0
2020-02-04 11:20:00,79.53,79.69,79.52,79.69,7400.0,77.5114,77.6673,77.5016,77.6673,7400.0
2020-02-04 11:25:00,79.7,79.9,79.7,79.88,89444.0,77.677,77.872,77.677,77.8525,89444.0
2020-02-04 11:30:00,79.88,79.89,79.63,79.78,40039.0,77.8525,77.8622,77.6088,77.755,40039.0
2020-02-04 11:35:00,79.8,79.88,79.77,79.88,12505.0,77.7745,77.8525,77.7453,77.8525,12505.0
2020-02-04 11:40:00,79.91,80.47,79.91,80.44,134110.0,77.8817,78.4275,77.8817,78.3983,134110.0
2020-02-04 11:45:00,80.45,80.61,80.41,80.61,35945.0,78.408,78.5639,78.369,78.5639,35945.0
2020-02-04 11:50:00,80.61,80.62,80.51,80.52,23245.0,78.5639,78.5737,78.4665,78.4762,23245.0
2020-02-04 11:55:00,80.53,80.65,80.53,80.57,28717.0,78.486,78.6029,78.486,78.525,28717.0
2020-02-04 12:00:00,80.57,80.61,80.46,80.51,38490.0,78.525,78.5639,78.4178,78.4665,38490.0
2020-02-04 12:05:00,80.51,80.51,80.41,80.46,17304.0,78.4665,78.4665,78.369,78.4178,17304.0
2020-02-04 12:10:00,80.46,80.47,80.39,80.42,12207.0,78.4178,78.4275,78.3495,78.3788,12207.0
2020-02-04 12:15:00,80.42,80.46,80.36,80.41,16366.0,78.3788,78.4178,78.3203,78.369,16366.0
2020-02-04 12:20:00,80.43,80.49,80.41,80.48,9046.0,78.3885,78.447,78.369,78.4372,9046.0
2020-02-04 12:25:00,80.47,80.53,80.43,80.53,11254.0,78.4275,78.486,78.3885,78.486,11254.0
2020-02-04 12:30:00,80.54,80.54,80.43,80.48,9295.0,78.4957,78.4957,78.3885,78.4372,9295.0
2020-02-04 12:35:00,80.49,80.49,80.43,80.44,5908.0,78.447,78.447,78.3885,78.3983,5908.0
2020-02-04 12:40:00,80.43,80.47,80.43,80.46,9781.0,78.3885,78.4275,78.3885,78.4178,9781.0
2020-02-04 12:45:00,80.46,80.51,80.39,80.48,18067.0,78.4178,78.4665,78.3495,78.4372,18067.0
2020-02-04 12:50:00,80.47,80.49,80.41,80.42,8133.0,78.4275,78.447,78.369,78.3788,8133.0
2020-02-04 12:55:00,80.41,80.55,80.41,80.53,14322.0,78.369,78.5055,78.369,78.486,14322.0
2020-02-04 13:00:00,80.52,80.54,80.48,80.51,8697.0,78.4762,78.4957,78.4372,78.4665,8697.0
2020-02-04 13:05:00,80.51,80.51,80.44,80.45,10116.0,78.4665,78.4665,78.3983,78.408,10116.0
2020-02-04 13:10:00,80.45,80.49,80.41,80.41,22598.0,78.408,78.447,78.369,78.369,22598.0
2020-02-04 13:15:00,80.41,80.48,80.41,80.46,37114.0,78.369,78.4372,78.369,78.4178,37114.0
2020-02-04 13:20:00,80.46,80.47,80.43,80.44,19163.0,78.4178,78.4275,78.3885,78.3983,19163.0
2020-02-04 13:25:00,80.44,80.48,80.43,80.44,40845.0,78.3983,78.4372,78.3885,78.3983,40845.0
2020-02-04 13:30:00,80.45,80.47,80.44,80.46,22234.0,78.408,78.4275,78.3983,78.4178,22234.0
2020-02-04 13:35:00,80.46,80.49,80.46,80.49,10362.0,78.4178,78.447,78.4178,78.447,10362.0
2020-02-04 13:40:00,80.49,80.63,80.45,80.61,23458.0,78.447,78.5834,78.408,78.5639,23458.0
2020-02-04 13:45:00,80.6,80.61,80.54,80.56,12284.0,78.5542,78.5639,78.4957,78.5152,12284.0
2020-02-04 13:50:00,80.57,80.62,80.56,80.59,24455.0,78.525,78.5737,78.5152,78.5445,24455.0
2020-02-04 13:55:00,80.6,80.7,80.59,80.68,20852.0,78.5542,78.6517,78.5445,78.6322,20852.0
2020-02-04 14:00:00,80.68,80.86,80.65,80.83,63763.0,78.6322,78.8076,78.6029,78.7784,63763.0
2020-02-04 14:05:00,80.83,80.89,80.83,80.86,25430.0,78.7784,78.8368,78.7784,78.8076,25430.0
2020-02-04 14:10:00,80.87,80.93,80.85,80.91,29945.0,78.8173,78.8758,78.7979,78.8563,29945.0
2020-02-04 14:15:00,80.91,80.91,80.83,80.86,25893.0,78.8563,78.8563,78.7784,78.8076,25893.0
2020-02-04 14:20:00,80.86,80.91,80.81,80.81,39566.0,78.8076,78.8563,78.7589,78.7589,39566.0
2020-02-04 14:25:00,80.81,81.02,80.8,80.86,66941.0,78.7589,78.9635,78.7491,78.8076,66941.0
2020-02-04 14:30:00,80.86,80.86,80.77,80.77,13890.0,78.8076,78.8076,78.7199,78.7199,13890.0
2020-02-04 14:35:00,80.77,80.91,80.76,80.82,40132.0,78.7199,78.8563,78.7101,78.7686,40132.0
2020-02-04 14:40:00,80.82,80.95,80.79,80.85,31453.0,78.7686,78.8953,78.7394,78.7979,31453.0
2020-02-04 14:45:00,80.87,80.88,80.83,80.84,11597.0,78.8173,78.8271,78.7784,78.7881,11597.0
2020-02-04 14:50:00,80.84,80.98,80.82,80.89,38090.0,78.7881,78.9246,78.7686,78.8368,38090.0
2020-02-04 14:55:00,80.89,80.97,80.89,80.9,16394.0,78.8368,78.9148,78.8368,78.8466,16394.0
2020-02-04 15:00:00,80.9,80.91,80.86,80.87,12296.0,78.8466,78.8563,78.8076,78.8173,12296.0
2020-02-04 15:05:00,80.85,80.87,80.83,80.84,15391.0,78.7979,78.8173,78.7784,78.7881,15391.0
2020-02-04 15:10:00,80.83,80.91,80.76,80.89,41785.0,78.7784,78.8563,78.7101,78.8368,41785.0
2020-02-04 15:15:00,80.89,80.89,80.83,80.85,24541.0,78.8368,78.8368,78.7784,78.7979,24541.0
2020-02-04 15:20:00,80.85,80.94,80.84,80.91,62338.0,78.7979,78.8856,78.7881,78.8563,62338.0
2020-02-04 15:25:00,80.91,81.06,80.91,81.01,97582.0,78.8563,79.0025,78.8563,78.9538,97582.0
2020-02-04 15:30:00,81.02,81.23,81.01,81.22,76825.0,78.9635,79.1682,78.9538,79.1585,76825.0
2020-02-04 15:35:00,81.23,81.4,81.22,81.36,89835.0,79.1682,79.3339,79.1585,79.2949,89835.0
2020-02-04 15:40:00,81.36,81.36,81.21,81.22,68549.0,79.2949,79.2949,79.1487,79.1585,68549.0
2020-02-04 15:45:00,81.22,81.22,81.12,81.15,75552.0,79.1585,79.1585,79.061,79.0902,75552.0
2020-02-04 15:50:00,81.15,81.74,81.13,81.71,246248.0,79.0902,79.6653,79.0707,79.636,246248.0
2020-02-04 15:55:00,81.7,81.7,81.28,81.37,348068.0,79.6263,79.6263,79.2169,79.3047,348068.0
2020-02-05 09:30:00,81.85,82.1,81.75,82.04,60423.0,79.7725,80.0161,79.675,79.9576,60423.0
2020-02-05 09:35:00,82.07,82.23,82.04,82.04,46511.0,79.9869,80.1428,79.9576,79.9576,46511.0
2020-02-05 09:40:00,82.03,82.3,82.0,82.18,29470.0,79.9479,80.211,79.9187,80.0941,29470.0
2020-02-05 09:45:00,82.17,82.29,82.15,82.18,24520.0,80.0843,80.2013,80.0649,80.0941,24520.0
2020-02-05 09:50:00,82.15,82.18,82.01,82.11,19601.0,80.0649,80.0941,79.9284,80.0259,19601.0
2020-02-05 09:55:00,82.11,82.24,82.1,82.16,13875.0,80.0259,80.1526,80.0161,80.0746,13875.0
2020-02-05 10:00:00,82.18,82.42,82.15,82.27,40379.0,80.0941,80.328,80.0649,80.1818,40379.0
2020-02-05 10:05:00,82.28,82.56,82.28,82.45,31051.0,80.1916,80.4644,80.1916,80.3572,31051.0
2020-02-05 10:10:00,82.46,82.47,82.23,82.33,34560.0,80.367,80.3767,80.1428,80.2403,34560.0
2020-02-05 10:15:00,82.34,82.34,82.12,82.14,38346.0,80.25,80.25,80.0356,80.0551,38346.0
2020-02-05 10:20:00,82.16,82.16,81.85,81.9,55927.0,80.0746,80.0746,79.7725,79.8212,55927.0
2020-02-05 10:25:00,81.9,81.93,81.66,81.83,41461.0,79.8212,79.8504,79.5873,79.753,41461.0
2020-02-05 10:30:00,81.84,81.97,81.72,81.86,33664.0,79.7627,79.8894,79.6458,79.7822,33664.0
2020-02-05 10:35:00,81.86,81.88,81.76,81.81,13214.0,79.7822,79.8017,79.6848,79.7335,13214.0
2020-02-05 10:40:00,81.83,82.04,81.83,81.96,20269.0,79.753,79.9576,79.753,79.8797,20269.0
2020-02-05 10:45:00,81.95,82.08,81.89,82.07,12459.0,79.8699,79.9966,79.8115,79.9869,12459.0
2020-02-05 10:50:00,82.07,82.15,82.01,82.07,19207.0,79.9869,80.0649,79.9284,79.9869,19207.0
2020-02-05 10:55:00,82.08,82.18,82.03,82.12,12915.0,79.9966,80.0941,79.9479,80.0356,12915.0
2020-02-05 11:00:00,82.13,82.23,82.1,82.15,16735.0,80.0454,80.1428,80.0161,80.0649,16735.0
2020-02-05 11:05:00,82.15,82.17,82.07,82.14,8099.0,80.0649,80.0843,79.9869,80.0551,8099.0
2020-02-05 11:10:00,82.15,82.16,82.08,82.13,22112.0,80.0649,80.0746,79.9966,80.0454,22112.0
2020-02-05 11:15:00,82.13,82.14,82.04,82.08,11968.0,80.0454,80.0551,79.9576,79.9966,11968.0
2020-02-05 11:20:00,82.07,82.17,82.07,82.1,10813.0,79.9869,80.0843,79.9869,80.0161,10813.0
2020-02-05 11:25:00,82.1,82.14,82.04,82.06,22120.0,80.0161,80.0551,79.9576,79.9771,22120.0
2020-02-05 11:30:00,82.06,82.06,81.94,82.02,11347.0,79.9771,79.9771,79.8602,79.9382,11347.0
2020-02-05 11:35:00,82.01,82.01,81.83,81.85,16558.0,79.9284,79.9284,79.753,79.7725,16558.0
2020-02-05 11:40:00,81.84,81.96,81.81,81.96,18053.0,79.7627,79.8797,79.7335,79.8797,18053.0
2020-02-05 11:45:00,81.98,82.09,81.9,82.09,16001.0,79.8992,80.0064,79.8212,80.0064,16001.0
2020-02-05 11:50:00,82.09,82.11,82.05,82.1,9686.0,80.0064,80.0259,79.9674,80.0161,9686.0
2020-02-05 11:55:00,82.08,82.14,82.0,82.08,13205.0,79.9966,80.0551,79.9187,79.9966,13205.0
2020-02-05 12:00:00,82.1,82.13,82.05,82.05,4939.0,80.0161,80.0454,79.9674,79.9674,4939.0
2020-02-05 12:05:00,82.06,82.14,82.06,82.11,6652.0,79.9771,80.0551,79.9771,80.0259,6652.0
2020-02-05 12:10:00,82.08,82.09,82.04,82.06,9740.0,79.9966,80.0064,79.9576,79.9771,9740.0
2020-02-05 12:15:00,82.07,82.12,82.04,82.05,11396.0,79.9869,80.0356,79.9576,79.9674,11396.0
2020-02-05 12:20:00,82.05,82.08,82.01,82.02,7371.0,79.9674,79.9966,79.9284,79.9382,7371.0
2020-02-05 12:25:00,82.03,82.05,81.96,81.96,10681.0,79.9479,79.9674,79.8797,79.8797,10681.0
2020-02-05 12:30:00,81.95,81.96,81.85,81.85,11409.0,79.8699,79.8797,79.7725,79.7725,11409.0
2020-02-05 12:35:00,81.84,81.88,81.79,81.86,11444.0,79.7627,79.8017,79.714,79.7822,11444.0
2020-02-05 12:40:00,81.86,81.86,81.78,81.79,14126.0,79.7822,79.7822,79.7042,79.714,14126.0
2020-02-05 12:45:00,81.8,81.89,81.8,81.86,14001.0,79.7237,79.8115,79.7237,79.7822,14001.0
2020-02-05 12:50:00,81.87,81.93,81.72,81.75,17536.0,79.792,79.8504,79.6458,79.675,17536.0
2020-02-05 12:55:00,81.73,81.74,81.7,81.71,5194.0,79.6555,79.6653,79.6263,79.636,5194.0
2020-02-05 13:00:00,81.72,81.79,81.7,81.76,15922.0,79.6458,79.714,79.6263,79.6848,15922.0
2020-02-05 13:05:00,81.75,81.76,81.69,81.73,11200.0,79.675,79.6848,79.6165,79.6555,11200.0
2020-02-05 13:10:00,81.75,81.81,81.72,81.72,12661.0,79.675,79.7335,79.6458,79.6458,12661.0
2020-02-05 13:15:00,81.74,81.79,81.73,81.79,8657.0,79.6653,79.714,79.6555,79.714,8657.0
2020-02-05 13:20:00,81.77,81.77,81.68,81.69,12683.0,79.6945,79.6945,79.6068,79.6165,12683.0
2020-02-05 13:25:00,81.7,81.76,81.64,81.64,13640.0,79.6263,79.6848,79.5678,79.5678,13640.0
2020-02-05 13:30:00,81.65,81.74,81.65,81.7,8314.0,79.5775,79.6653,79.5775,79.6263,8314.0
2020-02-05 13:35:00,81.68,81.7,81.63,81.67,8541.0,79.6068,79.6263,79.5581,79.597,8541.0
2020-02-05 13:40:00,81.67,81.71,81.64,81.71,6923.0,79.597,79.636,79.5678,79.636,6923.0
2020-02-05 13:45:00,81.72,81.75,81.71,81.74,8163.0,79.6458,79.675,79.636,79.6653,8163.0
2020-02-05 13:50:00,81.75,81.83,81.75,81.82,5635.0,79.675,79.753,79.675,79.7432,5635.0
2020-02-05 13:55:00,81.8,81.82,81.75,81.76,8593.0,79.7237,79.7432,79.675,79.6848,8593.0
2020-02-05 14:00:00,81.75,81.75,81.69,81.7,7595.0,79.675,79.675,79.6165,79.6263,7595.0
2020-02-05 14:05:00,81.71,81.73,81.66,81.71,10091.0,79.636,79.6555,79.5873,79.636,10091.0
2020-02-05 14:10:00,81.7,81.81,81.68,81.81,11679.0,79.6263,79.7335,79.6068,79.7335,11679.0
2020-02-05 14:15:00,81.82,81.84,81.76,81.83,13051.0,79.7432,79.7627,79.6848,79.753,13051.0
2020-02-05 14:20:00,81.82,81.84,81.77,81.82,18587.0,79.7432,79.7627,79.6945,79.7432,18587.0
2020-02-05 14:25:00,81.82,81.85,81.77,81.83,9006.0,79.7432,79.7725,79.6945,79.753,9006.0
2020-02-05 14:30:00,81.84,81.87,81.79,81.79,10867.0,79.7627,79.792,79.714,79.714,10867.0
2020-02-05 14:35:00,81.8,81.81,81.75,81.78,12243.0,79.7237,79.7335,79.675,79.7042,12243.0
2020-02-05 14:40:00,81.78,81.83,81.74,81.78,11976.0,79.7042,79.753,79.6653,79.7042,11976.0
2020-02-05 14:45:00,81.79,81.79,81.69,81.72,17464.0,79.714,79.714,79.6165,79.6458,17464.0
2020-02-05 14:50:00,81.73,81.83,81.71,81.71,25968.0,79.6555,79.753,79.636,79.636,25968.0
2020-02-05 14:55:00,81.73,81.76,81.67,81.67,18169.0,79.6555,79.6848,79.597,79.597,18169.0
2020-02-05 15:00:00,81.68,81.77,81.68,81.72,23776.0,79.6068,79.6945,79.6068,79.6458,23776.0
2020-02-05 15:05:00,81.73,81.84,81.73,81.73,24621.0,79.6555,79.7627,79.6555,79.6555,24621.0
2020-02-05 15:10:00,81.74,81.79,81.7,81.77,49316.0,79.6653,79.714,79.6263,79.6945,49316.0
2020-02-05 15:15:00,81.77,81.77,81.71,81.72,14131.0,79.6945,79.6945,79.636,79.6458,14131.0
2020-02-05 15:20:00,81.73,81.78,81.72,81.73,36813.0,79.6555,79.7042,79.6458,79.6555,36813.0
2020-02-05 15:25:00,81.73,81.74,81.67,81.68,18988.0,79.6555,79.6653,79.597,79.6068,18988.0
2020-02-05 15:30:00,81.68,81.84,81.68,81.73,51154.0,79.6068,79.7627,79.6068,79.6555,51154.0
2020-02-05 15:35:00,81.73,81.8,81.72,81.73,24360.0,79.6555,79.7237,79.6458,79.6555,24360.0
2020-02-05 15:40:00,81.72,81.82,81.71,81.8,32586.0,79.6458,79.7432,79.636,79.7237,32586.0
2020-02-05 15:45:00,81.79,81.79,81.67,81.69,55563.0,79.714,79.714,79.597,79.6165,55563.0
2020-02-05 15:50:00,81.68,81.69,81.6,81.63,88993.0,79.6068,79.6165,79.5288,79.5581,88993.0
2020-02-05 15:55:00,81.63,81.66,81.59,81.64,196430.0,79.5581,79.5873,79.5191,79.5678,196430.0
2020-02-06 09:30:00,81.98,82.25,81.85,82.21,50316.0,79.8992,80.1623,79.7725,80.1233,50316.0
2020-02-06 09:35:00,82.15,82.71,82.15,82.71,35227.0,80.0649,80.6106,80.0649,80.6106,35227.0
2020-02-06 09:40:00,82.71,82.93,82.55,82.74,32747.0,80.6106,80.8251,80.4547,80.6399,32747.0
2020-02-06 09:45:00,82.75,82.8,82.59,82.65,19967.0,80.6496,80.6984,80.4937,80.5522,19967.0
2020-02-06 09:50:00,82.65,82.81,82.64,82.76,48847.0,80.5522,80.7081,80.5424,80.6594,48847.0
2020-02-06 09:55:00,82.75,82.8,82.73,82.79,36132.0,80.6496,80.6984,80.6301,80.6886,36132.0
2020-02-06 10:00:00,82.8,82.8,82.55,82.65,26513.0,80.6984,80.6984,80.4547,80.5522,26513.0
2020-02-06 10:05:00,82.65,82.81,82.65,82.68,13366.0,80.5522,80.7081,80.5522,80.5814,13366.0
2020-02-06 10:10:00,82.68,82.86,82.68,82.84,20872.0,80.5814,80.7568,80.5814,80.7373,20872.0
2020-02-06 10:15:00,82.84,82.86,82.76,82.8,16928.0,80.7373,80.7568,80.6594,80.6984,16928.0
2020-02-06 10:20:00,82.78,82.82,82.49,82.69,48571.0,80.6789,80.7178,80.3962,80.5911,48571.0
2020-02-06 10:25:00,82.68,82.73,82.42,82.48,21420.0,80.5814,80.6301,80.328,80.3865,21420.0
2020-02-06 10:30:00,82.49,82.67,82.46,82.57,21582.0,80.3962,80.5717,80.367,80.4742,21582.0
2020-02-06 10:35:00,82.59,82.63,82.51,82.52,8143.0,80.4937,80.5327,80.4157,80.4255,8143.0
2020-02-06 10:40:00,82.54,82.6,82.47,82.55,9303.0,80.445,80.5034,80.3767,80.4547,9303.0
2020-02-06 10:45:00,82.57,82.65,82.56,82.58,6954.0,80.4742,80.5522,80.4644,80.4839,6954.0
2020-02-06 10:50:00,82.56,82.58,82.51,82.54,13235.0,80.4644,80.4839,80.4157,80.445,13235.0
2020-02-06 10:55:00,82.54,82.67,82.48,82.66,12117.0,80.445,80.5717,80.3865,80.5619,12117.0
2020-02-06 11:00:00,82.64,82.81,82.61,82.76,20477.0,80.5424,80.7081,80.5132,80.6594,20477.0
2020-02-06 11:05:00,82.78,82.88,82.77,82.87,18404.0,80.6789,80.7763,80.6691,80.7666,18404.0
2020-02-06 11:10:00,82.86,82.87,82.77,82.87,20284.0,80.7568,80.7666,80.6691,80.7666,20284.0
2020-02-06 11:15:00,82.85,82.88,82.66,82.8,17747.0,80.7471,80.7763,80.5619,80.6984,17747.0
2020-02-06 11:20:00,82.77,82.83,82.7,82.7,9373.0,80.6691,80.7276,80.6009,80.6009,9373.0
2020-02-06 11:25:00,82.7,82.77,82.64,82.73,12891.0,80.6009,80.6691,80.5424,80.6301,12891.0
2020-02-06 11:30:00,82.73,82.76,82.66,82.76,26067.0,80.6301,80.6594,80.5619,80.6594,26067.0
2020-02-06 11:35:00,82.75,82.76,82.68,82.72,15212.0,80.6496,80.6594,80.5814,80.6204,15212.0
2020-02-06 11:40:00,82.74,82.76,82.68,82.74,22864.0,80.6399,80.6594,80.5814,80.6399,22864.0
2020-02-06 11:45:00,82.75,82.8,82.69,82.8,40863.0,80.6496,80.6984,80.5911,80.6984,40863.0
2020-02-06 11:50:00,82.82,82.84,82.78,82.79,11346.0,80.7178,80.7373,80.6789,80.6886,11346.0
2020-02-06 11:55:00,82.81,82.82,82.72,82.74,20082.0,80.7081,80.7178,80.6204,80.6399,20082.0
2020-02-06 12:00:00,82.73,82.74,82.64,82.74,31438.0,80.6301,80.6399,80.5424,80.6399,31438.0
2020-02-06 12:05:00,82.74,82.76,82.71,82.75,9375.0,80.6399,80.6594,80.6106,80.6496,9375.0
2020-02-06 12:10:00,82.75,82.76,82.7,82.74,22532.0,80.6496,80.6594,80.6009,80.6399,22532.0
2020-02-06 12:15:00,82.75,82.75,82.53,82.63,58226.0,80.6496,80.6496,80.4352,80.5327,58226.0
2020-02-06 12:20:00,82.64,82.68,82.55,82.62,85114.0,80.5424,80.5814,80.4547,80.5229,85114.0
2020-02-06 12:25:00,82.63,82.7,82.56,82.7,27931.0,80.5327,80.6009,80.4644,80.6009,27931.0
2020-02-06 12:30:00,82.69,82.69,82.61,82.63,31122.0,80.5911,80.5911,80.5132,80.5327,31122.0
2020-02-06 12:35:00,82.63,82.65,82.55,82.55,33038.0,80.5327,80.5522,80.4547,80.4547,33038.0
2020-02-06 12:40:00,82.55,82.58,82.49,82.53,21555.0,80.4547,80.4839,80.3962,80.4352,21555.0
2020-02-06 12:45:00,82.52,82.55,82.46,82.48,27072.0,80.4255,80.4547,80.367,80.3865,27072.0
2020-02-06 12:50:00,82.46,82.49,82.42,82.48,18258.0,80.367,80.3962,80.328,80.3865,18258.0
2020-02-06 12:55:00,82.47,82.53,82.44,82.46,36046.0,80.3767,80.4352,80.3475,80.367,36046.0
2020-02-06 13:00:00,82.47,82.47,82.41,82.44,11344.0,80.3767,80.3767,80.3183,80.3475,11344.0
2020-02-06 13:05:00,82.44,82.46,82.41,82.44,7187.0,80.3475,80.367,80.3183,80.3475,7187.0
2020-02-06 13:10:00,82.43,82.44,82.32,82.33,15598.0,80.3377,80.3475,80.2305,80.2403,15598.0
2020-02-06 13:15:00,82.33,82.38,82.3,82.38,14504.0,80.2403,80.289,80.211,80.289,14504.0
2020-02-06 13:20:00,82.39,82.44,82.34,82.37,24358.0,80.2988,80.3475,80.25,80.2793,24358.0
2020-02-06 13:25:00,82.37,82.41,82.35,82.41,7472.0,80.2793,80.3183,80.2598,80.3183,7472.0
2020-02-06 13:30:00,82.42,82.45,82.37,82.39,8635.0,80.328,80.3572,80.2793,80.2988,8635.0
2020-02-06 13:35:00,82.38,82.39,82.33,82.38,16977.0,80.289,80.2988,80.2403,80.289,16977.0
2020-02-06 13:40:00,82.38,82.42,82.34,82.38,11366.0,80.289,80.328,80.25,80.289,11366.0
2020-02-06 13:45:00,82.39,82.41,82.37,82.4,5384.0,80.2988,80.3183,80.2793,80.3085,5384.0
2020-02-06 13:50:00,82.41,82.54,82.4,82.51,13770.0,80.3183,80.445,80.3085,80.4157,13770.0
2020-02-06 13:55:00,82.5,82.51,82.48,82.5,5304.0,80.406,80.4157,80.3865,80.406,5304.0
2020-02-06 14:00:00,82.5,82.53,82.49,82.52,6676.0,80.406,80.4352,80.3962,80.4255,6676.0
2020-02-06 14:05:00,82.52,82.57,82.5,82.57,8691.0,80.4255,80.4742,80.406,80.4742,8691.0
2020-02-06 14:10:00,82.57,82.59,82.47,82.5,10613.0,80.4742,80.4937,80.3767,80.406,10613.0
2020-02-06 14:15:00,82.51,82.51,82.45,82.48,14357.0,80.4157,80.4157,80.3572,80.3865,14357.0
2020-02-06 14:20:00,82.48,82.48,82.41,82.42,9585.0,80.3865,80.3865,80.3183,80.328,9585.0
2020-02-06 14:25:00,82.41,82.43,82.38,82.42,11030.0,80.3183,80.3377,80.289,80.328,11030.0
2020-02-06 14:30:00,82.47,82.49,82.41,82.42,8390.0,80.3767,80.3962,80.3183,80.328,8390.0
2020-02-06 14:35:00,82.43,82.47,82.42,82.43,15612.0,80.3377,80.3767,80.328,80.3377,15612.0
2020-02-06 14:40:00,82.43,82.48,82.41,82.41,7384.0,80.3377,80.3865,80.3183,80.3183,7384.0
2020-02-06 14:45:00,82.4,82.42,82.39,82.4,11926.0,80.3085,80.328,80.2988,80.3085,11926.0
2020-02-06 14:50:00,82.4,82.43,82.35,82.36,25022.0,80.3085,80.3377,80.2598,80.2695,25022.0
2020-02-06 14:55:00,82.36,82.38,82.31,82.35,32654.0,80.2695,80.289,80.2208,80.2598,32654.0
2020-02-06 15:00:00,82.35,82.39,82.29,82.33,77685.0,80.2598,80.2988,80.2013,80.2403,77685.0
2020-02-06 15:05:00,82.33,82.4,82.33,82.39,15714.0,80.2403,80.3085,80.2403,80.2988,15714.0
2020-02-06 15:10:00,82.38,82.4,82.32,82.38,86835.0,80.289,80.3085,80.2305,80.289,86835.0
2020-02-06 15:15:00,82.38,82.41,82.35,82.35,16514.0,80.289,80.3183,80.2598,80.2598,16514.0
2020-02-06 15:20:00,82.36,82.42,82.36,82.4,46026.0,80.2695,80.328,80.2695,80.3085,46026.0
2020-02-06 15:25:00,82.4,82.49,82.36,82.49,50482.0,80.3085,80.3962,80.2695,80.3962,50482.0
2020-02-06 15:30:00,82.49,82.62,82.49,82.57,100667.0,80.3962,80.5229,80.3962,80.4742,100667.0
2020-02-06 15:35:00,82.56,82.6,82.51,82.54,20210.0,80.4644,80.5034,80.4157,80.445,20210.0
2020-02-06 15:40:00,82.52,82.58,82.52,82.55,24226.0,80.4255,80.4839,80.4255,80.4547,24226.0
2020-02-06 15:45:00,82.56,82.61,82.53,82.56,30721.0,80.4644,80.5132,80.4352,80.4644,30721.0
2020-02-06 15:50:00,82.56,82.67,82.48,82.55,93857.0,80.4644,80.5717,80.3865,80.4547,93857.0
2020-02-06 15:55:00,82.56,82.65,82.5,82.64,128650.0,80.4644,80.5522,80.406,80.5424,128650.0
2020-02-07 09:30:00,83.22,84.1,82.11,83.69,263294.0,81.1077,81.9654,80.0259,81.5658,263294.0
2020-02-07 09:35:00,83.76,83.95,83.55,83.74,106593.0,81.634,81.8192,81.4293,81.6145,106593.0
2020-02-07 09:40:00,83.82,83.84,83.18,83.18,69262.0,81.6925,81.712,81.0687,81.0687,69262.0
2020-02-07 09:45:00,83.18,83.2,82.38,82.74,76348.0,81.0687,81.0882,80.289,80.6399,76348.0
2020-02-07 09:50:00,82.69,83.35,82.57,83.35,49307.0,80.5911,81.2344,80.4742,81.2344,49307.0
2020-02-07 09:55:00,83.39,83.54,83.17,83.3,31955.0,81.2734,81.4196,81.059,81.1857,31955.0
2020-02-07 10:00:00,83.32,83.43,83.08,83.23,31599.0,81.2052,81.3124,80.9713,81.1174,31599.0
2020-02-07 10:05:00,83.25,83.44,83.04,83.4,44234.0,81.1369,81.3221,80.9323,81.2831,44234.0
2020-02-07 10:10:00,83.41,83.62,83.35,83.55,108098.0,81.2929,81.4975,81.2344,81.4293,108098.0
2020-02-07 10:15:00,83.55,83.83,83.51,83.81,74089.0,81.4293,81.7022,81.3903,81.6827,74089.0
2020-02-07 10:20:00,83.83,83.98,83.75,83.87,84169.0,81.7022,81.8484,81.6242,81.7412,84169.0
2020-02-07 10:25:00,83.89,84.06,83.85,84.0,75447.0,81.7607,81.9264,81.7217,81.8679,75447.0
2020-02-07 10:30:00,84.01,84.21,84.01,84.05,80629.0,81.8776,82.0726,81.8776,81.9166,80629.0
2020-02-07 10:35:00,84.05,84.07,83.81,83.97,45399.0,81.9166,81.9361,81.6827,81.8387,45399.0
2020-02-07 10:40:00,83.94,83.96,83.61,83.8,113912.0,81.8094,81.8289,81.4878,81.673,113912.0
2020-02-07 10:45:00,83.78,83.79,83.55,83.59,22344.0,81.6535,81.6632,81.4293,81.4683,22344.0
2020-02-07 10:50:00,83.57,83.61,83.42,83.49,38226.0,81.4488,81.4878,81.3026,81.3708,38226.0
2020-02-07 10:55:00,83.5,83.6,83.41,83.58,106735.0,81.3806,81.4781,81.2929,81.4586,106735.0
2020-02-07 11:00:00,83.58,83.6,83.17,83.52,80938.0,81.4586,81.4781,81.059,81.4001,80938.0
2020-02-07 11:05:00,83.51,83.74,83.44,83.72,56387.0,81.3903,81.6145,81.3221,81.595,56387.0
2020-02-07 11:10:00,83.73,84.01,83.69,83.75,64821.0,81.6048,81.8776,81.5658,81.6242,64821.0
2020-02-07 11:15:00,83.78,83.86,83.72,83.79,40971.0,81.6535,81.7315,81.595,81.6632,40971.0
2020-02-07 11:20:00,83.79,84.07,83.72,83.94,35627.0,81.6632,81.9361,81.595,81.8094,35627.0
2020-02-07 11:25:00,83.96,84.06,83.88,83.89,31382.0,81.8289,81.9264,81.7509,81.7607,31382.0
2020-02-07 11:30:00,83.89,84.05,83.82,83.83,29021.0,81.7607,81.9166,81.6925,81.7022,29021.0
2020-02-07 11:35:00,83.81,83.87,83.71,83.84,74764.0,81.6827,81.7412,81.5853,81.712,74764.0
2020-02-07 11:40:00,83.82,84.04,83.81,83.98,100721.0,81.6925,81.9069,81.6827,81.8484,100721.0
2020-02-07 11:45:00,84.0,84.08,83.94,84.06,81213.0,81.8679,81.9459,81.8094,81.9264,81213.0
2020-02-07 11:50:00,84.05,84.08,83.95,84.06,35867.0,81.9166,81.9459,81.8192,81.9264,35867.0
2020-02-07 11:55:00,84.05,84.29,84.02,84.21,67307.0,81.9166,82.1505,81.8874,82.0726,67307.0
2020-02-07 12:00:00,84.21,84.4,84.13,84.39,49211.0,82.0726,82.2577,81.9946,82.248,49211.0
2020-02-07 12:05:00,84.39,84.59,84.36,84.59,44362.0,82.248,82.4429,82.2188,82.4429,44362.0
2020-02-07 12:10:00,84.6,84.6,84.43,84.48,20003.0,82.4527,82.4527,82.287,82.3357,20003.0
2020-02-07 12:15:00,84.48,84.53,84.44,84.51,12997.0,82.3357,82.3844,82.2967,82.365,12997.0
2020-02-07 12:20:00,84.5,84.68,84.47,84.68,26777.0,82.3552,82.5306,82.326,82.5306,26777.0
2020-02-07 12:25:00,84.67,84.74,84.63,84.74,19854.0,82.5209,82.5891,82.4819,82.5891,19854.0
2020-02-07 12:30:00,84.74,84.78,84.69,84.69,33264.0,82.5891,82.6281,82.5404,82.5404,33264.0
2020-02-07 12:35:00,84.7,84.85,84.7,84.81,35853.0,82.5501,82.6963,82.5501,82.6573,35853.0
2020-02-07 12:40:00,84.8,84.85,84.63,84.72,27248.0,82.6476,82.6963,82.4819,82.5696,27248.0
2020-02-07 12:45:00,84.73,84.74,84.63,84.71,31670.0,82.5794,82.5891,82.4819,82.5599,31670.0
2020-02-07 12:50:00,84.72,84.84,84.72,84.82,45261.0,82.5696,82.6866,82.5696,82.6671,45261.0
2020-02-07 12:55:00,84.81,84.93,84.81,84.91,82636.0,82.6573,82.7743,82.6573,82.7548,82636.0
2020-02-07 13:00:00,84.91,84.97,84.81,84.84,31361.0,82.7548,82.8133,82.6573,82.6866,31361.0
2020-02-07 13:05:00,84.85,85.02,84.85,85.02,39654.0,82.6963,82.862,82.6963,82.862,39654.0
2020-02-07 13:10:00,85.02,85.1,84.89,84.92,46640.0,82.862,82.94,82.7353,82.7645,46640.0
2020-02-07 13:15:00,84.93,84.94,84.86,84.89,10970.0,82.7743,82.784,82.7061,82.7353,10970.0
2020-02-07 13:20:00,84.9,84.99,84.9,84.99,16773.0,82.7451,82.8328,82.7451,82.8328,16773.0
2020-02-07 13:25:00,85.06,85.19,85.05,85.18,47005.0,82.901,83.0277,82.8912,83.0179,47005.0
2020-02-07 13:30:00,85.18,85.38,85.18,85.32,42797.0,83.0179,83.2129,83.0179,83.1544,42797.0
2020-02-07 13:35:00,85.34,85.43,85.25,85.25,28751.0,83.1739,83.2616,83.0862,83.0862,28751.0
2020-02-07 13:40:00,85.26,85.28,85.18,85.23,13677.0,83.0959,83.1154,83.0179,83.0667,13677.0
2020-02-07 13:45:00,85.21,85.24,84.96,85.01,29819.0,83.0472,83.0764,82.8035,82.8523,29819.0
2020-02-07 13:50:00,85.03,85.04,84.81,84.93,30280.0,82.8718,82.8815,82.6573,82.7743,30280.0
2020-02-07 13:55:00,84.93,84.93,84.62,84.62,40566.0,82.7743,82.7743,82.4722,82.4722,40566.0
2020-02-07 14:00:00,84.59,84.62,84.52,84.52,247410.0,82.4429,82.4722,82.3747,82.3747,247410.0
2020-02-07 14:05:00,84.52,84.62,84.45,84.51,15839.0,82.3747,82.4722,82.3065,82.365,15839.0
2020-02-07 14:10:00,84.51,84.56,84.45,84.54,34109.0,82.365,82.4137,82.3065,82.3942,34109.0
2020-02-07 14:15:00,84.56,84.65,84.55,84.61,13271.0,82.4137,82.5014,82.4039,82.4624,13271.0
2020-02-07 14:20:00,84.61,84.83,84.61,84.76,38850.0,82.4624,82.6768,82.4624,82.6086,38850.0
2020-02-07 14:25:00,84.75,84.81,84.68,84.79,326903.0,82.5989,82.6573,82.5306,82.6378,326903.0
2020-02-07 14:30:00,84.77,84.81,84.72,84.8,22315.0,82.6184,82.6573,82.5696,82.6476,22315.0
2020-02-07 14:35:00,84.79,84.99,84.79,84.9,37544.0,82.6378,82.8328,82.6378,82.7451,37544.0
2020-02-07 14:40:00,84.9,85.18,84.89,85.18,60252.0,82.7451,83.0179,82.7353,83.0179,60252.0
2020-02-07 14:45:00,85.17,85.17,85.02,85.05,45541.0,83.0082,83.0082,82.862,82.8912,45541.0
2020-02-07 14:50:00,85.04,85.05,84.94,85.0,19462.0,82.8815,82.8912,82.784,82.8425,19462.0
2020-02-07 14:55:00,85.03,85.29,85.02,85.25,27173.0,82.8718,83.1252,82.862,83.0862,27173.0
2020-02-07 15:00:00,85.27,85.29,85.2,85.22,37247.0,83.1057,83.1252,83.0374,83.0569,37247.0
2020-02-07 15:05:00,85.23,85.28,85.13,85.14,30107.0,83.0667,83.1154,82.9692,82.979,30107.0
2020-02-07 15:10:00,85.16,85.16,85.07,85.15,19208.0,82.9985,82.9985,82.9107,82.9887,19208.0
2020-02-07 15:15:00,85.14,85.18,85.1,85.17,17919.0,82.979,83.0179,82.94,83.0082,17919.0
2020-02-07 15:20:00,85.16,85.17,85.0,85.12,166852.0,82.9985,83.0082,82.8425,82.9595,166852.0
2020-02-07 15:25:00,85.12,85.26,85.11,85.22,21562.0,82.9595,83.0959,82.9497,83.0569,21562.0
2020-02-07 15:30:00,85.22,85.35,85.2,85.33,43834.0,83.0569,83.1836,83.0374,83.1641,43834.0
2020-02-07 15:35:00,85.34,85.42,85.3,85.39,37716.0,83.1739,83.2519,83.1349,83.2226,37716.0
2020-02-07 15:40:00,85.39,85.52,85.38,85.52,40730.0,83.2226,83.3493,83.2129,83.3493,40730.0
2020-02-07 15:45:00,85.52,85.61,85.49,85.6,84785.0,83.3493,83.437,83.3201,83.4273,84785.0
2020-02-07 15:50:00,85.6,85.64,85.31,85.35,139645.0,83.4273,83.4663,83.1446,83.1836,139645.0
2020-02-07 15:55:00,85.35,85.43,85.23,85.39,213884.0,83.1836,83.2616,83.0667,83.2226,213884.0
2020-02-10 09:30:00,85.26,85.5,84.98,85.02,68731.0,83.0959,83.3298,82.823,82.862,68731.0
2020-02-10 09:35:00,84.98,85.01,84.61,84.79,165866.0,82.823,82.8523,82.4624,82.6378,165866.0
2020-02-10 09:40:00,84.76,84.86,84.57,84.82,42423.0,82.6086,82.7061,82.4234,82.6671,42423.0
2020-02-10 09:45:00,84.84,84.87,84.67,84.8,37891.0,82.6866,82.7158,82.5209,82.6476,37891.0
2020-02-10 09:50:00,84.81,85.25,84.81,85.15,20054.0,82.6573,83.0862,82.6573,82.9887,20054.0
2020-02-10 09:55:00,85.16,85.34,85.08,85.08,28105.0,82.9985,83.1739,82.9205,82.9205,28105.0
2020-02-10 10:00:00,85.12,85.18,84.93,84.99,66467.0,82.9595,83.0179,82.7743,82.8328,66467.0
2020-02-10 10:05:00,85.01,85.01,84.76,84.88,67953.0,82.8523,82.8523,82.6086,82.7256,67953.0
2020-02-10 10:10:00,84.87,84.91,84.77,84.77,27383.0,82.7158,82.7548,82.6184,82.6184,27383.0
2020-02-10 10:15:00,84.76,84.92,84.62,84.76,96422.0,82.6086,82.7645,82.4722,82.6086,96422.0
2020-02-10 10:20:00,84.75,84.77,84.55,84.58,14588.0,82.5989,82.6184,82.4039,82.4332,14588.0
2020-02-10 10:25:00,84.59,84.77,84.55,84.75,14784.0,82.4429,82.6184,82.4039,82.5989,14784.0
2020-02-10 10:30:00,84.76,84.91,84.74,84.9,32578.0,82.6086,82.7548,82.5891,82.7451,32578.0
2020-02-10 10:35:00,84.88,85.05,84.85,85.03,10534.0,82.7256,82.8912,82.6963,82.8718,10534.0
2020-02-10 10:40:00,85.04,85.06,84.96,85.06,5596.0,82.8815,82.901,82.8035,82.901,5596.0
2020-02-10 10:45:00,85.05,85.29,85.05,85.29,17240.0,82.8912,83.1252,82.8912,83.1252,17240.0
2020-02-10 10:50:00,85.29,85.34,85.2,85.28,27653.0,83.1252,83.1739,83.0374,83.1154,27653.0
2020-02-10 10:55:00,85.28,85.32,85.24,85.32,7797.0,83.1154,83.1544,83.0764,83.1544,7797.0
2020-02-10 11:00:00,85.33,85.34,85.18,85.22,12664.0,83.1641,83.1739,83.0179,83.0569,12664.0
2020-02-10 11:05:00,85.21,85.31,85.15,85.16,24077.0,83.0472,83.1446,82.9887,82.9985,24077.0
2020-02-10 11:10:00,85.16,85.21,85.13,85.21,14540.0,82.9985,83.0472,82.9692,83.0472,14540.0
2020-02-10 11:15:00,85.21,85.29,85.19,85.19,9258.0,83.0472,83.1252,83.0277,83.0277,9258.0
2020-02-10 11:20:00,85.2,85.22,85.16,85.16,3276.0,83.0374,83.0569,82.9985,82.9985,3276.0
2020-02-10 11:25:00,85.13,85.16,85.06,85.11,12232.0,82.9692,82.9985,82.901,82.9497,12232.0
2020-02-10 11:30:00,85.12,85.21,85.11,85.15,12465.0,82.9595,83.0472,82.9497,82.9887,12465.0
2020-02-10 11:35:00,85.16,85.19,85.14,85.17,9459.0,82.9985,83.0277,82.979,83.0082,9459.0
2020-02-10 11:40:00,85.15,85.16,85.03,85.14,24455.0,82.9887,82.9985,82.8718,82.979,24455.0
2020-02-10 11:45:00,85.13,85.18,84.95,85.04,30005.0,82.9692,83.0179,82.7938,82.8815,30005.0
2020-02-10 11:50:00,85.02,85.08,84.96,85.05,5282.0,82.862,82.9205,82.8035,82.8912,5282.0
2020-02-10 11:55:00,85.02,85.1,85.02,85.1,5399.0,82.862,82.94,82.862,82.94,5399.0
2020-02-10 12:00:00,85.11,85.15,85.06,85.08,8525.0,82.9497,82.9887,82.901,82.9205,8525.0
2020-02-10 12:05:00,85.1,85.11,85.04,85.05,12963.0,82.94,82.9497,82.8815,82.8912,12963.0
2020-02-10 12:10:00,85.05,85.06,84.97,84.98,8728.0,82.8912,82.901,82.8133,82.823,8728.0
2020-02-10 12:15:00,84.97,84.99,84.88,84.9,4335.0,82.8133,82.8328,82.7256,82.7451,4335.0
2020-02-10 12:20:00,84.91,84.91,84.8,84.8,9131.0,82.7548,82.7548,82.6476,82.6476,9131.0
2020-02-10 12:25:00,84.82,84.82,84.72,84.76,21688.0,82.6671,82.6671,82.5696,82.6086,21688.0
2020-02-10 12:30:00,84.76,84.8,84.65,84.65,39634.0,82.6086,82.6476,82.5014,82.5014,39634.0
2020-02-10 12:35:00,84.66,84.68,84.61,84.62,17267.0,82.5111,82.5306,82.4624,82.4722,17267.0
2020-02-10 12:40:00,84.63,84.66,84.49,84.52,22016.0,82.4819,82.5111,82.3455,82.3747,22016.0
2020-02-10 12:45:00,84.52,84.64,84.51,84.62,11238.0,82.3747,82.4917,82.365,82.4722,11238.0
2020-02-10 12:50:00,84.62,84.72,84.57,84.72,17344.0,82.4722,82.5696,82.4234,82.5696,17344.0
2020-02-10 12:55:00,84.69,84.7,84.64,84.69,8575.0,82.5404,82.5501,82.4917,82.5404,8575.0
2020-02-10 13:00:00,84.69,84.71,84.53,84.53,35259.0,82.5404,82.5599,82.3844,82.3844,35259.0
2020-02-10 13:05:00,84.52,84.57,84.48,84.49,15137.0,82.3747,82.4234,82.3357,82.3455,15137.0
2020-02-10 13:10:00,84.5,84.54,84.45,84.46,8509.0,82.3552,82.3942,82.3065,82.3162,8509.0
2020-02-10 13:15:00,84.47,84.5,84.42,84.44,9988.0,82.326,82.3552,82.2772,82.2967,9988.0
2020-02-10 13:20:00,84.44,84.45,84.37,84.37,15380.0,82.2967,82.3065,82.2285,82.2285,15380.0
2020-02-10 13:25:00,84.37,84.38,84.32,84.35,14334.0,82.2285,82.2383,82.1798,82.209,14334.0
2020-02-10 13:30:00,84.36,84.38,84.32,84.38,7176.0,82.2188,82.2383,82.1798,82.2383,7176.0
2020-02-10 13:35:00,84.36,84.42,84.36,84.39,14788.0,82.2188,82.2772,82.2188,82.248,14788.0
2020-02-10 13:40:00,84.4,84.41,84.35,84.38,9346.0,82.2577,82.2675,82.209,82.2383,9346.0
2020-02-10 13:45:00,84.38,84.39,84.3,84.38,9159.0,82.2383,82.248,82.1603,82.2383,9159.0
2020-02-10 13:50:00,84.36,84.41,84.32,84.34,14023.0,82.2188,82.2675,82.1798,82.1993,14023.0
2020-02-10 13:55:00,84.32,84.33,84.25,84.3,16589.0,82.1798,82.1895,82.1116,82.1603,16589.0
2020-02-10 14:00:00,84.31,84.4,84.3,84.39,10238.0,82.17,82.2577,82.1603,82.248,10238.0
2020-02-10 14:05:00,84.4,84.58,84.39,84.52,21996.0,82.2577,82.4332,82.248,82.3747,21996.0
2020-02-10 14:10:00,84.51,84.61,84.5,84.56,13140.0,82.365,82.4624,82.3552,82.4137,13140.0
2020-02-10 14:15:00,84.56,84.59,84.45,84.45,21843.0,82.4137,82.4429,82.3065,82.3065,21843.0
2020-02-10 14:20:00,84.44,84.46,84.4,84.44,9665.0,82.2967,82.3162,82.2577,82.2967,9665.0
2020-02-10 14:25:00,84.45,84.47,84.44,84.44,4013.0,82.3065,82.326,82.2967,82.2967,4013.0
2020-02-10 14:30:00,84.45,84.53,84.45,84.53,6587.0,82.3065,82.3844,82.3065,82.3844,6587.0
2020-02-10 14:35:00,84.52,84.53,84.45,84.49,9055.0,82.3747,82.3844,82.3065,82.3455,9055.0
2020-02-10 14:40:00,84.5,84.53,84.49,84.5,14335.0,82.3552,82.3844,82.3455,82.3552,14335.0
2020-02-10 14:45:00,84.5,84.55,84.49,84.49,13368.0,82.3552,82.4039,82.3455,82.3455,13368.0
2020-02-10 14:50:00,84.49,84.5,84.45,84.46,5598.0,82.3455,82.3552,82.3065,82.3162,5598.0
2020-02-10 14:55:00,84.47,84.53,84.46,84.51,10897.0,82.326,82.3844,82.3162,82.365,10897.0
2020-02-10 15:00:00,84.51,84.53,84.48,84.53,16163.0,82.365,82.3844,82.3357,82.3844,16163.0
2020-02-10 15:05:00,84.53,84.6,84.53,84.59,20652.0,82.3844,82.4527,82.3844,82.4429,20652.0
2020-02-10 15:10:00,84.6,84.66,84.59,84.64,17071.0,82.4527,82.5111,82.4429,82.4917,17071.0
2020-02-10 15:15:00,84.64,84.67,84.59,84.62,19138.0,82.4917,82.5209,82.4429,82.4722,19138.0
2020-02-10 15:20:00,84.62,84.71,84.62,84.69,20692.0,82.4722,82.5599,82.4722,82.5404,20692.0
2020-02-10 15:25:00,84.7,84.7,84.57,84.58,24280.0,82.5501,82.5501,82.4234,82.4332,24280.0
2020-02-10 15:30:00,84.58,84.62,84.51,84.58,43472.0,82.4332,82.4722,82.365,82.4332,43472.0
2020-02-10 15:35:00,84.57,84.6,84.54,84.55,37428.0,82.4234,82.4527,82.3942,82.4039,37428.0
2020-02-10 15:40:00,84.54,84.57,84.51,84.54,36120.0,82.3942,82.4234,82.365,82.3942,36120.0
2020-02-10 15:45:00,84.53,84.55,84.24,84.32,87706.0,82.3844,82.4039,82.1018,82.1798,87706.0
2020-02-10 15:50:00,84.31,84.39,84.23,84.3,112127.0,82.17,82.248,82.0921,82.1603,112127.0
2020-02-10 15:55:00,84.29,84.47,84.27,84.41,179795.0,82.1505,82.326,82.131,82.2675,179795.0
2020-02-11 09:30:00,93.45,94.93,92.59,93.96,1804994.0,91.078,92.5205,90.2399,91.5751,1804994.0
2020-02-11 09:35:00,94.05,95.06,93.03,94.21,992183.0,91.6628,92.6472,90.6687,91.8187,992183.0
2020-02-11 09:40:00,94.21,94.31,93.08,93.54,705738.0,91.8187,91.9162,90.7174,91.1658,705738.0
2020-02-11 09:45:00,93.5,93.62,92.88,93.48,472878.0,91.1268,91.2437,90.5225,91.1073,472878.0
2020-02-11 09:50:00,93.45,93.98,93.25,93.53,475153.0,91.078,91.5946,90.8831,91.156,475153.0
2020-02-11 09:55:00,93.53,94.01,93.34,93.62,651804.0,91.156,91.6238,90.9708,91.2437,651804.0
2020-02-11 10:00:00,93.62,93.67,93.23,93.41,382858.0,91.2437,91.2925,90.8636,91.0391,382858.0
2020-02-11 10:05:00,93.42,93.65,93.17,93.34,271536.0,91.0488,91.273,90.8051,90.9708,271536.0
2020-02-11 10:10:00,93.35,93.65,93.24,93.24,424589.0,90.9806,91.273,90.8734,90.8734,424589.0
2020-02-11 10:15:00,93.25,94.21,93.22,94.0,460867.0,90.8831,91.8187,90.8539,91.6141,460867.0
2020-02-11 10:20:00,93.99,94.28,93.58,93.74,340751.0,91.6043,91.887,91.2047,91.3607,340751.0
2020-02-11 10:25:00,93.74,94.14,93.68,94.0,426118.0,91.3607,91.7505,91.3022,91.6141,426118.0
2020-02-11 10:30:00,94.0,94.2,93.86,93.96,321768.0,91.6141,91.809,91.4776,91.5751,321768.0
2020-02-11 10:35:00,93.95,94.02,93.42,93.68,339445.0,91.5653,91.6336,91.0488,91.3022,339445.0
2020-02-11 10:40:00,93.67,93.83,93.49,93.73,377668.0,91.2925,91.4484,91.117,91.3509,377668.0
2020-02-11 10:45:00,93.73,94.15,93.71,94.02,276008.0,91.3509,91.7603,91.3314,91.6336,276008.0
2020-02-11 10:50:00,94.02,94.33,93.57,93.59,338714.0,91.6336,91.9357,91.195,91.2145,338714.0
2020-02-11 10:55:00,93.59,93.74,92.88,92.92,250957.0,91.2145,91.3607,90.5225,90.5615,250957.0
2020-02-11 11:00:00,92.92,93.29,92.83,93.11,247990.0,90.5615,90.9221,90.4738,90.7467,247990.0
2020-02-11 11:05:00,93.12,93.23,92.89,93.04,223836.0,90.7564,90.8636,90.5323,90.6784,223836.0
2020-02-11 11:10:00,93.04,93.12,92.88,93.06,278703.0,90.6784,90.7564,90.5225,90.6979,278703.0
2020-02-11 11:15:00,93.07,93.25,92.62,92.64,216485.0,90.7077,90.8831,90.2691,90.2886,216485.0
2020-02-11 11:20:00,92.64,92.95,92.64,92.85,185209.0,90.2886,90.5907,90.2886,90.4933,185209.0
2020-02-11 11:25:00,92.86,93.02,92.56,92.69,281834.0,90.503,90.659,90.2106,90.3373,281834.0
2020-02-11 11:30:00,92.69,92.83,92.49,92.74,200303.0,90.3373,90.4738,90.1424,90.3861,200303.0
2020-02-11 11:35:00,92.74,93.1,92.69,92.88,237625.0,90.3861,90.7369,90.3373,90.5225,237625.0
2020-02-11 11:40:00,92.87,93.31,92.83,93.19,147984.0,90.5128,90.9416,90.4738,90.8246,147984.0
2020-02-11 11:45:00,93.18,93.68,93.12,93.65,177443.0,90.8149,91.3022,90.7564,91.273,177443.0
2020-02-11 11:50:00,93.66,93.83,93.55,93.77,146687.0,91.2827,91.4484,91.1755,91.3899,146687.0
2020-02-11 11:55:00,93.77,93.8,93.42,93.71,108569.0,91.3899,91.4192,91.0488,91.3314,108569.0
2020-02-11 12:00:00,93.71,93.73,93.61,93.66,76288.0,91.3314,91.3509,91.234,91.2827,76288.0
2020-02-11 12:05:00,93.65,93.65,93.4,93.53,70776.0,91.273,91.273,91.0293,91.156,70776.0
2020-02-11 12:10:00,93.52,93.71,93.52,93.54,66902.0,91.1463,91.3314,91.1463,91.1658,66902.0
2020-02-11 12:15:00,93.57,94.14,93.46,94.07,191234.0,91.195,91.7505,91.0878,91.6823,191234.0
2020-02-11 12:20:00,94.03,94.23,93.67,93.75,106563.0,91.6433,91.8382,91.2925,91.3704,106563.0
2020-02-11 12:25:00,93.72,93.86,93.58,93.78,136408.0,91.3412,91.4776,91.2047,91.3997,136408.0
2020-02-11 12:30:00,93.77,93.93,93.51,93.85,68700.0,91.3899,91.5459,91.1365,91.4679,68700.0
2020-02-11 12:35:00,93.87,93.93,93.65,93.73,107931.0,91.4874,91.5459,91.273,91.3509,107931.0
2020-02-11 12:40:00,93.73,93.86,93.68,93.83,110841.0,91.3509,91.4776,91.3022,91.4484,110841.0
2020-02-11 12:45:00,93.84,93.93,93.73,93.83,134962.0,91.4581,91.5459,91.3509,91.4484,134962.0
2020-02-11 12:50:00,93.83,93.88,93.75,93.86,90324.0,91.4484,91.4971,91.3704,91.4776,90324.0
2020-02-11 12:55:00,93.86,94.08,93.84,93.89,93245.0,91.4776,91.692,91.4581,91.5069,93245.0
2020-02-11 13:00:00,93.89,94.19,93.89,94.03,119970.0,91.5069,91.7993,91.5069,91.6433,119970.0
2020-02-11 13:05:00,94.02,94.06,93.73,94.03,76611.0,91.6336,91.6726,91.3509,91.6433,76611.0
2020-02-11 13:10:00,94.03,94.03,93.85,93.88,57526.0,91.6433,91.6433,91.4679,91.4971,57526.0
2020-02-11 13:15:00,93.87,94.14,93.82,94.08,94448.0,91.4874,91.7505,91.4386,91.692,94448.0
2020-02-11 13:20:00,94.08,94.28,94.08,94.18,97595.0,91.692,91.887,91.692,91.7895,97595.0
2020-02-11 13:25:00,94.17,94.27,94.15,94.21,59788.0,91.7798,91.8772,91.7603,91.8187,59788.0
2020-02-11 13:30:00,94.21,94.23,94.01,94.17,136044.0,91.8187,91.8382,91.6238,91.7798,136044.0
2020-02-11 13:35:00,94.17,94.33,94.15,94.21,88766.0,91.7798,91.9357,91.7603,91.8187,88766.0
2020-02-11 13:40:00,94.2,94.23,93.92,93.92,80991.0,91.809,91.8382,91.5361,91.5361,80991.0
2020-02-11 13:45:00,93.93,94.06,93.9,94.06,119214.0,91.5459,91.6726,91.5166,91.6726,119214.0
2020-02-11 13:50:00,94.07,94.13,94.0,94.03,72916.0,91.6823,91.7408,91.6141,91.6433,72916.0
2020-02-11 13:55:00,94.03,94.21,94.0,94.2,156243.0,91.6433,91.8187,91.6141,91.809,156243.0
2020-02-11 14:00:00,94.2,94.21,93.93,93.98,92604.0,91.809,91.8187,91.5459,91.5946,92604.0
2020-02-11 14:05:00,93.97,93.98,93.71,93.78,80503.0,91.5848,91.5946,91.3314,91.3997,80503.0
2020-02-11 14:10:00,93.77,93.84,93.64,93.7,80621.0,91.3899,91.4581,91.2632,91.3217,80621.0
2020-02-11 14:15:00,93.7,93.7,93.48,93.5,105475.0,91.3217,91.3217,91.1073,91.1268,105475.0
2020-02-11 14:20:00,93.5,93.58,93.33,93.36,124277.0,91.1268,91.2047,90.9611,90.9903,124277.0
2020-02-11 14:25:00,93.36,93.53,93.28,93.42,169270.0,90.9903,91.156,90.9124,91.0488,169270.0
2020-02-11 14:30:00,93.43,93.56,93.41,93.44,108432.0,91.0585,91.1852,91.0391,91.0683,108432.0
2020-02-11 14:35:00,93.45,93.76,93.42,93.74,117296.0,91.078,91.3802,91.0488,91.3607,117296.0
2020-02-11 14:40:00,93.75,93.79,93.33,93.35,135862.0,91.3704,91.4094,90.9611,90.9806,135862.0
2020-02-11 14:45:00,93.36,93.64,93.35,93.57,73437.0,90.9903,91.2632,90.9806,91.195,73437.0
2020-02-11 14:50:00,93.57,93.7,93.53,93.69,80212.0,91.195,91.3217,91.156,91.3119,80212.0
2020-02-11 14:55:00,93.69,93.95,93.65,93.92,118129.0,91.3119,91.5653,91.273,91.5361,118129.0
2020-02-11 15:00:00,93.93,94.31,93.92,94.09,137825.0,91.5459,91.9162,91.5361,91.7018,137825.0
2020-02-11 15:05:00,94.1,94.23,93.68,93.72,83519.0,91.7115,91.8382,91.3022,91.3412,83519.0
2020-02-11 15:10:00,93.72,93.97,93.71,93.74,125847.0,91.3412,91.5848,91.3314,91.3607,125847.0
2020-02-11 15:15:00,93.75,93.92,93.74,93.87,91626.0,91.3704,91.5361,91.3607,91.4874,91626.0
2020-02-11 15:20:00,93.88,94.08,93.87,94.07,110384.0,91.4971,91.692,91.4874,91.6823,110384.0
2020-02-11 15:25:00,94.07,94.3,94.04,94.25,137753.0,91.6823,91.9065,91.6531,91.8577,137753.0
2020-02-11 15:30:00,94.25,94.56,94.25,94.28,319302.0,91.8577,92.1599,91.8577,91.887,319302.0
2020-02-11 15:35:00,94.28,94.64,94.28,94.59,327190.0,91.887,92.2378,91.887,92.1891,327190.0
2020-02-11 15:40:00,94.58,94.82,94.37,94.44,259711.0,92.1794,92.4133,91.9747,92.0429,259711.0
2020-02-11 15:45:00,94.45,94.47,94.25,94.31,191103.0,92.0527,92.0721,91.8577,91.9162,191103.0
2020-02-11 15:50:00,94.3,94.41,94.17,94.39,368971.0,91.9065,92.0137,91.7798,91.9942,368971.0
2020-02-11 15:55:00,94.39,94.51,94.25,94.28,735572.0,91.9942,92.1111,91.8577,91.887,735572.0
2020-02-12 09:30:00,93.88,95.2,93.75,94.78,440058.0,91.4971,92.7836,91.3704,92.3743,440058.0
2020-02-12 09:35:00,94.74,94.96,94.27,94.4,178920.0,92.3353,92.5497,91.8772,92.0039,178920.0
2020-02-12 09:40:00,94.41,94.41,93.99,94.32,107884.0,92.0137,92.0137,91.6043,91.926,107884.0
2020-02-12 09:45:00,94.32,94.35,93.86,93.91,81624.0,91.926,91.9552,91.4776,91.5264,81624.0
2020-02-12 09:50:00,93.91,94.34,93.9,94.13,75569.0,91.5264,91.9454,91.5166,91.7408,75569.0
2020-02-12 09:55:00,94.16,94.61,94.13,94.46,77259.0,91.77,92.2086,91.7408,92.0624,77259.0
2020-02-12 10:00:00,94.49,94.76,94.47,94.67,55510.0,92.0916,92.3548,92.0721,92.2671,55510.0
2020-02-12 10:05:00,94.67,94.93,94.63,94.93,68302.0,92.2671,92.5205,92.2281,92.5205,68302.0
2020-02-12 10:10:00,94.94,94.99,94.82,94.84,107267.0,92.5302,92.5789,92.4133,92.4328,107267.0
2020-02-12 10:15:00,94.84,94.86,94.69,94.85,114735.0,92.4328,92.4522,92.2866,92.4425,114735.0
2020-02-12 10:20:00,94.85,94.98,94.8,94.89,123172.0,92.4425,92.5692,92.3938,92.4815,123172.0
2020-02-12 10:25:00,94.88,95.1,94.86,95.0,113059.0,92.4717,92.6862,92.4522,92.5887,113059.0
2020-02-12 10:30:00,94.97,95.16,94.88,94.88,97449.0,92.5595,92.7446,92.4717,92.4717,97449.0
2020-02-12 10:35:00,94.9,95.01,94.87,95.01,91969.0,92.4912,92.5984,92.462,92.5984,91969.0
2020-02-12 10:40:00,95.0,95.11,94.98,95.09,150804.0,92.5887,92.6959,92.5692,92.6764,150804.0
2020-02-12 10:45:00,95.09,95.21,95.07,95.17,97855.0,92.6764,92.7934,92.6569,92.7544,97855.0
2020-02-12 10:50:00,95.18,95.3,95.13,95.29,78563.0,92.7641,92.8811,92.7154,92.8713,78563.0
2020-02-12 10:55:00,95.28,95.32,95.23,95.3,80510.0,92.8616,92.9006,92.8129,92.8811,80510.0
2020-02-12 11:00:00,95.3,95.53,95.21,95.51,82614.0,92.8811,93.1052,92.7934,93.0857,82614.0
2020-02-12 11:05:00,95.52,95.65,95.52,95.63,83197.0,93.0955,93.2222,93.0955,93.2027,83197.0
2020-02-12 11:10:00,95.63,95.77,95.59,95.77,118570.0,93.2027,93.3392,93.1637,93.3392,118570.0
2020-02-12 11:15:00,95.77,96.05,95.75,96.05,231934.0,93.3392,93.612,93.3197,93.612,231934.0
2020-02-12 11:20:00,96.04,96.1,95.46,95.52,145268.0,93.6023,93.6608,93.037,93.0955,145268.0
2020-02-12 11:25:00,95.53,95.59,95.23,95.25,65374.0,93.1052,93.1637,92.8129,92.8323,65374.0
2020-02-12 11:30:00,95.24,95.35,95.22,95.26,110228.0,92.8226,92.9298,92.8031,92.8421,110228.0
2020-02-12 11:35:00,95.25,95.35,95.22,95.31,98417.0,92.8323,92.9298,92.8031,92.8908,98417.0
2020-02-12 11:40:00,95.31,95.34,95.09,95.18,138117.0,92.8908,92.9201,92.6764,92.7641,138117.0
2020-02-12 11:45:00,95.21,95.21,94.93,95.08,109635.0,92.7934,92.7934,92.5205,92.6667,109635.0
2020-02-12 11:50:00,95.07,95.17,95.02,95.14,36723.0,92.6569,92.7544,92.6082,92.7251,36723.0
2020-02-12 11:55:00,95.14,95.21,94.93,94.98,59046.0,92.7251,92.7934,92.5205,92.5692,59046.0
2020-02-12 12:00:00,94.98,94.98,94.84,94.86,36640.0,92.5692,92.5692,92.4328,92.4522,36640.0
2020-02-12 12:05:00,94.87,94.92,94.83,94.84,49858.0,92.462,92.5107,92.423,92.4328,49858.0
2020-02-12 12:10:00,94.85,94.88,94.74,94.84,34186.0,92.4425,92.4717,92.3353,92.4328,34186.0
2020-02-12 12:15:00,94.81,94.87,94.79,94.86,24004.0,92.4035,92.462,92.384,92.4522,24004.0
2020-02-12 12:20:00,94.85,95.23,94.81,95.19,43132.0,92.4425,92.8129,92.4035,92.7739,43132.0
2020-02-12 12:25:00,95.2,95.27,95.06,95.19,85130.0,92.7836,92.8518,92.6472,92.7739,85130.0
2020-02-12 12:30:00,95.19,95.33,95.14,95.27,91188.0,92.7739,92.9103,92.7251,92.8518,91188.0
2020-02-12 12:35:00,95.27,95.35,95.23,95.26,103898.0,92.8518,92.9298,92.8129,92.8421,103898.0
2020-02-12 12:40:00,95.25,95.25,95.13,95.24,76857.0,92.8323,92.8323,92.7154,92.8226,76857.0
2020-02-12 12:45:00,95.26,95.51,95.24,95.42,159532.0,92.8421,93.0857,92.8226,92.998,159532.0
2020-02-12 12:50:00,95.41,95.48,95.29,95.48,29154.0,92.9883,93.0565,92.8713,93.0565,29154.0
2020-02-12 12:55:00,95.48,95.6,95.34,95.4,49154.0,93.0565,93.1735,92.9201,92.9785,49154.0
2020-02-12 13:00:00,95.4,95.53,95.29,95.52,71399.0,92.9785,93.1052,92.8713,93.0955,71399.0
2020-02-12 13:05:00,95.53,95.55,95.36,95.37,41829.0,93.1052,93.1247,92.9396,92.9493,41829.0
2020-02-12 13:10:00,95.37,95.39,95.24,95.38,26513.0,92.9493,92.9688,92.8226,92.959,26513.0
2020-02-12 13:15:00,95.4,95.45,95.38,95.42,20408.0,92.9785,93.0273,92.959,92.998,20408.0
2020-02-12 13:20:00,95.42,95.46,95.38,95.46,27087.0,92.998,93.037,92.959,93.037,27087.0
2020-02-12 13:25:00,95.48,95.58,95.44,95.53,39473.0,93.0565,93.154,93.0175,93.1052,39473.0
2020-02-12 13:30:00,95.52,95.6,95.42,95.59,47247.0,93.0955,93.1735,92.998,93.1637,47247.0
2020-02-12 13:35:00,95.6,95.67,95.48,95.58,36549.0,93.1735,93.2417,93.0565,93.154,36549.0
2020-02-12 13:40:00,95.59,95.8,95.59,95.79,46895.0,93.1637,93.3684,93.1637,93.3586,46895.0
2020-02-12 13:45:00,95.78,95.82,95.7,95.77,34034.0,93.3489,93.3879,93.2709,93.3392,34034.0
2020-02-12 13:50:00,95.76,95.78,95.71,95.74,49025.0,93.3294,93.3489,93.2807,93.3099,49025.0
2020-02-12 13:55:00,95.73,95.81,95.71,95.72,24926.0,93.3002,93.3781,93.2807,93.2904,24926.0
2020-02-12 14:00:00,95.7,95.7,95.46,95.5,39190.0,93.2709,93.2709,93.037,93.076,39190.0
2020-02-12 14:05:00,95.51,95.68,95.51,95.62,27282.0,93.0857,93.2514,93.0857,93.193,27282.0
2020-02-12 14:10:00,95.63,95.78,95.63,95.77,28732.0,93.2027,93.3489,93.2027,93.3392,28732.0
2020-02-12 14:15:00,95.77,95.89,95.73,95.89,75401.0,93.3392,93.4561,93.3002,93.4561,75401.0
2020-02-12 14:20:00,95.88,95.91,95.83,95.87,44165.0,93.4464,93.4756,93.3976,93.4366,44165.0
2020-02-12 14:25:00,95.88,95.96,95.84,95.9,49266.0,93.4464,93.5243,93.4074,93.4659,49266.0
2020-02-12 14:30:00,95.89,95.96,95.87,95.92,61003.0,93.4561,93.5243,93.4366,93.4853,61003.0
2020-02-12 14:35:00,95.92,95.94,95.88,95.9,20771.0,93.4853,93.5048,93.4464,93.4659,20771.0
2020-02-12 14:40:00,95.89,95.92,95.75,95.81,83845.0,93.4561,93.4853,93.3197,93.3781,83845.0
2020-02-12 14:45:00,95.82,95.92,95.74,95.83,84185.0,93.3879,93.4853,93.3099,93.3976,84185.0
2020-02-12 14:50:00,95.84,95.86,95.74,95.84,35242.0,93.4074,93.4269,93.3099,93.4074,35242.0
2020-02-12 14:55:00,95.83,95.88,95.79,95.86,35997.0,93.3976,93.4464,93.3586,93.4269,35997.0
2020-02-12 15:00:00,95.87,95.88,95.78,95.82,62434.0,93.4366,93.4464,93.3489,93.3879,62434.0
2020-02-12 15:05:00,95.83,95.87,95.79,95.85,42714.0,93.3976,93.4366,93.3586,93.4171,42714.0
2020-02-12 15:10:00,95.85,95.86,95.77,95.8,48696.0,93.4171,93.4269,93.3392,93.3684,48696.0
2020-02-12 15:15:00,95.81,95.84,95.77,95.83,72904.0,93.3781,93.4074,93.3392,93.3976,72904.0
2020-02-12 15:20:00,95.82,95.86,95.78,95.81,48614.0,93.3879,93.4269,93.3489,93.3781,48614.0
2020-02-12 15:25:00,95.81,95.85,95.81,95.82,47547.0,93.3781,93.4171,93.3781,93.3879,47547.0
2020-02-12 15:30:00,95.81,95.83,95.67,95.68,70741.0,93.3781,93.3976,93.2417,93.2514,70741.0
2020-02-12 15:35:00,95.68,95.72,95.62,95.7,72740.0,93.2514,93.2904,93.193,93.2709,72740.0
2020-02-12 15:40:00,95.7,95.77,95.55,95.61,131428.0,93.2709,93.3392,93.1247,93.1832,131428.0
2020-02-12 15:45:00,95.6,95.6,95.4,95.42,133857.0,93.1735,93.1735,92.9785,92.998,133857.0
2020-02-12 15:50:00,95.43,95.53,95.33,95.34,198211.0,93.0078,93.1052,92.9103,92.9201,198211.0
2020-02-12 15:55:00,95.34,95.57,95.33,95.53,334511.0,92.9201,93.1442,92.9103,93.1052,334511.0
2020-02-13 09:30:00,94.95,95.45,94.69,94.91,214307.0,92.54,93.0273,92.2866,92.501,214307.0
2020-02-13 09:35:00,94.92,95.14,94.78,94.94,83837.0,92.5107,92.7251,92.3743,92.5302,83837.0
2020-02-13 09:40:00,94.95,95.03,94.79,94.99,66694.0,92.54,92.6179,92.384,92.5789,66694.0
2020-02-13 09:45:00,94.99,95.39,94.96,95.15,57907.0,92.5789,92.9688,92.5497,92.7349,57907.0
2020-02-13 09:50:00,95.18,95.39,95.09,95.27,31749.0,92.7641,92.9688,92.6764,92.8518,31749.0
2020-02-13 09:55:00,95.31,95.33,94.9,94.9,54871.0,92.8908,92.9103,92.4912,92.4912,54871.0
2020-02-13 10:00:00,94.9,94.99,94.73,94.8,106428.0,92.4912,92.5789,92.3255,92.3938,106428.0
2020-02-13 10:05:00,94.79,95.09,94.75,95.09,111626.0,92.384,92.6764,92.345,92.6764,111626.0
2020-02-13 10:10:00,95.12,95.23,94.99,95.23,73776.0,92.7056,92.8129,92.5789,92.8129,73776.0
2020-02-13 10:15:00,95.24,95.25,95.04,95.12,33726.0,92.8226,92.8323,92.6277,92.7056,33726.0
2020-02-13 10:20:00,95.11,95.2,94.97,95.03,27628.0,92.6959,92.7836,92.5595,92.6179,27628.0
2020-02-13 10:25:00,95.02,95.02,94.83,94.93,65484.0,92.6082,92.6082,92.423,92.5205,65484.0
2020-02-13 10:30:00,94.97,95.03,94.82,95.03,16869.0,92.5595,92.6179,92.4133,92.6179,16869.0
2020-02-13 10:35:00,95.06,95.11,94.89,95.05,27813.0,92.6472,92.6959,92.4815,92.6374,27813.0
2020-02-13 10:40:00,95.05,95.09,94.89,94.92,25049.0,92.6374,92.6764,92.4815,92.5107,25049.0
2020-02-13 10:45:00,94.89,94.95,94.87,94.89,21054.0,92.4815,92.54,92.462,92.4815,21054.0
2020-02-13 10:50:00,94.89,94.98,94.89,94.93,26604.0,92.4815,92.5692,92.4815,92.5205,26604.0
2020-02-13 10:55:00,94.93,94.98,94.8,94.81,73216.0,92.5205,92.5692,92.3938,92.4035,73216.0
2020-02-13 11:00:00,94.83,94.95,94.8,94.89,46010.0,92.423,92.54,92.3938,92.4815,46010.0
2020-02-13 11:05:00,94.89,94.97,94.62,94.63,69084.0,92.4815,92.5595,92.2183,92.2281,69084.0
2020-02-13 11:10:00,94.64,94.89,94.64,94.79,69708.0,92.2378,92.4815,92.2378,92.384,69708.0
2020-02-13 11:15:00,94.79,94.8,94.66,94.8,30632.0,92.384,92.3938,92.2573,92.3938,30632.0
2020-02-13 11:20:00,94.77,95.02,94.77,94.99,42058.0,92.3645,92.6082,92.3645,92.5789,42058.0
2020-02-13 11:25:00,95.01,95.09,94.92,95.02,86429.0,92.5984,92.6764,92.5107,92.6082,86429.0
2020-02-13 11:30:00,95.01,95.21,94.95,95.09,91535.0,92.5984,92.7934,92.54,92.6764,91535.0
2020-02-13 11:35:00,95.07,95.23,95.05,95.09,65329.0,92.6569,92.8129,92.6374,92.6764,65329.0
2020-02-13 11:40:00,95.13,95.22,95.08,95.12,19508.0,92.7154,92.8031,92.6667,92.7056,19508.0
2020-02-13 11:45:00,95.11,95.23,95.1,95.19,56809.0,92.6959,92.8129,92.6862,92.7739,56809.0
2020-02-13 11:50:00,95.2,95.43,95.06,95.28,55440.0,92.7836,93.0078,92.6472,92.8616,55440.0
2020-02-13 11:55:00,95.27,95.58,95.27,95.48,27580.0,92.8518,93.154,92.8518,93.0565,27580.0
2020-02-13 12:00:00,95.49,95.62,95.34,95.47,49932.0,93.0663,93.193,92.9201,93.0468,49932.0
2020-02-13 12:05:00,95.45,95.6,95.45,95.59,16110.0,93.0273,93.1735,93.0273,93.1637,16110.0
2020-02-13 12:10:00,95.56,95.61,95.49,95.58,11502.0,93.1345,93.1832,93.0663,93.154,11502.0
2020-02-13 12:15:00,95.55,95.68,95.55,95.63,20279.0,93.1247,93.2514,93.1247,93.2027,20279.0
2020-02-13 12:20:00,95.61,95.69,95.5,95.68,20113.0,93.1832,93.2612,93.076,93.2514,20113.0
2020-02-13 12:25:00,95.66,95.7,95.59,95.68,22153.0,93.2319,93.2709,93.1637,93.2514,22153.0
2020-02-13 12:30:00,95.67,95.76,95.63,95.76,31021.0,93.2417,93.3294,93.2027,93.3294,31021.0
2020-02-13 12:35:00,95.78,95.78,95.61,95.75,14209.0,93.3489,93.3489,93.1832,93.3197,14209.0
2020-02-13 12:40:00,95.75,95.86,95.75,95.77,25694.0,93.3197,93.4269,93.3197,93.3392,25694.0
2020-02-13 12:45:00,95.8,95.88,95.78,95.84,19088.0,93.3684,93.4464,93.3489,93.4074,19088.0
2020-02-13 12:50:00,95.84,95.95,95.83,95.92,28812.0,93.4074,93.5146,93.3976,93.4853,28812.0
2020-02-13 12:55:00,95.91,95.94,95.83,95.85,39931.0,93.4756,93.5048,93.3976,93.4171,39931.0
2020-02-13 13:00:00,95.84,95.87,95.82,95.85,37170.0,93.4074,93.4366,93.3879,93.4171,37170.0
2020-02-13 13:05:00,95.85,95.89,95.83,95.83,17241.0,93.4171,93.4561,93.3976,93.3976,17241.0
2020-02-13 13:10:00,95.84,95.85,95.7,95.76,37369.0,93.4074,93.4171,93.2709,93.3294,37369.0
2020-02-13 13:15:00,95.76,95.84,95.73,95.82,26290.0,93.3294,93.4074,93.3002,93.3879,26290.0
2020-02-13 13:20:00,95.82,95.84,95.73,95.76,45411.0,93.3879,93.4074,93.3002,93.3294,45411.0
2020-02-13 13:25:00,95.76,95.88,95.76,95.88,103356.0,93.3294,93.4464,93.3294,93.4464,103356.0
2020-02-13 13:30:00,95.88,95.88,95.79,95.82,66675.0,93.4464,93.4464,93.3586,93.3879,66675.0
2020-02-13 13:35:00,95.81,95.82,95.67,95.71,20222.0,93.3781,93.3879,93.2417,93.2807,20222.0
2020-02-13 13:40:00,95.71,95.76,95.63,95.7,96869.0,93.2807,93.3294,93.2027,93.2709,96869.0
2020-02-13 13:45:00,95.7,95.78,95.65,95.72,80317.0,93.2709,93.3489,93.2222,93.2904,80317.0
2020-02-13 13:50:00,95.73,95.84,95.68,95.81,20937.0,93.3002,93.4074,93.2514,93.3781,20937.0
2020-02-13 13:55:00,95.81,95.85,95.77,95.79,19980.0,93.3781,93.4171,93.3392,93.3586,19980.0
2020-02-13 14:00:00,95.78,95.85,95.77,95.78,20796.0,93.3489,93.4171,93.3392,93.3489,20796.0
2020-02-13 14:05:00,95.77,95.91,95.71,95.85,72672.0,93.3392,93.4756,93.2807,93.4171,72672.0
2020-02-13 14:10:00,95.85,95.94,95.75,95.93,61431.0,93.4171,93.5048,93.3197,93.4951,61431.0
2020-02-13 14:15:00,95.94,95.98,95.77,95.81,39484.0,93.5048,93.5438,93.3392,93.3781,39484.0
2020-02-13 14:20:00,95.84,95.97,95.83,95.89,61542.0,93.4074,93.5341,93.3976,93.4561,61542.0
2020-02-13 14:25:00,95.89,95.93,95.85,95.88,20802.0,93.4561,93.4951,93.4171,93.4464,20802.0
2020-02-13 14:30:00,95.88,95.9,95.82,95.87,15535.0,93.4464,93.4659,93.3879,93.4366,15535.0
2020-02-13 14:35:00,95.87,95.87,95.78,95.81,10038.0,93.4366,93.4366,93.3489,93.3781,10038.0
2020-02-13 14:40:00,95.82,95.82,95.71,95.73,21114.0,93.3879,93.3879,93.2807,93.3002,21114.0
2020-02-13 14:45:00,95.73,95.75,95.62,95.64,28807.0,93.3002,93.3197,93.193,93.2125,28807.0
2020-02-13 14:50:00,95.66,95.7,95.48,95.55,29029.0,93.2319,93.2709,93.0565,93.1247,29029.0
2020-02-13 14:55:00,95.54,95.64,95.52,95.53,9733.0,93.115,93.2125,93.0955,93.1052,9733.0
2020-02-13 15:00:00,95.51,95.61,95.49,95.5,20102.0,93.0857,93.1832,93.0663,93.076,20102.0
2020-02-13 15:05:00,95.49,95.59,95.49,95.55,11206.0,93.0663,93.1637,93.0663,93.1247,11206.0
2020-02-13 15:10:00,95.56,95.58,95.46,95.49,10935.0,93.1345,93.154,93.037,93.0663,10935.0
2020-02-13 15:15:00,95.49,95.51,95.41,95.41,22911.0,93.0663,93.0857,92.9883,92.9883,22911.0
2020-02-13 15:20:00,95.41,95.44,95.38,95.38,72267.0,92.9883,93.0175,92.959,92.959,72267.0
2020-02-13 15:25:00,95.39,95.44,95.34,95.36,39779.0,92.9688,93.0175,92.9201,92.9396,39779.0
2020-02-13 15:30:00,95.37,95.39,95.17,95.24,55020.0,92.9493,92.9688,92.7544,92.8226,55020.0
2020-02-13 15:35:00,95.24,95.27,95.06,95.07,41844.0,92.8226,92.8518,92.6472,92.6569,41844.0
2020-02-13 15:40:00,95.07,95.09,94.8,94.85,90987.0,92.6569,92.6764,92.3938,92.4425,90987.0
2020-02-13 15:45:00,94.86,95.05,94.81,94.99,80425.0,92.4522,92.6374,92.4035,92.5789,80425.0
2020-02-13 15:50:00,94.99,95.09,94.81,94.83,191076.0,92.5789,92.6764,92.4035,92.423,191076.0
2020-02-13 15:55:00,94.83,94.99,94.8,94.97,415291.0,92.423,92.5789,92.3938,92.5595,415291.0
2020-02-14 09:30:00,95.09,95.46,94.85,95.37,124217.0,92.6764,93.037,92.4425,92.9493,124217.0
2020-02-14 09:35:00,95.4,95.52,95.21,95.29,37761.0,92.9785,93.0955,92.7934,92.8713,37761.0
2020-02-14 09:40:00,95.26,95.68,95.21,95.68,30871.0,92.8421,93.2514,92.7934,93.2514,30871.0
2020-02-14 09:45:00,95.64,95.7,95.51,95.53,52895.0,93.2125,93.2709,93.0857,93.1052,52895.0
2020-02-14 09:50:00,95.55,95.55,95.2,95.3,25693.0,93.1247,93.1247,92.7836,92.8811,25693.0
2020-02-14 09:55:00,95.25,95.27,95.14,95.18,54405.0,92.8323,92.8518,92.7251,92.7641,54405.0
2020-02-14 10:00:00,95.16,95.25,95.12,95.2,10263.0,92.7446,92.8323,92.7056,92.7836,10263.0
2020-02-14 10:05:00,95.21,95.22,95.04,95.05,11816.0,92.7934,92.8031,92.6277,92.6374,11816.0
2020-02-14 10:10:00,95.05,95.09,94.98,95.04,11485.0,92.6374,92.6764,92.5692,92.6277,11485.0
2020-02-14 10:15:00,95.06,95.1,94.99,95.1,52942.0,92.6472,92.6862,92.5789,92.6862,52942.0
2020-02-14 10:20:00,95.11,95.35,95.09,95.26,48111.0,92.6959,92.9298,92.6764,92.8421,48111.0
2020-02-14 10:25:00,95.26,95.4,95.2,95.36,17631.0,92.8421,92.9785,92.7836,92.9396,17631.0
2020-02-14 10:30:00,95.35,95.41,95.29,95.38,16687.0,92.9298,92.9883,92.8713,92.959,16687.0
2020-02-14 10:35:00,95.37,95.51,95.3,95.35,21086.0,92.9493,93.0857,92.8811,92.9298,21086.0
2020-02-14 10:40:00,95.32,95.38,95.22,95.33,45238.0,92.9006,92.959,92.8031,92.9103,45238.0
2020-02-14 10:45:00,95.33,95.38,95.27,95.32,14847.0,92.9103,92.959,92.8518,92.9006,14847.0
2020-02-14 10:50:00,95.35,95.48,95.35,95.44,18379.0,92.9298,93.0565,92.9298,93.0175,18379.0
2020-02-14 10:55:00,95.45,95.47,95.39,95.47,18817.0,93.0273,93.0468,92.9688,93.0468,18817.0
2020-02-14 11:00:00,95.45,95.47,95.37,95.42,26195.0,93.0273,93.0468,92.9493,92.998,26195.0
2020-02-14 11:05:00,95.43,95.57,95.4,95.53,23398.0,93.0078,93.1442,92.9785,93.1052,23398.0
2020-02-14 11:10:00,95.53,95.56,95.42,95.55,11105.0,93.1052,93.1345,92.998,93.1247,11105.0
2020-02-14 11:15:00,95.55,95.83,95.55,95.77,22563.0,93.1247,93.3976,93.1247,93.3392,22563.0
2020-02-14 11:20:00,95.78,95.85,95.76,95.82,30401.0,93.3489,93.4171,93.3294,93.3879,30401.0
2020-02-14 11:25:00,95.83,95.85,95.66,95.78,11306.0,93.3976,93.4171,93.2319,93.3489,11306.0
2020-02-14 11:30:00,95.76,95.83,95.7,95.8,10223.0,93.3294,93.3976,93.2709,93.3684,10223.0
2020-02-14 11:35:00,95.81,95.87,95.78,95.83,13595.0,93.3781,93.4366,93.3489,93.3976,13595.0
2020-02-14 11:40:00,95.83,95.96,95.83,95.9,10827.0,93.3976,93.5243,93.3976,93.4659,10827.0
2020-02-14 11:45:00,95.89,95.92,95.86,95.87,7337.0,93.4561,93.4853,93.4269,93.4366,7337.0
2020-02-14 11:50:00,95.87,95.88,95.76,95.84,32534.0,93.4366,93.4464,93.3294,93.4074,32534.0
2020-02-14 11:55:00,95.83,95.91,95.83,95.88,39858.0,93.3976,93.4756,93.3976,93.4464,39858.0
2020-02-14 12:00:00,95.88,95.92,95.88,95.89,5674.0,93.4464,93.4853,93.4464,93.4561,5674.0
2020-02-14 12:05:00,95.9,95.92,95.83,95.83,6530.0,93.4659,93.4853,93.3976,93.3976,6530.0
2020-02-14 12:10:00,95.83,95.84,95.76,95.78,14006.0,93.3976,93.4074,93.3294,93.3489,14006.0
2020-02-14 12:15:00,95.78,95.83,95.75,95.83,8269.0,93.3489,93.3976,93.3197,93.3976,8269.0
2020-02-14 12:20:00,95.82,95.87,95.76,95.83,59084.0,93.3879,93.4366,93.3294,93.3976,59084.0
2020-02-14 12:25:00,95.83,96.21,95.83,96.17,63734.0,93.3976,93.768,93.3976,93.729,63734.0
2020-02-14 12:30:00,96.14,96.15,96.04,96.13,17475.0,93.6998,93.7095,93.6023,93.69,17475.0
2020-02-14 12:35:00,96.11,96.14,96.06,96.14,37020.0,93.6705,93.6998,93.6218,93.6998,37020.0
2020-02-14 12:40:00,96.12,96.12,95.95,95.99,17634.0,93.6803,93.6803,93.5146,93.5536,17634.0
2020-02-14 12:45:00,96.0,96.04,95.87,95.89,14851.0,93.5633,93.6023,93.4366,93.4561,14851.0
2020-02-14 12:50:00,95.87,95.89,95.81,95.87,7516.0,93.4366,93.4561,93.3781,93.4366,7516.0
2020-02-14 12:55:00,95.87,96.0,95.85,95.94,18691.0,93.4366,93.5633,93.4171,93.5048,18691.0
2020-02-14 13:00:00,95.95,95.95,95.86,95.88,8858.0,93.5146,93.5146,93.4269,93.4464,8858.0
2020-02-14 13:05:00,95.87,95.89,95.72,95.72,10072.0,93.4366,93.4561,93.2904,93.2904,10072.0
2020-02-14 13:10:00,95.72,95.81,95.71,95.73,21900.0,93.2904,93.3781,93.2807,93.3002,21900.0
2020-02-14 13:15:00,95.72,95.75,95.7,95.71,6585.0,93.2904,93.3197,93.2709,93.2807,6585.0
2020-02-14 13:20:00,95.69,95.69,95.63,95.68,15774.0,93.2612,93.2612,93.2027,93.2514,15774.0
2020-02-14 13:25:00,95.68,95.69,95.63,95.66,17478.0,93.2514,93.2612,93.2027,93.2319,17478.0
2020-02-14 13:30:00,95.66,95.75,95.65,95.75,25009.0,93.2319,93.3197,93.2222,93.3197,25009.0
2020-02-14 13:35:00,95.78,95.8,95.69,95.72,5005.0,93.3489,93.3684,93.2612,93.2904,5005.0
2020-02-14 13:40:00,95.74,95.86,95.73,95.86,12732.0,93.3099,93.4269,93.3002,93.4269,12732.0
2020-02-14 13:45:00,95.86,95.91,95.86,95.9,12104.0,93.4269,93.4756,93.4269,93.4659,12104.0
2020-02-14 13:50:00,95.89,95.98,95.88,95.98,14393.0,93.4561,93.5438,93.4464,93.5438,14393.0
2020-02-14 13:55:00,95.97,95.98,95.85,95.86,12100.0,93.5341,93.5438,93.4171,93.4269,12100.0
2020-02-14 14:00:00,95.85,95.93,95.84,95.93,14453.0,93.4171,93.4951,93.4074,93.4951,14453.0
2020-02-14 14:05:00,95.92,96.0,95.91,96.0,5105.0,93.4853,93.5633,93.4756,93.5633,5105.0
2020-02-14 14:10:00,95.99,95.99,95.82,95.83,6915.0,93.5536,93.5536,93.3879,93.3976,6915.0
2020-02-14 14:15:00,95.84,95.86,95.73,95.84,9242.0,93.4074,93.4269,93.3002,93.4074,9242.0
2020-02-14 14:20:00,95.84,95.94,95.82,95.9,19131.0,93.4074,93.5048,93.3879,93.4659,19131.0
2020-02-14 14:25:00,95.89,96.01,95.88,96.0,17478.0,93.4561,93.5731,93.4464,93.5633,17478.0
2020-02-14 14:30:00,96.02,96.06,95.97,96.02,8077.0,93.5828,93.6218,93.5341,93.5828,8077.0
2020-02-14 14:35:00,96.0,96.09,96.0,96.09,11597.0,93.5633,93.651,93.5633,93.651,11597.0
2020-02-14 14:40:00,96.07,96.08,96.03,96.08,8217.0,93.6315,93.6413,93.5926,93.6413,8217.0
2020-02-14 14:45:00,96.07,96.17,96.04,96.12,15298.0,93.6315,93.729,93.6023,93.6803,15298.0
2020-02-14 14:50:00,96.12,96.12,96.02,96.05,10881.0,93.6803,93.6803,93.5828,93.612,10881.0
2020-02-14 14:55:00,96.04,96.1,96.03,96.07,13105.0,93.6023,93.6608,93.5926,93.6315,13105.0
2020-02-14 15:00:00,96.07,96.09,96.01,96.01,11906.0,93.6315,93.651,93.5731,93.5731,11906.0
2020-02-14 15:05:00,96.01,96.05,95.97,96.01,19295.0,93.5731,93.612,93.5341,93.5731,19295.0
2020-02-14 15:10:00,96.01,96.05,95.9,95.98,22402.0,93.5731,93.612,93.4659,93.5438,22402.0
2020-02-14 15:15:00,95.98,96.06,95.89,96.0,32654.0,93.5438,93.6218,93.4561,93.5633,32654.0
2020-02-14 15:20:00,96.01,96.18,96.01,96.12,26239.0,93.5731,93.7387,93.5731,93.6803,26239.0
2020-02-14 15:25:00,96.13,96.15,96.06,96.12,10120.0,93.69,93.7095,93.6218,93.6803,10120.0
2020-02-14 15:30:00,96.11,96.18,96.09,96.14,23026.0,93.6705,93.7387,93.651,93.6998,23026.0
2020-02-14 15:35:00,96.14,96.26,96.07,96.1,44346.0,93.6998,93.8167,93.6315,93.6608,44346.0
2020-02-14 15:40:00,96.1,96.17,96.04,96.16,25184.0,93.6608,93.729,93.6023,93.7193,25184.0
2020-02-14 15:45:00,96.17,96.26,96.05,96.19,71700.0,93.729,93.8167,93.612,93.7485,71700.0
2020-02-14 15:50:00,96.19,96.45,96.17,96.38,111308.0,93.7485,94.0019,93.729,93.9337,111308.0
2020-02-14 15:55:00,96.38,96.44,96.23,96.33,183683.0,93.9337,93.9921,93.7875,93.8849,183683.0
2020-02-18 09:30:00,96.77,96.93,96.11,96.74,186344.0,94.3138,94.4697,93.6705,94.2845,186344.0
2020-02-18 09:35:00,96.76,97.19,96.6,96.94,85015.0,94.304,94.7231,94.1481,94.4795,85015.0
2020-02-18 09:40:00,96.94,96.98,96.71,96.85,65909.0,94.4795,94.5184,94.2553,94.3917,65909.0
2020-02-18 09:45:00,96.87,96.95,96.76,96.95,62259.0,94.4112,94.4892,94.304,94.4892,62259.0
2020-02-18 09:50:00,96.94,97.22,96.92,97.17,42139.0,94.4795,94.7523,94.46,94.7036,42139.0
2020-02-18 09:55:00,97.19,97.28,97.15,97.26,21389.0,94.7231,94.8108,94.6841,94.7913,21389.0
2020-02-18 10:00:00,97.25,97.45,97.25,97.4,38540.0,94.7816,94.9765,94.7816,94.9278,38540.0
2020-02-18 10:05:00,97.4,97.46,97.32,97.41,38761.0,94.9278,94.9863,94.8498,94.9375,38761.0
2020-02-18 10:10:00,97.42,97.43,97.29,97.39,51666.0,94.9473,94.957,94.8206,94.918,51666.0
2020-02-18 10:15:00,97.39,97.47,97.21,97.26,32871.0,94.918,94.996,94.7426,94.7913,32871.0
2020-02-18 10:20:00,97.25,97.42,97.2,97.42,40508.0,94.7816,94.9473,94.7329,94.9473,40508.0
2020-02-18 10:25:00,97.41,97.54,97.37,97.42,64666.0,94.9375,95.0642,94.8985,94.9473,64666.0
2020-02-18 10:30:00,97.44,97.49,97.36,97.44,128599.0,94.9668,95.0155,94.8888,94.9668,128599.0
2020-02-18 10:35:00,97.44,97.52,97.37,97.47,56062.0,94.9668,95.0447,94.8985,94.996,56062.0
2020-02-18 10:40:00,97.45,97.7,97.42,97.65,29276.0,94.9765,95.2202,94.9473,95.1714,29276.0
2020-02-18 10:45:00,97.63,97.82,97.61,97.75,73341.0,95.1519,95.3371,95.1324,95.2689,73341.0
2020-02-18 10:50:00,97.75,98.19,97.74,98.11,115343.0,95.2689,95.6977,95.2591,95.6198,115343.0
2020-02-18 10:55:00,98.09,98.36,98.0,98.36,94564.0,95.6003,95.8634,95.5125,95.8634,94564.0
2020-02-18 11:00:00,98.37,98.62,98.29,98.6,96488.0,95.8732,96.1168,95.7952,96.0973,96488.0
2020-02-18 11:05:00,98.61,98.61,98.43,98.5,74721.0,96.1071,96.1071,95.9316,95.9999,74721.0
2020-02-18 11:10:00,98.5,98.82,98.49,98.82,78377.0,95.9999,96.3117,95.9901,96.3117,78377.0
2020-02-18 11:15:00,98.81,99.31,98.8,99.22,130737.0,96.302,96.7893,96.2922,96.7016,130737.0
2020-02-18 11:20:00,99.22,99.43,99.14,99.36,103255.0,96.7016,96.9063,96.6236,96.838,103255.0
2020-02-18 11:25:00,99.37,99.57,99.27,99.56,119021.0,96.8478,97.0427,96.7503,97.033,119021.0
2020-02-18 11:30:00,99.57,99.57,98.78,98.78,218756.0,97.0427,97.0427,96.2728,96.2728,218756.0
2020-02-18 11:35:00,98.79,98.88,98.71,98.74,77787.0,96.2825,96.3702,96.2045,96.2338,77787.0
2020-02-18 11:40:00,98.73,98.84,98.62,98.71,49290.0,96.224,96.3312,96.1168,96.2045,49290.0
2020-02-18 11:45:00,98.71,98.79,98.51,98.67,68857.0,96.2045,96.2825,96.0096,96.1655,68857.0
2020-02-18 11:50:00,98.65,98.74,98.5,98.56,120842.0,96.146,96.2338,95.9999,96.0583,120842.0
2020-02-18 11:55:00,98.54,98.55,98.19,98.22,65759.0,96.0388,96.0486,95.6977,95.727,65759.0
2020-02-18 12:00:00,98.22,98.61,98.21,98.58,80563.0,95.727,96.1071,95.7172,96.0778,80563.0
2020-02-18 12:05:00,98.58,98.93,98.57,98.9,76539.0,96.0778,96.4189,96.0681,96.3897,76539.0
2020-02-18 12:10:00,98.89,98.97,98.8,98.88,135256.0,96.38,96.4579,96.2922,96.3702,135256.0
2020-02-18 12:15:00,98.86,98.88,98.65,98.67,120039.0,96.3507,96.3702,96.146,96.1655,120039.0
2020-02-18 12:20:00,98.66,98.74,98.63,98.73,25394.0,96.1558,96.2338,96.1266,96.224,25394.0
2020-02-18 12:25:00,98.74,98.85,98.72,98.78,30676.0,96.2338,96.341,96.2143,96.2728,30676.0
2020-02-18 12:30:00,98.79,98.8,98.59,98.8,92716.0,96.2825,96.2922,96.0876,96.2922,92716.0
2020-02-18 12:35:00,98.8,98.85,98.78,98.82,25580.0,96.2922,96.341,96.2728,96.3117,25580.0
2020-02-18 12:40:00,98.83,98.85,98.73,98.73,18267.0,96.3215,96.341,96.224,96.224,18267.0
2020-02-18 12:45:00,98.73,98.77,98.59,98.69,35855.0,96.224,96.263,96.0876,96.185,35855.0
2020-02-18 12:50:00,98.67,98.79,98.65,98.79,18202.0,96.1655,96.2825,96.146,96.2825,18202.0
2020-02-18 12:55:00,98.79,98.8,98.7,98.73,23303.0,96.2825,96.2922,96.1948,96.224,23303.0
2020-02-18 13:00:00,98.74,98.78,98.66,98.68,21014.0,96.2338,96.2728,96.1558,96.1753,21014.0
2020-02-18 13:05:00,98.68,98.89,98.68,98.89,34161.0,96.1753,96.38,96.1753,96.38,34161.0
2020-02-18 13:10:00,98.88,98.92,98.74,98.85,85356.0,96.3702,96.4092,96.2338,96.341,85356.0
2020-02-18 13:15:00,98.84,98.91,98.74,98.78,35094.0,96.3312,96.3995,96.2338,96.2728,35094.0
2020-02-18 13:20:00,98.78,98.84,98.77,98.84,21122.0,96.2728,96.3312,96.263,96.3312,21122.0
2020-02-18 13:25:00,98.84,98.86,98.73,98.75,38634.0,96.3312,96.3507,96.224,96.2435,38634.0
2020-02-18 13:30:00,98.75,98.88,98.75,98.81,98364.0,96.2435,96.3702,96.2435,96.302,98364.0
2020-02-18 13:35:00,98.8,98.97,98.77,98.96,61145.0,96.2922,96.4579,96.263,96.4482,61145.0
2020-02-18 13:40:00,98.96,99.17,98.96,99.15,33102.0,96.4482,96.6529,96.4482,96.6334,33102.0
2020-02-18 13:45:00,99.15,99.18,99.07,99.11,29102.0,96.6334,96.6626,96.5554,96.5944,29102.0
2020-02-18 13:50:00,99.1,99.17,99.07,99.09,69868.0,96.5846,96.6529,96.5554,96.5749,69868.0
2020-02-18 13:55:00,99.09,99.21,99.07,99.14,28923.0,96.5749,96.6918,96.5554,96.6236,28923.0
2020-02-18 14:00:00,99.15,99.26,99.12,99.26,30696.0,96.6334,96.7406,96.6041,96.7406,30696.0
2020-02-18 14:05:00,99.26,99.29,99.16,99.19,21993.0,96.7406,96.7698,96.6431,96.6723,21993.0
2020-02-18 14:10:00,99.18,99.26,99.15,99.17,42776.0,96.6626,96.7406,96.6334,96.6529,42776.0
2020-02-18 14:15:00,99.16,99.18,98.96,99.01,43572.0,96.6431,96.6626,96.4482,96.4969,43572.0
2020-02-18 14:20:00,99.02,99.05,98.98,99.05,17232.0,96.5067,96.5359,96.4677,96.5359,17232.0
2020-02-18 14:25:00,99.05,99.17,99.05,99.15,38357.0,96.5359,96.6529,96.5359,96.6334,38357.0
2020-02-18 14:30:00,99.16,99.21,99.09,99.12,16545.0,96.6431,96.6918,96.5749,96.6041,16545.0
2020-02-18 14:35:00,99.11,99.15,99.07,99.15,13127.0,96.5944,96.6334,96.5554,96.6334,13127.0
2020-02-18 14:40:00,99.17,99.21,99.16,99.17,22189.0,96.6529,96.6918,96.6431,96.6529,22189.0
2020-02-18 14:45:00,99.17,99.25,99.15,99.24,20694.0,96.6529,96.7308,96.6334,96.7211,20694.0
2020-02-18 14:50:00,99.23,99.28,99.2,99.25,17468.0,96.7113,96.7601,96.6821,96.7308,17468.0
2020-02-18 14:55:00,99.26,99.33,99.25,99.32,38966.0,96.7406,96.8088,96.7308,96.799,38966.0
2020-02-18 15:00:00,99.32,99.38,99.26,99.38,44849.0,96.799,96.8575,96.7406,96.8575,44849.0
2020-02-18 15:05:00,99.39,99.41,99.18,99.19,32448.0,96.8673,96.8868,96.6626,96.6723,32448.0
2020-02-18 15:10:00,99.19,99.37,99.19,99.2,62935.0,96.6723,96.8478,96.6723,96.6821,62935.0
2020-02-18 15:15:00,99.2,99.31,99.2,99.23,28859.0,96.6821,96.7893,96.6821,96.7113,28859.0
2020-02-18 15:20:00,99.23,99.33,99.22,99.31,29182.0,96.7113,96.8088,96.7016,96.7893,29182.0
2020-02-18 15:25:00,99.31,99.37,99.27,99.34,52734.0,96.7893,96.8478,96.7503,96.8185,52734.0
2020-02-18 15:30:00,99.35,99.35,99.05,99.32,101286.0,96.8283,96.8283,96.5359,96.799,101286.0
2020-02-18 15:35:00,99.3,99.52,99.3,99.46,78566.0,96.7796,96.994,96.7796,96.9355,78566.0
2020-02-18 15:40:00,99.45,99.67,99.4,99.63,98706.0,96.9257,97.1402,96.877,97.1012,98706.0
2020-02-18 15:45:00,99.63,99.71,99.62,99.69,61854.0,97.1012,97.1791,97.0914,97.1597,61854.0
2020-02-18 15:50:00,99.7,99.84,99.42,99.81,246863.0,97.1694,97.3058,96.8965,97.2766,246863.0
2020-02-18 15:55:00,99.78,99.84,99.59,99.72,345130.0,97.2474,97.3058,97.0622,97.1889,345130.0
2020-02-19 09:30:00,100.91,101.17,99.77,99.96,407492.0,98.3487,98.6021,97.2376,97.4228,407492.0
2020-02-19 09:35:00,99.97,100.35,99.46,100.27,146185.0,97.4325,97.8029,96.9355,97.7249,146185.0
2020-02-19 09:40:00,100.27,100.56,100.02,100.55,158248.0,97.7249,98.0076,97.4813,97.9978,158248.0
2020-02-19 09:45:00,100.55,101.06,100.45,101.05,98447.0,97.9978,98.4949,97.9004,98.4851,98447.0
2020-02-19 09:50:00,101.02,101.02,100.71,100.87,69921.0,98.4559,98.4559,98.1538,98.3097,69921.0
2020-02-19 09:55:00,100.88,101.13,100.71,100.73,87736.0,98.3194,98.5631,98.1538,98.1733,87736.0
2020-02-19 10:00:00,100.73,100.89,100.61,100.82,41299.0,98.1733,98.3292,98.0563,98.261,41299.0
2020-02-19 10:05:00,100.8,100.85,100.31,100.34,59178.0,98.2415,98.2902,97.7639,97.7932,59178.0
2020-02-19 10:10:00,100.34,100.38,100.14,100.17,49889.0,97.7932,97.8321,97.5982,97.6275,49889.0
2020-02-19 10:15:00,100.14,100.24,100.07,100.23,72778.0,97.5982,97.6957,97.53,97.6859,72778.0
2020-02-19 10:20:00,100.23,100.42,100.18,100.37,86000.0,97.6859,97.8711,97.6372,97.8224,86000.0
2020-02-19 10:25:00,100.38,100.61,100.31,100.53,47039.0,97.8321,98.0563,97.7639,97.9783,47039.0
2020-02-19 10:30:00,100.54,100.7,100.34,100.34,37085.0,97.9881,98.144,97.7932,97.7932,37085.0
2020-02-19 10:35:00,100.35,100.37,99.97,100.11,55707.0,97.8029,97.8224,97.4325,97.569,55707.0
2020-02-19 10:40:00,100.11,100.31,100.07,100.27,18394.0,97.569,97.7639,97.53,97.7249,18394.0
2020-02-19 10:45:00,100.26,100.3,100.19,100.21,30269.0,97.7152,97.7542,97.647,97.6665,30269.0
2020-02-19 10:50:00,100.22,100.24,100.15,100.21,44551.0,97.6762,97.6957,97.608,97.6665,44551.0
2020-02-19 10:55:00,100.22,100.37,100.17,100.37,41407.0,97.6762,97.8224,97.6275,97.8224,41407.0
2020-02-19 11:00:00,100.38,100.51,100.3,100.35,73575.0,97.8321,97.9588,97.7542,97.8029,73575.0
2020-02-19 11:05:00,100.35,100.56,100.33,100.38,50152.0,97.8029,98.0076,97.7834,97.8321,50152.0
2020-02-19 11:10:00,100.38,100.5,100.28,100.43,79146.0,97.8321,97.9491,97.7347,97.8809,79146.0
2020-02-19 11:15:00,100.43,100.45,100.35,100.37,47770.0,97.8809,97.9004,97.8029,97.8224,47770.0
2020-02-19 11:20:00,100.37,100.47,100.32,100.32,55507.0,97.8224,97.9199,97.7737,97.7737,55507.0
2020-02-19 11:25:00,100.32,100.32,100.13,100.16,41989.0,97.7737,97.7737,97.5885,97.6177,41989.0
2020-02-19 11:30:00,100.16,100.28,100.11,100.16,50669.0,97.6177,97.7347,97.569,97.6177,50669.0
2020-02-19 11:35:00,100.2,100.25,100.11,100.16,22001.0,97.6567,97.7054,97.569,97.6177,22001.0
2020-02-19 11:40:00,100.16,100.37,100.16,100.2,47903.0,97.6177,97.8224,97.6177,97.6567,47903.0
2020-02-19 11:45:00,100.2,100.49,100.06,100.46,44092.0,97.6567,97.9393,97.5203,97.9101,44092.0
2020-02-19 11:50:00,100.48,100.65,100.47,100.53,28526.0,97.9296,98.0953,97.9199,97.9783,28526.0
2020-02-19 11:55:00,100.54,100.55,100.4,100.43,35734.0,97.9881,97.9978,97.8516,97.8809,35734.0
2020-02-19 12:00:00,100.44,100.53,100.31,100.32,94360.0,97.8906,97.9783,97.7639,97.7737,94360.0
2020-02-19 12:05:00,100.32,100.43,100.31,100.36,19815.0,97.7737,97.8809,97.7639,97.8126,19815.0
2020-02-19 12:10:00,100.36,100.37,100.23,100.31,38232.0,97.8126,97.8224,97.6859,97.7639,38232.0
2020-02-19 12:15:00,100.3,100.3,100.17,100.17,15402.0,97.7542,97.7542,97.6275,97.6275,15402.0
2020-02-19 12:20:00,100.19,100.41,100.16,100.31,86034.0,97.647,97.8614,97.6177,97.7639,86034.0
2020-02-19 12:25:00,100.29,100.51,100.23,100.41,93388.0,97.7444,97.9588,97.6859,97.8614,93388.0
2020-02-19 12:30:00,100.41,100.43,100.32,100.36,16401.0,97.8614,97.8809,97.7737,97.8126,16401.0
2020-02-19 12:35:00,100.37,100.52,100.35,100.42,56700.0,97.8224,97.9686,97.8029,97.8711,56700.0
2020-02-19 12:40:00,100.42,100.42,100.33,100.39,17764.0,97.8711,97.8711,97.7834,97.8419,17764.0
2020-02-19 12:45:00,100.39,100.49,100.39,100.47,80958.0,97.8419,97.9393,97.8419,97.9199,80958.0
2020-02-19 12:50:00,100.46,100.57,100.41,100.55,46900.0,97.9101,98.0173,97.8614,97.9978,46900.0
2020-02-19 12:55:00,100.56,100.65,100.55,100.6,18620.0,98.0076,98.0953,97.9978,98.0466,18620.0
2020-02-19 13:00:00,100.61,100.82,100.59,100.62,64144.0,98.0563,98.261,98.0368,98.066,64144.0
2020-02-19 13:05:00,100.62,100.76,100.61,100.74,54386.0,98.066,98.2025,98.0563,98.183,54386.0
2020-02-19 13:10:00,100.74,100.8,100.65,100.79,10855.0,98.183,98.2415,98.0953,98.2317,10855.0
2020-02-19 13:15:00,100.79,100.88,100.77,100.83,25183.0,98.2317,98.3194,98.2122,98.2707,25183.0
2020-02-19 13:20:00,100.82,100.95,100.77,100.86,48787.0,98.261,98.3877,98.2122,98.3,48787.0
2020-02-19 13:25:00,100.86,100.98,100.86,100.95,29407.0,98.3,98.4169,98.3,98.3877,29407.0
2020-02-19 13:30:00,100.95,100.99,100.69,100.77,23256.0,98.3877,98.4267,98.1343,98.2122,23256.0
2020-02-19 13:35:00,100.78,100.84,100.72,100.73,26955.0,98.222,98.2805,98.1635,98.1733,26955.0
2020-02-19 13:40:00,100.73,100.74,100.56,100.61,23676.0,98.1733,98.183,98.0076,98.0563,23676.0
2020-02-19 13:45:00,100.62,100.76,100.62,100.72,19354.0,98.066,98.2025,98.066,98.1635,19354.0
2020-02-19 13:50:00,100.71,100.74,100.63,100.74,14466.0,98.1538,98.183,98.0758,98.183,14466.0
2020-02-19 13:55:00,100.74,100.75,100.66,100.7,26158.0,98.183,98.1927,98.105,98.144,26158.0
2020-02-19 14:00:00,100.71,100.75,100.63,100.72,30727.0,98.1538,98.1927,98.0758,98.1635,30727.0
2020-02-19 14:05:00,100.72,100.76,100.66,100.68,24299.0,98.1635,98.2025,98.105,98.1245,24299.0
2020-02-19 14:10:00,100.7,100.71,100.64,100.68,12660.0,98.144,98.1538,98.0855,98.1245,12660.0
2020-02-19 14:15:00,100.68,100.7,100.54,100.56,22150.0,98.1245,98.144,97.9881,98.0076,22150.0
2020-02-19 14:20:00,100.58,100.59,100.51,100.54,25138.0,98.0271,98.0368,97.9588,97.9881,25138.0
2020-02-19 14:25:00,100.55,100.55,100.44,100.55,20667.0,97.9978,97.9978,97.8906,97.9978,20667.0
2020-02-19 14:30:00,100.54,100.57,100.49,100.51,17100.0,97.9881,98.0173,97.9393,97.9588,17100.0
2020-02-19 14:35:00,100.5,100.5,100.43,100.45,13364.0,97.9491,97.9491,97.8809,97.9004,13364.0
2020-02-19 14:40:00,100.45,100.48,100.37,100.46,36939.0,97.9004,97.9296,97.8224,97.9101,36939.0
2020-02-19 14:45:00,100.46,100.51,100.38,100.41,45502.0,97.9101,97.9588,97.8321,97.8614,45502.0
2020-02-19 14:50:00,100.41,100.42,100.27,100.32,34388.0,97.8614,97.8711,97.7249,97.7737,34388.0
2020-02-19 14:55:00,100.32,100.36,100.21,100.26,33577.0,97.7737,97.8126,97.6665,97.7152,33577.0
2020-02-19 15:00:00,100.27,100.3,100.06,100.14,95535.0,97.7249,97.7542,97.5203,97.5982,95535.0
2020-02-19 15:05:00,100.15,100.5,100.1,100.49,142762.0,97.608,97.9491,97.5592,97.9393,142762.0
2020-02-19 15:10:00,100.5,100.5,100.16,100.23,79243.0,97.9491,97.9491,97.6177,97.6859,79243.0
2020-02-19 15:15:00,100.24,100.28,100.17,100.24,43234.0,97.6957,97.7347,97.6275,97.6957,43234.0
2020-02-19 15:20:00,100.23,100.27,100.19,100.26,46474.0,97.6859,97.7249,97.647,97.7152,46474.0
2020-02-19 15:25:00,100.27,100.32,100.17,100.25,23932.0,97.7249,97.7737,97.6275,97.7054,23932.0
2020-02-19 15:30:00,100.26,100.36,100.21,100.34,103032.0,97.7152,97.8126,97.6665,97.7932,103032.0
2020-02-19 15:35:00,100.34,100.37,100.21,100.31,59116.0,97.7932,97.8224,97.6665,97.7639,59116.0
2020-02-19 15:40:00,100.31,100.32,100.22,100.25,55290.0,97.7639,97.7737,97.6762,97.7054,55290.0
2020-02-19 15:45:00,100.26,100.32,100.11,100.31,132527.0,97.7152,97.7737,97.569,97.7639,132527.0
2020-02-19 15:50:00,100.3,100.59,100.29,100.55,175876.0,97.7542,98.0368,97.7444,97.9978,175876.0
2020-02-19 15:55:00,100.54,100.59,100.2,100.29,336196.0,97.9881,98.0368,97.6567,97.7444,336196.0
2020-02-20 09:30:00,99.92,100.24,99.74,99.99,84338.0,97.3838,97.6957,97.2084,97.452,84338.0
2020-02-20 09:35:00,99.91,100.24,99.34,99.96,165215.0,97.3741,97.6957,96.8185,97.4228,165215.0
2020-02-20 09:40:00,99.93,100.11,99.27,99.45,111397.0,97.3936,97.569,96.7503,96.9257,111397.0
2020-02-20 09:45:00,99.44,100.05,99.42,99.76,66396.0,96.916,97.5105,96.8965,97.2279,66396.0
2020-02-20 09:50:00,99.76,100.21,99.76,100.04,78345.0,97.2279,97.6665,97.2279,97.5008,78345.0
2020-02-20 09:55:00,100.04,100.04,99.74,99.74,22451.0,97.5008,97.5008,97.2084,97.2084,22451.0
2020-02-20 10:00:00,99.74,99.77,99.64,99.7,25171.0,97.2084,97.2376,97.1109,97.1694,25171.0
2020-02-20 10:05:00,99.72,99.97,99.72,99.82,20710.0,97.1889,97.4325,97.1889,97.2864,20710.0
2020-02-20 10:10:00,99.83,99.9,99.72,99.78,20423.0,97.2961,97.3643,97.1889,97.2474,20423.0
2020-02-20 10:15:00,99.75,99.75,99.41,99.45,53257.0,97.2181,97.2181,96.8868,96.9257,53257.0
2020-02-20 10:20:00,99.43,99.47,99.22,99.31,44031.0,96.9063,96.9452,96.7016,96.7893,44031.0
2020-02-20 10:25:00,99.29,99.35,99.08,99.08,34742.0,96.7698,96.8283,96.5651,96.5651,34742.0
2020-02-20 10:30:00,99.1,99.18,99.03,99.18,39153.0,96.5846,96.6626,96.5164,96.6626,39153.0
2020-02-20 10:35:00,99.18,99.3,99.05,99.06,35678.0,96.6626,96.7796,96.5359,96.5456,35678.0
2020-02-20 10:40:00,99.05,99.1,98.89,98.98,61567.0,96.5359,96.5846,96.38,96.4677,61567.0
2020-02-20 10:45:00,98.96,99.08,98.93,99.08,19805.0,96.4482,96.5651,96.4189,96.5651,19805.0
2020-02-20 10:50:00,99.09,99.17,99.03,99.16,13368.0,96.5749,96.6529,96.5164,96.6431,13368.0
2020-02-20 10:55:00,99.16,99.27,99.16,99.21,9110.0,96.6431,96.7503,96.6431,96.6918,9110.0
2020-02-20 11:00:00,99.21,99.31,99.15,99.22,11640.0,96.6918,96.7893,96.6334,96.7016,11640.0
2020-02-20 11:05:00,99.22,99.34,99.22,99.32,24195.0,96.7016,96.8185,96.7016,96.799,24195.0
2020-02-20 11:10:00,99.32,99.35,99.11,99.15,13607.0,96.799,96.8283,96.5944,96.6334,13607.0
2020-02-20 11:15:00,99.12,99.13,98.98,99.05,14587.0,96.6041,96.6139,96.4677,96.5359,14587.0
2020-02-20 11:20:00,99.03,99.17,98.99,99.1,16073.0,96.5164,96.6529,96.4774,96.5846,16073.0
2020-02-20 11:25:00,99.11,99.12,98.89,98.91,49364.0,96.5944,96.6041,96.38,96.3995,49364.0
2020-02-20 11:30:00,98.9,98.95,98.4,98.54,125912.0,96.3897,96.4384,95.9024,96.0388,125912.0
2020-02-20 11:35:00,98.57,98.73,98.44,98.52,49093.0,96.0681,96.224,95.9414,96.0193,49093.0
2020-02-20 11:40:00,98.51,98.52,98.19,98.19,56660.0,96.0096,96.0193,95.6977,95.6977,56660.0
2020-02-20 11:45:00,98.2,98.37,98.12,98.13,68167.0,95.7075,95.8732,95.6295,95.6392,68167.0
2020-02-20 11:50:00,98.12,98.4,98.12,98.4,45987.0,95.6295,95.9024,95.6295,95.9024,45987.0
2020-02-20 11:55:00,98.37,98.47,98.24,98.3,29498.0,95.8732,95.9706,95.7465,95.8049,29498.0
2020-02-20 12:00:00,98.3,98.49,98.24,98.47,75699.0,95.8049,95.9901,95.7465,95.9706,75699.0
2020-02-20 12:05:00,98.48,98.58,98.43,98.43,28583.0,95.9804,96.0778,95.9316,95.9316,28583.0
2020-02-20 12:10:00,98.42,98.54,98.33,98.37,34289.0,95.9219,96.0388,95.8342,95.8732,34289.0
2020-02-20 12:15:00,98.35,98.37,98.26,98.29,44793.0,95.8537,95.8732,95.7659,95.7952,44793.0
2020-02-20 12:20:00,98.29,98.34,98.22,98.26,19390.0,95.7952,95.8439,95.727,95.7659,19390.0
2020-02-20 12:25:00,98.25,98.3,98.15,98.18,20737.0,95.7562,95.8049,95.6587,95.688,20737.0
2020-02-20 12:30:00,98.19,98.27,98.05,98.17,50073.0,95.6977,95.7757,95.5613,95.6782,50073.0
2020-02-20 12:35:00,98.2,98.25,98.09,98.1,14277.0,95.7075,95.7562,95.6003,95.61,14277.0
2020-02-20 12:40:00,98.09,98.21,98.07,98.2,10967.0,95.6003,95.7172,95.5808,95.7075,10967.0
2020-02-20 12:45:00,98.22,98.29,98.17,98.26,35076.0,95.727,95.7952,95.6782,95.7659,35076.0
2020-02-20 12:50:00,98.28,98.34,98.25,98.32,31499.0,95.7854,95.8439,95.7562,95.8244,31499.0
2020-02-20 12:55:00,98.33,98.44,98.3,98.42,33395.0,95.8342,95.9414,95.8049,95.9219,33395.0
2020-02-20 13:00:00,98.43,98.43,98.32,98.37,10424.0,95.9316,95.9316,95.8244,95.8732,10424.0
2020-02-20 13:05:00,98.38,98.58,98.37,98.58,20096.0,95.8829,96.0778,95.8732,96.0778,20096.0
2020-02-20 13:10:00,98.59,98.59,98.47,98.53,19577.0,96.0876,96.0876,95.9706,96.0291,19577.0
2020-02-20 13:15:00,98.53,98.65,98.49,98.49,19770.0,96.0291,96.146,95.9901,95.9901,19770.0
2020-02-20 13:20:00,98.53,98.59,98.43,98.57,27228.0,96.0291,96.0876,95.9316,96.0681,27228.0
2020-02-20 13:25:00,98.57,98.59,98.51,98.57,19619.0,96.0681,96.0876,96.0096,96.0681,19619.0
2020-02-20 13:30:00,98.58,98.61,98.5,98.54,13934.0,96.0778,96.1071,95.9999,96.0388,13934.0
2020-02-20 13:35:00,98.55,98.58,98.46,98.57,18498.0,96.0486,96.0778,95.9609,96.0681,18498.0
2020-02-20 13:40:00,98.57,98.58,98.47,98.5,8734.0,96.0681,96.0778,95.9706,95.9999,8734.0
2020-02-20 13:45:00,98.5,98.56,98.47,98.55,35278.0,95.9999,96.0583,95.9706,96.0486,35278.0
2020-02-20 13:50:00,98.55,98.59,98.5,98.59,19804.0,96.0486,96.0876,95.9999,96.0876,19804.0
2020-02-20 13:55:00,98.58,98.68,98.57,98.66,8252.0,96.0778,96.1753,96.0681,96.1558,8252.0
2020-02-20 14:00:00,98.68,99.05,98.68,99.03,70325.0,96.1753,96.5359,96.1753,96.5164,70325.0
2020-02-20 14:05:00,99.01,99.34,99.01,99.21,51196.0,96.4969,96.8185,96.4969,96.6918,51196.0
2020-02-20 14:10:00,99.24,99.3,99.06,99.1,16282.0,96.7211,96.7796,96.5456,96.5846,16282.0
2020-02-20 14:15:00,99.11,99.12,98.99,99.03,8650.0,96.5944,96.6041,96.4774,96.5164,8650.0
2020-02-20 14:20:00,99.04,99.08,98.96,98.99,22446.0,96.5262,96.5651,96.4482,96.4774,22446.0
2020-02-20 14:25:00,98.98,99.04,98.96,99.0,12950.0,96.4677,96.5262,96.4482,96.4872,12950.0
2020-02-20 14:30:00,99.01,99.03,98.95,99.0,23472.0,96.4969,96.5164,96.4384,96.4872,23472.0
2020-02-20 14:35:00,98.98,99.09,98.98,99.06,17880.0,96.4677,96.5749,96.4677,96.5456,17880.0
2020-02-20 14:40:00,99.09,99.1,99.03,99.05,11587.0,96.5749,96.5846,96.5164,96.5359,11587.0
2020-02-20 14:45:00,99.05,99.07,98.96,99.0,21918.0,96.5359,96.5554,96.4482,96.4872,21918.0
2020-02-20 14:50:00,99.0,99.04,98.94,98.99,20829.0,96.4872,96.5262,96.4287,96.4774,20829.0
2020-02-20 14:55:00,98.99,99.02,98.93,98.97,11610.0,96.4774,96.5067,96.4189,96.4579,11610.0
2020-02-20 15:00:00,98.97,99.01,98.93,98.95,14145.0,96.4579,96.4969,96.4189,96.4384,14145.0
2020-02-20 15:05:00,98.96,99.02,98.96,98.97,13432.0,96.4482,96.5067,96.4482,96.4579,13432.0
2020-02-20 15:10:00,98.98,99.03,98.96,98.98,32092.0,96.4677,96.5164,96.4482,96.4677,32092.0
2020-02-20 15:15:00,98.98,99.11,98.97,99.09,27158.0,96.4677,96.5944,96.4579,96.5749,27158.0
2020-02-20 15:20:00,99.1,99.14,98.99,99.03,35524.0,96.5846,96.6236,96.4774,96.5164,35524.0
2020-02-20 15:25:00,99.02,99.09,98.97,99.05,14966.0,96.5067,96.5749,96.4579,96.5359,14966.0
2020-02-20 15:30:00,99.06,99.22,99.05,99.16,42193.0,96.5456,96.7016,96.5359,96.6431,42193.0
2020-02-20 15:35:00,99.17,99.79,98.96,99.04,185065.0,96.6529,97.2571,96.4482,96.5262,185065.0
2020-02-20 15:40:00,99.05,99.82,98.91,99.39,206688.0,96.5359,97.2864,96.3995,96.8673,206688.0
2020-02-20 15:45:00,99.42,99.44,98.98,99.3,108799.0,96.8965,96.916,96.4677,96.7796,108799.0
2020-02-20 15:50:00,99.3,99.66,99.12,99.33,335511.0,96.7796,97.1304,96.6041,96.8088,335511.0
2020-02-20 15:55:00,99.38,99.79,99.18,99.29,646521.0,96.8575,97.2571,96.6626,96.7698,646521.0
2020-02-21 09:30:00,98.66,99.31,98.52,99.1,384039.0,96.1558,96.7893,96.0193,96.5846,384039.0
2020-02-21 09:35:00,99.07,99.31,98.75,98.88,126019.0,96.5554,96.7893,96.2435,96.3702,126019.0
2020-02-21 09:40:00,98.85,98.89,98.47,98.85,153689.0,96.341,96.38,95.9706,96.341,153689.0
2020-02-21 09:45:00,98.83,98.89,98.57,98.66,86898.0,96.3215,96.38,96.0681,96.1558,86898.0
2020-02-21 09:50:00,98.62,98.95,98.27,98.87,137817.0,96.1168,96.4384,95.7757,96.3605,137817.0
2020-02-21 09:55:00,98.89,98.9,98.6,98.85,117374.0,96.38,96.3897,96.0973,96.341,117374.0
2020-02-21 10:00:00,98.85,98.9,98.54,98.64,58716.0,96.341,96.3897,96.0388,96.1363,58716.0
2020-02-21 10:05:00,98.59,98.77,98.46,98.53,50705.0,96.0876,96.263,95.9609,96.0291,50705.0
2020-02-21 10:10:00,98.52,98.54,97.81,97.83,82097.0,96.0193,96.0388,95.3274,95.3469,82097.0
2020-02-21 10:15:00,97.79,97.94,97.57,97.66,75387.0,95.3079,95.4541,95.0935,95.1812,75387.0
2020-02-21 10:20:00,97.66,97.73,97.52,97.58,37663.0,95.1812,95.2494,95.0447,95.1032,37663.0
2020-02-21 10:25:00,97.58,97.8,97.53,97.8,35811.0,95.1032,95.3176,95.0545,95.3176,35811.0
2020-02-21 10:30:00,97.81,97.91,97.57,97.58,108917.0,95.3274,95.4248,95.0935,95.1032,108917.0
2020-02-21 10:35:00,97.59,97.59,97.48,97.52,40827.0,95.113,95.113,95.0057,95.0447,40827.0
2020-02-21 10:40:00,97.53,97.53,97.12,97.14,52648.0,95.0545,95.0545,94.6549,94.6744,52648.0
2020-02-21 10:45:00,97.15,97.15,96.45,96.85,149939.0,94.6841,94.6841,94.0019,94.3917,149939.0
2020-02-21 10:50:00,96.88,97.3,96.66,97.24,78556.0,94.421,94.8303,94.2066,94.7718,78556.0
2020-02-21 10:55:00,97.22,97.76,97.2,97.75,59161.0,94.7523,95.2786,94.7329,95.2689,59161.0
2020-02-21 11:00:00,97.75,97.77,97.44,97.5,38293.0,95.2689,95.2884,94.9668,95.0252,38293.0
2020-02-21 11:05:00,97.51,97.68,97.46,97.5,56667.0,95.035,95.2007,94.9863,95.0252,56667.0
2020-02-21 11:10:00,97.47,97.48,97.04,97.38,49305.0,94.996,95.0057,94.5769,94.9083,49305.0
2020-02-21 11:15:00,97.39,97.43,97.23,97.36,29544.0,94.918,94.957,94.7621,94.8888,29544.0
2020-02-21 11:20:00,97.36,97.77,97.36,97.76,70000.0,94.8888,95.2884,94.8888,95.2786,70000.0
2020-02-21 11:25:00,97.76,98.28,97.69,98.17,90887.0,95.2786,95.7854,95.2104,95.6782,90887.0
2020-02-21 11:30:00,98.18,98.52,98.16,98.47,95405.0,95.688,96.0193,95.6685,95.9706,95405.0
2020-02-21 11:35:00,98.46,98.51,98.33,98.49,40176.0,95.9609,96.0096,95.8342,95.9901,40176.0
2020-02-21 11:40:00,98.51,98.66,98.41,98.62,38115.0,96.0096,96.1558,95.9121,96.1168,38115.0
2020-02-21 11:45:00,98.6,98.7,98.41,98.49,35170.0,96.0973,96.1948,95.9121,95.9901,35170.0
2020-02-21 11:50:00,98.51,98.52,98.27,98.4,35653.0,96.0096,96.0193,95.7757,95.9024,35653.0
2020-02-21 11:55:00,98.4,98.42,98.22,98.29,31956.0,95.9024,95.9219,95.727,95.7952,31956.0
2020-02-21 12:00:00,98.3,98.4,98.2,98.39,21028.0,95.8049,95.9024,95.7075,95.8926,21028.0
2020-02-21 12:05:00,98.41,98.63,98.39,98.6,38943.0,95.9121,96.1266,95.8926,96.0973,38943.0
2020-02-21 12:10:00,98.6,98.97,98.59,98.93,59910.0,96.0973,96.4579,96.0876,96.4189,59910.0
2020-02-21 12:15:00,98.91,98.98,98.74,98.83,29544.0,96.3995,96.4677,96.2338,96.3215,29544.0
2020-02-21 12:20:00,98.87,98.87,98.54,98.56,39499.0,96.3605,96.3605,96.0388,96.0583,39499.0
2020-02-21 12:25:00,98.57,98.67,98.22,98.27,42472.0,96.0681,96.1655,95.727,95.7757,42472.0
2020-02-21 12:30:00,98.27,98.35,98.03,98.08,29625.0,95.7757,95.8537,95.5418,95.5905,29625.0
2020-02-21 12:35:00,98.08,98.13,97.83,98.09,51124.0,95.5905,95.6392,95.3469,95.6003,51124.0
2020-02-21 12:40:00,98.12,98.2,98.07,98.17,26318.0,95.6295,95.7075,95.5808,95.6782,26318.0
2020-02-21 12:45:00,98.16,98.17,98.08,98.15,24554.0,95.6685,95.6782,95.5905,95.6587,24554.0
2020-02-21 12:50:00,98.16,98.4,98.16,98.33,30247.0,95.6685,95.9024,95.6685,95.8342,30247.0
2020-02-21 12:55:00,98.31,98.47,98.3,98.35,24040.0,95.8147,95.9706,95.8049,95.8537,24040.0
2020-02-21 13:00:00,98.36,98.54,98.28,98.53,20784.0,95.8634,96.0388,95.7854,96.0291,20784.0
2020-02-21 13:05:00,98.5,98.52,98.24,98.34,11359.0,95.9999,96.0193,95.7465,95.8439,11359.0
2020-02-21 13:10:00,98.34,98.41,98.19,98.26,16664.0,95.8439,95.9121,95.6977,95.7659,16664.0
2020-02-21 13:15:00,98.24,98.39,98.18,98.36,31845.0,95.7465,95.8926,95.688,95.8634,31845.0
2020-02-21 13:20:00,98.35,98.5,98.29,98.46,20388.0,95.8537,95.9999,95.7952,95.9609,20388.0
2020-02-21 13:25:00,98.46,98.5,98.32,98.32,12924.0,95.9609,95.9999,95.8244,95.8244,12924.0
2020-02-21 13:30:00,98.32,98.35,98.17,98.17,22678.0,95.8244,95.8537,95.6782,95.6782,22678.0
2020-02-21 13:35:00,98.17,98.21,98.02,98.12,28826.0,95.6782,95.7172,95.532,95.6295,28826.0
2020-02-21 13:40:00,98.12,98.19,98.0,98.0,22333.0,95.6295,95.6977,95.5125,95.5125,22333.0
2020-02-21 13:45:00,98.0,98.02,97.83,97.99,37201.0,95.5125,95.532,95.3469,95.5028,37201.0
2020-02-21 13:50:00,97.99,98.04,97.9,97.9,20170.0,95.5028,95.5515,95.4151,95.4151,20170.0
2020-02-21 13:55:00,97.88,98.06,97.84,98.06,19493.0,95.3956,95.571,95.3566,95.571,19493.0
2020-02-21 14:00:00,98.04,98.12,97.98,98.11,17232.0,95.5515,95.6295,95.4931,95.6198,17232.0
2020-02-21 14:05:00,98.1,98.11,97.86,98.03,177036.0,95.61,95.6198,95.3761,95.5418,177036.0
2020-02-21 14:10:00,98.02,98.39,97.95,98.35,45614.0,95.532,95.8926,95.4638,95.8537,45614.0
2020-02-21 14:15:00,98.33,98.39,98.16,98.29,24468.0,95.8342,95.8926,95.6685,95.7952,24468.0
2020-02-21 14:20:00,98.3,98.32,98.06,98.1,24507.0,95.8049,95.8244,95.571,95.61,24507.0
2020-02-21 14:25:00,98.09,98.31,98.08,98.24,21085.0,95.6003,95.8147,95.5905,95.7465,21085.0
2020-02-21 14:30:00,98.21,98.26,98.11,98.11,20412.0,95.7172,95.7659,95.6198,95.6198,20412.0
2020-02-21 14:35:00,98.1,98.27,98.07,98.25,37486.0,95.61,95.7757,95.5808,95.7562,37486.0
2020-02-21 14:40:00,98.24,98.32,98.19,98.27,16646.0,95.7465,95.8244,95.6977,95.7757,16646.0
2020-02-21 14:45:00,98.26,98.26,98.06,98.06,16989.0,95.7659,95.7659,95.571,95.571,16989.0
2020-02-21 14:50:00,98.09,98.22,98.09,98.1,12688.0,95.6003,95.727,95.6003,95.61,12688.0
2020-02-21 14:55:00,98.1,98.23,98.05,98.21,23130.0,95.61,95.7367,95.5613,95.7172,23130.0
2020-02-21 15:00:00,98.21,98.23,98.11,98.16,26022.0,95.7172,95.7367,95.6198,95.6685,26022.0
2020-02-21 15:05:00,98.16,98.16,97.95,98.01,20267.0,95.6685,95.6685,95.4638,95.5223,20267.0
2020-02-21 15:10:00,98.01,98.09,97.97,97.99,23094.0,95.5223,95.6003,95.4833,95.5028,23094.0
2020-02-21 15:15:00,97.99,98.01,97.91,97.98,23860.0,95.5028,95.5223,95.4248,95.4931,23860.0
2020-02-21 15:20:00,97.96,98.1,97.88,98.1,22634.0,95.4736,95.61,95.3956,95.61,22634.0
2020-02-21 15:25:00,98.1,98.13,98.01,98.07,51936.0,95.61,95.6392,95.5223,95.5808,51936.0
2020-02-21 15:30:00,98.06,98.14,97.87,97.9,39226.0,95.571,95.649,95.3858,95.4151,39226.0
2020-02-21 15:35:00,97.9,98.03,97.81,98.02,65541.0,95.4151,95.5418,95.3274,95.532,65541.0
2020-02-21 15:40:00,98.01,98.33,98.01,98.32,81392.0,95.5223,95.8342,95.5223,95.8244,81392.0
2020-02-21 15:45:00,98.32,98.33,98.24,98.29,51759.0,95.8244,95.8342,95.7465,95.7952,51759.0
2020-02-21 15:50:00,98.3,98.63,98.3,98.52,113467.0,95.8049,96.1266,95.8049,96.0193,113467.0
2020-02-21 15:55:00,98.51,98.52,98.18,98.39,446430.0,96.0096,96.0193,95.688,95.8926,446430.0
2020-02-24 09:30:00,95.96,97.13,95.71,97.01,208105.0,93.5243,94.6646,93.2807,94.5477,208105.0
2020-02-24 09:35:00,97.12,97.12,96.54,96.81,67193.0,94.6549,94.6549,94.0896,94.3528,67193.0
2020-02-24 09:40:00,96.86,97.07,96.46,97.07,73363.0,94.4015,94.6062,94.0116,94.6062,73363.0
2020-02-24 09:45:00,97.04,97.12,96.86,97.05,43084.0,94.5769,94.6549,94.4015,94.5867,43084.0
2020-02-24 09:50:00,97.03,97.06,96.93,97.01,57441.0,94.5672,94.5964,94.4697,94.5477,57441.0
2020-02-24 09:55:00,97.02,97.03,96.67,96.7,67874.0,94.5574,94.5672,94.2163,94.2455,67874.0
2020-02-24 10:00:00,96.71,96.76,96.46,96.51,76682.0,94.2553,94.304,94.0116,94.0604,76682.0
2020-02-24 10:05:00,96.52,96.71,96.44,96.7,50509.0,94.0701,94.2553,93.9921,94.2455,50509.0
2020-02-24 10:10:00,96.69,96.78,96.54,96.66,49067.0,94.2358,94.3235,94.0896,94.2066,49067.0
2020-02-24 10:15:00,96.68,96.73,96.61,96.65,89530.0,94.2261,94.2748,94.1578,94.1968,89530.0
2020-02-24 10:20:00,96.63,96.63,96.17,96.18,26899.0,94.1773,94.1773,93.729,93.7387,26899.0
2020-02-24 10:25:00,96.21,96.26,96.08,96.23,34951.0,93.768,93.8167,93.6413,93.7875,34951.0
2020-02-24 10:30:00,96.24,96.24,96.09,96.16,30466.0,93.7972,93.7972,93.651,93.7193,30466.0
2020-02-24 10:35:00,96.16,96.27,96.09,96.18,45317.0,93.7193,93.8265,93.651,93.7387,45317.0
2020-02-24 10:40:00,96.18,96.21,96.06,96.17,61588.0,93.7387,93.768,93.6218,93.729,61588.0
2020-02-24 10:45:00,96.16,96.19,95.97,96.13,41801.0,93.7193,93.7485,93.5341,93.69,41801.0
2020-02-24 10:50:00,96.14,96.42,96.14,96.42,44108.0,93.6998,93.9727,93.6998,93.9727,44108.0
2020-02-24 10:55:00,96.44,96.54,96.33,96.54,42455.0,93.9921,94.0896,93.8849,94.0896,42455.0
2020-02-24 11:00:00,96.52,96.6,96.37,96.41,29946.0,94.0701,94.1481,93.9239,93.9629,29946.0
2020-02-24 11:05:00,96.41,96.49,96.33,96.49,26214.0,93.9629,94.0409,93.8849,94.0409,26214.0
2020-02-24 11:10:00,96.5,96.62,96.42,96.59,20242.0,94.0506,94.1676,93.9727,94.1383,20242.0
2020-02-24 11:15:00,96.6,96.88,96.56,96.84,38931.0,94.1481,94.421,94.1091,94.382,38931.0
2020-02-24 11:20:00,96.87,97.1,96.84,97.08,34274.0,94.4112,94.6354,94.382,94.6159,34274.0
2020-02-24 11:25:00,97.08,97.1,96.88,96.98,25932.0,94.6159,94.6354,94.421,94.5184,25932.0
2020-02-24 11:30:00,96.99,97.03,96.89,96.94,16819.0,94.5282,94.5672,94.4307,94.4795,16819.0
2020-02-24 11:35:00,96.95,97.06,96.84,96.9,16311.0,94.4892,94.5964,94.382,94.4405,16311.0
2020-02-24 11:40:00,96.88,96.88,96.64,96.71,32525.0,94.421,94.421,94.1871,94.2553,32525.0
2020-02-24 11:45:00,96.73,96.75,96.57,96.66,14219.0,94.2748,94.2943,94.1188,94.2066,14219.0
2020-02-24 11:50:00,96.68,96.72,96.5,96.53,78529.0,94.2261,94.265,94.0506,94.0799,78529.0
2020-02-24 11:55:00,96.52,96.77,96.48,96.65,32616.0,94.0701,94.3138,94.0311,94.1968,32616.0
2020-02-24 12:00:00,96.64,96.65,96.48,96.49,14946.0,94.1871,94.1968,94.0311,94.0409,14946.0
2020-02-24 12:05:00,96.5,96.5,96.24,96.24,23065.0,94.0506,94.0506,93.7972,93.7972,23065.0
2020-02-24 12:10:00,96.3,96.36,96.19,96.22,6954.0,93.8557,93.9142,93.7485,93.7777,6954.0
2020-02-24 12:15:00,96.23,96.27,96.14,96.27,13920.0,93.7875,93.8265,93.6998,93.8265,13920.0
2020-02-24 12:20:00,96.25,96.32,96.21,96.27,18236.0,93.807,93.8752,93.768,93.8265,18236.0
2020-02-24 12:25:00,96.29,96.47,96.28,96.36,25475.0,93.846,94.0214,93.8362,93.9142,25475.0
2020-02-24 12:30:00,96.36,96.52,96.36,96.49,11611.0,93.9142,94.0701,93.9142,94.0409,11611.0
2020-02-24 12:35:00,96.5,96.73,96.5,96.69,9769.0,94.0506,94.2748,94.0506,94.2358,9769.0
2020-02-24 12:40:00,96.72,96.82,96.67,96.8,13762.0,94.265,94.3625,94.2163,94.343,13762.0
2020-02-24 12:45:00,96.79,96.8,96.67,96.7,11687.0,94.3333,94.343,94.2163,94.2455,11687.0
2020-02-24 12:50:00,96.67,96.77,96.61,96.71,10665.0,94.2163,94.3138,94.1578,94.2553,10665.0
2020-02-24 12:55:00,96.72,96.72,96.56,96.6,13568.0,94.265,94.265,94.1091,94.1481,13568.0
2020-02-24 13:00:00,96.6,96.6,96.43,96.43,6938.0,94.1481,94.1481,93.9824,93.9824,6938.0
2020-02-24 13:05:00,96.42,96.55,96.41,96.44,23247.0,93.9727,94.0994,93.9629,93.9921,23247.0
2020-02-24 13:10:00,96.43,96.44,96.34,96.35,8694.0,93.9824,93.9921,93.8947,93.9044,8694.0
2020-02-24 13:15:00,96.35,96.35,96.18,96.22,9990.0,93.9044,93.9044,93.7387,93.7777,9990.0
2020-02-24 13:20:00,96.24,96.33,96.15,96.22,9366.0,93.7972,93.8849,93.7095,93.7777,9366.0
2020-02-24 13:25:00,96.18,96.42,96.17,96.42,12863.0,93.7387,93.9727,93.729,93.9727,12863.0
2020-02-24 13:30:00,96.4,96.63,96.37,96.62,46670.0,93.9532,94.1773,93.9239,94.1676,46670.0
2020-02-24 13:35:00,96.6,96.78,96.57,96.71,14865.0,94.1481,94.3235,94.1188,94.2553,14865.0
2020-02-24 13:40:00,96.7,96.71,96.58,96.58,10095.0,94.2455,94.2553,94.1286,94.1286,10095.0
2020-02-24 13:45:00,96.57,96.74,96.56,96.71,12997.0,94.1188,94.2845,94.1091,94.2553,12997.0
2020-02-24 13:50:00,96.73,96.77,96.66,96.66,8301.0,94.2748,94.3138,94.2066,94.2066,8301.0
2020-02-24 13:55:00,96.65,96.69,96.59,96.68,8482.0,94.1968,94.2358,94.1383,94.2261,8482.0
2020-02-24 14:00:00,96.69,96.78,96.65,96.72,13427.0,94.2358,94.3235,94.1968,94.265,13427.0
2020-02-24 14:05:00,96.72,96.77,96.51,96.53,17106.0,94.265,94.3138,94.0604,94.0799,17106.0
2020-02-24 14:10:00,96.53,96.53,96.44,96.44,5315.0,94.0799,94.0799,93.9921,93.9921,5315.0
2020-02-24 14:15:00,96.44,96.53,96.37,96.41,8111.0,93.9921,94.0799,93.9239,93.9629,8111.0
2020-02-24 14:20:00,96.41,96.69,96.41,96.69,20472.0,93.9629,94.2358,93.9629,94.2358,20472.0
2020-02-24 14:25:00,96.63,96.78,96.63,96.73,19317.0,94.1773,94.3235,94.1773,94.2748,19317.0
2020-02-24 14:30:00,96.75,96.77,96.6,96.63,15002.0,94.2943,94.3138,94.1481,94.1773,15002.0
2020-02-24 14:35:00,96.63,96.69,96.55,96.63,17036.0,94.1773,94.2358,94.0994,94.1773,17036.0
2020-02-24 14:40:00,96.65,96.65,96.6,96.61,6258.0,94.1968,94.1968,94.1481,94.1578,6258.0
2020-02-24 14:45:00,96.6,96.73,96.59,96.7,11724.0,94.1481,94.2748,94.1383,94.2455,11724.0
2020-02-24 14:50:00,96.71,96.76,96.67,96.74,11273.0,94.2553,94.304,94.2163,94.2845,11273.0
2020-02-24 14:55:00,96.73,96.85,96.7,96.8,38264.0,94.2748,94.3917,94.2455,94.343,38264.0
2020-02-24 15:00:00,96.81,97.0,96.75,96.97,19817.0,94.3528,94.5379,94.2943,94.5087,19817.0
2020-02-24 15:05:00,96.97,97.03,96.88,96.94,11770.0,94.5087,94.5672,94.421,94.4795,11770.0
2020-02-24 15:10:00,96.92,96.92,96.77,96.81,29469.0,94.46,94.46,94.3138,94.3528,29469.0
2020-02-24 15:15:00,96.79,96.79,96.59,96.68,27168.0,94.3333,94.3333,94.1383,94.2261,27168.0
2020-02-24 15:20:00,96.71,96.72,96.63,96.65,8926.0,94.2553,94.265,94.1773,94.1968,8926.0
2020-02-24 15:25:00,96.65,96.66,96.55,96.56,12737.0,94.1968,94.2066,94.0994,94.1091,12737.0
2020-02-24 15:30:00,96.57,96.64,96.56,96.59,27766.0,94.1188,94.1871,94.1091,94.1383,27766.0
2020-02-24 15:35:00,96.6,96.63,96.54,96.59,41115.0,94.1481,94.1773,94.0896,94.1383,41115.0
2020-02-24 15:40:00,96.58,96.59,96.42,96.44,22702.0,94.1286,94.1383,93.9727,93.9921,22702.0
2020-02-24 15:45:00,96.44,96.7,96.42,96.64,31179.0,93.9921,94.2455,93.9727,94.1871,31179.0
2020-02-24 15:50:00,96.64,96.66,96.16,96.19,113766.0,94.1871,94.2066,93.7193,93.7485,113766.0
2020-02-24 15:55:00,96.19,96.38,96.17,96.17,205309.0,93.7485,93.9337,93.729,93.729,205309.0
2020-02-25 09:30:00,96.39,96.52,95.74,96.21,88476.0,93.9434,94.0701,93.3099,93.768,88476.0
2020-02-25 09:35:00,96.22,96.33,96.12,96.24,22188.0,93.7777,93.8849,93.6803,93.7972,22188.0
2020-02-25 09:40:00,96.25,96.28,96.02,96.05,42834.0,93.807,93.8362,93.5828,93.612,42834.0
2020-02-25 09:45:00,96.02,96.33,95.84,96.33,38003.0,93.5828,93.8849,93.4074,93.8849,38003.0
2020-02-25 09:50:00,96.28,96.7,96.27,96.64,26683.0,93.8362,94.2455,93.8265,94.1871,26683.0
2020-02-25 09:55:00,96.63,96.83,96.59,96.8,40696.0,94.1773,94.3722,94.1383,94.343,40696.0
2020-02-25 10:00:00,96.76,96.8,96.27,96.36,49761.0,94.304,94.343,93.8265,93.9142,49761.0
2020-02-25 10:05:00,96.36,96.56,96.35,96.42,19116.0,93.9142,94.1091,93.9044,93.9727,19116.0
2020-02-25 10:10:00,96.41,96.47,96.24,96.34,20950.0,93.9629,94.0214,93.7972,93.8947,20950.0
2020-02-25 10:15:00,96.38,96.62,96.35,96.47,30260.0,93.9337,94.1676,93.9044,94.0214,30260.0
2020-02-25 10:20:00,96.44,96.59,96.4,96.51,16293.0,93.9921,94.1383,93.9532,94.0604,16293.0
2020-02-25 10:25:00,96.51,96.51,96.23,96.31,25829.0,94.0604,94.0604,93.7875,93.8654,25829.0
2020-02-25 10:30:00,96.31,96.4,95.94,96.18,47171.0,93.8654,93.9532,93.5048,93.7387,47171.0
2020-02-25 10:35:00,96.11,96.35,96.02,96.32,18447.0,93.6705,93.9044,93.5828,93.8752,18447.0
2020-02-25 10:40:00,96.38,96.48,96.25,96.42,56073.0,93.9337,94.0311,93.807,93.9727,56073.0
2020-02-25 10:45:00,96.42,96.58,96.35,96.35,10647.0,93.9727,94.1286,93.9044,93.9044,10647.0
2020-02-25 10:50:00,96.33,96.35,95.9,96.13,22147.0,93.8849,93.9044,93.4659,93.69,22147.0
2020-02-25 10:55:00,96.13,96.3,96.0,96.18,29435.0,93.69,93.8557,93.5633,93.7387,29435.0
2020-02-25 11:00:00,96.17,96.24,96.07,96.11,29274.0,93.729,93.7972,93.6315,93.6705,29274.0
2020-02-25 11:05:00,96.14,96.47,96.06,96.24,39527.0,93.6998,94.0214,93.6218,93.7972,39527.0
2020-02-25 11:10:00,96.26,96.45,96.21,96.4,22857.0,93.8167,94.0019,93.768,93.9532,22857.0
2020-02-25 11:15:00,96.39,96.43,96.24,96.33,63868.0,93.9434,93.9824,93.7972,93.8849,63868.0
2020-02-25 11:20:00,96.27,96.41,96.21,96.3,88850.0,93.8265,93.9629,93.768,93.8557,88850.0
2020-02-25 11:25:00,96.32,96.53,96.24,96.43,104278.0,93.8752,94.0799,93.7972,93.9824,104278.0
2020-02-25 11:30:00,96.4,96.4,96.21,96.23,18662.0,93.9532,93.9532,93.768,93.7875,18662.0
2020-02-25 11:35:00,96.25,96.25,96.03,96.1,18857.0,93.807,93.807,93.5926,93.6608,18857.0
2020-02-25 11:40:00,96.11,96.12,95.94,95.94,19157.0,93.6705,93.6803,93.5048,93.5048,19157.0
2020-02-25 11:45:00,95.96,96.3,95.93,96.23,10727.0,93.5243,93.8557,93.4951,93.7875,10727.0
2020-02-25 11:50:00,96.22,96.28,96.19,96.28,15190.0,93.7777,93.8362,93.7485,93.8362,15190.0
2020-02-25 11:55:00,96.3,96.35,96.24,96.35,24318.0,93.8557,93.9044,93.7972,93.9044,24318.0
2020-02-25 12:00:00,96.34,96.38,96.16,96.17,29897.0,93.8947,93.9337,93.7193,93.729,29897.0
2020-02-25 12:05:00,96.2,96.25,96.09,96.25,8885.0,93.7582,93.807,93.651,93.807,8885.0
2020-02-25 12:10:00,96.23,96.41,96.23,96.33,15962.0,93.7875,93.9629,93.7875,93.8849,15962.0
2020-02-25 12:15:00,96.34,96.36,96.03,96.06,31386.0,93.8947,93.9142,93.5926,93.6218,31386.0
2020-02-25 12:20:00,96.06,96.12,96.03,96.08,8529.0,93.6218,93.6803,93.5926,93.6413,8529.0
2020-02-25 12:25:00,96.05,96.16,96.01,96.15,11969.0,93.612,93.7193,93.5731,93.7095,11969.0
2020-02-25 12:30:00,96.16,96.27,96.12,96.26,9995.0,93.7193,93.8265,93.6803,93.8167,9995.0
2020-02-25 12:35:00,96.28,96.44,96.28,96.43,30521.0,93.8362,93.9921,93.8362,93.9824,30521.0
2020-02-25 12:40:00,96.4,96.43,96.21,96.34,37408.0,93.9532,93.9824,93.768,93.8947,37408.0
2020-02-25 12:45:00,96.35,96.35,96.11,96.14,23060.0,93.9044,93.9044,93.6705,93.6998,23060.0
2020-02-25 12:50:00,96.14,96.19,96.08,96.16,11713.0,93.6998,93.7485,93.6413,93.7193,11713.0
2020-02-25 12:55:00,96.17,96.19,96.0,96.02,31440.0,93.729,93.7485,93.5633,93.5828,31440.0
2020-02-25 13:00:00,96.0,96.05,95.82,95.92,44016.0,93.5633,93.612,93.3879,93.4853,44016.0
2020-02-25 13:05:00,95.96,96.17,95.86,96.16,53865.0,93.5243,93.729,93.4269,93.7193,53865.0
2020-02-25 13:10:00,96.12,96.23,96.04,96.06,20872.0,93.6803,93.7875,93.6023,93.6218,20872.0
2020-02-25 13:15:00,96.03,96.06,95.75,95.79,26319.0,93.5926,93.6218,93.3197,93.3586,26319.0
2020-02-25 13:20:00,95.79,95.88,95.74,95.85,12449.0,93.3586,93.4464,93.3099,93.4171,12449.0
2020-02-25 13:25:00,95.85,96.01,95.81,95.91,19970.0,93.4171,93.5731,93.3781,93.4756,19970.0
2020-02-25 13:30:00,95.93,95.95,95.8,95.9,30566.0,93.4951,93.5146,93.3684,93.4659,30566.0
2020-02-25 13:35:00,95.89,95.93,95.76,95.82,21120.0,93.4561,93.4951,93.3294,93.3879,21120.0
2020-02-25 13:40:00,95.85,96.11,95.83,96.09,21883.0,93.4171,93.6705,93.3976,93.651,21883.0
2020-02-25 13:45:00,96.11,96.13,96.03,96.05,22454.0,93.6705,93.69,93.5926,93.612,22454.0
2020-02-25 13:50:00,96.06,96.23,96.05,96.1,43111.0,93.6218,93.7875,93.612,93.6608,43111.0
2020-02-25 13:55:00,96.08,96.15,95.87,95.87,91528.0,93.6413,93.7095,93.4366,93.4366,91528.0
2020-02-25 14:00:00,95.88,95.92,95.69,95.75,34779.0,93.4464,93.4853,93.2612,93.3197,34779.0
2020-02-25 14:05:00,95.75,95.75,95.19,95.27,38086.0,93.3197,93.3197,92.7739,92.8518,38086.0
2020-02-25 14:10:00,95.33,95.37,95.12,95.32,69807.0,92.9103,92.9493,92.7056,92.9006,69807.0
2020-02-25 14:15:00,95.3,95.44,95.21,95.31,32887.0,92.8811,93.0175,92.7934,92.8908,32887.0
2020-02-25 14:20:00,95.3,95.47,95.25,95.31,43577.0,92.8811,93.0468,92.8323,92.8908,43577.0
2020-02-25 14:25:00,95.31,95.43,94.99,95.06,163025.0,92.8908,93.0078,92.5789,92.6472,163025.0
2020-02-25 14:30:00,95.06,95.36,95.0,95.12,104934.0,92.6472,92.9396,92.5887,92.7056,104934.0
2020-02-25 14:35:00,95.13,95.13,94.7,94.76,114228.0,92.7154,92.7154,92.2963,92.3548,114228.0
2020-02-25 14:40:00,94.77,95.08,94.74,95.04,39030.0,92.3645,92.6667,92.3353,92.6277,39030.0
2020-02-25 14:45:00,95.05,95.13,94.95,95.11,37225.0,92.6374,92.7154,92.54,92.6959,37225.0
2020-02-25 14:50:00,95.13,95.24,94.99,95.24,71763.0,92.7154,92.8226,92.5789,92.8226,71763.0
2020-02-25 14:55:00,95.25,95.27,95.05,95.16,34919.0,92.8323,92.8518,92.6374,92.7446,34919.0
2020-02-25 15:00:00,95.16,95.4,95.13,95.21,57998.0,92.7446,92.9785,92.7154,92.7934,57998.0
2020-02-25 15:05:00,95.18,95.34,94.98,94.99,88825.0,92.7641,92.9201,92.5692,92.5789,88825.0
2020-02-25 15:10:00,94.97,95.0,94.66,94.81,85941.0,92.5595,92.5887,92.2573,92.4035,85941.0
2020-02-25 15:15:00,94.81,95.09,94.75,94.87,58253.0,92.4035,92.6764,92.345,92.462,58253.0
2020-02-25 15:20:00,94.88,94.91,94.57,94.7,67544.0,92.4717,92.501,92.1696,92.2963,67544.0
2020-02-25 15:25:00,94.7,94.93,94.63,94.77,62294.0,92.2963,92.5205,92.2281,92.3645,62294.0
2020-02-25 15:30:00,94.75,94.75,94.41,94.69,70192.0,92.345,92.345,92.0137,92.2866,70192.0
2020-02-25 15:35:00,94.68,94.68,94.4,94.43,79124.0,92.2768,92.2768,92.0039,92.0332,79124.0
2020-02-25 15:40:00,94.44,95.01,94.43,94.75,78443.0,92.0429,92.5984,92.0332,92.345,78443.0
2020-02-25 15:45:00,94.73,95.05,94.6,94.64,105792.0,92.3255,92.6374,92.1988,92.2378,105792.0
2020-02-25 15:50:00,94.65,94.71,94.34,94.36,126944.0,92.2476,92.3061,91.9454,91.9649,126944.0
2020-02-25 15:55:00,94.36,94.56,94.28,94.37,236894.0,91.9649,92.1599,91.887,91.9747,236894.0
2020-02-26 09:30:00,93.78,95.47,93.57,94.81,234186.0,91.3997,93.0468,91.195,92.4035,234186.0
2020-02-26 09:35:00,94.81,95.01,94.5,94.88,58213.0,92.4035,92.5984,92.1014,92.4717,58213.0
2020-02-26 09:40:00,94.83,95.44,94.79,95.37,54032.0,92.423,93.0175,92.384,92.9493,54032.0
2020-02-26 09:45:00,95.38,95.38,94.77,94.82,34759.0,92.959,92.959,92.3645,92.4133,34759.0
2020-02-26 09:50:00,94.75,95.05,94.75,95.03,37368.0,92.345,92.6374,92.345,92.6179,37368.0
2020-02-26 09:55:00,95.03,95.03,94.72,94.98,25087.0,92.6179,92.6179,92.3158,92.5692,25087.0
2020-02-26 10:00:00,94.93,95.06,94.79,94.84,26581.0,92.5205,92.6472,92.384,92.4328,26581.0
2020-02-26 10:05:00,94.83,94.96,94.81,94.96,34780.0,92.423,92.5497,92.4035,92.5497,34780.0
2020-02-26 10:10:00,94.96,94.97,94.62,94.83,21183.0,92.5497,92.5595,92.2183,92.423,21183.0
2020-02-26 10:15:00,94.83,95.13,94.8,95.11,24019.0,92.423,92.7154,92.3938,92.6959,24019.0
2020-02-26 10:20:00,95.15,95.18,94.91,95.08,16078.0,92.7349,92.7641,92.501,92.6667,16078.0
2020-02-26 10:25:00,95.1,95.32,95.08,95.18,26489.0,92.6862,92.9006,92.6667,92.7641,26489.0
2020-02-26 10:30:00,95.18,95.4,95.16,95.34,25409.0,92.7641,92.9785,92.7446,92.9201,25409.0
2020-02-26 10:35:00,95.36,95.48,95.21,95.26,27169.0,92.9396,93.0565,92.7934,92.8421,27169.0
2020-02-26 10:40:00,95.25,95.49,95.2,95.37,36132.0,92.8323,93.0663,92.7836,92.9493,36132.0
2020-02-26 10:45:00,95.36,95.48,95.31,95.41,24441.0,92.9396,93.0565,92.8908,92.9883,24441.0
2020-02-26 10:50:00,95.4,95.45,95.14,95.18,32236.0,92.9785,93.0273,92.7251,92.7641,32236.0
2020-02-26 10:55:00,95.19,95.29,95.06,95.09,30859.0,92.7739,92.8713,92.6472,92.6764,30859.0
2020-02-26 11:00:00,95.1,95.11,94.92,94.99,27227.0,92.6862,92.6959,92.5107,92.5789,27227.0
2020-02-26 11:05:00,95.0,95.01,94.75,94.75,91325.0,92.5887,92.5984,92.345,92.345,91325.0
2020-02-26 11:10:00,94.75,94.81,94.61,94.78,27525.0,92.345,92.4035,92.2086,92.3743,27525.0
2020-02-26 11:15:00,94.74,95.02,94.74,95.02,25150.0,92.3353,92.6082,92.3353,92.6082,25150.0
2020-02-26 11:20:00,95.03,95.04,94.81,94.86,28627.0,92.6179,92.6277,92.4035,92.4522,28627.0
2020-02-26 11:25:00,94.85,94.95,94.82,94.85,15450.0,92.4425,92.54,92.4133,92.4425,15450.0
2020-02-26 11:30:00,94.83,94.84,94.58,94.71,27682.0,92.423,92.4328,92.1794,92.3061,27682.0
2020-02-26 11:35:00,94.69,94.75,94.54,94.7,14259.0,92.2866,92.345,92.1404,92.2963,14259.0
2020-02-26 11:40:00,94.75,94.78,94.49,94.56,17187.0,92.345,92.3743,92.0916,92.1599,17187.0
2020-02-26 11:45:00,94.58,94.6,94.44,94.5,21968.0,92.1794,92.1988,92.0429,92.1014,21968.0
2020-02-26 11:50:00,94.52,94.52,94.21,94.25,28096.0,92.1209,92.1209,91.8187,91.8577,28096.0
2020-02-26 11:55:00,94.25,94.39,94.18,94.22,16447.0,91.8577,91.9942,91.7895,91.8285,16447.0
2020-02-26 12:00:00,94.23,94.26,94.06,94.11,30631.0,91.8382,91.8675,91.6726,91.7213,30631.0
2020-02-26 12:05:00,94.11,94.11,93.73,93.85,64843.0,91.7213,91.7213,91.3509,91.4679,64843.0
2020-02-26 12:10:00,93.83,93.93,93.6,93.67,24589.0,91.4484,91.5459,91.2242,91.2925,24589.0
2020-02-26 12:15:00,93.69,93.95,93.65,93.93,26997.0,91.3119,91.5653,91.273,91.5459,26997.0
2020-02-26 12:20:00,93.92,94.12,93.83,94.02,21943.0,91.5361,91.731,91.4484,91.6336,21943.0
2020-02-26 12:25:00,94.0,94.08,93.91,94.0,12299.0,91.6141,91.692,91.5264,91.6141,12299.0
2020-02-26 12:30:00,94.05,94.38,94.04,94.31,19069.0,91.6628,91.9844,91.6531,91.9162,19069.0
2020-02-26 12:35:00,94.3,94.4,94.17,94.21,23665.0,91.9065,92.0039,91.7798,91.8187,23665.0
2020-02-26 12:40:00,94.17,94.23,94.07,94.1,24796.0,91.7798,91.8382,91.6823,91.7115,24796.0
2020-02-26 12:45:00,94.11,94.26,94.11,94.13,16077.0,91.7213,91.8675,91.7213,91.7408,16077.0
2020-02-26 12:50:00,94.12,94.23,93.93,94.01,24208.0,91.731,91.8382,91.5459,91.6238,24208.0
2020-02-26 12:55:00,94.01,94.11,93.86,94.02,24215.0,91.6238,91.7213,91.4776,91.6336,24215.0
2020-02-26 13:00:00,94.01,94.09,93.92,94.0,19052.0,91.6238,91.7018,91.5361,91.6141,19052.0
2020-02-26 13:05:00,94.01,94.02,93.88,93.91,12193.0,91.6238,91.6336,91.4971,91.5264,12193.0
2020-02-26 13:10:00,93.94,93.94,93.83,93.83,13110.0,91.5556,91.5556,91.4484,91.4484,13110.0
2020-02-26 13:15:00,93.85,93.94,93.71,93.71,21347.0,91.4679,91.5556,91.3314,91.3314,21347.0
2020-02-26 13:20:00,93.74,93.85,93.74,93.77,21249.0,91.3607,91.4679,91.3607,91.3899,21249.0
2020-02-26 13:25:00,93.79,93.97,93.76,93.91,13797.0,91.4094,91.5848,91.3802,91.5264,13797.0
2020-02-26 13:30:00,93.88,93.9,93.53,93.53,22905.0,91.4971,91.5166,91.156,91.156,22905.0
2020-02-26 13:35:00,93.61,93.61,93.35,93.38,33559.0,91.234,91.234,90.9806,91.0098,33559.0
2020-02-26 13:40:00,93.37,93.45,93.27,93.29,43807.0,91.0001,91.078,90.9026,90.9221,43807.0
2020-02-26 13:45:00,93.31,93.89,93.31,93.74,32348.0,90.9416,91.5069,90.9416,91.3607,32348.0
2020-02-26 13:50:00,93.75,93.97,93.68,93.8,33126.0,91.3704,91.5848,91.3022,91.4192,33126.0
2020-02-26 13:55:00,93.83,93.83,93.42,93.48,40294.0,91.4484,91.4484,91.0488,91.1073,40294.0
2020-02-26 14:00:00,93.47,93.8,93.42,93.71,32691.0,91.0975,91.4192,91.0488,91.3314,32691.0
2020-02-26 14:05:00,93.72,93.87,93.65,93.68,27401.0,91.3412,91.4874,91.273,91.3022,27401.0
2020-02-26 14:10:00,93.67,93.91,93.62,93.88,18241.0,91.2925,91.5264,91.2437,91.4971,18241.0
2020-02-26 14:15:00,93.93,93.94,93.77,93.81,11178.0,91.5459,91.5556,91.3899,91.4289,11178.0
2020-02-26 14:20:00,93.81,93.9,93.77,93.9,12431.0,91.4289,91.5166,91.3899,91.5166,12431.0
2020-02-26 14:25:00,93.94,93.97,93.81,93.88,16760.0,91.5556,91.5848,91.4289,91.4971,16760.0
2020-02-26 14:30:00,93.88,93.98,93.73,93.79,21561.0,91.4971,91.5946,91.3509,91.4094,21561.0
2020-02-26 14:35:00,93.81,94.01,93.8,93.98,23212.0,91.4289,91.6238,91.4192,91.5946,23212.0
2020-02-26 14:40:00,93.97,94.03,93.68,93.68,20741.0,91.5848,91.6433,91.3022,91.3022,20741.0
2020-02-26 14:45:00,93.75,93.92,93.55,93.67,39137.0,91.3704,91.5361,91.1755,91.2925,39137.0
2020-02-26 14:50:00,93.67,93.79,93.52,93.75,26695.0,91.2925,91.4094,91.1463,91.3704,26695.0
2020-02-26 14:55:00,93.75,93.83,93.59,93.63,53538.0,91.3704,91.4484,91.2145,91.2535,53538.0
2020-02-26 15:00:00,93.65,94.07,93.63,93.93,50716.0,91.273,91.6823,91.2535,91.5459,50716.0
2020-02-26 15:05:00,93.94,93.95,93.79,93.95,19042.0,91.5556,91.5653,91.4094,91.5653,19042.0
2020-02-26 15:10:00,93.95,94.13,93.88,94.09,18573.0,91.5653,91.7408,91.4971,91.7018,18573.0
2020-02-26 15:15:00,94.05,94.26,94.01,94.14,21160.0,91.6628,91.8675,91.6238,91.7505,21160.0
2020-02-26 15:20:00,94.16,94.19,94.01,94.04,18181.0,91.77,91.7993,91.6238,91.6531,18181.0
2020-02-26 15:25:00,94.05,94.09,93.89,93.96,19529.0,91.6628,91.7018,91.5069,91.5751,19529.0
2020-02-26 15:30:00,93.96,94.07,93.92,93.95,45394.0,91.5751,91.6823,91.5361,91.5653,45394.0
2020-02-26 15:35:00,93.95,94.05,93.92,93.96,35954.0,91.5653,91.6628,91.5361,91.5751,35954.0
2020-02-26 15:40:00,93.95,93.96,93.73,93.86,29428.0,91.5653,91.5751,91.3509,91.4776,29428.0
2020-02-26 15:45:00,93.87,93.88,93.64,93.68,52966.0,91.4874,91.4971,91.2632,91.3022,52966.0
2020-02-26 15:50:00,93.7,93.86,93.58,93.58,83557.0,91.3217,91.4776,91.2047,91.2047,83557.0
2020-02-26 15:55:00,93.59,93.66,93.45,93.48,157326.0,91.2145,91.2827,91.078,91.1073,157326.0
2020-02-27 09:30:00,92.66,92.83,91.64,91.96,186229.0,90.3081,90.4738,89.314,89.6259,186229.0
2020-02-27 09:35:00,91.93,93.12,91.74,93.09,54297.0,89.5966,90.7564,89.4114,90.7272,54297.0
2020-02-27 09:40:00,93.0,93.15,92.46,92.49,60862.0,90.6395,90.7857,90.1132,90.1424,60862.0
2020-02-27 09:45:00,92.44,92.48,91.89,92.16,39978.0,90.0937,90.1327,89.5576,89.8208,39978.0
2020-02-27 09:50:00,92.17,92.49,92.04,92.49,39587.0,89.8305,90.1424,89.7038,90.1424,39587.0
2020-02-27 09:55:00,92.48,92.56,91.99,92.19,32741.0,90.1327,90.2106,89.6551,89.85,32741.0
2020-02-27 10:00:00,92.16,92.33,91.96,91.96,43881.0,89.8208,89.9865,89.6259,89.6259,43881.0
2020-02-27 10:05:00,91.96,92.28,91.88,92.12,34996.0,89.6259,89.9377,89.5479,89.7818,34996.0
2020-02-27 10:10:00,92.05,92.19,91.99,92.14,31906.0,89.7136,89.85,89.6551,89.8013,31906.0
2020-02-27 10:15:00,92.1,92.13,91.79,91.86,37913.0,89.7623,89.7915,89.4602,89.5284,37913.0
2020-02-27 10:20:00,91.87,91.93,91.65,91.81,41875.0,89.5381,89.5966,89.3237,89.4797,41875.0
2020-02-27 10:25:00,91.83,91.85,91.54,91.69,42968.0,89.4992,89.5186,89.2165,89.3627,42968.0
2020-02-27 10:30:00,91.69,91.86,91.29,91.29,106196.0,89.3627,89.5284,88.9729,88.9729,106196.0
2020-02-27 10:35:00,91.31,91.69,91.27,91.64,57935.0,88.9924,89.3627,88.9534,89.314,57935.0
2020-02-27 10:40:00,91.61,91.82,91.48,91.52,56384.0,89.2847,89.4894,89.158,89.197,56384.0
2020-02-27 10:45:00,91.54,92.07,91.46,92.03,86849.0,89.2165,89.7331,89.1385,89.6941,86849.0
2020-02-27 10:50:00,92.03,92.21,91.87,92.08,33249.0,89.6941,89.8695,89.5381,89.7428,33249.0
2020-02-27 10:55:00,92.06,92.23,91.9,92.02,60012.0,89.7233,89.889,89.5674,89.6843,60012.0
2020-02-27 11:00:00,92.01,92.17,91.88,92.09,25035.0,89.6746,89.8305,89.5479,89.7526,25035.0
2020-02-27 11:05:00,92.07,92.35,92.01,92.31,44090.0,89.7331,90.006,89.6746,89.967,44090.0
2020-02-27 11:10:00,92.27,92.42,92.11,92.37,43619.0,89.928,90.0742,89.772,90.0254,43619.0
2020-02-27 11:15:00,92.39,92.43,92.06,92.12,69661.0,90.0449,90.0839,89.7233,89.7818,69661.0
2020-02-27 11:20:00,92.12,92.14,91.85,91.88,45666.0,89.7818,89.8013,89.5186,89.5479,45666.0
2020-02-27 11:25:00,91.89,91.98,91.72,91.89,41208.0,89.5576,89.6453,89.3919,89.5576,41208.0
2020-02-27 11:30:00,91.88,92.03,91.75,91.76,39906.0,89.5479,89.6941,89.4212,89.4309,39906.0
2020-02-27 11:35:00,91.76,91.82,91.5,91.6,30926.0,89.4309,89.4894,89.1775,89.275,30926.0
2020-02-27 11:40:00,91.61,91.84,91.59,91.66,44592.0,89.2847,89.5089,89.2652,89.3335,44592.0
2020-02-27 11:45:00,91.66,92.05,91.6,91.97,50909.0,89.3335,89.7136,89.275,89.6356,50909.0
2020-02-27 11:50:00,91.95,92.12,91.87,92.06,32814.0,89.6161,89.7818,89.5381,89.7233,32814.0
2020-02-27 11:55:00,92.07,92.29,91.97,92.18,37847.0,89.7331,89.9475,89.6356,89.8403,37847.0
2020-02-27 12:00:00,92.2,92.27,92.03,92.13,29088.0,89.8598,89.928,89.6941,89.7915,29088.0
2020-02-27 12:05:00,92.12,92.15,91.96,92.09,40448.0,89.7818,89.811,89.6259,89.7526,40448.0
2020-02-27 12:10:00,92.05,92.25,92.04,92.24,60573.0,89.7136,89.9085,89.7038,89.8987,60573.0
2020-02-27 12:15:00,92.24,92.29,92.17,92.24,84920.0,89.8987,89.9475,89.8305,89.8987,84920.0
2020-02-27 12:20:00,92.23,92.28,91.89,92.01,55561.0,89.889,89.9377,89.5576,89.6746,55561.0
2020-02-27 12:25:00,92.03,92.18,92.02,92.16,63446.0,89.6941,89.8403,89.6843,89.8208,63446.0
2020-02-27 12:30:00,92.13,92.63,92.09,92.55,69853.0,89.7915,90.2789,89.7526,90.2009,69853.0
2020-02-27 12:35:00,92.56,92.92,92.54,92.87,43588.0,90.2106,90.5615,90.1911,90.5128,43588.0
2020-02-27 12:40:00,92.87,92.95,92.81,92.88,38473.0,90.5128,90.5907,90.4543,90.5225,38473.0
2020-02-27 12:45:00,92.82,92.93,92.62,92.92,22220.0,90.464,90.5712,90.2691,90.5615,22220.0
2020-02-27 12:50:00,92.89,92.92,92.69,92.86,37815.0,90.5323,90.5615,90.3373,90.503,37815.0
2020-02-27 12:55:00,92.88,92.89,92.7,92.76,22037.0,90.5225,90.5323,90.3471,90.4056,22037.0
2020-02-27 13:00:00,92.71,92.95,92.61,92.93,23206.0,90.3568,90.5907,90.2594,90.5712,23206.0
2020-02-27 13:05:00,92.89,92.98,92.77,92.88,25474.0,90.5323,90.62,90.4153,90.5225,25474.0
2020-02-27 13:10:00,92.89,93.1,92.89,93.02,36255.0,90.5323,90.7369,90.5323,90.659,36255.0
2020-02-27 13:15:00,93.01,93.01,92.65,92.74,14862.0,90.6492,90.6492,90.2983,90.3861,14862.0
2020-02-27 13:20:00,92.73,92.79,92.58,92.66,20108.0,90.3763,90.4348,90.2301,90.3081,20108.0
2020-02-27 13:25:00,92.66,92.86,92.48,92.49,25579.0,90.3081,90.503,90.1327,90.1424,25579.0
2020-02-27 13:30:00,92.52,92.54,92.33,92.33,23144.0,90.1716,90.1911,89.9865,89.9865,23144.0
2020-02-27 13:35:00,92.29,92.34,92.12,92.27,31820.0,89.9475,89.9962,89.7818,89.928,31820.0
2020-02-27 13:40:00,92.29,92.35,91.78,91.84,50970.0,89.9475,90.006,89.4504,89.5089,50970.0
2020-02-27 13:45:00,91.85,92.26,91.83,92.15,33530.0,89.5186,89.9182,89.4992,89.811,33530.0
2020-02-27 13:50:00,92.16,92.38,91.97,92.34,20005.0,89.8208,90.0352,89.6356,89.9962,20005.0
2020-02-27 13:55:00,92.32,92.37,92.05,92.26,82916.0,89.9767,90.0254,89.7136,89.9182,82916.0
2020-02-27 14:00:00,92.25,92.4,92.1,92.26,38937.0,89.9085,90.0547,89.7623,89.9182,38937.0
2020-02-27 14:05:00,92.26,92.31,91.99,92.04,40582.0,89.9182,89.967,89.6551,89.7038,40582.0
2020-02-27 14:10:00,92.01,92.28,91.95,92.28,54047.0,89.6746,89.9377,89.6161,89.9377,54047.0
2020-02-27 14:15:00,92.26,92.33,92.08,92.17,70740.0,89.9182,89.9865,89.7428,89.8305,70740.0
2020-02-27 14:20:00,92.19,92.6,92.19,92.58,39534.0,89.85,90.2496,89.85,90.2301,39534.0
2020-02-27 14:25:00,92.58,92.82,92.46,92.81,39262.0,90.2301,90.464,90.1132,90.4543,39262.0
2020-02-27 14:30:00,92.76,92.76,92.59,92.75,19563.0,90.4056,90.4056,90.2399,90.3958,19563.0
2020-02-27 14:35:00,92.7,92.99,92.69,92.9,35112.0,90.3471,90.6297,90.3373,90.542,35112.0
2020-02-27 14:40:00,92.89,93.09,92.89,92.98,25033.0,90.5323,90.7272,90.5323,90.62,25033.0
2020-02-27 14:45:00,92.96,92.97,92.75,92.87,45062.0,90.6005,90.6102,90.3958,90.5128,45062.0
2020-02-27 14:50:00,92.9,92.91,92.8,92.8,28871.0,90.542,90.5517,90.4445,90.4445,28871.0
2020-02-27 14:55:00,92.8,92.83,92.53,92.58,46903.0,90.4445,90.4738,90.1814,90.2301,46903.0
2020-02-27 15:00:00,92.58,92.65,92.45,92.63,44058.0,90.2301,90.2983,90.1034,90.2789,44058.0
2020-02-27 15:05:00,92.63,92.94,92.54,92.94,34020.0,90.2789,90.581,90.1911,90.581,34020.0
2020-02-27 15:10:00,92.95,93.07,92.82,92.83,41570.0,90.5907,90.7077,90.464,90.4738,41570.0
2020-02-27 15:15:00,92.82,92.91,92.78,92.78,31718.0,90.464,90.5517,90.425,90.425,31718.0
2020-02-27 15:20:00,92.77,92.87,92.63,92.63,28965.0,90.4153,90.5128,90.2789,90.2789,28965.0
2020-02-27 15:25:00,92.64,92.74,92.38,92.38,33975.0,90.2886,90.3861,90.0352,90.0352,33975.0
2020-02-27 15:30:00,92.35,92.45,92.24,92.36,82266.0,90.006,90.1034,89.8987,90.0157,82266.0
2020-02-27 15:35:00,92.35,92.35,92.02,92.07,39508.0,90.006,90.006,89.6843,89.7331,39508.0
2020-02-27 15:40:00,92.07,92.1,91.83,91.84,30364.0,89.7331,89.7623,89.4992,89.5089,30364.0
2020-02-27 15:45:00,91.84,92.13,91.78,92.0,56276.0,89.5089,89.7915,89.4504,89.6648,56276.0
2020-02-27 15:50:00,92.0,92.01,91.45,91.45,114021.0,89.6648,89.6746,89.1288,89.1288,114021.0
2020-02-27 15:55:00,91.45,91.5,91.0,91.01,228818.0,89.1288,89.1775,88.6902,88.7,228818.0
2020-02-28 09:30:00,89.28,89.42,88.5,89.18,180452.0,87.0139,87.1503,86.2537,86.9164,180452.0
2020-02-28 09:35:00,89.28,89.93,89.22,89.6,73341.0,87.0139,87.6474,86.9554,87.3258,73341.0
2020-02-28 09:40:00,89.64,89.74,89.34,89.4,68663.0,87.3647,87.4622,87.0724,87.1308,68663.0
2020-02-28 09:45:00,89.43,89.66,88.88,89.31,111172.0,87.1601,87.3842,86.624,87.0431,111172.0
2020-02-28 09:50:00,89.31,89.56,88.81,89.04,77558.0,87.0431,87.2868,86.5558,86.78,77558.0
2020-02-28 09:55:00,89.06,89.06,88.1,88.25,84117.0,86.7995,86.7995,85.8638,86.01,84117.0
2020-02-28 10:00:00,88.33,88.35,87.67,87.87,102864.0,86.088,86.1075,85.4447,85.6397,102864.0
2020-02-28 10:05:00,87.87,88.5,87.87,88.29,54346.0,85.6397,86.2537,85.6397,86.049,54346.0
2020-02-28 10:10:00,88.18,88.53,87.76,87.96,43077.0,85.9418,86.2829,85.5325,85.7274,43077.0
2020-02-28 10:15:00,87.97,88.71,87.95,88.17,40879.0,85.7371,86.4583,85.7176,85.9321,40879.0
2020-02-28 10:20:00,88.19,88.26,87.56,87.85,41467.0,85.9515,86.0198,85.3375,85.6202,41467.0
2020-02-28 10:25:00,87.85,87.97,87.37,87.46,37065.0,85.6202,85.7371,85.1524,85.2401,37065.0
2020-02-28 10:30:00,87.44,87.92,87.32,87.92,43615.0,85.2206,85.6884,85.1036,85.6884,43615.0
2020-02-28 10:35:00,87.92,88.17,87.76,88.0,65153.0,85.6884,85.9321,85.5325,85.7664,65153.0
2020-02-28 10:40:00,87.96,88.03,87.5,87.76,30164.0,85.7274,85.7956,85.2791,85.5325,30164.0
2020-02-28 10:45:00,87.79,87.85,87.54,87.67,38503.0,85.5617,85.6202,85.318,85.4447,38503.0
2020-02-28 10:50:00,87.62,88.6,87.56,88.6,58382.0,85.396,86.3511,85.3375,86.3511,58382.0
2020-02-28 10:55:00,88.59,88.9,88.4,88.75,96501.0,86.3414,86.6435,86.1562,86.4973,96501.0
2020-02-28 11:00:00,88.75,88.8,88.19,88.76,50331.0,86.4973,86.5461,85.9515,86.5071,50331.0
2020-02-28 11:05:00,88.72,88.74,88.1,88.23,43140.0,86.4681,86.4876,85.8638,85.9905,43140.0
2020-02-28 11:10:00,88.25,88.58,88.21,88.43,24328.0,86.01,86.3316,85.971,86.1855,24328.0
2020-02-28 11:15:00,88.44,88.92,88.42,88.9,28699.0,86.1952,86.663,86.1757,86.6435,28699.0
2020-02-28 11:20:00,88.89,89.08,88.75,89.08,31737.0,86.6338,86.819,86.4973,86.819,31737.0
2020-02-28 11:25:00,89.06,89.17,88.91,89.17,27495.0,86.7995,86.9067,86.6533,86.9067,27495.0
2020-02-28 11:30:00,89.1,89.32,88.96,88.96,27363.0,86.8384,87.0529,86.702,86.702,27363.0
2020-02-28 11:35:00,88.99,89.22,88.88,89.13,31802.0,86.7312,86.9554,86.624,86.8677,31802.0
2020-02-28 11:40:00,89.13,89.81,89.09,89.57,48730.0,86.8677,87.5304,86.8287,87.2965,48730.0
2020-02-28 11:45:00,89.52,89.53,89.13,89.34,45058.0,87.2478,87.2575,86.8677,87.0724,45058.0
2020-02-28 11:50:00,89.32,89.53,88.94,89.01,49549.0,87.0529,87.2575,86.6825,86.7507,49549.0
2020-02-28 11:55:00,89.03,89.23,88.65,89.02,39157.0,86.7702,86.9651,86.3999,86.7605,39157.0
2020-02-28 12:00:00,88.97,89.11,88.73,88.98,43793.0,86.7117,86.8482,86.4778,86.7215,43793.0
2020-02-28 12:05:00,89.01,89.3,88.92,88.92,33403.0,86.7507,87.0334,86.663,86.663,33403.0
2020-02-28 12:10:00,88.92,89.03,88.81,88.86,23113.0,86.663,86.7702,86.5558,86.6045,23113.0
2020-02-28 12:15:00,88.79,88.86,88.47,88.81,55630.0,86.5363,86.6045,86.2244,86.5558,55630.0
2020-02-28 12:20:00,88.86,89.11,88.74,88.75,32976.0,86.6045,86.8482,86.4876,86.4973,32976.0
2020-02-28 12:25:00,88.75,89.29,88.64,89.29,26400.0,86.4973,87.0236,86.3901,87.0236,26400.0
2020-02-28 12:30:00,89.3,89.66,89.23,89.58,29980.0,87.0334,87.3842,86.9651,87.3063,29980.0
2020-02-28 12:35:00,89.61,89.96,89.47,89.75,46073.0,87.3355,87.6766,87.1991,87.472,46073.0
2020-02-28 12:40:00,89.75,89.97,89.66,89.68,23018.0,87.472,87.6864,87.3842,87.4037,23018.0
2020-02-28 12:45:00,89.65,89.73,89.11,89.28,44969.0,87.3745,87.4525,86.8482,87.0139,44969.0
2020-02-28 12:50:00,89.26,89.5,89.21,89.46,15474.0,86.9944,87.2283,86.9457,87.1893,15474.0
2020-02-28 12:55:00,89.49,89.82,89.45,89.8,23264.0,87.2186,87.5402,87.1796,87.5207,23264.0
2020-02-28 13:00:00,89.77,89.91,89.5,89.5,22975.0,87.4914,87.6279,87.2283,87.2283,22975.0
2020-02-28 13:05:00,89.56,90.2,89.56,90.03,41316.0,87.2868,87.9105,87.2868,87.7448,41316.0
2020-02-28 13:10:00,89.98,89.98,89.6,89.61,21119.0,87.6961,87.6961,87.3258,87.3355,21119.0
2020-02-28 13:15:00,89.55,89.82,89.52,89.71,15266.0,87.277,87.5402,87.2478,87.433,15266.0
2020-02-28 13:20:00,89.63,89.71,89.53,89.64,19189.0,87.355,87.433,87.2575,87.3647,19189.0
2020-02-28 13:25:00,89.67,89.78,89.45,89.5,9464.0,87.394,87.5012,87.1796,87.2283,9464.0
2020-02-28 13:30:00,89.5,89.5,88.94,89.02,16635.0,87.2283,87.2283,86.6825,86.7605,16635.0
2020-02-28 13:35:00,88.97,89.05,88.62,88.75,28968.0,86.7117,86.7897,86.3706,86.4973,28968.0
2020-02-28 13:40:00,88.74,88.75,88.42,88.46,26917.0,86.4876,86.4973,86.1757,86.2147,26917.0
2020-02-28 13:45:00,88.44,88.57,88.2,88.47,31593.0,86.1952,86.3219,85.9613,86.2244,31593.0
2020-02-28 13:50:00,88.49,88.66,88.32,88.45,24456.0,86.2439,86.4096,86.0782,86.2049,24456.0
2020-02-28 13:55:00,88.45,88.67,88.34,88.66,16640.0,86.2049,86.4194,86.0977,86.4096,16640.0
2020-02-28 14:00:00,88.62,88.69,87.97,87.97,43651.0,86.3706,86.4389,85.7371,85.7371,43651.0
2020-02-28 14:05:00,87.97,88.17,87.96,88.06,15230.0,85.7371,85.9321,85.7274,85.8248,15230.0
2020-02-28 14:10:00,88.1,88.36,88.1,88.33,28839.0,85.8638,86.1172,85.8638,86.088,28839.0
2020-02-28 14:15:00,88.31,88.48,88.21,88.45,19032.0,86.0685,86.2342,85.971,86.2049,19032.0
2020-02-28 14:20:00,88.44,88.95,88.34,88.72,40597.0,86.1952,86.6923,86.0977,86.4681,40597.0
2020-02-28 14:25:00,88.78,88.78,88.48,88.76,23880.0,86.5266,86.5266,86.2342,86.5071,23880.0
2020-02-28 14:30:00,88.79,89.47,88.63,89.36,115662.0,86.5363,87.1991,86.3804,87.0919,115662.0
2020-02-28 14:35:00,89.36,89.39,89.05,89.1,43019.0,87.0919,87.1211,86.7897,86.8384,43019.0
2020-02-28 14:40:00,89.12,89.79,89.1,89.68,62245.0,86.8579,87.5109,86.8384,87.4037,62245.0
2020-02-28 14:45:00,89.73,89.81,89.38,89.63,54921.0,87.4525,87.5304,87.1113,87.355,54921.0
2020-02-28 14:50:00,89.59,89.78,89.24,89.64,62436.0,87.316,87.5012,86.9749,87.3647,62436.0
2020-02-28 14:55:00,89.68,89.69,89.29,89.49,60251.0,87.4037,87.4135,87.0236,87.2186,60251.0
2020-02-28 15:00:00,89.57,89.6,88.91,88.91,37876.0,87.2965,87.3258,86.6533,86.6533,37876.0
2020-02-28 15:05:00,88.88,89.07,88.76,88.82,33450.0,86.624,86.8092,86.5071,86.5656,33450.0
2020-02-28 15:10:00,88.84,89.11,88.58,89.1,45481.0,86.585,86.8482,86.3316,86.8384,45481.0
2020-02-28 15:15:00,89.14,89.74,89.05,89.67,63351.0,86.8774,87.4622,86.7897,87.394,63351.0
2020-02-28 15:20:00,89.62,89.68,89.47,89.51,148001.0,87.3453,87.4037,87.1991,87.238,148001.0
2020-02-28 15:25:00,89.5,89.6,88.97,88.99,39386.0,87.2283,87.3258,86.7117,86.7312,39386.0
2020-02-28 15:30:00,88.98,89.44,88.96,89.23,53192.0,86.7215,87.1698,86.702,86.9651,53192.0
2020-02-28 15:35:00,89.19,89.31,89.13,89.17,52767.0,86.9262,87.0431,86.8677,86.9067,52767.0
2020-02-28 15:40:00,89.2,89.31,88.88,88.91,79866.0,86.9359,87.0431,86.624,86.6533,79866.0
2020-02-28 15:45:00,88.91,89.69,88.91,89.68,134237.0,86.6533,87.4135,86.6533,87.4037,134237.0
2020-02-28 15:50:00,89.66,89.66,89.01,89.27,194576.0,87.3842,87.3842,86.7507,87.0041,194576.0
2020-02-28 15:55:00,89.29,90.34,89.23,90.03,537110.0,87.0236,88.047,86.9651,87.7448,537110.0
2020-03-02 09:30:00,90.09,90.62,89.28,89.59,171826.0,87.8033,88.3199,87.0139,87.316,171826.0
2020-03-02 09:35:00,89.6,89.89,89.36,89.37,70163.0,87.3258,87.6084,87.0919,87.1016,70163.0
2020-03-02 09:40:00,89.4,89.94,89.19,89.82,58529.0,87.1308,87.6571,86.9262,87.5402,58529.0
2020-03-02 09:45:00,89.84,90.32,89.69,89.69,71999.0,87.5597,88.0275,87.4135,87.4135,71999.0
2020-03-02 09:50:00,89.76,90.04,89.7,89.95,49720.0,87.4817,87.7546,87.4232,87.6669,49720.0
2020-03-02 09:55:00,89.99,89.99,89.43,89.43,33343.0,87.7059,87.7059,87.1601,87.1601,33343.0
2020-03-02 10:00:00,89.41,89.47,89.22,89.37,28972.0,87.1406,87.1991,86.9554,87.1016,28972.0
2020-03-02 10:05:00,89.38,89.38,88.82,89.09,44411.0,87.1113,87.1113,86.5656,86.8287,44411.0
2020-03-02 10:10:00,89.16,89.73,89.11,89.62,26545.0,86.8969,87.4525,86.8482,87.3453,26545.0
2020-03-02 10:15:00,89.67,89.71,89.23,89.44,35355.0,87.394,87.433,86.9651,87.1698,35355.0
2020-03-02 10:20:00,89.43,89.43,89.01,89.18,29449.0,87.1601,87.1601,86.7507,86.9164,29449.0
2020-03-02 10:25:00,89.19,89.48,89.06,89.47,21486.0,86.9262,87.2088,86.7995,87.1991,21486.0
2020-03-02 10:30:00,89.47,89.88,89.3,89.73,29958.0,87.1991,87.5987,87.0334,87.4525,29958.0
2020-03-02 10:35:00,89.73,90.43,89.71,90.37,31295.0,87.4525,88.1347,87.433,88.0762,31295.0
2020-03-02 10:40:00,90.41,90.74,90.26,90.6,46985.0,88.1152,88.4368,87.969,88.3004,46985.0
2020-03-02 10:45:00,90.62,90.88,90.6,90.86,68322.0,88.3199,88.5733,88.3004,88.5538,68322.0
2020-03-02 10:50:00,90.86,90.93,90.58,90.64,56133.0,88.5538,88.622,88.2809,88.3394,56133.0
2020-03-02 10:55:00,90.62,90.66,90.21,90.28,34009.0,88.3199,88.3589,87.9203,87.9885,34009.0
2020-03-02 11:00:00,90.23,90.55,90.21,90.25,32233.0,87.9398,88.2516,87.9203,87.9593,32233.0
2020-03-02 11:05:00,90.25,90.3,89.91,89.99,24096.0,87.9593,88.008,87.6279,87.7059,24096.0
2020-03-02 11:10:00,90.0,90.63,89.99,90.59,53462.0,87.7156,88.3296,87.7059,88.2906,53462.0
2020-03-02 11:15:00,90.56,90.63,90.17,90.2,26825.0,88.2614,88.3296,87.8813,87.9105,26825.0
2020-03-02 11:20:00,90.28,90.77,90.28,90.59,28534.0,87.9885,88.4661,87.9885,88.2906,28534.0
2020-03-02 11:25:00,90.62,91.08,90.61,90.9,32622.0,88.3199,88.7682,88.3101,88.5928,32622.0
2020-03-02 11:30:00,90.91,91.04,90.53,90.59,31869.0,88.6025,88.7292,88.2322,88.2906,31869.0
2020-03-02 11:35:00,90.56,90.93,90.55,90.87,21550.0,88.2614,88.622,88.2516,88.5635,21550.0
2020-03-02 11:40:00,90.92,90.92,90.65,90.79,30640.0,88.6123,88.6123,88.3491,88.4856,30640.0
2020-03-02 11:45:00,90.83,90.9,90.7,90.84,20926.0,88.5245,88.5928,88.3978,88.5343,20926.0
2020-03-02 11:50:00,90.81,91.03,90.7,90.89,16909.0,88.505,88.7195,88.3978,88.583,16909.0
2020-03-02 11:55:00,90.96,91.17,90.95,91.15,21938.0,88.6512,88.8559,88.6415,88.8364,21938.0
2020-03-02 12:00:00,91.15,91.45,91.14,91.38,48431.0,88.8364,89.1288,88.8267,89.0606,48431.0
2020-03-02 12:05:00,91.37,91.5,91.29,91.34,34371.0,89.0508,89.1775,88.9729,89.0216,34371.0
2020-03-02 12:10:00,91.36,91.39,90.99,91.14,24383.0,89.0411,89.0703,88.6805,88.8267,24383.0
2020-03-02 12:15:00,91.14,91.15,90.95,91.02,15364.0,88.8267,88.8364,88.6415,88.7097,15364.0
2020-03-02 12:20:00,91.0,91.05,90.79,90.91,17431.0,88.6902,88.739,88.4856,88.6025,17431.0
2020-03-02 12:25:00,90.91,91.05,90.72,91.01,22303.0,88.6025,88.739,88.4173,88.7,22303.0
2020-03-02 12:30:00,90.99,91.28,90.96,91.23,16548.0,88.6805,88.9631,88.6512,88.9144,16548.0
2020-03-02 12:35:00,91.26,91.51,91.24,91.46,13621.0,88.9436,89.1873,88.9241,89.1385,13621.0
2020-03-02 12:40:00,91.49,91.55,91.28,91.36,20473.0,89.1678,89.2263,88.9631,89.0411,20473.0
2020-03-02 12:45:00,91.38,91.5,91.36,91.5,25778.0,89.0606,89.1775,89.0411,89.1775,25778.0
2020-03-02 12:50:00,91.5,91.69,91.45,91.65,53296.0,89.1775,89.3627,89.1288,89.3237,53296.0
2020-03-02 12:55:00,91.64,91.84,91.58,91.81,44589.0,89.314,89.5089,89.2555,89.4797,44589.0
2020-03-02 13:00:00,91.82,91.95,91.74,91.88,39465.0,89.4894,89.6161,89.4114,89.5479,39465.0
2020-03-02 13:05:00,91.92,91.94,91.71,91.83,36326.0,89.5869,89.6064,89.3822,89.4992,36326.0
2020-03-02 13:10:00,91.86,91.88,91.68,91.73,29543.0,89.5284,89.5479,89.353,89.4017,29543.0
2020-03-02 13:15:00,91.75,91.75,91.27,91.3,52046.0,89.4212,89.4212,88.9534,88.9826,52046.0
2020-03-02 13:20:00,91.32,91.42,91.21,91.37,25015.0,89.0021,89.0996,88.8949,89.0508,25015.0
2020-03-02 13:25:00,91.34,91.42,91.1,91.28,23653.0,89.0216,89.0996,88.7877,88.9631,23653.0
2020-03-02 13:30:00,91.27,91.31,91.05,91.18,17434.0,88.9534,88.9924,88.739,88.8657,17434.0
2020-03-02 13:35:00,91.19,91.53,91.19,91.49,16993.0,88.8754,89.2068,88.8754,89.1678,16993.0
2020-03-02 13:40:00,91.44,91.48,91.22,91.37,23085.0,89.1191,89.158,88.9046,89.0508,23085.0
2020-03-02 13:45:00,91.37,91.44,91.14,91.29,28789.0,89.0508,89.1191,88.8267,88.9729,28789.0
2020-03-02 13:50:00,91.26,91.35,91.06,91.12,24421.0,88.9436,89.0313,88.7487,88.8072,24421.0
2020-03-02 13:55:00,91.15,91.58,91.15,91.58,24227.0,88.8364,89.2555,88.8364,89.2555,24227.0
2020-03-02 14:00:00,91.56,91.73,91.5,91.73,26535.0,89.236,89.4017,89.1775,89.4017,26535.0
2020-03-02 14:05:00,91.71,91.84,91.59,91.84,24936.0,89.3822,89.5089,89.2652,89.5089,24936.0
2020-03-02 14:10:00,91.82,91.89,91.77,91.89,22228.0,89.4894,89.5576,89.4407,89.5576,22228.0
2020-03-02 14:15:00,91.88,91.94,91.71,91.87,23014.0,89.5479,89.6064,89.3822,89.5381,23014.0
2020-03-02 14:20:00,91.89,91.92,91.7,91.72,34945.0,89.5576,89.5869,89.3725,89.3919,34945.0
2020-03-02 14:25:00,91.69,91.82,91.6,91.62,31247.0,89.3627,89.4894,89.275,89.2945,31247.0
2020-03-02 14:30:00,91.64,91.74,91.51,91.51,28490.0,89.314,89.4114,89.1873,89.1873,28490.0
2020-03-02 14:35:00,91.49,91.53,91.19,91.19,12964.0,89.1678,89.2068,88.8754,88.8754,12964.0
2020-03-02 14:40:00,91.19,91.19,90.66,90.91,52513.0,88.8754,88.8754,88.3589,88.6025,52513.0
2020-03-02 14:45:00,90.86,91.2,90.77,91.13,24988.0,88.5538,88.8851,88.4661,88.8169,24988.0
2020-03-02 14:50:00,91.11,91.25,91.01,91.23,26799.0,88.7974,88.9339,88.7,88.9144,26799.0
2020-03-02 14:55:00,91.28,91.31,90.91,90.98,55956.0,88.9631,88.9924,88.6025,88.6707,55956.0
2020-03-02 15:00:00,91.04,91.35,91.0,91.32,17767.0,88.7292,89.0313,88.6902,89.0021,17767.0
2020-03-02 15:05:00,91.32,91.54,91.3,91.45,17072.0,89.0021,89.2165,88.9826,89.1288,17072.0
2020-03-02 15:10:00,91.45,91.56,91.33,91.56,24799.0,89.1288,89.236,89.0118,89.236,24799.0
2020-03-02 15:15:00,91.56,91.67,91.38,91.4,54442.0,89.236,89.3432,89.0606,89.0801,54442.0
2020-03-02 15:20:00,91.4,91.81,91.4,91.77,31313.0,89.0801,89.4797,89.0801,89.4407,31313.0
2020-03-02 15:25:00,91.75,91.75,91.66,91.71,22473.0,89.4212,89.4212,89.3335,89.3822,22473.0
2020-03-02 15:30:00,91.72,91.89,91.62,91.89,47180.0,89.3919,89.5576,89.2945,89.5576,47180.0
2020-03-02 15:35:00,91.88,92.06,91.87,92.04,34834.0,89.5479,89.7233,89.5381,89.7038,34834.0
2020-03-02 15:40:00,92.05,92.14,91.92,92.03,89805.0,89.7136,89.8013,89.5869,89.6941,89805.0
2020-03-02 15:45:00,92.05,92.47,91.98,92.47,80159.0,89.7136,90.1229,89.6453,90.1229,80159.0
2020-03-02 15:50:00,92.57,92.89,92.45,92.89,163972.0,90.2204,90.5323,90.1034,90.5323,163972.0
2020-03-02 15:55:00,92.89,93.19,92.76,93.15,216851.0,90.5323,90.8246,90.4056,90.7857,216851.0
2020-03-03 09:30:00,92.45,92.78,91.81,92.38,111835.0,90.1034,90.425,89.4797,90.0352,111835.0
2020-03-03 09:35:00,92.28,92.46,91.74,91.95,45170.0,89.9377,90.1132,89.4114,89.6161,45170.0
2020-03-03 09:40:00,91.93,92.14,91.72,91.87,35057.0,89.5966,89.8013,89.3919,89.5381,35057.0
2020-03-03 09:45:00,91.89,92.5,91.6,92.34,49405.0,89.5576,90.1522,89.275,89.9962,49405.0
2020-03-03 09:50:00,92.31,92.4,91.74,91.97,58667.0,89.967,90.0547,89.4114,89.6356,58667.0
2020-03-03 09:55:00,91.92,92.03,91.62,91.88,36434.0,89.5869,89.6941,89.2945,89.5479,36434.0
2020-03-03 10:00:00,91.9,93.72,91.87,93.63,139911.0,89.5674,91.3412,89.5381,91.2535,139911.0
2020-03-03 10:05:00,93.75,93.75,93.12,93.32,46333.0,91.3704,91.3704,90.7564,90.9513,46333.0
2020-03-03 10:10:00,93.24,93.49,92.72,92.72,31956.0,90.8734,91.117,90.3666,90.3666,31956.0
2020-03-03 10:15:00,92.66,92.96,92.41,92.74,59382.0,90.3081,90.6005,90.0644,90.3861,59382.0
2020-03-03 10:20:00,92.79,93.27,92.73,93.27,42233.0,90.4348,90.9026,90.3763,90.9026,42233.0
2020-03-03 10:25:00,93.23,93.4,92.64,92.71,41060.0,90.8636,91.0293,90.2886,90.3568,41060.0
2020-03-03 10:30:00,92.69,92.99,92.6,92.6,23785.0,90.3373,90.6297,90.2496,90.2496,23785.0
2020-03-03 10:35:00,92.59,93.0,92.58,92.81,25057.0,90.2399,90.6395,90.2301,90.4543,25057.0
2020-03-03 10:40:00,92.84,93.17,92.78,93.07,26598.0,90.4835,90.8051,90.425,90.7077,26598.0
2020-03-03 10:45:00,93.04,93.08,92.51,92.61,26523.0,90.6784,90.7174,90.1619,90.2594,26523.0
2020-03-03 10:50:00,92.56,92.64,92.17,92.41,31237.0,90.2106,90.2886,89.8305,90.0644,31237.0
2020-03-03 10:55:00,92.36,92.79,92.34,92.79,37554.0,90.0157,90.4348,89.9962,90.4348,37554.0
2020-03-03 11:00:00,92.75,92.85,92.33,92.41,36422.0,90.3958,90.4933,89.9865,90.0644,36422.0
2020-03-03 11:05:00,92.39,92.4,91.85,91.94,22529.0,90.0449,90.0547,89.5186,89.6064,22529.0
2020-03-03 11:10:00,91.9,91.93,91.4,91.43,32646.0,89.5674,89.5966,89.0801,89.1093,32646.0
2020-03-03 11:15:00,91.45,91.91,91.44,91.57,37610.0,89.1288,89.5771,89.1191,89.2458,37610.0
2020-03-03 11:20:00,91.57,91.62,90.76,90.81,51419.0,89.2458,89.2945,88.4563,88.505,51419.0
2020-03-03 11:25:00,90.8,90.97,90.6,90.67,44712.0,88.4953,88.661,88.3004,88.3686,44712.0
2020-03-03 11:30:00,90.64,90.9,90.6,90.88,46035.0,88.3394,88.5928,88.3004,88.5733,46035.0
2020-03-03 11:35:00,90.92,91.12,90.63,90.83,51170.0,88.6123,88.8072,88.3296,88.5245,51170.0
2020-03-03 11:40:00,90.84,91.25,90.83,91.18,32504.0,88.5343,88.9339,88.5245,88.8657,32504.0
2020-03-03 11:45:00,91.21,91.34,90.85,90.91,20432.0,88.8949,89.0216,88.544,88.6025,20432.0
2020-03-03 11:50:00,90.96,91.45,90.9,91.36,20825.0,88.6512,89.1288,88.5928,89.0411,20825.0
2020-03-03 11:55:00,91.32,91.68,91.28,91.63,11959.0,89.0021,89.353,88.9631,89.3042,11959.0
2020-03-03 12:00:00,91.6,91.6,91.33,91.59,11203.0,89.275,89.275,89.0118,89.2652,11203.0
2020-03-03 12:05:00,91.62,91.69,91.45,91.68,15140.0,89.2945,89.3627,89.1288,89.353,15140.0
2020-03-03 12:10:00,91.62,91.62,91.15,91.15,22698.0,89.2945,89.2945,88.8364,88.8364,22698.0
2020-03-03 12:15:00,91.19,91.23,91.01,91.15,15624.0,88.8754,88.9144,88.7,88.8364,15624.0
2020-03-03 12:20:00,91.13,91.22,91.06,91.18,11024.0,88.8169,88.9046,88.7487,88.8657,11024.0
2020-03-03 12:25:00,91.2,91.23,90.78,90.95,20305.0,88.8851,88.9144,88.4758,88.6415,20305.0
2020-03-03 12:30:00,90.92,91.08,90.79,90.98,50257.0,88.6123,88.7682,88.4856,88.6707,50257.0
2020-03-03 12:35:00,90.91,91.18,90.86,91.18,12596.0,88.6025,88.8657,88.5538,88.8657,12596.0
2020-03-03 12:40:00,91.23,91.29,90.93,90.97,24377.0,88.9144,88.9729,88.622,88.661,24377.0
2020-03-03 12:45:00,90.95,91.32,90.95,91.22,27551.0,88.6415,89.0021,88.6415,88.9046,27551.0
2020-03-03 12:50:00,91.25,91.25,90.85,90.85,39861.0,88.9339,88.9339,88.544,88.544,39861.0
2020-03-03 12:55:00,90.87,91.02,90.67,90.69,103358.0,88.5635,88.7097,88.3686,88.3881,103358.0
2020-03-03 13:00:00,90.66,90.66,90.26,90.42,40931.0,88.3589,88.3589,87.969,88.1249,40931.0
2020-03-03 13:05:00,90.35,90.46,90.27,90.3,18716.0,88.0567,88.1639,87.9788,88.008,18716.0
2020-03-03 13:10:00,90.29,90.42,89.95,90.03,82536.0,87.9982,88.1249,87.6669,87.7448,82536.0
2020-03-03 13:15:00,90.02,90.35,89.99,90.1,53465.0,87.7351,88.0567,87.7059,87.8131,53465.0
2020-03-03 13:20:00,90.07,90.3,89.86,89.95,25363.0,87.7838,88.008,87.5792,87.6669,25363.0
2020-03-03 13:25:00,89.93,89.97,89.52,89.84,31451.0,87.6474,87.6864,87.2478,87.5597,31451.0
2020-03-03 13:30:00,89.84,90.05,89.59,89.95,30642.0,87.5597,87.7643,87.316,87.6669,30642.0
2020-03-03 13:35:00,89.95,90.06,89.84,89.99,65924.0,87.6669,87.7741,87.5597,87.7059,65924.0
2020-03-03 13:40:00,89.97,89.99,89.4,89.4,21244.0,87.6864,87.7059,87.1308,87.1308,21244.0
2020-03-03 13:45:00,89.43,89.61,89.39,89.42,46619.0,87.1601,87.3355,87.1211,87.1503,46619.0
2020-03-03 13:50:00,89.42,89.62,89.36,89.44,36527.0,87.1503,87.3453,87.0919,87.1698,36527.0
2020-03-03 13:55:00,89.5,89.6,89.29,89.37,38749.0,87.2283,87.3258,87.0236,87.1016,38749.0
2020-03-03 14:00:00,89.41,89.6,89.12,89.13,26786.0,87.1406,87.3258,86.8579,86.8677,26786.0
2020-03-03 14:05:00,89.13,89.16,88.61,88.61,66098.0,86.8677,86.8969,86.3609,86.3609,66098.0
2020-03-03 14:10:00,88.65,89.41,88.63,89.4,65078.0,86.3999,87.1406,86.3804,87.1308,65078.0
2020-03-03 14:15:00,89.45,89.45,88.89,88.9,23279.0,87.1796,87.1796,86.6338,86.6435,23279.0
2020-03-03 14:20:00,88.83,89.24,88.74,88.88,20328.0,86.5753,86.9749,86.4876,86.624,20328.0
2020-03-03 14:25:00,88.79,89.44,88.79,89.36,46657.0,86.5363,87.1698,86.5363,87.0919,46657.0
2020-03-03 14:30:00,89.38,89.62,89.23,89.55,24694.0,87.1113,87.3453,86.9651,87.277,24694.0
2020-03-03 14:35:00,89.53,89.66,89.11,89.11,15656.0,87.2575,87.3842,86.8482,86.8482,15656.0
2020-03-03 14:40:00,89.11,89.15,88.81,88.85,23196.0,86.8482,86.8872,86.5558,86.5948,23196.0
2020-03-03 14:45:00,88.78,89.47,88.77,89.47,36368.0,86.5266,87.1991,86.5168,87.1991,36368.0
2020-03-03 14:50:00,89.42,89.51,89.13,89.51,36211.0,87.1503,87.238,86.8677,87.238,36211.0
2020-03-03 14:55:00,89.53,89.56,89.34,89.46,40095.0,87.2575,87.2868,87.0724,87.1893,40095.0
2020-03-03 15:00:00,89.54,89.78,89.36,89.78,27715.0,87.2673,87.5012,87.0919,87.5012,27715.0
2020-03-03 15:05:00,89.77,89.78,89.29,89.41,33858.0,87.4914,87.5012,87.0236,87.1406,33858.0
2020-03-03 15:10:00,89.4,90.06,89.36,89.84,43291.0,87.1308,87.7741,87.0919,87.5597,43291.0
2020-03-03 15:15:00,89.86,89.99,89.62,89.82,40082.0,87.5792,87.7059,87.3453,87.5402,40082.0
2020-03-03 15:20:00,89.84,89.87,89.22,89.22,47836.0,87.5597,87.5889,86.9554,86.9554,47836.0
2020-03-03 15:25:00,89.22,90.04,89.21,90.01,50738.0,86.9554,87.7546,86.9457,87.7254,50738.0
2020-03-03 15:30:00,90.0,90.19,89.27,89.5,67394.0,87.7156,87.9008,87.0041,87.2283,67394.0
2020-03-03 15:35:00,89.56,89.61,88.83,88.89,60576.0,87.2868,87.3355,86.5753,86.6338,60576.0
2020-03-03 15:40:00,88.92,89.64,88.9,89.59,56638.0,86.663,87.3647,86.6435,87.316,56638.0
2020-03-03 15:45:00,89.56,89.98,89.32,89.43,65990.0,87.2868,87.6961,87.0529,87.1601,65990.0
2020-03-03 15:50:00,89.43,89.43,88.68,89.21,176728.0,87.1601,87.1601,86.4291,86.9457,176728.0
2020-03-03 15:55:00,89.21,89.56,89.01,89.19,279311.0,86.9457,87.2868,86.7507,86.9262,279311.0
2020-03-04 09:30:00,90.23,91.55,90.09,91.37,120662.0,87.9398,89.2263,87.8033,89.0508,120662.0
2020-03-04 09:35:00,91.48,91.83,91.25,91.67,120673.0,89.158,89.4992,88.9339,89.3432,120673.0
2020-03-04 09:40:00,91.66,92.17,91.57,91.7,88757.0,89.3335,89.8305,89.2458,89.3725,88757.0
2020-03-04 09:45:00,91.69,91.87,91.33,91.34,57959.0,89.3627,89.5381,89.0118,89.0216,57959.0
2020-03-04 09:50:00,91.34,91.59,91.24,91.29,40590.0,89.0216,89.2652,88.9241,88.9729,40590.0
2020-03-04 09:55:00,91.28,91.51,91.21,91.47,25516.0,88.9631,89.1873,88.8949,89.1483,25516.0
2020-03-04 10:00:00,91.55,91.55,90.8,91.08,63211.0,89.2263,89.2263,88.4953,88.7682,63211.0
2020-03-04 10:05:00,91.06,91.27,90.8,91.13,33377.0,88.7487,88.9534,88.4953,88.8169,33377.0
2020-03-04 10:10:00,91.14,91.27,90.94,91.24,29886.0,88.8267,88.9534,88.6317,88.9241,29886.0
2020-03-04 10:15:00,91.23,91.61,91.21,91.49,10560.0,88.9144,89.2847,88.8949,89.1678,10560.0
2020-03-04 10:20:00,91.52,91.58,91.31,91.31,19841.0,89.197,89.2555,88.9924,88.9924,19841.0
2020-03-04 10:25:00,91.3,91.55,91.2,91.44,34705.0,88.9826,89.2263,88.8851,89.1191,34705.0
2020-03-04 10:30:00,91.35,91.38,91.22,91.27,21246.0,89.0313,89.0606,88.9046,88.9534,21246.0
2020-03-04 10:35:00,91.24,91.38,90.88,91.04,42402.0,88.9241,89.0606,88.5733,88.7292,42402.0
2020-03-04 10:40:00,91.08,91.23,90.96,91.22,19357.0,88.7682,88.9144,88.6512,88.9046,19357.0
2020-03-04 10:45:00,91.22,91.26,91.0,91.11,16126.0,88.9046,88.9436,88.6902,88.7974,16126.0
2020-03-04 10:50:00,91.14,91.22,90.86,90.86,12807.0,88.8267,88.9046,88.5538,88.5538,12807.0
2020-03-04 10:55:00,90.84,90.92,90.7,90.82,20772.0,88.5343,88.6123,88.3978,88.5148,20772.0
2020-03-04 11:00:00,90.81,90.89,90.6,90.62,58328.0,88.505,88.583,88.3004,88.3199,58328.0
2020-03-04 11:05:00,90.6,90.81,90.38,90.55,14865.0,88.3004,88.505,88.086,88.2516,14865.0
2020-03-04 11:10:00,90.61,90.91,90.6,90.91,17457.0,88.3101,88.6025,88.3004,88.6025,17457.0
2020-03-04 11:15:00,90.92,90.98,90.69,90.96,19799.0,88.6123,88.6707,88.3881,88.6512,19799.0
2020-03-04 11:20:00,90.97,90.97,90.62,90.9,10705.0,88.661,88.661,88.3199,88.5928,10705.0
2020-03-04 11:25:00,90.93,91.01,90.83,90.98,18700.0,88.622,88.7,88.5245,88.6707,18700.0
2020-03-04 11:30:00,91.0,91.21,90.94,91.21,25027.0,88.6902,88.8949,88.6317,88.8949,25027.0
2020-03-04 11:35:00,91.22,91.28,90.85,90.87,19215.0,88.9046,88.9631,88.544,88.5635,19215.0
2020-03-04 11:40:00,90.86,90.89,90.6,90.89,19429.0,88.5538,88.583,88.3004,88.583,19429.0
2020-03-04 11:45:00,90.87,90.95,90.79,90.79,15411.0,88.5635,88.6415,88.4856,88.4856,15411.0
2020-03-04 11:50:00,90.8,90.95,90.76,90.81,20647.0,88.4953,88.6415,88.4563,88.505,20647.0
2020-03-04 11:55:00,90.77,90.92,90.74,90.74,32031.0,88.4661,88.6123,88.4368,88.4368,32031.0
2020-03-04 12:00:00,90.74,90.9,90.66,90.8,31341.0,88.4368,88.5928,88.3589,88.4953,31341.0
2020-03-04 12:05:00,90.79,90.85,90.56,90.69,21857.0,88.4856,88.544,88.2614,88.3881,21857.0
2020-03-04 12:10:00,90.73,90.89,90.63,90.89,24179.0,88.4271,88.583,88.3296,88.583,24179.0
2020-03-04 12:15:00,90.89,90.99,90.81,90.83,21625.0,88.583,88.6805,88.505,88.5245,21625.0
2020-03-04 12:20:00,90.84,91.17,90.84,91.15,25767.0,88.5343,88.8559,88.5343,88.8364,25767.0
2020-03-04 12:25:00,91.16,91.41,91.05,91.34,44086.0,88.8462,89.0898,88.739,89.0216,44086.0
2020-03-04 12:30:00,91.35,91.41,91.26,91.31,61811.0,89.0313,89.0898,88.9436,88.9924,61811.0
2020-03-04 12:35:00,91.34,91.4,91.23,91.34,29056.0,89.0216,89.0801,88.9144,89.0216,29056.0
2020-03-04 12:40:00,91.34,91.41,91.28,91.3,14783.0,89.0216,89.0898,88.9631,88.9826,14783.0
2020-03-04 12:45:00,91.31,91.68,91.29,91.66,18253.0,88.9924,89.353,88.9729,89.3335,18253.0
2020-03-04 12:50:00,91.67,91.73,91.56,91.73,17478.0,89.3432,89.4017,89.236,89.4017,17478.0
2020-03-04 12:55:00,91.76,91.89,91.71,91.85,22893.0,89.4309,89.5576,89.3822,89.5186,22893.0
2020-03-04 13:00:00,91.84,92.02,91.83,92.01,24818.0,89.5089,89.6843,89.4992,89.6746,24818.0
2020-03-04 13:05:00,92.0,92.07,91.92,92.0,21547.0,89.6648,89.7331,89.5869,89.6648,21547.0
2020-03-04 13:10:00,91.98,92.13,91.94,92.13,18800.0,89.6453,89.7915,89.6064,89.7915,18800.0
2020-03-04 13:15:00,92.14,92.21,92.05,92.16,17156.0,89.8013,89.8695,89.7136,89.8208,17156.0
2020-03-04 13:20:00,92.17,92.4,92.15,92.4,15656.0,89.8305,90.0547,89.811,90.0547,15656.0
2020-03-04 13:25:00,92.39,92.45,92.32,92.35,22448.0,90.0449,90.1034,89.9767,90.006,22448.0
2020-03-04 13:30:00,92.36,92.48,92.36,92.41,22877.0,90.0157,90.1327,90.0157,90.0644,22877.0
2020-03-04 13:35:00,92.42,92.44,92.18,92.27,22706.0,90.0742,90.0937,89.8403,89.928,22706.0
2020-03-04 13:40:00,92.26,92.36,92.19,92.36,54497.0,89.9182,90.0157,89.85,90.0157,54497.0
2020-03-04 13:45:00,92.36,92.63,92.31,92.57,64871.0,90.0157,90.2789,89.967,90.2204,64871.0
2020-03-04 13:50:00,92.56,92.83,92.56,92.74,37081.0,90.2106,90.4738,90.2106,90.3861,37081.0
2020-03-04 13:55:00,92.74,92.75,92.63,92.74,26636.0,90.3861,90.3958,90.2789,90.3861,26636.0
2020-03-04 14:00:00,92.74,92.8,92.46,92.5,53742.0,90.3861,90.4445,90.1132,90.1522,53742.0
2020-03-04 14:05:00,92.51,92.52,92.35,92.45,29858.0,90.1619,90.1716,90.006,90.1034,29858.0
2020-03-04 14:10:00,92.47,92.48,92.23,92.24,58669.0,90.1229,90.1327,89.889,89.8987,58669.0
2020-03-04 14:15:00,92.26,92.45,92.2,92.4,18485.0,89.9182,90.1034,89.8598,90.0547,18485.0
2020-03-04 14:20:00,92.4,92.5,92.31,92.36,22110.0,90.0547,90.1522,89.967,90.0157,22110.0
2020-03-04 14:25:00,92.37,92.59,92.37,92.56,19341.0,90.0254,90.2399,90.0254,90.2106,19341.0
2020-03-04 14:30:00,92.56,92.75,92.55,92.66,27899.0,90.2106,90.3958,90.2009,90.3081,27899.0
2020-03-04 14:35:00,92.62,92.72,92.52,92.55,27015.0,90.2691,90.3666,90.1716,90.2009,27015.0
2020-03-04 14:40:00,92.57,92.76,92.52,92.74,21134.0,90.2204,90.4056,90.1716,90.3861,21134.0
2020-03-04 14:45:00,92.73,92.75,92.6,92.64,23633.0,90.3763,90.3958,90.2496,90.2886,23633.0
2020-03-04 14:50:00,92.65,92.73,92.58,92.6,33633.0,90.2983,90.3763,90.2301,90.2496,33633.0
2020-03-04 14:55:00,92.58,92.63,92.53,92.56,64934.0,90.2301,90.2789,90.1814,90.2106,64934.0
2020-03-04 15:00:00,92.55,92.72,92.5,92.7,33560.0,90.2009,90.3666,90.1522,90.3471,33560.0
2020-03-04 15:05:00,92.71,92.84,92.68,92.81,43639.0,90.3568,90.4835,90.3276,90.4543,43639.0
2020-03-04 15:10:00,92.83,92.95,92.78,92.86,45617.0,90.4738,90.5907,90.425,90.503,45617.0
2020-03-04 15:15:00,92.84,92.97,92.82,92.91,48928.0,90.4835,90.6102,90.464,90.5517,48928.0
2020-03-04 15:20:00,92.92,93.07,92.9,93.0,36791.0,90.5615,90.7077,90.542,90.6395,36791.0
2020-03-04 15:25:00,93.0,93.24,92.99,93.23,54941.0,90.6395,90.8734,90.6297,90.8636,54941.0
2020-03-04 15:30:00,93.24,93.37,93.22,93.34,62917.0,90.8734,91.0001,90.8539,90.9708,62917.0
2020-03-04 15:35:00,93.34,93.47,93.28,93.38,63261.0,90.9708,91.0975,90.9124,91.0098,63261.0
2020-03-04 15:40:00,93.38,93.39,93.01,93.08,73868.0,91.0098,91.0196,90.6492,90.7174,73868.0
2020-03-04 15:45:00,93.06,93.27,93.06,93.22,123323.0,90.6979,90.9026,90.6979,90.8539,123323.0
2020-03-04 15:50:00,93.2,93.79,93.2,93.7,201576.0,90.8344,91.4094,90.8344,91.3217,201576.0
2020-03-04 15:55:00,93.69,93.78,93.47,93.7,298872.0,91.3119,91.3997,91.0975,91.3217,298872.0
2020-03-05 09:30:00,91.45,92.0,91.28,91.82,108960.0,89.1288,89.6648,88.9631,89.4894,108960.0
2020-03-05 09:35:00,92.0,92.99,91.89,92.78,78126.0,89.6648,90.6297,89.5576,90.425,78126.0
2020-03-05 09:40:00,92.81,92.92,92.21,92.39,44139.0,90.4543,90.5615,89.8695,90.0449,44139.0
2020-03-05 09:45:00,92.36,92.48,92.13,92.23,61459.0,90.0157,90.1327,89.7915,89.889,61459.0
2020-03-05 09:50:00,92.25,92.4,92.2,92.28,53131.0,89.9085,90.0547,89.8598,89.9377,53131.0
2020-03-05 09:55:00,92.3,92.3,91.92,92.03,53584.0,89.9572,89.9572,89.5869,89.6941,53584.0
2020-03-05 10:00:00,92.02,92.09,91.88,91.88,14745.0,89.6843,89.7526,89.5479,89.5479,14745.0
2020-03-05 10:05:00,91.91,91.95,91.7,91.8,14410.0,89.5771,89.6161,89.3725,89.4699,14410.0
2020-03-05 10:10:00,91.77,92.21,91.73,92.11,68562.0,89.4407,89.8695,89.4017,89.772,68562.0
2020-03-05 10:15:00,92.13,92.17,91.91,91.92,22931.0,89.7915,89.8305,89.5771,89.5869,22931.0
2020-03-05 10:20:00,91.91,91.97,91.71,91.71,19778.0,89.5771,89.6356,89.3822,89.3822,19778.0
2020-03-05 10:25:00,91.77,91.77,91.5,91.55,10349.0,89.4407,89.4407,89.1775,89.2263,10349.0
2020-03-05 10:30:00,91.55,91.65,91.45,91.51,12110.0,89.2263,89.3237,89.1288,89.1873,12110.0
2020-03-05 10:35:00,91.53,91.54,91.12,91.16,15671.0,89.2068,89.2165,88.8072,88.8462,15671.0
2020-03-05 10:40:00,91.15,91.18,90.93,90.93,18464.0,88.8364,88.8657,88.622,88.622,18464.0
2020-03-05 10:45:00,90.95,91.15,90.91,91.02,40501.0,88.6415,88.8364,88.6025,88.7097,40501.0
2020-03-05 10:50:00,91.01,91.2,90.88,91.2,105427.0,88.7,88.8851,88.5733,88.8851,105427.0
2020-03-05 10:55:00,91.21,91.29,90.74,90.74,75884.0,88.8949,88.9729,88.4368,88.4368,75884.0
2020-03-05 11:00:00,90.73,91.01,90.68,90.88,72623.0,88.4271,88.7,88.3783,88.5733,72623.0
2020-03-05 11:05:00,90.9,91.02,90.82,90.92,37283.0,88.5928,88.7097,88.5148,88.6123,37283.0
2020-03-05 11:10:00,90.92,91.33,90.89,91.28,114826.0,88.6123,89.0118,88.583,88.9631,114826.0
2020-03-05 11:15:00,91.26,91.35,91.09,91.09,30038.0,88.9436,89.0313,88.7779,88.7779,30038.0
2020-03-05 11:20:00,91.11,91.12,90.74,90.76,53407.0,88.7974,88.8072,88.4368,88.4563,53407.0
2020-03-05 11:25:00,90.76,90.95,90.65,90.84,49761.0,88.4563,88.6415,88.3491,88.5343,49761.0
2020-03-05 11:30:00,90.84,90.84,90.57,90.65,74729.0,88.5343,88.5343,88.2711,88.3491,74729.0
2020-03-05 11:35:00,90.63,90.67,90.39,90.45,18425.0,88.3296,88.3686,88.0957,88.1542,18425.0
2020-03-05 11:40:00,90.46,90.62,90.33,90.34,22225.0,88.1639,88.3199,88.0372,88.047,22225.0
2020-03-05 11:45:00,90.33,90.53,90.21,90.48,21835.0,88.0372,88.2322,87.9203,88.1834,21835.0
2020-03-05 11:50:00,90.51,90.63,90.4,90.5,22990.0,88.2127,88.3296,88.1055,88.2029,22990.0
2020-03-05 11:55:00,90.5,90.51,90.25,90.51,17111.0,88.2029,88.2127,87.9593,88.2127,17111.0
2020-03-05 12:00:00,90.48,90.56,90.34,90.39,24964.0,88.1834,88.2614,88.047,88.0957,24964.0
2020-03-05 12:05:00,90.35,90.4,90.2,90.27,14811.0,88.0567,88.1055,87.9105,87.9788,14811.0
2020-03-05 12:10:00,90.25,90.54,90.24,90.51,40913.0,87.9593,88.2419,87.9495,88.2127,40913.0
2020-03-05 12:15:00,90.49,90.57,90.43,90.56,55867.0,88.1932,88.2711,88.1347,88.2614,55867.0
2020-03-05 12:20:00,90.53,90.72,90.53,90.56,23597.0,88.2322,88.4173,88.2322,88.2614,23597.0
2020-03-05 12:25:00,90.53,90.78,90.48,90.7,57996.0,88.2322,88.4758,88.1834,88.3978,57996.0
2020-03-05 12:30:00,90.68,91.03,90.68,90.78,54444.0,88.3783,88.7195,88.3783,88.4758,54444.0
2020-03-05 12:35:00,90.77,90.78,90.18,90.19,28787.0,88.4661,88.4758,87.891,87.9008,28787.0
2020-03-05 12:40:00,90.17,90.22,89.71,89.74,28618.0,87.8813,87.93,87.433,87.4622,28618.0
2020-03-05 12:45:00,89.69,90.0,89.67,89.98,16448.0,87.4135,87.7156,87.394,87.6961,16448.0
2020-03-05 12:50:00,89.96,90.08,89.76,89.88,17806.0,87.6766,87.7936,87.4817,87.5987,17806.0
2020-03-05 12:55:00,89.87,90.09,89.84,89.93,22059.0,87.5889,87.8033,87.5597,87.6474,22059.0
2020-03-05 13:00:00,89.93,90.02,89.8,89.81,11439.0,87.6474,87.7351,87.5207,87.5304,11439.0
2020-03-05 13:05:00,89.84,89.98,89.78,89.88,15018.0,87.5597,87.6961,87.5012,87.5987,15018.0
2020-03-05 13:10:00,89.91,89.98,89.74,89.84,21916.0,87.6279,87.6961,87.4622,87.5597,21916.0
2020-03-05 13:15:00,89.85,90.03,89.73,89.77,20325.0,87.5694,87.7448,87.4525,87.4914,20325.0
2020-03-05 13:20:00,89.75,89.97,89.75,89.88,14201.0,87.472,87.6864,87.472,87.5987,14201.0
2020-03-05 13:25:00,89.89,90.15,89.88,90.15,17948.0,87.6084,87.8618,87.5987,87.8618,17948.0
2020-03-05 13:30:00,90.15,90.4,90.07,90.35,14964.0,87.8618,88.1055,87.7838,88.0567,14964.0
2020-03-05 13:35:00,90.37,90.48,90.19,90.19,13846.0,88.0762,88.1834,87.9008,87.9008,13846.0
2020-03-05 13:40:00,90.22,90.27,90.02,90.05,12597.0,87.93,87.9788,87.7351,87.7643,12597.0
2020-03-05 13:45:00,90.05,90.43,90.02,90.42,13326.0,87.7643,88.1347,87.7351,88.1249,13326.0
2020-03-05 13:50:00,90.42,90.47,90.01,90.01,12347.0,88.1249,88.1737,87.7254,87.7254,12347.0
2020-03-05 13:55:00,90.01,90.27,90.01,90.24,19755.0,87.7254,87.9788,87.7254,87.9495,19755.0
2020-03-05 14:00:00,90.26,90.26,89.9,90.03,33203.0,87.969,87.969,87.6181,87.7448,33203.0
2020-03-05 14:05:00,90.03,90.12,89.93,89.98,17912.0,87.7448,87.8326,87.6474,87.6961,17912.0
2020-03-05 14:10:00,89.93,90.29,89.88,90.21,10993.0,87.6474,87.9982,87.5987,87.9203,10993.0
2020-03-05 14:15:00,90.2,90.2,89.92,89.97,25914.0,87.9105,87.9105,87.6376,87.6864,25914.0
2020-03-05 14:20:00,89.93,89.99,89.71,89.71,13792.0,87.6474,87.7059,87.433,87.433,13792.0
2020-03-05 14:25:00,89.73,89.78,89.61,89.64,26803.0,87.4525,87.5012,87.3355,87.3647,26803.0
2020-03-05 14:30:00,89.64,89.76,89.51,89.57,27602.0,87.3647,87.4817,87.238,87.2965,27602.0
2020-03-05 14:35:00,89.52,89.9,89.5,89.79,23851.0,87.2478,87.6181,87.2283,87.5109,23851.0
2020-03-05 14:40:00,89.74,89.87,89.53,89.56,17239.0,87.4622,87.5889,87.2575,87.2868,17239.0
2020-03-05 14:45:00,89.55,89.67,89.42,89.61,34393.0,87.277,87.394,87.1503,87.3355,34393.0
2020-03-05 14:50:00,89.64,89.75,89.29,89.29,28223.0,87.3647,87.472,87.0236,87.0236,28223.0
2020-03-05 14:55:00,89.34,89.66,89.34,89.4,39363.0,87.0724,87.3842,87.0724,87.1308,39363.0
2020-03-05 15:00:00,89.44,89.52,89.32,89.36,15889.0,87.1698,87.2478,87.0529,87.0919,15889.0
2020-03-05 15:05:00,89.33,89.57,89.33,89.48,31513.0,87.0626,87.2965,87.0626,87.2088,31513.0
2020-03-05 15:10:00,89.49,89.57,89.05,89.21,35211.0,87.2186,87.2965,86.7897,86.9457,35211.0
2020-03-05 15:15:00,89.24,89.33,89.03,89.25,23042.0,86.9749,87.0626,86.7702,86.9846,23042.0
2020-03-05 15:20:00,89.27,89.5,89.15,89.23,36035.0,87.0041,87.2283,86.8872,86.9651,36035.0
2020-03-05 15:25:00,89.19,89.52,89.16,89.36,24564.0,86.9262,87.2478,86.8969,87.0919,24564.0
2020-03-05 15:30:00,89.35,90.03,89.29,89.93,38660.0,87.0821,87.7448,87.0236,87.6474,38660.0
2020-03-05 15:35:00,89.93,90.19,89.89,89.91,54761.0,87.6474,87.9008,87.6084,87.6279,54761.0
2020-03-05 15:40:00,89.93,89.94,89.5,89.8,75264.0,87.6474,87.6571,87.2283,87.5207,75264.0
2020-03-05 15:45:00,89.82,89.91,89.5,89.69,65941.0,87.5402,87.6279,87.2283,87.4135,65941.0
2020-03-05 15:50:00,89.69,90.03,89.44,89.59,195770.0,87.4135,87.7448,87.1698,87.316,195770.0
2020-03-05 15:55:00,89.6,89.99,89.45,89.68,260745.0,87.3258,87.7059,87.1796,87.4037,260745.0
2020-03-06 09:30:00,86.06,87.54,85.75,86.93,303505.0,83.8756,85.318,83.5735,84.7235,303505.0
2020-03-06 09:35:00,86.89,87.28,86.3,86.48,65835.0,84.6845,85.0646,84.1095,84.285,65835.0
2020-03-06 09:40:00,86.47,86.62,86.05,86.05,76534.0,84.2752,84.4214,83.8659,83.8659,76534.0
2020-03-06 09:45:00,86.04,86.38,85.66,86.17,119458.0,83.8561,84.1875,83.4858,83.9828,119458.0
2020-03-06 09:50:00,86.07,86.36,85.98,86.28,54021.0,83.8854,84.168,83.7976,84.09,54021.0
2020-03-06 09:55:00,86.25,87.01,85.99,86.58,124380.0,84.0608,84.8015,83.8074,84.3824,124380.0
2020-03-06 10:00:00,86.6,86.87,86.51,86.75,40857.0,84.4019,84.6651,84.3142,84.5481,40857.0
2020-03-06 10:05:00,86.79,86.93,86.31,86.51,101297.0,84.5871,84.7235,84.1193,84.3142,101297.0
2020-03-06 10:10:00,86.47,86.95,86.4,86.82,90571.0,84.2752,84.743,84.207,84.6163,90571.0
2020-03-06 10:15:00,86.82,87.14,86.8,86.95,44074.0,84.6163,84.9282,84.5968,84.743,44074.0
2020-03-06 10:20:00,86.93,87.17,86.88,87.1,48202.0,84.7235,84.9574,84.6748,84.8892,48202.0
2020-03-06 10:25:00,87.12,87.48,87.11,87.34,40157.0,84.9087,85.2596,84.899,85.1231,40157.0
2020-03-06 10:30:00,87.33,87.51,87.03,87.03,47311.0,85.1134,85.2888,84.821,84.821,47311.0
2020-03-06 10:35:00,87.01,87.37,86.87,87.32,37570.0,84.8015,85.1524,84.6651,85.1036,37570.0
2020-03-06 10:40:00,87.32,87.62,87.09,87.48,75845.0,85.1036,85.396,84.8795,85.2596,75845.0
2020-03-06 10:45:00,87.48,87.76,87.45,87.71,39305.0,85.2596,85.5325,85.2303,85.4837,39305.0
2020-03-06 10:50:00,87.72,87.84,87.57,87.66,30033.0,85.4935,85.6104,85.3473,85.435,30033.0
2020-03-06 10:55:00,87.65,87.68,87.36,87.68,24055.0,85.4253,85.4545,85.1426,85.4545,24055.0
2020-03-06 11:00:00,87.67,87.74,87.29,87.33,36900.0,85.4447,85.513,85.0744,85.1134,36900.0
2020-03-06 11:05:00,87.42,87.48,87.33,87.4,16805.0,85.2011,85.2596,85.1134,85.1816,16805.0
2020-03-06 11:10:00,87.4,87.46,87.22,87.22,20873.0,85.1816,85.2401,85.0062,85.0062,20873.0
2020-03-06 11:15:00,87.26,87.45,87.07,87.18,26128.0,85.0452,85.2303,84.86,84.9672,26128.0
2020-03-06 11:20:00,87.17,87.29,87.0,87.18,22399.0,84.9574,85.0744,84.7918,84.9672,22399.0
2020-03-06 11:25:00,87.16,87.39,87.1,87.15,21888.0,84.9477,85.1719,84.8892,84.9379,21888.0
2020-03-06 11:30:00,87.21,87.43,87.03,87.18,37237.0,84.9964,85.2108,84.821,84.9672,37237.0
2020-03-06 11:35:00,87.13,87.21,86.9,87.12,35554.0,84.9185,84.9964,84.6943,84.9087,35554.0
2020-03-06 11:40:00,87.12,87.12,86.7,86.75,20989.0,84.9087,84.9087,84.4994,84.5481,20989.0
2020-03-06 11:45:00,86.75,86.89,86.68,86.68,57370.0,84.5481,84.6845,84.4799,84.4799,57370.0
2020-03-06 11:50:00,86.76,86.94,86.72,86.79,28403.0,84.5578,84.7333,84.5189,84.5871,28403.0
2020-03-06 11:55:00,86.79,86.85,86.65,86.79,18840.0,84.5871,84.6456,84.4506,84.5871,18840.0
2020-03-06 12:00:00,86.8,86.88,86.4,86.44,23230.0,84.5968,84.6748,84.207,84.246,23230.0
2020-03-06 12:05:00,86.41,86.54,86.38,86.42,74762.0,84.2167,84.3434,84.1875,84.2265,74762.0
2020-03-06 12:10:00,86.42,86.62,86.32,86.57,29451.0,84.2265,84.4214,84.129,84.3727,29451.0
2020-03-06 12:15:00,86.55,86.67,86.49,86.55,23950.0,84.3532,84.4701,84.2947,84.3532,23950.0
2020-03-06 12:20:00,86.57,86.78,86.51,86.55,26026.0,84.3727,84.5773,84.3142,84.3532,26026.0
2020-03-06 12:25:00,86.52,86.56,86.33,86.37,22397.0,84.3239,84.3629,84.1388,84.1777,22397.0
2020-03-06 12:30:00,86.37,86.83,86.3,86.79,29257.0,84.1777,84.6261,84.1095,84.5871,29257.0
2020-03-06 12:35:00,86.78,87.02,86.7,86.82,44891.0,84.5773,84.8112,84.4994,84.6163,44891.0
2020-03-06 12:40:00,86.83,86.93,86.74,86.9,29735.0,84.6261,84.7235,84.5384,84.6943,29735.0
2020-03-06 12:45:00,86.92,87.03,86.72,86.81,29652.0,84.7138,84.821,84.5189,84.6066,29652.0
2020-03-06 12:50:00,86.79,86.91,86.71,86.72,31277.0,84.5871,84.704,84.5091,84.5189,31277.0
2020-03-06 12:55:00,86.75,86.79,86.61,86.71,24190.0,84.5481,84.5871,84.4117,84.5091,24190.0
2020-03-06 13:00:00,86.7,86.82,86.67,86.73,36094.0,84.4994,84.6163,84.4701,84.5286,36094.0
2020-03-06 13:05:00,86.73,86.89,86.68,86.73,33133.0,84.5286,84.6845,84.4799,84.5286,33133.0
2020-03-06 13:10:00,86.74,86.79,86.66,86.76,23152.0,84.5384,84.5871,84.4604,84.5578,23152.0
2020-03-06 13:15:00,86.76,86.92,86.76,86.8,22713.0,84.5578,84.7138,84.5578,84.5968,22713.0
2020-03-06 13:20:00,86.82,87.4,86.81,87.32,29531.0,84.6163,85.1816,84.6066,85.1036,29531.0
2020-03-06 13:25:00,87.32,87.32,87.06,87.12,22139.0,85.1036,85.1036,84.8502,84.9087,22139.0
2020-03-06 13:30:00,87.1,87.17,86.93,87.01,32808.0,84.8892,84.9574,84.7235,84.8015,32808.0
2020-03-06 13:35:00,87.03,87.08,86.62,86.65,91885.0,84.821,84.8697,84.4214,84.4506,91885.0
2020-03-06 13:40:00,86.65,86.69,86.27,86.27,50952.0,84.4506,84.4896,84.0803,84.0803,50952.0
2020-03-06 13:45:00,86.29,86.32,86.13,86.18,22180.0,84.0998,84.129,83.9438,83.9926,22180.0
2020-03-06 13:50:00,86.13,86.28,85.97,85.98,28340.0,83.9438,84.09,83.7879,83.7976,28340.0
2020-03-06 13:55:00,85.97,86.23,85.97,86.09,13126.0,83.7879,84.0413,83.7879,83.9048,13126.0
2020-03-06 14:00:00,86.11,86.13,85.78,85.96,45678.0,83.9243,83.9438,83.6027,83.7781,45678.0
2020-03-06 14:05:00,85.96,86.14,85.88,85.95,19592.0,83.7781,83.9536,83.7002,83.7684,19592.0
2020-03-06 14:10:00,85.94,86.11,85.89,85.89,30233.0,83.7587,83.9243,83.7099,83.7099,30233.0
2020-03-06 14:15:00,85.92,85.95,85.68,85.68,60086.0,83.7392,83.7684,83.5053,83.5053,60086.0
2020-03-06 14:20:00,85.7,85.93,85.54,85.81,51491.0,83.5247,83.7489,83.3688,83.632,51491.0
2020-03-06 14:25:00,85.87,86.19,85.87,86.02,23387.0,83.6904,84.0023,83.6904,83.8366,23387.0
2020-03-06 14:30:00,86.06,86.14,85.77,85.84,24257.0,83.8756,83.9536,83.593,83.6612,24257.0
2020-03-06 14:35:00,85.83,85.88,85.53,85.59,64086.0,83.6514,83.7002,83.3591,83.4175,64086.0
2020-03-06 14:40:00,85.59,85.76,85.5,85.57,30116.0,83.4175,83.5832,83.3298,83.398,30116.0
2020-03-06 14:45:00,85.58,85.85,85.52,85.55,31764.0,83.4078,83.6709,83.3493,83.3786,31764.0
2020-03-06 14:50:00,85.53,85.63,85.41,85.46,18251.0,83.3591,83.4565,83.2421,83.2908,18251.0
2020-03-06 14:55:00,85.47,85.66,85.43,85.43,35505.0,83.3006,83.4858,83.2616,83.2616,35505.0
2020-03-06 15:00:00,85.44,85.55,85.28,85.34,27607.0,83.2713,83.3786,83.1154,83.1739,27607.0
2020-03-06 15:05:00,85.38,85.48,85.27,85.34,37229.0,83.2129,83.3103,83.1057,83.1739,37229.0
2020-03-06 15:10:00,85.33,85.78,85.28,85.55,31952.0,83.1641,83.6027,83.1154,83.3786,31952.0
2020-03-06 15:15:00,85.52,86.01,85.5,85.99,43573.0,83.3493,83.8269,83.3298,83.8074,43573.0
2020-03-06 15:20:00,85.99,86.06,85.7,85.89,43791.0,83.8074,83.8756,83.5247,83.7099,43791.0
2020-03-06 15:25:00,85.88,86.03,85.64,85.79,58056.0,83.7002,83.8464,83.4663,83.6125,58056.0
2020-03-06 15:30:00,85.78,86.48,85.65,86.42,52975.0,83.6027,84.285,83.476,84.2265,52975.0
2020-03-06 15:35:00,86.4,86.72,86.2,86.26,70925.0,84.207,84.5189,84.0121,84.0705,70925.0
2020-03-06 15:40:00,86.25,86.73,86.16,86.7,68101.0,84.0608,84.5286,83.9731,84.4994,68101.0
2020-03-06 15:45:00,86.72,87.03,86.67,86.99,95004.0,84.5189,84.821,84.4701,84.782,95004.0
2020-03-06 15:50:00,87.0,87.88,87.0,87.66,208670.0,84.7918,85.6494,84.7918,85.435,208670.0
2020-03-06 15:55:00,87.68,88.12,87.62,87.69,327883.0,85.4545,85.8833,85.396,85.4642,327883.0
2020-03-09 09:30:00,82.85,84.74,81.58,83.52,154546.0,80.7471,82.5891,79.5093,81.4001,154546.0
2020-03-09 09:35:00,83.52,83.52,83.52,83.52,0.0,81.4001,81.4001,81.4001,81.4001,0.0
2020-03-09 09:40:00,83.52,83.52,83.52,83.52,0.0,81.4001,81.4001,81.4001,81.4001,0.0
2020-03-09 09:45:00,81.59,83.5,81.59,82.95,10497.0,79.5191,81.3806,79.5191,80.8445,10497.0
2020-03-09 09:50:00,83.11,83.44,82.46,83.33,61332.0,81.0005,81.3221,80.367,81.2149,61332.0
2020-03-09 09:55:00,83.22,83.75,83.11,83.66,45622.0,81.1077,81.6242,81.0005,81.5365,45622.0
2020-03-09 10:00:00,83.7,83.79,83.46,83.49,64649.0,81.5755,81.6632,81.3416,81.3708,64649.0
2020-03-09 10:05:00,83.42,84.2,83.34,84.07,91019.0,81.3026,82.0628,81.2247,81.9361,91019.0
2020-03-09 10:10:00,84.07,84.07,83.58,83.63,41341.0,81.9361,81.9361,81.4586,81.5073,41341.0
2020-03-09 10:15:00,83.57,83.93,83.34,83.62,52425.0,81.4488,81.7997,81.2247,81.4975,52425.0
2020-03-09 10:20:00,83.7,83.78,83.07,83.11,39086.0,81.5755,81.6535,80.9615,81.0005,39086.0
2020-03-09 10:25:00,83.22,83.34,82.97,83.21,51184.0,81.1077,81.2247,80.864,81.098,51184.0
2020-03-09 10:30:00,83.21,83.31,82.76,83.16,43609.0,81.098,81.1954,80.6594,81.0492,43609.0
2020-03-09 10:35:00,83.15,83.25,82.8,83.12,28408.0,81.0395,81.1369,80.6984,81.0102,28408.0
2020-03-09 10:40:00,83.1,83.6,82.99,83.16,38928.0,80.9907,81.4781,80.8835,81.0492,38928.0
2020-03-09 10:45:00,83.26,83.42,82.96,83.08,44062.0,81.1467,81.3026,80.8543,80.9713,44062.0
2020-03-09 10:50:00,83.12,83.16,82.44,82.44,41464.0,81.0102,81.0492,80.3475,80.3475,41464.0
2020-03-09 10:55:00,82.49,82.82,82.38,82.78,60494.0,80.3962,80.7178,80.289,80.6789,60494.0
2020-03-09 11:00:00,82.8,82.95,82.52,82.61,33333.0,80.6984,80.8445,80.4255,80.5132,33333.0
2020-03-09 11:05:00,82.63,82.88,82.45,82.75,65282.0,80.5327,80.7763,80.3572,80.6496,65282.0
2020-03-09 11:10:00,82.78,83.12,82.74,83.09,29731.0,80.6789,81.0102,80.6399,80.981,29731.0
2020-03-09 11:15:00,83.07,83.66,83.03,83.58,40999.0,80.9615,81.5365,80.9225,81.4586,40999.0
2020-03-09 11:20:00,83.56,83.66,83.41,83.54,41711.0,81.4391,81.5365,81.2929,81.4196,41711.0
2020-03-09 11:25:00,83.58,83.63,83.21,83.42,44925.0,81.4586,81.5073,81.098,81.3026,44925.0
2020-03-09 11:30:00,83.33,83.35,83.08,83.32,38968.0,81.2149,81.2344,80.9713,81.2052,38968.0
2020-03-09 11:35:00,83.33,84.1,83.31,84.02,31582.0,81.2149,81.9654,81.1954,81.8874,31582.0
2020-03-09 11:40:00,84.03,84.1,83.81,84.1,68332.0,81.8971,81.9654,81.6827,81.9654,68332.0
2020-03-09 11:45:00,84.07,84.25,83.8,84.22,30538.0,81.9361,82.1116,81.673,82.0823,30538.0
2020-03-09 11:50:00,84.22,84.52,84.1,84.18,57644.0,82.0823,82.3747,81.9654,82.0433,57644.0
2020-03-09 11:55:00,84.18,84.24,83.78,83.8,20579.0,82.0433,82.1018,81.6535,81.673,20579.0
2020-03-09 12:00:00,83.81,83.86,83.34,83.5,22882.0,81.6827,81.7315,81.2247,81.3806,22882.0
2020-03-09 12:05:00,83.5,84.22,83.49,84.08,97058.0,81.3806,82.0823,81.3708,81.9459,97058.0
2020-03-09 12:10:00,84.1,84.3,83.69,83.74,25029.0,81.9654,82.1603,81.5658,81.6145,25029.0
2020-03-09 12:15:00,83.78,83.97,83.43,83.59,27253.0,81.6535,81.8387,81.3124,81.4683,27253.0
2020-03-09 12:20:00,83.58,83.69,83.43,83.51,28531.0,81.4586,81.5658,81.3124,81.3903,28531.0
2020-03-09 12:25:00,83.5,83.55,83.37,83.39,40338.0,81.3806,81.4293,81.2539,81.2734,40338.0
2020-03-09 12:30:00,83.37,83.55,82.96,83.03,29134.0,81.2539,81.4293,80.8543,80.9225,29134.0
2020-03-09 12:35:00,83.0,83.33,82.91,83.3,27864.0,80.8933,81.2149,80.8056,81.1857,27864.0
2020-03-09 12:40:00,83.27,83.44,82.95,83.05,63722.0,81.1564,81.3221,80.8445,80.942,63722.0
2020-03-09 12:45:00,83.08,83.28,82.91,83.05,29870.0,80.9713,81.1662,80.8056,80.942,29870.0
2020-03-09 12:50:00,83.07,83.25,83.0,83.19,31528.0,80.9615,81.1369,80.8933,81.0785,31528.0
2020-03-09 12:55:00,83.15,83.24,82.92,83.09,21595.0,81.0395,81.1272,80.8153,80.981,21595.0
2020-03-09 13:00:00,83.05,83.39,82.92,82.95,43320.0,80.942,81.2734,80.8153,80.8445,43320.0
2020-03-09 13:05:00,82.94,83.09,82.64,82.8,47322.0,80.8348,80.981,80.5424,80.6984,47322.0
2020-03-09 13:10:00,82.79,83.4,82.76,83.3,61389.0,80.6886,81.2831,80.6594,81.1857,61389.0
2020-03-09 13:15:00,83.3,83.36,82.99,83.11,14496.0,81.1857,81.2441,80.8835,81.0005,14496.0
2020-03-09 13:20:00,83.09,83.1,82.74,83.04,31139.0,80.981,80.9907,80.6399,80.9323,31139.0
2020-03-09 13:25:00,83.07,83.08,82.75,82.82,22182.0,80.9615,80.9713,80.6496,80.7178,22182.0
2020-03-09 13:30:00,82.8,82.82,82.42,82.43,19505.0,80.6984,80.7178,80.328,80.3377,19505.0
2020-03-09 13:35:00,82.45,82.55,82.23,82.23,30698.0,80.3572,80.4547,80.1428,80.1428,30698.0
2020-03-09 13:40:00,82.25,82.4,82.05,82.19,29929.0,80.1623,80.3085,79.9674,80.1038,29929.0
2020-03-09 13:45:00,82.18,82.54,82.05,82.34,44714.0,80.0941,80.445,79.9674,80.25,44714.0
2020-03-09 13:50:00,82.25,82.28,81.96,82.16,41127.0,80.1623,80.1916,79.8797,80.0746,41127.0
2020-03-09 13:55:00,82.16,82.53,81.96,82.33,43238.0,80.0746,80.4352,79.8797,80.2403,43238.0
2020-03-09 14:00:00,82.34,82.49,81.95,81.97,30850.0,80.25,80.3962,79.8699,79.8894,30850.0
2020-03-09 14:05:00,81.97,82.19,81.68,81.86,22770.0,79.8894,80.1038,79.6068,79.7822,22770.0
2020-03-09 14:10:00,81.85,82.39,81.83,82.36,30469.0,79.7725,80.2988,79.753,80.2695,30469.0
2020-03-09 14:15:00,82.4,82.95,82.4,82.65,47859.0,80.3085,80.8445,80.3085,80.5522,47859.0
2020-03-09 14:20:00,82.71,83.0,82.37,82.37,17749.0,80.6106,80.8933,80.2793,80.2793,17749.0
2020-03-09 14:25:00,82.31,82.33,81.86,81.86,12280.0,80.2208,80.2403,79.7822,79.7822,12280.0
2020-03-09 14:30:00,81.79,82.01,81.58,81.77,26703.0,79.714,79.9284,79.5093,79.6945,26703.0
2020-03-09 14:35:00,81.73,82.07,81.47,81.96,23341.0,79.6555,79.9869,79.4021,79.8797,23341.0
2020-03-09 14:40:00,82.02,82.02,81.1,81.19,34005.0,79.9382,79.9382,79.0415,79.1292,34005.0
2020-03-09 14:45:00,81.15,81.64,81.02,81.37,61493.0,79.0902,79.5678,78.9635,79.3047,61493.0
2020-03-09 14:50:00,81.34,81.88,81.27,81.64,55110.0,79.2754,79.8017,79.2072,79.5678,55110.0
2020-03-09 14:55:00,81.65,81.92,81.58,81.69,34583.0,79.5775,79.8407,79.5093,79.6165,34583.0
2020-03-09 15:00:00,81.71,81.98,81.48,81.97,81698.0,79.636,79.8992,79.4119,79.8894,81698.0
2020-03-09 15:05:00,81.99,82.02,81.09,81.28,68086.0,79.9089,79.9382,79.0318,79.2169,68086.0
2020-03-09 15:10:00,81.3,81.33,80.91,80.93,76104.0,79.2364,79.2657,78.8563,78.8758,76104.0
2020-03-09 15:15:00,80.88,81.39,80.82,81.11,96823.0,78.8271,79.3241,78.7686,79.0513,96823.0
2020-03-09 15:20:00,81.08,81.3,80.91,81.0,157435.0,79.022,79.2364,78.8563,78.944,157435.0
2020-03-09 15:25:00,81.01,81.38,80.77,80.79,120568.0,78.9538,79.3144,78.7199,78.7394,120568.0
2020-03-09 15:30:00,80.77,80.96,80.6,80.62,103993.0,78.7199,78.9051,78.5542,78.5737,103993.0
2020-03-09 15:35:00,80.63,81.24,80.63,80.94,207672.0,78.5834,79.178,78.5834,78.8856,207672.0
2020-03-09 15:40:00,80.96,81.05,80.67,80.79,117143.0,78.9051,78.9928,78.6224,78.7394,117143.0
2020-03-09 15:45:00,80.77,81.06,80.53,80.68,187133.0,78.7199,79.0025,78.486,78.6322,187133.0
2020-03-09 15:50:00,80.66,80.66,79.89,80.02,304217.0,78.6127,78.6127,77.8622,77.9889,304217.0
2020-03-09 15:55:00,80.06,80.08,79.44,79.47,454296.0,78.0279,78.0474,77.4236,77.4529,454296.0
2020-03-10 09:30:00,82.04,82.34,81.49,82.29,194191.0,79.9576,80.25,79.4216,80.2013,194191.0
2020-03-10 09:35:00,82.3,82.55,81.75,81.94,105113.0,80.211,80.4547,79.675,79.8602,105113.0
2020-03-10 09:40:00,81.91,81.99,81.41,81.6,49817.0,79.8309,79.9089,79.3436,79.5288,49817.0
2020-03-10 09:45:00,81.59,81.76,81.28,81.41,38973.0,79.5191,79.6848,79.2169,79.3436,38973.0
2020-03-10 09:50:00,81.38,81.38,80.97,81.12,33783.0,79.3144,79.3144,78.9148,79.061,33783.0
2020-03-10 09:55:00,81.17,81.31,81.01,81.22,37689.0,79.1097,79.2462,78.9538,79.1585,37689.0
2020-03-10 10:00:00,81.25,81.42,81.1,81.29,50952.0,79.1877,79.3534,79.0415,79.2267,50952.0
2020-03-10 10:05:00,81.28,81.55,81.19,81.29,73112.0,79.2169,79.4801,79.1292,79.2267,73112.0
2020-03-10 10:10:00,81.28,81.58,81.25,81.47,63905.0,79.2169,79.5093,79.1877,79.4021,63905.0
2020-03-10 10:15:00,81.48,81.57,80.92,80.99,90313.0,79.4119,79.4996,78.8661,78.9343,90313.0
2020-03-10 10:20:00,81.02,81.29,80.81,81.2,66940.0,78.9635,79.2267,78.7589,79.139,66940.0
2020-03-10 10:25:00,81.18,81.25,80.96,81.02,41241.0,79.1195,79.1877,78.9051,78.9635,41241.0
2020-03-10 10:30:00,81.0,81.24,80.95,81.24,45667.0,78.944,79.178,78.8953,79.178,45667.0
2020-03-10 10:35:00,81.26,81.66,81.22,81.59,56692.0,79.1974,79.5873,79.1585,79.5191,56692.0
2020-03-10 10:40:00,81.61,81.65,81.06,81.27,43348.0,79.5386,79.5775,79.0025,79.2072,43348.0
2020-03-10 10:45:00,81.25,81.41,81.16,81.29,26638.0,79.1877,79.3436,79.1,79.2267,26638.0
2020-03-10 10:50:00,81.27,81.36,81.05,81.05,38013.0,79.2072,79.2949,78.9928,78.9928,38013.0
2020-03-10 10:55:00,81.03,81.45,81.03,81.22,47081.0,78.9733,79.3826,78.9733,79.1585,47081.0
2020-03-10 11:00:00,81.2,81.59,81.13,81.41,57592.0,79.139,79.5191,79.0707,79.3436,57592.0
2020-03-10 11:05:00,81.4,81.85,81.29,81.8,114146.0,79.3339,79.7725,79.2267,79.7237,114146.0
2020-03-10 11:10:00,81.8,81.82,81.31,81.34,36492.0,79.7237,79.7432,79.2462,79.2754,36492.0
2020-03-10 11:15:00,81.33,81.66,81.13,81.13,32579.0,79.2657,79.5873,79.0707,79.0707,32579.0
2020-03-10 11:20:00,81.13,81.22,80.78,80.83,152433.0,79.0707,79.1585,78.7296,78.7784,152433.0
2020-03-10 11:25:00,80.82,81.09,80.48,80.48,127322.0,78.7686,79.0318,78.4372,78.4372,127322.0
2020-03-10 11:30:00,80.51,80.74,80.29,80.32,45411.0,78.4665,78.6906,78.2521,78.2813,45411.0
2020-03-10 11:35:00,80.28,80.42,80.06,80.35,47937.0,78.2423,78.3788,78.0279,78.3105,47937.0
2020-03-10 11:40:00,80.38,80.9,80.23,80.87,50215.0,78.3398,78.8466,78.1936,78.8173,50215.0
2020-03-10 11:45:00,80.87,81.3,80.79,81.1,36769.0,78.8173,79.2364,78.7394,79.0415,36769.0
2020-03-10 11:50:00,81.11,81.19,80.44,80.55,65093.0,79.0513,79.1292,78.3983,78.5055,65093.0
2020-03-10 11:55:00,80.55,80.73,80.3,80.55,67732.0,78.5055,78.6809,78.2618,78.5055,67732.0
2020-03-10 12:00:00,80.58,80.94,80.58,80.59,40999.0,78.5347,78.8856,78.5347,78.5445,40999.0
2020-03-10 12:05:00,80.64,80.7,80.28,80.57,78089.0,78.5932,78.6517,78.2423,78.525,78089.0
2020-03-10 12:10:00,80.56,81.42,80.56,81.32,29239.0,78.5152,79.3534,78.5152,79.2559,29239.0
2020-03-10 12:15:00,81.36,81.56,81.09,81.54,15579.0,79.2949,79.4898,79.0318,79.4703,15579.0
2020-03-10 12:20:00,81.47,81.67,81.34,81.58,20620.0,79.4021,79.597,79.2754,79.5093,20620.0
2020-03-10 12:25:00,81.58,81.65,81.22,81.24,27195.0,79.5093,79.5775,79.1585,79.178,27195.0
2020-03-10 12:30:00,81.21,81.22,80.73,80.92,29827.0,79.1487,79.1585,78.6809,78.8661,29827.0
2020-03-10 12:35:00,80.9,81.25,80.78,81.1,33727.0,78.8466,79.1877,78.7296,79.0415,33727.0
2020-03-10 12:40:00,81.1,81.37,80.84,81.37,26504.0,79.0415,79.3047,78.7881,79.3047,26504.0
2020-03-10 12:45:00,81.36,81.58,81.28,81.46,46730.0,79.2949,79.5093,79.2169,79.3924,46730.0
2020-03-10 12:50:00,81.44,81.92,81.34,81.9,25841.0,79.3729,79.8407,79.2754,79.8212,25841.0
2020-03-10 12:55:00,81.9,82.09,81.81,81.81,30641.0,79.8212,80.0064,79.7335,79.7335,30641.0
2020-03-10 13:00:00,81.85,81.85,81.33,81.47,31751.0,79.7725,79.7725,79.2657,79.4021,31751.0
2020-03-10 13:05:00,81.47,82.01,81.38,81.98,30731.0,79.4021,79.9284,79.3144,79.8992,30731.0
2020-03-10 13:10:00,82.01,82.3,81.81,82.27,26124.0,79.9284,80.211,79.7335,80.1818,26124.0
2020-03-10 13:15:00,82.27,82.6,82.07,82.53,39298.0,80.1818,80.5034,79.9869,80.4352,39298.0
2020-03-10 13:20:00,82.53,82.8,82.52,82.66,49409.0,80.4352,80.6984,80.4255,80.5619,49409.0
2020-03-10 13:25:00,82.68,82.68,82.28,82.46,37058.0,80.5814,80.5814,80.1916,80.367,37058.0
2020-03-10 13:30:00,82.46,82.81,82.39,82.77,67627.0,80.367,80.7081,80.2988,80.6691,67627.0
2020-03-10 13:35:00,82.77,82.8,82.44,82.62,41948.0,80.6691,80.6984,80.3475,80.5229,41948.0
2020-03-10 13:40:00,82.66,82.72,82.38,82.59,52096.0,80.5619,80.6204,80.289,80.4937,52096.0
2020-03-10 13:45:00,82.59,82.62,82.36,82.46,59655.0,80.4937,80.5229,80.2695,80.367,59655.0
2020-03-10 13:50:00,82.48,82.58,82.35,82.43,53544.0,80.3865,80.4839,80.2598,80.3377,53544.0
2020-03-10 13:55:00,82.44,82.73,82.37,82.7,48702.0,80.3475,80.6301,80.2793,80.6009,48702.0
2020-03-10 14:00:00,82.69,82.71,82.36,82.49,43114.0,80.5911,80.6106,80.2695,80.3962,43114.0
2020-03-10 14:05:00,82.49,82.55,82.26,82.55,65119.0,80.3962,80.4547,80.1721,80.4547,65119.0
2020-03-10 14:10:00,82.55,82.88,82.45,82.88,30377.0,80.4547,80.7763,80.3572,80.7763,30377.0
2020-03-10 14:15:00,82.91,82.92,82.6,82.67,29528.0,80.8056,80.8153,80.5034,80.5717,29528.0
2020-03-10 14:20:00,82.67,82.8,82.35,82.36,41681.0,80.5717,80.6984,80.2598,80.2695,41681.0
2020-03-10 14:25:00,82.33,82.85,82.25,82.73,41188.0,80.2403,80.7471,80.1623,80.6301,41188.0
2020-03-10 14:30:00,82.73,83.19,82.68,83.14,32873.0,80.6301,81.0785,80.5814,81.0297,32873.0
2020-03-10 14:35:00,83.15,83.38,83.13,83.23,42413.0,81.0395,81.2636,81.02,81.1174,42413.0
2020-03-10 14:40:00,83.25,83.93,83.18,83.76,62495.0,81.1369,81.7997,81.0687,81.634,62495.0
2020-03-10 14:45:00,83.75,84.04,83.6,83.95,48220.0,81.6242,81.9069,81.4781,81.8192,48220.0
2020-03-10 14:50:00,83.8,83.83,83.55,83.73,62719.0,81.673,81.7022,81.4293,81.6048,62719.0
2020-03-10 14:55:00,83.8,83.9,83.42,83.68,27557.0,81.673,81.7704,81.3026,81.556,27557.0
2020-03-10 15:00:00,83.74,84.05,83.5,83.98,46643.0,81.6145,81.9166,81.3806,81.8484,46643.0
2020-03-10 15:05:00,84.02,84.04,83.78,83.86,59039.0,81.8874,81.9069,81.6535,81.7315,59039.0
2020-03-10 15:10:00,83.9,84.09,83.76,84.03,41289.0,81.7704,81.9556,81.634,81.8971,41289.0
2020-03-10 15:15:00,84.03,84.53,83.76,84.46,84629.0,81.8971,82.3844,81.634,82.3162,84629.0
2020-03-10 15:20:00,84.46,84.72,84.23,84.47,135384.0,82.3162,82.5696,82.0921,82.326,135384.0
2020-03-10 15:25:00,84.46,84.46,83.85,83.85,55595.0,82.3162,82.3162,81.7217,81.7217,55595.0
2020-03-10 15:30:00,83.86,84.13,83.49,83.74,87376.0,81.7315,81.9946,81.3708,81.6145,87376.0
2020-03-10 15:35:00,83.74,84.2,83.61,84.1,78513.0,81.6145,82.0628,81.4878,81.9654,78513.0
2020-03-10 15:40:00,84.11,84.37,83.97,83.97,57028.0,81.9751,82.2285,81.8387,81.8387,57028.0
2020-03-10 15:45:00,83.94,84.31,83.82,84.16,109394.0,81.8094,82.17,81.6925,82.0238,109394.0
2020-03-10 15:50:00,84.16,84.67,84.07,84.65,134432.0,82.0238,82.5209,81.9361,82.5014,134432.0
2020-03-10 15:55:00,84.64,84.86,84.49,84.8,267872.0,82.4917,82.7061,82.3455,82.6476,267872.0
2020-03-11 09:30:00,82.71,83.71,82.69,83.71,106296.0,80.6106,81.5853,80.5911,81.5853,106296.0
2020-03-11 09:35:00,83.71,84.62,83.58,84.47,97700.0,81.5853,82.4722,81.4586,82.326,97700.0
2020-03-11 09:40:00,84.47,84.53,83.89,84.3,124217.0,82.326,82.3844,81.7607,82.1603,124217.0
2020-03-11 09:45:00,84.3,84.49,83.86,84.29,43189.0,82.1603,82.3455,81.7315,82.1505,43189.0
2020-03-11 09:50:00,84.27,84.75,84.16,84.24,110356.0,82.131,82.5989,82.0238,82.1018,110356.0
2020-03-11 09:55:00,84.34,84.76,84.0,84.64,87805.0,82.1993,82.6086,81.8679,82.4917,87805.0
2020-03-11 10:00:00,84.63,85.29,84.51,85.29,190285.0,82.4819,83.1252,82.365,83.1252,190285.0
2020-03-11 10:05:00,85.28,85.8,85.16,85.44,126991.0,83.1154,83.6222,82.9985,83.2713,126991.0
2020-03-11 10:10:00,85.4,85.76,85.29,85.5,81247.0,83.2324,83.5832,83.1252,83.3298,81247.0
2020-03-11 10:15:00,85.45,85.75,85.15,85.72,83143.0,83.2811,83.5735,82.9887,83.5442,83143.0
2020-03-11 10:20:00,85.7,85.74,85.13,85.13,58237.0,83.5247,83.5637,82.9692,82.9692,58237.0
2020-03-11 10:25:00,85.14,85.33,84.92,85.2,48679.0,82.979,83.1641,82.7645,83.0374,48679.0
2020-03-11 10:30:00,85.21,85.63,85.0,85.53,58145.0,83.0472,83.4565,82.8425,83.3591,58145.0
2020-03-11 10:35:00,85.53,85.67,85.32,85.49,91911.0,83.3591,83.4955,83.1544,83.3201,91911.0
2020-03-11 10:40:00,85.48,85.81,85.46,85.7,68130.0,83.3103,83.632,83.2908,83.5247,68130.0
2020-03-11 10:45:00,85.65,85.71,85.0,85.09,78403.0,83.476,83.5345,82.8425,82.9302,78403.0
2020-03-11 10:50:00,85.13,85.23,84.95,85.05,31420.0,82.9692,83.0667,82.7938,82.8912,31420.0
2020-03-11 10:55:00,85.0,85.06,84.66,84.9,35700.0,82.8425,82.901,82.5111,82.7451,35700.0
2020-03-11 11:00:00,84.9,85.25,84.85,84.94,23890.0,82.7451,83.0862,82.6963,82.784,23890.0
2020-03-11 11:05:00,84.96,85.02,84.71,84.95,20316.0,82.8035,82.862,82.5599,82.7938,20316.0
2020-03-11 11:10:00,84.92,85.15,84.84,85.07,13398.0,82.7645,82.9887,82.6866,82.9107,13398.0
2020-03-11 11:15:00,85.07,85.19,84.78,84.78,22649.0,82.9107,83.0277,82.6281,82.6281,22649.0
2020-03-11 11:20:00,84.82,84.85,84.54,84.54,21458.0,82.6671,82.6963,82.3942,82.3942,21458.0
2020-03-11 11:25:00,84.53,84.85,84.53,84.74,26229.0,82.3844,82.6963,82.3844,82.5891,26229.0
2020-03-11 11:30:00,84.76,85.24,84.7,85.2,28759.0,82.6086,83.0764,82.5501,83.0374,28759.0
2020-03-11 11:35:00,85.17,85.35,85.02,85.16,54765.0,83.0082,83.1836,82.862,82.9985,54765.0
2020-03-11 11:40:00,85.16,85.23,84.97,85.06,17067.0,82.9985,83.0667,82.8133,82.901,17067.0
2020-03-11 11:45:00,85.05,85.29,84.83,85.24,32314.0,82.8912,83.1252,82.6768,83.0764,32314.0
2020-03-11 11:50:00,85.27,85.35,84.97,85.11,24399.0,83.1057,83.1836,82.8133,82.9497,24399.0
2020-03-11 11:55:00,85.06,85.32,85.0,85.3,17427.0,82.901,83.1544,82.8425,83.1349,17427.0
2020-03-11 12:00:00,85.3,85.66,85.06,85.58,39518.0,83.1349,83.4858,82.901,83.4078,39518.0
2020-03-11 12:05:00,85.64,85.82,85.46,85.76,61988.0,83.4663,83.6417,83.2908,83.5832,61988.0
2020-03-11 12:10:00,85.76,86.06,85.68,85.98,65828.0,83.5832,83.8756,83.5053,83.7976,65828.0
2020-03-11 12:15:00,86.01,86.39,85.99,86.28,40874.0,83.8269,84.1972,83.8074,84.09,40874.0
2020-03-11 12:20:00,86.29,86.52,86.1,86.14,54384.0,84.0998,84.3239,83.9146,83.9536,54384.0
2020-03-11 12:25:00,86.13,86.13,85.57,85.62,32423.0,83.9438,83.9438,83.398,83.4468,32423.0
2020-03-11 12:30:00,85.61,85.7,85.45,85.65,21946.0,83.437,83.5247,83.2811,83.476,21946.0
2020-03-11 12:35:00,85.67,85.7,85.45,85.57,73332.0,83.4955,83.5247,83.2811,83.398,73332.0
2020-03-11 12:40:00,85.53,85.63,85.25,85.4,53449.0,83.3591,83.4565,83.0862,83.2324,53449.0
2020-03-11 12:45:00,85.38,85.56,85.28,85.45,42729.0,83.2129,83.3883,83.1154,83.2811,42729.0
2020-03-11 12:50:00,85.51,85.86,85.39,85.75,42454.0,83.3396,83.6807,83.2226,83.5735,42454.0
2020-03-11 12:55:00,85.73,86.19,85.69,86.18,47491.0,83.554,84.0023,83.515,83.9926,47491.0
2020-03-11 13:00:00,86.2,86.22,85.93,85.97,42207.0,84.0121,84.0316,83.7489,83.7879,42207.0
2020-03-11 13:05:00,85.96,86.02,85.56,85.61,48180.0,83.7781,83.8366,83.3883,83.437,48180.0
2020-03-11 13:10:00,85.62,85.76,85.51,85.52,48091.0,83.4468,83.5832,83.3396,83.3493,48091.0
2020-03-11 13:15:00,85.51,85.72,85.3,85.38,31181.0,83.3396,83.5442,83.1349,83.2129,31181.0
2020-03-11 13:20:00,85.41,85.54,85.32,85.35,26362.0,83.2421,83.3688,83.1544,83.1836,26362.0
2020-03-11 13:25:00,85.34,85.57,85.29,85.35,32831.0,83.1739,83.398,83.1252,83.1836,32831.0
2020-03-11 13:30:00,85.38,85.53,85.3,85.52,25269.0,83.2129,83.3591,83.1349,83.3493,25269.0
2020-03-11 13:35:00,85.51,85.64,85.44,85.59,27016.0,83.3396,83.4663,83.2713,83.4175,27016.0
2020-03-11 13:40:00,85.57,85.6,85.18,85.18,39122.0,83.398,83.4273,83.0179,83.0179,39122.0
2020-03-11 13:45:00,85.15,85.5,85.12,85.45,36287.0,82.9887,83.3298,82.9595,83.2811,36287.0
2020-03-11 13:50:00,85.43,85.51,85.11,85.22,34605.0,83.2616,83.3396,82.9497,83.0569,34605.0
2020-03-11 13:55:00,85.26,85.52,85.2,85.45,34099.0,83.0959,83.3493,83.0374,83.2811,34099.0
2020-03-11 14:00:00,85.47,85.55,85.09,85.09,40835.0,83.3006,83.3786,82.9302,82.9302,40835.0
2020-03-11 14:05:00,85.11,85.25,84.64,84.72,56465.0,82.9497,83.0862,82.4917,82.5696,56465.0
2020-03-11 14:10:00,84.72,84.84,84.55,84.61,44198.0,82.5696,82.6866,82.4039,82.4624,44198.0
2020-03-11 14:15:00,84.63,84.75,84.55,84.67,37708.0,82.4819,82.5989,82.4039,82.5209,37708.0
2020-03-11 14:20:00,84.63,84.65,84.29,84.39,40437.0,82.4819,82.5014,82.1505,82.248,40437.0
2020-03-11 14:25:00,84.41,84.43,84.17,84.29,33508.0,82.2675,82.287,82.0336,82.1505,33508.0
2020-03-11 14:30:00,84.28,84.79,84.24,84.68,61229.0,82.1408,82.6378,82.1018,82.5306,61229.0
2020-03-11 14:35:00,84.68,85.36,84.63,85.29,46103.0,82.5306,83.1934,82.4819,83.1252,46103.0
2020-03-11 14:40:00,85.27,85.6,85.1,85.22,42763.0,83.1057,83.4273,82.94,83.0569,42763.0
2020-03-11 14:45:00,85.23,85.68,85.21,85.54,64783.0,83.0667,83.5053,83.0472,83.3688,64783.0
2020-03-11 14:50:00,85.56,85.81,85.49,85.71,61152.0,83.3883,83.632,83.3201,83.5345,61152.0
2020-03-11 14:55:00,85.69,85.88,85.39,85.4,42285.0,83.515,83.7002,83.2226,83.2324,42285.0
2020-03-11 15:00:00,85.35,85.63,85.22,85.3,45926.0,83.1836,83.4565,83.0569,83.1349,45926.0
2020-03-11 15:05:00,85.33,85.36,84.82,84.83,54085.0,83.1641,83.1934,82.6671,82.6768,54085.0
2020-03-11 15:10:00,84.83,84.95,84.66,84.68,73278.0,82.6768,82.7938,82.5111,82.5306,73278.0
2020-03-11 15:15:00,84.66,84.92,84.61,84.65,66176.0,82.5111,82.7645,82.4624,82.5014,66176.0
2020-03-11 15:20:00,84.63,84.79,84.19,84.22,91467.0,82.4819,82.6378,82.0531,82.0823,91467.0
2020-03-11 15:25:00,84.25,85.03,84.22,84.96,72188.0,82.1116,82.8718,82.0823,82.8035,72188.0
2020-03-11 15:30:00,84.98,85.79,84.88,85.62,130679.0,82.823,83.6125,82.7256,83.4468,130679.0
2020-03-11 15:35:00,85.67,86.19,85.49,85.96,132232.0,83.4955,84.0023,83.3201,83.7781,132232.0
2020-03-11 15:40:00,85.99,86.25,85.9,86.05,117654.0,83.8074,84.0608,83.7197,83.8659,117654.0
2020-03-11 15:45:00,86.1,86.36,85.79,86.24,145320.0,83.9146,84.168,83.6125,84.051,145320.0
2020-03-11 15:50:00,86.22,87.67,85.88,86.92,487184.0,84.0316,85.4447,83.7002,84.7138,487184.0
2020-03-11 15:55:00,86.94,87.21,86.25,86.26,548688.0,84.7333,84.9964,84.0608,84.0705,548688.0
2020-03-12 09:30:00,82.09,82.26,81.19,81.99,204761.0,80.0064,80.1721,79.1292,79.9089,204761.0
2020-03-12 09:35:00,81.95,82.08,81.76,81.84,23979.0,79.8699,79.9966,79.6848,79.7627,23979.0
2020-03-12 09:40:00,81.84,81.84,81.84,81.84,0.0,79.7627,79.7627,79.7627,79.7627,0.0
2020-03-12 09:45:00,81.84,81.84,81.84,81.84,0.0,79.7627,79.7627,79.7627,79.7627,0.0
2020-03-12 09:50:00,84.85,84.85,80.71,81.61,82635.0,82.6963,82.6963,78.6614,79.5386,82635.0
2020-03-12 09:55:00,81.55,82.96,81.47,82.84,77463.0,79.4801,80.8543,79.4021,80.7373,77463.0
2020-03-12 10:00:00,82.83,84.01,82.69,83.71,120498.0,80.7276,81.8776,80.5911,81.5853,120498.0
2020-03-12 10:05:00,83.76,84.41,83.57,83.86,84399.0,81.634,82.2675,81.4488,81.7315,84399.0
2020-03-12 10:10:00,83.98,84.67,83.64,84.24,58645.0,81.8484,82.5209,81.517,82.1018,58645.0
2020-03-12 10:15:00,84.24,84.58,84.08,84.58,74130.0,82.1018,82.4332,81.9459,82.4332,74130.0
2020-03-12 10:20:00,84.56,84.71,84.21,84.37,131355.0,82.4137,82.5599,82.0726,82.2285,131355.0
2020-03-12 10:25:00,84.43,84.57,83.32,83.33,79583.0,82.287,82.4234,81.2052,81.2149,79583.0
2020-03-12 10:30:00,83.4,83.44,82.46,82.58,117829.0,81.2831,81.3221,80.367,80.4839,117829.0
2020-03-12 10:35:00,82.5,82.6,81.77,81.77,74303.0,80.406,80.5034,79.6945,79.6945,74303.0
2020-03-12 10:40:00,81.82,82.12,81.72,81.85,57307.0,79.7432,80.0356,79.6458,79.7725,57307.0
2020-03-12 10:45:00,81.91,82.1,81.48,81.86,62328.0,79.8309,80.0161,79.4119,79.7822,62328.0
2020-03-12 10:50:00,81.8,82.06,81.65,81.75,69164.0,79.7237,79.9771,79.5775,79.675,69164.0
2020-03-12 10:55:00,81.77,81.78,81.26,81.42,45873.0,79.6945,79.7042,79.1974,79.3534,45873.0
2020-03-12 11:00:00,81.42,81.43,81.04,81.31,28797.0,79.3534,79.3631,78.983,79.2462,28797.0
2020-03-12 11:05:00,81.27,81.32,80.5,80.56,41253.0,79.2072,79.2559,78.4567,78.5152,41253.0
2020-03-12 11:10:00,80.54,80.54,80.01,80.01,40009.0,78.4957,78.4957,77.9792,77.9792,40009.0
2020-03-12 11:15:00,80.06,80.46,79.85,80.18,72311.0,78.0279,78.4178,77.8232,78.1449,72311.0
2020-03-12 11:20:00,80.23,80.72,79.96,80.44,87474.0,78.1936,78.6712,77.9304,78.3983,87474.0
2020-03-12 11:25:00,80.38,80.78,80.31,80.55,113421.0,78.3398,78.7296,78.2716,78.5055,113421.0
2020-03-12 11:30:00,80.58,80.95,80.2,80.31,40124.0,78.5347,78.8953,78.1644,78.2716,40124.0
2020-03-12 11:35:00,80.34,80.56,79.91,79.96,39949.0,78.3008,78.5152,77.8817,77.9304,39949.0
2020-03-12 11:40:00,80.01,80.13,79.58,79.92,63853.0,77.9792,78.0961,77.5601,77.8915,63853.0
2020-03-12 11:45:00,79.88,79.88,79.27,79.31,32382.0,77.8525,77.8525,77.258,77.2969,32382.0
2020-03-12 11:50:00,79.25,79.28,78.88,79.06,55729.0,77.2385,77.2677,76.8779,77.0533,55729.0
2020-03-12 11:55:00,79.14,79.37,78.94,79.12,105242.0,77.1313,77.3554,76.9363,77.1118,105242.0
2020-03-12 12:00:00,79.09,79.36,78.98,79.06,43818.0,77.0825,77.3457,76.9753,77.0533,43818.0
2020-03-12 12:05:00,79.02,79.49,79.02,79.3,53196.0,77.0143,77.4724,77.0143,77.2872,53196.0
2020-03-12 12:10:00,79.31,79.71,79.13,79.71,145942.0,77.2969,77.6868,77.1215,77.6868,145942.0
2020-03-12 12:15:00,79.71,80.31,79.53,80.04,43744.0,77.6868,78.2716,77.5114,78.0084,43744.0
2020-03-12 12:20:00,80.0,80.48,79.89,80.43,45500.0,77.9694,78.4372,77.8622,78.3885,45500.0
2020-03-12 12:25:00,80.43,80.7,79.77,79.77,142522.0,78.3885,78.6517,77.7453,77.7453,142522.0
2020-03-12 12:30:00,79.8,79.82,79.1,79.12,61351.0,77.7745,77.794,77.0923,77.1118,61351.0
2020-03-12 12:35:00,79.14,79.67,78.94,79.28,51041.0,77.1313,77.6478,76.9363,77.2677,51041.0
2020-03-12 12:40:00,79.23,79.31,79.01,79.31,65018.0,77.219,77.2969,77.0046,77.2969,65018.0
2020-03-12 12:45:00,79.34,79.54,78.97,78.99,51112.0,77.3262,77.5211,76.9656,76.9851,51112.0
2020-03-12 12:50:00,78.96,80.64,78.96,80.17,52136.0,76.9558,78.5932,76.9558,78.1351,52136.0
2020-03-12 12:55:00,80.18,81.32,80.1,80.74,73230.0,78.1449,79.2559,78.0669,78.6906,73230.0
2020-03-12 13:00:00,80.77,82.13,80.25,81.9,76841.0,78.7199,80.0454,78.2131,79.8212,76841.0
2020-03-12 13:05:00,82.0,82.5,81.49,82.5,94016.0,79.9187,80.406,79.4216,80.406,94016.0
2020-03-12 13:10:00,82.36,82.45,80.55,81.35,92788.0,80.2695,80.3572,78.5055,79.2852,92788.0
2020-03-12 13:15:00,81.39,81.49,80.47,80.72,30793.0,79.3241,79.4216,78.4275,78.6712,30793.0
2020-03-12 13:20:00,80.78,80.88,80.28,80.55,39105.0,78.7296,78.8271,78.2423,78.5055,39105.0
2020-03-12 13:25:00,80.51,80.52,80.0,80.24,29093.0,78.4665,78.4762,77.9694,78.2033,29093.0
2020-03-12 13:30:00,80.25,80.43,79.62,79.66,39508.0,78.2131,78.3885,77.5991,77.6381,39508.0
2020-03-12 13:35:00,79.65,79.68,78.54,78.67,58606.0,77.6283,77.6575,76.5465,76.6732,58606.0
2020-03-12 13:40:00,78.6,78.95,78.41,78.88,50147.0,76.605,76.9461,76.4198,76.8779,50147.0
2020-03-12 13:45:00,78.78,79.55,78.67,79.38,52341.0,76.7804,77.5308,76.6732,77.3652,52341.0
2020-03-12 13:50:00,79.38,79.68,78.94,78.99,31351.0,77.3652,77.6575,76.9363,76.9851,31351.0
2020-03-12 13:55:00,79.04,79.38,78.71,79.3,35292.0,77.0338,77.3652,76.7122,77.2872,35292.0
2020-03-12 14:00:00,79.27,79.61,78.57,78.86,40159.0,77.258,77.5893,76.5757,76.8584,40159.0
2020-03-12 14:05:00,78.86,79.01,78.37,78.59,52490.0,76.8584,77.0046,76.3808,76.5952,52490.0
2020-03-12 14:10:00,78.61,78.61,77.94,78.25,63824.0,76.6147,76.6147,75.9617,76.2638,63824.0
2020-03-12 14:15:00,78.22,78.36,78.02,78.09,27737.0,76.2346,76.3711,76.0397,76.1079,27737.0
2020-03-12 14:20:00,78.09,78.25,77.8,77.99,49743.0,76.1079,76.2638,75.8253,76.0104,49743.0
2020-03-12 14:25:00,78.01,78.29,77.81,78.04,56163.0,76.0299,76.3028,75.835,76.0592,56163.0
2020-03-12 14:30:00,78.07,78.1,77.61,77.75,65290.0,76.0884,76.1177,75.6401,75.7765,65290.0
2020-03-12 14:35:00,77.76,77.84,77.29,77.43,99584.0,75.7863,75.8643,75.3282,75.4647,99584.0
2020-03-12 14:40:00,77.44,77.84,77.44,77.7,55050.0,75.4744,75.8643,75.4744,75.7278,55050.0
2020-03-12 14:45:00,77.72,78.59,77.5,78.55,43974.0,75.7473,76.5952,75.5329,76.5562,43974.0
2020-03-12 14:50:00,78.56,78.77,77.99,78.12,53650.0,76.566,76.7706,76.0104,76.1371,53650.0
2020-03-12 14:55:00,78.11,78.14,77.65,77.72,54253.0,76.1274,76.1566,75.6791,75.7473,54253.0
2020-03-12 15:00:00,77.78,77.91,77.55,77.57,87497.0,75.8058,75.9325,75.5816,75.6011,87497.0
2020-03-12 15:05:00,77.61,78.12,77.35,77.98,64587.0,75.6401,76.1371,75.3867,76.0007,64587.0
2020-03-12 15:10:00,77.98,78.44,77.96,78.1,79796.0,76.0007,76.449,75.9812,76.1177,79796.0
2020-03-12 15:15:00,78.1,78.1,77.76,77.9,87381.0,76.1177,76.1177,75.7863,75.9227,87381.0
2020-03-12 15:20:00,77.96,77.98,77.59,77.82,84905.0,75.9812,76.0007,75.6206,75.8448,84905.0
2020-03-12 15:25:00,77.73,78.11,77.66,77.79,76236.0,75.757,76.1274,75.6888,75.8155,76236.0
2020-03-12 15:30:00,77.78,77.86,77.26,77.37,87149.0,75.8058,75.8837,75.299,75.4062,87149.0
2020-03-12 15:35:00,77.37,77.56,76.95,77.02,113893.0,75.4062,75.5914,74.9968,75.0651,113893.0
2020-03-12 15:40:00,77.01,77.83,76.94,77.64,101564.0,75.0553,75.8545,74.9871,75.6693,101564.0
2020-03-12 15:45:00,77.65,78.17,77.48,78.11,147969.0,75.6791,76.1859,75.5134,76.1274,147969.0
2020-03-12 15:50:00,78.14,78.46,77.88,77.92,231294.0,76.1566,76.4685,75.9032,75.9422,231294.0
2020-03-12 15:55:00,77.9,77.93,76.27,76.63,464823.0,75.9227,75.952,74.3341,74.685,464823.0
2020-03-13 09:30:00,80.01,80.71,79.37,79.73,131497.0,77.9792,78.6614,77.3554,77.7063,131497.0
2020-03-13 09:35:00,79.59,80.29,79.58,80.08,65539.0,77.5698,78.2521,77.5601,78.0474,65539.0
2020-03-13 09:40:00,80.03,80.03,79.45,79.52,67599.0,77.9987,77.9987,77.4334,77.5016,67599.0
2020-03-13 09:45:00,79.53,79.78,79.22,79.27,54083.0,77.5114,77.755,77.2092,77.258,54083.0
2020-03-13 09:50:00,79.26,79.27,78.59,78.69,66079.0,77.2482,77.258,76.5952,76.6927,66079.0
2020-03-13 09:55:00,78.69,78.96,78.42,78.52,48034.0,76.6927,76.9558,76.4295,76.527,48034.0
2020-03-13 10:00:00,78.56,78.77,78.42,78.61,42288.0,76.566,76.7706,76.4295,76.6147,42288.0
2020-03-13 10:05:00,78.67,78.97,78.51,78.74,56406.0,76.6732,76.9656,76.5172,76.7414,56406.0
2020-03-13 10:10:00,78.74,78.82,78.05,78.13,71105.0,76.7414,76.8194,76.0689,76.1469,71105.0
2020-03-13 10:15:00,78.18,78.81,78.11,78.37,101175.0,76.1956,76.8096,76.1274,76.3808,101175.0
2020-03-13 10:20:00,78.31,78.92,78.07,78.56,78312.0,76.3223,76.9168,76.0884,76.566,78312.0
2020-03-13 10:25:00,78.56,79.41,78.38,79.12,93822.0,76.566,77.3944,76.3905,77.1118,93822.0
2020-03-13 10:30:00,79.14,79.45,78.7,79.15,107214.0,77.1313,77.4334,76.7024,77.141,107214.0
2020-03-13 10:35:00,79.12,79.39,79.03,79.28,43934.0,77.1118,77.3749,77.024,77.2677,43934.0
2020-03-13 10:40:00,79.28,79.41,79.15,79.34,40034.0,77.2677,77.3944,77.141,77.3262,40034.0
2020-03-13 10:45:00,79.31,79.48,79.29,79.29,44132.0,77.2969,77.4626,77.2774,77.2774,44132.0
2020-03-13 10:50:00,79.28,79.38,78.8,78.95,101007.0,77.2677,77.3652,76.7999,76.9461,101007.0
2020-03-13 10:55:00,78.95,78.98,78.63,78.63,50355.0,76.9461,76.9753,76.6342,76.6342,50355.0
2020-03-13 11:00:00,78.56,78.78,78.39,78.61,45566.0,76.566,76.7804,76.4003,76.6147,45566.0
2020-03-13 11:05:00,78.59,78.73,78.59,78.71,45907.0,76.5952,76.7317,76.5952,76.7122,45907.0
2020-03-13 11:10:00,78.72,79.1,78.66,78.94,48957.0,76.7219,77.0923,76.6634,76.9363,48957.0
2020-03-13 11:15:00,78.92,78.97,78.52,78.55,48419.0,76.9168,76.9656,76.527,76.5562,48419.0
2020-03-13 11:20:00,78.56,78.65,77.86,77.86,37966.0,76.566,76.6537,75.8837,75.8837,37966.0
2020-03-13 11:25:00,77.87,77.89,77.02,77.02,36418.0,75.8935,75.913,75.0651,75.0651,36418.0
2020-03-13 11:30:00,77.05,77.19,76.76,77.05,86538.0,75.0943,75.2308,74.8117,75.0943,86538.0
2020-03-13 11:35:00,77.02,77.33,76.86,77.04,29018.0,75.0651,75.3672,74.9091,75.0846,29018.0
2020-03-13 11:40:00,76.99,77.06,76.71,76.72,22167.0,75.0358,75.1041,74.7629,74.7727,22167.0
2020-03-13 11:45:00,76.73,77.05,76.47,76.55,34440.0,74.7824,75.0943,74.529,74.607,34440.0
2020-03-13 11:50:00,76.55,77.18,76.51,77.12,58090.0,74.607,75.221,74.568,75.1625,58090.0
2020-03-13 11:55:00,77.13,78.03,77.11,77.72,64743.0,75.1723,76.0494,75.1528,75.7473,64743.0
2020-03-13 12:00:00,77.8,77.92,76.96,77.13,31467.0,75.8253,75.9422,75.0066,75.1723,31467.0
2020-03-13 12:05:00,77.17,77.48,76.89,77.39,29734.0,75.2113,75.5134,74.9384,75.4257,29734.0
2020-03-13 12:10:00,77.41,77.53,77.09,77.37,38008.0,75.4452,75.5621,75.1333,75.4062,38008.0
2020-03-13 12:15:00,77.38,77.58,77.27,77.55,55451.0,75.4159,75.6109,75.3087,75.5816,55451.0
2020-03-13 12:20:00,77.58,77.73,77.51,77.52,37352.0,75.6109,75.757,75.5426,75.5524,37352.0
2020-03-13 12:25:00,77.51,77.86,77.37,77.49,49522.0,75.5426,75.8837,75.4062,75.5231,49522.0
2020-03-13 12:30:00,77.53,77.93,77.5,77.69,72972.0,75.5621,75.952,75.5329,75.7181,72972.0
2020-03-13 12:35:00,77.64,77.78,77.52,77.67,45519.0,75.6693,75.8058,75.5524,75.6986,45519.0
2020-03-13 12:40:00,77.7,78.1,77.64,78.06,27976.0,75.7278,76.1177,75.6693,76.0787,27976.0
2020-03-13 12:45:00,78.03,78.79,77.94,78.78,185668.0,76.0494,76.7901,75.9617,76.7804,185668.0
2020-03-13 12:50:00,78.77,79.1,78.76,78.84,29023.0,76.7706,77.0923,76.7609,76.8389,29023.0
2020-03-13 12:55:00,78.85,78.86,78.42,78.55,40952.0,76.8486,76.8584,76.4295,76.5562,40952.0
2020-03-13 13:00:00,78.54,78.54,78.06,78.09,29261.0,76.5465,76.5465,76.0787,76.1079,29261.0
2020-03-13 13:05:00,78.06,78.29,78.01,78.09,23132.0,76.0787,76.3028,76.0299,76.1079,23132.0
2020-03-13 13:10:00,78.1,78.32,77.95,78.06,33254.0,76.1177,76.3321,75.9715,76.0787,33254.0
2020-03-13 13:15:00,78.1,78.18,77.95,78.12,21015.0,76.1177,76.1956,75.9715,76.1371,21015.0
2020-03-13 13:20:00,78.12,78.27,78.02,78.24,50098.0,76.1371,76.2833,76.0397,76.2541,50098.0
2020-03-13 13:25:00,78.18,78.41,78.08,78.38,24088.0,76.1956,76.4198,76.0982,76.3905,24088.0
2020-03-13 13:30:00,78.39,78.59,78.26,78.26,37212.0,76.4003,76.5952,76.2736,76.2736,37212.0
2020-03-13 13:35:00,78.26,78.73,77.94,78.73,72487.0,76.2736,76.7317,75.9617,76.7317,72487.0
2020-03-13 13:40:00,78.76,79.35,78.72,79.26,60155.0,76.7609,77.3359,76.7219,77.2482,60155.0
2020-03-13 13:45:00,79.29,79.44,79.23,79.4,31110.0,77.2774,77.4236,77.219,77.3847,31110.0
2020-03-13 13:50:00,79.4,79.75,79.4,79.6,77802.0,77.3847,77.7258,77.3847,77.5796,77802.0
2020-03-13 13:55:00,79.65,79.93,79.41,79.47,55440.0,77.6283,77.9012,77.3944,77.4529,55440.0
2020-03-13 14:00:00,79.46,79.77,78.94,79.73,52202.0,77.4431,77.7453,76.9363,77.7063,52202.0
2020-03-13 14:05:00,79.7,79.86,78.96,79.39,83435.0,77.677,77.833,76.9558,77.3749,83435.0
2020-03-13 14:10:00,79.41,79.74,79.21,79.27,80967.0,77.3944,77.716,77.1995,77.258,80967.0
2020-03-13 14:15:00,79.28,80.0,79.27,79.8,46704.0,77.2677,77.9694,77.258,77.7745,46704.0
2020-03-13 14:20:00,79.82,79.98,79.73,79.94,38559.0,77.794,77.9499,77.7063,77.911,38559.0
2020-03-13 14:25:00,79.94,80.31,79.93,80.28,61730.0,77.911,78.2716,77.9012,78.2423,61730.0
2020-03-13 14:30:00,80.29,80.3,79.19,79.53,62474.0,78.2521,78.2618,77.18,77.5114,62474.0
2020-03-13 14:35:00,79.53,79.6,78.56,78.73,44460.0,77.5114,77.5796,76.566,76.7317,44460.0
2020-03-13 14:40:00,78.81,79.42,78.52,79.38,39793.0,76.8096,77.4041,76.527,77.3652,39793.0
2020-03-13 14:45:00,79.38,79.71,79.2,79.33,35412.0,77.3652,77.6868,77.1897,77.3164,35412.0
2020-03-13 14:50:00,79.31,79.58,79.15,79.5,20822.0,77.2969,77.5601,77.141,77.4821,20822.0
2020-03-13 14:55:00,79.45,79.72,79.45,79.68,21684.0,77.4334,77.6965,77.4334,77.6575,21684.0
2020-03-13 15:00:00,79.67,80.21,79.63,80.08,35920.0,77.6478,78.1741,77.6088,78.0474,35920.0
2020-03-13 15:05:00,80.08,80.29,79.68,79.73,29747.0,78.0474,78.2521,77.6575,77.7063,29747.0
2020-03-13 15:10:00,79.75,79.94,79.48,79.92,35637.0,77.7258,77.911,77.4626,77.8915,35637.0
2020-03-13 15:15:00,79.92,80.45,79.88,80.41,53972.0,77.8915,78.408,77.8525,78.369,53972.0
2020-03-13 15:20:00,80.41,80.51,79.87,80.39,70365.0,78.369,78.4665,77.8427,78.3495,70365.0
2020-03-13 15:25:00,80.37,80.51,80.14,80.44,47869.0,78.33,78.4665,78.1059,78.3983,47869.0
2020-03-13 15:30:00,80.43,80.52,78.26,79.2,87146.0,78.3885,78.4762,76.2736,77.1897,87146.0
2020-03-13 15:35:00,79.24,80.56,79.2,80.45,73977.0,77.2287,78.5152,77.1897,78.408,73977.0
2020-03-13 15:40:00,80.46,81.47,80.4,81.3,75394.0,78.4178,79.4021,78.3593,79.2364,75394.0
2020-03-13 15:45:00,81.33,82.4,81.32,82.37,88216.0,79.2657,80.3085,79.2559,80.2793,88216.0
2020-03-13 15:50:00,82.36,83.35,82.36,83.35,184807.0,80.2695,81.2344,80.2695,81.2344,184807.0
2020-03-13 15:55:00,83.42,85.37,82.77,85.24,548657.0,81.3026,83.2031,80.6691,83.0764,548657.0
2020-03-16 09:30:00,78.2,78.2,76.07,76.78,64991.0,76.2151,76.2151,74.1392,74.8312,64991.0
2020-03-16 09:35:00,76.78,76.78,76.78,76.78,0.0,74.8312,74.8312,74.8312,74.8312,0.0
2020-03-16 09:40:00,76.78,76.78,76.78,76.78,0.0,74.8312,74.8312,74.8312,74.8312,0.0
2020-03-16 09:45:00,75.79,76.51,74.71,74.96,72683.0,73.8663,74.568,72.8137,73.0574,72683.0
2020-03-16 09:50:00,75.09,76.37,75.02,76.37,54969.0,73.1841,74.4316,73.1158,74.4316,54969.0
2020-03-16 09:55:00,76.41,77.52,76.41,76.74,53000.0,74.4705,75.5524,74.4705,74.7922,53000.0
2020-03-16 10:00:00,76.61,77.15,76.26,76.26,82081.0,74.6655,75.1918,74.3244,74.3244,82081.0
2020-03-16 10:05:00,76.27,77.38,76.22,77.38,88411.0,74.3341,75.4159,74.2854,75.4159,88411.0
2020-03-16 10:10:00,77.37,77.51,76.86,76.88,69881.0,75.4062,75.5426,74.9091,74.9286,69881.0
2020-03-16 10:15:00,76.88,76.88,75.85,76.05,78537.0,74.9286,74.9286,73.9248,74.1197,78537.0
2020-03-16 10:20:00,76.03,76.9,75.84,76.87,89578.0,74.1002,74.9481,73.915,74.9189,89578.0
2020-03-16 10:25:00,76.86,77.46,76.65,77.0,70864.0,74.9091,75.4939,74.7045,75.0456,70864.0
2020-03-16 10:30:00,77.05,78.6,77.05,78.6,70330.0,75.0943,76.605,75.0943,76.605,70330.0
2020-03-16 10:35:00,78.53,80.37,78.53,80.37,110965.0,76.5367,78.33,76.5367,78.33,110965.0
2020-03-16 10:40:00,80.38,80.41,79.61,79.62,83797.0,78.3398,78.369,77.5893,77.5991,83797.0
2020-03-16 10:45:00,79.7,80.08,79.48,79.56,34298.0,77.677,78.0474,77.4626,77.5406,34298.0
2020-03-16 10:50:00,79.54,79.62,78.41,78.92,48601.0,77.5211,77.5991,76.4198,76.9168,48601.0
2020-03-16 10:55:00,78.92,79.34,78.75,79.02,42372.0,76.9168,77.3262,76.7512,77.0143,42372.0
2020-03-16 11:00:00,78.97,79.44,78.8,78.8,35203.0,76.9656,77.4236,76.7999,76.7999,35203.0
2020-03-16 11:05:00,78.8,79.47,78.36,79.39,34519.0,76.7999,77.4529,76.3711,77.3749,34519.0
2020-03-16 11:10:00,79.37,79.69,79.29,79.36,37895.0,77.3554,77.6673,77.2774,77.3457,37895.0
2020-03-16 11:15:00,79.31,79.58,78.99,79.09,39699.0,77.2969,77.5601,76.9851,77.0825,39699.0
2020-03-16 11:20:00,79.11,79.47,79.01,79.46,49734.0,77.102,77.4529,77.0046,77.4431,49734.0
2020-03-16 11:25:00,79.44,79.78,79.39,79.61,65787.0,77.4236,77.755,77.3749,77.5893,65787.0
2020-03-16 11:30:00,79.63,79.86,79.27,79.27,272387.0,77.6088,77.833,77.258,77.258,272387.0
2020-03-16 11:35:00,79.23,79.84,79.15,79.66,79649.0,77.219,77.8135,77.141,77.6381,79649.0
2020-03-16 11:40:00,79.57,79.64,78.44,78.71,30237.0,77.5503,77.6186,76.449,76.7122,30237.0
2020-03-16 11:45:00,78.8,78.87,78.47,78.78,31785.0,76.7999,76.8681,76.4783,76.7804,31785.0
2020-03-16 11:50:00,78.77,78.98,78.45,78.66,18368.0,76.7706,76.9753,76.4588,76.6634,18368.0
2020-03-16 11:55:00,78.69,78.84,78.25,78.84,24591.0,76.6927,76.8389,76.2638,76.8389,24591.0
2020-03-16 12:00:00,78.86,78.92,78.63,78.89,43743.0,76.8584,76.9168,76.6342,76.8876,43743.0
2020-03-16 12:05:00,78.83,78.95,78.45,78.45,83458.0,76.8291,76.9461,76.4588,76.4588,83458.0
2020-03-16 12:10:00,78.46,78.58,78.08,78.08,17539.0,76.4685,76.5855,76.0982,76.0982,17539.0
2020-03-16 12:15:00,78.08,78.24,77.61,77.61,20914.0,76.0982,76.2541,75.6401,75.6401,20914.0
2020-03-16 12:20:00,77.62,77.9,77.59,77.87,23046.0,75.6498,75.9227,75.6206,75.8935,23046.0
2020-03-16 12:25:00,77.84,78.91,77.8,78.73,34839.0,75.8643,76.9071,75.8253,76.7317,34839.0
2020-03-16 12:30:00,78.75,79.02,78.72,78.88,49116.0,76.7512,77.0143,76.7219,76.8779,49116.0
2020-03-16 12:35:00,78.87,79.29,78.72,78.75,11843.0,76.8681,77.2774,76.7219,76.7512,11843.0
2020-03-16 12:40:00,78.79,79.03,78.68,78.98,18467.0,76.7901,77.024,76.6829,76.9753,18467.0
2020-03-16 12:45:00,78.98,79.02,78.51,78.59,30173.0,76.9753,77.0143,76.5172,76.5952,30173.0
2020-03-16 12:50:00,78.56,78.57,78.05,78.07,18297.0,76.566,76.5757,76.0689,76.0884,18297.0
2020-03-16 12:55:00,78.07,78.22,77.87,78.22,31038.0,76.0884,76.2346,75.8935,76.2346,31038.0
2020-03-16 13:00:00,78.14,78.41,78.04,78.31,43975.0,76.1566,76.4198,76.0592,76.3223,43975.0
2020-03-16 13:05:00,78.33,78.37,78.09,78.16,59290.0,76.3418,76.3808,76.1079,76.1761,59290.0
2020-03-16 13:10:00,78.15,79.18,78.08,79.04,48312.0,76.1664,77.1702,76.0982,77.0338,48312.0
2020-03-16 13:15:00,79.03,79.04,78.67,78.75,26730.0,77.024,77.0338,76.6732,76.7512,26730.0
2020-03-16 13:20:00,78.76,78.78,78.4,78.73,38203.0,76.7609,76.7804,76.41,76.7317,38203.0
2020-03-16 13:25:00,78.77,78.93,78.59,78.59,62731.0,76.7706,76.9266,76.5952,76.5952,62731.0
2020-03-16 13:30:00,78.56,78.56,78.12,78.23,33748.0,76.566,76.566,76.1371,76.2444,33748.0
2020-03-16 13:35:00,78.2,79.13,77.9,78.61,70430.0,76.2151,77.1215,75.9227,76.6147,70430.0
2020-03-16 13:40:00,78.56,78.58,78.37,78.52,35035.0,76.566,76.5855,76.3808,76.527,35035.0
2020-03-16 13:45:00,78.55,79.2,78.47,79.12,58026.0,76.5562,77.1897,76.4783,77.1118,58026.0
2020-03-16 13:50:00,79.13,79.33,78.82,78.84,73713.0,77.1215,77.3164,76.8194,76.8389,73713.0
2020-03-16 13:55:00,78.84,78.95,78.37,78.55,76388.0,76.8389,76.9461,76.3808,76.5562,76388.0
2020-03-16 14:00:00,78.53,78.53,77.69,77.83,53758.0,76.5367,76.5367,75.7181,75.8545,53758.0
2020-03-16 14:05:00,77.83,78.13,77.65,77.73,27851.0,75.8545,76.1469,75.6791,75.757,27851.0
2020-03-16 14:10:00,77.8,78.5,77.71,78.07,63100.0,75.8253,76.5075,75.7376,76.0884,63100.0
2020-03-16 14:15:00,78.07,78.09,77.62,77.69,32616.0,76.0884,76.1079,75.6498,75.7181,32616.0
2020-03-16 14:20:00,77.72,77.95,77.65,77.67,33775.0,75.7473,75.9715,75.6791,75.6986,33775.0
2020-03-16 14:25:00,77.68,78.16,77.63,78.14,34809.0,75.7083,76.1761,75.6596,76.1566,34809.0
2020-03-16 14:30:00,78.14,79.24,78.11,79.21,43999.0,76.1566,77.2287,76.1274,77.1995,43999.0
2020-03-16 14:35:00,79.31,79.47,78.63,78.66,45449.0,77.2969,77.4529,76.6342,76.6634,45449.0
2020-03-16 14:40:00,78.7,78.74,78.11,78.41,45853.0,76.7024,76.7414,76.1274,76.4198,45853.0
2020-03-16 14:45:00,78.53,78.75,78.12,78.31,37485.0,76.5367,76.7512,76.1371,76.3223,37485.0
2020-03-16 14:50:00,78.3,78.9,78.11,78.76,31242.0,76.3126,76.8973,76.1274,76.7609,31242.0
2020-03-16 14:55:00,78.71,79.31,78.5,79.15,40238.0,76.7122,77.2969,76.5075,77.141,40238.0
2020-03-16 15:00:00,79.16,79.77,78.89,79.01,36657.0,77.1507,77.7453,76.8876,77.0046,36657.0
2020-03-16 15:05:00,78.99,79.55,78.94,79.16,35584.0,76.9851,77.5308,76.9363,77.1507,35584.0
2020-03-16 15:10:00,79.16,79.35,79.11,79.13,36309.0,77.1507,77.3359,77.102,77.1215,36309.0
2020-03-16 15:15:00,79.12,79.42,79.05,79.15,50500.0,77.1118,77.4041,77.0435,77.141,50500.0
2020-03-16 15:20:00,79.19,79.25,78.46,78.87,44218.0,77.18,77.2385,76.4685,76.8681,44218.0
2020-03-16 15:25:00,78.91,79.05,78.43,78.45,45459.0,76.9071,77.0435,76.4393,76.4588,45459.0
2020-03-16 15:30:00,78.41,78.44,77.22,77.31,56949.0,76.4198,76.449,75.26,75.3477,56949.0
2020-03-16 15:35:00,77.31,77.34,76.36,76.8,79511.0,75.3477,75.3769,74.4218,74.8507,79511.0
2020-03-16 15:40:00,76.8,78.35,76.6,78.18,96516.0,74.8507,76.3613,74.6557,76.1956,96516.0
2020-03-16 15:45:00,77.98,78.33,77.6,77.91,80323.0,76.0007,76.3418,75.6303,75.9325,80323.0
2020-03-16 15:50:00,77.8,78.03,77.1,77.46,232118.0,75.8253,76.0494,75.143,75.4939,232118.0
2020-03-16 15:55:00,77.45,77.45,75.8,76.39,435684.0,75.4842,75.4842,73.876,74.4511,435684.0
2020-03-17 09:30:00,77.46,78.69,76.92,77.82,66109.0,75.4939,76.6927,74.9676,75.8448,66109.0
2020-03-17 09:35:00,77.67,78.04,77.22,77.37,99916.0,75.6986,76.0592,75.26,75.4062,99916.0
2020-03-17 09:40:00,77.34,77.42,76.73,77.04,56486.0,75.3769,75.4549,74.7824,75.0846,56486.0
2020-03-17 09:45:00,77.03,77.95,76.85,77.62,78835.0,75.0748,75.9715,74.8994,75.6498,78835.0
2020-03-17 09:50:00,77.57,77.6,76.04,76.04,62988.0,75.6011,75.6303,74.1099,74.1099,62988.0
2020-03-17 09:55:00,76.04,76.33,75.31,75.31,108431.0,74.1099,74.3926,73.3985,73.3985,108431.0
2020-03-17 10:00:00,75.35,76.71,75.35,76.71,46395.0,73.4375,74.7629,73.4375,74.7629,46395.0
2020-03-17 10:05:00,76.68,77.35,76.67,76.95,47203.0,74.7337,75.3867,74.7239,74.9968,47203.0
2020-03-17 10:10:00,76.99,77.19,76.82,76.9,42146.0,75.0358,75.2308,74.8701,74.9481,42146.0
2020-03-17 10:15:00,76.88,77.32,76.55,77.17,38181.0,74.9286,75.3575,74.607,75.2113,38181.0
2020-03-17 10:20:00,77.23,77.31,76.81,76.94,32522.0,75.2697,75.3477,74.8604,74.9871,32522.0
2020-03-17 10:25:00,76.92,77.86,76.92,77.6,57569.0,74.9676,75.8837,74.9676,75.6303,57569.0
2020-03-17 10:30:00,77.6,78.0,77.24,77.29,79729.0,75.6303,76.0202,75.2795,75.3282,79729.0
2020-03-17 10:35:00,77.3,77.73,77.23,77.49,70004.0,75.338,75.757,75.2697,75.5231,70004.0
2020-03-17 10:40:00,77.53,77.74,77.19,77.52,59522.0,75.5621,75.7668,75.2308,75.5524,59522.0
2020-03-17 10:45:00,77.55,78.03,77.41,77.86,42649.0,75.5816,76.0494,75.4452,75.8837,42649.0
2020-03-17 10:50:00,77.78,77.8,76.71,76.72,41429.0,75.8058,75.8253,74.7629,74.7727,41429.0
2020-03-17 10:55:00,76.72,77.15,76.48,76.98,40649.0,74.7727,75.1918,74.5388,75.0261,40649.0
2020-03-17 11:00:00,76.94,77.48,76.79,77.41,49633.0,74.9871,75.5134,74.8409,75.4452,49633.0
2020-03-17 11:05:00,77.44,78.99,77.4,78.88,42719.0,75.4744,76.9851,75.4354,76.8779,42719.0
2020-03-17 11:10:00,78.95,79.46,78.67,79.28,87359.0,76.9461,77.4431,76.6732,77.2677,87359.0
2020-03-17 11:15:00,79.23,79.42,78.49,79.01,130431.0,77.219,77.4041,76.4978,77.0046,130431.0
2020-03-17 11:20:00,79.01,79.09,78.49,78.62,65273.0,77.0046,77.0825,76.4978,76.6245,65273.0
2020-03-17 11:25:00,78.59,78.98,78.59,78.83,42549.0,76.5952,76.9753,76.5952,76.8291,42549.0
2020-03-17 11:30:00,78.84,79.07,78.41,78.41,55658.0,76.8389,77.063,76.4198,76.4198,55658.0
2020-03-17 11:35:00,78.45,78.52,77.89,77.92,50894.0,76.4588,76.527,75.913,75.9422,50894.0
2020-03-17 11:40:00,77.97,78.25,77.93,78.04,51196.0,75.991,76.2638,75.952,76.0592,51196.0
2020-03-17 11:45:00,78.07,78.25,78.07,78.15,41847.0,76.0884,76.2638,76.0884,76.1664,41847.0
2020-03-17 11:50:00,78.15,78.26,77.94,78.24,43704.0,76.1664,76.2736,75.9617,76.2541,43704.0
2020-03-17 11:55:00,78.23,78.29,77.76,77.89,59786.0,76.2444,76.3028,75.7863,75.913,59786.0
2020-03-17 12:00:00,77.88,77.99,77.79,77.95,57005.0,75.9032,76.0104,75.8155,75.9715,57005.0
2020-03-17 12:05:00,77.98,79.13,77.97,79.06,59663.0,76.0007,77.1215,75.991,77.0533,59663.0
2020-03-17 12:10:00,79.06,80.26,78.96,80.26,84414.0,77.0533,78.2228,76.9558,78.2228,84414.0
2020-03-17 12:15:00,80.22,80.26,79.3,79.4,59120.0,78.1838,78.2228,77.2872,77.3847,59120.0
2020-03-17 12:20:00,79.45,79.47,78.78,79.19,53585.0,77.4334,77.4529,76.7804,77.18,53585.0
2020-03-17 12:25:00,79.15,79.19,78.87,78.87,37562.0,77.141,77.18,76.8681,76.8681,37562.0
2020-03-17 12:30:00,78.86,79.04,78.33,78.57,67422.0,76.8584,77.0338,76.3418,76.5757,67422.0
2020-03-17 12:35:00,78.53,78.55,78.22,78.3,36382.0,76.5367,76.5562,76.2346,76.3126,36382.0
2020-03-17 12:40:00,78.32,78.34,78.04,78.08,47173.0,76.3321,76.3516,76.0592,76.0982,47173.0
2020-03-17 12:45:00,78.08,78.16,78.01,78.04,51237.0,76.0982,76.1761,76.0299,76.0592,51237.0
2020-03-17 12:50:00,78.03,78.05,77.56,77.68,49494.0,76.0494,76.0689,75.5914,75.7083,49494.0
2020-03-17 12:55:00,77.71,78.06,77.71,78.01,23108.0,75.7376,76.0787,75.7376,76.0299,23108.0
2020-03-17 13:00:00,78.13,78.73,78.09,78.63,76757.0,76.1469,76.7317,76.1079,76.6342,76757.0
2020-03-17 13:05:00,78.65,78.71,77.98,78.04,23755.0,76.6537,76.7122,76.0007,76.0592,23755.0
2020-03-17 13:10:00,78.04,78.28,78.04,78.17,53035.0,76.0592,76.2931,76.0592,76.1859,53035.0
2020-03-17 13:15:00,78.16,78.29,78.03,78.25,17448.0,76.1761,76.3028,76.0494,76.2638,17448.0
2020-03-17 13:20:00,78.25,78.5,78.2,78.36,25697.0,76.2638,76.5075,76.2151,76.3711,25697.0
2020-03-17 13:25:00,78.34,78.59,78.27,78.55,26125.0,76.3516,76.5952,76.2833,76.5562,26125.0
2020-03-17 13:30:00,78.58,78.78,78.49,78.64,73101.0,76.5855,76.7804,76.4978,76.6439,73101.0
2020-03-17 13:35:00,78.61,78.74,78.26,78.52,43942.0,76.6147,76.7414,76.2736,76.527,43942.0
2020-03-17 13:40:00,78.49,78.95,78.48,78.92,42878.0,76.4978,76.9461,76.488,76.9168,42878.0
2020-03-17 13:45:00,78.91,78.93,78.67,78.68,80009.0,76.9071,76.9266,76.6732,76.6829,80009.0
2020-03-17 13:50:00,78.67,78.86,78.39,78.45,34899.0,76.6732,76.8584,76.4003,76.4588,34899.0
2020-03-17 13:55:00,78.44,78.72,78.43,78.58,37963.0,76.449,76.7219,76.4393,76.5855,37963.0
2020-03-17 14:00:00,78.59,78.71,78.3,78.57,34439.0,76.5952,76.7122,76.3126,76.5757,34439.0
2020-03-17 14:05:00,78.58,78.99,78.55,78.76,83751.0,76.5855,76.9851,76.5562,76.7609,83751.0
2020-03-17 14:10:00,78.81,79.0,78.75,78.98,55655.0,76.8096,76.9948,76.7512,76.9753,55655.0
2020-03-17 14:15:00,78.98,79.29,78.96,79.25,37314.0,76.9753,77.2774,76.9558,77.2385,37314.0
2020-03-17 14:20:00,79.25,79.32,78.64,78.7,43525.0,77.2385,77.3067,76.6439,76.7024,43525.0
2020-03-17 14:25:00,78.69,79.04,78.66,78.92,59806.0,76.6927,77.0338,76.6634,76.9168,59806.0
2020-03-17 14:30:00,78.95,79.28,78.89,79.28,105080.0,76.9461,77.2677,76.8876,77.2677,105080.0
2020-03-17 14:35:00,79.29,79.55,79.23,79.41,40747.0,77.2774,77.5308,77.219,77.3944,40747.0
2020-03-17 14:40:00,79.43,79.8,79.38,79.47,46956.0,77.4139,77.7745,77.3652,77.4529,46956.0
2020-03-17 14:45:00,79.47,79.56,78.92,78.97,78263.0,77.4529,77.5406,76.9168,76.9656,78263.0
2020-03-17 14:50:00,78.96,79.15,78.66,78.88,53998.0,76.9558,77.141,76.6634,76.8779,53998.0
2020-03-17 14:55:00,78.94,79.18,78.85,79.1,35528.0,76.9363,77.1702,76.8486,77.0923,35528.0
2020-03-17 15:00:00,79.09,79.12,77.67,77.78,64136.0,77.0825,77.1118,75.6986,75.8058,64136.0
2020-03-17 15:05:00,77.73,78.33,77.26,78.23,50286.0,75.757,76.3418,75.299,76.2444,50286.0
2020-03-17 15:10:00,78.25,78.49,78.02,78.02,83909.0,76.2638,76.4978,76.0397,76.0397,83909.0
2020-03-17 15:15:00,77.99,78.06,77.73,77.88,78477.0,76.0104,76.0787,75.757,75.9032,78477.0
2020-03-17 15:20:00,77.93,78.07,77.43,77.68,72638.0,75.952,76.0884,75.4647,75.7083,72638.0
2020-03-17 15:25:00,77.69,77.69,77.32,77.53,45982.0,75.7181,75.7181,75.3575,75.5621,45982.0
2020-03-17 15:30:00,77.56,78.28,77.49,78.28,76581.0,75.5914,76.2931,75.5231,76.2931,76581.0
2020-03-17 15:35:00,78.25,78.66,78.24,78.61,76240.0,76.2638,76.6634,76.2541,76.6147,76240.0
2020-03-17 15:40:00,78.61,78.75,78.15,78.16,110703.0,76.6147,76.7512,76.1664,76.1761,110703.0
2020-03-17 15:45:00,78.16,78.21,77.19,77.58,126970.0,76.1761,76.2249,75.2308,75.6109,126970.0
2020-03-17 15:50:00,77.59,78.15,77.59,77.9,247322.0,75.6206,76.1664,75.6206,75.9227,247322.0
2020-03-17 15:55:00,77.96,78.41,77.51,78.21,418367.0,75.9812,76.4198,75.5426,76.2249,418367.0
2020-03-18 09:30:00,74.27,75.2,72.46,74.83,144306.0,72.3849,73.2913,70.6208,72.9307,144306.0
2020-03-18 09:35:00,74.84,75.03,73.87,74.01,25359.0,72.9404,73.1256,71.995,72.1315,25359.0
2020-03-18 09:40:00,73.97,74.82,73.92,74.64,49543.0,72.0925,72.9209,72.0438,72.7455,49543.0
2020-03-18 09:45:00,74.56,74.56,73.91,74.24,53597.0,72.6675,72.6675,72.034,72.3556,53597.0
2020-03-18 09:50:00,74.19,75.72,74.08,75.64,95300.0,72.3069,73.7981,72.1997,73.7201,95300.0
2020-03-18 09:55:00,75.73,75.96,74.64,74.77,141570.0,73.8078,74.032,72.7455,72.8722,141570.0
2020-03-18 10:00:00,74.77,75.35,74.32,75.13,126616.0,72.8722,73.4375,72.4336,73.223,126616.0
2020-03-18 10:05:00,75.13,75.23,74.02,74.02,77909.0,73.223,73.3205,72.1412,72.1412,77909.0
2020-03-18 10:10:00,73.99,74.65,73.99,74.47,47159.0,72.112,72.7552,72.112,72.5798,47159.0
2020-03-18 10:15:00,74.54,74.83,74.24,74.3,44119.0,72.648,72.9307,72.3556,72.4141,44119.0
2020-03-18 10:20:00,74.29,74.5,73.99,74.13,44830.0,72.4044,72.609,72.112,72.2484,44830.0
2020-03-18 10:25:00,74.12,74.68,74.12,74.63,31449.0,72.2387,72.7845,72.2387,72.7357,31449.0
2020-03-18 10:30:00,74.64,74.92,74.26,74.73,86505.0,72.7455,73.0184,72.3751,72.8332,86505.0
2020-03-18 10:35:00,74.73,74.86,74.46,74.65,97033.0,72.8332,72.9599,72.57,72.7552,97033.0
2020-03-18 10:40:00,74.59,74.67,73.73,73.77,50378.0,72.6967,72.7747,71.8586,71.8976,50378.0
2020-03-18 10:45:00,73.8,73.82,72.66,72.94,40181.0,71.9268,71.9463,70.8157,71.0886,40181.0
2020-03-18 10:50:00,72.89,73.19,72.38,72.66,29214.0,71.0399,71.3323,70.5428,70.8157,29214.0
2020-03-18 10:55:00,72.56,72.64,72.33,72.37,47310.0,70.7183,70.7962,70.4941,70.5331,47310.0
2020-03-18 11:00:00,72.4,72.62,71.72,71.77,51992.0,70.5623,70.7767,69.8996,69.9483,51992.0
2020-03-18 11:05:00,71.78,71.8,70.49,70.5,124796.0,69.9581,69.9776,68.7008,68.7106,124796.0
2020-03-18 11:10:00,70.53,70.56,69.9,70.1,79107.0,68.7398,68.769,68.1258,68.3207,79107.0
2020-03-18 11:15:00,70.05,70.54,69.87,70.54,75764.0,68.272,68.7495,68.0965,68.7495,75764.0
2020-03-18 11:20:00,70.54,71.12,70.51,71.1,85021.0,68.7495,69.3148,68.7203,69.2953,85021.0
2020-03-18 11:25:00,71.12,71.15,70.06,70.16,43244.0,69.3148,69.3441,68.2817,68.3792,43244.0
2020-03-18 11:30:00,70.14,70.38,69.42,69.65,169929.0,68.3597,68.5936,67.658,67.8821,169929.0
2020-03-18 11:35:00,69.61,69.76,68.67,68.67,100432.0,67.8431,67.9893,66.927,66.927,100432.0
2020-03-18 11:40:00,68.65,69.46,68.43,69.15,38135.0,66.9075,67.697,66.6931,67.3948,38135.0
2020-03-18 11:45:00,69.13,69.6,69.0,69.38,40397.0,67.3753,67.8334,67.2486,67.619,40397.0
2020-03-18 11:50:00,69.42,70.22,69.42,70.2,30966.0,67.658,68.4377,67.658,68.4182,30966.0
2020-03-18 11:55:00,70.27,70.37,69.52,69.6,154749.0,68.4864,68.5839,67.7554,67.8334,154749.0
2020-03-18 12:00:00,69.65,69.76,69.02,69.03,39081.0,67.8821,67.9893,67.2681,67.2779,39081.0
2020-03-18 12:05:00,69.05,70.41,68.98,69.82,36756.0,67.2974,68.6228,67.2291,68.0478,36756.0
2020-03-18 12:10:00,69.88,70.43,69.62,69.62,18777.0,68.1063,68.6423,67.8529,67.8529,18777.0
2020-03-18 12:15:00,69.49,69.57,69.21,69.29,29825.0,67.7262,67.8042,67.4533,67.5313,29825.0
2020-03-18 12:20:00,69.31,69.55,69.1,69.33,65456.0,67.5508,67.7847,67.3461,67.5703,65456.0
2020-03-18 12:25:00,69.35,69.8,69.22,69.8,33739.0,67.5897,68.0283,67.463,68.0283,33739.0
2020-03-18 12:30:00,69.85,69.92,68.98,68.99,57451.0,68.0771,68.1453,67.2291,67.2389,57451.0
2020-03-18 12:35:00,68.99,69.02,68.79,68.91,48586.0,67.2389,67.2681,67.044,67.1609,48586.0
2020-03-18 12:40:00,68.91,68.91,68.4,68.61,42732.0,67.1609,67.1609,66.6639,66.8685,42732.0
2020-03-18 12:45:00,68.6,68.65,67.39,67.58,67049.0,66.8588,66.9075,65.6795,65.8647,67049.0
2020-03-18 12:50:00,67.63,67.74,65.67,65.72,67013.0,65.9134,66.0206,64.0032,64.0519,67013.0
2020-03-18 12:55:00,65.72,65.94,65.66,65.8,17777.0,64.0519,64.2663,63.9934,64.1299,17777.0
2020-03-18 13:00:00,65.8,65.8,65.8,65.8,0.0,64.1299,64.1299,64.1299,64.1299,0.0
2020-03-18 13:05:00,65.8,65.8,65.8,65.8,0.0,64.1299,64.1299,64.1299,64.1299,0.0
2020-03-18 13:10:00,65.3,65.69,65.15,65.4,106703.0,63.6425,64.0226,63.4964,63.74,106703.0
2020-03-18 13:15:00,65.38,65.38,63.39,65.02,147058.0,63.7205,63.7205,61.781,63.3697,147058.0
2020-03-18 13:20:00,65.2,66.63,65.01,65.32,159412.0,63.5451,64.9388,63.3599,63.662,159412.0
2020-03-18 13:25:00,65.33,65.54,64.48,64.67,65765.0,63.6718,63.8765,62.8434,63.0285,65765.0
2020-03-18 13:30:00,64.68,65.13,64.43,64.66,308157.0,63.0383,63.4769,62.7946,63.0188,308157.0
2020-03-18 13:35:00,64.64,65.98,64.61,65.9,133157.0,62.9993,64.3053,62.9701,64.2273,133157.0
2020-03-18 13:40:00,65.92,66.83,65.82,66.54,174163.0,64.2468,65.1337,64.1493,64.8511,174163.0
2020-03-18 13:45:00,66.5,66.61,65.67,66.22,117299.0,64.8121,64.9193,64.0032,64.5392,117299.0
2020-03-18 13:50:00,66.19,66.68,65.5,66.63,147029.0,64.51,64.9875,63.8375,64.9388,147029.0
2020-03-18 13:55:00,66.6,67.01,66.35,66.61,184772.0,64.9095,65.3091,64.6659,64.9193,184772.0
2020-03-18 14:00:00,66.61,67.28,66.55,67.16,98946.0,64.9193,65.5723,64.8608,65.4553,98946.0
2020-03-18 14:05:00,67.08,67.48,66.87,66.92,112138.0,65.3774,65.7672,65.1727,65.2214,112138.0
2020-03-18 14:10:00,66.89,67.12,66.65,66.96,119417.0,65.1922,65.4163,64.9583,65.2604,119417.0
2020-03-18 14:15:00,66.9,67.82,66.86,67.2,67536.0,65.2019,66.0986,65.1629,65.4943,67536.0
2020-03-18 14:20:00,67.22,67.68,67.16,67.59,57637.0,65.5138,65.9621,65.4553,65.8744,57637.0
2020-03-18 14:25:00,67.62,68.46,67.4,68.44,80776.0,65.9037,66.7223,65.6892,66.7028,80776.0
2020-03-18 14:30:00,68.37,68.94,68.33,68.65,130245.0,66.6346,67.1902,66.5956,66.9075,130245.0
2020-03-18 14:35:00,68.67,68.96,68.48,68.87,74074.0,66.927,67.2096,66.7418,67.1219,74074.0
2020-03-18 14:40:00,68.9,69.17,68.5,68.67,120525.0,67.1512,67.4143,66.7613,66.927,120525.0
2020-03-18 14:45:00,68.67,69.45,68.64,69.31,142587.0,66.927,67.6872,66.8978,67.5508,142587.0
2020-03-18 14:50:00,69.26,70.11,69.22,69.98,142613.0,67.502,68.3305,67.463,68.2038,142613.0
2020-03-18 14:55:00,69.97,70.94,69.87,70.68,190579.0,68.194,69.1394,68.0965,68.886,190579.0
2020-03-18 15:00:00,70.72,71.04,69.44,69.6,168667.0,68.925,69.2369,67.6775,67.8334,168667.0
2020-03-18 15:05:00,69.6,69.97,69.25,69.65,159001.0,67.8334,68.194,67.4923,67.8821,159001.0
2020-03-18 15:10:00,69.71,70.5,69.65,70.46,64322.0,67.9406,68.7106,67.8821,68.6716,64322.0
2020-03-18 15:15:00,70.36,70.5,69.94,70.23,89068.0,68.5741,68.7106,68.1648,68.4474,89068.0
2020-03-18 15:20:00,70.19,70.39,69.66,69.96,231714.0,68.4084,68.6033,67.8919,68.1843,231714.0
2020-03-18 15:25:00,69.95,70.37,69.84,70.19,133399.0,68.1745,68.5839,68.0673,68.4084,133399.0
2020-03-18 15:30:00,70.14,71.17,70.09,71.12,254567.0,68.3597,69.3636,68.311,69.3148,254567.0
2020-03-18 15:35:00,71.13,71.78,71.04,71.61,176282.0,69.3246,69.9581,69.2369,69.7924,176282.0
2020-03-18 15:40:00,71.68,72.65,71.64,72.28,196775.0,69.8606,70.806,69.8216,70.4454,196775.0
2020-03-18 15:45:00,72.24,73.15,71.41,73.13,193511.0,70.4064,71.2933,69.5975,71.2738,193511.0
2020-03-18 15:50:00,73.15,75.08,73.13,74.56,354311.0,71.2933,73.1743,71.2738,72.6675,354311.0
2020-03-18 15:55:00,74.55,75.88,74.15,75.77,718843.0,72.6578,73.954,72.2679,73.8468,718843.0
2020-03-19 09:30:00,74.64,74.76,73.48,73.5,126804.0,72.7455,72.8624,71.6149,71.6344,126804.0
2020-03-19 09:35:00,73.78,74.72,73.63,74.42,143781.0,71.9073,72.8234,71.7611,72.5311,143781.0
2020-03-19 09:40:00,74.46,74.99,74.39,74.48,127728.0,72.57,73.0866,72.5018,72.5895,127728.0
2020-03-19 09:45:00,74.52,75.43,74.3,75.41,102025.0,72.6285,73.5154,72.4141,73.4959,102025.0
2020-03-19 09:50:00,75.28,78.13,75.28,77.97,100343.0,73.3692,76.1469,73.3692,75.991,100343.0
2020-03-19 09:55:00,78.12,79.88,77.26,79.81,149833.0,76.1371,77.8525,75.299,77.7842,149833.0
2020-03-19 10:00:00,79.88,79.88,78.78,79.71,141132.0,77.8525,77.8525,76.7804,77.6868,141132.0
2020-03-19 10:05:00,79.84,80.48,78.87,79.15,61201.0,77.8135,78.4372,76.8681,77.141,61201.0
2020-03-19 10:10:00,79.12,79.77,78.94,79.69,44550.0,77.1118,77.7453,76.9363,77.6673,44550.0
2020-03-19 10:15:00,79.71,79.83,77.5,77.59,114655.0,77.6868,77.8037,75.5329,75.6206,114655.0
2020-03-19 10:20:00,77.63,78.5,77.62,78.26,31081.0,75.6596,76.5075,75.6498,76.2736,31081.0
2020-03-19 10:25:00,78.22,78.78,77.62,78.58,86840.0,76.2346,76.7804,75.6498,76.5855,86840.0
2020-03-19 10:30:00,78.47,79.28,78.18,78.82,83633.0,76.4783,77.2677,76.1956,76.8194,83633.0
2020-03-19 10:35:00,78.81,78.85,77.42,77.56,71524.0,76.8096,76.8486,75.4549,75.5914,71524.0
2020-03-19 10:40:00,77.64,77.65,75.37,75.56,58011.0,75.6693,75.6791,73.4569,73.6421,58011.0
2020-03-19 10:45:00,75.56,76.75,75.45,76.42,41258.0,73.6421,74.8019,73.5349,74.4803,41258.0
2020-03-19 10:50:00,76.42,76.63,75.11,75.16,58818.0,74.4803,74.685,73.2035,73.2523,58818.0
2020-03-19 10:55:00,75.24,75.8,74.99,75.63,50818.0,73.3302,73.876,73.0866,73.7103,50818.0
2020-03-19 11:00:00,75.56,77.13,75.56,76.86,54907.0,73.6421,75.1723,73.6421,74.9091,54907.0
2020-03-19 11:05:00,76.81,76.87,75.7,76.03,77830.0,74.8604,74.9189,73.7786,74.1002,77830.0
2020-03-19 11:10:00,76.03,76.61,75.77,76.48,31469.0,74.1002,74.6655,73.8468,74.5388,31469.0
2020-03-19 11:15:00,76.55,76.61,76.25,76.5,26926.0,74.607,74.6655,74.3146,74.5583,26926.0
2020-03-19 11:20:00,76.48,78.43,76.42,78.15,56384.0,74.5388,76.4393,74.4803,76.1664,56384.0
2020-03-19 11:25:00,78.2,79.5,78.11,79.22,43934.0,76.2151,77.4821,76.1274,77.2092,43934.0
2020-03-19 11:30:00,79.14,79.14,77.94,78.57,29009.0,77.1313,77.1313,75.9617,76.5757,29009.0
2020-03-19 11:35:00,78.63,79.06,77.78,78.06,52446.0,76.6342,77.0533,75.8058,76.0787,52446.0
2020-03-19 11:40:00,78.05,78.83,77.54,77.98,49951.0,76.0689,76.8291,75.5719,76.0007,49951.0
2020-03-19 11:45:00,77.99,78.86,77.98,78.73,30738.0,76.0104,76.8584,76.0007,76.7317,30738.0
2020-03-19 11:50:00,78.68,78.74,78.36,78.62,20455.0,76.6829,76.7414,76.3711,76.6245,20455.0
2020-03-19 11:55:00,78.67,78.73,77.66,77.88,40050.0,76.6732,76.7317,75.6888,75.9032,40050.0
2020-03-19 12:00:00,77.78,78.23,77.67,77.77,73728.0,75.8058,76.2444,75.6986,75.796,73728.0
2020-03-19 12:05:00,77.77,78.25,77.57,77.69,28027.0,75.796,76.2638,75.6011,75.7181,28027.0
2020-03-19 12:10:00,77.71,77.98,77.42,77.61,26005.0,75.7376,76.0007,75.4549,75.6401,26005.0
2020-03-19 12:15:00,77.77,77.88,77.25,77.64,46697.0,75.796,75.9032,75.2892,75.6693,46697.0
2020-03-19 12:20:00,77.76,78.59,77.75,78.17,22411.0,75.7863,76.5952,75.7765,76.1859,22411.0
2020-03-19 12:25:00,78.24,78.98,77.99,78.93,25982.0,76.2541,76.9753,76.0104,76.9266,25982.0
2020-03-19 12:30:00,78.93,79.11,78.0,78.03,45147.0,76.9266,77.102,76.0202,76.0494,45147.0
2020-03-19 12:35:00,78.02,78.6,77.93,78.38,55755.0,76.0397,76.605,75.952,76.3905,55755.0
2020-03-19 12:40:00,78.27,78.67,77.95,78.36,82551.0,76.2833,76.6732,75.9715,76.3711,82551.0
2020-03-19 12:45:00,78.36,79.23,78.36,78.93,43460.0,76.3711,77.219,76.3711,76.9266,43460.0
2020-03-19 12:50:00,78.87,79.59,78.82,79.35,53125.0,76.8681,77.5698,76.8194,77.3359,53125.0
2020-03-19 12:55:00,79.37,79.61,78.55,78.85,33752.0,77.3554,77.5893,76.5562,76.8486,33752.0
2020-03-19 13:00:00,78.81,78.89,78.4,78.54,36165.0,76.8096,76.8876,76.41,76.5465,36165.0
2020-03-19 13:05:00,78.52,78.84,78.23,78.26,62606.0,76.527,76.8389,76.2444,76.2736,62606.0
2020-03-19 13:10:00,78.26,78.43,78.06,78.31,41731.0,76.2736,76.4393,76.0787,76.3223,41731.0
2020-03-19 13:15:00,78.25,78.49,78.08,78.36,51669.0,76.2638,76.4978,76.0982,76.3711,51669.0
2020-03-19 13:20:00,78.36,79.43,78.32,78.84,29913.0,76.3711,77.4139,76.3321,76.8389,29913.0
2020-03-19 13:25:00,78.9,78.92,78.32,78.61,71320.0,76.8973,76.9168,76.3321,76.6147,71320.0
2020-03-19 13:30:00,78.59,78.72,78.31,78.57,26442.0,76.5952,76.7219,76.3223,76.5757,26442.0
2020-03-19 13:35:00,78.65,78.9,78.52,78.79,30661.0,76.6537,76.8973,76.527,76.7901,30661.0
2020-03-19 13:40:00,78.74,79.21,78.58,78.95,34815.0,76.7414,77.1995,76.5855,76.9461,34815.0
2020-03-19 13:45:00,79.0,79.48,78.93,79.42,27140.0,76.9948,77.4626,76.9266,77.4041,27140.0
2020-03-19 13:50:00,79.42,79.68,79.12,79.12,61622.0,77.4041,77.6575,77.1118,77.1118,61622.0
2020-03-19 13:55:00,79.15,79.35,78.64,78.86,48357.0,77.141,77.3359,76.6439,76.8584,48357.0
2020-03-19 14:00:00,78.96,79.19,78.67,79.09,86466.0,76.9558,77.18,76.6732,77.0825,86466.0
2020-03-19 14:05:00,79.06,79.56,78.99,79.38,52753.0,77.0533,77.5406,76.9851,77.3652,52753.0
2020-03-19 14:10:00,79.38,79.48,79.13,79.39,66509.0,77.3652,77.4626,77.1215,77.3749,66509.0
2020-03-19 14:15:00,79.35,79.39,79.06,79.26,45544.0,77.3359,77.3749,77.0533,77.2482,45544.0
2020-03-19 14:20:00,79.25,79.66,79.06,79.62,76508.0,77.2385,77.6381,77.0533,77.5991,76508.0
2020-03-19 14:25:00,79.57,79.73,79.15,79.17,43590.0,77.5503,77.7063,77.141,77.1605,43590.0
2020-03-19 14:30:00,79.12,79.35,78.84,78.84,44385.0,77.1118,77.3359,76.8389,76.8389,44385.0
2020-03-19 14:35:00,78.8,79.26,78.65,79.23,51729.0,76.7999,77.2482,76.6537,77.219,51729.0
2020-03-19 14:40:00,79.32,79.79,79.24,79.69,89792.0,77.3067,77.7648,77.2287,77.6673,89792.0
2020-03-19 14:45:00,79.69,79.69,79.33,79.59,134303.0,77.6673,77.6673,77.3164,77.5698,134303.0
2020-03-19 14:50:00,79.55,79.66,79.24,79.43,64804.0,77.5308,77.6381,77.2287,77.4139,64804.0
2020-03-19 14:55:00,79.48,79.64,79.4,79.49,45648.0,77.4626,77.6186,77.3847,77.4724,45648.0
2020-03-19 15:00:00,79.47,79.68,78.36,78.45,68788.0,77.4529,77.6575,76.3711,76.4588,68788.0
2020-03-19 15:05:00,78.46,78.64,78.09,78.14,62572.0,76.4685,76.6439,76.1079,76.1566,62572.0
2020-03-19 15:10:00,78.09,78.41,77.7,78.11,65986.0,76.1079,76.4198,75.7278,76.1274,65986.0
2020-03-19 15:15:00,78.17,78.68,78.01,78.5,119383.0,76.1859,76.6829,76.0299,76.5075,119383.0
2020-03-19 15:20:00,78.49,78.63,78.16,78.35,167994.0,76.4978,76.6342,76.1761,76.3613,167994.0
2020-03-19 15:25:00,78.35,79.08,78.21,78.41,97832.0,76.3613,77.0728,76.2249,76.4198,97832.0
2020-03-19 15:30:00,78.41,78.58,77.91,78.44,137785.0,76.4198,76.5855,75.9325,76.449,137785.0
2020-03-19 15:35:00,78.41,78.67,78.2,78.52,254864.0,76.4198,76.6732,76.2151,76.527,254864.0
2020-03-19 15:40:00,78.52,81.84,78.4,81.76,218149.0,76.527,79.7627,76.41,79.6848,218149.0
2020-03-19 15:45:00,81.78,81.84,79.73,80.31,161342.0,79.7042,79.7627,77.7063,78.2716,161342.0
2020-03-19 15:50:00,80.37,80.37,79.02,79.37,210437.0,78.33,78.33,77.0143,77.3554,210437.0
2020-03-19 15:55:00,79.44,79.89,78.97,79.31,362860.0,77.4236,77.8622,76.9656,77.2969,362860.0
2020-03-20 09:30:00,79.51,81.04,79.08,79.35,826880.0,77.4919,78.983,77.0728,77.3359,826880.0
2020-03-20 09:35:00,79.42,79.67,78.88,79.27,27664.0,77.4041,77.6478,76.8779,77.258,27664.0
2020-03-20 09:40:00,79.19,79.73,78.33,78.4,28116.0,77.18,77.7063,76.3418,76.41,28116.0
2020-03-20 09:45:00,78.36,78.71,77.95,78.06,93241.0,76.3711,76.7122,75.9715,76.0787,93241.0
2020-03-20 09:50:00,77.93,78.56,77.76,78.54,83104.0,75.952,76.566,75.7863,76.5465,83104.0
2020-03-20 09:55:00,78.35,78.63,78.06,78.31,41252.0,76.3613,76.6342,76.0787,76.3223,41252.0
2020-03-20 10:00:00,78.37,80.16,78.36,80.15,84133.0,76.3808,78.1254,76.3711,78.1156,84133.0
2020-03-20 10:05:00,80.04,80.14,78.27,78.32,42246.0,78.0084,78.1059,76.2833,76.3321,42246.0
2020-03-20 10:10:00,78.28,78.55,77.92,77.93,27922.0,76.2931,76.5562,75.9422,75.952,27922.0
2020-03-20 10:15:00,77.95,79.28,77.95,78.66,26390.0,75.9715,77.2677,75.9715,76.6634,26390.0
2020-03-20 10:20:00,78.63,79.12,78.24,78.95,20696.0,76.6342,77.1118,76.2541,76.9461,20696.0
2020-03-20 10:25:00,78.97,79.69,78.94,79.46,39302.0,76.9656,77.6673,76.9363,77.4431,39302.0
2020-03-20 10:30:00,79.39,80.16,79.15,79.91,22775.0,77.3749,78.1254,77.141,77.8817,22775.0
2020-03-20 10:35:00,79.91,80.04,79.27,79.27,16112.0,77.8817,78.0084,77.258,77.258,16112.0
2020-03-20 10:40:00,79.27,80.1,79.27,79.9,42335.0,77.258,78.0669,77.258,77.872,42335.0
2020-03-20 10:45:00,79.83,80.48,79.59,80.25,29683.0,77.8037,78.4372,77.5698,78.2131,29683.0
2020-03-20 10:50:00,80.27,81.57,80.26,81.57,38894.0,78.2326,79.4996,78.2228,79.4996,38894.0
2020-03-20 10:55:00,81.46,81.46,80.48,80.77,34306.0,79.3924,79.3924,78.4372,78.7199,34306.0
2020-03-20 11:00:00,80.77,80.86,80.19,80.19,99088.0,78.7199,78.8076,78.1546,78.1546,99088.0
2020-03-20 11:05:00,80.24,80.47,79.94,80.21,28494.0,78.2033,78.4275,77.911,78.1741,28494.0
2020-03-20 11:10:00,80.29,81.23,80.17,80.91,23312.0,78.2521,79.1682,78.1351,78.8563,23312.0
2020-03-20 11:15:00,80.68,81.0,80.59,80.68,46023.0,78.6322,78.944,78.5445,78.6322,46023.0
2020-03-20 11:20:00,80.68,80.74,79.78,79.84,62196.0,78.6322,78.6906,77.755,77.8135,62196.0
2020-03-20 11:25:00,79.82,81.75,79.79,81.13,72479.0,77.794,79.675,77.7648,79.0707,72479.0
2020-03-20 11:30:00,81.18,81.73,80.78,81.72,74555.0,79.1195,79.6555,78.7296,79.6458,74555.0
2020-03-20 11:35:00,81.64,81.85,80.87,80.88,42811.0,79.5678,79.7725,78.8173,78.8271,42811.0
2020-03-20 11:40:00,80.87,81.33,80.58,81.05,37719.0,78.8173,79.2657,78.5347,78.9928,37719.0
2020-03-20 11:45:00,80.99,81.18,80.24,81.05,27821.0,78.9343,79.1195,78.2033,78.9928,27821.0
2020-03-20 11:50:00,81.17,81.17,80.62,80.8,41635.0,79.1097,79.1097,78.5737,78.7491,41635.0
2020-03-20 11:55:00,80.73,80.94,80.54,80.64,22637.0,78.6809,78.8856,78.4957,78.5932,22637.0
2020-03-20 12:00:00,80.72,80.76,79.08,79.19,50351.0,78.6712,78.7101,77.0728,77.18,50351.0
2020-03-20 12:05:00,79.19,79.24,76.49,76.69,54728.0,77.18,77.2287,74.5485,74.7434,54728.0
2020-03-20 12:10:00,76.62,78.23,76.62,77.65,53919.0,74.6752,76.2444,74.6752,75.6791,53919.0
2020-03-20 12:15:00,77.88,78.02,77.26,77.55,43197.0,75.9032,76.0397,75.299,75.5816,43197.0
2020-03-20 12:20:00,77.55,78.04,76.99,77.01,40329.0,75.5816,76.0592,75.0358,75.0553,40329.0
2020-03-20 12:25:00,76.91,77.47,76.69,77.08,39805.0,74.9579,75.5036,74.7434,75.1235,39805.0
2020-03-20 12:30:00,77.2,77.84,77.14,77.75,46708.0,75.2405,75.8643,75.182,75.7765,46708.0
2020-03-20 12:35:00,77.75,77.75,76.98,76.98,41771.0,75.7765,75.7765,75.0261,75.0261,41771.0
2020-03-20 12:40:00,76.98,77.62,76.54,77.37,29865.0,75.0261,75.6498,74.5972,75.4062,29865.0
2020-03-20 12:45:00,77.31,77.75,77.1,77.48,27449.0,75.3477,75.7765,75.143,75.5134,27449.0
2020-03-20 12:50:00,77.48,78.57,77.29,78.33,31054.0,75.5134,76.5757,75.3282,76.3418,31054.0
2020-03-20 12:55:00,78.15,78.57,77.41,77.41,21124.0,76.1664,76.5757,75.4452,75.4452,21124.0
2020-03-20 13:00:00,77.41,78.16,77.2,77.51,28076.0,75.4452,76.1761,75.2405,75.5426,28076.0
2020-03-20 13:05:00,77.48,77.76,77.21,77.23,13593.0,75.5134,75.7863,75.2502,75.2697,13593.0
2020-03-20 13:10:00,77.34,77.76,77.04,77.07,23060.0,75.3769,75.7863,75.0846,75.1138,23060.0
2020-03-20 13:15:00,77.08,77.41,76.91,77.12,21421.0,75.1235,75.4452,74.9579,75.1625,21421.0
2020-03-20 13:20:00,77.17,77.22,76.15,76.15,19261.0,75.2113,75.26,74.2171,74.2171,19261.0
2020-03-20 13:25:00,76.23,76.56,75.93,76.01,37847.0,74.2951,74.6167,74.0027,74.0807,37847.0
2020-03-20 13:30:00,76.01,76.21,75.4,75.58,56940.0,74.0807,74.2756,73.4862,73.6616,56940.0
2020-03-20 13:35:00,75.52,75.99,75.16,75.77,37260.0,73.6031,74.0612,73.2523,73.8468,37260.0
2020-03-20 13:40:00,75.77,76.3,75.46,76.04,49312.0,73.8468,74.3633,73.5447,74.1099,49312.0
2020-03-20 13:45:00,76.03,76.5,75.98,76.0,32758.0,74.1002,74.5583,74.0515,74.071,32758.0
2020-03-20 13:50:00,75.98,76.11,75.7,75.94,37226.0,74.0515,74.1782,73.7786,74.0125,37226.0
2020-03-20 13:55:00,75.94,76.23,75.48,75.78,34245.0,74.0125,74.2951,73.5642,73.8565,34245.0
2020-03-20 14:00:00,75.78,76.81,75.73,76.72,49860.0,73.8565,74.8604,73.8078,74.7727,49860.0
2020-03-20 14:05:00,76.8,77.3,76.76,76.92,66472.0,74.8507,75.338,74.8117,74.9676,66472.0
2020-03-20 14:10:00,76.96,77.16,76.83,76.88,55791.0,75.0066,75.2015,74.8799,74.9286,55791.0
2020-03-20 14:15:00,76.91,76.94,75.99,76.32,43744.0,74.9579,74.9871,74.0612,74.3828,43744.0
2020-03-20 14:20:00,76.32,76.55,75.9,76.09,30958.0,74.3828,74.607,73.9735,74.1587,30958.0
2020-03-20 14:25:00,76.04,76.6,75.89,76.52,33408.0,74.1099,74.6557,73.9637,74.5778,33408.0
2020-03-20 14:30:00,76.45,76.67,75.86,76.13,32165.0,74.5095,74.7239,73.9345,74.1977,32165.0
2020-03-20 14:35:00,76.13,76.41,75.78,76.11,28397.0,74.1977,74.4705,73.8565,74.1782,28397.0
2020-03-20 14:40:00,76.06,76.22,75.64,75.96,23695.0,74.1294,74.2854,73.7201,74.032,23695.0
2020-03-20 14:45:00,76.0,76.61,75.96,76.41,23975.0,74.071,74.6655,74.032,74.4705,23975.0
2020-03-20 14:50:00,76.52,76.96,75.77,75.93,22762.0,74.5778,75.0066,73.8468,74.0027,22762.0
2020-03-20 14:55:00,75.79,76.01,75.17,75.92,25932.0,73.8663,74.0807,73.262,73.993,25932.0
2020-03-20 15:00:00,75.94,76.15,75.45,75.56,39412.0,74.0125,74.2171,73.5349,73.6421,39412.0
2020-03-20 15:05:00,75.56,76.01,75.56,75.82,33965.0,73.6421,74.0807,73.6421,73.8955,33965.0
2020-03-20 15:10:00,75.76,76.27,75.62,76.03,46903.0,73.837,74.3341,73.7006,74.1002,46903.0
2020-03-20 15:15:00,76.03,76.43,74.96,74.98,54081.0,74.1002,74.49,73.0574,73.0768,54081.0
2020-03-20 15:20:00,74.91,75.1,74.5,74.97,63551.0,73.0086,73.1938,72.609,73.0671,63551.0
2020-03-20 15:25:00,74.95,76.46,74.94,76.27,62008.0,73.0476,74.5193,73.0379,74.3341,62008.0
2020-03-20 15:30:00,76.27,76.77,76.18,76.41,66013.0,74.3341,74.8214,74.2464,74.4705,66013.0
2020-03-20 15:35:00,76.41,76.46,75.48,75.76,49998.0,74.4705,74.5193,73.5642,73.837,49998.0
2020-03-20 15:40:00,75.7,75.84,75.16,75.17,59292.0,73.7786,73.915,73.2523,73.262,59292.0
2020-03-20 15:45:00,75.17,75.18,74.26,74.55,69719.0,73.262,73.2718,72.3751,72.6578,69719.0
2020-03-20 15:50:00,74.46,74.47,73.03,74.01,191656.0,72.57,72.5798,71.1763,72.1315,191656.0
2020-03-20 15:55:00,74.01,74.84,73.38,74.44,548322.0,72.1315,72.9404,71.5175,72.5506,548322.0
2020-03-23 09:30:00,75.2,75.27,72.7,73.18,166929.0,73.2913,73.3595,70.8547,71.3225,166929.0
2020-03-23 09:35:00,73.06,73.71,71.92,71.94,107129.0,71.2056,71.8391,70.0945,70.114,107129.0
2020-03-23 09:40:00,72.03,72.18,70.7,71.06,76971.0,70.2017,70.3479,68.9055,69.2563,76971.0
2020-03-23 09:45:00,71.15,73.3,70.9,72.92,70731.0,69.3441,71.4395,69.1004,71.0691,70731.0
2020-03-23 09:50:00,72.87,73.47,72.06,73.3,72972.0,71.0204,71.6052,70.231,71.4395,72972.0
2020-03-23 09:55:00,73.18,74.3,73.04,73.4,126371.0,71.3225,72.4141,71.1861,71.5369,126371.0
2020-03-23 10:00:00,73.51,73.87,73.0,73.68,49989.0,71.6442,71.995,71.1471,71.8098,49989.0
2020-03-23 10:05:00,73.75,74.1,73.38,73.75,56023.0,71.8781,72.2192,71.5175,71.8781,56023.0
2020-03-23 10:10:00,73.8,74.89,73.69,74.53,65125.0,71.9268,72.9891,71.8196,72.6383,65125.0
2020-03-23 10:15:00,74.54,75.31,74.1,74.12,92147.0,72.648,73.3985,72.2192,72.2387,92147.0
2020-03-23 10:20:00,74.14,74.93,73.64,74.82,45133.0,72.2582,73.0281,71.7709,72.9209,45133.0
2020-03-23 10:25:00,74.94,75.25,74.29,74.29,89222.0,73.0379,73.34,72.4044,72.4044,89222.0
2020-03-23 10:30:00,74.27,74.69,73.78,74.57,70629.0,72.3849,72.7942,71.9073,72.6773,70629.0
2020-03-23 10:35:00,74.62,74.72,73.83,74.25,52772.0,72.726,72.8234,71.956,72.3654,52772.0
2020-03-23 10:40:00,74.26,74.52,73.73,74.34,39358.0,72.3751,72.6285,71.8586,72.4531,39358.0
2020-03-23 10:45:00,74.28,74.4,73.72,73.95,55455.0,72.3946,72.5116,71.8488,72.073,55455.0
2020-03-23 10:50:00,73.87,74.22,73.6,73.89,49763.0,71.995,72.3361,71.7319,72.0145,49763.0
2020-03-23 10:55:00,73.88,74.28,73.71,74.12,91510.0,72.0048,72.3946,71.8391,72.2387,91510.0
2020-03-23 11:00:00,73.98,74.65,73.93,74.6,117004.0,72.1022,72.7552,72.0535,72.7065,117004.0
2020-03-23 11:05:00,74.6,74.62,74.07,74.31,54015.0,72.7065,72.726,72.1899,72.4239,54015.0
2020-03-23 11:10:00,74.32,74.77,74.27,74.66,33246.0,72.4336,72.8722,72.3849,72.765,33246.0
2020-03-23 11:15:00,74.72,74.92,74.29,74.43,41614.0,72.8234,73.0184,72.4044,72.5408,41614.0
2020-03-23 11:20:00,74.48,74.57,73.73,73.88,65814.0,72.5895,72.6773,71.8586,72.0048,65814.0
2020-03-23 11:25:00,73.87,74.11,73.45,73.78,42157.0,71.995,72.2289,71.5857,71.9073,42157.0
2020-03-23 11:30:00,73.74,74.01,72.97,72.97,56933.0,71.8683,72.1315,71.1179,71.1179,56933.0
2020-03-23 11:35:00,72.96,73.04,72.61,72.74,43937.0,71.1081,71.1861,70.767,70.8937,43937.0
2020-03-23 11:40:00,72.67,73.0,72.42,72.47,31379.0,70.8255,71.1471,70.5818,70.6306,31379.0
2020-03-23 11:45:00,72.39,72.54,71.89,72.05,30303.0,70.5526,70.6988,70.0653,70.2212,30303.0
2020-03-23 11:50:00,72.04,72.97,71.92,72.26,27146.0,70.2115,71.1179,70.0945,70.4259,27146.0
2020-03-23 11:55:00,72.23,72.89,71.87,72.57,48298.0,70.3966,71.0399,70.0458,70.728,48298.0
2020-03-23 12:00:00,72.79,73.9,72.79,73.78,54591.0,70.9424,72.0243,70.9424,71.9073,54591.0
2020-03-23 12:05:00,73.88,74.17,73.54,73.86,49585.0,72.0048,72.2874,71.6734,71.9853,49585.0
2020-03-23 12:10:00,73.81,74.18,73.56,74.14,36525.0,71.9365,72.2972,71.6929,72.2582,36525.0
2020-03-23 12:15:00,74.07,74.52,73.8,74.11,134026.0,72.1899,72.6285,71.9268,72.2289,134026.0
2020-03-23 12:20:00,74.16,74.34,73.79,73.89,70491.0,72.2777,72.4531,71.9171,72.0145,70491.0
2020-03-23 12:25:00,73.88,73.99,73.15,73.5,25139.0,72.0048,72.112,71.2933,71.6344,25139.0
2020-03-23 12:30:00,73.57,73.89,73.0,73.89,26542.0,71.7026,72.0145,71.1471,72.0145,26542.0
2020-03-23 12:35:00,74.01,75.2,73.9,74.86,99498.0,72.1315,73.2913,72.0243,72.9599,99498.0
2020-03-23 12:40:00,74.89,75.47,74.86,75.16,87957.0,72.9891,73.5544,72.9599,73.2523,87957.0
2020-03-23 12:45:00,75.21,75.7,74.79,75.61,84454.0,73.301,73.7786,72.8917,73.6909,84454.0
2020-03-23 12:50:00,75.61,75.8,75.14,75.76,50546.0,73.6909,73.876,73.2328,73.837,50546.0
2020-03-23 12:55:00,75.79,76.33,75.58,75.97,75512.0,73.8663,74.3926,73.6616,74.0417,75512.0
2020-03-23 13:00:00,75.97,76.06,74.91,74.91,24704.0,74.0417,74.1294,73.0086,73.0086,24704.0
2020-03-23 13:05:00,74.91,75.84,74.68,75.84,36865.0,73.0086,73.915,72.7845,73.915,36865.0
2020-03-23 13:10:00,75.84,76.42,75.84,76.21,62830.0,73.915,74.4803,73.915,74.2756,62830.0
2020-03-23 13:15:00,76.14,76.21,75.67,75.94,41566.0,74.2074,74.2756,73.7493,74.0125,41566.0
2020-03-23 13:20:00,75.94,75.94,75.25,75.31,23734.0,74.0125,74.0125,73.34,73.3985,23734.0
2020-03-23 13:25:00,75.31,76.46,75.15,76.39,371549.0,73.3985,74.5193,73.2425,74.4511,371549.0
2020-03-23 13:30:00,76.39,76.52,75.65,75.88,80788.0,74.4511,74.5778,73.7298,73.954,80788.0
2020-03-23 13:35:00,75.9,75.9,75.04,75.45,56072.0,73.9735,73.9735,73.1353,73.5349,56072.0
2020-03-23 13:40:00,75.45,76.15,75.19,75.48,54358.0,73.5349,74.2171,73.2815,73.5642,54358.0
2020-03-23 13:45:00,75.5,75.76,75.11,75.59,91610.0,73.5836,73.837,73.2035,73.6714,91610.0
2020-03-23 13:50:00,75.59,75.74,74.82,74.98,43849.0,73.6714,73.8176,72.9209,73.0768,43849.0
2020-03-23 13:55:00,74.9,74.94,73.86,74.27,59120.0,72.9989,73.0379,71.9853,72.3849,59120.0
2020-03-23 14:00:00,74.22,74.35,73.27,73.74,63102.0,72.3361,72.4628,71.4102,71.8683,63102.0
2020-03-23 14:05:00,73.77,74.76,73.68,73.73,42755.0,71.8976,72.8624,71.8098,71.8586,42755.0
2020-03-23 14:10:00,73.75,74.26,73.68,74.07,34430.0,71.8781,72.3751,71.8098,72.1899,34430.0
2020-03-23 14:15:00,74.03,74.49,73.83,73.83,49228.0,72.151,72.5993,71.956,71.956,49228.0
2020-03-23 14:20:00,73.79,74.19,73.51,74.1,52806.0,71.9171,72.3069,71.6442,72.2192,52806.0
2020-03-23 14:25:00,74.09,75.33,74.06,74.86,70081.0,72.2094,73.418,72.1802,72.9599,70081.0
2020-03-23 14:30:00,74.91,74.93,73.99,74.15,51194.0,73.0086,73.0281,72.112,72.2679,51194.0
2020-03-23 14:35:00,74.23,74.36,73.65,73.89,41135.0,72.3459,72.4726,71.7806,72.0145,41135.0
2020-03-23 14:40:00,73.89,74.57,73.89,74.25,43430.0,72.0145,72.6773,72.0145,72.3654,43430.0
2020-03-23 14:45:00,74.31,74.76,73.94,74.62,60714.0,72.4239,72.8624,72.0632,72.726,60714.0
2020-03-23 14:50:00,74.58,74.59,73.77,74.11,52309.0,72.687,72.6967,71.8976,72.2289,52309.0
2020-03-23 14:55:00,74.14,74.38,73.98,74.21,126241.0,72.2582,72.4921,72.1022,72.3264,126241.0
2020-03-23 15:00:00,74.22,75.01,74.03,74.8,137728.0,72.3361,73.1061,72.151,72.9014,137728.0
2020-03-23 15:05:00,74.82,74.96,74.47,74.47,47834.0,72.9209,73.0574,72.5798,72.5798,47834.0
2020-03-23 15:10:00,74.47,74.69,74.25,74.66,37592.0,72.5798,72.7942,72.3654,72.765,37592.0
2020-03-23 15:15:00,74.66,74.99,74.57,74.99,77444.0,72.765,73.0866,72.6773,73.0866,77444.0
2020-03-23 15:20:00,74.96,74.98,74.44,74.6,48861.0,73.0574,73.0768,72.5506,72.7065,48861.0
2020-03-23 15:25:00,74.59,74.95,74.42,74.67,52096.0,72.6967,73.0476,72.5311,72.7747,52096.0
2020-03-23 15:30:00,74.7,75.01,74.13,74.48,70174.0,72.804,73.1061,72.2484,72.5895,70174.0
2020-03-23 15:35:00,74.49,74.92,74.3,74.5,189447.0,72.5993,73.0184,72.4141,72.609,189447.0
2020-03-23 15:40:00,74.49,74.85,74.15,74.44,83070.0,72.5993,72.9501,72.2679,72.5506,83070.0
2020-03-23 15:45:00,74.39,74.78,74.27,74.46,98972.0,72.5018,72.8819,72.3849,72.57,98972.0
2020-03-23 15:50:00,74.43,75.79,74.39,75.67,132408.0,72.5408,73.8663,72.5018,73.7493,132408.0
2020-03-23 15:55:00,75.69,76.12,75.23,75.55,296817.0,73.7688,74.1879,73.3205,73.6324,296817.0
2020-03-24 09:30:00,78.36,79.57,78.36,78.94,118993.0,76.3711,77.5503,76.3711,76.9363,118993.0
2020-03-24 09:35:00,79.19,79.3,78.61,78.72,84706.0,77.18,77.2872,76.6147,76.7219,84706.0
2020-03-24 09:40:00,78.8,78.99,78.43,78.64,54537.0,76.7999,76.9851,76.4393,76.6439,54537.0
2020-03-24 09:45:00,78.64,79.13,78.27,78.41,55787.0,76.6439,77.1215,76.2833,76.4198,55787.0
2020-03-24 09:50:00,78.36,78.36,76.95,77.13,83930.0,76.3711,76.3711,74.9968,75.1723,83930.0
2020-03-24 09:55:00,77.12,77.39,76.59,76.79,64340.0,75.1625,75.4257,74.646,74.8409,64340.0
2020-03-24 10:00:00,76.78,76.86,75.86,76.36,114544.0,74.8312,74.9091,73.9345,74.4218,114544.0
2020-03-24 10:05:00,76.53,77.71,76.51,76.93,63743.0,74.5875,75.7376,74.568,74.9774,63743.0
2020-03-24 10:10:00,76.93,77.06,76.53,76.91,34930.0,74.9774,75.1041,74.5875,74.9579,34930.0
2020-03-24 10:15:00,76.94,77.68,76.94,77.39,26417.0,74.9871,75.7083,74.9871,75.4257,26417.0
2020-03-24 10:20:00,77.37,78.12,77.24,78.1,31236.0,75.4062,76.1371,75.2795,76.1177,31236.0
2020-03-24 10:25:00,78.05,78.17,77.48,77.59,131702.0,76.0689,76.1859,75.5134,75.6206,131702.0
2020-03-24 10:30:00,77.48,77.48,76.89,77.07,21149.0,75.5134,75.5134,74.9384,75.1138,21149.0
2020-03-24 10:35:00,77.06,77.26,76.68,77.18,16446.0,75.1041,75.299,74.7337,75.221,16446.0
2020-03-24 10:40:00,77.14,77.51,77.07,77.27,9852.0,75.182,75.5426,75.1138,75.3087,9852.0
2020-03-24 10:45:00,77.27,77.34,77.11,77.23,16559.0,75.3087,75.3769,75.1528,75.2697,16559.0
2020-03-24 10:50:00,77.28,77.39,77.09,77.13,43146.0,75.3185,75.4257,75.1333,75.1723,43146.0
2020-03-24 10:55:00,77.16,77.29,77.06,77.16,87304.0,75.2015,75.3282,75.1041,75.2015,87304.0
2020-03-24 11:00:00,77.16,77.21,77.07,77.11,39704.0,75.2015,75.2502,75.1138,75.1528,39704.0
2020-03-24 11:05:00,77.11,77.34,77.07,77.11,75070.0,75.1528,75.3769,75.1138,75.1528,75070.0
2020-03-24 11:10:00,77.11,77.44,77.11,77.41,16221.0,75.1528,75.4744,75.1528,75.4452,16221.0
2020-03-24 11:15:00,77.47,77.53,77.07,77.11,73278.0,75.5036,75.5621,75.1138,75.1528,73278.0
2020-03-24 11:20:00,77.08,77.3,76.94,76.95,31188.0,75.1235,75.338,74.9871,74.9968,31188.0
2020-03-24 11:25:00,76.95,77.24,76.95,77.03,25564.0,74.9968,75.2795,74.9968,75.0748,25564.0
2020-03-24 11:30:00,77.06,77.17,76.49,76.71,42471.0,75.1041,75.2113,74.5485,74.7629,42471.0
2020-03-24 11:35:00,76.72,77.14,76.37,76.84,74554.0,74.7727,75.182,74.4316,74.8896,74554.0
2020-03-24 11:40:00,76.79,77.86,76.74,77.56,156969.0,74.8409,75.8837,74.7922,75.5914,156969.0
2020-03-24 11:45:00,77.54,77.62,77.02,77.21,46647.0,75.5719,75.6498,75.0651,75.2502,46647.0
2020-03-24 11:50:00,77.24,77.33,76.98,77.31,33199.0,75.2795,75.3672,75.0261,75.3477,33199.0
2020-03-24 11:55:00,77.35,77.57,77.1,77.43,48187.0,75.3867,75.6011,75.143,75.4647,48187.0
2020-03-24 12:00:00,77.42,77.44,77.12,77.31,52811.0,75.4549,75.4744,75.1625,75.3477,52811.0
2020-03-24 12:05:00,77.31,77.41,76.79,76.99,57717.0,75.3477,75.4452,74.8409,75.0358,57717.0
2020-03-24 12:10:00,77.05,77.07,76.46,76.46,37965.0,75.0943,75.1138,74.5193,74.5193,37965.0
2020-03-24 12:15:00,76.49,76.72,76.46,76.49,21327.0,74.5485,74.7727,74.5193,74.5485,21327.0
2020-03-24 12:20:00,76.51,76.7,76.45,76.62,15500.0,74.568,74.7532,74.5095,74.6752,15500.0
2020-03-24 12:25:00,76.61,76.64,76.49,76.62,19773.0,74.6655,74.6947,74.5485,74.6752,19773.0
2020-03-24 12:30:00,76.61,76.65,76.17,76.44,29530.0,74.6655,74.7045,74.2366,74.4998,29530.0
2020-03-24 12:35:00,76.41,77.12,76.36,77.12,71403.0,74.4705,75.1625,74.4218,75.1625,71403.0
2020-03-24 12:40:00,77.11,77.5,76.96,77.48,35735.0,75.1528,75.5329,75.0066,75.5134,35735.0
2020-03-24 12:45:00,77.49,77.49,76.67,76.73,40958.0,75.5231,75.5231,74.7239,74.7824,40958.0
2020-03-24 12:50:00,76.69,76.97,76.69,76.86,18991.0,74.7434,75.0163,74.7434,74.9091,18991.0
2020-03-24 12:55:00,76.81,77.13,76.46,76.46,121084.0,74.8604,75.1723,74.5193,74.5193,121084.0
2020-03-24 13:00:00,76.51,76.87,76.5,76.65,18812.0,74.568,74.9189,74.5583,74.7045,18812.0
2020-03-24 13:05:00,76.61,76.61,76.12,76.34,15748.0,74.6655,74.6655,74.1879,74.4023,15748.0
2020-03-24 13:10:00,76.24,76.49,76.11,76.45,12869.0,74.3049,74.5485,74.1782,74.5095,12869.0
2020-03-24 13:15:00,76.45,76.45,76.06,76.06,11196.0,74.5095,74.5095,74.1294,74.1294,11196.0
2020-03-24 13:20:00,76.07,76.18,75.91,75.97,27906.0,74.1392,74.2464,73.9832,74.0417,27906.0
2020-03-24 13:25:00,76.02,76.42,75.88,76.28,98810.0,74.0904,74.4803,73.954,74.3438,98810.0
2020-03-24 13:30:00,76.21,76.51,76.2,76.39,17902.0,74.2756,74.568,74.2659,74.4511,17902.0
2020-03-24 13:35:00,76.41,76.72,76.39,76.59,13473.0,74.4705,74.7727,74.4511,74.646,13473.0
2020-03-24 13:40:00,76.55,76.61,76.12,76.58,45250.0,74.607,74.6655,74.1879,74.6362,45250.0
2020-03-24 13:45:00,76.55,76.62,76.21,76.27,16235.0,74.607,74.6752,74.2756,74.3341,16235.0
2020-03-24 13:50:00,76.26,76.39,76.19,76.39,76038.0,74.3244,74.4511,74.2561,74.4511,76038.0
2020-03-24 13:55:00,76.31,76.4,76.16,76.2,63723.0,74.3731,74.4608,74.2269,74.2659,63723.0
2020-03-24 14:00:00,76.23,76.45,76.14,76.23,37952.0,74.2951,74.5095,74.2074,74.2951,37952.0
2020-03-24 14:05:00,76.21,76.34,75.69,75.86,69636.0,74.2756,74.4023,73.7688,73.9345,69636.0
2020-03-24 14:10:00,75.82,76.22,75.8,76.0,11630.0,73.8955,74.2854,73.876,74.071,11630.0
2020-03-24 14:15:00,76.01,76.33,75.86,75.98,22152.0,74.0807,74.3926,73.9345,74.0515,22152.0
2020-03-24 14:20:00,75.98,76.83,75.97,76.81,14390.0,74.0515,74.8799,74.0417,74.8604,14390.0
2020-03-24 14:25:00,76.78,77.07,76.53,77.03,12152.0,74.8312,75.1138,74.5875,75.0748,12152.0
2020-03-24 14:30:00,76.87,76.87,76.48,76.57,31564.0,74.9189,74.9189,74.5388,74.6265,31564.0
2020-03-24 14:35:00,76.63,77.92,76.63,77.86,29461.0,74.685,75.9422,74.685,75.8837,29461.0
2020-03-24 14:40:00,77.88,78.0,77.33,77.55,22072.0,75.9032,76.0202,75.3672,75.5816,22072.0
2020-03-24 14:45:00,77.58,77.68,76.94,77.0,32554.0,75.6109,75.7083,74.9871,75.0456,32554.0
2020-03-24 14:50:00,77.05,77.72,76.98,77.69,18058.0,75.0943,75.7473,75.0261,75.7181,18058.0
2020-03-24 14:55:00,77.59,78.41,77.58,78.4,30071.0,75.6206,76.4198,75.6109,76.41,30071.0
2020-03-24 15:00:00,78.4,78.81,78.31,78.66,46155.0,76.41,76.8096,76.3223,76.6634,46155.0
2020-03-24 15:05:00,78.61,79.56,78.58,79.51,66977.0,76.6147,77.5406,76.5855,77.4919,66977.0
2020-03-24 15:10:00,79.47,79.49,78.33,78.99,86920.0,77.4529,77.4724,76.3418,76.9851,86920.0
2020-03-24 15:15:00,78.91,79.13,78.69,78.92,37044.0,76.9071,77.1215,76.6927,76.9168,37044.0
2020-03-24 15:20:00,78.91,78.96,78.34,78.54,33920.0,76.9071,76.9558,76.3516,76.5465,33920.0
2020-03-24 15:25:00,78.5,78.67,78.32,78.5,50277.0,76.5075,76.6732,76.3321,76.5075,50277.0
2020-03-24 15:30:00,78.48,78.53,78.09,78.25,37935.0,76.488,76.5367,76.1079,76.2638,37935.0
2020-03-24 15:35:00,78.29,78.52,78.0,78.46,46523.0,76.3028,76.527,76.0202,76.4685,46523.0
2020-03-24 15:40:00,78.44,78.56,78.24,78.25,48820.0,76.449,76.566,76.2541,76.2638,48820.0
2020-03-24 15:45:00,78.23,78.32,77.96,78.01,87996.0,76.2444,76.3321,75.9812,76.0299,87996.0
2020-03-24 15:50:00,77.96,78.93,76.66,78.93,246878.0,75.9812,76.9266,74.7142,76.9266,246878.0
2020-03-24 15:55:00,79.05,79.09,77.65,78.57,293390.0,77.0435,77.0825,75.6791,76.5757,293390.0
2020-03-25 09:30:00,77.63,79.64,77.61,79.51,99658.0,75.6596,77.6186,75.6401,77.4919,99658.0
2020-03-25 09:35:00,79.65,80.99,79.61,80.49,98646.0,77.6283,78.9343,77.5893,78.447,98646.0
2020-03-25 09:40:00,80.52,80.97,80.23,80.85,60047.0,78.4762,78.9148,78.1936,78.7979,60047.0
2020-03-25 09:45:00,80.85,80.91,80.45,80.71,43294.0,78.7979,78.8563,78.408,78.6614,43294.0
2020-03-25 09:50:00,80.82,81.67,80.46,80.77,143803.0,78.7686,79.597,78.4178,78.7199,143803.0
2020-03-25 09:55:00,80.77,81.92,80.72,81.19,127813.0,78.7199,79.8407,78.6712,79.1292,127813.0
2020-03-25 10:00:00,81.22,81.29,80.44,80.72,55179.0,79.1585,79.2267,78.3983,78.6712,55179.0
2020-03-25 10:05:00,80.8,81.2,80.16,80.52,53099.0,78.7491,79.139,78.1254,78.4762,53099.0
2020-03-25 10:10:00,80.47,80.71,80.02,80.12,37243.0,78.4275,78.6614,77.9889,78.0864,37243.0
2020-03-25 10:15:00,80.31,80.97,80.29,80.57,18916.0,78.2716,78.9148,78.2521,78.525,18916.0
2020-03-25 10:20:00,80.62,80.73,80.18,80.63,35861.0,78.5737,78.6809,78.1449,78.5834,35861.0
2020-03-25 10:25:00,80.73,80.77,80.06,80.31,30338.0,78.6809,78.7199,78.0279,78.2716,30338.0
2020-03-25 10:30:00,80.29,81.11,80.23,80.56,51649.0,78.2521,79.0513,78.1936,78.5152,51649.0
2020-03-25 10:35:00,80.54,80.93,80.33,80.83,48720.0,78.4957,78.8758,78.2911,78.7784,48720.0
2020-03-25 10:40:00,80.8,81.59,80.8,81.4,36988.0,78.7491,79.5191,78.7491,79.3339,36988.0
2020-03-25 10:45:00,81.28,81.43,80.42,80.64,56157.0,79.2169,79.3631,78.3788,78.5932,56157.0
2020-03-25 10:50:00,80.41,81.18,80.4,80.69,22822.0,78.369,79.1195,78.3593,78.6419,22822.0
2020-03-25 10:55:00,80.73,81.21,80.66,80.75,38815.0,78.6809,79.1487,78.6127,78.7004,38815.0
2020-03-25 11:00:00,80.75,80.79,79.96,80.17,31377.0,78.7004,78.7394,77.9304,78.1351,31377.0
2020-03-25 11:05:00,80.06,80.29,79.98,80.21,30725.0,78.0279,78.2521,77.9499,78.1741,30725.0
2020-03-25 11:10:00,80.27,80.39,79.77,80.39,65912.0,78.2326,78.3495,77.7453,78.3495,65912.0
2020-03-25 11:15:00,80.31,80.89,80.06,80.6,24756.0,78.2716,78.8368,78.0279,78.5542,24756.0
2020-03-25 11:20:00,80.68,80.69,80.1,80.58,24264.0,78.6322,78.6419,78.0669,78.5347,24264.0
2020-03-25 11:25:00,80.61,81.06,80.52,80.69,23609.0,78.5639,79.0025,78.4762,78.6419,23609.0
2020-03-25 11:30:00,80.68,81.3,80.49,81.23,25078.0,78.6322,79.2364,78.447,79.1682,25078.0
2020-03-25 11:35:00,81.23,81.3,80.69,81.02,18882.0,79.1682,79.2364,78.6419,78.9635,18882.0
2020-03-25 11:40:00,80.91,81.05,80.47,80.85,17065.0,78.8563,78.9928,78.4275,78.7979,17065.0
2020-03-25 11:45:00,80.99,81.21,80.7,80.95,21669.0,78.9343,79.1487,78.6517,78.8953,21669.0
2020-03-25 11:50:00,81.05,81.17,80.67,80.72,26351.0,78.9928,79.1097,78.6224,78.6712,26351.0
2020-03-25 11:55:00,80.75,81.17,80.55,80.97,20888.0,78.7004,79.1097,78.5055,78.9148,20888.0
2020-03-25 12:00:00,80.96,81.42,80.89,81.35,18699.0,78.9051,79.3534,78.8368,79.2852,18699.0
2020-03-25 12:05:00,81.3,81.5,81.21,81.34,20353.0,79.2364,79.4314,79.1487,79.2754,20353.0
2020-03-25 12:10:00,81.37,81.73,81.28,81.73,17736.0,79.3047,79.6555,79.2169,79.6555,17736.0
2020-03-25 12:15:00,81.69,82.41,81.61,82.17,30773.0,79.6165,80.3183,79.5386,80.0843,30773.0
2020-03-25 12:20:00,82.09,82.43,81.87,82.35,25707.0,80.0064,80.3377,79.792,80.2598,25707.0
2020-03-25 12:25:00,82.36,82.36,81.89,82.04,38320.0,80.2695,80.2695,79.8115,79.9576,38320.0
2020-03-25 12:30:00,82.0,82.19,81.75,82.15,61537.0,79.9187,80.1038,79.675,80.0649,61537.0
2020-03-25 12:35:00,82.15,82.47,81.85,82.37,66938.0,80.0649,80.3767,79.7725,80.2793,66938.0
2020-03-25 12:40:00,82.33,83.69,82.32,83.52,35604.0,80.2403,81.5658,80.2305,81.4001,35604.0
2020-03-25 12:45:00,83.52,83.91,82.81,82.94,54814.0,81.4001,81.7802,80.7081,80.8348,54814.0
2020-03-25 12:50:00,82.84,83.23,82.57,82.65,56330.0,80.7373,81.1174,80.4742,80.5522,56330.0
2020-03-25 12:55:00,82.65,83.45,82.65,83.45,54474.0,80.5522,81.3319,80.5522,81.3319,54474.0
2020-03-25 13:00:00,83.45,84.21,83.24,84.14,37259.0,81.3319,82.0726,81.1272,82.0043,37259.0
2020-03-25 13:05:00,84.25,84.68,83.99,84.6,55761.0,82.1116,82.5306,81.8582,82.4527,55761.0
2020-03-25 13:10:00,84.59,84.64,83.62,83.81,30503.0,82.4429,82.4917,81.4975,81.6827,30503.0
2020-03-25 13:15:00,83.85,84.48,83.77,84.48,32241.0,81.7217,82.3357,81.6437,82.3357,32241.0
2020-03-25 13:20:00,84.5,84.65,84.36,84.61,20809.0,82.3552,82.5014,82.2188,82.4624,20809.0
2020-03-25 13:25:00,84.54,84.54,83.57,84.14,36686.0,82.3942,82.3942,81.4488,82.0043,36686.0
2020-03-25 13:30:00,84.1,84.26,83.84,84.26,24823.0,81.9654,82.1213,81.712,82.1213,24823.0
2020-03-25 13:35:00,84.24,84.53,84.14,84.46,43230.0,82.1018,82.3844,82.0043,82.3162,43230.0
2020-03-25 13:40:00,84.53,84.85,84.53,84.76,37171.0,82.3844,82.6963,82.3844,82.6086,37171.0
2020-03-25 13:45:00,84.76,85.32,84.54,84.65,44156.0,82.6086,83.1544,82.3942,82.5014,44156.0
2020-03-25 13:50:00,84.65,84.93,84.05,84.14,77007.0,82.5014,82.7743,81.9166,82.0043,77007.0
2020-03-25 13:55:00,84.17,84.5,84.04,84.21,22901.0,82.0336,82.3552,81.9069,82.0726,22901.0
2020-03-25 14:00:00,84.2,84.38,83.56,83.81,36293.0,82.0628,82.2383,81.4391,81.6827,36293.0
2020-03-25 14:05:00,83.76,83.76,83.03,83.47,29739.0,81.634,81.634,80.9225,81.3514,29739.0
2020-03-25 14:10:00,83.49,83.92,83.26,83.26,29725.0,81.3708,81.7899,81.1467,81.1467,29725.0
2020-03-25 14:15:00,83.3,83.4,82.75,83.07,43390.0,81.1857,81.2831,80.6496,80.9615,43390.0
2020-03-25 14:20:00,83.07,83.32,82.89,83.0,24689.0,80.9615,81.2052,80.7861,80.8933,24689.0
2020-03-25 14:25:00,83.01,83.58,82.78,83.14,25241.0,80.903,81.4586,80.6789,81.0297,25241.0
2020-03-25 14:30:00,83.16,83.26,82.62,82.9,30536.0,81.0492,81.1467,80.5229,80.7958,30536.0
2020-03-25 14:35:00,82.96,83.23,82.66,83.23,23688.0,80.8543,81.1174,80.5619,81.1174,23688.0
2020-03-25 14:40:00,83.19,83.22,82.8,82.91,23752.0,81.0785,81.1077,80.6984,80.8056,23752.0
2020-03-25 14:45:00,82.88,83.27,82.58,82.81,29187.0,80.7763,81.1564,80.4839,80.7081,29187.0
2020-03-25 14:50:00,82.72,82.9,81.99,82.18,34168.0,80.6204,80.7958,79.9089,80.0941,34168.0
2020-03-25 14:55:00,82.14,83.03,82.14,82.5,25789.0,80.0551,80.9225,80.0551,80.406,25789.0
2020-03-25 15:00:00,82.56,82.64,82.34,82.51,27579.0,80.4644,80.5424,80.25,80.4157,27579.0
2020-03-25 15:05:00,82.49,82.53,81.91,82.12,43103.0,80.3962,80.4352,79.8309,80.0356,43103.0
2020-03-25 15:10:00,82.15,82.29,81.65,82.09,53965.0,80.0649,80.2013,79.5775,80.0064,53965.0
2020-03-25 15:15:00,82.09,82.12,81.69,81.77,39111.0,80.0064,80.0356,79.6165,79.6945,39111.0
2020-03-25 15:20:00,81.73,81.86,81.14,81.3,43715.0,79.6555,79.7822,79.0805,79.2364,43715.0
2020-03-25 15:25:00,81.33,81.64,81.06,81.36,50841.0,79.2657,79.5678,79.0025,79.2949,50841.0
2020-03-25 15:30:00,81.5,81.59,80.97,81.16,107215.0,79.4314,79.5191,78.9148,79.1,107215.0
2020-03-25 15:35:00,81.05,81.44,80.68,80.74,80395.0,78.9928,79.3729,78.6322,78.6906,80395.0
2020-03-25 15:40:00,80.77,80.92,79.98,80.28,89842.0,78.7199,78.8661,77.9499,78.2423,89842.0
2020-03-25 15:45:00,80.22,81.15,79.95,80.01,128105.0,78.1838,79.0902,77.9207,77.9792,128105.0
2020-03-25 15:50:00,79.97,79.98,78.67,79.2,126395.0,77.9402,77.9499,76.6732,77.1897,126395.0
2020-03-25 15:55:00,79.14,79.45,78.6,79.02,238028.0,77.1313,77.4334,76.605,77.0143,238028.0
2020-03-26 09:30:00,79.86,81.58,79.59,80.88,86576.0,77.833,79.5093,77.5698,78.8271,86576.0
2020-03-26 09:35:00,80.66,83.21,80.48,82.83,108342.0,78.6127,81.098,78.4372,80.7276,108342.0
2020-03-26 09:40:00,82.57,82.83,80.81,80.92,38566.0,80.4742,80.7276,78.7589,78.8661,38566.0
2020-03-26 09:45:00,80.85,81.32,80.33,80.58,30560.0,78.7979,79.2559,78.2911,78.5347,30560.0
2020-03-26 09:50:00,80.57,81.35,79.86,81.04,33556.0,78.525,79.2852,77.833,78.983,33556.0
2020-03-26 09:55:00,81.04,81.39,80.37,80.64,44860.0,78.983,79.3241,78.33,78.5932,44860.0
2020-03-26 10:00:00,80.72,80.86,80.37,80.63,24911.0,78.6712,78.8076,78.33,78.5834,24911.0
2020-03-26 10:05:00,80.71,81.57,80.71,81.47,24748.0,78.6614,79.4996,78.6614,79.4021,24748.0
2020-03-26 10:10:00,81.52,81.58,81.07,81.43,25572.0,79.4508,79.5093,79.0123,79.3631,25572.0
2020-03-26 10:15:00,81.35,81.93,81.26,81.6,25246.0,79.2852,79.8504,79.1974,79.5288,25246.0
2020-03-26 10:20:00,81.58,81.88,81.1,81.31,24279.0,79.5093,79.8017,79.0415,79.2462,24279.0
2020-03-26 10:25:00,81.25,81.6,81.15,81.35,34968.0,79.1877,79.5288,79.0902,79.2852,34968.0
2020-03-26 10:30:00,81.37,81.87,81.25,81.86,17697.0,79.3047,79.792,79.1877,79.7822,17697.0
2020-03-26 10:35:00,81.87,81.87,81.37,81.55,26389.0,79.792,79.792,79.3047,79.4801,26389.0
2020-03-26 10:40:00,81.51,82.16,81.37,82.09,27600.0,79.4411,80.0746,79.3047,80.0064,27600.0
2020-03-26 10:45:00,82.11,82.13,81.63,81.87,87040.0,80.0259,80.0454,79.5581,79.792,87040.0
2020-03-26 10:50:00,81.87,82.18,81.64,81.8,42308.0,79.792,80.0941,79.5678,79.7237,42308.0
2020-03-26 10:55:00,81.8,82.5,81.65,82.38,40874.0,79.7237,80.406,79.5775,80.289,40874.0
2020-03-26 11:00:00,82.35,82.39,81.79,82.15,45314.0,80.2598,80.2988,79.714,80.0649,45314.0
2020-03-26 11:05:00,82.12,82.3,81.59,81.59,24429.0,80.0356,80.211,79.5191,79.5191,24429.0
2020-03-26 11:10:00,81.6,81.8,81.41,81.43,34354.0,79.5288,79.7237,79.3436,79.3631,34354.0
2020-03-26 11:15:00,81.39,82.03,81.39,82.03,31124.0,79.3241,79.9479,79.3241,79.9479,31124.0
2020-03-26 11:20:00,82.0,82.04,81.42,81.47,20685.0,79.9187,79.9576,79.3534,79.4021,20685.0
2020-03-26 11:25:00,81.46,81.68,81.39,81.56,14783.0,79.3924,79.6068,79.3241,79.4898,14783.0
2020-03-26 11:30:00,81.49,82.01,81.43,81.92,37694.0,79.4216,79.9284,79.3631,79.8407,37694.0
2020-03-26 11:35:00,81.83,82.1,81.57,81.91,19537.0,79.753,80.0161,79.4996,79.8309,19537.0
2020-03-26 11:40:00,81.94,82.21,81.85,82.18,18746.0,79.8602,80.1233,79.7725,80.0941,18746.0
2020-03-26 11:45:00,82.18,82.25,81.88,82.11,25509.0,80.0941,80.1623,79.8017,80.0259,25509.0
2020-03-26 11:50:00,82.16,82.19,81.9,82.01,18873.0,80.0746,80.1038,79.8212,79.9284,18873.0
2020-03-26 11:55:00,81.97,82.18,81.75,82.15,23250.0,79.8894,80.0941,79.675,80.0649,23250.0
2020-03-26 12:00:00,82.14,82.64,82.14,82.58,15068.0,80.0551,80.5424,80.0551,80.4839,15068.0
2020-03-26 12:05:00,82.54,82.62,82.02,82.31,16500.0,80.445,80.5229,79.9382,80.2208,16500.0
2020-03-26 12:10:00,82.35,82.6,82.27,82.39,16485.0,80.2598,80.5034,80.1818,80.2988,16485.0
2020-03-26 12:15:00,82.39,82.49,82.27,82.35,36322.0,80.2988,80.3962,80.1818,80.2598,36322.0
2020-03-26 12:20:00,82.31,82.45,82.12,82.35,21344.0,80.2208,80.3572,80.0356,80.2598,21344.0
2020-03-26 12:25:00,82.39,82.78,82.36,82.78,18191.0,80.2988,80.6789,80.2695,80.6789,18191.0
2020-03-26 12:30:00,82.81,83.47,82.81,83.43,14514.0,80.7081,81.3514,80.7081,81.3124,14514.0
2020-03-26 12:35:00,83.41,83.57,82.87,83.24,28065.0,81.2929,81.4488,80.7666,81.1272,28065.0
2020-03-26 12:40:00,83.24,83.39,83.05,83.28,42671.0,81.1272,81.2734,80.942,81.1662,42671.0
2020-03-26 12:45:00,83.27,83.42,83.06,83.23,33595.0,81.1564,81.3026,80.9518,81.1174,33595.0
2020-03-26 12:50:00,83.23,83.77,83.23,83.69,11836.0,81.1174,81.6437,81.1174,81.5658,11836.0
2020-03-26 12:55:00,83.64,83.96,83.58,83.89,14770.0,81.517,81.8289,81.4586,81.7607,14770.0
2020-03-26 13:00:00,83.9,83.99,83.76,83.99,15251.0,81.7704,81.8582,81.634,81.8582,15251.0
2020-03-26 13:05:00,83.95,84.19,83.57,83.68,40525.0,81.8192,82.0531,81.4488,81.556,40525.0
2020-03-26 13:10:00,83.48,83.88,83.28,83.73,49314.0,81.3611,81.7509,81.1662,81.6048,49314.0
2020-03-26 13:15:00,83.65,83.88,83.45,83.72,32365.0,81.5268,81.7509,81.3319,81.595,32365.0
2020-03-26 13:20:00,83.64,83.66,83.2,83.55,13866.0,81.517,81.5365,81.0882,81.4293,13866.0
2020-03-26 13:25:00,83.53,83.72,83.39,83.39,19924.0,81.4098,81.595,81.2734,81.2734,19924.0
2020-03-26 13:30:00,83.39,83.43,83.03,83.38,20500.0,81.2734,81.3124,80.9225,81.2636,20500.0
2020-03-26 13:35:00,83.4,83.71,83.37,83.69,23934.0,81.2831,81.5853,81.2539,81.5658,23934.0
2020-03-26 13:40:00,83.69,83.78,83.32,83.44,33223.0,81.5658,81.6535,81.2052,81.3221,33223.0
2020-03-26 13:45:00,83.43,83.43,83.27,83.39,16593.0,81.3124,81.3124,81.1564,81.2734,16593.0
2020-03-26 13:50:00,83.39,83.64,83.31,83.51,11757.0,81.2734,81.517,81.1954,81.3903,11757.0
2020-03-26 13:55:00,83.46,83.51,83.21,83.4,12868.0,81.3416,81.3903,81.098,81.2831,12868.0
2020-03-26 14:00:00,83.44,83.67,83.35,83.61,14643.0,81.3221,81.5463,81.2344,81.4878,14643.0
2020-03-26 14:05:00,83.61,83.65,83.18,83.42,16199.0,81.4878,81.5268,81.0687,81.3026,16199.0
2020-03-26 14:10:00,83.42,83.67,83.11,83.21,15840.0,81.3026,81.5463,81.0005,81.098,15840.0
2020-03-26 14:15:00,83.01,83.27,82.93,83.23,61516.0,80.903,81.1564,80.8251,81.1174,61516.0
2020-03-26 14:20:00,83.19,83.47,83.07,83.34,18724.0,81.0785,81.3514,80.9615,81.2247,18724.0
2020-03-26 14:25:00,83.4,83.61,83.33,83.56,28199.0,81.2831,81.4878,81.2149,81.4391,28199.0
2020-03-26 14:30:00,83.59,83.99,83.57,83.9,19398.0,81.4683,81.8582,81.4488,81.7704,19398.0
2020-03-26 14:35:00,83.84,83.95,83.59,83.69,39943.0,81.712,81.8192,81.4683,81.5658,39943.0
2020-03-26 14:40:00,83.7,83.98,83.7,83.81,31000.0,81.5755,81.8484,81.5755,81.6827,31000.0
2020-03-26 14:45:00,83.8,84.01,83.69,83.71,26444.0,81.673,81.8776,81.5658,81.5853,26444.0
2020-03-26 14:50:00,83.72,83.99,83.61,83.69,45513.0,81.595,81.8582,81.4878,81.5658,45513.0
2020-03-26 14:55:00,83.61,84.03,83.6,83.75,24241.0,81.4878,81.8971,81.4781,81.6242,24241.0
2020-03-26 15:00:00,83.7,83.8,83.4,83.63,36698.0,81.5755,81.673,81.2831,81.5073,36698.0
2020-03-26 15:05:00,83.65,83.75,83.38,83.6,26810.0,81.5268,81.6242,81.2636,81.4781,26810.0
2020-03-26 15:10:00,83.57,83.66,83.49,83.51,22516.0,81.4488,81.5365,81.3708,81.3903,22516.0
2020-03-26 15:15:00,83.51,83.74,83.32,83.67,56524.0,81.3903,81.6145,81.2052,81.5463,56524.0
2020-03-26 15:20:00,83.62,83.75,83.51,83.53,85075.0,81.4975,81.6242,81.3903,81.4098,85075.0
2020-03-26 15:25:00,83.57,83.82,83.42,83.69,25024.0,81.4488,81.6925,81.3026,81.5658,25024.0
2020-03-26 15:30:00,83.69,83.94,83.63,83.9,100448.0,81.5658,81.8094,81.5073,81.7704,100448.0
2020-03-26 15:35:00,83.9,84.05,82.97,83.29,162546.0,81.7704,81.9166,80.864,81.1759,162546.0
2020-03-26 15:40:00,83.29,83.45,82.81,82.89,70698.0,81.1759,81.3319,80.7081,80.7861,70698.0
2020-03-26 15:45:00,82.89,82.92,82.57,82.66,71759.0,80.7861,80.8153,80.4742,80.5619,71759.0
2020-03-26 15:50:00,82.64,84.18,82.64,84.04,137783.0,80.5424,82.0433,80.5424,81.9069,137783.0
2020-03-26 15:55:00,84.11,84.84,84.07,84.48,321777.0,81.9751,82.6866,81.9361,82.3357,321777.0
2020-03-27 09:30:00,82.35,83.75,82.35,82.8,84126.0,80.2598,81.6242,80.2598,80.6984,84126.0
2020-03-27 09:35:00,82.73,83.38,82.73,82.75,14780.0,80.6301,81.2636,80.6301,80.6496,14780.0
2020-03-27 09:40:00,82.64,82.76,81.91,81.96,60811.0,80.5424,80.6594,79.8309,79.8797,60811.0
2020-03-27 09:45:00,82.32,82.32,81.22,81.69,31182.0,80.2305,80.2305,79.1585,79.6165,31182.0
2020-03-27 09:50:00,81.72,81.93,80.87,80.88,24683.0,79.6458,79.8504,78.8173,78.8271,24683.0
2020-03-27 09:55:00,80.98,81.94,80.96,81.49,21740.0,78.9246,79.8602,78.9051,79.4216,21740.0
2020-03-27 10:00:00,81.48,82.09,81.46,81.97,27428.0,79.4119,80.0064,79.3924,79.8894,27428.0
2020-03-27 10:05:00,81.95,82.45,81.84,82.05,27462.0,79.8699,80.3572,79.7627,79.9674,27462.0
2020-03-27 10:10:00,82.24,82.32,81.79,82.02,54848.0,80.1526,80.2305,79.714,79.9382,54848.0
2020-03-27 10:15:00,82.06,82.1,81.37,81.78,40213.0,79.9771,80.0161,79.3047,79.7042,40213.0
2020-03-27 10:20:00,81.8,82.31,81.67,82.26,14680.0,79.7237,80.2208,79.597,80.1721,14680.0
2020-03-27 10:25:00,82.32,82.68,82.02,82.33,21670.0,80.2305,80.5814,79.9382,80.2403,21670.0
2020-03-27 10:30:00,82.38,82.38,82.0,82.2,15241.0,80.289,80.289,79.9187,80.1136,15241.0
2020-03-27 10:35:00,82.1,82.24,81.81,82.14,16622.0,80.0161,80.1526,79.7335,80.0551,16622.0
2020-03-27 10:40:00,82.09,82.41,81.96,82.21,21330.0,80.0064,80.3183,79.8797,80.1233,21330.0
2020-03-27 10:45:00,82.18,82.29,81.86,82.24,19707.0,80.0941,80.2013,79.7822,80.1526,19707.0
2020-03-27 10:50:00,82.23,82.42,82.04,82.24,20276.0,80.1428,80.328,79.9576,80.1526,20276.0
2020-03-27 10:55:00,82.25,82.39,81.91,82.37,43089.0,80.1623,80.2988,79.8309,80.2793,43089.0
2020-03-27 11:00:00,82.38,82.69,82.37,82.44,12002.0,80.289,80.5911,80.2793,80.3475,12002.0
2020-03-27 11:05:00,82.47,82.98,82.33,82.98,18541.0,80.3767,80.8738,80.2403,80.8738,18541.0
2020-03-27 11:10:00,82.85,83.02,82.67,82.67,16746.0,80.7471,80.9128,80.5717,80.5717,16746.0
2020-03-27 11:15:00,82.75,83.18,82.71,82.77,27417.0,80.6496,81.0687,80.6106,80.6691,27417.0
2020-03-27 11:20:00,82.75,82.77,82.16,82.21,27194.0,80.6496,80.6691,80.0746,80.1233,27194.0
2020-03-27 11:25:00,82.22,82.41,81.8,82.2,18299.0,80.1331,80.3183,79.7237,80.1136,18299.0
2020-03-27 11:30:00,82.2,82.2,81.73,81.87,13862.0,80.1136,80.1136,79.6555,79.792,13862.0
2020-03-27 11:35:00,81.9,82.15,81.74,81.81,18897.0,79.8212,80.0649,79.6653,79.7335,18897.0
2020-03-27 11:40:00,81.65,81.81,81.32,81.37,19020.0,79.5775,79.7335,79.2559,79.3047,19020.0
2020-03-27 11:45:00,81.39,81.67,81.33,81.58,19463.0,79.3241,79.597,79.2657,79.5093,19463.0
2020-03-27 11:50:00,81.56,81.63,81.23,81.63,18582.0,79.4898,79.5581,79.1682,79.5581,18582.0
2020-03-27 11:55:00,81.64,81.73,81.46,81.55,29121.0,79.5678,79.6555,79.3924,79.4801,29121.0
2020-03-27 12:00:00,81.55,81.74,81.4,81.56,31471.0,79.4801,79.6653,79.3339,79.4898,31471.0
2020-03-27 12:05:00,81.47,81.66,81.02,81.33,37994.0,79.4021,79.5873,78.9635,79.2657,37994.0
2020-03-27 12:10:00,81.36,81.62,81.24,81.38,31850.0,79.2949,79.5483,79.178,79.3144,31850.0
2020-03-27 12:15:00,81.42,81.7,81.31,81.66,31552.0,79.3534,79.6263,79.2462,79.5873,31552.0
2020-03-27 12:20:00,81.66,81.72,81.45,81.53,9483.0,79.5873,79.6458,79.3826,79.4606,9483.0
2020-03-27 12:25:00,81.55,81.94,81.53,81.63,43459.0,79.4801,79.8602,79.4606,79.5581,43459.0
2020-03-27 12:30:00,81.56,82.39,81.53,82.21,16093.0,79.4898,80.2988,79.4606,80.1233,16093.0
2020-03-27 12:35:00,82.22,82.53,82.11,82.19,20246.0,80.1331,80.4352,80.0259,80.1038,20246.0
2020-03-27 12:40:00,82.15,82.43,81.95,82.43,18665.0,80.0649,80.3377,79.8699,80.3377,18665.0
2020-03-27 12:45:00,82.39,82.59,82.19,82.32,26161.0,80.2988,80.4937,80.1038,80.2305,26161.0
2020-03-27 12:50:00,82.29,82.34,82.04,82.05,21542.0,80.2013,80.25,79.9576,79.9674,21542.0
2020-03-27 12:55:00,82.08,82.33,81.84,82.33,14376.0,79.9966,80.2403,79.7627,80.2403,14376.0
2020-03-27 13:00:00,82.34,82.9,82.31,82.63,29064.0,80.25,80.7958,80.2208,80.5327,29064.0
2020-03-27 13:05:00,82.61,82.61,82.25,82.41,48847.0,80.5132,80.5132,80.1623,80.3183,48847.0
2020-03-27 13:10:00,82.42,82.46,81.87,81.89,35866.0,80.328,80.367,79.792,79.8115,35866.0
2020-03-27 13:15:00,81.87,82.07,81.76,82.03,19076.0,79.792,79.9869,79.6848,79.9479,19076.0
2020-03-27 13:20:00,82.04,82.1,81.74,81.79,13262.0,79.9576,80.0161,79.6653,79.714,13262.0
2020-03-27 13:25:00,81.8,82.04,81.56,81.79,18273.0,79.7237,79.9576,79.4898,79.714,18273.0
2020-03-27 13:30:00,81.74,82.25,81.71,82.23,23407.0,79.6653,80.1623,79.636,80.1428,23407.0
2020-03-27 13:35:00,82.23,82.37,81.94,82.37,16497.0,80.1428,80.2793,79.8602,80.2793,16497.0
2020-03-27 13:40:00,82.33,82.44,82.06,82.16,32208.0,80.2403,80.3475,79.9771,80.0746,32208.0
2020-03-27 13:45:00,82.19,82.37,81.82,82.36,44012.0,80.1038,80.2793,79.7432,80.2695,44012.0
2020-03-27 13:50:00,82.4,82.59,82.34,82.5,24359.0,80.3085,80.4937,80.25,80.406,24359.0
2020-03-27 13:55:00,82.45,82.57,82.21,82.29,51657.0,80.3572,80.4742,80.1233,80.2013,51657.0
2020-03-27 14:00:00,82.3,82.33,81.8,81.97,51112.0,80.211,80.2403,79.7237,79.8894,51112.0
2020-03-27 14:05:00,81.95,81.96,81.66,81.74,42575.0,79.8699,79.8797,79.5873,79.6653,42575.0
2020-03-27 14:10:00,81.62,82.0,81.61,81.97,22173.0,79.5483,79.9187,79.5386,79.8894,22173.0
2020-03-27 14:15:00,81.98,82.3,81.94,82.21,19595.0,79.8992,80.211,79.8602,80.1233,19595.0
2020-03-27 14:20:00,82.17,82.2,81.92,82.12,54581.0,80.0843,80.1136,79.8407,80.0356,54581.0
2020-03-27 14:25:00,82.12,82.29,82.02,82.2,21284.0,80.0356,80.2013,79.9382,80.1136,21284.0
2020-03-27 14:30:00,82.13,82.57,82.06,82.56,15145.0,80.0454,80.4742,79.9771,80.4644,15145.0
2020-03-27 14:35:00,82.57,82.64,82.31,82.56,20406.0,80.4742,80.5424,80.2208,80.4644,20406.0
2020-03-27 14:40:00,82.54,82.61,82.26,82.37,15964.0,80.445,80.5132,80.1721,80.2793,15964.0
2020-03-27 14:45:00,82.36,82.36,82.09,82.14,16494.0,80.2695,80.2695,80.0064,80.0551,16494.0
2020-03-27 14:50:00,82.14,82.4,82.1,82.39,27673.0,80.0551,80.3085,80.0161,80.2988,27673.0
2020-03-27 14:55:00,82.38,82.62,82.37,82.59,30092.0,80.289,80.5229,80.2793,80.4937,30092.0
2020-03-27 15:00:00,82.56,82.71,82.43,82.69,34012.0,80.4644,80.6106,80.3377,80.5911,34012.0
2020-03-27 15:05:00,82.72,82.74,82.37,82.69,38152.0,80.6204,80.6399,80.2793,80.5911,38152.0
2020-03-27 15:10:00,82.7,82.99,82.52,82.71,26802.0,80.6009,80.8835,80.4255,80.6106,26802.0
2020-03-27 15:15:00,82.66,82.84,82.56,82.67,27597.0,80.5619,80.7373,80.4644,80.5717,27597.0
2020-03-27 15:20:00,82.66,82.83,82.41,82.83,40360.0,80.5619,80.7276,80.3183,80.7276,40360.0
2020-03-27 15:25:00,82.82,82.99,82.62,82.88,41877.0,80.7178,80.8835,80.5229,80.7763,41877.0
2020-03-27 15:30:00,82.85,83.01,82.57,82.76,45420.0,80.7471,80.903,80.4742,80.6594,45420.0
2020-03-27 15:35:00,82.72,82.82,82.17,82.23,30252.0,80.6204,80.7178,80.0843,80.1428,30252.0
2020-03-27 15:40:00,82.21,82.27,81.67,81.99,36006.0,80.1233,80.1818,79.597,79.9089,36006.0
2020-03-27 15:45:00,82.03,82.4,81.85,82.04,36707.0,79.9479,80.3085,79.7725,79.9576,36707.0
2020-03-27 15:50:00,81.96,82.01,81.23,81.29,148179.0,79.8797,79.9284,79.1682,79.2267,148179.0
2020-03-27 15:55:00,81.28,81.81,81.22,81.57,180836.0,79.2169,79.7335,79.1585,79.4996,180836.0
2020-03-30 09:30:00,82.14,83.33,81.77,82.97,88392.0,80.0551,81.2149,79.6945,80.864,88392.0
2020-03-30 09:35:00,82.96,82.96,81.88,82.09,67850.0,80.8543,80.8543,79.8017,80.0064,67850.0
2020-03-30 09:40:00,82.15,82.8,81.87,82.05,41631.0,80.0649,80.6984,79.792,79.9674,41631.0
2020-03-30 09:45:00,82.05,82.1,81.42,82.01,44375.0,79.9674,80.0161,79.3534,79.9284,44375.0
2020-03-30 09:50:00,82.07,82.19,81.55,81.83,98189.0,79.9869,80.1038,79.4801,79.753,98189.0
2020-03-30 09:55:00,81.83,82.06,81.51,82.05,56646.0,79.753,79.9771,79.4411,79.9674,56646.0
2020-03-30 10:00:00,81.95,82.03,81.26,81.91,37059.0,79.8699,79.9479,79.1974,79.8309,37059.0
2020-03-30 10:05:00,81.9,81.9,81.4,81.51,28202.0,79.8212,79.8212,79.3339,79.4411,28202.0
2020-03-30 10:10:00,81.54,81.6,81.11,81.56,37162.0,79.4703,79.5288,79.0513,79.4898,37162.0
2020-03-30 10:15:00,81.54,81.9,81.53,81.86,26145.0,79.4703,79.8212,79.4606,79.7822,26145.0
2020-03-30 10:20:00,81.9,81.92,81.67,81.8,44400.0,79.8212,79.8407,79.597,79.7237,44400.0
2020-03-30 10:25:00,81.79,81.88,81.34,81.55,43031.0,79.714,79.8017,79.2754,79.4801,43031.0
2020-03-30 10:30:00,81.51,81.65,81.09,81.5,25720.0,79.4411,79.5775,79.0318,79.4314,25720.0
2020-03-30 10:35:00,81.5,81.6,81.1,81.53,60643.0,79.4314,79.5288,79.0415,79.4606,60643.0
2020-03-30 10:40:00,81.55,81.95,81.42,81.79,63231.0,79.4801,79.8699,79.3534,79.714,63231.0
2020-03-30 10:45:00,81.76,82.7,81.71,82.67,34543.0,79.6848,80.6009,79.636,80.5717,34543.0
2020-03-30 10:50:00,82.68,82.74,82.31,82.36,24835.0,80.5814,80.6399,80.2208,80.2695,24835.0
2020-03-30 10:55:00,82.41,82.61,82.17,82.61,32940.0,80.3183,80.5132,80.0843,80.5132,32940.0
2020-03-30 11:00:00,82.6,82.83,82.24,82.52,36007.0,80.5034,80.7276,80.1526,80.4255,36007.0
2020-03-30 11:05:00,82.52,82.69,82.36,82.48,50369.0,80.4255,80.5911,80.2695,80.3865,50369.0
2020-03-30 11:10:00,82.46,82.75,82.44,82.66,32308.0,80.367,80.6496,80.3475,80.5619,32308.0
2020-03-30 11:15:00,82.65,82.74,82.36,82.67,32660.0,80.5522,80.6399,80.2695,80.5717,32660.0
2020-03-30 11:20:00,82.65,83.25,82.64,83.13,27104.0,80.5522,81.1369,80.5424,81.02,27104.0
2020-03-30 11:25:00,83.05,83.27,82.86,82.95,29284.0,80.942,81.1564,80.7568,80.8445,29284.0
2020-03-30 11:30:00,83.07,83.19,82.86,83.1,27375.0,80.9615,81.0785,80.7568,80.9907,27375.0
2020-03-30 11:35:00,83.1,83.16,82.79,82.8,43309.0,80.9907,81.0492,80.6886,80.6984,43309.0
2020-03-30 11:40:00,82.87,82.99,82.66,82.86,16857.0,80.7666,80.8835,80.5619,80.7568,16857.0
2020-03-30 11:45:00,82.83,83.1,82.68,83.03,16059.0,80.7276,80.9907,80.5814,80.9225,16059.0
2020-03-30 11:50:00,82.96,82.99,82.65,82.89,18445.0,80.8543,80.8835,80.5522,80.7861,18445.0
2020-03-30 11:55:00,82.89,83.0,82.69,82.77,22427.0,80.7861,80.8933,80.5911,80.6691,22427.0
2020-03-30 12:00:00,82.72,82.85,82.58,82.83,20606.0,80.6204,80.7471,80.4839,80.7276,20606.0
2020-03-30 12:05:00,82.81,82.94,82.64,82.75,14288.0,80.7081,80.8348,80.5424,80.6496,14288.0
2020-03-30 12:10:00,82.79,83.01,82.68,82.79,23417.0,80.6886,80.903,80.5814,80.6886,23417.0
2020-03-30 12:15:00,82.82,82.96,82.6,82.86,20328.0,80.7178,80.8543,80.5034,80.7568,20328.0
2020-03-30 12:20:00,82.86,82.98,82.74,82.87,22116.0,80.7568,80.8738,80.6399,80.7666,22116.0
2020-03-30 12:25:00,82.9,83.13,82.88,83.08,17769.0,80.7958,81.02,80.7763,80.9713,17769.0
2020-03-30 12:30:00,83.07,83.15,82.97,83.11,29303.0,80.9615,81.0395,80.864,81.0005,29303.0
2020-03-30 12:35:00,83.07,83.15,82.97,83.15,21838.0,80.9615,81.0395,80.864,81.0395,21838.0
2020-03-30 12:40:00,83.12,83.24,82.99,83.13,23087.0,81.0102,81.1272,80.8835,81.02,23087.0
2020-03-30 12:45:00,83.15,83.23,83.0,83.21,14777.0,81.0395,81.1174,80.8933,81.098,14777.0
2020-03-30 12:50:00,83.22,83.67,83.22,83.65,32359.0,81.1077,81.5463,81.1077,81.5268,32359.0
2020-03-30 12:55:00,83.63,83.71,83.44,83.66,20106.0,81.5073,81.5853,81.3221,81.5365,20106.0
2020-03-30 13:00:00,83.67,83.67,83.25,83.41,45961.0,81.5463,81.5463,81.1369,81.2929,45961.0
2020-03-30 13:05:00,83.43,83.43,82.99,83.05,100648.0,81.3124,81.3124,80.8835,80.942,100648.0
2020-03-30 13:10:00,83.09,83.2,82.82,82.88,50299.0,80.981,81.0882,80.7178,80.7763,50299.0
2020-03-30 13:15:00,82.89,83.17,82.58,82.73,92837.0,80.7861,81.059,80.4839,80.6301,92837.0
2020-03-30 13:20:00,82.75,82.84,82.53,82.75,16821.0,80.6496,80.7373,80.4352,80.6496,16821.0
2020-03-30 13:25:00,82.73,82.77,82.48,82.64,27962.0,80.6301,80.6691,80.3865,80.5424,27962.0
2020-03-30 13:30:00,82.68,82.73,82.16,82.37,53827.0,80.5814,80.6301,80.0746,80.2793,53827.0
2020-03-30 13:35:00,82.41,82.53,82.12,82.19,58605.0,80.3183,80.4352,80.0356,80.1038,58605.0
2020-03-30 13:40:00,82.21,82.24,81.85,82.22,64011.0,80.1233,80.1526,79.7725,80.1331,64011.0
2020-03-30 13:45:00,82.25,82.61,82.23,82.47,36805.0,80.1623,80.5132,80.1428,80.3767,36805.0
2020-03-30 13:50:00,82.47,82.73,82.37,82.73,22382.0,80.3767,80.6301,80.2793,80.6301,22382.0
2020-03-30 13:55:00,82.67,82.73,82.44,82.46,20146.0,80.5717,80.6301,80.3475,80.367,20146.0
2020-03-30 14:00:00,82.48,82.71,82.41,82.63,30750.0,80.3865,80.6106,80.3183,80.5327,30750.0
2020-03-30 14:05:00,82.67,82.67,82.39,82.43,16079.0,80.5717,80.5717,80.2988,80.3377,16079.0
2020-03-30 14:10:00,82.35,82.36,81.98,82.21,22210.0,80.2598,80.2695,79.8992,80.1233,22210.0
2020-03-30 14:15:00,82.26,82.38,82.1,82.37,40863.0,80.1721,80.289,80.0161,80.2793,40863.0
2020-03-30 14:20:00,82.35,82.72,82.24,82.72,22418.0,80.2598,80.6204,80.1526,80.6204,22418.0
2020-03-30 14:25:00,82.7,82.92,82.54,82.84,35626.0,80.6009,80.8153,80.445,80.7373,35626.0
2020-03-30 14:30:00,82.82,82.93,82.72,82.79,19806.0,80.7178,80.8251,80.6204,80.6886,19806.0
2020-03-30 14:35:00,82.8,83.02,82.78,82.86,22867.0,80.6984,80.9128,80.6789,80.7568,22867.0
2020-03-30 14:40:00,82.84,82.98,82.83,82.88,31071.0,80.7373,80.8738,80.7276,80.7763,31071.0
2020-03-30 14:45:00,82.88,82.89,82.68,82.83,21190.0,80.7763,80.7861,80.5814,80.7276,21190.0
2020-03-30 14:50:00,82.83,82.92,82.68,82.73,35088.0,80.7276,80.8153,80.5814,80.6301,35088.0
2020-03-30 14:55:00,82.74,82.88,82.55,82.77,25165.0,80.6399,80.7763,80.4547,80.6691,25165.0
2020-03-30 15:00:00,82.79,82.93,82.62,82.91,37367.0,80.6886,80.8251,80.5229,80.8056,37367.0
2020-03-30 15:05:00,82.88,82.97,82.77,82.92,34415.0,80.7763,80.864,80.6691,80.8153,34415.0
2020-03-30 15:10:00,82.94,83.05,82.84,82.87,79597.0,80.8348,80.942,80.7373,80.7666,79597.0
2020-03-30 15:15:00,82.88,82.88,82.57,82.63,75815.0,80.7763,80.7763,80.4742,80.5327,75815.0
2020-03-30 15:20:00,82.6,82.92,82.49,82.66,80207.0,80.5034,80.8153,80.3962,80.5619,80207.0
2020-03-30 15:25:00,82.64,82.67,81.94,82.37,61574.0,80.5424,80.5717,79.8602,80.2793,61574.0
2020-03-30 15:30:00,82.46,82.54,82.35,82.49,59052.0,80.367,80.445,80.2598,80.3962,59052.0
2020-03-30 15:35:00,82.5,82.73,82.34,82.71,72147.0,80.406,80.6301,80.25,80.6106,72147.0
2020-03-30 15:40:00,82.71,82.75,82.33,82.44,69304.0,80.6106,80.6496,80.2403,80.3475,69304.0
2020-03-30 15:45:00,82.43,82.75,82.42,82.57,63506.0,80.3377,80.6496,80.328,80.4742,63506.0
2020-03-30 15:50:00,82.61,83.34,81.98,83.16,198499.0,80.5132,81.2247,79.8992,81.0492,198499.0
2020-03-30 15:55:00,83.22,83.24,82.5,82.96,297881.0,81.1077,81.1272,80.406,80.8543,297881.0
2020-03-31 09:30:00,82.97,83.59,82.2,83.13,121507.0,80.864,81.4683,80.1136,81.02,121507.0
2020-03-31 09:35:00,83.21,84.5,83.11,83.74,49038.0,81.098,82.3552,81.0005,81.6145,49038.0
2020-03-31 09:40:00,83.74,84.24,83.7,83.89,35672.0,81.6145,82.1018,81.5755,81.7607,35672.0
2020-03-31 09:45:00,83.79,84.3,83.46,83.46,35578.0,81.6632,82.1603,81.3416,81.3416,35578.0
2020-03-31 09:50:00,83.52,83.58,82.65,82.8,71936.0,81.4001,81.4586,80.5522,80.6984,71936.0
2020-03-31 09:55:00,82.8,83.19,82.5,83.11,39366.0,80.6984,81.0785,80.406,81.0005,39366.0
2020-03-31 10:00:00,83.09,83.3,82.84,83.07,42418.0,80.981,81.1857,80.7373,80.9615,42418.0
2020-03-31 10:05:00,83.06,83.85,83.05,83.83,38016.0,80.9518,81.7217,80.942,81.7022,38016.0
2020-03-31 10:10:00,83.84,84.28,83.77,84.28,64843.0,81.712,82.1408,81.6437,82.1408,64843.0
2020-03-31 10:15:00,84.34,84.42,83.92,84.13,37464.0,82.1993,82.2772,81.7899,81.9946,37464.0
2020-03-31 10:20:00,84.09,84.38,83.97,83.99,44511.0,81.9556,82.2383,81.8387,81.8582,44511.0
2020-03-31 10:25:00,84.04,84.08,83.78,83.96,61470.0,81.9069,81.9459,81.6535,81.8289,61470.0
2020-03-31 10:30:00,84.0,84.12,83.8,83.9,61657.0,81.8679,81.9849,81.673,81.7704,61657.0
2020-03-31 10:35:00,83.9,84.35,83.88,84.26,63669.0,81.7704,82.209,81.7509,82.1213,63669.0
2020-03-31 10:40:00,84.25,84.3,83.88,83.89,24052.0,82.1116,82.1603,81.7509,81.7607,24052.0
2020-03-31 10:45:00,83.89,83.97,83.61,83.79,43421.0,81.7607,81.8387,81.4878,81.6632,43421.0
2020-03-31 10:50:00,83.75,84.02,83.64,83.65,32111.0,81.6242,81.8874,81.517,81.5268,32111.0
2020-03-31 10:55:00,83.68,83.95,83.42,83.49,36059.0,81.556,81.8192,81.3026,81.3708,36059.0
2020-03-31 11:00:00,83.49,83.54,83.31,83.52,28850.0,81.3708,81.4196,81.1954,81.4001,28850.0
2020-03-31 11:05:00,83.57,83.75,83.55,83.73,12440.0,81.4488,81.6242,81.4293,81.6048,12440.0
2020-03-31 11:10:00,83.75,83.79,83.47,83.54,21572.0,81.6242,81.6632,81.3514,81.4196,21572.0
2020-03-31 11:15:00,83.54,83.72,83.45,83.5,16523.0,81.4196,81.595,81.3319,81.3806,16523.0
2020-03-31 11:20:00,83.49,83.66,83.46,83.56,17099.0,81.3708,81.5365,81.3416,81.4391,17099.0
2020-03-31 11:25:00,83.61,83.95,83.61,83.92,11492.0,81.4878,81.8192,81.4878,81.7899,11492.0
2020-03-31 11:30:00,83.91,84.12,83.88,84.08,11359.0,81.7802,81.9849,81.7509,81.9459,11359.0
2020-03-31 11:35:00,84.15,84.31,83.99,84.04,20353.0,82.0141,82.17,81.8582,81.9069,20353.0
2020-03-31 11:40:00,84.06,84.24,84.06,84.2,9871.0,81.9264,82.1018,81.9264,82.0628,9871.0
2020-03-31 11:45:00,84.13,84.2,84.04,84.12,18228.0,81.9946,82.0628,81.9069,81.9849,18228.0
2020-03-31 11:50:00,84.17,84.35,84.16,84.26,32160.0,82.0336,82.209,82.0238,82.1213,32160.0
2020-03-31 11:55:00,84.25,84.48,84.18,84.48,31000.0,82.1116,82.3357,82.0433,82.3357,31000.0
2020-03-31 12:00:00,84.42,84.42,84.01,84.08,45061.0,82.2772,82.2772,81.8776,81.9459,45061.0
2020-03-31 12:05:00,84.07,84.6,84.07,84.52,46420.0,81.9361,82.4527,81.9361,82.3747,46420.0
2020-03-31 12:10:00,84.54,84.57,84.23,84.33,37876.0,82.3942,82.4234,82.0921,82.1895,37876.0
2020-03-31 12:15:00,84.35,84.38,84.09,84.09,33355.0,82.209,82.2383,81.9556,81.9556,33355.0
2020-03-31 12:20:00,84.11,84.2,83.8,84.0,47504.0,81.9751,82.0628,81.673,81.8679,47504.0
2020-03-31 12:25:00,83.99,84.02,83.57,83.85,30750.0,81.8582,81.8874,81.4488,81.7217,30750.0
2020-03-31 12:30:00,83.91,83.91,83.64,83.83,21415.0,81.7802,81.7802,81.517,81.7022,21415.0
2020-03-31 12:35:00,83.82,83.89,83.21,83.33,18955.0,81.6925,81.7607,81.098,81.2149,18955.0
2020-03-31 12:40:00,83.33,83.63,83.27,83.29,59326.0,81.2149,81.5073,81.1564,81.1759,59326.0
2020-03-31 12:45:00,83.3,83.68,83.29,83.61,16726.0,81.1857,81.556,81.1759,81.4878,16726.0
2020-03-31 12:50:00,83.61,83.99,83.51,83.89,11756.0,81.4878,81.8582,81.3903,81.7607,11756.0
2020-03-31 12:55:00,83.89,83.91,83.66,83.85,11945.0,81.7607,81.7802,81.5365,81.7217,11945.0
2020-03-31 13:00:00,83.83,84.17,83.82,84.05,20085.0,81.7022,82.0336,81.6925,81.9166,20085.0
2020-03-31 13:05:00,84.03,84.1,83.68,83.74,32046.0,81.8971,81.9654,81.556,81.6145,32046.0
2020-03-31 13:10:00,83.73,83.92,83.67,83.83,15490.0,81.6048,81.7899,81.5463,81.7022,15490.0
2020-03-31 13:15:00,83.85,83.85,83.55,83.66,9713.0,81.7217,81.7217,81.4293,81.5365,9713.0
2020-03-31 13:20:00,83.66,83.67,83.27,83.43,11804.0,81.5365,81.5463,81.1564,81.3124,11804.0
2020-03-31 13:25:00,83.48,83.7,83.47,83.53,13659.0,81.3611,81.5755,81.3514,81.4098,13659.0
2020-03-31 13:30:00,83.55,83.74,83.39,83.61,15180.0,81.4293,81.6145,81.2734,81.4878,15180.0
2020-03-31 13:35:00,83.6,83.82,83.55,83.74,27390.0,81.4781,81.6925,81.4293,81.6145,27390.0
2020-03-31 13:40:00,83.73,83.86,83.6,83.64,21197.0,81.6048,81.7315,81.4781,81.517,21197.0
2020-03-31 13:45:00,83.69,83.79,83.46,83.46,17938.0,81.5658,81.6632,81.3416,81.3416,17938.0
2020-03-31 13:50:00,83.49,83.62,83.32,83.49,16637.0,81.3708,81.4975,81.2052,81.3708,16637.0
2020-03-31 13:55:00,83.49,83.88,83.43,83.8,14691.0,81.3708,81.7509,81.3124,81.673,14691.0
2020-03-31 14:00:00,83.81,83.82,83.59,83.63,15727.0,81.6827,81.6925,81.4683,81.5073,15727.0
2020-03-31 14:05:00,83.68,83.71,83.43,83.67,15637.0,81.556,81.5853,81.3124,81.5463,15637.0
2020-03-31 14:10:00,83.65,83.66,83.43,83.44,43825.0,81.5268,81.5365,81.3124,81.3221,43825.0
2020-03-31 14:15:00,83.4,83.4,82.98,83.22,63018.0,81.2831,81.2831,80.8738,81.1077,63018.0
2020-03-31 14:20:00,83.16,83.28,82.96,82.97,25133.0,81.0492,81.1662,80.8543,80.864,25133.0
2020-03-31 14:25:00,82.98,83.24,82.98,83.03,49526.0,80.8738,81.1272,80.8738,80.9225,49526.0
2020-03-31 14:30:00,83.04,83.11,82.76,82.91,39466.0,80.9323,81.0005,80.6594,80.8056,39466.0
2020-03-31 14:35:00,82.91,83.38,82.9,83.18,28254.0,80.8056,81.2636,80.7958,81.0687,28254.0
2020-03-31 14:40:00,83.16,83.22,82.92,82.96,25365.0,81.0492,81.1077,80.8153,80.8543,25365.0
2020-03-31 14:45:00,82.98,82.99,82.36,82.72,54264.0,80.8738,80.8835,80.2695,80.6204,54264.0
2020-03-31 14:50:00,82.72,82.99,82.57,82.8,30051.0,80.6204,80.8835,80.4742,80.6984,30051.0
2020-03-31 14:55:00,82.85,82.99,82.57,82.81,32927.0,80.7471,80.8835,80.4742,80.7081,32927.0
2020-03-31 15:00:00,82.78,82.86,82.51,82.52,23138.0,80.6789,80.7568,80.4157,80.4255,23138.0
2020-03-31 15:05:00,82.53,82.69,82.39,82.43,19552.0,80.4352,80.5911,80.2988,80.3377,19552.0
2020-03-31 15:10:00,82.45,82.45,82.1,82.18,37428.0,80.3572,80.3572,80.0161,80.0941,37428.0
2020-03-31 15:15:00,82.22,82.52,82.11,82.13,27738.0,80.1331,80.4255,80.0259,80.0454,27738.0
2020-03-31 15:20:00,82.13,82.18,81.83,81.87,51636.0,80.0454,80.0941,79.753,79.792,51636.0
2020-03-31 15:25:00,81.89,82.24,81.89,81.98,67681.0,79.8115,80.1526,79.8115,79.8992,67681.0
2020-03-31 15:30:00,81.97,82.58,81.95,82.58,58104.0,79.8894,80.4839,79.8699,80.4839,58104.0
2020-03-31 15:35:00,82.59,83.08,82.5,83.0,82058.0,80.4937,80.9713,80.406,80.8933,82058.0
2020-03-31 15:40:00,83.01,83.2,82.62,82.71,72831.0,80.903,81.0882,80.5229,80.6106,72831.0
2020-03-31 15:45:00,82.68,82.68,82.31,82.48,93405.0,80.5814,80.5814,80.2208,80.3865,93405.0
2020-03-31 15:50:00,82.49,84.35,82.46,83.69,345658.0,80.3962,82.209,80.367,81.5658,345658.0
2020-03-31 15:55:00,83.68,84.22,83.16,83.76,495131.0,81.556,82.0823,81.0492,81.634,495131.0
2020-04-01 09:30:00,82.72,85.85,82.55,84.11,520047.0,80.6204,83.6709,80.4547,81.9751,520047.0
2020-04-01 09:35:00,84.12,85.15,83.85,84.56,171404.0,81.9849,82.9887,81.7217,82.4137,171404.0
2020-04-01 09:40:00,84.54,84.71,83.42,83.83,272871.0,82.3942,82.5599,81.3026,81.7022,272871.0
2020-04-01 09:45:00,83.83,84.3,83.75,84.18,250028.0,81.7022,82.1603,81.6242,82.0433,250028.0
2020-04-01 09:50:00,84.29,84.45,83.41,83.75,133576.0,82.1505,82.3065,81.2929,81.6242,133576.0
2020-04-01 09:55:00,83.74,84.25,83.59,84.25,122359.0,81.6145,82.1116,81.4683,82.1116,122359.0
2020-04-01 10:00:00,84.24,84.78,83.99,84.6,56868.0,82.1018,82.6281,81.8582,82.4527,56868.0
2020-04-01 10:05:00,84.6,84.9,84.15,84.85,69290.0,82.4527,82.7451,82.0141,82.6963,69290.0
2020-04-01 10:10:00,84.86,85.34,84.85,85.3,182177.0,82.7061,83.1739,82.6963,83.1349,182177.0
2020-04-01 10:15:00,85.3,85.78,85.13,85.48,187545.0,83.1349,83.6027,82.9692,83.3103,187545.0
2020-04-01 10:20:00,85.47,85.81,84.73,84.76,117402.0,83.3006,83.632,82.5794,82.6086,117402.0
2020-04-01 10:25:00,84.81,85.31,84.41,85.23,100951.0,82.6573,83.1446,82.2675,83.0667,100951.0
2020-04-01 10:30:00,85.24,85.65,85.05,85.62,64962.0,83.0764,83.476,82.8912,83.4468,64962.0
2020-04-01 10:35:00,85.63,85.93,85.44,85.55,68032.0,83.4565,83.7489,83.2713,83.3786,68032.0
2020-04-01 10:40:00,85.54,86.5,85.44,86.39,78434.0,83.3688,84.3044,83.2713,84.1972,78434.0
2020-04-01 10:45:00,86.34,86.38,85.67,86.04,69214.0,84.1485,84.1875,83.4955,83.8561,69214.0
2020-04-01 10:50:00,86.06,86.16,85.73,85.98,52937.0,83.8756,83.9731,83.554,83.7976,52937.0
2020-04-01 10:55:00,85.94,86.06,85.0,85.15,87746.0,83.7587,83.8756,82.8425,82.9887,87746.0
2020-04-01 11:00:00,85.1,85.34,84.84,85.32,67327.0,82.94,83.1739,82.6866,83.1544,67327.0
2020-04-01 11:05:00,85.33,86.14,85.33,85.89,63215.0,83.1641,83.9536,83.1641,83.7099,63215.0
2020-04-01 11:10:00,85.89,86.14,85.65,85.96,44708.0,83.7099,83.9536,83.476,83.7781,44708.0
2020-04-01 11:15:00,86.05,86.23,85.92,86.19,38894.0,83.8659,84.0413,83.7392,84.0023,38894.0
2020-04-01 11:20:00,86.2,86.32,85.83,85.83,44579.0,84.0121,84.129,83.6514,83.6514,44579.0
2020-04-01 11:25:00,85.84,85.94,85.65,85.87,48273.0,83.6612,83.7587,83.476,83.6904,48273.0
2020-04-01 11:30:00,85.84,86.34,85.69,86.3,61545.0,83.6612,84.1485,83.515,84.1095,61545.0
2020-04-01 11:35:00,86.29,86.55,86.03,86.21,62540.0,84.0998,84.3532,83.8464,84.0218,62540.0
2020-04-01 11:40:00,86.21,86.22,85.46,85.66,72295.0,84.0218,84.0316,83.2908,83.4858,72295.0
2020-04-01 11:45:00,85.58,86.08,85.58,86.08,37892.0,83.4078,83.8951,83.4078,83.8951,37892.0
2020-04-01 11:50:00,86.07,86.33,86.0,86.06,48267.0,83.8854,84.1388,83.8171,83.8756,48267.0
2020-04-01 11:55:00,86.07,86.32,85.93,86.28,50395.0,83.8854,84.129,83.7489,84.09,50395.0
2020-04-01 12:00:00,86.21,86.21,85.65,85.65,62771.0,84.0218,84.0218,83.476,83.476,62771.0
2020-04-01 12:05:00,85.67,85.68,85.17,85.31,85402.0,83.4955,83.5053,83.0082,83.1446,85402.0
2020-04-01 12:10:00,85.28,85.35,84.8,85.0,115897.0,83.1154,83.1836,82.6476,82.8425,115897.0
2020-04-01 12:15:00,85.04,85.35,84.97,85.13,60163.0,82.8815,83.1836,82.8133,82.9692,60163.0
2020-04-01 12:20:00,85.17,85.23,84.85,85.02,50092.0,83.0082,83.0667,82.6963,82.862,50092.0
2020-04-01 12:25:00,85.03,85.03,84.65,84.78,43589.0,82.8718,82.8718,82.5014,82.6281,43589.0
2020-04-01 12:30:00,84.82,84.85,84.32,84.66,135936.0,82.6671,82.6963,82.1798,82.5111,135936.0
2020-04-01 12:35:00,84.66,84.85,84.48,84.57,70229.0,82.5111,82.6963,82.3357,82.4234,70229.0
2020-04-01 12:40:00,84.58,84.63,83.75,84.11,97151.0,82.4332,82.4819,81.6242,81.9751,97151.0
2020-04-01 12:45:00,84.1,84.1,83.09,83.49,96982.0,81.9654,81.9654,80.981,81.3708,96982.0
2020-04-01 12:50:00,83.49,83.87,83.35,83.8,159859.0,81.3708,81.7412,81.2344,81.673,159859.0
2020-04-01 12:55:00,83.82,84.29,83.38,83.71,109270.0,81.6925,82.1505,81.2636,81.5853,109270.0
2020-04-01 13:00:00,83.71,84.53,83.66,84.44,64336.0,81.5853,82.3844,81.5365,82.2967,64336.0
2020-04-01 13:05:00,84.44,84.63,84.03,84.04,72386.0,82.2967,82.4819,81.8971,81.9069,72386.0
2020-04-01 13:10:00,83.99,84.17,83.75,84.0,67641.0,81.8582,82.0336,81.6242,81.8679,67641.0
2020-04-01 13:15:00,84.0,84.25,83.86,84.07,70536.0,81.8679,82.1116,81.7315,81.9361,70536.0
2020-04-01 13:20:00,84.06,84.67,83.96,84.62,82253.0,81.9264,82.5209,81.8289,82.4722,82253.0
2020-04-01 13:25:00,84.65,84.85,84.27,84.45,53411.0,82.5014,82.6963,82.131,82.3065,53411.0
2020-04-01 13:30:00,84.41,84.58,84.32,84.38,31265.0,82.2675,82.4332,82.1798,82.2383,31265.0
2020-04-01 13:35:00,84.41,84.85,84.39,84.74,113912.0,82.2675,82.6963,82.248,82.5891,113912.0
2020-04-01 13:40:00,84.71,84.86,84.68,84.84,105488.0,82.5599,82.7061,82.5306,82.6866,105488.0
2020-04-01 13:45:00,84.84,85.06,84.65,84.94,74671.0,82.6866,82.901,82.5014,82.784,74671.0
2020-04-01 13:50:00,84.98,85.52,84.94,85.51,55146.0,82.823,83.3493,82.784,83.3396,55146.0
2020-04-01 13:55:00,85.54,85.64,85.08,85.27,50737.0,83.3688,83.4663,82.9205,83.1057,50737.0
2020-04-01 14:00:00,85.27,85.33,84.89,85.22,65446.0,83.1057,83.1641,82.7353,83.0569,65446.0
2020-04-01 14:05:00,85.21,85.6,85.12,85.32,61191.0,83.0472,83.4273,82.9595,83.1544,61191.0
2020-04-01 14:10:00,85.29,85.39,85.1,85.35,67582.0,83.1252,83.2226,82.94,83.1836,67582.0
2020-04-01 14:15:00,85.32,85.45,85.2,85.28,47532.0,83.1544,83.2811,83.0374,83.1154,47532.0
2020-04-01 14:20:00,85.28,85.41,84.9,85.01,58048.0,83.1154,83.2421,82.7451,82.8523,58048.0
2020-04-01 14:25:00,85.01,85.38,85.0,85.09,73482.0,82.8523,83.2129,82.8425,82.9302,73482.0
2020-04-01 14:30:00,85.05,85.42,85.0,85.05,47397.0,82.8912,83.2519,82.8425,82.8912,47397.0
2020-04-01 14:35:00,85.06,85.22,84.83,85.02,45931.0,82.901,83.0569,82.6768,82.862,45931.0
2020-04-01 14:40:00,85.02,85.09,84.79,84.89,56127.0,82.862,82.9302,82.6378,82.7353,56127.0
2020-04-01 14:45:00,84.9,85.11,84.79,84.98,56883.0,82.7451,82.9497,82.6378,82.823,56883.0
2020-04-01 14:50:00,84.99,85.07,84.6,84.83,65202.0,82.8328,82.9107,82.4527,82.6768,65202.0
2020-04-01 14:55:00,84.8,84.92,84.45,84.48,71474.0,82.6476,82.7645,82.3065,82.3357,71474.0
2020-04-01 15:00:00,84.49,84.52,83.9,83.91,50060.0,82.3455,82.3747,81.7704,81.7802,50060.0
2020-04-01 15:05:00,83.94,84.16,83.61,84.12,77161.0,81.8094,82.0238,81.4878,81.9849,77161.0
2020-04-01 15:10:00,84.13,84.4,84.07,84.22,73503.0,81.9946,82.2577,81.9361,82.0823,73503.0
2020-04-01 15:15:00,84.21,84.51,84.18,84.49,49503.0,82.0726,82.365,82.0433,82.3455,49503.0
2020-04-01 15:20:00,84.48,84.53,84.18,84.2,66597.0,82.3357,82.3844,82.0433,82.0628,66597.0
2020-04-01 15:25:00,84.23,85.35,84.19,84.49,115236.0,82.0921,83.1836,82.0531,82.3455,115236.0
2020-04-01 15:30:00,84.48,84.51,84.22,84.36,109331.0,82.3357,82.365,82.0823,82.2188,109331.0
2020-04-01 15:35:00,84.32,84.35,83.86,83.89,113486.0,82.1798,82.209,81.7315,81.7607,113486.0
2020-04-01 15:40:00,83.92,83.99,83.66,83.96,129478.0,81.7899,81.8582,81.5365,81.8289,129478.0
2020-04-01 15:45:00,83.96,84.81,83.93,84.77,141040.0,81.8289,82.6573,81.7997,82.6184,141040.0
2020-04-01 15:50:00,84.74,85.85,84.63,85.71,328085.0,82.5891,83.6709,82.4819,83.5345,328085.0
2020-04-01 15:55:00,85.67,85.91,84.02,85.02,591839.0,83.4955,83.7294,81.8874,82.862,591839.0
2020-04-02 09:30:00,84.9,85.85,84.41,85.32,253242.0,82.7451,83.6709,82.2675,83.1544,253242.0
2020-04-02 09:35:00,85.34,85.67,85.1,85.32,245066.0,83.1739,83.4955,82.94,83.1544,245066.0
2020-04-02 09:40:00,85.33,85.72,85.27,85.45,111849.0,83.1641,83.5442,83.1057,83.2811,111849.0
2020-04-02 09:45:00,85.45,86.22,85.31,86.17,128965.0,83.2811,84.0316,83.1446,83.9828,128965.0
2020-04-02 09:50:00,86.17,86.27,85.81,85.85,115796.0,83.9828,84.0803,83.632,83.6709,115796.0
2020-04-02 09:55:00,85.82,86.02,85.71,85.96,183522.0,83.6417,83.8366,83.5345,83.7781,183522.0
2020-04-02 10:00:00,85.94,86.14,85.84,85.98,122423.0,83.7587,83.9536,83.6612,83.7976,122423.0
2020-04-02 10:05:00,85.99,86.63,85.74,86.6,105702.0,83.8074,84.4311,83.5637,84.4019,105702.0
2020-04-02 10:10:00,86.6,87.07,86.57,86.88,151987.0,84.4019,84.86,84.3727,84.6748,151987.0
2020-04-02 10:15:00,86.88,86.91,86.28,86.4,85283.0,84.6748,84.704,84.09,84.207,85283.0
2020-04-02 10:20:00,86.38,86.45,85.97,86.41,72384.0,84.1875,84.2557,83.7879,84.2167,72384.0
2020-04-02 10:25:00,86.37,86.77,86.34,86.7,97593.0,84.1777,84.5676,84.1485,84.4994,97593.0
2020-04-02 10:30:00,86.71,87.46,86.65,86.94,106336.0,84.5091,85.2401,84.4506,84.7333,106336.0
2020-04-02 10:35:00,87.0,87.93,86.97,87.54,141807.0,84.7918,85.6981,84.7625,85.318,141807.0
2020-04-02 10:40:00,87.53,87.53,86.71,87.26,87106.0,85.3083,85.3083,84.5091,85.0452,87106.0
2020-04-02 10:45:00,87.26,87.5,86.88,87.32,108128.0,85.0452,85.2791,84.6748,85.1036,108128.0
2020-04-02 10:50:00,87.31,87.36,86.7,86.88,157506.0,85.0939,85.1426,84.4994,84.6748,157506.0
2020-04-02 10:55:00,86.87,87.75,86.87,87.61,70194.0,84.6651,85.5227,84.6651,85.3863,70194.0
2020-04-02 11:00:00,87.61,87.83,87.47,87.74,85996.0,85.3863,85.6007,85.2498,85.513,85996.0
2020-04-02 11:05:00,87.78,88.15,87.59,88.14,153090.0,85.552,85.9126,85.3668,85.9028,153090.0
2020-04-02 11:10:00,88.16,88.36,87.85,87.96,85305.0,85.9223,86.1172,85.6202,85.7274,85305.0
2020-04-02 11:15:00,87.97,88.36,87.93,88.1,129415.0,85.7371,86.1172,85.6981,85.8638,129415.0
2020-04-02 11:20:00,88.11,88.11,86.17,86.76,234321.0,85.8736,85.8736,83.9828,84.5578,234321.0
2020-04-02 11:25:00,86.76,86.89,85.99,86.34,110965.0,84.5578,84.6845,83.8074,84.1485,110965.0
2020-04-02 11:30:00,86.32,86.76,86.32,86.64,71673.0,84.129,84.5578,84.129,84.4409,71673.0
2020-04-02 11:35:00,86.64,86.68,86.25,86.47,49094.0,84.4409,84.4799,84.0608,84.2752,49094.0
2020-04-02 11:40:00,86.49,86.93,86.48,86.72,105367.0,84.2947,84.7235,84.285,84.5189,105367.0
2020-04-02 11:45:00,86.73,87.23,86.55,87.22,60448.0,84.5286,85.0159,84.3532,85.0062,60448.0
2020-04-02 11:50:00,87.24,87.31,86.64,86.84,79380.0,85.0257,85.0939,84.4409,84.6358,79380.0
2020-04-02 11:55:00,86.8,87.26,86.59,87.01,80559.0,84.5968,85.0452,84.3922,84.8015,80559.0
2020-04-02 12:00:00,86.99,87.16,86.72,87.15,62775.0,84.782,84.9477,84.5189,84.9379,62775.0
2020-04-02 12:05:00,87.15,87.57,86.63,86.64,88743.0,84.9379,85.3473,84.4311,84.4409,88743.0
2020-04-02 12:10:00,86.67,86.94,86.33,86.46,84500.0,84.4701,84.7333,84.1388,84.2655,84500.0
2020-04-02 12:15:00,86.43,86.43,85.96,85.96,76992.0,84.2362,84.2362,83.7781,83.7781,76992.0
2020-04-02 12:20:00,85.99,86.01,85.81,85.85,67900.0,83.8074,83.8269,83.632,83.6709,67900.0
2020-04-02 12:25:00,85.84,86.2,85.82,85.99,81526.0,83.6612,84.0121,83.6417,83.8074,81526.0
2020-04-02 12:30:00,85.99,86.2,85.88,86.2,46206.0,83.8074,84.0121,83.7002,84.0121,46206.0
2020-04-02 12:35:00,86.19,86.55,86.19,86.39,55699.0,84.0023,84.3532,84.0023,84.1972,55699.0
2020-04-02 12:40:00,86.43,86.64,86.36,86.61,40375.0,84.2362,84.4409,84.168,84.4117,40375.0
2020-04-02 12:45:00,86.6,86.61,86.32,86.51,45052.0,84.4019,84.4117,84.129,84.3142,45052.0
2020-04-02 12:50:00,86.51,86.56,86.22,86.3,75321.0,84.3142,84.3629,84.0316,84.1095,75321.0
2020-04-02 12:55:00,86.3,86.3,85.84,86.06,55973.0,84.1095,84.1095,83.6612,83.8756,55973.0
2020-04-02 13:00:00,86.07,86.41,85.94,86.13,44125.0,83.8854,84.2167,83.7587,83.9438,44125.0
2020-04-02 13:05:00,86.13,86.26,86.0,86.06,45416.0,83.9438,84.0705,83.8171,83.8756,45416.0
2020-04-02 13:10:00,86.06,86.08,85.41,85.48,82551.0,83.8756,83.8951,83.2421,83.3103,82551.0
2020-04-02 13:15:00,85.47,85.8,85.45,85.67,90859.0,83.3006,83.6222,83.2811,83.4955,90859.0
2020-04-02 13:20:00,85.68,85.98,85.66,85.84,43115.0,83.5053,83.7976,83.4858,83.6612,43115.0
2020-04-02 13:25:00,85.87,85.88,85.62,85.72,42777.0,83.6904,83.7002,83.4468,83.5442,42777.0
2020-04-02 13:30:00,85.73,85.81,85.43,85.49,60310.0,83.554,83.632,83.2616,83.3201,60310.0
2020-04-02 13:35:00,85.5,85.78,85.48,85.63,45634.0,83.3298,83.6027,83.3103,83.4565,45634.0
2020-04-02 13:40:00,85.61,86.3,85.55,86.27,74779.0,83.437,84.1095,83.3786,84.0803,74779.0
2020-04-02 13:45:00,86.28,86.59,86.14,86.53,40846.0,84.09,84.3922,83.9536,84.3337,40846.0
2020-04-02 13:50:00,86.53,86.78,86.38,86.62,45319.0,84.3337,84.5773,84.1875,84.4214,45319.0
2020-04-02 13:55:00,86.64,86.74,86.12,86.13,40585.0,84.4409,84.5384,83.9341,83.9438,40585.0
2020-04-02 14:00:00,86.14,86.36,85.93,85.95,35334.0,83.9536,84.168,83.7489,83.7684,35334.0
2020-04-02 14:05:00,85.96,86.11,85.86,85.95,73568.0,83.7781,83.9243,83.6807,83.7684,73568.0
2020-04-02 14:10:00,85.95,86.33,85.7,86.26,62416.0,83.7684,84.1388,83.5247,84.0705,62416.0
2020-04-02 14:15:00,86.22,86.47,86.13,86.38,94368.0,84.0316,84.2752,83.9438,84.1875,94368.0
2020-04-02 14:20:00,86.37,86.59,86.11,86.38,93901.0,84.1777,84.3922,83.9243,84.1875,93901.0
2020-04-02 14:25:00,86.34,86.86,86.3,86.75,57527.0,84.1485,84.6553,84.1095,84.5481,57527.0
2020-04-02 14:30:00,86.78,86.92,86.52,86.69,72284.0,84.5773,84.7138,84.3239,84.4896,72284.0
2020-04-02 14:35:00,86.71,86.89,86.5,86.72,63777.0,84.5091,84.6845,84.3044,84.5189,63777.0
2020-04-02 14:40:00,86.73,86.79,86.32,86.53,57001.0,84.5286,84.5871,84.129,84.3337,57001.0
2020-04-02 14:45:00,86.52,86.9,86.51,86.61,56239.0,84.3239,84.6943,84.3142,84.4117,56239.0
2020-04-02 14:50:00,86.61,87.1,86.56,86.89,65735.0,84.4117,84.8892,84.3629,84.6845,65735.0
2020-04-02 14:55:00,86.88,87.25,86.81,87.25,73764.0,84.6748,85.0354,84.6066,85.0354,73764.0
2020-04-02 15:00:00,87.25,87.51,86.98,87.31,72230.0,85.0354,85.2888,84.7723,85.0939,72230.0
2020-04-02 15:05:00,87.3,87.34,86.95,87.34,63521.0,85.0841,85.1231,84.743,85.1231,63521.0
2020-04-02 15:10:00,87.33,87.38,86.89,87.01,115625.0,85.1134,85.1621,84.6845,84.8015,115625.0
2020-04-02 15:15:00,87.01,87.36,86.92,87.31,65802.0,84.8015,85.1426,84.7138,85.0939,65802.0
2020-04-02 15:20:00,87.3,87.32,87.1,87.12,52459.0,85.0841,85.1036,84.8892,84.9087,52459.0
2020-04-02 15:25:00,87.1,87.2,86.52,86.74,91442.0,84.8892,84.9867,84.3239,84.5384,91442.0
2020-04-02 15:30:00,86.72,86.96,86.18,86.36,90299.0,84.5189,84.7528,83.9926,84.168,90299.0
2020-04-02 15:35:00,86.36,86.61,86.12,86.23,85525.0,84.168,84.4117,83.9341,84.0413,85525.0
2020-04-02 15:40:00,86.18,86.48,85.88,86.44,123163.0,83.9926,84.285,83.7002,84.246,123163.0
2020-04-02 15:45:00,86.44,86.87,86.4,86.68,174703.0,84.246,84.6651,84.207,84.4799,174703.0
2020-04-02 15:50:00,86.69,86.72,84.36,84.48,559655.0,84.4896,84.5189,82.2188,82.3357,559655.0
2020-04-02 15:55:00,84.48,86.27,83.87,84.09,1115839.0,82.3357,84.0803,81.7412,81.9556,1115839.0
2020-04-03 09:30:00,84.41,84.84,84.07,84.36,193311.0,82.2675,82.6866,81.9361,82.2188,193311.0
2020-04-03 09:35:00,84.42,84.5,83.43,83.58,59894.0,82.2772,82.3552,81.3124,81.4586,59894.0
2020-04-03 09:40:00,83.55,84.14,83.06,83.15,58902.0,81.4293,82.0043,80.9518,81.0395,58902.0
2020-04-03 09:45:00,83.2,83.5,83.05,83.31,52116.0,81.0882,81.3806,80.942,81.1954,52116.0
2020-04-03 09:50:00,83.31,83.36,82.38,82.46,46452.0,81.1954,81.2441,80.289,80.367,46452.0
2020-04-03 09:55:00,82.45,83.01,82.4,82.83,105734.0,80.3572,80.903,80.3085,80.7276,105734.0
2020-04-03 10:00:00,82.84,83.73,82.84,83.54,112916.0,80.7373,81.6048,80.7373,81.4196,112916.0
2020-04-03 10:05:00,83.56,84.1,83.53,83.93,44782.0,81.4391,81.9654,81.4098,81.7997,44782.0
2020-04-03 10:10:00,83.92,84.11,83.81,83.9,36058.0,81.7899,81.9751,81.6827,81.7704,36058.0
2020-04-03 10:15:00,83.9,83.99,83.58,83.78,73163.0,81.7704,81.8582,81.4586,81.6535,73163.0
2020-04-03 10:20:00,83.81,83.85,83.48,83.63,37017.0,81.6827,81.7217,81.3611,81.5073,37017.0
2020-04-03 10:25:00,83.62,83.67,83.18,83.3,74782.0,81.4975,81.5463,81.0687,81.1857,74782.0
2020-04-03 10:30:00,83.28,83.34,83.07,83.1,41412.0,81.1662,81.2247,80.9615,80.9907,41412.0
2020-04-03 10:35:00,83.06,83.31,82.91,83.07,48155.0,80.9518,81.1954,80.8056,80.9615,48155.0
2020-04-03 10:40:00,83.06,83.22,82.87,82.95,35536.0,80.9518,81.1077,80.7666,80.8445,35536.0
2020-04-03 10:45:00,82.97,83.17,82.92,83.1,30311.0,80.864,81.059,80.8153,80.9907,30311.0
2020-04-03 10:50:00,83.06,83.22,82.94,82.97,41649.0,80.9518,81.1077,80.8348,80.864,41649.0
2020-04-03 10:55:00,83.0,83.16,82.85,82.95,37273.0,80.8933,81.0492,80.7471,80.8445,37273.0
2020-04-03 11:00:00,82.92,83.08,82.72,82.79,52087.0,80.8153,80.9713,80.6204,80.6886,52087.0
2020-04-03 11:05:00,82.75,82.81,82.15,82.21,49554.0,80.6496,80.7081,80.0649,80.1233,49554.0
2020-04-03 11:10:00,82.16,82.19,81.85,81.91,46675.0,80.0746,80.1038,79.7725,79.8309,46675.0
2020-04-03 11:15:00,81.86,82.24,81.71,82.15,60631.0,79.7822,80.1526,79.636,80.0649,60631.0
2020-04-03 11:20:00,82.15,82.4,82.09,82.34,55879.0,80.0649,80.3085,80.0064,80.25,55879.0
2020-04-03 11:25:00,82.34,82.66,82.34,82.53,38527.0,80.25,80.5619,80.25,80.4352,38527.0
2020-04-03 11:30:00,82.51,82.66,82.4,82.54,44352.0,80.4157,80.5619,80.3085,80.445,44352.0
2020-04-03 11:35:00,82.52,82.83,82.37,82.69,70930.0,80.4255,80.7276,80.2793,80.5911,70930.0
2020-04-03 11:40:00,82.67,82.69,82.4,82.44,29929.0,80.5717,80.5911,80.3085,80.3475,29929.0
2020-04-03 11:45:00,82.45,82.47,82.24,82.28,28790.0,80.3572,80.3767,80.1526,80.1916,28790.0
2020-04-03 11:50:00,82.3,82.31,82.14,82.24,27046.0,80.211,80.2208,80.0551,80.1526,27046.0
2020-04-03 11:55:00,82.25,82.66,82.25,82.49,25251.0,80.1623,80.5619,80.1623,80.3962,25251.0
2020-04-03 12:00:00,82.47,82.69,82.42,82.61,29584.0,80.3767,80.5911,80.328,80.5132,29584.0
2020-04-03 12:05:00,82.62,82.62,82.21,82.29,26971.0,80.5229,80.5229,80.1233,80.2013,26971.0
2020-04-03 12:10:00,82.29,82.38,82.14,82.28,30722.0,80.2013,80.289,80.0551,80.1916,30722.0
2020-04-03 12:15:00,82.29,82.41,82.05,82.14,37606.0,80.2013,80.3183,79.9674,80.0551,37606.0
2020-04-03 12:20:00,82.1,82.45,82.04,82.22,44031.0,80.0161,80.3572,79.9576,80.1331,44031.0
2020-04-03 12:25:00,82.19,82.32,82.07,82.3,16468.0,80.1038,80.2305,79.9869,80.211,16468.0
2020-04-03 12:30:00,82.25,82.39,82.13,82.31,34783.0,80.1623,80.2988,80.0454,80.2208,34783.0
2020-04-03 12:35:00,82.33,82.65,82.32,82.64,21507.0,80.2403,80.5522,80.2305,80.5424,21507.0
2020-04-03 12:40:00,82.63,82.75,82.6,82.75,13736.0,80.5327,80.6496,80.5034,80.6496,13736.0
2020-04-03 12:45:00,82.75,82.75,82.32,82.36,24112.0,80.6496,80.6496,80.2305,80.2695,24112.0
2020-04-03 12:50:00,82.36,82.52,82.35,82.37,23744.0,80.2695,80.4255,80.2598,80.2793,23744.0
2020-04-03 12:55:00,82.35,82.43,82.27,82.31,16282.0,80.2598,80.3377,80.1818,80.2208,16282.0
2020-04-03 13:00:00,82.34,82.37,82.28,82.34,19002.0,80.25,80.2793,80.1916,80.25,19002.0
2020-04-03 13:05:00,82.35,82.37,82.29,82.35,21233.0,80.2598,80.2793,80.2013,80.2598,21233.0
2020-04-03 13:10:00,82.37,82.39,82.23,82.23,22315.0,80.2793,80.2988,80.1428,80.1428,22315.0
2020-04-03 13:15:00,82.22,82.36,82.22,82.32,22104.0,80.1331,80.2695,80.1331,80.2305,22104.0
2020-04-03 13:20:00,82.32,82.38,82.18,82.19,17045.0,80.2305,80.289,80.0941,80.1038,17045.0
2020-04-03 13:25:00,82.17,82.17,82.0,82.02,23095.0,80.0843,80.0843,79.9187,79.9382,23095.0
2020-04-03 13:30:00,81.99,81.99,81.8,81.83,22736.0,79.9089,79.9089,79.7237,79.753,22736.0
2020-04-03 13:35:00,81.85,81.96,81.79,81.79,29508.0,79.7725,79.8797,79.714,79.714,29508.0
2020-04-03 13:40:00,81.77,81.77,81.63,81.69,24134.0,79.6945,79.6945,79.5581,79.6165,24134.0
2020-04-03 13:45:00,81.7,81.78,81.7,81.75,40333.0,79.6263,79.7042,79.6263,79.675,40333.0
2020-04-03 13:50:00,81.74,81.82,81.44,81.61,31178.0,79.6653,79.7432,79.3729,79.5386,31178.0
2020-04-03 13:55:00,81.62,81.69,81.36,81.5,32929.0,79.5483,79.6165,79.2949,79.4314,32929.0
2020-04-03 14:00:00,81.49,81.78,81.49,81.64,30795.0,79.4216,79.7042,79.4216,79.5678,30795.0
2020-04-03 14:05:00,81.67,81.75,81.39,81.69,37821.0,79.597,79.675,79.3241,79.6165,37821.0
2020-04-03 14:10:00,81.73,81.99,81.66,81.88,39157.0,79.6555,79.9089,79.5873,79.8017,39157.0
2020-04-03 14:15:00,81.88,81.96,81.76,81.79,26073.0,79.8017,79.8797,79.6848,79.714,26073.0
2020-04-03 14:20:00,81.79,82.16,81.77,82.12,14188.0,79.714,80.0746,79.6945,80.0356,14188.0
2020-04-03 14:25:00,82.12,82.38,82.02,82.3,29761.0,80.0356,80.289,79.9382,80.211,29761.0
2020-04-03 14:30:00,82.29,82.29,82.05,82.25,13989.0,80.2013,80.2013,79.9674,80.1623,13989.0
2020-04-03 14:35:00,82.32,82.35,82.11,82.24,18382.0,80.2305,80.2598,80.0259,80.1526,18382.0
2020-04-03 14:40:00,82.25,82.37,82.1,82.13,18883.0,80.1623,80.2793,80.0161,80.0454,18883.0
2020-04-03 14:45:00,82.13,82.37,82.12,82.3,35476.0,80.0454,80.2793,80.0356,80.211,35476.0
2020-04-03 14:50:00,82.3,82.54,82.27,82.37,35880.0,80.211,80.445,80.1818,80.2793,35880.0
2020-04-03 14:55:00,82.36,82.73,82.36,82.66,23862.0,80.2695,80.6301,80.2695,80.5619,23862.0
2020-04-03 15:00:00,82.66,82.75,82.32,82.36,31019.0,80.5619,80.6496,80.2305,80.2695,31019.0
2020-04-03 15:05:00,82.36,82.47,82.26,82.26,29053.0,80.2695,80.3767,80.1721,80.1721,29053.0
2020-04-03 15:10:00,82.26,82.43,82.16,82.34,37266.0,80.1721,80.3377,80.0746,80.25,37266.0
2020-04-03 15:15:00,82.36,82.44,82.23,82.35,31224.0,80.2695,80.3475,80.1428,80.2598,31224.0
2020-04-03 15:20:00,82.36,82.41,82.07,82.15,114753.0,80.2695,80.3183,79.9869,80.0649,114753.0
2020-04-03 15:25:00,82.13,82.43,82.09,82.33,40025.0,80.0454,80.3377,80.0064,80.2403,40025.0
2020-04-03 15:30:00,82.35,82.47,82.27,82.41,74689.0,80.2598,80.3767,80.1818,80.3183,74689.0
2020-04-03 15:35:00,82.41,82.48,82.04,82.07,54086.0,80.3183,80.3865,79.9576,79.9869,54086.0
2020-04-03 15:40:00,82.08,82.16,82.0,82.03,52385.0,79.9966,80.0746,79.9187,79.9479,52385.0
2020-04-03 15:45:00,82.04,82.45,82.01,82.32,74483.0,79.9576,80.3572,79.9284,80.2305,74483.0
2020-04-03 15:50:00,82.33,83.33,81.64,81.64,551815.0,80.2403,81.2149,79.5678,79.5678,551815.0
2020-04-03 15:55:00,81.67,82.15,80.89,81.78,571156.0,79.597,80.0649,78.8368,79.7042,571156.0
2020-04-06 09:30:00,84.26,84.35,83.08,83.29,78578.0,82.1213,82.209,80.9713,81.1759,78578.0
2020-04-06 09:35:00,83.3,83.51,82.98,83.27,98489.0,81.1857,81.3903,80.8738,81.1564,98489.0
2020-04-06 09:40:00,83.22,83.35,82.84,83.25,17394.0,81.1077,81.2344,80.7373,81.1369,17394.0
2020-04-06 09:45:00,83.25,83.35,83.1,83.15,38890.0,81.1369,81.2344,80.9907,81.0395,38890.0
2020-04-06 09:50:00,83.15,83.45,83.13,83.26,77828.0,81.0395,81.3319,81.02,81.1467,77828.0
2020-04-06 09:55:00,83.26,83.73,83.23,83.49,52074.0,81.1467,81.6048,81.1174,81.3708,52074.0
2020-04-06 10:00:00,83.51,83.77,83.4,83.44,35923.0,81.3903,81.6437,81.2831,81.3221,35923.0
2020-04-06 10:05:00,83.48,84.03,83.46,84.03,22785.0,81.3611,81.8971,81.3416,81.8971,22785.0
2020-04-06 10:10:00,84.06,84.06,83.46,83.54,21359.0,81.9264,81.9264,81.3416,81.4196,21359.0
2020-04-06 10:15:00,83.57,84.41,83.54,84.41,19213.0,81.4488,82.2675,81.4196,82.2675,19213.0
2020-04-06 10:20:00,84.41,84.6,84.34,84.35,35508.0,82.2675,82.4527,82.1993,82.209,35508.0
2020-04-06 10:25:00,84.35,84.53,84.18,84.33,35144.0,82.209,82.3844,82.0433,82.1895,35144.0
2020-04-06 10:30:00,84.31,84.44,84.09,84.31,69530.0,82.17,82.2967,81.9556,82.17,69530.0
2020-04-06 10:35:00,84.31,84.65,84.23,84.33,71256.0,82.17,82.5014,82.0921,82.1895,71256.0
2020-04-06 10:40:00,84.34,84.39,84.2,84.29,41509.0,82.1993,82.248,82.0628,82.1505,41509.0
2020-04-06 10:45:00,84.29,84.38,84.0,84.07,28033.0,82.1505,82.2383,81.8679,81.9361,28033.0
2020-04-06 10:50:00,84.1,84.19,83.92,84.0,34005.0,81.9654,82.0531,81.7899,81.8679,34005.0
2020-04-06 10:55:00,84.0,84.23,83.95,84.12,21321.0,81.8679,82.0921,81.8192,81.9849,21321.0
2020-04-06 11:00:00,84.12,84.31,84.06,84.24,13992.0,81.9849,82.17,81.9264,82.1018,13992.0
2020-04-06 11:05:00,84.23,84.4,84.21,84.35,27835.0,82.0921,82.2577,82.0726,82.209,27835.0
2020-04-06 11:10:00,84.35,84.38,84.17,84.34,32202.0,82.209,82.2383,82.0336,82.1993,32202.0
2020-04-06 11:15:00,84.33,84.36,84.24,84.24,28915.0,82.1895,82.2188,82.1018,82.1018,28915.0
2020-04-06 11:20:00,84.25,84.25,83.99,84.01,30685.0,82.1116,82.1116,81.8582,81.8776,30685.0
2020-04-06 11:25:00,84.03,84.26,84.02,84.22,18288.0,81.8971,82.1213,81.8874,82.0823,18288.0
2020-04-06 11:30:00,84.23,84.24,84.12,84.14,16150.0,82.0921,82.1018,81.9849,82.0043,16150.0
2020-04-06 11:35:00,84.13,84.16,83.83,83.96,26172.0,81.9946,82.0238,81.7022,81.8289,26172.0
2020-04-06 11:40:00,83.98,84.18,83.94,84.04,14919.0,81.8484,82.0433,81.8094,81.9069,14919.0
2020-04-06 11:45:00,84.04,84.19,83.87,83.88,21251.0,81.9069,82.0531,81.7412,81.7509,21251.0
2020-04-06 11:50:00,83.85,83.95,83.78,83.85,58533.0,81.7217,81.8192,81.6535,81.7217,58533.0
2020-04-06 11:55:00,83.84,83.86,83.66,83.77,21885.0,81.712,81.7315,81.5365,81.6437,21885.0
2020-04-06 12:00:00,83.78,83.89,83.75,83.82,20917.0,81.6535,81.7607,81.6242,81.6925,20917.0
2020-04-06 12:05:00,83.83,83.87,83.73,83.82,18333.0,81.7022,81.7412,81.6048,81.6925,18333.0
2020-04-06 12:10:00,83.85,83.9,83.78,83.88,18313.0,81.7217,81.7704,81.6535,81.7509,18313.0
2020-04-06 12:15:00,83.89,84.01,83.85,84.01,18894.0,81.7607,81.8776,81.7217,81.8776,18894.0
2020-04-06 12:20:00,84.02,84.27,83.99,84.25,40935.0,81.8874,82.131,81.8582,82.1116,40935.0
2020-04-06 12:25:00,84.23,84.29,84.14,84.21,14947.0,82.0921,82.1505,82.0043,82.0726,14947.0
2020-04-06 12:30:00,84.21,84.24,84.11,84.21,12465.0,82.0726,82.1018,81.9751,82.0726,12465.0
2020-04-06 12:35:00,84.23,84.41,84.23,84.32,46344.0,82.0921,82.2675,82.0921,82.1798,46344.0
2020-04-06 12:40:00,84.32,84.39,84.2,84.35,16483.0,82.1798,82.248,82.0628,82.209,16483.0
2020-04-06 12:45:00,84.36,84.45,84.28,84.37,42884.0,82.2188,82.3065,82.1408,82.2285,42884.0
2020-04-06 12:50:00,84.36,84.65,84.29,84.64,33078.0,82.2188,82.5014,82.1505,82.4917,33078.0
2020-04-06 12:55:00,84.63,84.77,84.58,84.77,27094.0,82.4819,82.6184,82.4332,82.6184,27094.0
2020-04-06 13:00:00,84.78,84.91,84.47,84.53,79862.0,82.6281,82.7548,82.326,82.3844,79862.0
2020-04-06 13:05:00,84.51,84.51,84.29,84.48,34281.0,82.365,82.365,82.1505,82.3357,34281.0
2020-04-06 13:10:00,84.43,84.58,84.4,84.48,10867.0,82.287,82.4332,82.2577,82.3357,10867.0
2020-04-06 13:15:00,84.46,84.54,84.4,84.45,15378.0,82.3162,82.3942,82.2577,82.3065,15378.0
2020-04-06 13:20:00,84.42,84.5,84.39,84.43,10805.0,82.2772,82.3552,82.248,82.287,10805.0
2020-04-06 13:25:00,84.43,84.46,84.4,84.41,15148.0,82.287,82.3162,82.2577,82.2675,15148.0
2020-04-06 13:30:00,84.41,84.5,84.4,84.48,25924.0,82.2675,82.3552,82.2577,82.3357,25924.0
2020-04-06 13:35:00,84.49,84.78,84.49,84.75,13033.0,82.3455,82.6281,82.3455,82.5989,13033.0
2020-04-06 13:40:00,84.72,84.84,84.71,84.82,20168.0,82.5696,82.6866,82.5599,82.6671,20168.0
2020-04-06 13:45:00,84.83,84.99,84.77,84.93,25567.0,82.6768,82.8328,82.6184,82.7743,25567.0
2020-04-06 13:50:00,84.94,84.99,84.84,84.85,24073.0,82.784,82.8328,82.6866,82.6963,24073.0
2020-04-06 13:55:00,84.86,84.93,84.76,84.81,25865.0,82.7061,82.7743,82.6086,82.6573,25865.0
2020-04-06 14:00:00,84.78,84.89,84.77,84.89,19495.0,82.6281,82.7353,82.6184,82.7353,19495.0
2020-04-06 14:05:00,84.92,84.97,84.81,84.92,22052.0,82.7645,82.8133,82.6573,82.7645,22052.0
2020-04-06 14:10:00,84.91,84.91,84.71,84.72,15234.0,82.7548,82.7548,82.5599,82.5696,15234.0
2020-04-06 14:15:00,84.74,84.86,84.72,84.79,20305.0,82.5891,82.7061,82.5696,82.6378,20305.0
2020-04-06 14:20:00,84.8,84.92,84.73,84.91,28213.0,82.6476,82.7645,82.5794,82.7548,28213.0
2020-04-06 14:25:00,84.93,84.93,84.77,84.79,19507.0,82.7743,82.7743,82.6184,82.6378,19507.0
2020-04-06 14:30:00,84.79,84.8,84.63,84.71,41023.0,82.6378,82.6476,82.4819,82.5599,41023.0
2020-04-06 14:35:00,84.72,84.79,84.71,84.75,18966.0,82.5696,82.6378,82.5599,82.5989,18966.0
2020-04-06 14:40:00,84.75,84.85,84.73,84.82,24782.0,82.5989,82.6963,82.5794,82.6671,24782.0
2020-04-06 14:45:00,84.83,85.03,84.81,85.03,51321.0,82.6768,82.8718,82.6573,82.8718,51321.0
2020-04-06 14:50:00,85.02,85.09,85.0,85.03,43698.0,82.862,82.9302,82.8425,82.8718,43698.0
2020-04-06 14:55:00,85.02,85.02,84.9,84.94,34040.0,82.862,82.862,82.7451,82.784,34040.0
2020-04-06 15:00:00,84.95,85.23,84.91,85.2,52301.0,82.7938,83.0667,82.7548,83.0374,52301.0
2020-04-06 15:05:00,85.21,85.45,85.21,85.42,30418.0,83.0472,83.2811,83.0472,83.2519,30418.0
2020-04-06 15:10:00,85.41,85.46,85.33,85.39,34584.0,83.2421,83.2908,83.1641,83.2226,34584.0
2020-04-06 15:15:00,85.39,85.53,85.33,85.42,44543.0,83.2226,83.3591,83.1641,83.2519,44543.0
2020-04-06 15:20:00,85.44,85.54,85.24,85.42,55152.0,83.2713,83.3688,83.0764,83.2519,55152.0
2020-04-06 15:25:00,85.42,85.71,85.35,85.69,49522.0,83.2519,83.5345,83.1836,83.515,49522.0
2020-04-06 15:30:00,85.7,86.07,85.65,85.9,78755.0,83.5247,83.8854,83.476,83.7197,78755.0
2020-04-06 15:35:00,85.91,86.03,85.69,85.75,60527.0,83.7294,83.8464,83.515,83.5735,60527.0
2020-04-06 15:40:00,85.78,85.88,85.75,85.83,55284.0,83.6027,83.7002,83.5735,83.6514,55284.0
2020-04-06 15:45:00,85.83,85.85,85.61,85.77,73562.0,83.6514,83.6709,83.437,83.593,73562.0
2020-04-06 15:50:00,85.77,86.06,85.5,85.91,243003.0,83.593,83.8756,83.3298,83.7294,243003.0
2020-04-06 15:55:00,85.9,86.33,85.75,85.96,388741.0,83.7197,84.1388,83.5735,83.7781,388741.0
2020-04-07 09:30:00,87.5,87.74,87.22,87.34,155218.0,85.2791,85.513,85.0062,85.1231,155218.0
2020-04-07 09:35:00,87.4,87.75,87.11,87.16,98254.0,85.1816,85.5227,84.899,84.9477,98254.0
2020-04-07 09:40:00,87.18,87.37,86.72,86.82,49449.0,84.9672,85.1524,84.5189,84.6163,49449.0
2020-04-07 09:45:00,86.8,87.32,86.6,87.07,68249.0,84.5968,85.1036,84.4019,84.86,68249.0
2020-04-07 09:50:00,87.11,87.38,86.92,87.28,142286.0,84.899,85.1621,84.7138,85.0646,142286.0
2020-04-07 09:55:00,87.28,87.31,86.54,86.61,39648.0,85.0646,85.0939,84.3434,84.4117,39648.0
2020-04-07 10:00:00,86.66,86.79,86.05,86.39,41842.0,84.4604,84.5871,83.8659,84.1972,41842.0
2020-04-07 10:05:00,86.39,86.48,86.16,86.23,43063.0,84.1972,84.285,83.9731,84.0413,43063.0
2020-04-07 10:10:00,86.21,86.41,86.01,86.17,46891.0,84.0218,84.2167,83.8269,83.9828,46891.0
2020-04-07 10:15:00,86.16,86.59,85.96,86.59,41398.0,83.9731,84.3922,83.7781,84.3922,41398.0
2020-04-07 10:20:00,86.58,86.65,86.22,86.23,40396.0,84.3824,84.4506,84.0316,84.0413,40396.0
2020-04-07 10:25:00,86.19,86.26,85.97,86.09,25456.0,84.0023,84.0705,83.7879,83.9048,25456.0
2020-04-07 10:30:00,86.08,86.52,86.02,86.37,31360.0,83.8951,84.3239,83.8366,84.1777,31360.0
2020-04-07 10:35:00,86.34,86.42,85.99,86.12,25675.0,84.1485,84.2265,83.8074,83.9341,25675.0
2020-04-07 10:40:00,86.15,86.31,85.99,86.06,22157.0,83.9633,84.1193,83.8074,83.8756,22157.0
2020-04-07 10:45:00,86.06,86.24,85.46,85.47,41540.0,83.8756,84.051,83.2908,83.3006,41540.0
2020-04-07 10:50:00,85.51,85.52,85.23,85.41,45611.0,83.3396,83.3493,83.0667,83.2421,45611.0
2020-04-07 10:55:00,85.42,85.6,85.36,85.51,44030.0,83.2519,83.4273,83.1934,83.3396,44030.0
2020-04-07 11:00:00,85.47,85.55,85.02,85.32,44281.0,83.3006,83.3786,82.862,83.1544,44281.0
2020-04-07 11:05:00,85.31,85.62,85.3,85.55,19906.0,83.1446,83.4468,83.1349,83.3786,19906.0
2020-04-07 11:10:00,85.57,85.82,85.49,85.82,28996.0,83.398,83.6417,83.3201,83.6417,28996.0
2020-04-07 11:15:00,85.83,86.05,85.77,85.9,18113.0,83.6514,83.8659,83.593,83.7197,18113.0
2020-04-07 11:20:00,85.91,86.05,85.64,86.01,18543.0,83.7294,83.8659,83.4663,83.8269,18543.0
2020-04-07 11:25:00,86.0,86.19,85.78,86.14,21429.0,83.8171,84.0023,83.6027,83.9536,21429.0
2020-04-07 11:30:00,86.15,86.43,86.12,86.39,14248.0,83.9633,84.2362,83.9341,84.1972,14248.0
2020-04-07 11:35:00,86.4,86.71,86.37,86.56,19024.0,84.207,84.5091,84.1777,84.3629,19024.0
2020-04-07 11:40:00,86.56,86.78,86.43,86.56,23964.0,84.3629,84.5773,84.2362,84.3629,23964.0
2020-04-07 11:45:00,86.56,86.62,86.38,86.44,25672.0,84.3629,84.4214,84.1875,84.246,25672.0
2020-04-07 11:50:00,86.46,86.49,86.09,86.38,16699.0,84.2655,84.2947,83.9048,84.1875,16699.0
2020-04-07 11:55:00,86.38,86.48,86.17,86.31,17945.0,84.1875,84.285,83.9828,84.1193,17945.0
2020-04-07 12:00:00,86.31,86.67,86.31,86.63,17417.0,84.1193,84.4701,84.1193,84.4311,17417.0
2020-04-07 12:05:00,86.65,87.12,86.65,87.12,28746.0,84.4506,84.9087,84.4506,84.9087,28746.0
2020-04-07 12:10:00,87.07,87.1,86.79,86.88,18694.0,84.86,84.8892,84.5871,84.6748,18694.0
2020-04-07 12:15:00,86.89,87.19,86.89,86.99,30724.0,84.6845,84.9769,84.6845,84.782,30724.0
2020-04-07 12:20:00,86.98,87.08,86.72,86.73,18383.0,84.7723,84.8697,84.5189,84.5286,18383.0
2020-04-07 12:25:00,86.76,86.96,86.71,86.96,14295.0,84.5578,84.7528,84.5091,84.7528,14295.0
2020-04-07 12:30:00,86.97,86.99,86.78,86.85,14630.0,84.7625,84.782,84.5773,84.6456,14630.0
2020-04-07 12:35:00,86.84,87.04,86.79,86.91,18493.0,84.6358,84.8307,84.5871,84.704,18493.0
2020-04-07 12:40:00,86.9,87.08,86.78,87.01,19020.0,84.6943,84.8697,84.5773,84.8015,19020.0
2020-04-07 12:45:00,86.99,87.15,86.88,87.11,97603.0,84.782,84.9379,84.6748,84.899,97603.0
2020-04-07 12:50:00,87.06,87.1,86.85,87.0,19694.0,84.8502,84.8892,84.6456,84.7918,19694.0
2020-04-07 12:55:00,86.97,87.13,86.94,86.97,18592.0,84.7625,84.9185,84.7333,84.7625,18592.0
2020-04-07 13:00:00,86.99,87.2,86.99,87.07,14650.0,84.782,84.9867,84.782,84.86,14650.0
2020-04-07 13:05:00,87.08,87.21,86.98,86.99,30991.0,84.8697,84.9964,84.7723,84.782,30991.0
2020-04-07 13:10:00,87.01,87.28,86.93,87.24,19980.0,84.8015,85.0646,84.7235,85.0257,19980.0
2020-04-07 13:15:00,87.23,87.23,86.98,87.0,31908.0,85.0159,85.0159,84.7723,84.7918,31908.0
2020-04-07 13:20:00,86.97,87.07,86.86,87.02,19160.0,84.7625,84.86,84.6553,84.8112,19160.0
2020-04-07 13:25:00,87.01,87.07,86.91,87.05,27755.0,84.8015,84.86,84.704,84.8405,27755.0
2020-04-07 13:30:00,87.05,87.07,86.89,86.98,12380.0,84.8405,84.86,84.6845,84.7723,12380.0
2020-04-07 13:35:00,86.96,86.98,86.69,86.69,16097.0,84.7528,84.7723,84.4896,84.4896,16097.0
2020-04-07 13:40:00,86.67,86.75,86.5,86.5,11775.0,84.4701,84.5481,84.3044,84.3044,11775.0
2020-04-07 13:45:00,86.52,86.93,86.51,86.78,8534.0,84.3239,84.7235,84.3142,84.5773,8534.0
2020-04-07 13:50:00,86.75,86.76,86.54,86.66,9770.0,84.5481,84.5578,84.3434,84.4604,9770.0
2020-04-07 13:55:00,86.64,86.65,86.36,86.46,13649.0,84.4409,84.4506,84.168,84.2655,13649.0
2020-04-07 14:00:00,86.48,86.54,86.38,86.46,11839.0,84.285,84.3434,84.1875,84.2655,11839.0
2020-04-07 14:05:00,86.42,86.44,86.0,86.3,27638.0,84.2265,84.246,83.8171,84.1095,27638.0
2020-04-07 14:10:00,86.31,86.6,86.31,86.54,17809.0,84.1193,84.4019,84.1193,84.3434,17809.0
2020-04-07 14:15:00,86.49,86.64,86.16,86.16,16829.0,84.2947,84.4409,83.9731,83.9731,16829.0
2020-04-07 14:20:00,86.2,86.67,86.17,86.49,10024.0,84.0121,84.4701,83.9828,84.2947,10024.0
2020-04-07 14:25:00,86.49,86.67,86.34,86.35,11974.0,84.2947,84.4701,84.1485,84.1583,11974.0
2020-04-07 14:30:00,86.29,86.57,86.29,86.51,14888.0,84.0998,84.3727,84.0998,84.3142,14888.0
2020-04-07 14:35:00,86.48,86.48,86.35,86.38,8443.0,84.285,84.285,84.1583,84.1875,8443.0
2020-04-07 14:40:00,86.36,86.41,86.23,86.28,18538.0,84.168,84.2167,84.0413,84.09,18538.0
2020-04-07 14:45:00,86.26,86.51,86.24,86.38,22065.0,84.0705,84.3142,84.051,84.1875,22065.0
2020-04-07 14:50:00,86.35,86.43,86.11,86.17,20116.0,84.1583,84.2362,83.9243,83.9828,20116.0
2020-04-07 14:55:00,86.15,86.24,85.99,86.14,16757.0,83.9633,84.051,83.8074,83.9536,16757.0
2020-04-07 15:00:00,86.22,86.44,86.2,86.4,18096.0,84.0316,84.246,84.0121,84.207,18096.0
2020-04-07 15:05:00,86.4,86.63,86.23,86.63,21270.0,84.207,84.4311,84.0413,84.4311,21270.0
2020-04-07 15:10:00,86.61,87.0,86.61,86.98,23564.0,84.4117,84.7918,84.4117,84.7723,23564.0
2020-04-07 15:15:00,86.98,87.03,86.68,86.69,36468.0,84.7723,84.821,84.4799,84.4896,36468.0
2020-04-07 15:20:00,86.71,86.76,86.16,86.16,17482.0,84.5091,84.5578,83.9731,83.9731,17482.0
2020-04-07 15:25:00,86.22,86.55,86.22,86.23,16376.0,84.0316,84.3532,84.0316,84.0413,16376.0
2020-04-07 15:30:00,86.26,86.34,85.87,86.29,27194.0,84.0705,84.1485,83.6904,84.0998,27194.0
2020-04-07 15:35:00,86.23,86.48,86.14,86.41,18798.0,84.0413,84.285,83.9536,84.2167,18798.0
2020-04-07 15:40:00,86.46,86.7,86.37,86.56,19551.0,84.2655,84.4994,84.1777,84.3629,19551.0
2020-04-07 15:45:00,86.59,87.12,86.53,87.12,37064.0,84.3922,84.9087,84.3337,84.9087,37064.0
2020-04-07 15:50:00,87.19,87.19,86.08,86.7,88292.0,84.9769,84.9769,83.8951,84.4994,88292.0
2020-04-07 15:55:00,86.7,86.77,86.2,86.21,111033.0,84.4994,84.5676,84.0121,84.0218,111033.0
2020-04-08 09:30:00,86.42,86.84,86.03,86.78,54506.0,84.2265,84.6358,83.8464,84.5773,54506.0
2020-04-08 09:35:00,86.84,87.09,86.42,86.54,26995.0,84.6358,84.8795,84.2265,84.3434,26995.0
2020-04-08 09:40:00,86.64,86.8,86.08,86.31,15991.0,84.4409,84.5968,83.8951,84.1193,15991.0
2020-04-08 09:45:00,86.36,86.5,86.1,86.15,17351.0,84.168,84.3044,83.9146,83.9633,17351.0
2020-04-08 09:50:00,86.11,86.41,85.96,86.24,18035.0,83.9243,84.2167,83.7781,84.051,18035.0
2020-04-08 09:55:00,86.24,86.26,85.91,85.91,14591.0,84.051,84.0705,83.7294,83.7294,14591.0
2020-04-08 10:00:00,85.93,86.23,85.93,85.95,22028.0,83.7489,84.0413,83.7489,83.7684,22028.0
2020-04-08 10:05:00,86.01,86.03,85.85,86.02,9254.0,83.8269,83.8464,83.6709,83.8366,9254.0
2020-04-08 10:10:00,86.01,86.29,86.01,86.25,13389.0,83.8269,84.0998,83.8269,84.0608,13389.0
2020-04-08 10:15:00,86.24,86.55,86.22,86.47,35552.0,84.051,84.3532,84.0316,84.2752,35552.0
2020-04-08 10:20:00,86.45,86.72,86.34,86.59,31476.0,84.2557,84.5189,84.1485,84.3922,31476.0
2020-04-08 10:25:00,86.58,87.23,86.58,87.18,22574.0,84.3824,85.0159,84.3824,84.9672,22574.0
2020-04-08 10:30:00,87.22,87.48,87.16,87.34,48666.0,85.0062,85.2596,84.9477,85.1231,48666.0
2020-04-08 10:35:00,87.35,87.36,86.99,87.0,23794.0,85.1329,85.1426,84.782,84.7918,23794.0
2020-04-08 10:40:00,86.99,87.11,86.67,86.83,10388.0,84.782,84.899,84.4701,84.6261,10388.0
2020-04-08 10:45:00,86.92,87.15,86.92,87.15,18980.0,84.7138,84.9379,84.7138,84.9379,18980.0
2020-04-08 10:50:00,87.16,87.39,87.16,87.24,20557.0,84.9477,85.1719,84.9477,85.0257,20557.0
2020-04-08 10:55:00,87.25,87.36,86.94,87.3,11312.0,85.0354,85.1426,84.7333,85.0841,11312.0
2020-04-08 11:00:00,87.32,87.37,87.1,87.11,8316.0,85.1036,85.1524,84.8892,84.899,8316.0
2020-04-08 11:05:00,87.11,87.21,87.02,87.15,10523.0,84.899,84.9964,84.8112,84.9379,10523.0
2020-04-08 11:10:00,87.15,87.4,87.15,87.27,11403.0,84.9379,85.1816,84.9379,85.0549,11403.0
2020-04-08 11:15:00,87.27,87.45,87.06,87.09,41906.0,85.0549,85.2303,84.8502,84.8795,41906.0
2020-04-08 11:20:00,87.11,87.36,87.1,87.18,21102.0,84.899,85.1426,84.8892,84.9672,21102.0
2020-04-08 11:25:00,87.19,87.35,87.1,87.31,13254.0,84.9769,85.1329,84.8892,85.0939,13254.0
2020-04-08 11:30:00,87.34,87.38,87.21,87.32,26765.0,85.1231,85.1621,84.9964,85.1036,26765.0
2020-04-08 11:35:00,87.34,87.44,87.27,87.43,14945.0,85.1231,85.2206,85.0549,85.2108,14945.0
2020-04-08 11:40:00,87.43,87.47,87.24,87.24,12545.0,85.2108,85.2498,85.0257,85.0257,12545.0
2020-04-08 11:45:00,87.21,87.21,86.93,86.97,18050.0,84.9964,84.9964,84.7235,84.7625,18050.0
2020-04-08 11:50:00,86.93,86.93,86.76,86.9,17858.0,84.7235,84.7235,84.5578,84.6943,17858.0
2020-04-08 11:55:00,86.92,86.97,86.75,86.85,24205.0,84.7138,84.7625,84.5481,84.6456,24205.0
2020-04-08 12:00:00,86.83,86.93,86.69,86.93,13911.0,84.6261,84.7235,84.4896,84.7235,13911.0
2020-04-08 12:05:00,86.93,86.96,86.78,86.9,13774.0,84.7235,84.7528,84.5773,84.6943,13774.0
2020-04-08 12:10:00,86.9,86.93,86.72,86.9,17297.0,84.6943,84.7235,84.5189,84.6943,17297.0
2020-04-08 12:15:00,86.9,87.1,86.9,87.01,11271.0,84.6943,84.8892,84.6943,84.8015,11271.0
2020-04-08 12:20:00,87.0,87.14,86.98,87.13,9779.0,84.7918,84.9282,84.7723,84.9185,9779.0
2020-04-08 12:25:00,87.13,87.14,86.98,87.0,14444.0,84.9185,84.9282,84.7723,84.7918,14444.0
2020-04-08 12:30:00,87.02,87.12,87.02,87.1,6423.0,84.8112,84.9087,84.8112,84.8892,6423.0
2020-04-08 12:35:00,87.12,87.39,86.94,87.33,26944.0,84.9087,85.1719,84.7333,85.1134,26944.0
2020-04-08 12:40:00,87.31,87.34,87.08,87.2,12020.0,85.0939,85.1231,84.8697,84.9867,12020.0
2020-04-08 12:45:00,87.21,87.34,87.15,87.22,17439.0,84.9964,85.1231,84.9379,85.0062,17439.0
2020-04-08 12:50:00,87.18,87.23,86.95,86.98,24725.0,84.9672,85.0159,84.743,84.7723,24725.0
2020-04-08 12:55:00,86.94,87.07,86.88,86.97,8266.0,84.7333,84.86,84.6748,84.7625,8266.0
2020-04-08 13:00:00,86.97,87.06,86.79,86.95,16861.0,84.7625,84.8502,84.5871,84.743,16861.0
2020-04-08 13:05:00,86.9,87.08,86.79,86.93,12639.0,84.6943,84.8697,84.5871,84.7235,12639.0
2020-04-08 13:10:00,86.95,87.0,86.8,86.97,11664.0,84.743,84.7918,84.5968,84.7625,11664.0
2020-04-08 13:15:00,86.99,87.05,86.95,87.0,8269.0,84.782,84.8405,84.743,84.7918,8269.0
2020-04-08 13:20:00,87.03,87.22,86.98,87.22,11691.0,84.821,85.0062,84.7723,85.0062,11691.0
2020-04-08 13:25:00,87.21,87.24,86.74,86.81,14396.0,84.9964,85.0257,84.5384,84.6066,14396.0
2020-04-08 13:30:00,86.84,86.87,86.58,86.69,13137.0,84.6358,84.6651,84.3824,84.4896,13137.0
2020-04-08 13:35:00,86.7,86.7,86.39,86.45,19604.0,84.4994,84.4994,84.1972,84.2557,19604.0
2020-04-08 13:40:00,86.42,86.6,86.36,86.44,15082.0,84.2265,84.4019,84.168,84.246,15082.0
2020-04-08 13:45:00,86.45,86.71,86.38,86.4,29181.0,84.2557,84.5091,84.1875,84.207,29181.0
2020-04-08 13:50:00,86.4,86.47,86.37,86.38,9812.0,84.207,84.2752,84.1777,84.1875,9812.0
2020-04-08 13:55:00,86.36,86.36,86.11,86.17,12609.0,84.168,84.168,83.9243,83.9828,12609.0
2020-04-08 14:00:00,86.19,86.36,86.07,86.22,8900.0,84.0023,84.168,83.8854,84.0316,8900.0
2020-04-08 14:05:00,86.25,86.43,86.17,86.29,22239.0,84.0608,84.2362,83.9828,84.0998,22239.0
2020-04-08 14:10:00,86.32,86.4,86.26,86.3,9260.0,84.129,84.207,84.0705,84.1095,9260.0
2020-04-08 14:15:00,86.32,86.58,86.29,86.36,23527.0,84.129,84.3824,84.0998,84.168,23527.0
2020-04-08 14:20:00,86.36,86.55,86.25,86.53,39737.0,84.168,84.3532,84.0608,84.3337,39737.0
2020-04-08 14:25:00,86.54,86.61,86.48,86.59,12463.0,84.3434,84.4117,84.285,84.3922,12463.0
2020-04-08 14:30:00,86.6,86.7,86.54,86.56,18781.0,84.4019,84.4994,84.3434,84.3629,18781.0
2020-04-08 14:35:00,86.54,86.79,86.43,86.66,33412.0,84.3434,84.5871,84.2362,84.4604,33412.0
2020-04-08 14:40:00,86.65,86.86,86.63,86.72,37252.0,84.4506,84.6553,84.4311,84.5189,37252.0
2020-04-08 14:45:00,86.75,86.85,86.31,86.31,19113.0,84.5481,84.6456,84.1193,84.1193,19113.0
2020-04-08 14:50:00,86.31,86.49,86.2,86.38,46169.0,84.1193,84.2947,84.0121,84.1875,46169.0
2020-04-08 14:55:00,86.36,86.36,85.85,85.96,38318.0,84.168,84.168,83.6709,83.7781,38318.0
2020-04-08 15:00:00,85.96,86.3,85.9,86.25,17670.0,83.7781,84.1095,83.7197,84.0608,17670.0
2020-04-08 15:05:00,86.25,86.27,86.08,86.27,16849.0,84.0608,84.0803,83.8951,84.0803,16849.0
2020-04-08 15:10:00,86.24,86.31,86.04,86.11,18406.0,84.051,84.1193,83.8561,83.9243,18406.0
2020-04-08 15:15:00,86.14,86.39,86.11,86.37,27142.0,83.9536,84.1972,83.9243,84.1777,27142.0
2020-04-08 15:20:00,86.36,86.39,86.25,86.28,21683.0,84.168,84.1972,84.0608,84.09,21683.0
2020-04-08 15:25:00,86.29,86.48,86.26,86.38,30340.0,84.0998,84.285,84.0705,84.1875,30340.0
2020-04-08 15:30:00,86.39,86.68,86.25,86.25,27026.0,84.1972,84.4799,84.0608,84.0608,27026.0
2020-04-08 15:35:00,86.25,86.28,86.08,86.22,25819.0,84.0608,84.09,83.8951,84.0316,25819.0
2020-04-08 15:40:00,86.2,86.38,85.92,86.34,35166.0,84.0121,84.1875,83.7392,84.1485,35166.0
2020-04-08 15:45:00,86.35,86.46,86.26,86.44,28820.0,84.1583,84.2655,84.0705,84.246,28820.0
2020-04-08 15:50:00,86.43,86.83,86.2,86.7,143906.0,84.2362,84.6261,84.0121,84.4994,143906.0
2020-04-08 15:55:00,86.69,86.72,86.33,86.62,192864.0,84.4896,84.5189,84.1388,84.4214,192864.0
2020-04-09 09:30:00,86.72,87.59,86.72,87.2,79310.0,84.5189,85.3668,84.5189,84.9867,79310.0
2020-04-09 09:35:00,87.18,87.27,86.68,86.81,29989.0,84.9672,85.0549,84.4799,84.6066,29989.0
2020-04-09 09:40:00,86.85,87.21,86.84,87.08,31764.0,84.6456,84.9964,84.6358,84.8697,31764.0
2020-04-09 09:45:00,87.04,87.09,86.71,86.77,31515.0,84.8307,84.8795,84.5091,84.5676,31515.0
2020-04-09 09:50:00,86.72,86.98,86.63,86.97,45937.0,84.5189,84.7723,84.4311,84.7625,45937.0
2020-04-09 09:55:00,86.96,87.24,86.84,87.12,98872.0,84.7528,85.0257,84.6358,84.9087,98872.0
2020-04-09 10:00:00,87.13,87.14,86.69,86.71,57851.0,84.9185,84.9282,84.4896,84.5091,57851.0
2020-04-09 10:05:00,86.65,86.66,85.74,85.83,72471.0,84.4506,84.4604,83.5637,83.6514,72471.0
2020-04-09 10:10:00,85.87,86.15,85.68,86.06,56637.0,83.6904,83.9633,83.5053,83.8756,56637.0
2020-04-09 10:15:00,86.08,86.15,85.5,85.58,53634.0,83.8951,83.9633,83.3298,83.4078,53634.0
2020-04-09 10:20:00,85.6,85.85,85.48,85.84,30956.0,83.4273,83.6709,83.3103,83.6612,30956.0
2020-04-09 10:25:00,85.88,86.2,85.84,85.9,56137.0,83.7002,84.0121,83.6612,83.7197,56137.0
2020-04-09 10:30:00,85.93,85.94,85.35,85.47,58512.0,83.7489,83.7587,83.1836,83.3006,58512.0
2020-04-09 10:35:00,85.48,85.89,85.28,85.88,43240.0,83.3103,83.7099,83.1154,83.7002,43240.0
2020-04-09 10:40:00,85.83,86.0,85.6,85.98,36848.0,83.6514,83.8171,83.4273,83.7976,36848.0
2020-04-09 10:45:00,85.98,86.1,85.63,85.72,58774.0,83.7976,83.9146,83.4565,83.5442,58774.0
2020-04-09 10:50:00,85.7,85.8,85.6,85.67,64864.0,83.5247,83.6222,83.4273,83.4955,64864.0
2020-04-09 10:55:00,85.66,85.97,85.6,85.81,48433.0,83.4858,83.7879,83.4273,83.632,48433.0
2020-04-09 11:00:00,85.77,85.8,85.43,85.51,57130.0,83.593,83.6222,83.2616,83.3396,57130.0
2020-04-09 11:05:00,85.53,85.56,84.93,85.02,59123.0,83.3591,83.3883,82.7743,82.862,59123.0
2020-04-09 11:10:00,85.02,85.29,84.98,85.16,27751.0,82.862,83.1252,82.823,82.9985,27751.0
2020-04-09 11:15:00,85.16,85.23,84.81,84.98,52485.0,82.9985,83.0667,82.6573,82.823,52485.0
2020-04-09 11:20:00,85.01,85.09,84.78,85.01,63215.0,82.8523,82.9302,82.6281,82.8523,63215.0
2020-04-09 11:25:00,84.99,85.42,84.86,85.42,27177.0,82.8328,83.2519,82.7061,83.2519,27177.0
2020-04-09 11:30:00,85.46,85.77,85.43,85.77,23936.0,83.2908,83.593,83.2616,83.593,23936.0
2020-04-09 11:35:00,85.77,85.9,85.59,85.79,14486.0,83.593,83.7197,83.4175,83.6125,14486.0
2020-04-09 11:40:00,85.8,85.9,85.46,85.58,24680.0,83.6222,83.7197,83.2908,83.4078,24680.0
2020-04-09 11:45:00,85.59,85.69,85.45,85.52,43175.0,83.4175,83.515,83.2811,83.3493,43175.0
2020-04-09 11:50:00,85.5,85.66,85.4,85.5,35994.0,83.3298,83.4858,83.2324,83.3298,35994.0
2020-04-09 11:55:00,85.47,85.51,85.28,85.45,31232.0,83.3006,83.3396,83.1154,83.2811,31232.0
2020-04-09 12:00:00,85.5,85.77,85.4,85.77,26440.0,83.3298,83.593,83.2324,83.593,26440.0
2020-04-09 12:05:00,85.74,85.77,85.57,85.73,12532.0,83.5637,83.593,83.398,83.554,12532.0
2020-04-09 12:10:00,85.73,85.73,85.32,85.49,41048.0,83.554,83.554,83.1544,83.3201,41048.0
2020-04-09 12:15:00,85.46,85.58,85.29,85.54,17161.0,83.2908,83.4078,83.1252,83.3688,17161.0
2020-04-09 12:20:00,85.57,85.59,85.51,85.51,14462.0,83.398,83.4175,83.3396,83.3396,14462.0
2020-04-09 12:25:00,85.49,85.51,85.26,85.26,21578.0,83.3201,83.3396,83.0959,83.0959,21578.0
2020-04-09 12:30:00,85.27,85.38,85.01,85.07,31712.0,83.1057,83.2129,82.8523,82.9107,31712.0
2020-04-09 12:35:00,85.08,85.1,84.83,84.87,37924.0,82.9205,82.94,82.6768,82.7158,37924.0
2020-04-09 12:40:00,84.87,85.01,84.81,85.01,81461.0,82.7158,82.8523,82.6573,82.8523,81461.0
2020-04-09 12:45:00,84.99,85.38,84.83,85.33,36753.0,82.8328,83.2129,82.6768,83.1641,36753.0
2020-04-09 12:50:00,85.33,85.46,85.13,85.32,16221.0,83.1641,83.2908,82.9692,83.1544,16221.0
2020-04-09 12:55:00,85.31,85.65,85.23,85.54,22921.0,83.1446,83.476,83.0667,83.3688,22921.0
2020-04-09 13:00:00,85.53,85.57,85.39,85.56,37289.0,83.3591,83.398,83.2226,83.3883,37289.0
2020-04-09 13:05:00,85.51,85.7,85.4,85.55,26694.0,83.3396,83.5247,83.2324,83.3786,26694.0
2020-04-09 13:10:00,85.54,85.79,85.47,85.74,22356.0,83.3688,83.6125,83.3006,83.5637,22356.0
2020-04-09 13:15:00,85.75,85.82,85.63,85.8,29305.0,83.5735,83.6417,83.4565,83.6222,29305.0
2020-04-09 13:20:00,85.81,85.82,85.64,85.73,10398.0,83.632,83.6417,83.4663,83.554,10398.0
2020-04-09 13:25:00,85.75,85.83,85.65,85.72,10758.0,83.5735,83.6514,83.476,83.5442,10758.0
2020-04-09 13:30:00,85.75,85.84,85.69,85.81,20288.0,83.5735,83.6612,83.515,83.632,20288.0
2020-04-09 13:35:00,85.84,85.88,85.46,85.54,96917.0,83.6612,83.7002,83.2908,83.3688,96917.0
2020-04-09 13:40:00,85.55,85.82,85.55,85.74,9600.0,83.3786,83.6417,83.3786,83.5637,9600.0
2020-04-09 13:45:00,85.75,85.79,85.61,85.64,17547.0,83.5735,83.6125,83.437,83.4663,17547.0
2020-04-09 13:50:00,85.62,85.83,85.52,85.74,18861.0,83.4468,83.6514,83.3493,83.5637,18861.0
2020-04-09 13:55:00,85.73,85.77,85.56,85.73,14598.0,83.554,83.593,83.3883,83.554,14598.0
2020-04-09 14:00:00,85.71,85.75,85.36,85.39,22844.0,83.5345,83.5735,83.1934,83.2226,22844.0
2020-04-09 14:05:00,85.38,85.46,85.29,85.38,25852.0,83.2129,83.2908,83.1252,83.2129,25852.0
2020-04-09 14:10:00,85.44,85.61,85.36,85.47,11611.0,83.2713,83.437,83.1934,83.3006,11611.0
2020-04-09 14:15:00,85.43,85.54,85.3,85.42,15646.0,83.2616,83.3688,83.1349,83.2519,15646.0
2020-04-09 14:20:00,85.41,85.66,85.33,85.65,22209.0,83.2421,83.4858,83.1641,83.476,22209.0
2020-04-09 14:25:00,85.63,85.74,85.49,85.57,21506.0,83.4565,83.5637,83.3201,83.398,21506.0
2020-04-09 14:30:00,85.58,85.84,85.51,85.59,20682.0,83.4078,83.6612,83.3396,83.4175,20682.0
2020-04-09 14:35:00,85.6,85.93,85.56,85.89,14023.0,83.4273,83.7489,83.3883,83.7099,14023.0
2020-04-09 14:40:00,85.87,85.99,85.74,85.99,17376.0,83.6904,83.8074,83.5637,83.8074,17376.0
2020-04-09 14:45:00,86.03,86.16,85.7,85.77,67386.0,83.8464,83.9731,83.5247,83.593,67386.0
2020-04-09 14:50:00,85.85,85.86,85.58,85.63,47533.0,83.6709,83.6807,83.4078,83.4565,47533.0
2020-04-09 14:55:00,85.59,85.65,85.4,85.58,54213.0,83.4175,83.476,83.2324,83.4078,54213.0
2020-04-09 15:00:00,85.59,85.65,85.23,85.33,62497.0,83.4175,83.476,83.0667,83.1641,62497.0
2020-04-09 15:05:00,85.35,85.38,85.3,85.35,105375.0,83.1836,83.2129,83.1349,83.1836,105375.0
2020-04-09 15:10:00,85.35,85.37,85.2,85.3,68657.0,83.1836,83.2031,83.0374,83.1349,68657.0
2020-04-09 15:15:00,85.31,85.41,84.92,85.09,70330.0,83.1446,83.2421,82.7645,82.9302,70330.0
2020-04-09 15:20:00,85.1,85.35,85.02,85.29,143055.0,82.94,83.1836,82.862,83.1252,143055.0
2020-04-09 15:25:00,85.29,85.73,85.21,85.7,180303.0,83.1252,83.554,83.0472,83.5247,180303.0
2020-04-09 15:30:00,85.71,86.23,85.68,86.13,44498.0,83.5345,84.0413,83.5053,83.9438,44498.0
2020-04-09 15:35:00,86.14,86.32,85.86,86.29,53439.0,83.9536,84.129,83.6807,84.0998,53439.0
2020-04-09 15:40:00,86.3,86.3,85.91,85.95,47422.0,84.1095,84.1095,83.7294,83.7684,47422.0
2020-04-09 15:45:00,85.96,86.11,85.72,85.81,43590.0,83.7781,83.9243,83.5442,83.632,43590.0
2020-04-09 15:50:00,85.78,85.92,85.38,85.74,88643.0,83.6027,83.7392,83.2129,83.5637,88643.0
2020-04-09 15:55:00,85.76,85.92,85.61,85.76,149358.0,83.5832,83.7392,83.437,83.5832,149358.0
2020-04-13 09:30:00,84.73,85.55,84.32,85.27,75336.0,82.5794,83.3786,82.1798,83.1057,75336.0
2020-04-13 09:35:00,85.21,85.93,85.11,85.79,45196.0,83.0472,83.7489,82.9497,83.6125,45196.0
2020-04-13 09:40:00,85.78,86.09,85.23,85.24,46664.0,83.6027,83.9048,83.0667,83.0764,46664.0
2020-04-13 09:45:00,85.16,85.18,84.71,85.01,21855.0,82.9985,83.0179,82.5599,82.8523,21855.0
2020-04-13 09:50:00,84.99,85.13,84.81,84.99,20591.0,82.8328,82.9692,82.6573,82.8328,20591.0
2020-04-13 09:55:00,84.99,85.15,84.78,84.78,20045.0,82.8328,82.9887,82.6281,82.6281,20045.0
2020-04-13 10:00:00,84.81,85.24,84.7,85.16,31868.0,82.6573,83.0764,82.5501,82.9985,31868.0
2020-04-13 10:05:00,85.14,85.39,85.0,85.34,33622.0,82.979,83.2226,82.8425,83.1739,33622.0
2020-04-13 10:10:00,85.42,85.56,85.25,85.45,22113.0,83.2519,83.3883,83.0862,83.2811,22113.0
2020-04-13 10:15:00,85.44,85.45,85.1,85.1,23786.0,83.2713,83.2811,82.94,82.94,23786.0
2020-04-13 10:20:00,85.11,85.23,84.96,85.17,27853.0,82.9497,83.0667,82.8035,83.0082,27853.0
2020-04-13 10:25:00,85.18,85.5,85.1,85.48,29795.0,83.0179,83.3298,82.94,83.3103,29795.0
2020-04-13 10:30:00,85.46,85.53,85.31,85.44,15633.0,83.2908,83.3591,83.1446,83.2713,15633.0
2020-04-13 10:35:00,85.44,85.45,85.1,85.21,12479.0,83.2713,83.2811,82.94,83.0472,12479.0
2020-04-13 10:40:00,85.2,85.34,85.12,85.29,11903.0,83.0374,83.1739,82.9595,83.1252,11903.0
2020-04-13 10:45:00,85.3,85.46,85.25,85.35,16431.0,83.1349,83.2908,83.0862,83.1836,16431.0
2020-04-13 10:50:00,85.42,85.6,85.32,85.48,15752.0,83.2519,83.4273,83.1544,83.3103,15752.0
2020-04-13 10:55:00,85.51,85.92,85.43,85.92,40177.0,83.3396,83.7392,83.2616,83.7392,40177.0
2020-04-13 11:00:00,85.91,85.93,85.56,85.69,25325.0,83.7294,83.7489,83.3883,83.515,25325.0
2020-04-13 11:05:00,85.7,85.72,85.51,85.72,21070.0,83.5247,83.5442,83.3396,83.5442,21070.0
2020-04-13 11:10:00,85.68,85.94,85.68,85.86,27368.0,83.5053,83.7587,83.5053,83.6807,27368.0
2020-04-13 11:15:00,85.88,86.1,85.85,86.02,30971.0,83.7002,83.9146,83.6709,83.8366,30971.0
2020-04-13 11:20:00,86.02,86.13,85.96,86.11,21976.0,83.8366,83.9438,83.7781,83.9243,21976.0
2020-04-13 11:25:00,86.12,86.25,86.11,86.23,17564.0,83.9341,84.0608,83.9243,84.0413,17564.0
2020-04-13 11:30:00,86.26,86.26,86.02,86.14,26502.0,84.0705,84.0705,83.8366,83.9536,26502.0
2020-04-13 11:35:00,86.1,86.31,86.07,86.21,15319.0,83.9146,84.1193,83.8854,84.0218,15319.0
2020-04-13 11:40:00,86.17,86.4,86.14,86.4,25017.0,83.9828,84.207,83.9536,84.207,25017.0
2020-04-13 11:45:00,86.42,86.92,86.42,86.88,84535.0,84.2265,84.7138,84.2265,84.6748,84535.0
2020-04-13 11:50:00,86.89,86.89,86.74,86.83,29742.0,84.6845,84.6845,84.5384,84.6261,29742.0
2020-04-13 11:55:00,86.84,86.95,86.73,86.76,30343.0,84.6358,84.743,84.5286,84.5578,30343.0
2020-04-13 12:00:00,86.76,87.11,86.73,87.07,47745.0,84.5578,84.899,84.5286,84.86,47745.0
2020-04-13 12:05:00,87.07,87.12,86.8,86.82,68073.0,84.86,84.9087,84.5968,84.6163,68073.0
2020-04-13 12:10:00,86.83,87.0,86.79,86.96,51843.0,84.6261,84.7918,84.5871,84.7528,51843.0
2020-04-13 12:15:00,86.95,87.05,86.84,86.93,20072.0,84.743,84.8405,84.6358,84.7235,20072.0
2020-04-13 12:20:00,86.91,86.91,86.75,86.82,33087.0,84.704,84.704,84.5481,84.6163,33087.0
2020-04-13 12:25:00,86.82,86.83,86.64,86.7,42751.0,84.6163,84.6261,84.4409,84.4994,42751.0
2020-04-13 12:30:00,86.72,86.76,86.64,86.7,19487.0,84.5189,84.5578,84.4409,84.4994,19487.0
2020-04-13 12:35:00,86.71,86.77,86.64,86.68,48866.0,84.5091,84.5676,84.4409,84.4799,48866.0
2020-04-13 12:40:00,86.7,86.85,86.7,86.79,8954.0,84.4994,84.6456,84.4994,84.5871,8954.0
2020-04-13 12:45:00,86.81,86.89,86.74,86.77,14586.0,84.6066,84.6845,84.5384,84.5676,14586.0
2020-04-13 12:50:00,86.75,86.75,86.24,86.26,21750.0,84.5481,84.5481,84.051,84.0705,21750.0
2020-04-13 12:55:00,86.26,86.41,86.23,86.31,41065.0,84.0705,84.2167,84.0413,84.1193,41065.0
2020-04-13 13:00:00,86.3,86.33,86.1,86.14,84226.0,84.1095,84.1388,83.9146,83.9536,84226.0
2020-04-13 13:05:00,86.14,86.35,86.14,86.35,21050.0,83.9536,84.1583,83.9536,84.1583,21050.0
2020-04-13 13:10:00,86.36,86.37,86.04,86.27,125342.0,84.168,84.1777,83.8561,84.0803,125342.0
2020-04-13 13:15:00,86.24,86.36,86.05,86.09,89500.0,84.051,84.168,83.8659,83.9048,89500.0
2020-04-13 13:20:00,86.09,86.12,85.89,86.11,57031.0,83.9048,83.9341,83.7099,83.9243,57031.0
2020-04-13 13:25:00,86.12,86.25,86.02,86.1,18932.0,83.9341,84.0608,83.8366,83.9146,18932.0
2020-04-13 13:30:00,86.09,86.19,86.06,86.18,15761.0,83.9048,84.0023,83.8756,83.9926,15761.0
2020-04-13 13:35:00,86.15,86.2,86.1,86.12,16643.0,83.9633,84.0121,83.9146,83.9341,16643.0
2020-04-13 13:40:00,86.1,86.26,86.06,86.16,17753.0,83.9146,84.0705,83.8756,83.9731,17753.0
2020-04-13 13:45:00,86.16,86.24,86.1,86.17,8857.0,83.9731,84.051,83.9146,83.9828,8857.0
2020-04-13 13:50:00,86.16,86.33,86.16,86.29,12743.0,83.9731,84.1388,83.9731,84.0998,12743.0
2020-04-13 13:55:00,86.29,86.31,86.08,86.1,11694.0,84.0998,84.1193,83.8951,83.9146,11694.0
2020-04-13 14:00:00,86.1,86.14,85.96,86.08,9827.0,83.9146,83.9536,83.7781,83.8951,9827.0
2020-04-13 14:05:00,86.05,86.11,85.92,85.94,12326.0,83.8659,83.9243,83.7392,83.7587,12326.0
2020-04-13 14:10:00,85.89,85.95,85.72,85.77,18449.0,83.7099,83.7684,83.5442,83.593,18449.0
2020-04-13 14:15:00,85.75,85.87,85.73,85.79,24470.0,83.5735,83.6904,83.554,83.6125,24470.0
2020-04-13 14:20:00,85.76,85.76,85.6,85.71,13015.0,83.5832,83.5832,83.4273,83.5345,13015.0
2020-04-13 14:25:00,85.72,85.77,85.54,85.77,13038.0,83.5442,83.593,83.3688,83.593,13038.0
2020-04-13 14:30:00,85.77,85.88,85.66,85.68,14579.0,83.593,83.7002,83.4858,83.5053,14579.0
2020-04-13 14:35:00,85.67,85.76,85.59,85.64,8380.0,83.4955,83.5832,83.4175,83.4663,8380.0
2020-04-13 14:40:00,85.66,85.7,85.55,85.66,12007.0,83.4858,83.5247,83.3786,83.4858,12007.0
2020-04-13 14:45:00,85.66,86.14,85.64,86.14,26279.0,83.4858,83.9536,83.4663,83.9536,26279.0
2020-04-13 14:50:00,86.08,86.16,85.94,85.98,15418.0,83.8951,83.9731,83.7587,83.7976,15418.0
2020-04-13 14:55:00,86.0,86.16,85.94,86.03,11210.0,83.8171,83.9731,83.7587,83.8464,11210.0
2020-04-13 15:00:00,86.02,86.03,85.72,85.72,9947.0,83.8366,83.8464,83.5442,83.5442,9947.0
2020-04-13 15:05:00,85.74,85.81,85.59,85.67,13100.0,83.5637,83.632,83.4175,83.4955,13100.0
2020-04-13 15:10:00,85.65,85.76,85.57,85.65,12475.0,83.476,83.5832,83.398,83.476,12475.0
2020-04-13 15:15:00,85.61,85.87,85.51,85.87,19058.0,83.437,83.6904,83.3396,83.6904,19058.0
2020-04-13 15:20:00,85.86,85.88,85.68,85.76,17538.0,83.6807,83.7002,83.5053,83.5832,17538.0
2020-04-13 15:25:00,85.73,85.73,85.52,85.64,20514.0,83.554,83.554,83.3493,83.4663,20514.0
2020-04-13 15:30:00,85.66,85.88,85.59,85.8,40925.0,83.4858,83.7002,83.4175,83.6222,40925.0
2020-04-13 15:35:00,85.77,85.93,85.59,85.7,38405.0,83.593,83.7489,83.4175,83.5247,38405.0
2020-04-13 15:40:00,85.7,85.85,85.61,85.85,32019.0,83.5247,83.6709,83.437,83.6709,32019.0
2020-04-13 15:45:00,85.87,85.98,85.73,85.96,35523.0,83.6904,83.7976,83.554,83.7781,35523.0
2020-04-13 15:50:00,85.96,86.43,85.31,85.8,163927.0,83.7781,84.2362,83.1446,83.6222,163927.0
2020-04-13 15:55:00,85.8,86.06,85.73,86.01,143851.0,83.6222,83.8756,83.554,83.8269,143851.0
2020-04-14 09:30:00,87.03,87.56,86.85,87.33,75801.0,84.821,85.3375,84.6456,85.1134,75801.0
2020-04-14 09:35:00,87.33,87.35,86.99,87.14,41213.0,85.1134,85.1329,84.782,84.9282,41213.0
2020-04-14 09:40:00,87.13,87.32,86.91,87.29,62768.0,84.9185,85.1036,84.704,85.0744,62768.0
2020-04-14 09:45:00,87.31,87.5,87.25,87.4,23811.0,85.0939,85.2791,85.0354,85.1816,23811.0
2020-04-14 09:50:00,87.39,87.4,86.97,87.0,35815.0,85.1719,85.1816,84.7625,84.7918,35815.0
2020-04-14 09:55:00,86.99,87.05,86.73,86.92,81632.0,84.782,84.8405,84.5286,84.7138,81632.0
2020-04-14 10:00:00,86.91,86.91,86.59,86.59,20371.0,84.704,84.704,84.3922,84.3922,20371.0
2020-04-14 10:05:00,86.59,86.84,86.56,86.73,31389.0,84.3922,84.6358,84.3629,84.5286,31389.0
2020-04-14 10:10:00,86.73,86.89,86.66,86.77,30526.0,84.5286,84.6845,84.4604,84.5676,30526.0
2020-04-14 10:15:00,86.78,86.89,86.74,86.8,22024.0,84.5773,84.6845,84.5384,84.5968,22024.0
2020-04-14 10:20:00,86.77,86.77,86.35,86.48,46691.0,84.5676,84.5676,84.1583,84.285,46691.0
2020-04-14 10:25:00,86.52,86.52,86.24,86.37,32068.0,84.3239,84.3239,84.051,84.1777,32068.0
2020-04-14 10:30:00,86.38,86.49,86.37,86.47,20698.0,84.1875,84.2947,84.1777,84.2752,20698.0
2020-04-14 10:35:00,86.48,86.78,86.48,86.69,30540.0,84.285,84.5773,84.285,84.4896,30540.0
2020-04-14 10:40:00,86.7,86.83,86.62,86.79,22865.0,84.4994,84.6261,84.4214,84.5871,22865.0
2020-04-14 10:45:00,86.83,86.93,86.67,86.76,26455.0,84.6261,84.7235,84.4701,84.5578,26455.0
2020-04-14 10:50:00,86.78,86.85,86.63,86.8,27850.0,84.5773,84.6456,84.4311,84.5968,27850.0
2020-04-14 10:55:00,86.84,86.93,86.79,86.92,60756.0,84.6358,84.7235,84.5871,84.7138,60756.0
2020-04-14 11:00:00,86.93,87.48,86.89,87.27,60703.0,84.7235,85.2596,84.6845,85.0549,60703.0
2020-04-14 11:05:00,87.27,87.4,87.18,87.24,25774.0,85.0549,85.1816,84.9672,85.0257,25774.0
2020-04-14 11:10:00,87.24,87.3,87.03,87.11,39255.0,85.0257,85.0841,84.821,84.899,39255.0
2020-04-14 11:15:00,87.13,87.15,86.75,86.76,21135.0,84.9185,84.9379,84.5481,84.5578,21135.0
2020-04-14 11:20:00,86.76,87.24,86.76,87.24,20029.0,84.5578,85.0257,84.5578,85.0257,20029.0
2020-04-14 11:25:00,87.22,87.27,87.08,87.09,29726.0,85.0062,85.0549,84.8697,84.8795,29726.0
2020-04-14 11:30:00,87.09,87.23,87.06,87.14,21282.0,84.8795,85.0159,84.8502,84.9282,21282.0
2020-04-14 11:35:00,87.14,87.5,87.07,87.48,37718.0,84.9282,85.2791,84.86,85.2596,37718.0
2020-04-14 11:40:00,87.49,87.57,87.42,87.53,19628.0,85.2693,85.3473,85.2011,85.3083,19628.0
2020-04-14 11:45:00,87.53,87.53,87.34,87.4,18467.0,85.3083,85.3083,85.1231,85.1816,18467.0
2020-04-14 11:50:00,87.42,87.67,87.39,87.66,23677.0,85.2011,85.4447,85.1719,85.435,23677.0
2020-04-14 11:55:00,87.67,87.69,87.44,87.53,13733.0,85.4447,85.4642,85.2206,85.3083,13733.0
2020-04-14 12:00:00,87.54,88.09,87.53,88.09,25311.0,85.318,85.8541,85.3083,85.8541,25311.0
2020-04-14 12:05:00,88.12,88.12,87.8,87.93,21150.0,85.8833,85.8833,85.5714,85.6981,21150.0
2020-04-14 12:10:00,87.92,87.93,87.67,87.73,12569.0,85.6884,85.6981,85.4447,85.5032,12569.0
2020-04-14 12:15:00,87.73,87.98,87.72,87.93,30976.0,85.5032,85.7469,85.4935,85.6981,30976.0
2020-04-14 12:20:00,87.94,88.23,87.88,88.21,19210.0,85.7079,85.9905,85.6494,85.971,19210.0
2020-04-14 12:25:00,88.22,88.43,88.2,88.24,30295.0,85.9808,86.1855,85.9613,86.0003,30295.0
2020-04-14 12:30:00,88.25,88.29,88.15,88.21,12390.0,86.01,86.049,85.9126,85.971,12390.0
2020-04-14 12:35:00,88.21,88.29,88.16,88.23,12623.0,85.971,86.049,85.9223,85.9905,12623.0
2020-04-14 12:40:00,88.23,88.34,88.22,88.24,16529.0,85.9905,86.0977,85.9808,86.0003,16529.0
2020-04-14 12:45:00,88.25,88.41,88.24,88.32,18199.0,86.01,86.166,86.0003,86.0782,18199.0
2020-04-14 12:50:00,88.34,88.54,88.3,88.52,19250.0,86.0977,86.2927,86.0588,86.2732,19250.0
2020-04-14 12:55:00,88.54,88.59,88.35,88.4,20151.0,86.2927,86.3414,86.1075,86.1562,20151.0
2020-04-14 13:00:00,88.37,88.45,88.33,88.4,11939.0,86.127,86.2049,86.088,86.1562,11939.0
2020-04-14 13:05:00,88.4,88.44,88.31,88.4,47279.0,86.1562,86.1952,86.0685,86.1562,47279.0
2020-04-14 13:10:00,88.39,88.53,88.38,88.5,19459.0,86.1465,86.2829,86.1367,86.2537,19459.0
2020-04-14 13:15:00,88.5,88.51,88.4,88.45,20618.0,86.2537,86.2634,86.1562,86.2049,20618.0
2020-04-14 13:20:00,88.45,88.51,88.41,88.46,34190.0,86.2049,86.2634,86.166,86.2147,34190.0
2020-04-14 13:25:00,88.45,88.46,88.34,88.41,15890.0,86.2049,86.2147,86.0977,86.166,15890.0
2020-04-14 13:30:00,88.42,88.77,88.42,88.76,21957.0,86.1757,86.5168,86.1757,86.5071,21957.0
2020-04-14 13:35:00,88.75,88.92,88.55,88.87,76060.0,86.4973,86.663,86.3024,86.6143,76060.0
2020-04-14 13:40:00,88.91,89.22,88.86,89.18,31206.0,86.6533,86.9554,86.6045,86.9164,31206.0
2020-04-14 13:45:00,89.18,89.3,89.13,89.25,55116.0,86.9164,87.0334,86.8677,86.9846,55116.0
2020-04-14 13:50:00,89.24,89.52,89.23,89.49,37201.0,86.9749,87.2478,86.9651,87.2186,37201.0
2020-04-14 13:55:00,89.51,89.58,89.28,89.33,51571.0,87.238,87.3063,87.0139,87.0626,51571.0
2020-04-14 14:00:00,89.33,89.63,89.29,89.55,48590.0,87.0626,87.355,87.0236,87.277,48590.0
2020-04-14 14:05:00,89.56,89.56,89.34,89.36,44653.0,87.2868,87.2868,87.0724,87.0919,44653.0
2020-04-14 14:10:00,89.38,89.64,89.35,89.4,30804.0,87.1113,87.3647,87.0821,87.1308,30804.0
2020-04-14 14:15:00,89.42,89.52,89.31,89.48,18415.0,87.1503,87.2478,87.0431,87.2088,18415.0
2020-04-14 14:20:00,89.46,89.52,89.4,89.52,14495.0,87.1893,87.2478,87.1308,87.2478,14495.0
2020-04-14 14:25:00,89.5,89.51,89.34,89.35,12140.0,87.2283,87.238,87.0724,87.0821,12140.0
2020-04-14 14:30:00,89.38,89.4,89.01,89.08,34691.0,87.1113,87.1308,86.7507,86.819,34691.0
2020-04-14 14:35:00,89.12,89.23,89.09,89.18,15301.0,86.8579,86.9651,86.8287,86.9164,15301.0
2020-04-14 14:40:00,89.19,89.22,89.07,89.18,15273.0,86.9262,86.9554,86.8092,86.9164,15273.0
2020-04-14 14:45:00,89.19,89.21,88.89,88.94,21977.0,86.9262,86.9457,86.6338,86.6825,21977.0
2020-04-14 14:50:00,88.95,89.15,88.89,89.12,17254.0,86.6923,86.8872,86.6338,86.8579,17254.0
2020-04-14 14:55:00,89.1,89.35,89.1,89.31,18845.0,86.8384,87.0821,86.8384,87.0431,18845.0
2020-04-14 15:00:00,89.28,89.34,89.19,89.34,30818.0,87.0139,87.0724,86.9262,87.0724,30818.0
2020-04-14 15:05:00,89.32,89.42,89.27,89.38,34482.0,87.0529,87.1503,87.0041,87.1113,34482.0
2020-04-14 15:10:00,89.38,89.6,89.34,89.59,39150.0,87.1113,87.3258,87.0724,87.316,39150.0
2020-04-14 15:15:00,89.59,89.6,89.41,89.54,44784.0,87.316,87.3258,87.1406,87.2673,44784.0
2020-04-14 15:20:00,89.54,89.62,89.44,89.6,33428.0,87.2673,87.3453,87.1698,87.3258,33428.0
2020-04-14 15:25:00,89.58,89.66,89.47,89.57,29970.0,87.3063,87.3842,87.1991,87.2965,29970.0
2020-04-14 15:30:00,89.58,89.64,89.45,89.49,43171.0,87.3063,87.3647,87.1796,87.2186,43171.0
2020-04-14 15:35:00,89.52,89.56,89.38,89.43,49277.0,87.2478,87.2868,87.1113,87.1601,49277.0
2020-04-14 15:40:00,89.45,89.55,89.43,89.46,51089.0,87.1796,87.277,87.1601,87.1893,51089.0
2020-04-14 15:45:00,89.45,89.78,89.4,89.71,52671.0,87.1796,87.5012,87.1308,87.433,52671.0
2020-04-14 15:50:00,89.73,89.78,89.26,89.42,151058.0,87.4525,87.5012,86.9944,87.1503,151058.0
2020-04-14 15:55:00,89.42,89.53,89.33,89.46,178389.0,87.1503,87.2575,87.0626,87.1893,178389.0
2020-04-15 09:30:00,87.82,88.71,87.37,88.58,82843.0,85.5909,86.4583,85.1524,86.3316,82843.0
2020-04-15 09:35:00,88.59,88.95,88.59,88.74,21247.0,86.3414,86.6923,86.3414,86.4876,21247.0
2020-04-15 09:40:00,88.74,88.89,88.58,88.73,47219.0,86.4876,86.6338,86.3316,86.4778,47219.0
2020-04-15 09:45:00,88.7,88.73,88.53,88.63,199173.0,86.4486,86.4778,86.2829,86.3804,199173.0
2020-04-15 09:50:00,88.65,88.76,88.49,88.76,18829.0,86.3999,86.5071,86.2439,86.5071,18829.0
2020-04-15 09:55:00,88.7,88.93,88.68,88.71,41900.0,86.4486,86.6728,86.4291,86.4583,41900.0
2020-04-15 10:00:00,88.68,88.71,88.18,88.2,20198.0,86.4291,86.4583,85.9418,85.9613,20198.0
2020-04-15 10:05:00,88.21,88.6,88.14,88.5,54257.0,85.971,86.3511,85.9028,86.2537,54257.0
2020-04-15 10:10:00,88.51,88.64,88.15,88.17,16398.0,86.2634,86.3901,85.9126,85.9321,16398.0
2020-04-15 10:15:00,88.16,88.27,87.98,87.99,16287.0,85.9223,86.0295,85.7469,85.7566,16287.0
2020-04-15 10:20:00,87.99,88.11,87.9,87.98,10819.0,85.7566,85.8736,85.6689,85.7469,10819.0
2020-04-15 10:25:00,87.94,88.07,87.77,87.92,46825.0,85.7079,85.8346,85.5422,85.6884,46825.0
2020-04-15 10:30:00,87.9,87.93,87.69,87.7,16926.0,85.6689,85.6981,85.4642,85.474,16926.0
2020-04-15 10:35:00,87.69,87.91,87.62,87.68,38025.0,85.4642,85.6787,85.396,85.4545,38025.0
2020-04-15 10:40:00,87.68,88.23,87.68,88.14,34559.0,85.4545,85.9905,85.4545,85.9028,34559.0
2020-04-15 10:45:00,88.16,88.23,87.58,87.68,67943.0,85.9223,85.9905,85.357,85.4545,67943.0
2020-04-15 10:50:00,87.67,87.89,87.58,87.89,17549.0,85.4447,85.6592,85.357,85.6592,17549.0
2020-04-15 10:55:00,87.88,87.94,87.69,87.75,29378.0,85.6494,85.7079,85.4642,85.5227,29378.0
2020-04-15 11:00:00,87.73,87.77,87.53,87.7,25505.0,85.5032,85.5422,85.3083,85.474,25505.0
2020-04-15 11:05:00,87.68,87.71,87.58,87.68,12944.0,85.4545,85.4837,85.357,85.4545,12944.0
2020-04-15 11:10:00,87.69,87.73,87.59,87.64,21735.0,85.4642,85.5032,85.3668,85.4155,21735.0
2020-04-15 11:15:00,87.64,87.65,87.3,87.42,30625.0,85.4155,85.4253,85.0841,85.2011,30625.0
2020-04-15 11:20:00,87.38,87.53,87.34,87.47,20007.0,85.1621,85.3083,85.1231,85.2498,20007.0
2020-04-15 11:25:00,87.46,87.59,87.34,87.49,16535.0,85.2401,85.3668,85.1231,85.2693,16535.0
2020-04-15 11:30:00,87.48,87.68,87.44,87.53,37347.0,85.2596,85.4545,85.2206,85.3083,37347.0
2020-04-15 11:35:00,87.5,87.5,87.23,87.24,18163.0,85.2791,85.2791,85.0159,85.0257,18163.0
2020-04-15 11:40:00,87.24,87.38,87.23,87.32,23882.0,85.0257,85.1621,85.0159,85.1036,23882.0
2020-04-15 11:45:00,87.29,87.39,87.08,87.15,108001.0,85.0744,85.1719,84.8697,84.9379,108001.0
2020-04-15 11:50:00,87.16,87.28,87.05,87.1,53480.0,84.9477,85.0646,84.8405,84.8892,53480.0
2020-04-15 11:55:00,87.11,87.16,87.0,87.05,56128.0,84.899,84.9477,84.7918,84.8405,56128.0
2020-04-15 12:00:00,87.06,87.18,86.94,87.18,51109.0,84.8502,84.9672,84.7333,84.9672,51109.0
2020-04-15 12:05:00,87.19,87.24,87.02,87.02,18083.0,84.9769,85.0257,84.8112,84.8112,18083.0
2020-04-15 12:10:00,87.03,87.14,87.01,87.14,19738.0,84.821,84.9282,84.8015,84.9282,19738.0
2020-04-15 12:15:00,87.15,87.24,87.13,87.21,14603.0,84.9379,85.0257,84.9185,84.9964,14603.0
2020-04-15 12:20:00,87.21,87.32,87.2,87.25,25035.0,84.9964,85.1036,84.9867,85.0354,25035.0
2020-04-15 12:25:00,87.23,87.45,87.23,87.42,18394.0,85.0159,85.2303,85.0159,85.2011,18394.0
2020-04-15 12:30:00,87.4,87.63,87.4,87.61,20997.0,85.1816,85.4058,85.1816,85.3863,20997.0
2020-04-15 12:35:00,87.61,87.84,87.58,87.84,18214.0,85.3863,85.6104,85.357,85.6104,18214.0
2020-04-15 12:40:00,87.83,88.11,87.76,88.04,34408.0,85.6007,85.8736,85.5325,85.8054,34408.0
2020-04-15 12:45:00,88.02,88.11,87.94,87.99,17760.0,85.7859,85.8736,85.7079,85.7566,17760.0
2020-04-15 12:50:00,87.98,88.27,87.97,88.23,30141.0,85.7469,86.0295,85.7371,85.9905,30141.0
2020-04-15 12:55:00,88.23,88.25,88.16,88.17,20286.0,85.9905,86.01,85.9223,85.9321,20286.0
2020-04-15 13:00:00,88.16,88.32,88.1,88.15,24744.0,85.9223,86.0782,85.8638,85.9126,24744.0
2020-04-15 13:05:00,88.14,88.35,88.11,88.34,13173.0,85.9028,86.1075,85.8736,86.0977,13173.0
2020-04-15 13:10:00,88.32,88.52,88.31,88.49,11620.0,86.0782,86.2732,86.0685,86.2439,11620.0
2020-04-15 13:15:00,88.48,88.7,88.45,88.69,15894.0,86.2342,86.4486,86.2049,86.4389,15894.0
2020-04-15 13:20:00,88.66,88.68,88.52,88.66,12701.0,86.4096,86.4291,86.2732,86.4096,12701.0
2020-04-15 13:25:00,88.66,88.74,88.57,88.63,14925.0,86.4096,86.4876,86.3219,86.3804,14925.0
2020-04-15 13:30:00,88.63,88.63,88.51,88.54,34747.0,86.3804,86.3804,86.2634,86.2927,34747.0
2020-04-15 13:35:00,88.53,88.55,88.37,88.44,21182.0,86.2829,86.3024,86.127,86.1952,21182.0
2020-04-15 13:40:00,88.44,88.54,88.33,88.51,16999.0,86.1952,86.2927,86.088,86.2634,16999.0
2020-04-15 13:45:00,88.5,88.53,88.36,88.5,13437.0,86.2537,86.2829,86.1172,86.2537,13437.0
2020-04-15 13:50:00,88.53,88.56,88.34,88.43,11800.0,86.2829,86.3122,86.0977,86.1855,11800.0
2020-04-15 13:55:00,88.43,88.45,88.24,88.24,11222.0,86.1855,86.2049,86.0003,86.0003,11222.0
2020-04-15 14:00:00,88.25,88.46,88.25,88.33,15678.0,86.01,86.2147,86.01,86.088,15678.0
2020-04-15 14:05:00,88.34,88.44,88.33,88.37,23352.0,86.0977,86.1952,86.088,86.127,23352.0
2020-04-15 14:10:00,88.38,88.63,88.36,88.63,19466.0,86.1367,86.3804,86.1172,86.3804,19466.0
2020-04-15 14:15:00,88.64,88.93,88.63,88.87,18363.0,86.3901,86.6728,86.3804,86.6143,18363.0
2020-04-15 14:20:00,88.86,88.93,88.76,88.8,33876.0,86.6045,86.6728,86.5071,86.5461,33876.0
2020-04-15 14:25:00,88.79,88.87,88.54,88.84,66408.0,86.5363,86.6143,86.2927,86.585,66408.0
2020-04-15 14:30:00,88.8,88.95,88.77,88.86,23397.0,86.5461,86.6923,86.5168,86.6045,23397.0
2020-04-15 14:35:00,88.85,89.12,88.84,89.08,23967.0,86.5948,86.8579,86.585,86.819,23967.0
2020-04-15 14:40:00,89.07,89.07,88.9,88.95,21110.0,86.8092,86.8092,86.6435,86.6923,21110.0
2020-04-15 14:45:00,88.97,89.14,88.9,89.1,30189.0,86.7117,86.8774,86.6435,86.8384,30189.0
2020-04-15 14:50:00,89.07,89.07,88.88,88.9,18032.0,86.8092,86.8092,86.624,86.6435,18032.0
2020-04-15 14:55:00,88.89,89.16,88.89,89.15,43887.0,86.6338,86.8969,86.6338,86.8872,43887.0
2020-04-15 15:00:00,89.15,89.23,89.08,89.08,33956.0,86.8872,86.9651,86.819,86.819,33956.0
2020-04-15 15:05:00,89.1,89.1,88.8,88.8,27936.0,86.8384,86.8384,86.5461,86.5461,27936.0
2020-04-15 15:10:00,88.79,88.95,88.76,88.91,24103.0,86.5363,86.6923,86.5071,86.6533,24103.0
2020-04-15 15:15:00,88.89,89.06,88.86,88.88,58644.0,86.6338,86.7995,86.6045,86.624,58644.0
2020-04-15 15:20:00,88.87,89.0,88.86,89.0,35202.0,86.6143,86.741,86.6045,86.741,35202.0
2020-04-15 15:25:00,88.99,88.99,88.77,88.84,47284.0,86.7312,86.7312,86.5168,86.585,47284.0
2020-04-15 15:30:00,88.82,88.9,88.4,88.41,49252.0,86.5656,86.6435,86.1562,86.166,49252.0
2020-04-15 15:35:00,88.41,88.41,88.08,88.09,62119.0,86.166,86.166,85.8443,85.8541,62119.0
2020-04-15 15:40:00,88.09,88.27,88.01,88.25,81843.0,85.8541,86.0295,85.7761,86.01,81843.0
2020-04-15 15:45:00,88.25,88.31,88.21,88.24,58903.0,86.01,86.0685,85.971,86.0003,58903.0
2020-04-15 15:50:00,88.24,88.49,88.14,88.37,88713.0,86.0003,86.2439,85.9028,86.127,88713.0
2020-04-15 15:55:00,88.37,88.48,88.29,88.42,151170.0,86.127,86.2342,86.049,86.1757,151170.0
2020-04-16 09:30:00,88.95,89.46,88.45,88.98,40436.0,86.6923,87.1893,86.2049,86.7215,40436.0
2020-04-16 09:35:00,89.14,89.2,88.56,88.57,21553.0,86.8774,86.9359,86.3122,86.3219,21553.0
2020-04-16 09:40:00,88.79,88.79,88.53,88.64,15142.0,86.5363,86.5363,86.2829,86.3901,15142.0
2020-04-16 09:45:00,88.7,88.79,88.36,88.57,13410.0,86.4486,86.5363,86.1172,86.3219,13410.0
2020-04-16 09:50:00,88.51,88.94,88.51,88.92,59350.0,86.2634,86.6825,86.2634,86.663,59350.0
2020-04-16 09:55:00,89.01,89.07,88.84,88.86,13153.0,86.7507,86.8092,86.585,86.6045,13153.0
2020-04-16 10:00:00,88.88,89.1,88.55,88.64,78053.0,86.624,86.8384,86.3024,86.3901,78053.0
2020-04-16 10:05:00,88.64,89.05,88.59,88.78,35439.0,86.3901,86.7897,86.3414,86.5266,35439.0
2020-04-16 10:10:00,88.72,88.87,88.34,88.42,30826.0,86.4681,86.6143,86.0977,86.1757,30826.0
2020-04-16 10:15:00,88.41,88.52,88.19,88.44,77924.0,86.166,86.2732,85.9515,86.1952,77924.0
2020-04-16 10:20:00,88.44,88.44,88.03,88.06,22197.0,86.1952,86.1952,85.7956,85.8248,22197.0
2020-04-16 10:25:00,88.06,88.3,88.0,88.16,55623.0,85.8248,86.0588,85.7664,85.9223,55623.0
2020-04-16 10:30:00,88.16,88.31,87.91,88.25,54456.0,85.9223,86.0685,85.6787,86.01,54456.0
2020-04-16 10:35:00,88.2,88.39,88.08,88.16,40170.0,85.9613,86.1465,85.8443,85.9223,40170.0
2020-04-16 10:40:00,88.16,88.74,88.07,88.7,16459.0,85.9223,86.4876,85.8346,86.4486,16459.0
2020-04-16 10:45:00,88.71,88.83,88.54,88.73,43679.0,86.4583,86.5753,86.2927,86.4778,43679.0
2020-04-16 10:50:00,88.71,88.8,88.42,88.44,27279.0,86.4583,86.5461,86.1757,86.1952,27279.0
2020-04-16 10:55:00,88.47,88.77,88.47,88.56,38677.0,86.2244,86.5168,86.2244,86.3122,38677.0
2020-04-16 11:00:00,88.58,88.65,88.47,88.58,11366.0,86.3316,86.3999,86.2244,86.3316,11366.0
2020-04-16 11:05:00,88.58,88.91,88.55,88.79,36495.0,86.3316,86.6533,86.3024,86.5363,36495.0
2020-04-16 11:10:00,88.8,88.93,88.79,88.8,23153.0,86.5461,86.6728,86.5363,86.5461,23153.0
2020-04-16 11:15:00,88.79,89.07,88.77,89.06,29401.0,86.5363,86.8092,86.5168,86.7995,29401.0
2020-04-16 11:20:00,89.06,89.09,88.94,89.03,21291.0,86.7995,86.8287,86.6825,86.7702,21291.0
2020-04-16 11:25:00,89.03,89.13,88.99,89.06,37930.0,86.7702,86.8677,86.7312,86.7995,37930.0
2020-04-16 11:30:00,89.04,89.08,88.87,88.88,16495.0,86.78,86.819,86.6143,86.624,16495.0
2020-04-16 11:35:00,88.87,88.95,88.84,88.94,13197.0,86.6143,86.6923,86.585,86.6825,13197.0
2020-04-16 11:40:00,88.94,89.13,88.94,88.99,15637.0,86.6825,86.8677,86.6825,86.7312,15637.0
2020-04-16 11:45:00,88.98,89.04,88.79,88.82,9959.0,86.7215,86.78,86.5363,86.5656,9959.0
2020-04-16 11:50:00,88.83,89.22,88.8,89.18,15983.0,86.5753,86.9554,86.5461,86.9164,15983.0
2020-04-16 11:55:00,89.18,89.31,89.15,89.29,18812.0,86.9164,87.0431,86.8872,87.0236,18812.0
2020-04-16 12:00:00,89.3,89.4,89.05,89.16,13118.0,87.0334,87.1308,86.7897,86.8969,13118.0
2020-04-16 12:05:00,89.18,89.18,88.88,88.9,48154.0,86.9164,86.9164,86.624,86.6435,48154.0
2020-04-16 12:10:00,88.91,89.03,88.91,88.96,16356.0,86.6533,86.7702,86.6533,86.702,16356.0
2020-04-16 12:15:00,88.95,89.02,88.78,88.81,17343.0,86.6923,86.7605,86.5266,86.5558,17343.0
2020-04-16 12:20:00,88.77,88.83,88.71,88.73,9300.0,86.5168,86.5753,86.4583,86.4778,9300.0
2020-04-16 12:25:00,88.75,88.83,88.65,88.72,21331.0,86.4973,86.5753,86.3999,86.4681,21331.0
2020-04-16 12:30:00,88.7,88.7,88.25,88.3,22667.0,86.4486,86.4486,86.01,86.0588,22667.0
2020-04-16 12:35:00,88.31,88.38,88.17,88.36,13864.0,86.0685,86.1367,85.9321,86.1172,13864.0
2020-04-16 12:40:00,88.35,88.47,88.29,88.43,15603.0,86.1075,86.2244,86.049,86.1855,15603.0
2020-04-16 12:45:00,88.47,88.61,88.42,88.54,21629.0,86.2244,86.3609,86.1757,86.2927,21629.0
2020-04-16 12:50:00,88.54,88.64,88.51,88.58,41429.0,86.2927,86.3901,86.2634,86.3316,41429.0
2020-04-16 12:55:00,88.59,88.69,88.46,88.67,18132.0,86.3414,86.4389,86.2147,86.4194,18132.0
2020-04-16 13:00:00,88.64,88.68,88.49,88.53,15253.0,86.3901,86.4291,86.2439,86.2829,15253.0
2020-04-16 13:05:00,88.58,88.74,88.52,88.52,23003.0,86.3316,86.4876,86.2732,86.2732,23003.0
2020-04-16 13:10:00,88.55,88.77,88.53,88.72,13487.0,86.3024,86.5168,86.2829,86.4681,13487.0
2020-04-16 13:15:00,88.73,88.87,88.69,88.83,19547.0,86.4778,86.6143,86.4389,86.5753,19547.0
2020-04-16 13:20:00,88.84,88.86,88.68,88.73,24405.0,86.585,86.6045,86.4291,86.4778,24405.0
2020-04-16 13:25:00,88.7,88.81,88.65,88.77,17251.0,86.4486,86.5558,86.3999,86.5168,17251.0
2020-04-16 13:30:00,88.75,88.9,88.73,88.9,31849.0,86.4973,86.6435,86.4778,86.6435,31849.0
2020-04-16 13:35:00,88.89,89.05,88.74,88.88,20865.0,86.6338,86.7897,86.4876,86.624,20865.0
2020-04-16 13:40:00,88.88,89.09,88.86,89.09,20668.0,86.624,86.8287,86.6045,86.8287,20668.0
2020-04-16 13:45:00,89.07,89.2,89.03,89.03,21397.0,86.8092,86.9359,86.7702,86.7702,21397.0
2020-04-16 13:50:00,89.06,89.06,88.74,88.81,20644.0,86.7995,86.7995,86.4876,86.5558,20644.0
2020-04-16 13:55:00,88.8,89.09,88.8,89.08,27497.0,86.5461,86.8287,86.5461,86.819,27497.0
2020-04-16 14:00:00,89.05,89.09,88.81,88.81,18939.0,86.7897,86.8287,86.5558,86.5558,18939.0
2020-04-16 14:05:00,88.81,88.9,88.72,88.81,70745.0,86.5558,86.6435,86.4681,86.5558,70745.0
2020-04-16 14:10:00,88.82,89.02,88.74,88.81,35520.0,86.5656,86.7605,86.4876,86.5558,35520.0
2020-04-16 14:15:00,88.81,88.88,88.77,88.79,16335.0,86.5558,86.624,86.5168,86.5363,16335.0
2020-04-16 14:20:00,88.8,88.87,88.74,88.79,19446.0,86.5461,86.6143,86.4876,86.5363,19446.0
2020-04-16 14:25:00,88.78,89.03,88.74,88.99,10914.0,86.5266,86.7702,86.4876,86.7312,10914.0
2020-04-16 14:30:00,88.97,89.14,88.94,89.08,21039.0,86.7117,86.8774,86.6825,86.819,21039.0
2020-04-16 14:35:00,89.04,89.33,89.04,89.33,23911.0,86.78,87.0626,86.78,87.0626,23911.0
2020-04-16 14:40:00,89.31,89.39,89.23,89.35,22890.0,87.0431,87.1211,86.9651,87.0821,22890.0
2020-04-16 14:45:00,89.37,89.38,89.17,89.22,16210.0,87.1016,87.1113,86.9067,86.9554,16210.0
2020-04-16 14:50:00,89.18,89.2,88.95,89.2,17605.0,86.9164,86.9359,86.6923,86.9359,17605.0
2020-04-16 14:55:00,89.2,89.37,89.18,89.34,10648.0,86.9359,87.1016,86.9164,87.0724,10648.0
2020-04-16 15:00:00,89.37,89.41,89.17,89.23,20074.0,87.1016,87.1406,86.9067,86.9651,20074.0
2020-04-16 15:05:00,89.27,89.35,89.04,89.21,27155.0,87.0041,87.0821,86.78,86.9457,27155.0
2020-04-16 15:10:00,89.19,89.32,89.16,89.21,17109.0,86.9262,87.0529,86.8969,86.9457,17109.0
2020-04-16 15:15:00,89.24,89.33,89.06,89.15,12492.0,86.9749,87.0626,86.7995,86.8872,12492.0
2020-04-16 15:20:00,89.17,89.29,89.12,89.28,20108.0,86.9067,87.0236,86.8579,87.0139,20108.0
2020-04-16 15:25:00,89.28,89.45,89.19,89.42,25878.0,87.0139,87.1796,86.9262,87.1503,25878.0
2020-04-16 15:30:00,89.42,89.66,89.41,89.61,33763.0,87.1503,87.3842,87.1406,87.3355,33763.0
2020-04-16 15:35:00,89.61,89.77,89.58,89.7,41594.0,87.3355,87.4914,87.3063,87.4232,41594.0
2020-04-16 15:40:00,89.72,89.81,89.6,89.6,38247.0,87.4427,87.5304,87.3258,87.3258,38247.0
2020-04-16 15:45:00,89.61,89.81,89.58,89.64,54401.0,87.3355,87.5304,87.3063,87.3647,54401.0
2020-04-16 15:50:00,89.62,90.17,89.62,90.13,167768.0,87.3453,87.8813,87.3453,87.8423,167768.0
2020-04-16 15:55:00,90.14,90.42,90.1,90.18,223551.0,87.8521,88.1249,87.8131,87.891,223551.0
2020-04-17 09:30:00,92.77,93.13,91.34,91.34,240562.0,90.4153,90.7662,89.0216,89.0216,240562.0
2020-04-17 09:35:00,91.32,91.4,90.78,90.95,94616.0,89.0021,89.0801,88.4758,88.6415,94616.0
2020-04-17 09:40:00,90.94,90.94,90.43,90.71,45530.0,88.6317,88.6317,88.1347,88.4076,45530.0
2020-04-17 09:45:00,90.7,90.92,90.65,90.78,62622.0,88.3978,88.6123,88.3491,88.4758,62622.0
2020-04-17 09:50:00,90.75,90.83,90.61,90.65,35683.0,88.4466,88.5245,88.3101,88.3491,35683.0
2020-04-17 09:55:00,90.65,91.16,90.47,91.05,64471.0,88.3491,88.8462,88.1737,88.739,64471.0
2020-04-17 10:00:00,91.11,91.27,90.89,91.08,72516.0,88.7974,88.9534,88.583,88.7682,72516.0
2020-04-17 10:05:00,91.08,91.12,90.89,90.96,31917.0,88.7682,88.8072,88.583,88.6512,31917.0
2020-04-17 10:10:00,90.94,90.98,90.46,90.5,35067.0,88.6317,88.6707,88.1639,88.2029,35067.0
2020-04-17 10:15:00,90.53,90.59,90.23,90.36,39719.0,88.2322,88.2906,87.9398,88.0665,39719.0
2020-04-17 10:20:00,90.3,90.53,90.27,90.53,31975.0,88.008,88.2322,87.9788,88.2322,31975.0
2020-04-17 10:25:00,90.51,90.86,90.48,90.8,29753.0,88.2127,88.5538,88.1834,88.4953,29753.0
2020-04-17 10:30:00,90.8,90.93,90.75,90.76,14999.0,88.4953,88.622,88.4466,88.4563,14999.0
2020-04-17 10:35:00,90.74,90.86,90.64,90.74,11781.0,88.4368,88.5538,88.3394,88.4368,11781.0
2020-04-17 10:40:00,90.74,90.81,90.64,90.7,13075.0,88.4368,88.505,88.3394,88.3978,13075.0
2020-04-17 10:45:00,90.73,90.73,90.44,90.5,8855.0,88.4271,88.4271,88.1444,88.2029,8855.0
2020-04-17 10:50:00,90.53,90.6,90.29,90.34,19625.0,88.2322,88.3004,87.9982,88.047,19625.0
2020-04-17 10:55:00,90.36,90.5,90.32,90.46,26260.0,88.0665,88.2029,88.0275,88.1639,26260.0
2020-04-17 11:00:00,90.44,90.77,90.44,90.67,35637.0,88.1444,88.4661,88.1444,88.3686,35637.0
2020-04-17 11:05:00,90.65,90.68,90.53,90.66,24061.0,88.3491,88.3783,88.2322,88.3589,24061.0
2020-04-17 11:10:00,90.61,90.75,90.58,90.74,25448.0,88.3101,88.4466,88.2809,88.4368,25448.0
2020-04-17 11:15:00,90.71,90.71,90.45,90.53,24043.0,88.4076,88.4076,88.1542,88.2322,24043.0
2020-04-17 11:20:00,90.52,90.58,90.42,90.48,26865.0,88.2224,88.2809,88.1249,88.1834,26865.0
2020-04-17 11:25:00,90.48,90.56,90.36,90.51,30611.0,88.1834,88.2614,88.0665,88.2127,30611.0
2020-04-17 11:30:00,90.53,90.72,90.51,90.72,20736.0,88.2322,88.4173,88.2127,88.4173,20736.0
2020-04-17 11:35:00,90.73,90.86,90.71,90.85,20977.0,88.4271,88.5538,88.4076,88.544,20977.0
2020-04-17 11:40:00,90.86,91.05,90.79,90.93,37450.0,88.5538,88.739,88.4856,88.622,37450.0
2020-04-17 11:45:00,90.95,91.02,90.93,91.02,16850.0,88.6415,88.7097,88.622,88.7097,16850.0
2020-04-17 11:50:00,91.02,91.08,90.89,91.04,15992.0,88.7097,88.7682,88.583,88.7292,15992.0
2020-04-17 11:55:00,91.03,91.05,90.73,90.79,25026.0,88.7195,88.739,88.4271,88.4856,25026.0
2020-04-17 12:00:00,90.79,90.79,90.57,90.62,19916.0,88.4856,88.4856,88.2711,88.3199,19916.0
2020-04-17 12:05:00,90.63,90.71,90.59,90.6,20953.0,88.3296,88.4076,88.2906,88.3004,20953.0
2020-04-17 12:10:00,90.58,90.72,90.57,90.71,24105.0,88.2809,88.4173,88.2711,88.4076,24105.0
2020-04-17 12:15:00,90.71,90.73,90.6,90.67,19623.0,88.4076,88.4271,88.3004,88.3686,19623.0
2020-04-17 12:20:00,90.66,90.7,90.5,90.55,17415.0,88.3589,88.3978,88.2029,88.2516,17415.0
2020-04-17 12:25:00,90.56,90.58,90.41,90.46,12500.0,88.2614,88.2809,88.1152,88.1639,12500.0
2020-04-17 12:30:00,90.45,90.69,90.44,90.65,36269.0,88.1542,88.3881,88.1444,88.3491,36269.0
2020-04-17 12:35:00,90.65,90.9,90.64,90.87,15998.0,88.3491,88.5928,88.3394,88.5635,15998.0
2020-04-17 12:40:00,90.84,90.96,90.81,90.82,19105.0,88.5343,88.6512,88.505,88.5148,19105.0
2020-04-17 12:45:00,90.83,90.94,90.83,90.92,23303.0,88.5245,88.6317,88.5245,88.6123,23303.0
2020-04-17 12:50:00,90.95,91.08,90.95,90.98,19338.0,88.6415,88.7682,88.6415,88.6707,19338.0
2020-04-17 12:55:00,90.96,91.02,90.88,90.93,19081.0,88.6512,88.7097,88.5733,88.622,19081.0
2020-04-17 13:00:00,90.91,91.0,90.81,90.87,17084.0,88.6025,88.6902,88.505,88.5635,17084.0
2020-04-17 13:05:00,90.87,90.92,90.82,90.87,7549.0,88.5635,88.6123,88.5148,88.5635,7549.0
2020-04-17 13:10:00,90.86,90.88,90.7,90.76,35451.0,88.5538,88.5733,88.3978,88.4563,35451.0
2020-04-17 13:15:00,90.79,90.83,90.72,90.73,24359.0,88.4856,88.5245,88.4173,88.4271,24359.0
2020-04-17 13:20:00,90.7,90.74,90.54,90.59,6097.0,88.3978,88.4368,88.2419,88.2906,6097.0
2020-04-17 13:25:00,90.6,90.62,90.48,90.48,18694.0,88.3004,88.3199,88.1834,88.1834,18694.0
2020-04-17 13:30:00,90.49,90.62,90.49,90.5,16413.0,88.1932,88.3199,88.1932,88.2029,16413.0
2020-04-17 13:35:00,90.51,90.55,90.4,90.49,11814.0,88.2127,88.2516,88.1055,88.1932,11814.0
2020-04-17 13:40:00,90.48,90.55,90.45,90.47,6728.0,88.1834,88.2516,88.1542,88.1737,6728.0
2020-04-17 13:45:00,90.48,90.53,90.37,90.37,12555.0,88.1834,88.2322,88.0762,88.0762,12555.0
2020-04-17 13:50:00,90.4,90.52,90.4,90.47,12794.0,88.1055,88.2224,88.1055,88.1737,12794.0
2020-04-17 13:55:00,90.46,90.5,90.31,90.35,16958.0,88.1639,88.2029,88.0177,88.0567,16958.0
2020-04-17 14:00:00,90.32,90.37,90.24,90.33,17479.0,88.0275,88.0762,87.9495,88.0372,17479.0
2020-04-17 14:05:00,90.32,90.33,90.24,90.25,8600.0,88.0275,88.0372,87.9495,87.9593,8600.0
2020-04-17 14:10:00,90.26,90.34,90.16,90.26,11729.0,87.969,88.047,87.8715,87.969,11729.0
2020-04-17 14:15:00,90.26,90.29,90.2,90.28,14525.0,87.969,87.9982,87.9105,87.9885,14525.0
2020-04-17 14:20:00,90.28,90.28,90.18,90.26,14980.0,87.9885,87.9885,87.891,87.969,14980.0
2020-04-17 14:25:00,90.23,90.32,90.15,90.17,30494.0,87.9398,88.0275,87.8618,87.8813,30494.0
2020-04-17 14:30:00,90.15,90.17,89.83,89.88,43201.0,87.8618,87.8813,87.5499,87.5987,43201.0
2020-04-17 14:35:00,89.88,89.9,89.75,89.83,17367.0,87.5987,87.6181,87.472,87.5499,17367.0
2020-04-17 14:40:00,89.82,89.97,89.7,89.9,24241.0,87.5402,87.6864,87.4232,87.6181,24241.0
2020-04-17 14:45:00,89.89,90.08,89.84,90.07,14555.0,87.6084,87.7936,87.5597,87.7838,14555.0
2020-04-17 14:50:00,90.08,90.17,90.08,90.11,23917.0,87.7936,87.8813,87.7936,87.8228,23917.0
2020-04-17 14:55:00,90.12,90.28,90.09,90.27,22317.0,87.8326,87.9885,87.8033,87.9788,22317.0
2020-04-17 15:00:00,90.28,90.37,90.21,90.33,25149.0,87.9885,88.0762,87.9203,88.0372,25149.0
2020-04-17 15:05:00,90.33,90.41,90.29,90.4,19956.0,88.0372,88.1152,87.9982,88.1055,19956.0
2020-04-17 15:10:00,90.44,90.51,90.38,90.4,13149.0,88.1444,88.2127,88.086,88.1055,13149.0
2020-04-17 15:15:00,90.43,90.56,90.4,90.51,18749.0,88.1347,88.2614,88.1055,88.2127,18749.0
2020-04-17 15:20:00,90.52,90.53,90.41,90.45,14367.0,88.2224,88.2322,88.1152,88.1542,14367.0
2020-04-17 15:25:00,90.45,90.57,90.45,90.45,16622.0,88.1542,88.2711,88.1542,88.1542,16622.0
2020-04-17 15:30:00,90.46,90.55,90.42,90.42,42319.0,88.1639,88.2516,88.1249,88.1249,42319.0
2020-04-17 15:35:00,90.44,90.45,90.22,90.22,44015.0,88.1444,88.1542,87.93,87.93,44015.0
2020-04-17 15:40:00,90.24,90.42,90.18,90.4,28286.0,87.9495,88.1249,87.891,88.1055,28286.0
2020-04-17 15:45:00,90.39,90.61,90.38,90.61,34048.0,88.0957,88.3101,88.086,88.3101,34048.0
2020-04-17 15:50:00,90.57,90.93,90.57,90.78,67690.0,88.2711,88.622,88.2711,88.4758,67690.0
2020-04-17 15:55:00,90.78,90.89,90.55,90.84,112456.0,88.4758,88.583,88.2516,88.5343,112456.0
2020-04-20 09:30:00,89.54,89.83,88.89,89.6,96564.0,87.2673,87.5499,86.6338,87.3258,96564.0
2020-04-20 09:35:00,89.55,90.11,89.37,89.9,56024.0,87.277,87.8228,87.1016,87.6181,56024.0
2020-04-20 09:40:00,89.95,90.19,89.88,90.19,30501.0,87.6669,87.9008,87.5987,87.9008,30501.0
2020-04-20 09:45:00,90.19,90.61,90.19,90.35,32070.0,87.9008,88.3101,87.9008,88.0567,32070.0
2020-04-20 09:50:00,90.33,90.46,90.2,90.42,24592.0,88.0372,88.1639,87.9105,88.1249,24592.0
2020-04-20 09:55:00,90.51,90.51,90.02,90.22,34622.0,88.2127,88.2127,87.7351,87.93,34622.0
2020-04-20 10:00:00,90.2,90.37,89.96,90.33,10256.0,87.9105,88.0762,87.6766,88.0372,10256.0
2020-04-20 10:05:00,90.34,90.51,90.3,90.35,14577.0,88.047,88.2127,88.008,88.0567,14577.0
2020-04-20 10:10:00,90.38,90.51,90.35,90.51,6671.0,88.086,88.2127,88.0567,88.2127,6671.0
2020-04-20 10:15:00,90.49,90.5,90.26,90.35,63542.0,88.1932,88.2029,87.969,88.0567,63542.0
2020-04-20 10:20:00,90.31,90.74,90.28,90.74,30610.0,88.0177,88.4368,87.9885,88.4368,30610.0
2020-04-20 10:25:00,90.74,90.92,90.74,90.81,56092.0,88.4368,88.6123,88.4368,88.505,56092.0
2020-04-20 10:30:00,90.81,91.02,90.62,90.63,41942.0,88.505,88.7097,88.3199,88.3296,41942.0
2020-04-20 10:35:00,90.65,90.8,90.6,90.6,14243.0,88.3491,88.4953,88.3004,88.3004,14243.0
2020-04-20 10:40:00,90.61,90.65,90.41,90.63,26021.0,88.3101,88.3491,88.1152,88.3296,26021.0
2020-04-20 10:45:00,90.59,90.84,90.59,90.79,30104.0,88.2906,88.5343,88.2906,88.4856,30104.0
2020-04-20 10:50:00,90.75,90.91,90.73,90.87,25126.0,88.4466,88.6025,88.4271,88.5635,25126.0
2020-04-20 10:55:00,90.85,91.14,90.85,91.08,12856.0,88.544,88.8267,88.544,88.7682,12856.0
2020-04-20 11:00:00,91.05,91.13,91.04,91.11,22133.0,88.739,88.8169,88.7292,88.7974,22133.0
2020-04-20 11:05:00,91.12,91.54,91.09,91.31,21130.0,88.8072,89.2165,88.7779,88.9924,21130.0
2020-04-20 11:10:00,91.26,91.32,91.11,91.12,9236.0,88.9436,89.0021,88.7974,88.8072,9236.0
2020-04-20 11:15:00,91.13,91.13,90.97,91.09,21762.0,88.8169,88.8169,88.661,88.7779,21762.0
2020-04-20 11:20:00,91.04,91.26,91.03,91.21,19240.0,88.7292,88.9436,88.7195,88.8949,19240.0
2020-04-20 11:25:00,91.2,91.22,91.16,91.19,5104.0,88.8851,88.9046,88.8462,88.8754,5104.0
2020-04-20 11:30:00,91.21,91.21,91.07,91.21,5830.0,88.8949,88.8949,88.7584,88.8949,5830.0
2020-04-20 11:35:00,91.22,91.47,91.21,91.43,32798.0,88.9046,89.1483,88.8949,89.1093,32798.0
2020-04-20 11:40:00,91.45,91.45,91.31,91.38,7219.0,89.1288,89.1288,88.9924,89.0606,7219.0
2020-04-20 11:45:00,91.41,91.45,91.31,91.39,7542.0,89.0898,89.1288,88.9924,89.0703,7542.0
2020-04-20 11:50:00,91.36,91.49,91.36,91.4,4479.0,89.0411,89.1678,89.0411,89.0801,4479.0
2020-04-20 11:55:00,91.43,91.5,91.41,91.46,11538.0,89.1093,89.1775,89.0898,89.1385,11538.0
2020-04-20 12:00:00,91.4,91.46,91.38,91.43,8573.0,89.0801,89.1385,89.0606,89.1093,8573.0
2020-04-20 12:05:00,91.44,91.56,91.41,91.54,8926.0,89.1191,89.236,89.0898,89.2165,8926.0
2020-04-20 12:10:00,91.54,91.54,91.32,91.32,6766.0,89.2165,89.2165,89.0021,89.0021,6766.0
2020-04-20 12:15:00,91.36,91.45,91.32,91.33,12066.0,89.0411,89.1288,89.0021,89.0118,12066.0
2020-04-20 12:20:00,91.35,91.35,91.0,91.12,86066.0,89.0313,89.0313,88.6902,88.8072,86066.0
2020-04-20 12:25:00,91.13,91.23,91.1,91.12,58461.0,88.8169,88.9144,88.7877,88.8072,58461.0
2020-04-20 12:30:00,91.12,91.15,91.05,91.05,7257.0,88.8072,88.8364,88.739,88.739,7257.0
2020-04-20 12:35:00,91.04,91.06,90.91,91.05,9873.0,88.7292,88.7487,88.6025,88.739,9873.0
2020-04-20 12:40:00,91.05,91.29,91.03,91.28,9852.0,88.739,88.9729,88.7195,88.9631,9852.0
2020-04-20 12:45:00,91.28,91.33,91.17,91.32,6447.0,88.9631,89.0118,88.8559,89.0021,6447.0
2020-04-20 12:50:00,91.29,91.33,91.18,91.23,6928.0,88.9729,89.0118,88.8657,88.9144,6928.0
2020-04-20 12:55:00,91.25,91.26,91.18,91.21,4475.0,88.9339,88.9436,88.8657,88.8949,4475.0
2020-04-20 13:00:00,91.22,91.22,91.04,91.04,18611.0,88.9046,88.9046,88.7292,88.7292,18611.0
2020-04-20 13:05:00,91.04,91.09,91.01,91.07,9419.0,88.7292,88.7779,88.7,88.7584,9419.0
2020-04-20 13:10:00,91.02,91.03,90.89,90.91,5230.0,88.7097,88.7195,88.583,88.6025,5230.0
2020-04-20 13:15:00,90.89,90.93,90.73,90.74,15623.0,88.583,88.622,88.4271,88.4368,15623.0
2020-04-20 13:20:00,90.78,90.78,90.61,90.64,6496.0,88.4758,88.4758,88.3101,88.3394,6496.0
2020-04-20 13:25:00,90.62,90.74,90.6,90.72,16876.0,88.3199,88.4368,88.3004,88.4173,16876.0
2020-04-20 13:30:00,90.72,90.74,90.68,90.74,7678.0,88.4173,88.4368,88.3783,88.4368,7678.0
2020-04-20 13:35:00,90.76,90.85,90.73,90.85,5461.0,88.4563,88.544,88.4271,88.544,5461.0
2020-04-20 13:40:00,90.88,90.99,90.88,90.89,12204.0,88.5733,88.6805,88.5733,88.583,12204.0
2020-04-20 13:45:00,90.9,90.96,90.82,90.85,7556.0,88.5928,88.6512,88.5148,88.544,7556.0
2020-04-20 13:50:00,90.86,90.9,90.7,90.83,16327.0,88.5538,88.5928,88.3978,88.5245,16327.0
2020-04-20 13:55:00,90.81,90.83,90.74,90.79,9639.0,88.505,88.5245,88.4368,88.4856,9639.0
2020-04-20 14:00:00,90.79,91.01,90.79,91.0,6340.0,88.4856,88.7,88.4856,88.6902,6340.0
2020-04-20 14:05:00,91.0,91.06,90.91,90.91,6266.0,88.6902,88.7487,88.6025,88.6025,6266.0
2020-04-20 14:10:00,90.92,90.97,90.69,90.71,10536.0,88.6123,88.661,88.3881,88.4076,10536.0
2020-04-20 14:15:00,90.69,90.69,90.47,90.5,9753.0,88.3881,88.3881,88.1737,88.2029,9753.0
2020-04-20 14:20:00,90.51,90.57,90.37,90.38,23602.0,88.2127,88.2711,88.0762,88.086,23602.0
2020-04-20 14:25:00,90.38,90.4,90.26,90.29,15054.0,88.086,88.1055,87.969,87.9982,15054.0
2020-04-20 14:30:00,90.31,90.5,90.3,90.43,21094.0,88.0177,88.2029,88.008,88.1347,21094.0
2020-04-20 14:35:00,90.41,90.65,90.41,90.52,13351.0,88.1152,88.3491,88.1152,88.2224,13351.0
2020-04-20 14:40:00,90.52,90.58,90.37,90.43,15730.0,88.2224,88.2809,88.0762,88.1347,15730.0
2020-04-20 14:45:00,90.43,90.53,90.27,90.53,21512.0,88.1347,88.2322,87.9788,88.2322,21512.0
2020-04-20 14:50:00,90.52,90.52,90.3,90.3,12053.0,88.2224,88.2224,88.008,88.008,12053.0
2020-04-20 14:55:00,90.26,90.27,89.95,90.04,24537.0,87.969,87.9788,87.6669,87.7546,24537.0
2020-04-20 15:00:00,90.06,90.24,90.03,90.07,34617.0,87.7741,87.9495,87.7448,87.7838,34617.0
2020-04-20 15:05:00,90.06,90.06,89.84,89.93,36463.0,87.7741,87.7741,87.5597,87.6474,36463.0
2020-04-20 15:10:00,89.95,90.05,89.88,89.92,14173.0,87.6669,87.7643,87.5987,87.6376,14173.0
2020-04-20 15:15:00,89.87,90.0,89.77,89.79,35636.0,87.5889,87.7156,87.4914,87.5109,35636.0
2020-04-20 15:20:00,89.8,89.96,89.74,89.96,28161.0,87.5207,87.6766,87.4622,87.6766,28161.0
2020-04-20 15:25:00,89.92,89.99,89.8,89.98,20950.0,87.6376,87.7059,87.5207,87.6961,20950.0
2020-04-20 15:30:00,89.99,89.99,89.84,89.88,35363.0,87.7059,87.7059,87.5597,87.5987,35363.0
2020-04-20 15:35:00,89.88,89.94,89.8,89.85,45945.0,87.5987,87.6571,87.5207,87.5694,45945.0
2020-04-20 15:40:00,89.86,90.01,89.83,89.92,45471.0,87.5792,87.7254,87.5499,87.6376,45471.0
2020-04-20 15:45:00,89.95,90.04,89.84,89.94,51890.0,87.6669,87.7546,87.5597,87.6571,51890.0
2020-04-20 15:50:00,89.97,89.99,89.74,89.82,84790.0,87.6864,87.7059,87.4622,87.5402,84790.0
2020-04-20 15:55:00,89.84,89.97,89.74,89.79,75242.0,87.5597,87.6864,87.4622,87.5109,75242.0
2020-04-21 09:30:00,89.09,89.73,88.64,89.03,155907.0,86.8287,87.4525,86.3901,86.7702,155907.0
2020-04-21 09:35:00,89.03,89.04,88.23,88.28,81850.0,86.7702,86.78,85.9905,86.0393,81850.0
2020-04-21 09:40:00,88.21,88.24,87.97,87.97,48004.0,85.971,86.0003,85.7371,85.7371,48004.0
2020-04-21 09:45:00,87.99,88.39,87.68,88.17,73078.0,85.7566,86.1465,85.4545,85.9321,73078.0
2020-04-21 09:50:00,88.15,88.27,87.87,88.19,39950.0,85.9126,86.0295,85.6397,85.9515,39950.0
2020-04-21 09:55:00,88.21,88.36,87.94,88.25,39244.0,85.971,86.1172,85.7079,86.01,39244.0
2020-04-21 10:00:00,88.26,88.42,88.16,88.29,23333.0,86.0198,86.1757,85.9223,86.049,23333.0
2020-04-21 10:05:00,88.32,88.41,88.04,88.04,22076.0,86.0782,86.166,85.8054,85.8054,22076.0
2020-04-21 10:10:00,88.01,88.06,87.7,87.75,24755.0,85.7761,85.8248,85.474,85.5227,24755.0
2020-04-21 10:15:00,87.73,87.83,87.53,87.58,20186.0,85.5032,85.6007,85.3083,85.357,20186.0
2020-04-21 10:20:00,87.6,87.6,87.04,87.36,46553.0,85.3765,85.3765,84.8307,85.1426,46553.0
2020-04-21 10:25:00,87.32,87.53,87.27,87.48,28578.0,85.1036,85.3083,85.0549,85.2596,28578.0
2020-04-21 10:30:00,87.53,87.61,87.2,87.24,34096.0,85.3083,85.3863,84.9867,85.0257,34096.0
2020-04-21 10:35:00,87.23,87.26,87.08,87.1,29802.0,85.0159,85.0452,84.8697,84.8892,29802.0
2020-04-21 10:40:00,87.09,87.16,87.01,87.04,26522.0,84.8795,84.9477,84.8015,84.8307,26522.0
2020-04-21 10:45:00,87.04,87.16,86.83,86.84,32961.0,84.8307,84.9477,84.6261,84.6358,32961.0
2020-04-21 10:50:00,86.85,86.96,86.75,86.84,25712.0,84.6456,84.7528,84.5481,84.6358,25712.0
2020-04-21 10:55:00,86.84,86.89,86.57,86.58,29781.0,84.6358,84.6845,84.3727,84.3824,29781.0
2020-04-21 11:00:00,86.58,87.05,86.44,86.6,63155.0,84.3824,84.8405,84.246,84.4019,63155.0
2020-04-21 11:05:00,86.61,86.68,86.39,86.54,35097.0,84.4117,84.4799,84.1972,84.3434,35097.0
2020-04-21 11:10:00,86.51,86.51,85.98,85.98,27122.0,84.3142,84.3142,83.7976,83.7976,27122.0
2020-04-21 11:15:00,86.0,86.23,85.95,86.21,22180.0,83.8171,84.0413,83.7684,84.0218,22180.0
2020-04-21 11:20:00,86.23,86.34,86.06,86.07,28836.0,84.0413,84.1485,83.8756,83.8854,28836.0
2020-04-21 11:25:00,86.1,86.19,85.96,86.09,18135.0,83.9146,84.0023,83.7781,83.9048,18135.0
2020-04-21 11:30:00,86.12,86.49,86.11,86.25,19739.0,83.9341,84.2947,83.9243,84.0608,19739.0
2020-04-21 11:35:00,86.22,86.24,86.07,86.21,22705.0,84.0316,84.051,83.8854,84.0218,22705.0
2020-04-21 11:40:00,86.18,86.2,85.96,86.01,16569.0,83.9926,84.0121,83.7781,83.8269,16569.0
2020-04-21 11:45:00,86.03,86.44,86.01,86.36,20757.0,83.8464,84.246,83.8269,84.168,20757.0
2020-04-21 11:50:00,86.36,86.54,86.22,86.46,26860.0,84.168,84.3434,84.0316,84.2655,26860.0
2020-04-21 11:55:00,86.47,86.61,86.4,86.61,11051.0,84.2752,84.4117,84.207,84.4117,11051.0
2020-04-21 12:00:00,86.61,86.61,86.41,86.51,9579.0,84.4117,84.4117,84.2167,84.3142,9579.0
2020-04-21 12:05:00,86.54,86.63,86.51,86.6,11067.0,84.3434,84.4311,84.3142,84.4019,11067.0
2020-04-21 12:10:00,86.6,86.83,86.57,86.74,14409.0,84.4019,84.6261,84.3727,84.5384,14409.0
2020-04-21 12:15:00,86.73,86.74,86.54,86.63,16298.0,84.5286,84.5384,84.3434,84.4311,16298.0
2020-04-21 12:20:00,86.6,86.62,86.39,86.42,10735.0,84.4019,84.4214,84.1972,84.2265,10735.0
2020-04-21 12:25:00,86.43,86.67,86.43,86.62,9032.0,84.2362,84.4701,84.2362,84.4214,9032.0
2020-04-21 12:30:00,86.62,86.69,86.48,86.59,17986.0,84.4214,84.4896,84.285,84.3922,17986.0
2020-04-21 12:35:00,86.65,86.72,86.57,86.6,9283.0,84.4506,84.5189,84.3727,84.4019,9283.0
2020-04-21 12:40:00,86.63,86.76,86.57,86.57,11349.0,84.4311,84.5578,84.3727,84.3727,11349.0
2020-04-21 12:45:00,86.58,86.74,86.55,86.64,16158.0,84.3824,84.5384,84.3532,84.4409,16158.0
2020-04-21 12:50:00,86.67,86.74,86.57,86.64,12613.0,84.4701,84.5384,84.3727,84.4409,12613.0
2020-04-21 12:55:00,86.65,86.77,86.63,86.72,14077.0,84.4506,84.5676,84.4311,84.5189,14077.0
2020-04-21 13:00:00,86.71,86.84,86.65,86.73,10209.0,84.5091,84.6358,84.4506,84.5286,10209.0
2020-04-21 13:05:00,86.73,86.84,86.7,86.76,23818.0,84.5286,84.6358,84.4994,84.5578,23818.0
2020-04-21 13:10:00,86.71,86.78,86.7,86.7,12956.0,84.5091,84.5773,84.4994,84.4994,12956.0
2020-04-21 13:15:00,86.7,86.92,86.66,86.89,17863.0,84.4994,84.7138,84.4604,84.6845,17863.0
2020-04-21 13:20:00,86.86,87.16,86.85,87.06,26435.0,84.6553,84.9477,84.6456,84.8502,26435.0
2020-04-21 13:25:00,87.04,87.09,86.94,87.03,9047.0,84.8307,84.8795,84.7333,84.821,9047.0
2020-04-21 13:30:00,87.02,87.06,86.92,87.03,7531.0,84.8112,84.8502,84.7138,84.821,7531.0
2020-04-21 13:35:00,87.03,87.25,87.0,87.17,12630.0,84.821,85.0354,84.7918,84.9574,12630.0
2020-04-21 13:40:00,87.17,87.28,87.05,87.21,10910.0,84.9574,85.0646,84.8405,84.9964,10910.0
2020-04-21 13:45:00,87.23,87.3,86.97,86.97,11059.0,85.0159,85.0841,84.7625,84.7625,11059.0
2020-04-21 13:50:00,86.96,87.05,86.94,87.05,13862.0,84.7528,84.8405,84.7333,84.8405,13862.0
2020-04-21 13:55:00,87.05,87.11,86.93,87.06,14703.0,84.8405,84.899,84.7235,84.8502,14703.0
2020-04-21 14:00:00,87.06,87.19,86.85,87.14,19196.0,84.8502,84.9769,84.6456,84.9282,19196.0
2020-04-21 14:05:00,87.14,87.35,87.02,87.22,16510.0,84.9282,85.1329,84.8112,85.0062,16510.0
2020-04-21 14:10:00,87.24,87.35,87.18,87.31,23709.0,85.0257,85.1329,84.9672,85.0939,23709.0
2020-04-21 14:15:00,87.35,87.47,87.17,87.23,10130.0,85.1329,85.2498,84.9574,85.0159,10130.0
2020-04-21 14:20:00,87.24,87.47,87.06,87.37,20300.0,85.0257,85.2498,84.8502,85.1524,20300.0
2020-04-21 14:25:00,87.37,87.39,87.2,87.22,15060.0,85.1524,85.1719,84.9867,85.0062,15060.0
2020-04-21 14:30:00,87.23,87.29,87.11,87.11,17461.0,85.0159,85.0744,84.899,84.899,17461.0
2020-04-21 14:35:00,87.11,87.17,86.92,86.92,12217.0,84.899,84.9574,84.7138,84.7138,12217.0
2020-04-21 14:40:00,86.92,86.92,86.66,86.72,19384.0,84.7138,84.7138,84.4604,84.5189,19384.0
2020-04-21 14:45:00,86.69,86.86,86.62,86.77,23008.0,84.4896,84.6553,84.4214,84.5676,23008.0
2020-04-21 14:50:00,86.77,86.81,86.6,86.74,16922.0,84.5676,84.6066,84.4019,84.5384,16922.0
2020-04-21 14:55:00,86.77,86.84,86.63,86.73,22902.0,84.5676,84.6358,84.4311,84.5286,22902.0
2020-04-21 15:00:00,86.72,86.93,86.7,86.9,22910.0,84.5189,84.7235,84.4994,84.6943,22910.0
2020-04-21 15:05:00,86.9,86.94,86.45,86.45,21480.0,84.6943,84.7333,84.2557,84.2557,21480.0
2020-04-21 15:10:00,86.44,87.03,86.42,86.81,58217.0,84.246,84.821,84.2265,84.6066,58217.0
2020-04-21 15:15:00,86.78,86.86,86.67,86.78,23164.0,84.5773,84.6553,84.4701,84.5773,23164.0
2020-04-21 15:20:00,86.76,87.06,86.76,86.87,19932.0,84.5578,84.8502,84.5578,84.6651,19932.0
2020-04-21 15:25:00,86.88,86.91,86.76,86.84,22119.0,84.6748,84.704,84.5578,84.6358,22119.0
2020-04-21 15:30:00,86.85,86.87,86.63,86.84,25076.0,84.6456,84.6651,84.4311,84.6358,25076.0
2020-04-21 15:35:00,86.83,87.18,86.81,87.0,30592.0,84.6261,84.9672,84.6066,84.7918,30592.0
2020-04-21 15:40:00,87.0,87.08,86.89,86.93,27341.0,84.7918,84.8697,84.6845,84.7235,27341.0
2020-04-21 15:45:00,86.92,86.94,86.64,86.67,35335.0,84.7138,84.7333,84.4409,84.4701,35335.0
2020-04-21 15:50:00,86.66,86.97,86.37,86.9,120706.0,84.4604,84.7625,84.1777,84.6943,120706.0
2020-04-21 15:55:00,86.91,87.23,86.9,87.06,202680.0,84.704,85.0159,84.6943,84.8502,202680.0
2020-04-22 09:30:00,89.72,89.72,88.62,89.02,83574.0,87.4427,87.4427,86.3706,86.7605,83574.0
2020-04-22 09:35:00,89.03,89.44,88.71,88.77,24214.0,86.7702,87.1698,86.4583,86.5168,24214.0
2020-04-22 09:40:00,88.84,88.86,88.58,88.68,19464.0,86.585,86.6045,86.3316,86.4291,19464.0
2020-04-22 09:45:00,88.67,88.83,88.25,88.25,22887.0,86.4194,86.5753,86.01,86.01,22887.0
2020-04-22 09:50:00,88.25,88.66,88.12,88.55,25031.0,86.01,86.4096,85.8833,86.3024,25031.0
2020-04-22 09:55:00,88.58,88.81,88.51,88.74,21349.0,86.3316,86.5558,86.2634,86.4876,21349.0
2020-04-22 10:00:00,88.73,88.84,88.66,88.74,28038.0,86.4778,86.585,86.4096,86.4876,28038.0
2020-04-22 10:05:00,88.72,88.76,88.51,88.68,19781.0,86.4681,86.5071,86.2634,86.4291,19781.0
2020-04-22 10:10:00,88.7,88.84,88.28,88.3,27018.0,86.4486,86.585,86.0393,86.0588,27018.0
2020-04-22 10:15:00,88.31,88.67,88.27,88.61,18832.0,86.0685,86.4194,86.0295,86.3609,18832.0
2020-04-22 10:20:00,88.62,88.81,88.58,88.79,18900.0,86.3706,86.5558,86.3316,86.5363,18900.0
2020-04-22 10:25:00,88.77,88.98,88.71,88.95,38893.0,86.5168,86.7215,86.4583,86.6923,38893.0
2020-04-22 10:30:00,88.95,89.19,88.92,89.03,13760.0,86.6923,86.9262,86.663,86.7702,13760.0
2020-04-22 10:35:00,89.05,89.15,88.83,88.91,24301.0,86.7897,86.8872,86.5753,86.6533,24301.0
2020-04-22 10:40:00,88.93,89.24,88.93,89.1,22084.0,86.6728,86.9749,86.6728,86.8384,22084.0
2020-04-22 10:45:00,89.14,89.14,88.94,88.98,13735.0,86.8774,86.8774,86.6825,86.7215,13735.0
2020-04-22 10:50:00,88.98,89.0,88.86,88.86,12314.0,86.7215,86.741,86.6045,86.6045,12314.0
2020-04-22 10:55:00,88.88,88.97,88.85,88.86,19193.0,86.624,86.7117,86.5948,86.6045,19193.0
2020-04-22 11:00:00,88.89,89.01,88.84,88.96,16013.0,86.6338,86.7507,86.585,86.702,16013.0
2020-04-22 11:05:00,88.99,89.04,88.85,88.9,12546.0,86.7312,86.78,86.5948,86.6435,12546.0
2020-04-22 11:10:00,88.91,89.29,88.87,89.29,15600.0,86.6533,87.0236,86.6143,87.0236,15600.0
2020-04-22 11:15:00,89.3,89.37,89.14,89.21,14511.0,87.0334,87.1016,86.8774,86.9457,14511.0
2020-04-22 11:20:00,89.22,89.43,89.21,89.43,10455.0,86.9554,87.1601,86.9457,87.1601,10455.0
2020-04-22 11:25:00,89.44,89.51,89.1,89.11,21640.0,87.1698,87.238,86.8384,86.8482,21640.0
2020-04-22 11:30:00,89.14,89.39,89.13,89.34,18478.0,86.8774,87.1211,86.8677,87.0724,18478.0
2020-04-22 11:35:00,89.34,89.38,89.24,89.38,12499.0,87.0724,87.1113,86.9749,87.1113,12499.0
2020-04-22 11:40:00,89.37,89.57,89.18,89.54,45226.0,87.1016,87.2965,86.9164,87.2673,45226.0
2020-04-22 11:45:00,89.53,89.57,89.35,89.51,18495.0,87.2575,87.2965,87.0821,87.238,18495.0
2020-04-22 11:50:00,89.51,89.6,89.33,89.42,60628.0,87.238,87.3258,87.0626,87.1503,60628.0
2020-04-22 11:55:00,89.43,89.43,89.23,89.34,20913.0,87.1601,87.1601,86.9651,87.0724,20913.0
2020-04-22 12:00:00,89.38,89.62,89.38,89.52,12380.0,87.1113,87.3453,87.1113,87.2478,12380.0
2020-04-22 12:05:00,89.52,89.54,89.45,89.46,16457.0,87.2478,87.2673,87.1796,87.1893,16457.0
2020-04-22 12:10:00,89.46,89.73,89.41,89.71,27874.0,87.1893,87.4525,87.1406,87.433,27874.0
2020-04-22 12:15:00,89.72,89.83,89.61,89.64,23210.0,87.4427,87.5499,87.3355,87.3647,23210.0
2020-04-22 12:20:00,89.7,89.75,89.7,89.74,14380.0,87.4232,87.472,87.4232,87.4622,14380.0
2020-04-22 12:25:00,89.74,89.74,89.59,89.71,12751.0,87.4622,87.4622,87.316,87.433,12751.0
2020-04-22 12:30:00,89.69,89.74,89.63,89.68,12338.0,87.4135,87.4622,87.355,87.4037,12338.0
2020-04-22 12:35:00,89.68,89.76,89.59,89.76,17491.0,87.4037,87.4817,87.316,87.4817,17491.0
2020-04-22 12:40:00,89.76,89.97,89.74,89.95,16761.0,87.4817,87.6864,87.4622,87.6669,16761.0
2020-04-22 12:45:00,89.94,90.05,89.94,89.96,11285.0,87.6571,87.7643,87.6571,87.6766,11285.0
2020-04-22 12:50:00,89.97,90.06,89.88,89.98,18252.0,87.6864,87.7741,87.5987,87.6961,18252.0
2020-04-22 12:55:00,89.98,90.1,89.83,89.91,48022.0,87.6961,87.8131,87.5499,87.6279,48022.0
2020-04-22 13:00:00,89.94,90.27,89.92,90.2,17814.0,87.6571,87.9788,87.6376,87.9105,17814.0
2020-04-22 13:05:00,90.18,90.18,90.09,90.14,10647.0,87.891,87.891,87.8033,87.8521,10647.0
2020-04-22 13:10:00,90.16,90.33,90.16,90.17,22635.0,87.8715,88.0372,87.8715,87.8813,22635.0
2020-04-22 13:15:00,90.17,90.25,90.15,90.23,23460.0,87.8813,87.9593,87.8618,87.9398,23460.0
2020-04-22 13:20:00,90.23,90.41,90.21,90.36,96542.0,87.9398,88.1152,87.9203,88.0665,96542.0
2020-04-22 13:25:00,90.36,90.36,90.22,90.32,19136.0,88.0665,88.0665,87.93,88.0275,19136.0
2020-04-22 13:30:00,90.34,90.36,89.99,90.0,13792.0,88.047,88.0665,87.7059,87.7156,13792.0
2020-04-22 13:35:00,90.03,90.1,89.87,89.89,11408.0,87.7448,87.8131,87.5889,87.6084,11408.0
2020-04-22 13:40:00,89.87,90.06,89.85,90.04,14036.0,87.5889,87.7741,87.5694,87.7546,14036.0
2020-04-22 13:45:00,90.06,90.06,89.95,90.04,12554.0,87.7741,87.7741,87.6669,87.7546,12554.0
2020-04-22 13:50:00,90.04,90.14,90.0,90.02,9863.0,87.7546,87.8521,87.7156,87.7351,9863.0
2020-04-22 13:55:00,90.02,90.07,89.94,89.96,17841.0,87.7351,87.7838,87.6571,87.6766,17841.0
2020-04-22 14:00:00,89.96,90.03,89.92,89.92,10530.0,87.6766,87.7448,87.6376,87.6376,10530.0
2020-04-22 14:05:00,89.92,90.02,89.92,90.0,11709.0,87.6376,87.7351,87.6376,87.7156,11709.0
2020-04-22 14:10:00,89.99,89.99,89.88,89.91,7666.0,87.7059,87.7059,87.5987,87.6279,7666.0
2020-04-22 14:15:00,89.89,89.92,89.76,89.76,11427.0,87.6084,87.6376,87.4817,87.4817,11427.0
2020-04-22 14:20:00,89.76,89.9,89.75,89.86,12176.0,87.4817,87.6181,87.472,87.5792,12176.0
2020-04-22 14:25:00,89.86,89.93,89.78,89.84,15177.0,87.5792,87.6474,87.5012,87.5597,15177.0
2020-04-22 14:30:00,89.85,90.12,89.85,90.08,18920.0,87.5694,87.8326,87.5694,87.7936,18920.0
2020-04-22 14:35:00,90.07,90.09,89.96,90.01,15531.0,87.7838,87.8033,87.6766,87.7254,15531.0
2020-04-22 14:40:00,90.01,90.06,89.94,89.95,11823.0,87.7254,87.7741,87.6571,87.6669,11823.0
2020-04-22 14:45:00,89.99,90.02,89.85,89.85,22718.0,87.7059,87.7351,87.5694,87.5694,22718.0
2020-04-22 14:50:00,89.85,89.89,89.77,89.78,20700.0,87.5694,87.6084,87.4914,87.5012,20700.0
2020-04-22 14:55:00,89.79,89.98,89.79,89.83,19903.0,87.5109,87.6961,87.5109,87.5499,19903.0
2020-04-22 15:00:00,89.85,89.87,89.71,89.84,19216.0,87.5694,87.5889,87.433,87.5597,19216.0
2020-04-22 15:05:00,89.85,89.85,89.7,89.79,17107.0,87.5694,87.5694,87.4232,87.5109,17107.0
2020-04-22 15:10:00,89.81,89.83,89.72,89.77,21726.0,87.5304,87.5499,87.4427,87.4914,21726.0
2020-04-22 15:15:00,89.77,89.84,89.71,89.81,18132.0,87.4914,87.5597,87.433,87.5304,18132.0
2020-04-22 15:20:00,89.8,90.02,89.77,89.93,66512.0,87.5207,87.7351,87.4914,87.6474,66512.0
2020-04-22 15:25:00,89.93,89.98,89.86,89.87,21779.0,87.6474,87.6961,87.5792,87.5889,21779.0
2020-04-22 15:30:00,89.88,90.1,89.86,90.04,121777.0,87.5987,87.8131,87.5792,87.7546,121777.0
2020-04-22 15:35:00,90.06,90.26,90.01,90.23,62797.0,87.7741,87.969,87.7254,87.9398,62797.0
2020-04-22 15:40:00,90.22,90.38,90.16,90.32,46234.0,87.93,88.086,87.8715,88.0275,46234.0
2020-04-22 15:45:00,90.32,90.33,90.07,90.24,65595.0,88.0275,88.0372,87.7838,87.9495,65595.0
2020-04-22 15:50:00,90.27,90.49,90.27,90.33,130114.0,87.9788,88.1932,87.9788,88.0372,130114.0
2020-04-22 15:55:00,90.33,90.33,89.94,89.95,114221.0,88.0372,88.0372,87.6571,87.6669,114221.0
2020-04-23 09:30:00,90.49,90.61,89.35,90.4,53447.0,88.1932,88.3101,87.0821,88.1055,53447.0
2020-04-23 09:35:00,90.56,90.8,90.44,90.64,22999.0,88.2614,88.4953,88.1444,88.3394,22999.0
2020-04-23 09:40:00,90.61,90.61,90.36,90.45,29349.0,88.3101,88.3101,88.0665,88.1542,29349.0
2020-04-23 09:45:00,90.45,90.49,90.19,90.47,26153.0,88.1542,88.1932,87.9008,88.1737,26153.0
2020-04-23 09:50:00,90.47,90.8,90.45,90.73,44017.0,88.1737,88.4953,88.1542,88.4271,44017.0
2020-04-23 09:55:00,90.72,90.77,90.62,90.76,42796.0,88.4173,88.4661,88.3199,88.4563,42796.0
2020-04-23 10:00:00,90.78,90.94,90.74,90.85,31264.0,88.4758,88.6317,88.4368,88.544,31264.0
2020-04-23 10:05:00,90.84,91.18,90.82,91.14,68108.0,88.5343,88.8657,88.5148,88.8267,68108.0
2020-04-23 10:10:00,91.12,91.63,91.09,91.6,84400.0,88.8072,89.3042,88.7779,89.275,84400.0
2020-04-23 10:15:00,91.6,91.65,91.22,91.61,52797.0,89.275,89.3237,88.9046,89.2847,52797.0
2020-04-23 10:20:00,91.61,91.71,91.58,91.64,30522.0,89.2847,89.3822,89.2555,89.314,30522.0
2020-04-23 10:25:00,91.64,91.64,91.31,91.33,33259.0,89.314,89.314,88.9924,89.0118,33259.0
2020-04-23 10:30:00,91.38,91.41,91.27,91.38,20876.0,89.0606,89.0898,88.9534,89.0606,20876.0
2020-04-23 10:35:00,91.36,91.36,91.09,91.28,20595.0,89.0411,89.0411,88.7779,88.9631,20595.0
2020-04-23 10:40:00,91.28,91.39,91.25,91.39,17071.0,88.9631,89.0703,88.9339,89.0703,17071.0
2020-04-23 10:45:00,91.39,91.6,91.38,91.42,23280.0,89.0703,89.275,89.0606,89.0996,23280.0
2020-04-23 10:50:00,91.4,91.5,91.32,91.43,26313.0,89.0801,89.1775,89.0021,89.1093,26313.0
2020-04-23 10:55:00,91.46,91.63,91.4,91.54,27693.0,89.1385,89.3042,89.0801,89.2165,27693.0
2020-04-23 11:00:00,91.55,91.61,91.48,91.5,36392.0,89.2263,89.2847,89.158,89.1775,36392.0
2020-04-23 11:05:00,91.5,91.5,91.2,91.21,19854.0,89.1775,89.1775,88.8851,88.8949,19854.0
2020-04-23 11:10:00,91.19,91.33,91.09,91.32,18835.0,88.8754,89.0118,88.7779,89.0021,18835.0
2020-04-23 11:15:00,91.32,91.34,91.02,91.03,16393.0,89.0021,89.0216,88.7097,88.7195,16393.0
2020-04-23 11:20:00,91.04,91.05,90.75,90.75,19134.0,88.7292,88.739,88.4466,88.4466,19134.0
2020-04-23 11:25:00,90.76,91.03,90.76,90.91,26366.0,88.4563,88.7195,88.4563,88.6025,26366.0
2020-04-23 11:30:00,90.93,90.96,90.56,90.62,20421.0,88.622,88.6512,88.2614,88.3199,20421.0
2020-04-23 11:35:00,90.66,90.66,90.55,90.56,11998.0,88.3589,88.3589,88.2516,88.2614,11998.0
2020-04-23 11:40:00,90.53,90.65,90.5,90.61,18153.0,88.2322,88.3491,88.2029,88.3101,18153.0
2020-04-23 11:45:00,90.6,90.6,90.37,90.37,15469.0,88.3004,88.3004,88.0762,88.0762,15469.0
2020-04-23 11:50:00,90.36,90.59,90.36,90.55,22993.0,88.0665,88.2906,88.0665,88.2516,22993.0
2020-04-23 11:55:00,90.55,90.59,90.49,90.52,8906.0,88.2516,88.2906,88.1932,88.2224,8906.0
2020-04-23 12:00:00,90.5,90.72,90.5,90.66,11784.0,88.2029,88.4173,88.2029,88.3589,11784.0
2020-04-23 12:05:00,90.67,90.72,90.6,90.63,6267.0,88.3686,88.4173,88.3004,88.3296,6267.0
2020-04-23 12:10:00,90.63,90.68,90.6,90.62,6883.0,88.3296,88.3783,88.3004,88.3199,6883.0
2020-04-23 12:15:00,90.6,90.71,90.58,90.66,7017.0,88.3004,88.4076,88.2809,88.3589,7017.0
2020-04-23 12:20:00,90.66,90.73,90.63,90.73,13557.0,88.3589,88.4271,88.3296,88.4271,13557.0
2020-04-23 12:25:00,90.73,90.91,90.73,90.87,14714.0,88.4271,88.6025,88.4271,88.5635,14714.0
2020-04-23 12:30:00,90.88,90.93,90.82,90.92,8573.0,88.5733,88.622,88.5148,88.6123,8573.0
2020-04-23 12:35:00,90.91,90.91,90.83,90.87,9929.0,88.6025,88.6025,88.5245,88.5635,9929.0
2020-04-23 12:40:00,90.87,91.0,90.51,90.63,61237.0,88.5635,88.6902,88.2127,88.3296,61237.0
2020-04-23 12:45:00,90.67,90.71,89.88,90.47,38635.0,88.3686,88.4076,87.5987,88.1737,38635.0
2020-04-23 12:50:00,90.41,90.55,90.12,90.47,63433.0,88.1152,88.2516,87.8326,88.1737,63433.0
2020-04-23 12:55:00,90.49,90.7,90.49,90.53,11079.0,88.1932,88.3978,88.1932,88.2322,11079.0
2020-04-23 13:00:00,90.64,90.83,90.63,90.83,18795.0,88.3394,88.5245,88.3296,88.5245,18795.0
2020-04-23 13:05:00,90.79,90.79,90.62,90.75,6617.0,88.4856,88.4856,88.3199,88.4466,6617.0
2020-04-23 13:10:00,90.7,91.02,90.7,90.93,25913.0,88.3978,88.7097,88.3978,88.622,25913.0
2020-04-23 13:15:00,90.93,91.09,90.9,91.0,46009.0,88.622,88.7779,88.5928,88.6902,46009.0
2020-04-23 13:20:00,90.97,91.13,90.9,90.92,183067.0,88.661,88.8169,88.5928,88.6123,183067.0
2020-04-23 13:25:00,90.95,90.95,90.71,90.83,24883.0,88.6415,88.6415,88.4076,88.5245,24883.0
2020-04-23 13:30:00,90.76,90.95,90.76,90.95,12193.0,88.4563,88.6415,88.4563,88.6415,12193.0
2020-04-23 13:35:00,90.96,90.96,90.69,90.69,17945.0,88.6512,88.6512,88.3881,88.3881,17945.0
2020-04-23 13:40:00,90.69,90.74,90.45,90.45,42009.0,88.3881,88.4368,88.1542,88.1542,42009.0
2020-04-23 13:45:00,90.5,90.66,90.44,90.44,18660.0,88.2029,88.3589,88.1444,88.1444,18660.0
2020-04-23 13:50:00,90.46,90.53,90.35,90.44,24652.0,88.1639,88.2322,88.0567,88.1444,24652.0
2020-04-23 13:55:00,90.46,90.59,90.44,90.47,17003.0,88.1639,88.2906,88.1444,88.1737,17003.0
2020-04-23 14:00:00,90.45,90.56,90.42,90.51,19657.0,88.1542,88.2614,88.1249,88.2127,19657.0
2020-04-23 14:05:00,90.51,90.51,90.38,90.42,27435.0,88.2127,88.2127,88.086,88.1249,27435.0
2020-04-23 14:10:00,90.38,90.58,90.22,90.54,25086.0,88.086,88.2809,87.93,88.2419,25086.0
2020-04-23 14:15:00,90.58,90.8,90.52,90.79,52551.0,88.2809,88.4953,88.2224,88.4856,52551.0
2020-04-23 14:20:00,90.8,91.01,90.74,90.99,43787.0,88.4953,88.7,88.4368,88.6805,43787.0
2020-04-23 14:25:00,90.97,91.09,90.92,91.02,62945.0,88.661,88.7779,88.6123,88.7097,62945.0
2020-04-23 14:30:00,91.03,91.15,90.98,91.11,15519.0,88.7195,88.8364,88.6707,88.7974,15519.0
2020-04-23 14:35:00,91.12,91.34,91.09,91.31,66244.0,88.8072,89.0216,88.7779,88.9924,66244.0
2020-04-23 14:40:00,91.31,91.46,91.27,91.37,42606.0,88.9924,89.1385,88.9534,89.0508,42606.0
2020-04-23 14:45:00,91.38,91.39,91.08,91.11,50916.0,89.0606,89.0703,88.7682,88.7974,50916.0
2020-04-23 14:50:00,91.09,91.25,91.06,91.08,13404.0,88.7779,88.9339,88.7487,88.7682,13404.0
2020-04-23 14:55:00,91.11,91.4,91.1,91.39,42383.0,88.7974,89.0801,88.7877,89.0703,42383.0
2020-04-23 15:00:00,91.39,91.5,91.27,91.3,80989.0,89.0703,89.1775,88.9534,88.9826,80989.0
2020-04-23 15:05:00,91.29,91.29,90.91,90.91,12534.0,88.9729,88.9729,88.6025,88.6025,12534.0
2020-04-23 15:10:00,90.93,90.94,90.64,90.71,19973.0,88.622,88.6317,88.3394,88.4076,19973.0
2020-04-23 15:15:00,90.69,90.72,90.39,90.42,25734.0,88.3881,88.4173,88.0957,88.1249,25734.0
2020-04-23 15:20:00,90.43,90.47,90.24,90.25,20445.0,88.1347,88.1737,87.9495,87.9593,20445.0
2020-04-23 15:25:00,90.24,90.4,90.2,90.33,18807.0,87.9495,88.1055,87.9105,88.0372,18807.0
2020-04-23 15:30:00,90.29,90.31,90.08,90.23,22229.0,87.9982,88.0177,87.7936,87.9398,22229.0
2020-04-23 15:35:00,90.23,90.27,89.13,89.87,107597.0,87.9398,87.9788,86.8677,87.5889,107597.0
2020-04-23 15:40:00,89.88,90.16,89.86,89.99,61771.0,87.5987,87.8715,87.5792,87.7059,61771.0
2020-04-23 15:45:00,90.0,90.18,89.97,90.13,43576.0,87.7156,87.891,87.6864,87.8423,43576.0
2020-04-23 15:50:00,90.14,90.69,90.03,90.31,161416.0,87.8521,88.3881,87.7448,88.0177,161416.0
2020-04-23 15:55:00,90.32,90.46,90.14,90.16,190802.0,88.0275,88.1639,87.8521,87.8715,190802.0
2020-04-24 09:30:00,90.18,90.84,90.05,90.14,55917.0,87.891,88.5343,87.7643,87.8521,55917.0
2020-04-24 09:35:00,90.12,90.34,89.73,89.97,31637.0,87.8326,88.047,87.4525,87.6864,31637.0
2020-04-24 09:40:00,89.89,90.03,89.59,89.65,11441.0,87.6084,87.7448,87.316,87.3745,11441.0
2020-04-24 09:45:00,89.6,89.7,89.28,89.37,11114.0,87.3258,87.4232,87.0139,87.1016,11114.0
2020-04-24 09:50:00,89.37,89.43,89.17,89.24,27243.0,87.1016,87.1601,86.9067,86.9749,27243.0
2020-04-24 09:55:00,89.23,89.36,89.08,89.14,20131.0,86.9651,87.0919,86.819,86.8774,20131.0
2020-04-24 10:00:00,89.13,89.31,89.12,89.27,20901.0,86.8677,87.0431,86.8579,87.0041,20901.0
2020-04-24 10:05:00,89.27,89.51,89.26,89.36,14155.0,87.0041,87.238,86.9944,87.0919,14155.0
2020-04-24 10:10:00,89.35,89.48,89.26,89.39,17976.0,87.0821,87.2088,86.9944,87.1211,17976.0
2020-04-24 10:15:00,89.38,89.59,89.26,89.46,15778.0,87.1113,87.316,86.9944,87.1893,15778.0
2020-04-24 10:20:00,89.38,89.63,89.37,89.63,16534.0,87.1113,87.355,87.1016,87.355,16534.0
2020-04-24 10:25:00,89.62,89.79,89.59,89.72,43943.0,87.3453,87.5109,87.316,87.4427,43943.0
2020-04-24 10:30:00,89.73,89.97,89.71,89.97,29181.0,87.4525,87.6864,87.433,87.6864,29181.0
2020-04-24 10:35:00,89.96,90.36,89.92,90.33,21587.0,87.6766,88.0665,87.6376,88.0372,21587.0
2020-04-24 10:40:00,90.33,90.45,90.09,90.22,18677.0,88.0372,88.1542,87.8033,87.93,18677.0
2020-04-24 10:45:00,90.22,90.29,89.89,90.02,15877.0,87.93,87.9982,87.6084,87.7351,15877.0
2020-04-24 10:50:00,90.04,90.13,90.0,90.02,18383.0,87.7546,87.8423,87.7156,87.7351,18383.0
2020-04-24 10:55:00,90.03,90.04,89.77,89.79,43824.0,87.7448,87.7546,87.4914,87.5109,43824.0
2020-04-24 11:00:00,89.8,89.85,89.64,89.67,29776.0,87.5207,87.5694,87.3647,87.394,29776.0
2020-04-24 11:05:00,89.68,89.87,89.64,89.74,20756.0,87.4037,87.5889,87.3647,87.4622,20756.0
2020-04-24 11:10:00,89.71,89.73,89.53,89.65,14126.0,87.433,87.4525,87.2575,87.3745,14126.0
2020-04-24 11:15:00,89.67,89.93,89.67,89.9,23630.0,87.394,87.6474,87.394,87.6181,23630.0
2020-04-24 11:20:00,89.92,89.93,89.81,89.91,38099.0,87.6376,87.6474,87.5304,87.6279,38099.0
2020-04-24 11:25:00,89.92,90.11,89.92,89.95,21850.0,87.6376,87.8228,87.6376,87.6669,21850.0
2020-04-24 11:30:00,89.96,90.05,89.8,89.82,19793.0,87.6766,87.7643,87.5207,87.5402,19793.0
2020-04-24 11:35:00,89.83,89.93,89.77,89.79,18240.0,87.5499,87.6474,87.4914,87.5109,18240.0
2020-04-24 11:40:00,89.8,89.8,89.64,89.7,15643.0,87.5207,87.5207,87.3647,87.4232,15643.0
2020-04-24 11:45:00,89.68,89.77,89.53,89.68,30425.0,87.4037,87.4914,87.2575,87.4037,30425.0
2020-04-24 11:50:00,89.68,89.7,89.61,89.61,57299.0,87.4037,87.4232,87.3355,87.3355,57299.0
2020-04-24 11:55:00,89.57,89.57,89.36,89.37,11028.0,87.2965,87.2965,87.0919,87.1016,11028.0
2020-04-24 12:00:00,89.4,89.44,89.31,89.31,15627.0,87.1308,87.1698,87.0431,87.0431,15627.0
2020-04-24 12:05:00,89.31,89.37,89.24,89.36,12835.0,87.0431,87.1016,86.9749,87.0919,12835.0
2020-04-24 12:10:00,89.32,89.38,89.23,89.26,11601.0,87.0529,87.1113,86.9651,86.9944,11601.0
2020-04-24 12:15:00,89.26,89.26,89.07,89.12,32292.0,86.9944,86.9944,86.8092,86.8579,32292.0
2020-04-24 12:20:00,89.08,89.17,88.92,89.06,17582.0,86.819,86.9067,86.663,86.7995,17582.0
2020-04-24 12:25:00,89.06,89.19,89.05,89.17,20499.0,86.7995,86.9262,86.7897,86.9067,20499.0
2020-04-24 12:30:00,89.12,89.18,89.07,89.07,11062.0,86.8579,86.9164,86.8092,86.8092,11062.0
2020-04-24 12:35:00,89.07,89.15,89.0,89.15,12500.0,86.8092,86.8872,86.741,86.8872,12500.0
2020-04-24 12:40:00,89.14,89.26,89.1,89.19,24010.0,86.8774,86.9944,86.8384,86.9262,24010.0
2020-04-24 12:45:00,89.19,89.24,89.13,89.17,22579.0,86.9262,86.9749,86.8677,86.9067,22579.0
2020-04-24 12:50:00,89.15,89.19,89.11,89.14,11116.0,86.8872,86.9262,86.8482,86.8774,11116.0
2020-04-24 12:55:00,89.17,89.17,89.09,89.13,11462.0,86.9067,86.9067,86.8287,86.8677,11462.0
2020-04-24 13:00:00,89.14,89.15,89.02,89.04,9640.0,86.8774,86.8872,86.7605,86.78,9640.0
2020-04-24 13:05:00,89.04,89.06,88.94,88.95,11152.0,86.78,86.7995,86.6825,86.6923,11152.0
2020-04-24 13:10:00,88.94,88.98,88.89,88.93,17355.0,86.6825,86.7215,86.6338,86.6728,17355.0
2020-04-24 13:15:00,88.93,88.96,88.9,88.93,8716.0,86.6728,86.702,86.6435,86.6728,8716.0
2020-04-24 13:20:00,88.91,88.92,88.85,88.9,8876.0,86.6533,86.663,86.5948,86.6435,8876.0
2020-04-24 13:25:00,88.87,88.97,88.87,88.97,8700.0,86.6143,86.7117,86.6143,86.7117,8700.0
2020-04-24 13:30:00,88.96,88.98,88.92,88.93,10158.0,86.702,86.7215,86.663,86.6728,10158.0
2020-04-24 13:35:00,88.93,88.98,88.9,88.96,10636.0,86.6728,86.7215,86.6435,86.702,10636.0
2020-04-24 13:40:00,88.97,89.08,88.96,89.07,12896.0,86.7117,86.819,86.702,86.8092,12896.0
2020-04-24 13:45:00,89.06,89.17,89.03,89.16,8254.0,86.7995,86.9067,86.7702,86.8969,8254.0
2020-04-24 13:50:00,89.15,89.25,89.12,89.25,13512.0,86.8872,86.9846,86.8579,86.9846,13512.0
2020-04-24 13:55:00,89.25,89.46,89.21,89.46,14671.0,86.9846,87.1893,86.9457,87.1893,14671.0
2020-04-24 14:00:00,89.44,89.6,89.44,89.55,17024.0,87.1698,87.3258,87.1698,87.277,17024.0
2020-04-24 14:05:00,89.54,89.6,89.48,89.5,13444.0,87.2673,87.3258,87.2088,87.2283,13444.0
2020-04-24 14:10:00,89.48,89.52,89.4,89.52,16987.0,87.2088,87.2478,87.1308,87.2478,16987.0
2020-04-24 14:15:00,89.47,89.62,89.45,89.6,14975.0,87.1991,87.3453,87.1796,87.3258,14975.0
2020-04-24 14:20:00,89.61,89.62,89.44,89.51,15747.0,87.3355,87.3453,87.1698,87.238,15747.0
2020-04-24 14:25:00,89.48,89.54,89.45,89.51,12406.0,87.2088,87.2673,87.1796,87.238,12406.0
2020-04-24 14:30:00,89.5,89.62,89.48,89.54,13327.0,87.2283,87.3453,87.2088,87.2673,13327.0
2020-04-24 14:35:00,89.55,89.66,89.51,89.66,11898.0,87.277,87.3842,87.238,87.3842,11898.0
2020-04-24 14:40:00,89.67,89.7,89.57,89.63,9858.0,87.394,87.4232,87.2965,87.355,9858.0
2020-04-24 14:45:00,89.63,89.71,89.63,89.71,13589.0,87.355,87.433,87.355,87.433,13589.0
2020-04-24 14:50:00,89.71,89.73,89.52,89.59,18463.0,87.433,87.4525,87.2478,87.316,18463.0
2020-04-24 14:55:00,89.59,89.6,89.47,89.59,19229.0,87.316,87.3258,87.1991,87.316,19229.0
2020-04-24 15:00:00,89.58,89.59,89.47,89.53,24971.0,87.3063,87.316,87.1991,87.2575,24971.0
2020-04-24 15:05:00,89.53,89.85,89.53,89.82,27940.0,87.2575,87.5694,87.2575,87.5402,27940.0
2020-04-24 15:10:00,89.82,89.88,89.72,89.86,36591.0,87.5402,87.5987,87.4427,87.5792,36591.0
2020-04-24 15:15:00,89.86,90.01,89.82,90.01,24673.0,87.5792,87.7254,87.5402,87.7254,24673.0
2020-04-24 15:20:00,90.0,90.01,89.86,90.01,26943.0,87.7156,87.7254,87.5792,87.7254,26943.0
2020-04-24 15:25:00,90.03,90.09,89.95,90.04,23542.0,87.7448,87.8033,87.6669,87.7546,23542.0
2020-04-24 15:30:00,90.05,90.27,89.99,90.26,26264.0,87.7643,87.9788,87.7059,87.969,26264.0
2020-04-24 15:35:00,90.24,90.31,90.1,90.2,29450.0,87.9495,88.0177,87.8131,87.9105,29450.0
2020-04-24 15:40:00,90.22,90.46,90.22,90.45,21843.0,87.93,88.1639,87.93,88.1542,21843.0
2020-04-24 15:45:00,90.46,90.49,90.36,90.39,29370.0,88.1639,88.1932,88.0665,88.0957,29370.0
2020-04-24 15:50:00,90.4,90.59,90.22,90.58,76119.0,88.1055,88.2906,87.93,88.2809,76119.0
2020-04-24 15:55:00,90.58,90.71,90.52,90.64,141187.0,88.2809,88.4076,88.2224,88.3394,141187.0
2020-04-27 09:30:00,91.13,91.17,90.68,91.16,46198.0,88.8169,88.8559,88.3783,88.8462,46198.0
2020-04-27 09:35:00,91.13,91.22,90.83,91.08,16927.0,88.8169,88.9046,88.5245,88.7682,16927.0
2020-04-27 09:40:00,91.21,91.22,91.0,91.02,14769.0,88.8949,88.9046,88.6902,88.7097,14769.0
2020-04-27 09:45:00,91.01,91.08,90.89,90.96,15502.0,88.7,88.7682,88.583,88.6512,15502.0
2020-04-27 09:50:00,90.93,90.93,90.67,90.77,21426.0,88.622,88.622,88.3686,88.4661,21426.0
2020-04-27 09:55:00,90.78,91.03,90.73,90.88,21099.0,88.4758,88.7195,88.4271,88.5733,21099.0
2020-04-27 10:00:00,90.93,91.14,90.87,91.03,19735.0,88.622,88.8267,88.5635,88.7195,19735.0
2020-04-27 10:05:00,91.0,91.02,90.86,90.88,18235.0,88.6902,88.7097,88.5538,88.5733,18235.0
2020-04-27 10:10:00,90.9,90.9,90.67,90.74,26087.0,88.5928,88.5928,88.3686,88.4368,26087.0
2020-04-27 10:15:00,90.74,90.9,90.67,90.67,22539.0,88.4368,88.5928,88.3686,88.3686,22539.0
2020-04-27 10:20:00,90.67,90.67,90.4,90.41,51346.0,88.3686,88.3686,88.1055,88.1152,51346.0
2020-04-27 10:25:00,90.38,90.64,90.38,90.64,49555.0,88.086,88.3394,88.086,88.3394,49555.0
2020-04-27 10:30:00,90.63,90.66,90.2,90.2,32293.0,88.3296,88.3589,87.9105,87.9105,32293.0
2020-04-27 10:35:00,90.2,90.24,89.93,90.03,40165.0,87.9105,87.9495,87.6474,87.7448,40165.0
2020-04-27 10:40:00,90.03,90.03,89.57,89.63,24222.0,87.7448,87.7448,87.2965,87.355,24222.0
2020-04-27 10:45:00,89.63,89.63,89.3,89.43,41133.0,87.355,87.355,87.0334,87.1601,41133.0
2020-04-27 10:50:00,89.42,89.44,89.2,89.28,28167.0,87.1503,87.1698,86.9359,87.0139,28167.0
2020-04-27 10:55:00,89.28,89.52,89.27,89.31,42711.0,87.0139,87.2478,87.0041,87.0431,42711.0
2020-04-27 11:00:00,89.32,89.34,89.16,89.19,48126.0,87.0529,87.0724,86.8969,86.9262,48126.0
2020-04-27 11:05:00,89.19,89.21,89.0,89.07,57867.0,86.9262,86.9457,86.741,86.8092,57867.0
2020-04-27 11:10:00,89.06,89.22,88.86,89.2,184649.0,86.7995,86.9554,86.6045,86.9359,184649.0
2020-04-27 11:15:00,89.26,89.47,89.21,89.34,63714.0,86.9944,87.1991,86.9457,87.0724,63714.0
2020-04-27 11:20:00,89.35,89.37,89.25,89.3,25920.0,87.0821,87.1016,86.9846,87.0334,25920.0
2020-04-27 11:25:00,89.31,89.42,89.25,89.28,67291.0,87.0431,87.1503,86.9846,87.0139,67291.0
2020-04-27 11:30:00,89.27,89.44,89.25,89.43,25636.0,87.0041,87.1698,86.9846,87.1601,25636.0
2020-04-27 11:35:00,89.36,89.41,89.29,89.41,48512.0,87.0919,87.1406,87.0236,87.1406,48512.0
2020-04-27 11:40:00,89.4,89.47,89.34,89.42,29749.0,87.1308,87.1991,87.0724,87.1503,29749.0
2020-04-27 11:45:00,89.42,89.42,89.34,89.36,22656.0,87.1503,87.1503,87.0724,87.0919,22656.0
2020-04-27 11:50:00,89.36,89.39,89.14,89.16,55331.0,87.0919,87.1211,86.8774,86.8969,55331.0
2020-04-27 11:55:00,89.17,89.28,89.16,89.28,45199.0,86.9067,87.0139,86.8969,87.0139,45199.0
2020-04-27 12:00:00,89.28,89.37,89.18,89.31,66303.0,87.0139,87.1016,86.9164,87.0431,66303.0
2020-04-27 12:05:00,89.33,89.39,89.29,89.34,57964.0,87.0626,87.1211,87.0236,87.0724,57964.0
2020-04-27 12:10:00,89.34,89.37,89.29,89.37,37308.0,87.0724,87.1016,87.0236,87.1016,37308.0
2020-04-27 12:15:00,89.37,89.38,89.32,89.32,27539.0,87.1016,87.1113,87.0529,87.0529,27539.0
2020-04-27 12:20:00,89.34,89.38,89.32,89.38,15903.0,87.0724,87.1113,87.0529,87.1113,15903.0
2020-04-27 12:25:00,89.38,89.46,89.33,89.45,21564.0,87.1113,87.1893,87.0626,87.1796,21564.0
2020-04-27 12:30:00,89.44,89.7,89.44,89.7,16729.0,87.1698,87.4232,87.1698,87.4232,16729.0
2020-04-27 12:35:00,89.69,89.86,89.68,89.77,21162.0,87.4135,87.5792,87.4037,87.4914,21162.0
2020-04-27 12:40:00,89.76,89.8,89.68,89.8,14490.0,87.4817,87.5207,87.4037,87.5207,14490.0
2020-04-27 12:45:00,89.78,89.82,89.74,89.8,14653.0,87.5012,87.5402,87.4622,87.5207,14653.0
2020-04-27 12:50:00,89.81,89.94,89.8,89.94,18923.0,87.5304,87.6571,87.5207,87.6571,18923.0
2020-04-27 12:55:00,89.94,90.1,89.91,90.0,21377.0,87.6571,87.8131,87.6279,87.7156,21377.0
2020-04-27 13:00:00,90.0,90.03,89.94,90.02,26865.0,87.7156,87.7448,87.6571,87.7351,26865.0
2020-04-27 13:05:00,90.05,90.3,90.02,90.27,19631.0,87.7643,88.008,87.7351,87.9788,19631.0
2020-04-27 13:10:00,90.28,90.28,90.1,90.16,21598.0,87.9885,87.9885,87.8131,87.8715,21598.0
2020-04-27 13:15:00,90.16,90.25,90.06,90.08,21672.0,87.8715,87.9593,87.7741,87.7936,21672.0
2020-04-27 13:20:00,90.09,90.13,90.0,90.01,21949.0,87.8033,87.8423,87.7156,87.7254,21949.0
2020-04-27 13:25:00,90.02,90.24,90.0,90.23,11675.0,87.7351,87.9495,87.7156,87.9398,11675.0
2020-04-27 13:30:00,90.21,90.22,90.1,90.14,10658.0,87.9203,87.93,87.8131,87.8521,10658.0
2020-04-27 13:35:00,90.12,90.22,90.06,90.18,11774.0,87.8326,87.93,87.7741,87.891,11774.0
2020-04-27 13:40:00,90.16,90.2,90.06,90.08,14790.0,87.8715,87.9105,87.7741,87.7936,14790.0
2020-04-27 13:45:00,90.08,90.1,89.92,90.0,21991.0,87.7936,87.8131,87.6376,87.7156,21991.0
2020-04-27 13:50:00,90.0,90.11,89.98,90.04,18171.0,87.7156,87.8228,87.6961,87.7546,18171.0
2020-04-27 13:55:00,90.05,90.1,90.0,90.05,8866.0,87.7643,87.8131,87.7156,87.7643,8866.0
2020-04-27 14:00:00,90.08,90.28,90.07,90.24,14578.0,87.7936,87.9885,87.7838,87.9495,14578.0
2020-04-27 14:05:00,90.23,90.31,90.22,90.26,11953.0,87.9398,88.0177,87.93,87.969,11953.0
2020-04-27 14:10:00,90.26,90.29,90.21,90.23,13476.0,87.969,87.9982,87.9203,87.9398,13476.0
2020-04-27 14:15:00,90.22,90.25,90.18,90.22,9479.0,87.93,87.9593,87.891,87.93,9479.0
2020-04-27 14:20:00,90.24,90.28,90.13,90.21,11200.0,87.9495,87.9885,87.8423,87.9203,11200.0
2020-04-27 14:25:00,90.23,90.29,90.19,90.23,12888.0,87.9398,87.9982,87.9008,87.9398,12888.0
2020-04-27 14:30:00,90.24,90.3,90.19,90.25,10981.0,87.9495,88.008,87.9008,87.9593,10981.0
2020-04-27 14:35:00,90.26,90.34,90.24,90.28,17738.0,87.969,88.047,87.9495,87.9885,17738.0
2020-04-27 14:40:00,90.29,90.36,90.21,90.24,19642.0,87.9982,88.0665,87.9203,87.9495,19642.0
2020-04-27 14:45:00,90.24,90.26,90.14,90.23,19127.0,87.9495,87.969,87.8521,87.9398,19127.0
2020-04-27 14:50:00,90.24,90.25,90.09,90.16,10355.0,87.9495,87.9593,87.8033,87.8715,10355.0
2020-04-27 14:55:00,90.17,90.18,90.12,90.14,9214.0,87.8813,87.891,87.8326,87.8521,9214.0
2020-04-27 15:00:00,90.13,90.24,90.07,90.24,15329.0,87.8423,87.9495,87.7838,87.9495,15329.0
2020-04-27 15:05:00,90.21,90.24,90.13,90.15,17894.0,87.9203,87.9495,87.8423,87.8618,17894.0
2020-04-27 15:10:00,90.16,90.25,90.14,90.23,14953.0,87.8715,87.9593,87.8521,87.9398,14953.0
2020-04-27 15:15:00,90.23,90.32,90.21,90.3,13981.0,87.9398,88.0275,87.9203,88.008,13981.0
2020-04-27 15:20:00,90.31,90.36,90.27,90.28,21562.0,88.0177,88.0665,87.9788,87.9885,21562.0
2020-04-27 15:25:00,90.26,90.26,90.18,90.22,13331.0,87.969,87.969,87.891,87.93,13331.0
2020-04-27 15:30:00,90.23,90.34,90.21,90.32,19735.0,87.9398,88.047,87.9203,88.0275,19735.0
2020-04-27 15:35:00,90.32,90.51,90.3,90.46,16273.0,88.0275,88.2127,88.008,88.1639,16273.0
2020-04-27 15:40:00,90.46,90.68,90.45,90.65,29925.0,88.1639,88.3783,88.1542,88.3491,29925.0
2020-04-27 15:45:00,90.65,90.77,90.62,90.75,52006.0,88.3491,88.4661,88.3199,88.4466,52006.0
2020-04-27 15:50:00,90.75,90.82,90.44,90.81,134264.0,88.4466,88.5148,88.1444,88.505,134264.0
2020-04-27 15:55:00,90.82,90.82,90.66,90.75,177938.0,88.5148,88.5148,88.3589,88.4466,177938.0
2020-04-28 09:30:00,91.08,91.25,90.3,90.35,89879.0,88.7682,88.9339,88.008,88.0567,89879.0
2020-04-28 09:35:00,90.32,90.36,89.95,90.06,59154.0,88.0275,88.0665,87.6669,87.7741,59154.0
2020-04-28 09:40:00,90.1,90.14,89.56,89.6,39400.0,87.8131,87.8521,87.2868,87.3258,39400.0
2020-04-28 09:45:00,89.55,89.69,89.25,89.36,55241.0,87.277,87.4135,86.9846,87.0919,55241.0
2020-04-28 09:50:00,89.37,89.47,89.21,89.31,58840.0,87.1016,87.1991,86.9457,87.0431,58840.0
2020-04-28 09:55:00,89.29,89.44,89.18,89.22,54164.0,87.0236,87.1698,86.9164,86.9554,54164.0
2020-04-28 10:00:00,89.26,89.57,89.22,89.48,48876.0,86.9944,87.2965,86.9554,87.2088,48876.0
2020-04-28 10:05:00,89.48,89.69,89.44,89.46,34056.0,87.2088,87.4135,87.1698,87.1893,34056.0
2020-04-28 10:10:00,89.44,89.65,89.38,89.52,27437.0,87.1698,87.3745,87.1113,87.2478,27437.0
2020-04-28 10:15:00,89.5,89.67,89.48,89.6,23616.0,87.2283,87.394,87.2088,87.3258,23616.0
2020-04-28 10:20:00,89.59,89.61,89.48,89.56,23340.0,87.316,87.3355,87.2088,87.2868,23340.0
2020-04-28 10:25:00,89.53,89.63,89.5,89.58,16721.0,87.2575,87.355,87.2283,87.3063,16721.0
2020-04-28 10:30:00,89.57,89.59,89.35,89.41,28339.0,87.2965,87.316,87.0821,87.1406,28339.0
2020-04-28 10:35:00,89.43,89.45,88.93,88.96,31021.0,87.1601,87.1796,86.6728,86.702,31021.0
2020-04-28 10:40:00,88.95,88.99,88.67,88.7,37071.0,86.6923,86.7312,86.4194,86.4486,37071.0
2020-04-28 10:45:00,88.7,88.72,88.38,88.53,66660.0,86.4486,86.4681,86.1367,86.2829,66660.0
2020-04-28 10:50:00,88.53,88.72,88.51,88.51,27046.0,86.2829,86.4681,86.2634,86.2634,27046.0
2020-04-28 10:55:00,88.53,88.72,88.49,88.56,32351.0,86.2829,86.4681,86.2439,86.3122,32351.0
2020-04-28 11:00:00,88.58,88.84,88.47,88.71,27836.0,86.3316,86.585,86.2244,86.4583,27836.0
2020-04-28 11:05:00,88.72,88.76,88.64,88.71,18901.0,86.4681,86.5071,86.3901,86.4583,18901.0
2020-04-28 11:10:00,88.71,88.73,88.61,88.61,35511.0,86.4583,86.4778,86.3609,86.3609,35511.0
2020-04-28 11:15:00,88.64,88.64,88.34,88.4,23911.0,86.3901,86.3901,86.0977,86.1562,23911.0
2020-04-28 11:20:00,88.42,88.54,88.29,88.52,28548.0,86.1757,86.2927,86.049,86.2732,28548.0
2020-04-28 11:25:00,88.53,88.86,88.53,88.81,41704.0,86.2829,86.6045,86.2829,86.5558,41704.0
2020-04-28 11:30:00,88.8,88.9,88.78,88.79,36516.0,86.5461,86.6435,86.5266,86.5363,36516.0
2020-04-28 11:35:00,88.8,88.9,88.62,88.63,31844.0,86.5461,86.6435,86.3706,86.3804,31844.0
2020-04-28 11:40:00,88.61,88.64,88.44,88.45,26762.0,86.3609,86.3901,86.1952,86.2049,26762.0
2020-04-28 11:45:00,88.48,88.57,88.37,88.43,22621.0,86.2342,86.3219,86.127,86.1855,22621.0
2020-04-28 11:50:00,88.45,88.55,88.44,88.54,20091.0,86.2049,86.3024,86.1952,86.2927,20091.0
2020-04-28 11:55:00,88.55,88.57,88.32,88.34,79795.0,86.3024,86.3219,86.0782,86.0977,79795.0
2020-04-28 12:00:00,88.35,88.44,88.19,88.42,24824.0,86.1075,86.1952,85.9515,86.1757,24824.0
2020-04-28 12:05:00,88.42,88.53,88.35,88.42,15329.0,86.1757,86.2829,86.1075,86.1757,15329.0
2020-04-28 12:10:00,88.43,88.62,88.43,88.62,16220.0,86.1855,86.3706,86.1855,86.3706,16220.0
2020-04-28 12:15:00,88.59,88.59,88.2,88.35,26800.0,86.3414,86.3414,85.9613,86.1075,26800.0
2020-04-28 12:20:00,88.35,88.43,88.28,88.36,29696.0,86.1075,86.1855,86.0393,86.1172,29696.0
2020-04-28 12:25:00,88.38,88.44,88.35,88.39,12925.0,86.1367,86.1952,86.1075,86.1465,12925.0
2020-04-28 12:30:00,88.37,88.44,88.24,88.42,7885.0,86.127,86.1952,86.0003,86.1757,7885.0
2020-04-28 12:35:00,88.39,88.53,88.39,88.51,6015.0,86.1465,86.2829,86.1465,86.2634,6015.0
2020-04-28 12:40:00,88.47,88.59,88.44,88.58,6114.0,86.2244,86.3414,86.1952,86.3316,6114.0
2020-04-28 12:45:00,88.52,88.62,88.45,88.62,6667.0,86.2732,86.3706,86.2049,86.3706,6667.0
2020-04-28 12:50:00,88.6,88.67,88.57,88.58,4980.0,86.3511,86.4194,86.3219,86.3316,4980.0
2020-04-28 12:55:00,88.57,88.81,88.57,88.76,18841.0,86.3219,86.5558,86.3219,86.5071,18841.0
2020-04-28 13:00:00,88.76,88.89,88.76,88.86,16078.0,86.5071,86.6338,86.5071,86.6045,16078.0
2020-04-28 13:05:00,88.86,88.97,88.8,88.87,16803.0,86.6045,86.7117,86.5461,86.6143,16803.0
2020-04-28 13:10:00,88.87,88.92,88.8,88.81,7078.0,86.6143,86.663,86.5461,86.5558,7078.0
2020-04-28 13:15:00,88.82,88.82,88.75,88.8,6613.0,86.5656,86.5656,86.4973,86.5461,6613.0
2020-04-28 13:20:00,88.82,88.9,88.78,88.85,8151.0,86.5656,86.6435,86.5266,86.5948,8151.0
2020-04-28 13:25:00,88.87,88.9,88.75,88.75,8027.0,86.6143,86.6435,86.4973,86.4973,8027.0
2020-04-28 13:30:00,88.75,88.85,88.73,88.79,11677.0,86.4973,86.5948,86.4778,86.5363,11677.0
2020-04-28 13:35:00,88.76,88.78,88.69,88.71,11037.0,86.5071,86.5266,86.4389,86.4583,11037.0
2020-04-28 13:40:00,88.7,88.96,88.68,88.94,12659.0,86.4486,86.702,86.4291,86.6825,12659.0
2020-04-28 13:45:00,88.95,89.06,88.95,89.05,8927.0,86.6923,86.7995,86.6923,86.7897,8927.0
2020-04-28 13:50:00,89.06,89.1,89.01,89.04,6139.0,86.7995,86.8384,86.7507,86.78,6139.0
2020-04-28 13:55:00,89.04,89.06,88.97,88.98,13922.0,86.78,86.7995,86.7117,86.7215,13922.0
2020-04-28 14:00:00,88.99,89.15,88.96,89.13,8610.0,86.7312,86.8872,86.702,86.8677,8610.0
2020-04-28 14:05:00,89.15,89.15,89.01,89.01,6021.0,86.8872,86.8872,86.7507,86.7507,6021.0
2020-04-28 14:10:00,89.03,89.12,89.03,89.08,6635.0,86.7702,86.8579,86.7702,86.819,6635.0
2020-04-28 14:15:00,89.08,89.11,89.04,89.06,9088.0,86.819,86.8482,86.78,86.7995,9088.0
2020-04-28 14:20:00,89.07,89.07,88.96,88.99,9363.0,86.8092,86.8092,86.702,86.7312,9363.0
2020-04-28 14:25:00,88.99,89.02,88.84,88.92,16920.0,86.7312,86.7605,86.585,86.663,16920.0
2020-04-28 14:30:00,88.94,88.98,88.81,88.82,6473.0,86.6825,86.7215,86.5558,86.5656,6473.0
2020-04-28 14:35:00,88.84,88.85,88.63,88.64,14286.0,86.585,86.5948,86.3804,86.3901,14286.0
2020-04-28 14:40:00,88.65,88.66,88.52,88.53,10035.0,86.3999,86.4096,86.2732,86.2829,10035.0
2020-04-28 14:45:00,88.53,88.57,88.48,88.5,10966.0,86.2829,86.3219,86.2342,86.2537,10966.0
2020-04-28 14:50:00,88.49,88.55,88.39,88.39,22119.0,86.2439,86.3024,86.1465,86.1465,22119.0
2020-04-28 14:55:00,88.4,88.45,88.37,88.45,11493.0,86.1562,86.2049,86.127,86.2049,11493.0
2020-04-28 15:00:00,88.44,88.52,88.41,88.51,13559.0,86.1952,86.2732,86.166,86.2634,13559.0
2020-04-28 15:05:00,88.51,88.6,88.49,88.55,17681.0,86.2634,86.3511,86.2439,86.3024,17681.0
2020-04-28 15:10:00,88.54,88.66,88.53,88.62,8641.0,86.2927,86.4096,86.2829,86.3706,8641.0
2020-04-28 15:15:00,88.61,88.67,88.56,88.66,23129.0,86.3609,86.4194,86.3122,86.4096,23129.0
2020-04-28 15:20:00,88.65,88.81,88.43,88.59,23825.0,86.3999,86.5558,86.1855,86.3414,23825.0
2020-04-28 15:25:00,88.58,88.67,88.58,88.62,10484.0,86.3316,86.4194,86.3316,86.3706,10484.0
2020-04-28 15:30:00,88.57,88.63,88.44,88.44,16161.0,86.3219,86.3804,86.1952,86.1952,16161.0
2020-04-28 15:35:00,88.44,88.59,88.4,88.57,23441.0,86.1952,86.3414,86.1562,86.3219,23441.0
2020-04-28 15:40:00,88.59,88.59,88.51,88.51,16522.0,86.3414,86.3414,86.2634,86.2634,16522.0
2020-04-28 15:45:00,88.52,88.54,88.32,88.32,38092.0,86.2732,86.2927,86.0782,86.0782,38092.0
2020-04-28 15:50:00,88.31,88.46,87.82,87.88,154911.0,86.0685,86.2147,85.5909,85.6494,154911.0
2020-04-28 15:55:00,87.87,87.98,87.73,87.78,166923.0,85.6397,85.7469,85.5032,85.552,166923.0
2020-04-29 09:30:00,88.88,88.89,88.36,88.49,61170.0,86.624,86.6338,86.1172,86.2439,61170.0
2020-04-29 09:35:00,88.51,88.73,88.39,88.65,23733.0,86.2634,86.4778,86.1465,86.3999,23733.0
2020-04-29 09:40:00,88.61,88.69,88.31,88.31,18590.0,86.3609,86.4389,86.0685,86.0685,18590.0
2020-04-29 09:45:00,88.25,88.42,88.21,88.4,6254.0,86.01,86.1757,85.971,86.1562,6254.0
2020-04-29 09:50:00,88.41,88.44,88.18,88.23,18537.0,86.166,86.1952,85.9418,85.9905,18537.0
2020-04-29 09:55:00,88.24,88.3,88.1,88.1,15318.0,86.0003,86.0588,85.8638,85.8638,15318.0
2020-04-29 10:00:00,88.09,88.12,87.81,87.85,34290.0,85.8541,85.8833,85.5812,85.6202,34290.0
2020-04-29 10:05:00,87.89,87.93,87.84,87.91,33219.0,85.6592,85.6981,85.6104,85.6787,33219.0
2020-04-29 10:10:00,87.91,87.95,87.83,87.88,33456.0,85.6787,85.7176,85.6007,85.6494,33456.0
2020-04-29 10:15:00,87.89,88.3,87.88,88.27,26608.0,85.6592,86.0588,85.6494,86.0295,26608.0
2020-04-29 10:20:00,88.25,88.38,88.21,88.37,57661.0,86.01,86.1367,85.971,86.127,57661.0
2020-04-29 10:25:00,88.38,88.53,88.35,88.46,61892.0,86.1367,86.2829,86.1075,86.2147,61892.0
2020-04-29 10:30:00,88.5,88.59,88.44,88.57,23660.0,86.2537,86.3414,86.1952,86.3219,23660.0
2020-04-29 10:35:00,88.59,88.71,88.48,88.57,12660.0,86.3414,86.4583,86.2342,86.3219,12660.0
2020-04-29 10:40:00,88.58,88.6,88.46,88.56,9667.0,86.3316,86.3511,86.2147,86.3122,9667.0
2020-04-29 10:45:00,88.58,88.65,88.51,88.56,9050.0,86.3316,86.3999,86.2634,86.3122,9050.0
2020-04-29 10:50:00,88.63,88.8,88.63,88.73,13750.0,86.3804,86.5461,86.3804,86.4778,13750.0
2020-04-29 10:55:00,88.72,88.73,88.6,88.6,8719.0,86.4681,86.4778,86.3511,86.3511,8719.0
2020-04-29 11:00:00,88.58,88.68,88.51,88.59,14994.0,86.3316,86.4291,86.2634,86.3414,14994.0
2020-04-29 11:05:00,88.6,88.69,88.54,88.56,18217.0,86.3511,86.4389,86.2927,86.3122,18217.0
2020-04-29 11:10:00,88.58,88.67,88.56,88.6,12385.0,86.3316,86.4194,86.3122,86.3511,12385.0
2020-04-29 11:15:00,88.63,88.66,88.53,88.64,25351.0,86.3804,86.4096,86.2829,86.3901,25351.0
2020-04-29 11:20:00,88.64,88.78,88.59,88.77,15612.0,86.3901,86.5266,86.3414,86.5168,15612.0
2020-04-29 11:25:00,88.76,88.8,88.68,88.79,13286.0,86.5071,86.5461,86.4291,86.5363,13286.0
2020-04-29 11:30:00,88.79,88.84,88.72,88.75,13148.0,86.5363,86.585,86.4681,86.4973,13148.0
2020-04-29 11:35:00,88.75,88.79,88.66,88.77,14557.0,86.4973,86.5363,86.4096,86.5168,14557.0
2020-04-29 11:40:00,88.78,88.93,88.77,88.86,17458.0,86.5266,86.6728,86.5168,86.6045,17458.0
2020-04-29 11:45:00,88.85,88.93,88.78,88.85,23697.0,86.5948,86.6728,86.5266,86.5948,23697.0
2020-04-29 11:50:00,88.85,88.89,88.77,88.84,54295.0,86.5948,86.6338,86.5168,86.585,54295.0
2020-04-29 11:55:00,88.83,88.89,88.77,88.78,15560.0,86.5753,86.6338,86.5168,86.5266,15560.0
2020-04-29 12:00:00,88.79,88.8,88.71,88.75,11835.0,86.5363,86.5461,86.4583,86.4973,11835.0
2020-04-29 12:05:00,88.74,88.76,88.69,88.7,80653.0,86.4876,86.5071,86.4389,86.4486,80653.0
2020-04-29 12:10:00,88.7,88.81,88.66,88.81,64319.0,86.4486,86.5558,86.4096,86.5558,64319.0
2020-04-29 12:15:00,88.81,88.89,88.75,88.77,23305.0,86.5558,86.6338,86.4973,86.5168,23305.0
2020-04-29 12:20:00,88.76,88.77,88.66,88.72,19588.0,86.5071,86.5168,86.4096,86.4681,19588.0
2020-04-29 12:25:00,88.72,88.72,88.57,88.72,36393.0,86.4681,86.4681,86.3219,86.4681,36393.0
2020-04-29 12:30:00,88.72,88.8,88.69,88.76,13388.0,86.4681,86.5461,86.4389,86.5071,13388.0
2020-04-29 12:35:00,88.78,88.96,88.77,88.91,12620.0,86.5266,86.702,86.5168,86.6533,12620.0
2020-04-29 12:40:00,88.9,88.94,88.8,88.82,22245.0,86.6435,86.6825,86.5461,86.5656,22245.0
2020-04-29 12:45:00,88.82,88.87,88.76,88.77,15498.0,86.5656,86.6143,86.5071,86.5168,15498.0
2020-04-29 12:50:00,88.78,88.83,88.77,88.8,16247.0,86.5266,86.5753,86.5168,86.5461,16247.0
2020-04-29 12:55:00,88.8,88.85,88.79,88.8,20601.0,86.5461,86.5948,86.5363,86.5461,20601.0
2020-04-29 13:00:00,88.82,88.92,88.82,88.91,15545.0,86.5656,86.663,86.5656,86.6533,15545.0
2020-04-29 13:05:00,88.9,89.22,88.89,88.92,31400.0,86.6435,86.9554,86.6338,86.663,31400.0
2020-04-29 13:10:00,88.89,88.94,88.89,88.9,14872.0,86.6338,86.6825,86.6338,86.6435,14872.0
2020-04-29 13:15:00,88.93,89.07,88.92,89.02,36345.0,86.6728,86.8092,86.663,86.7605,36345.0
2020-04-29 13:20:00,89.0,89.05,88.97,89.01,10820.0,86.741,86.7897,86.7117,86.7507,10820.0
2020-04-29 13:25:00,89.02,89.16,89.02,89.12,15603.0,86.7605,86.8969,86.7605,86.8579,15603.0
2020-04-29 13:30:00,89.12,89.28,89.1,89.18,24900.0,86.8579,87.0139,86.8384,86.9164,24900.0
2020-04-29 13:35:00,89.17,89.22,89.12,89.19,10474.0,86.9067,86.9554,86.8579,86.9262,10474.0
2020-04-29 13:40:00,89.18,89.2,89.12,89.12,26077.0,86.9164,86.9359,86.8579,86.8579,26077.0
2020-04-29 13:45:00,89.14,89.31,89.11,89.31,12402.0,86.8774,87.0431,86.8482,87.0431,12402.0
2020-04-29 13:50:00,89.31,89.42,89.31,89.4,12536.0,87.0431,87.1503,87.0431,87.1308,12536.0
2020-04-29 13:55:00,89.39,89.49,89.36,89.45,12485.0,87.1211,87.2186,87.0919,87.1796,12485.0
2020-04-29 14:00:00,89.51,89.67,89.38,89.43,39050.0,87.238,87.394,87.1113,87.1601,39050.0
2020-04-29 14:05:00,89.42,89.42,89.22,89.23,11228.0,87.1503,87.1503,86.9554,86.9651,11228.0
2020-04-29 14:10:00,89.28,89.3,89.07,89.08,53686.0,87.0139,87.0334,86.8092,86.819,53686.0
2020-04-29 14:15:00,89.09,89.23,88.96,88.98,31039.0,86.8287,86.9651,86.702,86.7215,31039.0
2020-04-29 14:20:00,88.98,89.12,88.98,89.11,15853.0,86.7215,86.8579,86.7215,86.8482,15853.0
2020-04-29 14:25:00,89.12,89.22,89.06,89.18,26469.0,86.8579,86.9554,86.7995,86.9164,26469.0
2020-04-29 14:30:00,89.21,89.23,89.1,89.18,16809.0,86.9457,86.9651,86.8384,86.9164,16809.0
2020-04-29 14:35:00,89.17,89.4,89.16,89.37,31028.0,86.9067,87.1308,86.8969,87.1016,31028.0
2020-04-29 14:40:00,89.33,89.46,89.33,89.35,12129.0,87.0626,87.1893,87.0626,87.0821,12129.0
2020-04-29 14:45:00,89.35,89.54,89.29,89.53,25678.0,87.0821,87.2673,87.0236,87.2575,25678.0
2020-04-29 14:50:00,89.53,89.56,89.4,89.42,21666.0,87.2575,87.2868,87.1308,87.1503,21666.0
2020-04-29 14:55:00,89.41,89.69,89.4,89.65,33752.0,87.1406,87.4135,87.1308,87.3745,33752.0
2020-04-29 15:00:00,89.67,89.87,89.6,89.85,26860.0,87.394,87.5889,87.3258,87.5694,26860.0
2020-04-29 15:05:00,89.83,89.86,89.76,89.79,24658.0,87.5499,87.5792,87.4817,87.5109,24658.0
2020-04-29 15:10:00,89.79,89.79,89.54,89.57,38009.0,87.5109,87.5109,87.2673,87.2965,38009.0
2020-04-29 15:15:00,89.57,89.66,89.44,89.63,24795.0,87.2965,87.3842,87.1698,87.355,24795.0
2020-04-29 15:20:00,89.63,89.66,89.48,89.59,20682.0,87.355,87.3842,87.2088,87.316,20682.0
2020-04-29 15:25:00,89.57,89.77,89.57,89.63,49297.0,87.2965,87.4914,87.2965,87.355,49297.0
2020-04-29 15:30:00,89.62,89.78,89.54,89.77,53363.0,87.3453,87.5012,87.2673,87.4914,53363.0
2020-04-29 15:35:00,89.77,89.79,89.59,89.63,27148.0,87.4914,87.5109,87.316,87.355,27148.0
2020-04-29 15:40:00,89.63,89.7,89.57,89.62,38123.0,87.355,87.4232,87.2965,87.3453,38123.0
2020-04-29 15:45:00,89.61,89.62,89.51,89.55,34373.0,87.3355,87.3453,87.238,87.277,34373.0
2020-04-29 15:50:00,89.56,89.58,89.1,89.25,90889.0,87.2868,87.3063,86.8384,86.9846,90889.0
2020-04-29 15:55:00,89.26,89.34,89.07,89.13,193227.0,86.9944,87.0724,86.8092,86.8677,193227.0
2020-04-30 09:30:00,88.82,88.83,87.9,88.18,64081.0,86.5656,86.5753,85.6689,85.9418,64081.0
2020-04-30 09:35:00,88.19,88.33,88.05,88.05,23915.0,85.9515,86.088,85.8151,85.8151,23915.0
2020-04-30 09:40:00,88.06,88.08,87.74,87.77,24648.0,85.8248,85.8443,85.513,85.5422,24648.0
2020-04-30 09:45:00,87.74,87.89,87.58,87.67,22589.0,85.513,85.6592,85.357,85.4447,22589.0
2020-04-30 09:50:00,87.68,87.68,87.29,87.43,40066.0,85.4545,85.4545,85.0744,85.2108,40066.0
2020-04-30 09:55:00,87.42,87.68,87.32,87.57,43416.0,85.2011,85.4545,85.1036,85.3473,43416.0
2020-04-30 10:00:00,87.52,87.73,87.46,87.47,20858.0,85.2986,85.5032,85.2401,85.2498,20858.0
2020-04-30 10:05:00,87.47,87.9,87.44,87.88,14186.0,85.2498,85.6689,85.2206,85.6494,14186.0
2020-04-30 10:10:00,87.9,88.05,87.57,87.61,32757.0,85.6689,85.8151,85.3473,85.3863,32757.0
2020-04-30 10:15:00,87.58,87.6,87.37,87.42,34789.0,85.357,85.3765,85.1524,85.2011,34789.0
2020-04-30 10:20:00,87.42,87.44,87.18,87.2,30232.0,85.2011,85.2206,84.9672,84.9867,30232.0
2020-04-30 10:25:00,87.21,87.32,87.14,87.27,62812.0,84.9964,85.1036,84.9282,85.0549,62812.0
2020-04-30 10:30:00,87.27,87.71,87.26,87.67,35590.0,85.0549,85.4837,85.0452,85.4447,35590.0
2020-04-30 10:35:00,87.68,87.77,87.48,87.73,25873.0,85.4545,85.5422,85.2596,85.5032,25873.0
2020-04-30 10:40:00,87.74,87.84,87.66,87.72,24982.0,85.513,85.6104,85.435,85.4935,24982.0
2020-04-30 10:45:00,87.71,87.9,87.67,87.9,16798.0,85.4837,85.6689,85.4447,85.6689,16798.0
2020-04-30 10:50:00,87.9,88.08,87.89,88.03,16033.0,85.6689,85.8443,85.6592,85.7956,16033.0
2020-04-30 10:55:00,88.04,88.2,87.96,88.14,10222.0,85.8054,85.9613,85.7274,85.9028,10222.0
2020-04-30 11:00:00,88.2,88.6,88.19,88.42,20691.0,85.9613,86.3511,85.9515,86.1757,20691.0
2020-04-30 11:05:00,88.4,88.51,88.28,88.5,13445.0,86.1562,86.2634,86.0393,86.2537,13445.0
2020-04-30 11:10:00,88.5,88.61,88.44,88.56,24809.0,86.2537,86.3609,86.1952,86.3122,24809.0
2020-04-30 11:15:00,88.6,88.64,88.43,88.45,11672.0,86.3511,86.3901,86.1855,86.2049,11672.0
2020-04-30 11:20:00,88.44,88.53,88.36,88.49,11354.0,86.1952,86.2829,86.1172,86.2439,11354.0
2020-04-30 11:25:00,88.51,88.58,88.4,88.45,15147.0,86.2634,86.3316,86.1562,86.2049,15147.0
2020-04-30 11:30:00,88.42,88.58,88.39,88.44,11779.0,86.1757,86.3316,86.1465,86.1952,11779.0
2020-04-30 11:35:00,88.45,88.48,88.33,88.42,12494.0,86.2049,86.2342,86.088,86.1757,12494.0
2020-04-30 11:40:00,88.46,88.57,88.46,88.54,9776.0,86.2147,86.3219,86.2147,86.2927,9776.0
2020-04-30 11:45:00,88.51,88.51,88.18,88.19,15277.0,86.2634,86.2634,85.9418,85.9515,15277.0
2020-04-30 11:50:00,88.22,88.24,88.14,88.15,9450.0,85.9808,86.0003,85.9028,85.9126,9450.0
2020-04-30 11:55:00,88.16,88.29,88.14,88.2,9340.0,85.9223,86.049,85.9028,85.9613,9340.0
2020-04-30 12:00:00,88.17,88.2,88.05,88.15,11116.0,85.9321,85.9613,85.8151,85.9126,11116.0
2020-04-30 12:05:00,88.17,88.33,88.16,88.28,14225.0,85.9321,86.088,85.9223,86.0393,14225.0
2020-04-30 12:10:00,88.29,88.5,88.28,88.48,10615.0,86.049,86.2537,86.0393,86.2342,10615.0
2020-04-30 12:15:00,88.45,88.52,88.4,88.4,15791.0,86.2049,86.2732,86.1562,86.1562,15791.0
2020-04-30 12:20:00,88.41,88.43,88.19,88.32,13985.0,86.166,86.1855,85.9515,86.0782,13985.0
2020-04-30 12:25:00,88.32,88.42,88.28,88.31,9479.0,86.0782,86.1757,86.0393,86.0685,9479.0
2020-04-30 12:30:00,88.3,88.34,88.14,88.32,11661.0,86.0588,86.0977,85.9028,86.0782,11661.0
2020-04-30 12:35:00,88.33,88.54,88.31,88.54,11832.0,86.088,86.2927,86.0685,86.2927,11832.0
2020-04-30 12:40:00,88.54,88.71,88.51,88.66,18409.0,86.2927,86.4583,86.2634,86.4096,18409.0
2020-04-30 12:45:00,88.67,88.73,88.6,88.72,11520.0,86.4194,86.4778,86.3511,86.4681,11520.0
2020-04-30 12:50:00,88.73,88.76,88.64,88.71,18205.0,86.4778,86.5071,86.3901,86.4583,18205.0
2020-04-30 12:55:00,88.71,88.86,88.66,88.8,35512.0,86.4583,86.6045,86.4096,86.5461,35512.0
2020-04-30 13:00:00,88.79,88.79,88.67,88.67,7000.0,86.5363,86.5363,86.4194,86.4194,7000.0
2020-04-30 13:05:00,88.68,88.73,88.62,88.65,11079.0,86.4291,86.4778,86.3706,86.3999,11079.0
2020-04-30 13:10:00,88.63,88.73,88.59,88.72,19318.0,86.3804,86.4778,86.3414,86.4681,19318.0
2020-04-30 13:15:00,88.73,88.75,88.66,88.67,9582.0,86.4778,86.4973,86.4096,86.4194,9582.0
2020-04-30 13:20:00,88.68,88.68,88.54,88.57,8127.0,86.4291,86.4291,86.2927,86.3219,8127.0
2020-04-30 13:25:00,88.56,88.56,88.48,88.49,12629.0,86.3122,86.3122,86.2342,86.2439,12629.0
2020-04-30 13:30:00,88.51,88.51,88.39,88.42,11600.0,86.2634,86.2634,86.1465,86.1757,11600.0
2020-04-30 13:35:00,88.4,88.48,88.29,88.32,9300.0,86.1562,86.2342,86.049,86.0782,9300.0
2020-04-30 13:40:00,88.33,88.34,88.24,88.31,9412.0,86.088,86.0977,86.0003,86.0685,9412.0
2020-04-30 13:45:00,88.28,88.3,88.22,88.26,6993.0,86.0393,86.0588,85.9808,86.0198,6993.0
2020-04-30 13:50:00,88.22,88.27,88.17,88.25,8280.0,85.9808,86.0295,85.9321,86.01,8280.0
2020-04-30 13:55:00,88.24,88.33,88.23,88.26,6240.0,86.0003,86.088,85.9905,86.0198,6240.0
2020-04-30 14:00:00,88.24,88.39,88.21,88.34,22178.0,86.0003,86.1465,85.971,86.0977,22178.0
2020-04-30 14:05:00,88.33,88.36,88.28,88.29,10935.0,86.088,86.1172,86.0393,86.049,10935.0
2020-04-30 14:10:00,88.31,88.49,88.29,88.47,10417.0,86.0685,86.2439,86.049,86.2244,10417.0
2020-04-30 14:15:00,88.45,88.53,88.43,88.49,7383.0,86.2049,86.2829,86.1855,86.2439,7383.0
2020-04-30 14:20:00,88.47,88.63,88.47,88.58,9723.0,86.2244,86.3804,86.2244,86.3316,9723.0
2020-04-30 14:25:00,88.6,88.61,88.52,88.52,16131.0,86.3511,86.3609,86.2732,86.2732,16131.0
2020-04-30 14:30:00,88.5,88.57,88.5,88.5,13430.0,86.2537,86.3219,86.2537,86.2537,13430.0
2020-04-30 14:35:00,88.51,88.52,88.36,88.41,11800.0,86.2634,86.2732,86.1172,86.166,11800.0
2020-04-30 14:40:00,88.4,88.45,88.35,88.4,10648.0,86.1562,86.2049,86.1075,86.1562,10648.0
2020-04-30 14:45:00,88.4,88.48,88.37,88.41,10035.0,86.1562,86.2342,86.127,86.166,10035.0
2020-04-30 14:50:00,88.4,88.46,88.26,88.27,13770.0,86.1562,86.2147,86.0198,86.0295,13770.0
2020-04-30 14:55:00,88.25,88.3,88.17,88.29,10504.0,86.01,86.0588,85.9321,86.049,10504.0
2020-04-30 15:00:00,88.29,88.31,88.23,88.24,10898.0,86.049,86.0685,85.9905,86.0003,10898.0
2020-04-30 15:05:00,88.26,88.45,88.26,88.43,10563.0,86.0198,86.2049,86.0198,86.1855,10563.0
2020-04-30 15:10:00,88.44,88.44,88.31,88.36,16083.0,86.1952,86.1952,86.0685,86.1172,16083.0
2020-04-30 15:15:00,88.36,88.52,88.34,88.43,23259.0,86.1172,86.2732,86.0977,86.1855,23259.0
2020-04-30 15:20:00,88.45,88.57,88.43,88.55,25310.0,86.2049,86.3219,86.1855,86.3024,25310.0
2020-04-30 15:25:00,88.57,88.57,88.43,88.43,19639.0,86.3219,86.3219,86.1855,86.1855,19639.0
2020-04-30 15:30:00,88.44,88.48,88.35,88.35,32542.0,86.1952,86.2342,86.1075,86.1075,32542.0
2020-04-30 15:35:00,88.36,88.39,88.15,88.16,24872.0,86.1172,86.1465,85.9126,85.9223,24872.0
2020-04-30 15:40:00,88.15,88.24,88.05,88.22,30827.0,85.9126,86.0003,85.8151,85.9808,30827.0
2020-04-30 15:45:00,88.21,88.24,88.08,88.08,43202.0,85.971,86.0003,85.8443,85.8443,43202.0
2020-04-30 15:50:00,88.09,88.11,87.75,87.79,168911.0,85.8541,85.8736,85.5227,85.5617,168911.0
2020-04-30 15:55:00,87.75,87.81,87.43,87.63,297966.0,85.5227,85.5812,85.2108,85.4058,297966.0
2020-05-01 09:30:00,87.37,87.95,86.57,87.67,80866.0,85.1524,85.7176,84.3727,85.4447,80866.0
2020-05-01 09:35:00,87.66,87.74,87.12,87.25,24151.0,85.435,85.513,84.9087,85.0354,24151.0
2020-05-01 09:40:00,87.3,87.66,87.16,87.4,22344.0,85.0841,85.435,84.9477,85.1816,22344.0
2020-05-01 09:45:00,87.39,87.42,87.22,87.4,16269.0,85.1719,85.2011,85.0062,85.1816,16269.0
2020-05-01 09:50:00,87.4,87.41,86.95,87.07,20602.0,85.1816,85.1913,84.743,84.86,20602.0
2020-05-01 09:55:00,87.08,87.12,86.85,86.98,17027.0,84.8697,84.9087,84.6456,84.7723,17027.0
2020-05-01 10:00:00,87.02,87.32,87.02,87.11,17557.0,84.8112,85.1036,84.8112,84.899,17557.0
2020-05-01 10:05:00,87.13,87.19,86.8,86.82,48893.0,84.9185,84.9769,84.5968,84.6163,48893.0
2020-05-01 10:10:00,86.85,86.86,86.59,86.65,19867.0,84.6456,84.6553,84.3922,84.4506,19867.0
2020-05-01 10:15:00,86.69,86.8,86.54,86.62,20479.0,84.4896,84.5968,84.3434,84.4214,20479.0
2020-05-01 10:20:00,86.62,86.64,86.1,86.1,73960.0,84.4214,84.4409,83.9146,83.9146,73960.0
2020-05-01 10:25:00,86.14,86.44,86.14,86.38,27041.0,83.9536,84.246,83.9536,84.1875,27041.0
2020-05-01 10:30:00,86.41,86.46,85.99,86.21,55437.0,84.2167,84.2655,83.8074,84.0218,55437.0
2020-05-01 10:35:00,86.25,86.4,86.19,86.2,28264.0,84.0608,84.207,84.0023,84.0121,28264.0
2020-05-01 10:40:00,86.19,86.33,86.12,86.27,33325.0,84.0023,84.1388,83.9341,84.0803,33325.0
2020-05-01 10:45:00,86.26,86.29,86.09,86.23,35095.0,84.0705,84.0998,83.9048,84.0413,35095.0
2020-05-01 10:50:00,86.23,86.56,86.18,86.27,66539.0,84.0413,84.3629,83.9926,84.0803,66539.0
2020-05-01 10:55:00,86.27,86.53,86.18,86.37,63398.0,84.0803,84.3337,83.9926,84.1777,63398.0
2020-05-01 11:00:00,86.37,86.45,86.24,86.25,37096.0,84.1777,84.2557,84.051,84.0608,37096.0
2020-05-01 11:05:00,86.23,86.3,85.89,86.19,53443.0,84.0413,84.1095,83.7099,84.0023,53443.0
2020-05-01 11:10:00,86.25,86.46,86.25,86.42,15134.0,84.0608,84.2655,84.0608,84.2265,15134.0
2020-05-01 11:15:00,86.42,86.53,86.34,86.36,16872.0,84.2265,84.3337,84.1485,84.168,16872.0
2020-05-01 11:20:00,86.38,86.7,86.37,86.52,17312.0,84.1875,84.4994,84.1777,84.3239,17312.0
2020-05-01 11:25:00,86.52,86.69,86.52,86.59,16506.0,84.3239,84.4896,84.3239,84.3922,16506.0
2020-05-01 11:30:00,86.59,86.8,86.5,86.71,18295.0,84.3922,84.5968,84.3044,84.5091,18295.0
2020-05-01 11:35:00,86.69,87.03,86.65,87.0,25358.0,84.4896,84.821,84.4506,84.7918,25358.0
2020-05-01 11:40:00,86.97,87.05,86.85,86.87,12161.0,84.7625,84.8405,84.6456,84.6651,12161.0
2020-05-01 11:45:00,86.91,86.91,86.72,86.73,15831.0,84.704,84.704,84.5189,84.5286,15831.0
2020-05-01 11:50:00,86.74,86.84,86.65,86.76,13156.0,84.5384,84.6358,84.4506,84.5578,13156.0
2020-05-01 11:55:00,86.73,86.83,86.49,86.52,29791.0,84.5286,84.6261,84.2947,84.3239,29791.0
2020-05-01 12:00:00,86.52,86.54,86.34,86.41,21267.0,84.3239,84.3434,84.1485,84.2167,21267.0
2020-05-01 12:05:00,86.4,86.46,86.25,86.28,22585.0,84.207,84.2655,84.0608,84.09,22585.0
2020-05-01 12:10:00,86.3,86.33,86.08,86.11,14831.0,84.1095,84.1388,83.8951,83.9243,14831.0
2020-05-01 12:15:00,86.1,86.22,85.96,85.96,13101.0,83.9146,84.0316,83.7781,83.7781,13101.0
2020-05-01 12:20:00,85.96,86.0,85.91,85.95,18693.0,83.7781,83.8171,83.7294,83.7684,18693.0
2020-05-01 12:25:00,85.96,85.98,85.87,85.87,13974.0,83.7781,83.7976,83.6904,83.6904,13974.0
2020-05-01 12:30:00,85.87,86.15,85.82,86.13,28725.0,83.6904,83.9633,83.6417,83.9438,28725.0
2020-05-01 12:35:00,86.15,86.16,85.94,86.0,10810.0,83.9633,83.9731,83.7587,83.8171,10810.0
2020-05-01 12:40:00,85.97,86.05,85.78,85.83,25125.0,83.7879,83.8659,83.6027,83.6514,25125.0
2020-05-01 12:45:00,85.87,85.95,85.78,85.94,19904.0,83.6904,83.7684,83.6027,83.7587,19904.0
2020-05-01 12:50:00,85.96,86.12,85.96,86.07,20652.0,83.7781,83.9341,83.7781,83.8854,20652.0
2020-05-01 12:55:00,86.07,86.13,85.98,86.04,24132.0,83.8854,83.9438,83.7976,83.8561,24132.0
2020-05-01 13:00:00,86.07,86.09,86.01,86.01,15041.0,83.8854,83.9048,83.8269,83.8269,15041.0
2020-05-01 13:05:00,86.02,86.07,85.99,86.0,8966.0,83.8366,83.8854,83.8074,83.8171,8966.0
2020-05-01 13:10:00,86.02,86.06,85.96,85.96,18419.0,83.8366,83.8756,83.7781,83.7781,18419.0
2020-05-01 13:15:00,85.97,85.98,85.85,85.87,18524.0,83.7879,83.7976,83.6709,83.6904,18524.0
2020-05-01 13:20:00,85.85,85.86,85.66,85.68,90171.0,83.6709,83.6807,83.4858,83.5053,90171.0
2020-05-01 13:25:00,85.7,85.86,85.7,85.85,13958.0,83.5247,83.6807,83.5247,83.6709,13958.0
2020-05-01 13:30:00,85.81,85.88,85.76,85.76,30538.0,83.632,83.7002,83.5832,83.5832,30538.0
2020-05-01 13:35:00,85.74,85.84,85.71,85.81,16136.0,83.5637,83.6612,83.5345,83.632,16136.0
2020-05-01 13:40:00,85.79,85.93,85.75,85.89,16324.0,83.6125,83.7489,83.5735,83.7099,16324.0
2020-05-01 13:45:00,85.88,85.9,85.77,85.79,26975.0,83.7002,83.7197,83.593,83.6125,26975.0
2020-05-01 13:50:00,85.86,85.92,85.84,85.88,12677.0,83.6807,83.7392,83.6612,83.7002,12677.0
2020-05-01 13:55:00,85.89,85.96,85.85,85.96,11862.0,83.7099,83.7781,83.6709,83.7781,11862.0
2020-05-01 14:00:00,85.96,86.12,85.88,86.06,15778.0,83.7781,83.9341,83.7002,83.8756,15778.0
2020-05-01 14:05:00,86.04,86.09,85.99,86.06,12246.0,83.8561,83.9048,83.8074,83.8756,12246.0
2020-05-01 14:10:00,86.07,86.2,86.05,86.11,15219.0,83.8854,84.0121,83.8659,83.9243,15219.0
2020-05-01 14:15:00,86.1,86.38,86.06,86.37,17666.0,83.9146,84.1875,83.8756,84.1777,17666.0
2020-05-01 14:20:00,86.35,86.46,86.24,86.24,32655.0,84.1583,84.2655,84.051,84.051,32655.0
2020-05-01 14:25:00,86.24,86.27,86.17,86.18,10607.0,84.051,84.0803,83.9828,83.9926,10607.0
2020-05-01 14:30:00,86.19,86.2,86.01,86.06,17454.0,84.0023,84.0121,83.8269,83.8756,17454.0
2020-05-01 14:35:00,86.05,86.15,86.05,86.09,5220.0,83.8659,83.9633,83.8659,83.9048,5220.0
2020-05-01 14:40:00,86.09,86.12,86.01,86.04,8979.0,83.9048,83.9341,83.8269,83.8561,8979.0
2020-05-01 14:45:00,86.03,86.04,85.94,85.98,12681.0,83.8464,83.8561,83.7587,83.7976,12681.0
2020-05-01 14:50:00,85.96,86.04,85.95,85.97,27832.0,83.7781,83.8561,83.7684,83.7879,27832.0
2020-05-01 14:55:00,85.97,86.06,85.97,86.05,14585.0,83.7879,83.8756,83.7879,83.8659,14585.0
2020-05-01 15:00:00,86.0,86.06,85.95,85.95,19904.0,83.8171,83.8756,83.7684,83.7684,19904.0
2020-05-01 15:05:00,85.95,85.99,85.91,85.98,20720.0,83.7684,83.8074,83.7294,83.7976,20720.0
2020-05-01 15:10:00,85.99,86.08,85.99,86.06,19918.0,83.8074,83.8951,83.8074,83.8756,19918.0
2020-05-01 15:15:00,86.04,86.18,86.03,86.1,15882.0,83.8561,83.9926,83.8464,83.9146,15882.0
2020-05-01 15:20:00,86.11,86.17,86.01,86.04,19850.0,83.9243,83.9828,83.8269,83.8561,19850.0
2020-05-01 15:25:00,86.02,86.08,86.0,86.05,21568.0,83.8366,83.8951,83.8171,83.8659,21568.0
2020-05-01 15:30:00,86.03,86.11,85.96,86.02,34383.0,83.8464,83.9243,83.7781,83.8366,34383.0
2020-05-01 15:35:00,86.03,86.11,85.9,86.1,33754.0,83.8464,83.9243,83.7197,83.9146,33754.0
2020-05-01 15:40:00,86.16,86.33,86.14,86.32,28653.0,83.9731,84.1388,83.9536,84.129,28653.0
2020-05-01 15:45:00,86.31,86.6,86.23,86.52,33702.0,84.1193,84.4019,84.0413,84.3239,33702.0
2020-05-01 15:50:00,86.5,86.54,86.0,86.08,80103.0,84.3044,84.3434,83.8171,83.8951,80103.0
2020-05-01 15:55:00,86.08,86.14,85.93,86.05,193529.0,83.8951,83.9536,83.7489,83.8659,193529.0
2020-05-04 09:30:00,86.61,87.12,85.95,86.66,52080.0,84.4117,84.9087,83.7684,84.4604,52080.0
2020-05-04 09:35:00,86.76,86.88,86.39,86.49,38978.0,84.5578,84.6748,84.1972,84.2947,38978.0
2020-05-04 09:40:00,86.48,86.5,86.13,86.23,40580.0,84.285,84.3044,83.9438,84.0413,40580.0
2020-05-04 09:45:00,86.22,86.44,86.17,86.22,67897.0,84.0316,84.246,83.9828,84.0316,67897.0
2020-05-04 09:50:00,86.19,86.27,86.08,86.13,38045.0,84.0023,84.0803,83.8951,83.9438,38045.0
2020-05-04 09:55:00,86.17,86.33,85.93,85.96,52928.0,83.9828,84.1388,83.7489,83.7781,52928.0
2020-05-04 10:00:00,85.96,86.1,85.91,85.94,63407.0,83.7781,83.9146,83.7294,83.7587,63407.0
2020-05-04 10:05:00,85.93,86.14,85.91,86.04,70506.0,83.7489,83.9536,83.7294,83.8561,70506.0
2020-05-04 10:10:00,86.04,86.15,85.95,85.98,35877.0,83.8561,83.9633,83.7684,83.7976,35877.0
2020-05-04 10:15:00,85.96,86.06,85.93,86.04,29381.0,83.7781,83.8756,83.7489,83.8561,29381.0
2020-05-04 10:20:00,86.02,86.37,85.97,86.24,26643.0,83.8366,84.1777,83.7879,84.051,26643.0
2020-05-04 10:25:00,86.25,86.34,86.11,86.34,22774.0,84.0608,84.1485,83.9243,84.1485,22774.0
2020-05-04 10:30:00,86.37,86.49,86.25,86.29,18493.0,84.1777,84.2947,84.0608,84.0998,18493.0
2020-05-04 10:35:00,86.29,86.56,86.25,86.45,33058.0,84.0998,84.3629,84.0608,84.2557,33058.0
2020-05-04 10:40:00,86.44,86.88,86.43,86.84,36238.0,84.246,84.6748,84.2362,84.6358,36238.0
2020-05-04 10:45:00,86.84,87.07,86.77,86.91,51195.0,84.6358,84.86,84.5676,84.704,51195.0
2020-05-04 10:50:00,86.91,87.09,86.9,87.04,55496.0,84.704,84.8795,84.6943,84.8307,55496.0
2020-05-04 10:55:00,87.02,87.32,86.94,87.24,15313.0,84.8112,85.1036,84.7333,85.0257,15313.0
2020-05-04 11:00:00,87.2,87.47,87.14,87.36,33112.0,84.9867,85.2498,84.9282,85.1426,33112.0
2020-05-04 11:05:00,87.34,87.71,87.28,87.6,100497.0,85.1231,85.4837,85.0646,85.3765,100497.0
2020-05-04 11:10:00,87.59,87.74,87.43,87.68,101892.0,85.3668,85.513,85.2108,85.4545,101892.0
2020-05-04 11:15:00,87.65,87.78,87.48,87.51,51262.0,85.4253,85.552,85.2596,85.2888,51262.0
2020-05-04 11:20:00,87.42,87.46,87.2,87.34,63097.0,85.2011,85.2401,84.9867,85.1231,63097.0
2020-05-04 11:25:00,87.32,87.35,87.12,87.17,45788.0,85.1036,85.1329,84.9087,84.9574,45788.0
2020-05-04 11:30:00,87.19,87.25,87.14,87.24,31392.0,84.9769,85.0354,84.9282,85.0257,31392.0
2020-05-04 11:35:00,87.25,87.35,87.16,87.21,57859.0,85.0354,85.1329,84.9477,84.9964,57859.0
2020-05-04 11:40:00,87.22,87.33,87.18,87.33,13579.0,85.0062,85.1134,84.9672,85.1134,13579.0
2020-05-04 11:45:00,87.33,87.36,87.24,87.34,21057.0,85.1134,85.1426,85.0257,85.1231,21057.0
2020-05-04 11:50:00,87.36,87.39,87.28,87.33,18875.0,85.1426,85.1719,85.0646,85.1134,18875.0
2020-05-04 11:55:00,87.33,87.35,87.22,87.23,12247.0,85.1134,85.1329,85.0062,85.0159,12247.0
2020-05-04 12:00:00,87.25,87.39,87.2,87.32,19835.0,85.0354,85.1719,84.9867,85.1036,19835.0
2020-05-04 12:05:00,87.34,87.36,87.27,87.33,17468.0,85.1231,85.1426,85.0549,85.1134,17468.0
2020-05-04 12:10:00,87.34,87.55,87.33,87.5,23653.0,85.1231,85.3278,85.1134,85.2791,23653.0
2020-05-04 12:15:00,87.47,87.6,87.45,87.58,15037.0,85.2498,85.3765,85.2303,85.357,15037.0
2020-05-04 12:20:00,87.6,87.6,87.4,87.41,26319.0,85.3765,85.3765,85.1816,85.1913,26319.0
2020-05-04 12:25:00,87.41,87.5,87.37,87.41,16189.0,85.1913,85.2791,85.1524,85.1913,16189.0
2020-05-04 12:30:00,87.42,87.49,87.35,87.43,46291.0,85.2011,85.2693,85.1329,85.2108,46291.0
2020-05-04 12:35:00,87.44,87.46,87.23,87.24,18553.0,85.2206,85.2401,85.0159,85.0257,18553.0
2020-05-04 12:40:00,87.25,87.26,87.14,87.23,11272.0,85.0354,85.0452,84.9282,85.0159,11272.0
2020-05-04 12:45:00,87.2,87.27,87.18,87.24,13161.0,84.9867,85.0549,84.9672,85.0257,13161.0
2020-05-04 12:50:00,87.24,87.31,87.24,87.24,17922.0,85.0257,85.0939,85.0257,85.0257,17922.0
2020-05-04 12:55:00,87.24,87.31,87.21,87.25,27864.0,85.0257,85.0939,84.9964,85.0354,27864.0
2020-05-04 13:00:00,87.26,87.41,87.22,87.33,15694.0,85.0452,85.1913,85.0062,85.1134,15694.0
2020-05-04 13:05:00,87.39,87.45,87.36,87.4,18573.0,85.1719,85.2303,85.1426,85.1816,18573.0
2020-05-04 13:10:00,87.39,87.41,87.25,87.3,17984.0,85.1719,85.1913,85.0354,85.0841,17984.0
2020-05-04 13:15:00,87.32,87.34,87.19,87.32,17983.0,85.1036,85.1231,84.9769,85.1036,17983.0
2020-05-04 13:20:00,87.3,87.46,87.28,87.45,34361.0,85.0841,85.2401,85.0646,85.2303,34361.0
2020-05-04 13:25:00,87.49,87.57,87.41,87.42,21431.0,85.2693,85.3473,85.1913,85.2011,21431.0
2020-05-04 13:30:00,87.43,87.47,87.4,87.46,44299.0,85.2108,85.2498,85.1816,85.2401,44299.0
2020-05-04 13:35:00,87.46,87.51,87.33,87.38,41303.0,85.2401,85.2888,85.1134,85.1621,41303.0
2020-05-04 13:40:00,87.38,87.48,87.36,87.47,15013.0,85.1621,85.2596,85.1426,85.2498,15013.0
2020-05-04 13:45:00,87.49,87.74,87.49,87.74,17929.0,85.2693,85.513,85.2693,85.513,17929.0
2020-05-04 13:50:00,87.74,87.75,87.65,87.66,20653.0,85.513,85.5227,85.4253,85.435,20653.0
2020-05-04 13:55:00,87.67,87.85,87.63,87.81,20434.0,85.4447,85.6202,85.4058,85.5812,20434.0
2020-05-04 14:00:00,87.83,87.96,87.78,87.91,16134.0,85.6007,85.7274,85.552,85.6787,16134.0
2020-05-04 14:05:00,87.91,87.92,87.68,87.69,40513.0,85.6787,85.6884,85.4545,85.4642,40513.0
2020-05-04 14:10:00,87.68,87.84,87.68,87.79,21491.0,85.4545,85.6104,85.4545,85.5617,21491.0
2020-05-04 14:15:00,87.79,87.81,87.67,87.77,19559.0,85.5617,85.5812,85.4447,85.5422,19559.0
2020-05-04 14:20:00,87.77,87.85,87.73,87.83,20536.0,85.5422,85.6202,85.5032,85.6007,20536.0
2020-05-04 14:25:00,87.82,88.02,87.82,87.95,31231.0,85.5909,85.7859,85.5909,85.7176,31231.0
2020-05-04 14:30:00,87.95,88.08,87.93,88.03,29569.0,85.7176,85.8443,85.6981,85.7956,29569.0
2020-05-04 14:35:00,88.02,88.02,87.86,87.88,20871.0,85.7859,85.7859,85.6299,85.6494,20871.0
2020-05-04 14:40:00,87.86,87.9,87.66,87.71,31662.0,85.6299,85.6689,85.435,85.4837,31662.0
2020-05-04 14:45:00,87.72,87.91,87.72,87.91,29841.0,85.4935,85.6787,85.4935,85.6787,29841.0
2020-05-04 14:50:00,87.9,88.06,87.9,88.01,53156.0,85.6689,85.8248,85.6689,85.7761,53156.0
2020-05-04 14:55:00,88.0,88.18,87.96,88.14,16625.0,85.7664,85.9418,85.7274,85.9028,16625.0
2020-05-04 15:00:00,88.13,88.18,88.06,88.15,18343.0,85.8931,85.9418,85.8248,85.9126,18343.0
2020-05-04 15:05:00,88.16,88.31,88.13,88.29,21957.0,85.9223,86.0685,85.8931,86.049,21957.0
2020-05-04 15:10:00,88.3,88.48,88.28,88.34,33695.0,86.0588,86.2342,86.0393,86.0977,33695.0
2020-05-04 15:15:00,88.35,88.4,88.24,88.31,25750.0,86.1075,86.1562,86.0003,86.0685,25750.0
2020-05-04 15:20:00,88.3,88.41,88.27,88.35,25532.0,86.0588,86.166,86.0295,86.1075,25532.0
2020-05-04 15:25:00,88.34,88.39,88.27,88.33,26051.0,86.0977,86.1465,86.0295,86.088,26051.0
2020-05-04 15:30:00,88.32,88.38,88.18,88.29,29225.0,86.0782,86.1367,85.9418,86.049,29225.0
2020-05-04 15:35:00,88.29,88.34,88.14,88.26,37037.0,86.049,86.0977,85.9028,86.0198,37037.0
2020-05-04 15:40:00,88.26,88.32,88.2,88.26,27373.0,86.0198,86.0782,85.9613,86.0198,27373.0
2020-05-04 15:45:00,88.26,88.46,88.2,88.39,33922.0,86.0198,86.2147,85.9613,86.1465,33922.0
2020-05-04 15:50:00,88.38,88.6,88.3,88.55,157237.0,86.1367,86.3511,86.0588,86.3024,157237.0
2020-05-04 15:55:00,88.55,88.81,88.47,88.8,267441.0,86.3024,86.5558,86.2244,86.5461,267441.0
2020-05-05 09:30:00,88.39,89.18,88.28,88.83,59644.0,86.1465,86.9164,86.0393,86.5753,59644.0
2020-05-05 09:35:00,88.78,89.07,88.46,89.07,23640.0,86.5266,86.8092,86.2147,86.8092,23640.0
2020-05-05 09:40:00,89.06,89.26,88.99,89.26,21351.0,86.7995,86.9944,86.7312,86.9944,21351.0
2020-05-05 09:45:00,89.27,89.49,89.18,89.44,17851.0,87.0041,87.2186,86.9164,87.1698,17851.0
2020-05-05 09:50:00,89.46,89.46,89.06,89.12,34796.0,87.1893,87.1893,86.7995,86.8579,34796.0
2020-05-05 09:55:00,89.15,89.31,89.09,89.27,32874.0,86.8872,87.0431,86.8287,87.0041,32874.0
2020-05-05 10:00:00,89.24,89.4,89.1,89.11,56162.0,86.9749,87.1308,86.8384,86.8482,56162.0
2020-05-05 10:05:00,89.12,89.39,89.1,89.29,20861.0,86.8579,87.1211,86.8384,87.0236,20861.0
2020-05-05 10:10:00,89.27,89.28,89.0,89.01,18702.0,87.0041,87.0139,86.741,86.7507,18702.0
2020-05-05 10:15:00,89.04,89.05,88.89,89.04,19881.0,86.78,86.7897,86.6338,86.78,19881.0
2020-05-05 10:20:00,89.05,89.06,88.86,88.91,43351.0,86.7897,86.7995,86.6045,86.6533,43351.0
2020-05-05 10:25:00,88.9,88.93,88.64,88.79,20068.0,86.6435,86.6728,86.3901,86.5363,20068.0
2020-05-05 10:30:00,88.79,88.85,88.71,88.81,18723.0,86.5363,86.5948,86.4583,86.5558,18723.0
2020-05-05 10:35:00,88.82,88.85,88.5,88.5,27961.0,86.5656,86.5948,86.2537,86.2537,27961.0
2020-05-05 10:40:00,88.48,88.54,88.36,88.5,26345.0,86.2342,86.2927,86.1172,86.2537,26345.0
2020-05-05 10:45:00,88.5,88.6,88.44,88.55,21909.0,86.2537,86.3511,86.1952,86.3024,21909.0
2020-05-05 10:50:00,88.57,88.58,88.44,88.5,19941.0,86.3219,86.3316,86.1952,86.2537,19941.0
2020-05-05 10:55:00,88.46,88.59,88.45,88.57,13047.0,86.2147,86.3414,86.2049,86.3219,13047.0
2020-05-05 11:00:00,88.59,88.71,88.57,88.6,14693.0,86.3414,86.4583,86.3219,86.3511,14693.0
2020-05-05 11:05:00,88.6,88.61,88.44,88.54,19374.0,86.3511,86.3609,86.1952,86.2927,19374.0
2020-05-05 11:10:00,88.54,88.81,88.53,88.79,19042.0,86.2927,86.5558,86.2829,86.5363,19042.0
2020-05-05 11:15:00,88.79,88.87,88.63,88.86,15114.0,86.5363,86.6143,86.3804,86.6045,15114.0
2020-05-05 11:20:00,88.85,89.03,88.8,88.92,30395.0,86.5948,86.7702,86.5461,86.663,30395.0
2020-05-05 11:25:00,88.91,88.94,88.82,88.88,14206.0,86.6533,86.6825,86.5656,86.624,14206.0
2020-05-05 11:30:00,88.89,88.93,88.68,88.71,15487.0,86.6338,86.6728,86.4291,86.4583,15487.0
2020-05-05 11:35:00,88.69,88.76,88.64,88.68,16046.0,86.4389,86.5071,86.3901,86.4291,16046.0
2020-05-05 11:40:00,88.68,88.92,88.66,88.82,14099.0,86.4291,86.663,86.4096,86.5656,14099.0
2020-05-05 11:45:00,88.78,88.81,88.72,88.79,11432.0,86.5266,86.5558,86.4681,86.5363,11432.0
2020-05-05 11:50:00,88.78,88.9,88.78,88.81,10046.0,86.5266,86.6435,86.5266,86.5558,10046.0
2020-05-05 11:55:00,88.82,88.89,88.73,88.8,24119.0,86.5656,86.6338,86.4778,86.5461,24119.0
2020-05-05 12:00:00,88.81,88.96,88.8,88.9,40137.0,86.5558,86.702,86.5461,86.6435,40137.0
2020-05-05 12:05:00,88.9,89.19,88.86,89.17,22200.0,86.6435,86.9262,86.6045,86.9067,22200.0
2020-05-05 12:10:00,89.15,89.32,89.13,89.3,16387.0,86.8872,87.0529,86.8677,87.0334,16387.0
2020-05-05 12:15:00,89.31,89.37,89.2,89.32,24850.0,87.0431,87.1016,86.9359,87.0529,24850.0
2020-05-05 12:20:00,89.31,89.35,89.28,89.28,10782.0,87.0431,87.0821,87.0139,87.0139,10782.0
2020-05-05 12:25:00,89.27,89.37,89.21,89.35,15597.0,87.0041,87.1016,86.9457,87.0821,15597.0
2020-05-05 12:30:00,89.34,89.38,89.21,89.25,12154.0,87.0724,87.1113,86.9457,86.9846,12154.0
2020-05-05 12:35:00,89.22,89.24,89.19,89.24,9075.0,86.9554,86.9749,86.9262,86.9749,9075.0
2020-05-05 12:40:00,89.24,89.34,89.2,89.22,15426.0,86.9749,87.0724,86.9359,86.9554,15426.0
2020-05-05 12:45:00,89.22,89.31,89.21,89.31,14984.0,86.9554,87.0431,86.9457,87.0431,14984.0
2020-05-05 12:50:00,89.31,89.34,89.24,89.3,26413.0,87.0431,87.0724,86.9749,87.0334,26413.0
2020-05-05 12:55:00,89.29,89.32,89.21,89.24,20105.0,87.0236,87.0529,86.9457,86.9749,20105.0
2020-05-05 13:00:00,89.24,89.33,89.24,89.29,15779.0,86.9749,87.0626,86.9749,87.0236,15779.0
2020-05-05 13:05:00,89.3,89.31,89.2,89.29,23768.0,87.0334,87.0431,86.9359,87.0236,23768.0
2020-05-05 13:10:00,89.29,89.46,89.28,89.39,22345.0,87.0236,87.1893,87.0139,87.1211,22345.0
2020-05-05 13:15:00,89.36,89.36,89.29,89.36,15251.0,87.0919,87.0919,87.0236,87.0919,15251.0
2020-05-05 13:20:00,89.34,89.37,89.28,89.36,24176.0,87.0724,87.1016,87.0139,87.0919,24176.0
2020-05-05 13:25:00,89.37,89.39,89.3,89.34,20178.0,87.1016,87.1211,87.0334,87.0724,20178.0
2020-05-05 13:30:00,89.35,89.47,89.35,89.42,15136.0,87.0821,87.1991,87.0821,87.1503,15136.0
2020-05-05 13:35:00,89.44,89.49,89.41,89.41,12836.0,87.1698,87.2186,87.1406,87.1406,12836.0
2020-05-05 13:40:00,89.44,89.57,89.4,89.56,25081.0,87.1698,87.2965,87.1308,87.2868,25081.0
2020-05-05 13:45:00,89.59,89.61,89.55,89.57,14611.0,87.316,87.3355,87.277,87.2965,14611.0
2020-05-05 13:50:00,89.56,89.56,89.44,89.46,35354.0,87.2868,87.2868,87.1698,87.1893,35354.0
2020-05-05 13:55:00,89.45,89.45,89.31,89.36,41261.0,87.1796,87.1796,87.0431,87.0919,41261.0
2020-05-05 14:00:00,89.37,89.39,89.28,89.39,35492.0,87.1016,87.1211,87.0139,87.1211,35492.0
2020-05-05 14:05:00,89.38,89.41,89.31,89.36,27227.0,87.1113,87.1406,87.0431,87.0919,27227.0
2020-05-05 14:10:00,89.37,89.46,89.37,89.4,28410.0,87.1016,87.1893,87.1016,87.1308,28410.0
2020-05-05 14:15:00,89.39,89.43,89.29,89.32,39285.0,87.1211,87.1601,87.0236,87.0529,39285.0
2020-05-05 14:20:00,89.34,89.42,89.27,89.3,33198.0,87.0724,87.1503,87.0041,87.0334,33198.0
2020-05-05 14:25:00,89.31,89.35,89.29,89.31,15951.0,87.0431,87.0821,87.0236,87.0431,15951.0
2020-05-05 14:30:00,89.31,89.33,89.15,89.18,20549.0,87.0431,87.0626,86.8872,86.9164,20549.0
2020-05-05 14:35:00,89.2,89.27,89.18,89.2,16617.0,86.9359,87.0041,86.9164,86.9359,16617.0
2020-05-05 14:40:00,89.19,89.27,89.13,89.25,18372.0,86.9262,87.0041,86.8677,86.9846,18372.0
2020-05-05 14:45:00,89.25,89.3,89.18,89.3,11627.0,86.9846,87.0334,86.9164,87.0334,11627.0
2020-05-05 14:50:00,89.32,89.46,89.3,89.41,25833.0,87.0529,87.1893,87.0334,87.1406,25833.0
2020-05-05 14:55:00,89.41,89.42,89.29,89.35,44262.0,87.1406,87.1503,87.0236,87.0821,44262.0
2020-05-05 15:00:00,89.34,89.37,89.29,89.37,15075.0,87.0724,87.1016,87.0236,87.1016,15075.0
2020-05-05 15:05:00,89.38,89.41,89.29,89.35,23711.0,87.1113,87.1406,87.0236,87.0821,23711.0
2020-05-05 15:10:00,89.35,89.47,89.31,89.43,30557.0,87.0821,87.1991,87.0431,87.1601,30557.0
2020-05-05 15:15:00,89.43,89.43,89.12,89.19,27542.0,87.1601,87.1601,86.8579,86.9262,27542.0
2020-05-05 15:20:00,89.21,89.34,88.95,89.08,63094.0,86.9457,87.0724,86.6923,86.819,63094.0
2020-05-05 15:25:00,89.09,89.16,88.81,88.9,23312.0,86.8287,86.8969,86.5558,86.6435,23312.0
2020-05-05 15:30:00,88.87,88.87,88.65,88.72,24915.0,86.6143,86.6143,86.3999,86.4681,24915.0
2020-05-05 15:35:00,88.71,88.8,88.53,88.62,22766.0,86.4583,86.5461,86.2829,86.3706,22766.0
2020-05-05 15:40:00,88.61,88.77,88.47,88.73,44438.0,86.3609,86.5168,86.2244,86.4778,44438.0
2020-05-05 15:45:00,88.73,88.77,88.54,88.76,27467.0,86.4778,86.5168,86.2927,86.5071,27467.0
2020-05-05 15:50:00,88.77,89.05,88.77,88.96,140380.0,86.5168,86.7897,86.5168,86.702,140380.0
2020-05-05 15:55:00,88.96,88.96,88.76,88.83,147517.0,86.702,86.702,86.5071,86.5753,147517.0
2020-05-06 09:30:00,89.25,89.57,89.06,89.48,52773.0,86.9846,87.2965,86.7995,87.2088,52773.0
2020-05-06 09:35:00,89.45,89.54,88.9,89.28,22660.0,87.1796,87.2673,86.6435,87.0139,22660.0
2020-05-06 09:40:00,89.41,89.41,89.02,89.03,17438.0,87.1406,87.1406,86.7605,86.7702,17438.0
2020-05-06 09:45:00,89.02,89.02,88.59,88.59,16290.0,86.7605,86.7605,86.3414,86.3414,16290.0
2020-05-06 09:50:00,88.57,88.91,88.5,88.68,20894.0,86.3219,86.6533,86.2537,86.4291,20894.0
2020-05-06 09:55:00,88.62,88.81,88.61,88.74,11818.0,86.3706,86.5558,86.3609,86.4876,11818.0
2020-05-06 10:00:00,88.67,88.67,88.33,88.43,18815.0,86.4194,86.4194,86.088,86.1855,18815.0
2020-05-06 10:05:00,88.38,88.51,88.16,88.16,12874.0,86.1367,86.2634,85.9223,85.9223,12874.0
2020-05-06 10:10:00,88.21,88.37,88.12,88.15,16362.0,85.971,86.127,85.8833,85.9126,16362.0
2020-05-06 10:15:00,88.1,88.21,88.0,88.02,9349.0,85.8638,85.971,85.7664,85.7859,9349.0
2020-05-06 10:20:00,87.99,88.36,87.98,88.32,10373.0,85.7566,86.1172,85.7469,86.0782,10373.0
2020-05-06 10:25:00,88.29,88.56,88.25,88.46,13108.0,86.049,86.3122,86.01,86.2147,13108.0
2020-05-06 10:30:00,88.45,88.5,88.39,88.47,10289.0,86.2049,86.2537,86.1465,86.2244,10289.0
2020-05-06 10:35:00,88.44,88.44,88.23,88.25,10878.0,86.1952,86.1952,85.9905,86.01,10878.0
2020-05-06 10:40:00,88.24,88.53,88.12,88.53,10840.0,86.0003,86.2829,85.8833,86.2829,10840.0
2020-05-06 10:45:00,88.53,88.75,88.5,88.69,21800.0,86.2829,86.4973,86.2537,86.4389,21800.0
2020-05-06 10:50:00,88.6,88.74,88.38,88.38,13022.0,86.3511,86.4876,86.1367,86.1367,13022.0
2020-05-06 10:55:00,88.37,88.49,88.37,88.43,8386.0,86.127,86.2439,86.127,86.1855,8386.0
2020-05-06 11:00:00,88.43,88.6,88.37,88.57,15765.0,86.1855,86.3511,86.127,86.3219,15765.0
2020-05-06 11:05:00,88.55,88.58,88.19,88.27,13582.0,86.3024,86.3316,85.9515,86.0295,13582.0
2020-05-06 11:10:00,88.31,88.53,88.31,88.52,10569.0,86.0685,86.2829,86.0685,86.2732,10569.0
2020-05-06 11:15:00,88.51,88.53,88.18,88.24,33557.0,86.2634,86.2829,85.9418,86.0003,33557.0
2020-05-06 11:20:00,88.17,88.25,88.0,88.0,12810.0,85.9321,86.01,85.7664,85.7664,12810.0
2020-05-06 11:25:00,88.02,88.31,87.95,88.15,62429.0,85.7859,86.0685,85.7176,85.9126,62429.0
2020-05-06 11:30:00,88.17,88.23,87.91,87.91,48367.0,85.9321,85.9905,85.6787,85.6787,48367.0
2020-05-06 11:35:00,87.9,88.17,87.89,88.04,24932.0,85.6689,85.9321,85.6592,85.8054,24932.0
2020-05-06 11:40:00,88.01,88.05,87.88,87.94,26604.0,85.7761,85.8151,85.6494,85.7079,26604.0
2020-05-06 11:45:00,87.93,87.98,87.76,87.76,21822.0,85.6981,85.7469,85.5325,85.5325,21822.0
2020-05-06 11:50:00,87.76,87.77,87.54,87.56,26379.0,85.5325,85.5422,85.318,85.3375,26379.0
2020-05-06 11:55:00,87.55,87.81,87.55,87.76,31814.0,85.3278,85.5812,85.3278,85.5325,31814.0
2020-05-06 12:00:00,87.74,87.95,87.66,87.94,35352.0,85.513,85.7176,85.435,85.7079,35352.0
2020-05-06 12:05:00,87.96,87.97,87.82,87.84,23039.0,85.7274,85.7371,85.5909,85.6104,23039.0
2020-05-06 12:10:00,87.85,87.89,87.65,87.84,11315.0,85.6202,85.6592,85.4253,85.6104,11315.0
2020-05-06 12:15:00,87.85,88.0,87.85,87.98,18441.0,85.6202,85.7664,85.6202,85.7469,18441.0
2020-05-06 12:20:00,87.96,87.97,87.82,87.96,13613.0,85.7274,85.7371,85.5909,85.7274,13613.0
2020-05-06 12:25:00,87.96,87.96,87.76,87.82,14414.0,85.7274,85.7274,85.5325,85.5909,14414.0
2020-05-06 12:30:00,87.84,87.93,87.8,87.89,9935.0,85.6104,85.6981,85.5714,85.6592,9935.0
2020-05-06 12:35:00,87.87,87.89,87.72,87.76,8449.0,85.6397,85.6592,85.4935,85.5325,8449.0
2020-05-06 12:40:00,87.74,87.74,87.63,87.66,8849.0,85.513,85.513,85.4058,85.435,8849.0
2020-05-06 12:45:00,87.64,87.72,87.59,87.6,18582.0,85.4155,85.4935,85.3668,85.3765,18582.0
2020-05-06 12:50:00,87.58,87.58,87.44,87.48,17653.0,85.357,85.357,85.2206,85.2596,17653.0
2020-05-06 12:55:00,87.49,87.54,87.45,87.5,25221.0,85.2693,85.318,85.2303,85.2791,25221.0
2020-05-06 13:00:00,87.51,87.6,87.44,87.5,22486.0,85.2888,85.3765,85.2206,85.2791,22486.0
2020-05-06 13:05:00,87.51,87.68,87.43,87.56,22546.0,85.2888,85.4545,85.2108,85.3375,22546.0
2020-05-06 13:10:00,87.54,87.67,87.54,87.65,18523.0,85.318,85.4447,85.318,85.4253,18523.0
2020-05-06 13:15:00,87.67,87.8,87.63,87.77,16377.0,85.4447,85.5714,85.4058,85.5422,16377.0
2020-05-06 13:20:00,87.79,87.82,87.54,87.65,14423.0,85.5617,85.5909,85.318,85.4253,14423.0
2020-05-06 13:25:00,87.66,87.7,87.6,87.66,15410.0,85.435,85.474,85.3765,85.435,15410.0
2020-05-06 13:30:00,87.66,87.99,87.66,87.74,36849.0,85.435,85.7566,85.435,85.513,36849.0
2020-05-06 13:35:00,87.75,87.81,87.63,87.78,29202.0,85.5227,85.5812,85.4058,85.552,29202.0
2020-05-06 13:40:00,87.76,87.77,87.64,87.66,15405.0,85.5325,85.5422,85.4155,85.435,15405.0
2020-05-06 13:45:00,87.66,87.95,87.63,87.85,31171.0,85.435,85.7176,85.4058,85.6202,31171.0
2020-05-06 13:50:00,87.85,87.98,87.8,87.98,19893.0,85.6202,85.7469,85.5714,85.7469,19893.0
2020-05-06 13:55:00,87.96,87.96,87.84,87.84,23836.0,85.7274,85.7274,85.6104,85.6104,23836.0
2020-05-06 14:00:00,87.84,87.84,87.5,87.5,26046.0,85.6104,85.6104,85.2791,85.2791,26046.0
2020-05-06 14:05:00,87.49,87.55,87.46,87.47,23643.0,85.2693,85.3278,85.2401,85.2498,23643.0
2020-05-06 14:10:00,87.48,87.51,87.36,87.47,28739.0,85.2596,85.2888,85.1426,85.2498,28739.0
2020-05-06 14:15:00,87.48,87.5,87.42,87.46,20526.0,85.2596,85.2791,85.2011,85.2401,20526.0
2020-05-06 14:20:00,87.46,87.6,87.43,87.57,17875.0,85.2401,85.3765,85.2108,85.3473,17875.0
2020-05-06 14:25:00,87.58,87.86,87.58,87.63,54517.0,85.357,85.6299,85.357,85.4058,54517.0
2020-05-06 14:30:00,87.64,87.86,87.58,87.72,50712.0,85.4155,85.6299,85.357,85.4935,50712.0
2020-05-06 14:35:00,87.74,87.76,87.66,87.66,27606.0,85.513,85.5325,85.435,85.435,27606.0
2020-05-06 14:40:00,87.67,87.72,87.59,87.63,42488.0,85.4447,85.4935,85.3668,85.4058,42488.0
2020-05-06 14:45:00,87.6,87.61,87.53,87.56,44662.0,85.3765,85.3863,85.3083,85.3375,44662.0
2020-05-06 14:50:00,87.55,87.63,87.54,87.56,31723.0,85.3278,85.4058,85.318,85.3375,31723.0
2020-05-06 14:55:00,87.57,87.6,87.46,87.48,29561.0,85.3473,85.3765,85.2401,85.2596,29561.0
2020-05-06 15:00:00,87.48,87.53,87.39,87.47,35456.0,85.2596,85.3083,85.1719,85.2498,35456.0
2020-05-06 15:05:00,87.47,87.88,87.47,87.77,149472.0,85.2498,85.6494,85.2498,85.5422,149472.0
2020-05-06 15:10:00,87.76,87.77,87.4,87.41,47628.0,85.5325,85.5422,85.1816,85.1913,47628.0
2020-05-06 15:15:00,87.45,87.47,87.31,87.47,27038.0,85.2303,85.2498,85.0939,85.2498,27038.0
2020-05-06 15:20:00,87.48,87.61,87.42,87.42,29563.0,85.2596,85.3863,85.2011,85.2011,29563.0
2020-05-06 15:25:00,87.43,87.46,87.3,87.43,38060.0,85.2108,85.2401,85.0841,85.2108,38060.0
2020-05-06 15:30:00,87.41,87.44,86.9,86.9,58568.0,85.1913,85.2206,84.6943,84.6943,58568.0
2020-05-06 15:35:00,86.92,87.17,86.79,87.13,58677.0,84.7138,84.9574,84.5871,84.9185,58677.0
2020-05-06 15:40:00,87.12,87.19,86.89,87.07,57910.0,84.9087,84.9769,84.6845,84.86,57910.0
2020-05-06 15:45:00,87.05,87.07,86.67,86.68,60565.0,84.8405,84.86,84.4701,84.4799,60565.0
2020-05-06 15:50:00,86.65,87.01,86.6,86.69,237066.0,84.4506,84.8015,84.4019,84.4896,237066.0
2020-05-06 15:55:00,86.67,86.71,86.25,86.52,303765.0,84.4701,84.5091,84.0608,84.3239,303765.0
2020-05-07 09:30:00,89.88,92.33,89.83,91.07,608456.0,87.5987,89.9865,87.5499,88.7584,608456.0
2020-05-07 09:35:00,91.14,92.55,91.07,92.52,325054.0,88.8267,90.2009,88.7584,90.1716,325054.0
2020-05-07 09:40:00,92.55,93.28,92.5,92.92,344042.0,90.2009,90.9124,90.1522,90.5615,344042.0
2020-05-07 09:45:00,92.94,93.5,92.69,93.33,231577.0,90.581,91.1268,90.3373,90.9611,231577.0
2020-05-07 09:50:00,93.28,93.41,92.91,92.96,178012.0,90.9124,91.0391,90.5517,90.6005,178012.0
2020-05-07 09:55:00,92.93,93.03,92.47,92.8,111997.0,90.5712,90.6687,90.1229,90.4445,111997.0
2020-05-07 10:00:00,92.77,93.04,92.3,92.59,111565.0,90.4153,90.6784,89.9572,90.2399,111565.0
2020-05-07 10:05:00,92.63,92.83,92.54,92.73,77888.0,90.2789,90.4738,90.1911,90.3763,77888.0
2020-05-07 10:10:00,92.75,93.0,92.61,92.83,220828.0,90.3958,90.6395,90.2594,90.4738,220828.0
2020-05-07 10:15:00,92.81,92.81,92.31,92.66,117662.0,90.4543,90.4543,89.967,90.3081,117662.0
2020-05-07 10:20:00,92.69,92.69,92.26,92.33,102715.0,90.3373,90.3373,89.9182,89.9865,102715.0
2020-05-07 10:25:00,92.33,92.65,92.21,92.61,108790.0,89.9865,90.2983,89.8695,90.2594,108790.0
2020-05-07 10:30:00,92.6,92.8,92.52,92.59,80211.0,90.2496,90.4445,90.1716,90.2399,80211.0
2020-05-07 10:35:00,92.62,93.02,92.56,92.97,84898.0,90.2691,90.659,90.2106,90.6102,84898.0
2020-05-07 10:40:00,92.97,93.12,92.73,92.77,146716.0,90.6102,90.7564,90.3763,90.4153,146716.0
2020-05-07 10:45:00,92.75,92.83,92.36,92.45,125801.0,90.3958,90.4738,90.0157,90.1034,125801.0
2020-05-07 10:50:00,92.45,92.62,92.35,92.53,65448.0,90.1034,90.2691,90.006,90.1814,65448.0
2020-05-07 10:55:00,92.53,92.55,91.88,91.93,84472.0,90.1814,90.2009,89.5479,89.5966,84472.0
2020-05-07 11:00:00,91.95,92.37,91.91,92.33,108356.0,89.6161,90.0254,89.5771,89.9865,108356.0
2020-05-07 11:05:00,92.32,92.42,92.17,92.22,27913.0,89.9767,90.0742,89.8305,89.8793,27913.0
2020-05-07 11:10:00,92.22,92.68,92.21,92.28,83172.0,89.8793,90.3276,89.8695,89.9377,83172.0
2020-05-07 11:15:00,92.25,92.6,92.18,92.55,39250.0,89.9085,90.2496,89.8403,90.2009,39250.0
2020-05-07 11:20:00,92.56,92.92,92.5,92.86,81311.0,90.2106,90.5615,90.1522,90.503,81311.0
2020-05-07 11:25:00,92.9,93.53,92.86,93.47,180985.0,90.542,91.156,90.503,91.0975,180985.0
2020-05-07 11:30:00,93.52,93.58,93.19,93.25,118996.0,91.1463,91.2047,90.8246,90.8831,118996.0
2020-05-07 11:35:00,93.25,93.36,93.17,93.23,61871.0,90.8831,90.9903,90.8051,90.8636,61871.0
2020-05-07 11:40:00,93.23,93.33,93.1,93.22,89784.0,90.8636,90.9611,90.7369,90.8539,89784.0
2020-05-07 11:45:00,93.2,93.31,93.09,93.3,112415.0,90.8344,90.9416,90.7272,90.9318,112415.0
2020-05-07 11:50:00,93.32,93.32,93.06,93.19,119743.0,90.9513,90.9513,90.6979,90.8246,119743.0
2020-05-07 11:55:00,93.18,93.25,93.1,93.15,100755.0,90.8149,90.8831,90.7369,90.7857,100755.0
2020-05-07 12:00:00,93.15,93.16,92.84,92.89,86203.0,90.7857,90.7954,90.4835,90.5323,86203.0
2020-05-07 12:05:00,92.89,92.91,92.62,92.72,101696.0,90.5323,90.5517,90.2691,90.3666,101696.0
2020-05-07 12:10:00,92.7,93.13,92.65,92.85,161616.0,90.3471,90.7662,90.2983,90.4933,161616.0
2020-05-07 12:15:00,92.84,92.91,92.79,92.82,59826.0,90.4835,90.5517,90.4348,90.464,59826.0
2020-05-07 12:20:00,92.81,92.85,92.75,92.82,26890.0,90.4543,90.4933,90.3958,90.464,26890.0
2020-05-07 12:25:00,92.82,93.02,92.77,92.99,94892.0,90.464,90.659,90.4153,90.6297,94892.0
2020-05-07 12:30:00,93.0,93.33,92.99,93.18,50431.0,90.6395,90.9611,90.6297,90.8149,50431.0
2020-05-07 12:35:00,93.19,93.34,93.15,93.29,28351.0,90.8246,90.9708,90.7857,90.9221,28351.0
2020-05-07 12:40:00,93.28,93.56,93.24,93.31,40210.0,90.9124,91.1852,90.8734,90.9416,40210.0
2020-05-07 12:45:00,93.33,93.38,93.07,93.25,54281.0,90.9611,91.0098,90.7077,90.8831,54281.0
2020-05-07 12:50:00,93.25,93.97,93.25,93.92,155069.0,90.8831,91.5848,90.8831,91.5361,155069.0
2020-05-07 12:55:00,93.9,93.95,93.56,93.83,100327.0,91.5166,91.5653,91.1852,91.4484,100327.0
2020-05-07 13:00:00,93.88,93.88,93.6,93.66,183407.0,91.4971,91.4971,91.2242,91.2827,183407.0
2020-05-07 13:05:00,93.66,93.71,93.45,93.5,117751.0,91.2827,91.3314,91.078,91.1268,117751.0
2020-05-07 13:10:00,93.51,93.81,93.47,93.58,64000.0,91.1365,91.4289,91.0975,91.2047,64000.0
2020-05-07 13:15:00,93.58,93.76,93.56,93.67,60221.0,91.2047,91.3802,91.1852,91.2925,60221.0
2020-05-07 13:20:00,93.68,93.79,93.38,93.49,80897.0,91.3022,91.4094,91.0098,91.117,80897.0
2020-05-07 13:25:00,93.47,93.54,93.28,93.39,38520.0,91.0975,91.1658,90.9124,91.0196,38520.0
2020-05-07 13:30:00,93.4,93.73,93.32,93.63,36558.0,91.0293,91.3509,90.9513,91.2535,36558.0
2020-05-07 13:35:00,93.63,93.92,93.52,93.55,73158.0,91.2535,91.5361,91.1463,91.1755,73158.0
2020-05-07 13:40:00,93.55,93.64,93.54,93.62,43425.0,91.1755,91.2632,91.1658,91.2437,43425.0
2020-05-07 13:45:00,93.63,93.79,93.58,93.75,46668.0,91.2535,91.4094,91.2047,91.3704,46668.0
2020-05-07 13:50:00,93.72,93.73,93.46,93.51,174603.0,91.3412,91.3509,91.0878,91.1365,174603.0
2020-05-07 13:55:00,93.53,93.69,93.52,93.66,25562.0,91.156,91.3119,91.1463,91.2827,25562.0
2020-05-07 14:00:00,93.66,93.79,93.42,93.48,133965.0,91.2827,91.4094,91.0488,91.1073,133965.0
2020-05-07 14:05:00,93.5,93.58,93.37,93.53,44122.0,91.1268,91.2047,91.0001,91.156,44122.0
2020-05-07 14:10:00,93.53,93.67,93.22,93.53,119214.0,91.156,91.2925,90.8539,91.156,119214.0
2020-05-07 14:15:00,93.54,93.66,93.42,93.63,115271.0,91.1658,91.2827,91.0488,91.2535,115271.0
2020-05-07 14:20:00,93.64,93.82,93.52,93.53,70109.0,91.2632,91.4386,91.1463,91.156,70109.0
2020-05-07 14:25:00,93.53,93.8,93.53,93.76,27668.0,91.156,91.4192,91.156,91.3802,27668.0
2020-05-07 14:30:00,93.78,94.27,93.78,94.04,99952.0,91.3997,91.8772,91.3997,91.6531,99952.0
2020-05-07 14:35:00,94.03,94.27,94.02,94.25,46532.0,91.6433,91.8772,91.6336,91.8577,46532.0
2020-05-07 14:40:00,94.24,94.34,93.97,94.05,52495.0,91.848,91.9454,91.5848,91.6628,52495.0
2020-05-07 14:45:00,94.06,94.21,94.03,94.21,42604.0,91.6726,91.8187,91.6433,91.8187,42604.0
2020-05-07 14:50:00,94.22,94.39,94.09,94.38,62871.0,91.8285,91.9942,91.7018,91.9844,62871.0
2020-05-07 14:55:00,94.38,94.52,94.37,94.48,55028.0,91.9844,92.1209,91.9747,92.0819,55028.0
2020-05-07 15:00:00,94.49,94.55,93.87,94.16,80822.0,92.0916,92.1501,91.4874,91.77,80822.0
2020-05-07 15:05:00,94.17,94.58,94.01,94.5,102909.0,91.7798,92.1794,91.6238,92.1014,102909.0
2020-05-07 15:10:00,94.5,94.85,94.39,94.79,126955.0,92.1014,92.4425,91.9942,92.384,126955.0
2020-05-07 15:15:00,94.8,94.85,94.48,94.7,79684.0,92.3938,92.4425,92.0819,92.2963,79684.0
2020-05-07 15:20:00,94.69,94.76,94.57,94.67,66453.0,92.2866,92.3548,92.1696,92.2671,66453.0
2020-05-07 15:25:00,94.66,94.77,94.62,94.75,61471.0,92.2573,92.3645,92.2183,92.345,61471.0
2020-05-07 15:30:00,94.76,94.77,94.58,94.7,80695.0,92.3548,92.3645,92.1794,92.2963,80695.0
2020-05-07 15:35:00,94.69,94.87,94.65,94.85,91711.0,92.2866,92.462,92.2476,92.4425,91711.0
2020-05-07 15:40:00,94.83,94.91,94.56,94.59,85281.0,92.423,92.501,92.1599,92.1891,85281.0
2020-05-07 15:45:00,94.61,94.93,94.54,94.8,100133.0,92.2086,92.5205,92.1404,92.3938,100133.0
2020-05-07 15:50:00,94.78,95.07,94.77,95.06,228564.0,92.3743,92.6569,92.3645,92.6472,228564.0
2020-05-07 15:55:00,95.05,95.23,94.71,95.12,319186.0,92.6374,92.8129,92.3061,92.7056,319186.0
2020-05-08 09:30:00,96.42,97.34,96.22,96.81,124967.0,93.9727,94.8693,93.7777,94.3528,124967.0
2020-05-08 09:35:00,96.77,96.97,96.11,96.11,77523.0,94.3138,94.5087,93.6705,93.6705,77523.0
2020-05-08 09:40:00,96.03,96.03,95.62,95.62,61523.0,93.5926,93.5926,93.193,93.193,61523.0
2020-05-08 09:45:00,95.64,95.7,95.0,95.0,28574.0,93.2125,93.2709,92.5887,92.5887,28574.0
2020-05-08 09:50:00,95.04,95.36,94.86,94.88,45739.0,92.6277,92.9396,92.4522,92.4717,45739.0
2020-05-08 09:55:00,94.92,95.18,94.86,95.11,39517.0,92.5107,92.7641,92.4522,92.6959,39517.0
2020-05-08 10:00:00,95.16,95.46,95.16,95.33,52326.0,92.7446,93.037,92.7446,92.9103,52326.0
2020-05-08 10:05:00,95.32,95.78,95.23,95.53,46218.0,92.9006,93.3489,92.8129,93.1052,46218.0
2020-05-08 10:10:00,95.51,95.51,95.23,95.3,18945.0,93.0857,93.0857,92.8129,92.8811,18945.0
2020-05-08 10:15:00,95.29,95.53,95.28,95.37,32330.0,92.8713,93.1052,92.8616,92.9493,32330.0
2020-05-08 10:20:00,95.38,95.38,95.0,95.09,20929.0,92.959,92.959,92.5887,92.6764,20929.0
2020-05-08 10:25:00,95.11,95.44,95.1,95.44,25463.0,92.6959,93.0175,92.6862,93.0175,25463.0
2020-05-08 10:30:00,95.45,95.66,95.34,95.65,45687.0,93.0273,93.2319,92.9201,93.2222,45687.0
2020-05-08 10:35:00,95.63,95.85,95.63,95.83,29125.0,93.2027,93.4171,93.2027,93.3976,29125.0
2020-05-08 10:40:00,95.84,95.98,95.83,95.86,23863.0,93.4074,93.5438,93.3976,93.4269,23863.0
2020-05-08 10:45:00,95.86,96.17,95.85,96.14,42770.0,93.4269,93.729,93.4171,93.6998,42770.0
2020-05-08 10:50:00,96.15,96.29,96.11,96.28,30370.0,93.7095,93.846,93.6705,93.8362,30370.0
2020-05-08 10:55:00,96.29,96.45,96.13,96.16,39748.0,93.846,94.0019,93.69,93.7193,39748.0
2020-05-08 11:00:00,96.19,96.24,95.97,96.17,46084.0,93.7485,93.7972,93.5341,93.729,46084.0
2020-05-08 11:05:00,96.18,96.55,96.17,96.53,26782.0,93.7387,94.0994,93.729,94.0799,26782.0
2020-05-08 11:10:00,96.53,96.53,96.38,96.38,19980.0,94.0799,94.0799,93.9337,93.9337,19980.0
2020-05-08 11:15:00,96.39,96.48,96.36,96.43,28721.0,93.9434,94.0311,93.9142,93.9824,28721.0
2020-05-08 11:20:00,96.4,96.69,96.3,96.69,27578.0,93.9532,94.2358,93.8557,94.2358,27578.0
2020-05-08 11:25:00,96.72,96.9,96.68,96.88,37295.0,94.265,94.4405,94.2261,94.421,37295.0
2020-05-08 11:30:00,96.89,97.05,96.87,96.97,27091.0,94.4307,94.5867,94.4112,94.5087,27091.0
2020-05-08 11:35:00,96.98,97.08,96.96,97.05,24387.0,94.5184,94.6159,94.4989,94.5867,24387.0
2020-05-08 11:40:00,97.05,97.24,96.94,97.23,36907.0,94.5867,94.7718,94.4795,94.7621,36907.0
2020-05-08 11:45:00,97.23,97.39,97.21,97.3,83472.0,94.7621,94.918,94.7426,94.8303,83472.0
2020-05-08 11:50:00,97.3,97.43,97.24,97.29,73821.0,94.8303,94.957,94.7718,94.8206,73821.0
2020-05-08 11:55:00,97.28,97.46,97.26,97.35,56755.0,94.8108,94.9863,94.7913,94.879,56755.0
2020-05-08 12:00:00,97.36,97.39,97.05,97.05,118105.0,94.8888,94.918,94.5867,94.5867,118105.0
2020-05-08 12:05:00,97.05,97.13,96.93,97.05,57061.0,94.5867,94.6646,94.4697,94.5867,57061.0
2020-05-08 12:10:00,97.05,97.08,96.75,96.94,24019.0,94.5867,94.6159,94.2943,94.4795,24019.0
2020-05-08 12:15:00,96.92,97.14,96.87,97.06,62242.0,94.46,94.6744,94.4112,94.5964,62242.0
2020-05-08 12:20:00,97.07,97.12,97.01,97.08,35412.0,94.6062,94.6549,94.5477,94.6159,35412.0
2020-05-08 12:25:00,97.09,97.09,96.93,97.05,24486.0,94.6256,94.6256,94.4697,94.5867,24486.0
2020-05-08 12:30:00,97.05,97.13,97.02,97.12,26809.0,94.5867,94.6646,94.5574,94.6549,26809.0
2020-05-08 12:35:00,97.13,97.21,97.09,97.19,22882.0,94.6646,94.7426,94.6256,94.7231,22882.0
2020-05-08 12:40:00,97.19,97.29,97.08,97.09,24713.0,94.7231,94.8206,94.6159,94.6256,24713.0
2020-05-08 12:45:00,97.07,97.18,97.03,97.15,22536.0,94.6062,94.7134,94.5672,94.6841,22536.0
2020-05-08 12:50:00,97.17,97.29,97.17,97.29,41154.0,94.7036,94.8206,94.7036,94.8206,41154.0
2020-05-08 12:55:00,97.3,97.45,97.25,97.35,32425.0,94.8303,94.9765,94.7816,94.879,32425.0
2020-05-08 13:00:00,97.34,97.4,97.31,97.4,25289.0,94.8693,94.9278,94.8401,94.9278,25289.0
2020-05-08 13:05:00,97.4,97.4,97.16,97.17,29198.0,94.9278,94.9278,94.6939,94.7036,29198.0
2020-05-08 13:10:00,97.19,97.2,97.05,97.08,20848.0,94.7231,94.7329,94.5867,94.6159,20848.0
2020-05-08 13:15:00,97.05,97.06,96.91,96.97,14032.0,94.5867,94.5964,94.4502,94.5087,14032.0
2020-05-08 13:20:00,96.98,96.99,96.77,96.78,21740.0,94.5184,94.5282,94.3138,94.3235,21740.0
2020-05-08 13:25:00,96.81,96.81,96.64,96.67,15608.0,94.3528,94.3528,94.1871,94.2163,15608.0
2020-05-08 13:30:00,96.67,96.68,96.55,96.64,14109.0,94.2163,94.2261,94.0994,94.1871,14109.0
2020-05-08 13:35:00,96.64,96.66,96.5,96.58,23216.0,94.1871,94.2066,94.0506,94.1286,23216.0
2020-05-08 13:40:00,96.57,96.57,96.25,96.37,21273.0,94.1188,94.1188,93.807,93.9239,21273.0
2020-05-08 13:45:00,96.38,96.39,96.27,96.35,27530.0,93.9337,93.9434,93.8265,93.9044,27530.0
2020-05-08 13:50:00,96.32,96.44,96.29,96.29,33944.0,93.8752,93.9921,93.846,93.846,33944.0
2020-05-08 13:55:00,96.3,96.41,96.27,96.38,39395.0,93.8557,93.9629,93.8265,93.9337,39395.0
2020-05-08 14:00:00,96.36,96.38,96.3,96.37,40096.0,93.9142,93.9337,93.8557,93.9239,40096.0
2020-05-08 14:05:00,96.37,96.4,96.14,96.29,38029.0,93.9239,93.9532,93.6998,93.846,38029.0
2020-05-08 14:10:00,96.28,96.55,96.26,96.49,27016.0,93.8362,94.0994,93.8167,94.0409,27016.0
2020-05-08 14:15:00,96.53,96.68,96.48,96.51,26740.0,94.0799,94.2261,94.0311,94.0604,26740.0
2020-05-08 14:20:00,96.51,96.66,96.39,96.59,29172.0,94.0604,94.2066,93.9434,94.1383,29172.0
2020-05-08 14:25:00,96.59,96.75,96.56,96.75,24883.0,94.1383,94.2943,94.1091,94.2943,24883.0
2020-05-08 14:30:00,96.75,96.81,96.73,96.75,15997.0,94.2943,94.3528,94.2748,94.2943,15997.0
2020-05-08 14:35:00,96.77,96.8,96.7,96.71,13284.0,94.3138,94.343,94.2455,94.2553,13284.0
2020-05-08 14:40:00,96.71,96.78,96.68,96.74,15793.0,94.2553,94.3235,94.2261,94.2845,15793.0
2020-05-08 14:45:00,96.76,96.82,96.68,96.81,19245.0,94.304,94.3625,94.2261,94.3528,19245.0
2020-05-08 14:50:00,96.81,96.96,96.8,96.94,26794.0,94.3528,94.4989,94.343,94.4795,26794.0
2020-05-08 14:55:00,96.95,97.23,96.95,97.18,48985.0,94.4892,94.7621,94.4892,94.7134,48985.0
2020-05-08 15:00:00,97.22,97.48,97.2,97.37,47252.0,94.7523,95.0057,94.7329,94.8985,47252.0
2020-05-08 15:05:00,97.38,97.38,97.14,97.19,39066.0,94.9083,94.9083,94.6744,94.7231,39066.0
2020-05-08 15:10:00,97.19,97.27,97.13,97.19,37865.0,94.7231,94.8011,94.6646,94.7231,37865.0
2020-05-08 15:15:00,97.19,97.31,97.16,97.27,36610.0,94.7231,94.8401,94.6939,94.8011,36610.0
2020-05-08 15:20:00,97.26,97.36,97.21,97.27,44665.0,94.7913,94.8888,94.7426,94.8011,44665.0
2020-05-08 15:25:00,97.27,97.28,97.12,97.2,32661.0,94.8011,94.8108,94.6549,94.7329,32661.0
2020-05-08 15:30:00,97.2,97.56,97.19,97.54,64167.0,94.7329,95.0837,94.7231,95.0642,64167.0
2020-05-08 15:35:00,97.54,97.7,97.54,97.59,55264.0,95.0642,95.2202,95.0642,95.113,55264.0
2020-05-08 15:40:00,97.6,97.76,97.6,97.7,76499.0,95.1227,95.2786,95.1227,95.2202,76499.0
2020-05-08 15:45:00,97.69,98.02,97.68,97.99,103440.0,95.2104,95.532,95.2007,95.5028,103440.0
2020-05-08 15:50:00,97.99,98.59,97.92,98.54,253270.0,95.5028,96.0876,95.4346,96.0388,253270.0
2020-05-08 15:55:00,98.53,98.54,98.17,98.37,292955.0,96.0291,96.0388,95.6782,95.8732,292955.0
2020-05-11 09:30:00,96.31,96.89,95.89,96.84,228594.0,93.8654,94.4307,93.4561,94.382,228594.0
2020-05-11 09:35:00,96.84,97.14,96.78,96.97,72695.0,94.382,94.6744,94.3235,94.5087,72695.0
2020-05-11 09:40:00,96.93,96.93,96.58,96.71,50157.0,94.4697,94.4697,94.1286,94.2553,50157.0
2020-05-11 09:45:00,96.7,96.79,96.63,96.78,56363.0,94.2455,94.3333,94.1773,94.3235,56363.0
2020-05-11 09:50:00,96.8,96.99,96.74,96.97,94173.0,94.343,94.5282,94.2845,94.5087,94173.0
2020-05-11 09:55:00,96.97,97.02,96.27,96.57,59736.0,94.5087,94.5574,93.8265,94.1188,59736.0
2020-05-11 10:00:00,96.53,96.8,96.41,96.79,27300.0,94.0799,94.343,93.9629,94.3333,27300.0
2020-05-11 10:05:00,96.79,96.81,96.39,96.42,21336.0,94.3333,94.3528,93.9434,93.9727,21336.0
2020-05-11 10:10:00,96.44,96.61,96.41,96.44,37177.0,93.9921,94.1578,93.9629,93.9921,37177.0
2020-05-11 10:15:00,96.45,96.45,96.09,96.23,67873.0,94.0019,94.0019,93.651,93.7875,67873.0
2020-05-11 10:20:00,96.22,96.52,96.2,96.5,28143.0,93.7777,94.0701,93.7582,94.0506,28143.0
2020-05-11 10:25:00,96.51,96.53,96.18,96.27,19207.0,94.0604,94.0799,93.7387,93.8265,19207.0
2020-05-11 10:30:00,96.26,96.37,96.25,96.31,18982.0,93.8167,93.9239,93.807,93.8654,18982.0
2020-05-11 10:35:00,96.3,96.39,96.19,96.25,20230.0,93.8557,93.9434,93.7485,93.807,20230.0
2020-05-11 10:40:00,96.23,96.25,95.91,95.93,37853.0,93.7875,93.807,93.4756,93.4951,37853.0
2020-05-11 10:45:00,95.93,96.09,95.83,96.0,25359.0,93.4951,93.651,93.3976,93.5633,25359.0
2020-05-11 10:50:00,96.01,96.07,95.89,96.0,24444.0,93.5731,93.6315,93.4561,93.5633,24444.0
2020-05-11 10:55:00,96.03,96.03,95.81,95.85,38408.0,93.5926,93.5926,93.3781,93.4171,38408.0
2020-05-11 11:00:00,95.88,95.97,95.86,95.86,25085.0,93.4464,93.5341,93.4269,93.4269,25085.0
2020-05-11 11:05:00,95.85,96.14,95.83,96.01,23948.0,93.4171,93.6998,93.3976,93.5731,23948.0
2020-05-11 11:10:00,95.99,96.13,95.98,96.12,17432.0,93.5536,93.69,93.5438,93.6803,17432.0
2020-05-11 11:15:00,96.13,96.42,96.07,96.39,32376.0,93.69,93.9727,93.6315,93.9434,32376.0
2020-05-11 11:20:00,96.38,96.42,96.26,96.34,20710.0,93.9337,93.9727,93.8167,93.8947,20710.0
2020-05-11 11:25:00,96.34,96.37,96.22,96.36,25124.0,93.8947,93.9239,93.7777,93.9142,25124.0
2020-05-11 11:30:00,96.38,96.47,96.31,96.43,9874.0,93.9337,94.0214,93.8654,93.9824,9874.0
2020-05-11 11:35:00,96.45,96.55,96.4,96.52,19056.0,94.0019,94.0994,93.9532,94.0701,19056.0
2020-05-11 11:40:00,96.51,96.57,96.42,96.43,13267.0,94.0604,94.1188,93.9727,93.9824,13267.0
2020-05-11 11:45:00,96.44,96.55,96.38,96.55,17489.0,93.9921,94.0994,93.9337,94.0994,17489.0
2020-05-11 11:50:00,96.58,96.65,96.48,96.6,15125.0,94.1286,94.1968,94.0311,94.1481,15125.0
2020-05-11 11:55:00,96.62,96.68,96.57,96.61,7268.0,94.1676,94.2261,94.1188,94.1578,7268.0
2020-05-11 12:00:00,96.61,96.69,96.47,96.56,32450.0,94.1578,94.2358,94.0214,94.1091,32450.0
2020-05-11 12:05:00,96.54,96.61,96.49,96.49,15022.0,94.0896,94.1578,94.0409,94.0409,15022.0
2020-05-11 12:10:00,96.51,96.6,96.5,96.57,12535.0,94.0604,94.1481,94.0506,94.1188,12535.0
2020-05-11 12:15:00,96.56,96.58,96.48,96.55,9422.0,94.1091,94.1286,94.0311,94.0994,9422.0
2020-05-11 12:20:00,96.55,96.75,96.54,96.69,11418.0,94.0994,94.2943,94.0896,94.2358,11418.0
2020-05-11 12:25:00,96.67,96.82,96.66,96.8,22440.0,94.2163,94.3625,94.2066,94.343,22440.0
2020-05-11 12:30:00,96.8,96.93,96.75,96.89,39558.0,94.343,94.4697,94.2943,94.4307,39558.0
2020-05-11 12:35:00,96.87,96.97,96.81,96.81,11696.0,94.4112,94.5087,94.3528,94.3528,11696.0
2020-05-11 12:40:00,96.82,96.97,96.78,96.95,14387.0,94.3625,94.5087,94.3235,94.4892,14387.0
2020-05-11 12:45:00,96.95,96.95,96.71,96.71,13242.0,94.4892,94.4892,94.2553,94.2553,13242.0
2020-05-11 12:50:00,96.68,96.75,96.64,96.7,13933.0,94.2261,94.2943,94.1871,94.2455,13933.0
2020-05-11 12:55:00,96.72,96.79,96.65,96.74,14941.0,94.265,94.3333,94.1968,94.2845,14941.0
2020-05-11 13:00:00,96.76,96.76,96.48,96.51,33041.0,94.304,94.304,94.0311,94.0604,33041.0
2020-05-11 13:05:00,96.5,96.54,96.38,96.46,13757.0,94.0506,94.0896,93.9337,94.0116,13757.0
2020-05-11 13:10:00,96.46,96.52,96.39,96.52,9437.0,94.0116,94.0701,93.9434,94.0701,9437.0
2020-05-11 13:15:00,96.51,96.65,96.5,96.57,20526.0,94.0604,94.1968,94.0506,94.1188,20526.0
2020-05-11 13:20:00,96.6,96.65,96.51,96.6,8655.0,94.1481,94.1968,94.0604,94.1481,8655.0
2020-05-11 13:25:00,96.62,96.89,96.62,96.88,21833.0,94.1676,94.4307,94.1676,94.421,21833.0
2020-05-11 13:30:00,96.91,97.02,96.83,96.89,13548.0,94.4502,94.5574,94.3722,94.4307,13548.0
2020-05-11 13:35:00,96.88,97.11,96.87,97.05,23696.0,94.421,94.6451,94.4112,94.5867,23696.0
2020-05-11 13:40:00,97.06,97.18,97.03,97.17,14738.0,94.5964,94.7134,94.5672,94.7036,14738.0
2020-05-11 13:45:00,97.15,97.17,96.85,96.89,33237.0,94.6841,94.7036,94.3917,94.4307,33237.0
2020-05-11 13:50:00,96.89,96.99,96.82,96.95,12323.0,94.4307,94.5282,94.3625,94.4892,12323.0
2020-05-11 13:55:00,96.96,97.03,96.91,97.0,14516.0,94.4989,94.5672,94.4502,94.5379,14516.0
2020-05-11 14:00:00,97.01,97.01,96.75,96.75,13888.0,94.5477,94.5477,94.2943,94.2943,13888.0
2020-05-11 14:05:00,96.73,96.88,96.64,96.87,16407.0,94.2748,94.421,94.1871,94.4112,16407.0
2020-05-11 14:10:00,96.86,96.94,96.81,96.88,14864.0,94.4015,94.4795,94.3528,94.421,14864.0
2020-05-11 14:15:00,96.88,96.93,96.84,96.89,8802.0,94.421,94.4697,94.382,94.4307,8802.0
2020-05-11 14:20:00,96.91,97.01,96.89,96.99,12537.0,94.4502,94.5477,94.4307,94.5282,12537.0
2020-05-11 14:25:00,97.0,97.06,96.68,96.74,30384.0,94.5379,94.5964,94.2261,94.2845,30384.0
2020-05-11 14:30:00,96.71,96.77,96.62,96.67,18077.0,94.2553,94.3138,94.1676,94.2163,18077.0
2020-05-11 14:35:00,96.68,96.74,96.62,96.64,13424.0,94.2261,94.2845,94.1676,94.1871,13424.0
2020-05-11 14:40:00,96.64,96.74,96.61,96.71,13723.0,94.1871,94.2845,94.1578,94.2553,13723.0
2020-05-11 14:45:00,96.74,96.81,96.71,96.8,13680.0,94.2845,94.3528,94.2553,94.343,13680.0
2020-05-11 14:50:00,96.78,96.94,96.76,96.94,20013.0,94.3235,94.4795,94.304,94.4795,20013.0
2020-05-11 14:55:00,96.94,96.99,96.83,96.97,13721.0,94.4795,94.5282,94.3722,94.5087,13721.0
2020-05-11 15:00:00,96.98,97.15,96.98,97.11,20271.0,94.5184,94.6841,94.5184,94.6451,20271.0
2020-05-11 15:05:00,97.11,97.2,97.08,97.19,11869.0,94.6451,94.7329,94.6159,94.7231,11869.0
2020-05-11 15:10:00,97.2,97.28,97.11,97.15,19465.0,94.7329,94.8108,94.6451,94.6841,19465.0
2020-05-11 15:15:00,97.15,97.23,97.09,97.1,16849.0,94.6841,94.7621,94.6256,94.6354,16849.0
2020-05-11 15:20:00,97.09,97.1,96.92,96.92,17044.0,94.6256,94.6354,94.46,94.46,17044.0
2020-05-11 15:25:00,96.92,96.95,96.8,96.84,26412.0,94.46,94.4892,94.343,94.382,26412.0
2020-05-11 15:30:00,96.83,96.9,96.65,96.68,23940.0,94.3722,94.4405,94.1968,94.2261,23940.0
2020-05-11 15:35:00,96.67,96.73,96.63,96.7,26700.0,94.2163,94.2748,94.1773,94.2455,26700.0
2020-05-11 15:40:00,96.71,96.76,96.66,96.7,26075.0,94.2553,94.304,94.2066,94.2455,26075.0
2020-05-11 15:45:00,96.7,96.73,96.59,96.64,33325.0,94.2455,94.2748,94.1383,94.1871,33325.0
2020-05-11 15:50:00,96.62,96.7,96.47,96.54,87533.0,94.1676,94.2455,94.0214,94.0896,87533.0
2020-05-11 15:55:00,96.55,96.76,96.49,96.49,96967.0,94.0994,94.304,94.0409,94.0409,96967.0
2020-05-12 09:30:00,96.01,96.44,95.86,95.95,73806.0,93.5731,93.9921,93.4269,93.5146,73806.0
2020-05-12 09:35:00,95.95,96.02,95.58,95.92,82261.0,93.5146,93.5828,93.154,93.4853,82261.0
2020-05-12 09:40:00,95.92,96.2,95.73,96.17,20705.0,93.4853,93.7582,93.3002,93.729,20705.0
2020-05-12 09:45:00,96.21,96.39,96.1,96.13,32167.0,93.768,93.9434,93.6608,93.69,32167.0
2020-05-12 09:50:00,96.15,96.18,95.64,95.64,52041.0,93.7095,93.7387,93.2125,93.2125,52041.0
2020-05-12 09:55:00,95.68,95.9,95.58,95.61,61171.0,93.2514,93.4659,93.154,93.1832,61171.0
2020-05-12 10:00:00,95.67,95.86,95.65,95.81,34929.0,93.2417,93.4269,93.2222,93.3781,34929.0
2020-05-12 10:05:00,95.8,95.81,95.5,95.65,28816.0,93.3684,93.3781,93.076,93.2222,28816.0
2020-05-12 10:10:00,95.63,95.82,95.4,95.82,21500.0,93.2027,93.3879,92.9785,93.3879,21500.0
2020-05-12 10:15:00,95.83,95.91,95.7,95.91,35140.0,93.3976,93.4756,93.2709,93.4756,35140.0
2020-05-12 10:20:00,95.91,95.93,95.78,95.78,16455.0,93.4756,93.4951,93.3489,93.3489,16455.0
2020-05-12 10:25:00,95.78,95.89,95.65,95.89,19369.0,93.3489,93.4561,93.2222,93.4561,19369.0
2020-05-12 10:30:00,95.87,96.15,95.85,96.14,29718.0,93.4366,93.7095,93.4171,93.6998,29718.0
2020-05-12 10:35:00,96.15,96.23,96.08,96.17,25045.0,93.7095,93.7875,93.6413,93.729,25045.0
2020-05-12 10:40:00,96.16,96.36,96.12,96.35,34777.0,93.7193,93.9142,93.6803,93.9044,34777.0
2020-05-12 10:45:00,96.32,96.42,96.18,96.2,21783.0,93.8752,93.9727,93.7387,93.7582,21783.0
2020-05-12 10:50:00,96.17,96.28,96.17,96.27,12775.0,93.729,93.8362,93.729,93.8265,12775.0
2020-05-12 10:55:00,96.27,96.5,96.26,96.36,35333.0,93.8265,94.0506,93.8167,93.9142,35333.0
2020-05-12 11:00:00,96.38,96.38,96.19,96.24,21410.0,93.9337,93.9337,93.7485,93.7972,21410.0
2020-05-12 11:05:00,96.24,96.32,96.07,96.2,21362.0,93.7972,93.8752,93.6315,93.7582,21362.0
2020-05-12 11:10:00,96.18,96.23,96.1,96.13,24292.0,93.7387,93.7875,93.6608,93.69,24292.0
2020-05-12 11:15:00,96.12,96.22,96.1,96.13,16598.0,93.6803,93.7777,93.6608,93.69,16598.0
2020-05-12 11:20:00,96.12,96.16,95.97,95.99,15848.0,93.6803,93.7193,93.5341,93.5536,15848.0
2020-05-12 11:25:00,95.99,96.17,95.95,96.14,17799.0,93.5536,93.729,93.5146,93.6998,17799.0
2020-05-12 11:30:00,96.13,96.23,96.09,96.1,15524.0,93.69,93.7875,93.651,93.6608,15524.0
2020-05-12 11:35:00,96.08,96.11,95.9,95.95,22005.0,93.6413,93.6705,93.4659,93.5146,22005.0
2020-05-12 11:40:00,95.95,95.95,95.67,95.67,112970.0,93.5146,93.5146,93.2417,93.2417,112970.0
2020-05-12 11:45:00,95.67,95.69,95.44,95.54,94274.0,93.2417,93.2612,93.0175,93.115,94274.0
2020-05-12 11:50:00,95.54,95.77,95.54,95.67,33593.0,93.115,93.3392,93.115,93.2417,33593.0
2020-05-12 11:55:00,95.69,95.86,95.69,95.86,11565.0,93.2612,93.4269,93.2612,93.4269,11565.0
2020-05-12 12:00:00,95.86,96.04,95.81,96.02,16396.0,93.4269,93.6023,93.3781,93.5828,16396.0
2020-05-12 12:05:00,96.0,96.06,95.91,95.93,25573.0,93.5633,93.6218,93.4756,93.4951,25573.0
2020-05-12 12:10:00,95.91,96.13,95.86,96.08,29605.0,93.4756,93.69,93.4269,93.6413,29605.0
2020-05-12 12:15:00,96.07,96.19,96.0,96.15,20481.0,93.6315,93.7485,93.5633,93.7095,20481.0
2020-05-12 12:20:00,96.15,96.16,96.05,96.16,24292.0,93.7095,93.7193,93.612,93.7193,24292.0
2020-05-12 12:25:00,96.14,96.26,96.14,96.25,11977.0,93.6998,93.8167,93.6998,93.807,11977.0
2020-05-12 12:30:00,96.26,96.35,96.16,96.21,12708.0,93.8167,93.9044,93.7193,93.768,12708.0
2020-05-12 12:35:00,96.21,96.23,96.17,96.2,10044.0,93.768,93.7875,93.729,93.7582,10044.0
2020-05-12 12:40:00,96.19,96.19,96.09,96.15,12558.0,93.7485,93.7485,93.651,93.7095,12558.0
2020-05-12 12:45:00,96.16,96.27,96.16,96.17,10601.0,93.7193,93.8265,93.7193,93.729,10601.0
2020-05-12 12:50:00,96.16,96.16,96.06,96.09,6865.0,93.7193,93.7193,93.6218,93.651,6865.0
2020-05-12 12:55:00,96.1,96.16,96.07,96.11,6127.0,93.6608,93.7193,93.6315,93.6705,6127.0
2020-05-12 13:00:00,96.09,96.13,95.99,96.0,12498.0,93.651,93.69,93.5536,93.5633,12498.0
2020-05-12 13:05:00,96.01,96.1,96.01,96.04,10236.0,93.5731,93.6608,93.5731,93.6023,10236.0
2020-05-12 13:10:00,96.04,96.04,95.78,95.85,49306.0,93.6023,93.6023,93.3489,93.4171,49306.0
2020-05-12 13:15:00,95.86,95.91,95.63,95.63,64738.0,93.4269,93.4756,93.2027,93.2027,64738.0
2020-05-12 13:20:00,95.6,95.67,95.49,95.5,20477.0,93.1735,93.2417,93.0663,93.076,20477.0
2020-05-12 13:25:00,95.5,95.5,95.34,95.36,20706.0,93.076,93.076,92.9201,92.9396,20706.0
2020-05-12 13:30:00,95.35,95.45,95.35,95.4,21499.0,92.9298,93.0273,92.9298,92.9785,21499.0
2020-05-12 13:35:00,95.42,95.42,95.33,95.35,17464.0,92.998,92.998,92.9103,92.9298,17464.0
2020-05-12 13:40:00,95.34,95.48,95.33,95.46,18176.0,92.9201,93.0565,92.9103,93.037,18176.0
2020-05-12 13:45:00,95.46,95.54,95.45,95.51,12214.0,93.037,93.115,93.0273,93.0857,12214.0
2020-05-12 13:50:00,95.52,95.56,95.49,95.54,17532.0,93.0955,93.1345,93.0663,93.115,17532.0
2020-05-12 13:55:00,95.53,95.69,95.53,95.67,15720.0,93.1052,93.2612,93.1052,93.2417,15720.0
2020-05-12 14:00:00,95.69,95.77,95.66,95.69,8299.0,93.2612,93.3392,93.2319,93.2612,8299.0
2020-05-12 14:05:00,95.69,95.77,95.69,95.75,9476.0,93.2612,93.3392,93.2612,93.3197,9476.0
2020-05-12 14:10:00,95.71,95.75,95.67,95.67,6945.0,93.2807,93.3197,93.2417,93.2417,6945.0
2020-05-12 14:15:00,95.67,95.71,95.63,95.7,23607.0,93.2417,93.2807,93.2027,93.2709,23607.0
2020-05-12 14:20:00,95.71,95.8,95.71,95.74,7473.0,93.2807,93.3684,93.2807,93.3099,7473.0
2020-05-12 14:25:00,95.73,95.82,95.71,95.8,13765.0,93.3002,93.3879,93.2807,93.3684,13765.0
2020-05-12 14:30:00,95.8,95.81,95.73,95.77,14482.0,93.3684,93.3781,93.3002,93.3392,14482.0
2020-05-12 14:35:00,95.76,95.76,95.67,95.67,14086.0,93.3294,93.3294,93.2417,93.2417,14086.0
2020-05-12 14:40:00,95.65,95.66,95.49,95.57,20018.0,93.2222,93.2319,93.0663,93.1442,20018.0
2020-05-12 14:45:00,95.6,95.62,95.51,95.51,10709.0,93.1735,93.193,93.0857,93.0857,10709.0
2020-05-12 14:50:00,95.5,95.62,95.5,95.57,10144.0,93.076,93.193,93.076,93.1442,10144.0
2020-05-12 14:55:00,95.55,95.72,95.52,95.65,27245.0,93.1247,93.2904,93.0955,93.2222,27245.0
2020-05-12 15:00:00,95.62,95.67,95.54,95.63,19938.0,93.193,93.2417,93.115,93.2027,19938.0
2020-05-12 15:05:00,95.64,95.69,95.56,95.58,22405.0,93.2125,93.2612,93.1345,93.154,22405.0
2020-05-12 15:10:00,95.57,95.57,95.43,95.44,21272.0,93.1442,93.1442,93.0078,93.0175,21272.0
2020-05-12 15:15:00,95.45,95.53,95.34,95.34,37581.0,93.0273,93.1052,92.9201,92.9201,37581.0
2020-05-12 15:20:00,95.35,95.37,95.05,95.07,40947.0,92.9298,92.9493,92.6374,92.6569,40947.0
2020-05-12 15:25:00,95.06,95.2,95.06,95.16,49145.0,92.6472,92.7836,92.6472,92.7446,49145.0
2020-05-12 15:30:00,95.18,95.23,95.11,95.18,20664.0,92.7641,92.8129,92.6959,92.7641,20664.0
2020-05-12 15:35:00,95.19,95.19,94.87,94.98,19586.0,92.7739,92.7739,92.462,92.5692,19586.0
2020-05-12 15:40:00,94.98,94.98,94.71,94.77,30846.0,92.5692,92.5692,92.3061,92.3645,30846.0
2020-05-12 15:45:00,94.77,94.99,94.73,94.86,46398.0,92.3645,92.5789,92.3255,92.4522,46398.0
2020-05-12 15:50:00,94.82,95.05,94.59,94.63,146998.0,92.4133,92.6374,92.1891,92.2281,146998.0
2020-05-12 15:55:00,94.62,94.67,94.38,94.46,233326.0,92.2183,92.2671,91.9844,92.0624,233326.0
2020-05-13 09:30:00,94.22,94.36,93.73,93.81,64369.0,91.8285,91.9649,91.3509,91.4289,64369.0
2020-05-13 09:35:00,93.81,93.99,93.35,93.52,75752.0,91.4289,91.6043,90.9806,91.1463,75752.0
2020-05-13 09:40:00,93.53,93.66,93.36,93.61,78075.0,91.156,91.2827,90.9903,91.234,78075.0
2020-05-13 09:45:00,93.57,93.88,93.33,93.68,122008.0,91.195,91.4971,90.9611,91.3022,122008.0
2020-05-13 09:50:00,93.67,93.9,93.65,93.74,52548.0,91.2925,91.5166,91.273,91.3607,52548.0
2020-05-13 09:55:00,93.75,93.88,93.6,93.68,61294.0,91.3704,91.4971,91.2242,91.3022,61294.0
2020-05-13 10:00:00,93.68,94.28,93.62,94.16,62326.0,91.3022,91.887,91.2437,91.77,62326.0
2020-05-13 10:05:00,94.26,94.26,93.97,94.1,19209.0,91.8675,91.8675,91.5848,91.7115,19209.0
2020-05-13 10:10:00,94.06,94.12,93.87,93.91,19236.0,91.6726,91.731,91.4874,91.5264,19236.0
2020-05-13 10:15:00,93.91,94.01,93.86,93.86,16846.0,91.5264,91.6238,91.4776,91.4776,16846.0
2020-05-13 10:20:00,93.88,93.96,93.67,93.75,26621.0,91.4971,91.5751,91.2925,91.3704,26621.0
2020-05-13 10:25:00,93.72,93.94,93.63,93.86,35027.0,91.3412,91.5556,91.2535,91.4776,35027.0
2020-05-13 10:30:00,93.88,94.21,93.77,94.05,36399.0,91.4971,91.8187,91.3899,91.6628,36399.0
2020-05-13 10:35:00,94.05,94.09,93.84,93.88,18072.0,91.6628,91.7018,91.4581,91.4971,18072.0
2020-05-13 10:40:00,93.88,94.06,93.88,93.95,20860.0,91.4971,91.6726,91.4971,91.5653,20860.0
2020-05-13 10:45:00,93.95,94.0,93.93,93.98,22057.0,91.5653,91.6141,91.5459,91.5946,22057.0
2020-05-13 10:50:00,94.0,94.02,93.89,93.94,20209.0,91.6141,91.6336,91.5069,91.5556,20209.0
2020-05-13 10:55:00,93.87,93.87,93.39,93.42,20794.0,91.4874,91.4874,91.0196,91.0488,20794.0
2020-05-13 11:00:00,93.43,93.55,93.37,93.48,22279.0,91.0585,91.1755,91.0001,91.1073,22279.0
2020-05-13 11:05:00,93.47,93.58,93.38,93.39,22741.0,91.0975,91.2047,91.0098,91.0196,22741.0
2020-05-13 11:10:00,93.38,93.46,93.37,93.44,17841.0,91.0098,91.0878,91.0001,91.0683,17841.0
2020-05-13 11:15:00,93.42,93.48,93.33,93.33,26907.0,91.0488,91.1073,90.9611,90.9611,26907.0
2020-05-13 11:20:00,93.33,93.34,93.09,93.22,31000.0,90.9611,90.9708,90.7272,90.8539,31000.0
2020-05-13 11:25:00,93.23,93.25,93.12,93.21,22108.0,90.8636,90.8831,90.7564,90.8441,22108.0
2020-05-13 11:30:00,93.21,93.31,93.12,93.16,23853.0,90.8441,90.9416,90.7564,90.7954,23853.0
2020-05-13 11:35:00,93.15,93.15,92.83,92.86,64079.0,90.7857,90.7857,90.4738,90.503,64079.0
2020-05-13 11:40:00,92.87,92.88,92.59,92.73,49288.0,90.5128,90.5225,90.2399,90.3763,49288.0
2020-05-13 11:45:00,92.73,92.73,92.58,92.66,15541.0,90.3763,90.3763,90.2301,90.3081,15541.0
2020-05-13 11:50:00,92.69,92.79,92.44,92.44,24653.0,90.3373,90.4348,90.0937,90.0937,24653.0
2020-05-13 11:55:00,92.43,92.55,92.28,92.51,57155.0,90.0839,90.2009,89.9377,90.1619,57155.0
2020-05-13 12:00:00,92.51,92.58,92.08,92.08,34011.0,90.1619,90.2301,89.7428,89.7428,34011.0
2020-05-13 12:05:00,92.09,92.22,91.97,92.02,24019.0,89.7526,89.8793,89.6356,89.6843,24019.0
2020-05-13 12:10:00,92.03,92.13,91.83,91.92,32312.0,89.6941,89.7915,89.4992,89.5869,32312.0
2020-05-13 12:15:00,91.95,92.06,91.75,91.75,24576.0,89.6161,89.7233,89.4212,89.4212,24576.0
2020-05-13 12:20:00,91.74,91.96,91.71,91.86,42772.0,89.4114,89.6259,89.3822,89.5284,42772.0
2020-05-13 12:25:00,91.87,92.07,91.83,91.99,14288.0,89.5381,89.7331,89.4992,89.6551,14288.0
2020-05-13 12:30:00,91.99,92.26,91.94,92.21,58551.0,89.6551,89.9182,89.6064,89.8695,58551.0
2020-05-13 12:35:00,92.22,92.32,92.1,92.25,14123.0,89.8793,89.9767,89.7623,89.9085,14123.0
2020-05-13 12:40:00,92.22,92.43,92.22,92.33,25213.0,89.8793,90.0839,89.8793,89.9865,25213.0
2020-05-13 12:45:00,92.37,92.53,92.37,92.41,16425.0,90.0254,90.1814,90.0254,90.0644,16425.0
2020-05-13 12:50:00,92.45,92.47,92.32,92.34,41965.0,90.1034,90.1229,89.9767,89.9962,41965.0
2020-05-13 12:55:00,92.33,92.33,92.02,92.1,16293.0,89.9865,89.9865,89.6843,89.7623,16293.0
2020-05-13 13:00:00,92.1,92.1,91.73,91.78,14455.0,89.7623,89.7623,89.4017,89.4504,14455.0
2020-05-13 13:05:00,91.8,91.83,91.57,91.6,27739.0,89.4699,89.4992,89.2458,89.275,27739.0
2020-05-13 13:10:00,91.6,91.83,91.59,91.78,17938.0,89.275,89.4992,89.2652,89.4504,17938.0
2020-05-13 13:15:00,91.77,92.01,91.76,91.99,18917.0,89.4407,89.6746,89.4309,89.6551,18917.0
2020-05-13 13:20:00,91.97,91.98,91.82,91.95,35365.0,89.6356,89.6453,89.4894,89.6161,35365.0
2020-05-13 13:25:00,91.91,92.11,91.83,92.11,16142.0,89.5771,89.772,89.4992,89.772,16142.0
2020-05-13 13:30:00,92.09,92.12,91.82,91.88,12305.0,89.7526,89.7818,89.4894,89.5479,12305.0
2020-05-13 13:35:00,91.88,91.95,91.75,91.93,28780.0,89.5479,89.6161,89.4212,89.5966,28780.0
2020-05-13 13:40:00,91.95,92.0,91.74,91.85,8141.0,89.6161,89.6648,89.4114,89.5186,8141.0
2020-05-13 13:45:00,91.82,91.9,91.74,91.87,13013.0,89.4894,89.5674,89.4114,89.5381,13013.0
2020-05-13 13:50:00,91.88,91.89,91.75,91.76,8950.0,89.5479,89.5576,89.4212,89.4309,8950.0
2020-05-13 13:55:00,91.77,91.86,91.69,91.79,27273.0,89.4407,89.5284,89.3627,89.4602,27273.0
2020-05-13 14:00:00,91.74,91.78,91.61,91.67,13246.0,89.4114,89.4504,89.2847,89.3432,13246.0
2020-05-13 14:05:00,91.66,91.72,91.53,91.63,31663.0,89.3335,89.3919,89.2068,89.3042,31663.0
2020-05-13 14:10:00,91.62,91.82,91.54,91.78,18542.0,89.2945,89.4894,89.2165,89.4504,18542.0
2020-05-13 14:15:00,91.77,91.98,91.69,91.82,21564.0,89.4407,89.6453,89.3627,89.4894,21564.0
2020-05-13 14:20:00,91.82,91.85,91.62,91.69,12154.0,89.4894,89.5186,89.2945,89.3627,12154.0
2020-05-13 14:25:00,91.64,91.66,91.5,91.5,14091.0,89.314,89.3335,89.1775,89.1775,14091.0
2020-05-13 14:30:00,91.48,91.56,91.44,91.5,17624.0,89.158,89.236,89.1191,89.1775,17624.0
2020-05-13 14:35:00,91.5,91.5,91.4,91.44,19471.0,89.1775,89.1775,89.0801,89.1191,19471.0
2020-05-13 14:40:00,91.43,91.47,91.34,91.39,22301.0,89.1093,89.1483,89.0216,89.0703,22301.0
2020-05-13 14:45:00,91.4,91.5,91.38,91.48,14180.0,89.0801,89.1775,89.0606,89.158,14180.0
2020-05-13 14:50:00,91.48,91.51,91.35,91.37,13109.0,89.158,89.1873,89.0313,89.0508,13109.0
2020-05-13 14:55:00,91.37,91.45,91.34,91.35,18438.0,89.0508,89.1288,89.0216,89.0313,18438.0
2020-05-13 15:00:00,91.35,91.87,91.34,91.85,23784.0,89.0313,89.5381,89.0216,89.5186,23784.0
2020-05-13 15:05:00,91.83,91.89,91.66,91.7,13195.0,89.4992,89.5576,89.3335,89.3725,13195.0
2020-05-13 15:10:00,91.67,91.85,91.65,91.74,31353.0,89.3432,89.5186,89.3237,89.4114,31353.0
2020-05-13 15:15:00,91.74,91.77,91.6,91.7,41917.0,89.4114,89.4407,89.275,89.3725,41917.0
2020-05-13 15:20:00,91.73,91.79,91.53,91.53,26395.0,89.4017,89.4602,89.2068,89.2068,26395.0
2020-05-13 15:25:00,91.57,91.92,91.5,91.92,25756.0,89.2458,89.5869,89.1775,89.5869,25756.0
2020-05-13 15:30:00,91.9,92.31,91.84,92.28,35535.0,89.5674,89.967,89.5089,89.9377,35535.0
2020-05-13 15:35:00,92.25,92.45,92.22,92.28,41019.0,89.9085,90.1034,89.8793,89.9377,41019.0
2020-05-13 15:40:00,92.28,92.51,92.28,92.39,35542.0,89.9377,90.1619,89.9377,90.0449,35542.0
2020-05-13 15:45:00,92.39,92.56,92.14,92.5,39517.0,90.0449,90.2106,89.8013,90.1522,39517.0
2020-05-13 15:50:00,92.49,92.74,92.49,92.66,66827.0,90.1424,90.3861,90.1424,90.3081,66827.0
2020-05-13 15:55:00,92.65,92.72,92.45,92.61,132306.0,90.2983,90.3666,90.1034,90.2594,132306.0
2020-05-14 09:30:00,92.37,92.6,91.99,92.17,91462.0,90.0254,90.2496,89.6551,89.8305,91462.0
2020-05-14 09:35:00,92.21,92.68,92.12,92.33,63421.0,89.8695,90.3276,89.7818,89.9865,63421.0
2020-05-14 09:40:00,92.32,92.79,92.25,92.72,61856.0,89.9767,90.4348,89.9085,90.3666,61856.0
2020-05-14 09:45:00,92.75,92.86,92.4,92.43,41204.0,90.3958,90.503,90.0547,90.0839,41204.0
2020-05-14 09:50:00,92.42,92.45,92.09,92.25,54649.0,90.0742,90.1034,89.7526,89.9085,54649.0
2020-05-14 09:55:00,92.26,92.55,92.12,92.4,34252.0,89.9182,90.2009,89.7818,90.0547,34252.0
2020-05-14 10:00:00,92.41,92.42,92.17,92.3,31295.0,90.0644,90.0742,89.8305,89.9572,31295.0
2020-05-14 10:05:00,92.29,92.59,92.29,92.52,16617.0,89.9475,90.2399,89.9475,90.1716,16617.0
2020-05-14 10:10:00,92.55,92.7,92.35,92.42,27724.0,90.2009,90.3471,90.006,90.0742,27724.0
2020-05-14 10:15:00,92.48,92.52,92.17,92.41,28852.0,90.1327,90.1716,89.8305,90.0644,28852.0
2020-05-14 10:20:00,92.45,92.63,92.43,92.63,16561.0,90.1034,90.2789,90.0839,90.2789,16561.0
2020-05-14 10:25:00,92.64,92.84,92.58,92.58,29860.0,90.2886,90.4835,90.2301,90.2301,29860.0
2020-05-14 10:30:00,92.56,92.76,92.5,92.75,25680.0,90.2106,90.4056,90.1522,90.3958,25680.0
2020-05-14 10:35:00,92.73,93.19,92.66,93.18,28268.0,90.3763,90.8246,90.3081,90.8149,28268.0
2020-05-14 10:40:00,93.17,93.21,93.0,93.14,35733.0,90.8051,90.8441,90.6395,90.7759,35733.0
2020-05-14 10:45:00,93.13,93.52,93.05,93.52,38133.0,90.7662,91.1463,90.6882,91.1463,38133.0
2020-05-14 10:50:00,93.51,93.66,93.31,93.52,41895.0,91.1365,91.2827,90.9416,91.1463,41895.0
2020-05-14 10:55:00,93.52,93.6,93.35,93.57,33783.0,91.1463,91.2242,90.9806,91.195,33783.0
2020-05-14 11:00:00,93.58,93.77,93.48,93.66,42882.0,91.2047,91.3899,91.1073,91.2827,42882.0
2020-05-14 11:05:00,93.67,93.91,93.57,93.63,57699.0,91.2925,91.5264,91.195,91.2535,57699.0
2020-05-14 11:10:00,93.65,93.94,93.62,93.81,29634.0,91.273,91.5556,91.2437,91.4289,29634.0
2020-05-14 11:15:00,93.81,94.02,93.81,93.87,23562.0,91.4289,91.6336,91.4289,91.4874,23562.0
2020-05-14 11:20:00,93.86,93.99,93.51,93.66,31279.0,91.4776,91.6043,91.1365,91.2827,31279.0
2020-05-14 11:25:00,93.67,93.8,93.6,93.79,30173.0,91.2925,91.4192,91.2242,91.4094,30173.0
2020-05-14 11:30:00,93.79,93.8,93.46,93.47,29280.0,91.4094,91.4192,91.0878,91.0975,29280.0
2020-05-14 11:35:00,93.48,93.71,93.4,93.4,28897.0,91.1073,91.3314,91.0293,91.0293,28897.0
2020-05-14 11:40:00,93.37,93.41,93.13,93.23,40312.0,91.0001,91.0391,90.7662,90.8636,40312.0
2020-05-14 11:45:00,93.22,93.25,93.13,93.13,23420.0,90.8539,90.8831,90.7662,90.7662,23420.0
2020-05-14 11:50:00,93.12,93.6,93.1,93.58,19322.0,90.7564,91.2242,90.7369,91.2047,19322.0
2020-05-14 11:55:00,93.54,93.58,93.34,93.4,14198.0,91.1658,91.2047,90.9708,91.0293,14198.0
2020-05-14 12:00:00,93.41,93.49,93.25,93.33,16224.0,91.0391,91.117,90.8831,90.9611,16224.0
2020-05-14 12:05:00,93.34,93.34,93.12,93.23,16155.0,90.9708,90.9708,90.7564,90.8636,16155.0
2020-05-14 12:10:00,93.24,93.34,93.16,93.27,27452.0,90.8734,90.9708,90.7954,90.9026,27452.0
2020-05-14 12:15:00,93.2,93.32,93.18,93.24,24975.0,90.8344,90.9513,90.8149,90.8734,24975.0
2020-05-14 12:20:00,93.23,93.58,93.23,93.5,39181.0,90.8636,91.2047,90.8636,91.1268,39181.0
2020-05-14 12:25:00,93.45,93.45,93.26,93.29,23496.0,91.078,91.078,90.8929,90.9221,23496.0
2020-05-14 12:30:00,93.25,93.44,93.23,93.42,21354.0,90.8831,91.0683,90.8636,91.0488,21354.0
2020-05-14 12:35:00,93.42,93.56,93.28,93.31,42638.0,91.0488,91.1852,90.9124,90.9416,42638.0
2020-05-14 12:40:00,93.3,93.41,93.23,93.24,19140.0,90.9318,91.0391,90.8636,90.8734,19140.0
2020-05-14 12:45:00,93.23,93.33,93.2,93.27,14834.0,90.8636,90.9611,90.8344,90.9026,14834.0
2020-05-14 12:50:00,93.27,93.5,93.19,93.44,34818.0,90.9026,91.1268,90.8246,91.0683,34818.0
2020-05-14 12:55:00,93.47,93.62,93.43,93.58,30083.0,91.0975,91.2437,91.0585,91.2047,30083.0
2020-05-14 13:00:00,93.59,93.62,93.37,93.39,18021.0,91.2145,91.2437,91.0001,91.0196,18021.0
2020-05-14 13:05:00,93.4,93.4,93.19,93.2,15723.0,91.0293,91.0293,90.8246,90.8344,15723.0
2020-05-14 13:10:00,93.23,93.27,93.14,93.19,23868.0,90.8636,90.9026,90.7759,90.8246,23868.0
2020-05-14 13:15:00,93.21,93.24,93.13,93.17,16010.0,90.8441,90.8734,90.7662,90.8051,16010.0
2020-05-14 13:20:00,93.17,93.3,93.17,93.22,23334.0,90.8051,90.9318,90.8051,90.8539,23334.0
2020-05-14 13:25:00,93.23,93.38,93.23,93.31,28893.0,90.8636,91.0098,90.8636,90.9416,28893.0
2020-05-14 13:30:00,93.31,93.39,93.27,93.28,34222.0,90.9416,91.0196,90.9026,90.9124,34222.0
2020-05-14 13:35:00,93.27,93.38,93.25,93.38,26695.0,90.9026,91.0098,90.8831,91.0098,26695.0
2020-05-14 13:40:00,93.37,93.47,93.35,93.43,31710.0,91.0001,91.0975,90.9806,91.0585,31710.0
2020-05-14 13:45:00,93.43,93.6,93.43,93.47,29184.0,91.0585,91.2242,91.0585,91.0975,29184.0
2020-05-14 13:50:00,93.48,93.5,93.14,93.16,97069.0,91.1073,91.1268,90.7759,90.7954,97069.0
2020-05-14 13:55:00,93.17,93.26,93.15,93.23,23538.0,90.8051,90.8929,90.7857,90.8636,23538.0
2020-05-14 14:00:00,93.22,93.25,93.0,93.21,25276.0,90.8539,90.8831,90.6395,90.8441,25276.0
2020-05-14 14:05:00,93.2,93.26,93.14,93.25,13186.0,90.8344,90.8929,90.7759,90.8831,13186.0
2020-05-14 14:10:00,93.27,93.34,93.19,93.31,30461.0,90.9026,90.9708,90.8246,90.9416,30461.0
2020-05-14 14:15:00,93.31,93.39,93.21,93.27,21178.0,90.9416,91.0196,90.8441,90.9026,21178.0
2020-05-14 14:20:00,93.27,93.33,93.22,93.32,30499.0,90.9026,90.9611,90.8539,90.9513,30499.0
2020-05-14 14:25:00,93.33,93.39,93.29,93.37,24744.0,90.9611,91.0196,90.9221,91.0001,24744.0
2020-05-14 14:30:00,93.38,93.41,93.23,93.23,25996.0,91.0098,91.0391,90.8636,90.8636,25996.0
2020-05-14 14:35:00,93.24,93.38,93.15,93.33,45117.0,90.8734,91.0098,90.7857,90.9611,45117.0
2020-05-14 14:40:00,93.33,93.38,93.15,93.33,23732.0,90.9611,91.0098,90.7857,90.9611,23732.0
2020-05-14 14:45:00,93.33,93.38,93.27,93.34,33204.0,90.9611,91.0098,90.9026,90.9708,33204.0
2020-05-14 14:50:00,93.34,93.4,93.22,93.39,35577.0,90.9708,91.0293,90.8539,91.0196,35577.0
2020-05-14 14:55:00,93.4,93.55,93.39,93.55,43863.0,91.0293,91.1755,91.0196,91.1755,43863.0
2020-05-14 15:00:00,93.56,93.93,93.5,93.87,46101.0,91.1852,91.5459,91.1268,91.4874,46101.0
2020-05-14 15:05:00,93.87,94.11,93.84,94.05,38145.0,91.4874,91.7213,91.4581,91.6628,38145.0
2020-05-14 15:10:00,94.04,94.06,93.91,93.95,32372.0,91.6531,91.6726,91.5264,91.5653,32372.0
2020-05-14 15:15:00,93.96,94.08,93.89,93.92,41118.0,91.5751,91.692,91.5069,91.5361,41118.0
2020-05-14 15:20:00,93.92,94.39,93.88,94.37,41104.0,91.5361,91.9942,91.4971,91.9747,41104.0
2020-05-14 15:25:00,94.35,94.42,94.28,94.35,43205.0,91.9552,92.0234,91.887,91.9552,43205.0
2020-05-14 15:30:00,94.35,94.5,94.24,94.43,63105.0,91.9552,92.1014,91.848,92.0332,63105.0
2020-05-14 15:35:00,94.43,94.44,94.26,94.3,60589.0,92.0332,92.0429,91.8675,91.9065,60589.0
2020-05-14 15:40:00,94.31,94.45,94.15,94.44,84217.0,91.9162,92.0527,91.7603,92.0429,84217.0
2020-05-14 15:45:00,94.44,94.73,94.44,94.64,109804.0,92.0429,92.3255,92.0429,92.2378,109804.0
2020-05-14 15:50:00,94.66,94.9,94.58,94.59,186828.0,92.2573,92.4912,92.1794,92.1891,186828.0
2020-05-14 15:55:00,94.56,94.78,94.53,94.73,197310.0,92.1599,92.3743,92.1306,92.3255,197310.0
2020-05-15 09:30:00,94.82,94.85,94.11,94.16,203989.0,92.4133,92.4425,91.7213,91.77,203989.0
2020-05-15 09:35:00,94.17,94.44,93.82,94.16,54169.0,91.7798,92.0429,91.4386,91.77,54169.0
2020-05-15 09:40:00,94.16,94.18,93.58,93.73,50009.0,91.77,91.7895,91.2047,91.3509,50009.0
2020-05-15 09:45:00,93.73,94.06,93.56,94.03,34306.0,91.3509,91.6726,91.1852,91.6433,34306.0
2020-05-15 09:50:00,94.03,94.51,93.97,94.38,34787.0,91.6433,92.1111,91.5848,91.9844,34787.0
2020-05-15 09:55:00,94.4,94.53,94.3,94.49,34649.0,92.0039,92.1306,91.9065,92.0916,34649.0
2020-05-15 10:00:00,94.53,94.7,94.37,94.39,46181.0,92.1306,92.2963,91.9747,91.9942,46181.0
2020-05-15 10:05:00,94.41,94.72,94.37,94.69,24478.0,92.0137,92.3158,91.9747,92.2866,24478.0
2020-05-15 10:10:00,94.74,95.41,94.68,95.38,111583.0,92.3353,92.9883,92.2768,92.959,111583.0
2020-05-15 10:15:00,95.37,95.5,95.26,95.28,52099.0,92.9493,93.076,92.8421,92.8616,52099.0
2020-05-15 10:20:00,95.25,95.38,95.21,95.33,51716.0,92.8323,92.959,92.7934,92.9103,51716.0
2020-05-15 10:25:00,95.3,95.41,95.13,95.22,74157.0,92.8811,92.9883,92.7154,92.8031,74157.0
2020-05-15 10:30:00,95.24,95.31,94.99,95.03,55347.0,92.8226,92.8908,92.5789,92.6179,55347.0
2020-05-15 10:35:00,95.02,95.17,94.82,95.09,76509.0,92.6082,92.7544,92.4133,92.6764,76509.0
2020-05-15 10:40:00,95.07,95.28,94.98,95.21,54644.0,92.6569,92.8616,92.5692,92.7934,54644.0
2020-05-15 10:45:00,95.21,95.41,95.12,95.4,41136.0,92.7934,92.9883,92.7056,92.9785,41136.0
2020-05-15 10:50:00,95.43,95.44,95.04,95.08,32424.0,93.0078,93.0175,92.6277,92.6667,32424.0
2020-05-15 10:55:00,95.08,95.08,94.92,95.08,33227.0,92.6667,92.6667,92.5107,92.6667,33227.0
2020-05-15 11:00:00,95.07,95.07,94.83,94.87,44369.0,92.6569,92.6569,92.423,92.462,44369.0
2020-05-15 11:05:00,94.88,94.97,94.81,94.93,51778.0,92.4717,92.5595,92.4035,92.5205,51778.0
2020-05-15 11:10:00,94.92,95.09,94.85,94.9,41483.0,92.5107,92.6764,92.4425,92.4912,41483.0
2020-05-15 11:15:00,94.88,95.0,94.82,94.9,25796.0,92.4717,92.5887,92.4133,92.4912,25796.0
2020-05-15 11:20:00,94.9,95.0,94.81,94.94,33687.0,92.4912,92.5887,92.4035,92.5302,33687.0
2020-05-15 11:25:00,94.93,95.03,94.9,94.97,22786.0,92.5205,92.6179,92.4912,92.5595,22786.0
2020-05-15 11:30:00,94.92,95.0,94.81,94.86,32089.0,92.5107,92.5887,92.4035,92.4522,32089.0
2020-05-15 11:35:00,94.87,94.91,94.73,94.76,32925.0,92.462,92.501,92.3255,92.3548,32925.0
2020-05-15 11:40:00,94.78,94.8,94.57,94.73,26069.0,92.3743,92.3938,92.1696,92.3255,26069.0
2020-05-15 11:45:00,94.74,94.79,94.63,94.64,26697.0,92.3353,92.384,92.2281,92.2378,26697.0
2020-05-15 11:50:00,94.64,94.77,94.59,94.73,14010.0,92.2378,92.3645,92.1891,92.3255,14010.0
2020-05-15 11:55:00,94.74,94.92,94.74,94.85,21658.0,92.3353,92.5107,92.3353,92.4425,21658.0
2020-05-15 12:00:00,94.84,95.08,94.81,94.95,21499.0,92.4328,92.6667,92.4035,92.54,21499.0
2020-05-15 12:05:00,94.96,95.08,94.95,95.08,17434.0,92.5497,92.6667,92.54,92.6667,17434.0
2020-05-15 12:10:00,95.08,95.17,94.96,94.98,29788.0,92.6667,92.7544,92.5497,92.5692,29788.0
2020-05-15 12:15:00,95.0,95.05,94.9,95.04,23706.0,92.5887,92.6374,92.4912,92.6277,23706.0
2020-05-15 12:20:00,95.08,95.6,95.08,95.57,36489.0,92.6667,93.1735,92.6667,93.1442,36489.0
2020-05-15 12:25:00,95.59,95.61,95.37,95.41,49079.0,93.1637,93.1832,92.9493,92.9883,49079.0
2020-05-15 12:30:00,95.4,95.69,95.36,95.69,23151.0,92.9785,93.2612,92.9396,93.2612,23151.0
2020-05-15 12:35:00,95.67,95.67,95.49,95.58,22321.0,93.2417,93.2417,93.0663,93.154,22321.0
2020-05-15 12:40:00,95.59,95.8,95.55,95.76,62544.0,93.1637,93.3684,93.1247,93.3294,62544.0
2020-05-15 12:45:00,95.75,95.83,95.71,95.82,42388.0,93.3197,93.3976,93.2807,93.3879,42388.0
2020-05-15 12:50:00,95.82,96.05,95.78,96.03,65099.0,93.3879,93.612,93.3489,93.5926,65099.0
2020-05-15 12:55:00,96.03,96.21,95.98,96.16,78039.0,93.5926,93.768,93.5438,93.7193,78039.0
2020-05-15 13:00:00,96.17,96.35,96.15,96.34,35531.0,93.729,93.9044,93.7095,93.8947,35531.0
2020-05-15 13:05:00,96.33,96.52,96.3,96.41,44129.0,93.8849,94.0701,93.8557,93.9629,44129.0
2020-05-15 13:10:00,96.44,96.74,96.42,96.71,41437.0,93.9921,94.2845,93.9727,94.2553,41437.0
2020-05-15 13:15:00,96.71,96.85,96.69,96.75,128205.0,94.2553,94.3917,94.2358,94.2943,128205.0
2020-05-15 13:20:00,96.78,96.82,96.37,96.51,43018.0,94.3235,94.3625,93.9239,94.0604,43018.0
2020-05-15 13:25:00,96.51,96.63,96.32,96.55,60094.0,94.0604,94.1773,93.8752,94.0994,60094.0
2020-05-15 13:30:00,96.59,96.6,96.5,96.52,29555.0,94.1383,94.1481,94.0506,94.0701,29555.0
2020-05-15 13:35:00,96.52,96.58,96.34,96.41,31858.0,94.0701,94.1286,93.8947,93.9629,31858.0
2020-05-15 13:40:00,96.41,96.46,96.27,96.35,30223.0,93.9629,94.0116,93.8265,93.9044,30223.0
2020-05-15 13:45:00,96.34,96.36,96.25,96.3,19512.0,93.8947,93.9142,93.807,93.8557,19512.0
2020-05-15 13:50:00,96.31,96.44,96.21,96.43,26796.0,93.8654,93.9921,93.768,93.9824,26796.0
2020-05-15 13:55:00,96.46,96.59,96.39,96.55,38328.0,94.0116,94.1383,93.9434,94.0994,38328.0
2020-05-15 14:00:00,96.58,96.64,96.5,96.57,42346.0,94.1286,94.1871,94.0506,94.1188,42346.0
2020-05-15 14:05:00,96.58,96.63,96.5,96.5,36326.0,94.1286,94.1773,94.0506,94.0506,36326.0
2020-05-15 14:10:00,96.51,96.56,96.46,96.47,31186.0,94.0604,94.1091,94.0116,94.0214,31186.0
2020-05-15 14:15:00,96.5,96.56,96.47,96.54,17399.0,94.0506,94.1091,94.0214,94.0896,17399.0
2020-05-15 14:20:00,96.55,96.8,96.54,96.71,28889.0,94.0994,94.343,94.0896,94.2553,28889.0
2020-05-15 14:25:00,96.71,96.79,96.57,96.66,42867.0,94.2553,94.3333,94.1188,94.2066,42867.0
2020-05-15 14:30:00,96.64,96.65,96.41,96.46,25049.0,94.1871,94.1968,93.9629,94.0116,25049.0
2020-05-15 14:35:00,96.48,96.49,96.28,96.39,24648.0,94.0311,94.0409,93.8362,93.9434,24648.0
2020-05-15 14:40:00,96.41,96.51,96.33,96.35,26804.0,93.9629,94.0604,93.8849,93.9044,26804.0
2020-05-15 14:45:00,96.33,96.52,96.32,96.5,35368.0,93.8849,94.0701,93.8752,94.0506,35368.0
2020-05-15 14:50:00,96.5,96.61,96.44,96.51,35661.0,94.0506,94.1578,93.9921,94.0604,35661.0
2020-05-15 14:55:00,96.51,96.52,96.35,96.45,38461.0,94.0604,94.0701,93.9044,94.0019,38461.0
2020-05-15 15:00:00,96.46,96.67,96.42,96.62,45015.0,94.0116,94.2163,93.9727,94.1676,45015.0
2020-05-15 15:05:00,96.62,96.67,96.59,96.66,34194.0,94.1676,94.2163,94.1383,94.2066,34194.0
2020-05-15 15:10:00,96.65,96.7,96.5,96.51,64984.0,94.1968,94.2455,94.0506,94.0604,64984.0
2020-05-15 15:15:00,96.49,96.54,96.41,96.45,46583.0,94.0409,94.0896,93.9629,94.0019,46583.0
2020-05-15 15:20:00,96.46,96.63,96.45,96.51,42582.0,94.0116,94.1773,94.0019,94.0604,42582.0
2020-05-15 15:25:00,96.5,96.66,96.49,96.51,51718.0,94.0506,94.2066,94.0409,94.0604,51718.0
2020-05-15 15:30:00,96.51,96.83,96.51,96.81,65404.0,94.0604,94.3722,94.0604,94.3528,65404.0
2020-05-15 15:35:00,96.81,96.83,96.56,96.68,57745.0,94.3528,94.3722,94.1091,94.2261,57745.0
2020-05-15 15:40:00,96.68,96.69,96.47,96.51,60888.0,94.2261,94.2358,94.0214,94.0604,60888.0
2020-05-15 15:45:00,96.49,96.77,96.49,96.76,75746.0,94.0409,94.3138,94.0409,94.304,75746.0
2020-05-15 15:50:00,96.75,97.49,96.7,97.46,263799.0,94.2943,95.0155,94.2455,94.9863,263799.0
2020-05-15 15:55:00,97.44,97.44,97.14,97.17,282667.0,94.9668,94.9668,94.6744,94.7036,282667.0
2020-05-18 09:30:00,98.02,99.01,97.89,98.64,227731.0,95.532,96.4969,95.4053,96.1363,227731.0
2020-05-18 09:35:00,98.67,98.96,98.23,98.38,100119.0,96.1655,96.4482,95.7367,95.8829,100119.0
2020-05-18 09:40:00,98.35,98.93,98.28,98.89,131666.0,95.8537,96.4189,95.7854,96.38,131666.0
2020-05-18 09:45:00,98.91,99.22,98.8,99.22,79290.0,96.3995,96.7016,96.2922,96.7016,79290.0
2020-05-18 09:50:00,99.24,99.5,99.21,99.28,120919.0,96.7211,96.9745,96.6918,96.7601,120919.0
2020-05-18 09:55:00,99.27,99.38,99.08,99.38,96962.0,96.7503,96.8575,96.5651,96.8575,96962.0
2020-05-18 10:00:00,99.36,99.75,99.34,99.73,134915.0,96.838,97.2181,96.8185,97.1986,134915.0
2020-05-18 10:05:00,99.73,100.29,99.73,100.28,159459.0,97.1986,97.7444,97.1986,97.7347,159459.0
2020-05-18 10:10:00,100.29,100.4,100.12,100.34,92470.0,97.7444,97.8516,97.5787,97.7932,92470.0
2020-05-18 10:15:00,100.35,100.46,100.03,100.3,81867.0,97.8029,97.9101,97.491,97.7542,81867.0
2020-05-18 10:20:00,100.31,100.43,100.0,100.16,74628.0,97.7639,97.8809,97.4618,97.6177,74628.0
2020-05-18 10:25:00,100.15,100.56,100.15,100.51,70661.0,97.608,98.0076,97.608,97.9588,70661.0
2020-05-18 10:30:00,100.51,100.81,100.43,100.61,71719.0,97.9588,98.2512,97.8809,98.0563,71719.0
2020-05-18 10:35:00,100.6,100.6,100.17,100.4,68911.0,98.0466,98.0466,97.6275,97.8516,68911.0
2020-05-18 10:40:00,100.38,100.56,100.03,100.14,70991.0,97.8321,98.0076,97.491,97.5982,70991.0
2020-05-18 10:45:00,100.13,100.46,99.93,100.45,89372.0,97.5885,97.9101,97.3936,97.9004,89372.0
2020-05-18 10:50:00,100.46,100.85,100.46,100.69,100907.0,97.9101,98.2902,97.9101,98.1343,100907.0
2020-05-18 10:55:00,100.67,100.67,100.45,100.58,54393.0,98.1148,98.1148,97.9004,98.0271,54393.0
2020-05-18 11:00:00,100.59,100.76,100.43,100.74,38588.0,98.0368,98.2025,97.8809,98.183,38588.0
2020-05-18 11:05:00,100.73,100.86,100.65,100.77,55658.0,98.1733,98.3,98.0953,98.2122,55658.0
2020-05-18 11:10:00,100.78,100.96,100.62,100.66,57863.0,98.222,98.3974,98.066,98.105,57863.0
2020-05-18 11:15:00,100.67,100.78,100.54,100.76,46411.0,98.1148,98.222,97.9881,98.2025,46411.0
2020-05-18 11:20:00,100.77,100.82,100.69,100.7,41206.0,98.2122,98.261,98.1343,98.144,41206.0
2020-05-18 11:25:00,100.69,100.7,100.42,100.45,39783.0,98.1343,98.144,97.8711,97.9004,39783.0
2020-05-18 11:30:00,100.45,100.82,100.45,100.76,51890.0,97.9004,98.261,97.9004,98.2025,51890.0
2020-05-18 11:35:00,100.75,100.81,100.45,100.45,45967.0,98.1927,98.2512,97.9004,97.9004,45967.0
2020-05-18 11:40:00,100.46,100.84,100.46,100.81,46249.0,97.9101,98.2805,97.9101,98.2512,46249.0
2020-05-18 11:45:00,100.81,100.96,100.78,100.83,28967.0,98.2512,98.3974,98.222,98.2707,28967.0
2020-05-18 11:50:00,100.83,100.89,100.7,100.87,57647.0,98.2707,98.3292,98.144,98.3097,57647.0
2020-05-18 11:55:00,100.89,101.1,100.86,100.97,159127.0,98.3292,98.5339,98.3,98.4072,159127.0
2020-05-18 12:00:00,100.98,101.01,100.63,100.64,41266.0,98.4169,98.4461,98.0758,98.0855,41266.0
2020-05-18 12:05:00,100.64,100.76,100.56,100.74,34420.0,98.0855,98.2025,98.0076,98.183,34420.0
2020-05-18 12:10:00,100.74,100.91,100.72,100.8,37401.0,98.183,98.3487,98.1635,98.2415,37401.0
2020-05-18 12:15:00,100.79,100.88,100.7,100.85,29810.0,98.2317,98.3194,98.144,98.2902,29810.0
2020-05-18 12:20:00,100.85,101.12,100.84,101.12,32356.0,98.2902,98.5534,98.2805,98.5534,32356.0
2020-05-18 12:25:00,101.12,101.17,100.96,101.05,52804.0,98.5534,98.6021,98.3974,98.4851,52804.0
2020-05-18 12:30:00,101.06,101.39,101.05,101.31,83375.0,98.4949,98.8165,98.4851,98.7385,83375.0
2020-05-18 12:35:00,101.3,101.53,101.3,101.44,31957.0,98.7288,98.9529,98.7288,98.8652,31957.0
2020-05-18 12:40:00,101.47,101.48,101.25,101.35,27424.0,98.8945,98.9042,98.6801,98.7775,27424.0
2020-05-18 12:45:00,101.33,101.49,101.25,101.49,27394.0,98.758,98.914,98.6801,98.914,27394.0
2020-05-18 12:50:00,101.51,101.59,101.41,101.42,33665.0,98.9335,99.0114,98.836,98.8457,33665.0
2020-05-18 12:55:00,101.43,101.52,101.39,101.47,29491.0,98.8555,98.9432,98.8165,98.8945,29491.0
2020-05-18 13:00:00,101.48,101.67,101.4,101.67,36232.0,98.9042,99.0894,98.8262,99.0894,36232.0
2020-05-18 13:05:00,101.68,101.72,101.62,101.66,38845.0,99.0991,99.1381,99.0407,99.0796,38845.0
2020-05-18 13:10:00,101.64,101.89,101.61,101.89,77513.0,99.0602,99.3038,99.0309,99.3038,77513.0
2020-05-18 13:15:00,101.88,102.22,101.83,102.12,41253.0,99.2941,99.6254,99.2453,99.528,41253.0
2020-05-18 13:20:00,102.1,102.28,101.94,102.25,40551.0,99.5085,99.6839,99.3525,99.6547,40551.0
2020-05-18 13:25:00,102.23,102.32,102.09,102.26,37580.0,99.6352,99.7229,99.4987,99.6644,37580.0
2020-05-18 13:30:00,102.27,102.3,102.17,102.18,26883.0,99.6742,99.7034,99.5767,99.5865,26883.0
2020-05-18 13:35:00,102.17,102.26,102.09,102.12,30947.0,99.5767,99.6644,99.4987,99.528,30947.0
2020-05-18 13:40:00,102.11,102.31,102.11,102.24,22925.0,99.5182,99.7132,99.5182,99.6449,22925.0
2020-05-18 13:45:00,102.26,102.51,102.22,102.42,34684.0,99.6644,99.9081,99.6254,99.8204,34684.0
2020-05-18 13:50:00,102.44,102.55,102.18,102.32,38147.0,99.8399,99.9471,99.5865,99.7229,38147.0
2020-05-18 13:55:00,102.33,102.39,102.24,102.31,36154.0,99.7326,99.7911,99.6449,99.7132,36154.0
2020-05-18 14:00:00,102.31,102.47,102.29,102.38,35105.0,99.7132,99.8691,99.6937,99.7814,35105.0
2020-05-18 14:05:00,102.38,102.41,102.25,102.31,25565.0,99.7814,99.8106,99.6547,99.7132,25565.0
2020-05-18 14:10:00,102.3,102.3,102.13,102.16,35880.0,99.7034,99.7034,99.5377,99.567,35880.0
2020-05-18 14:15:00,102.15,102.21,101.99,102.0,55113.0,99.5572,99.6157,99.4013,99.411,55113.0
2020-05-18 14:20:00,102.0,102.0,101.71,101.78,53363.0,99.411,99.411,99.1284,99.1966,53363.0
2020-05-18 14:25:00,101.79,101.83,101.71,101.74,38230.0,99.2063,99.2453,99.1284,99.1576,38230.0
2020-05-18 14:30:00,101.72,101.73,101.44,101.44,45217.0,99.1381,99.1479,98.8652,98.8652,45217.0
2020-05-18 14:35:00,101.49,101.5,101.36,101.39,54356.0,98.914,98.9237,98.7873,98.8165,54356.0
2020-05-18 14:40:00,101.39,101.47,101.38,101.41,39672.0,98.8165,98.8945,98.8068,98.836,39672.0
2020-05-18 14:45:00,101.41,101.6,101.4,101.57,32947.0,98.836,99.0212,98.8262,98.9919,32947.0
2020-05-18 14:50:00,101.57,101.73,101.49,101.57,37999.0,98.9919,99.1479,98.914,98.9919,37999.0
2020-05-18 14:55:00,101.59,101.69,101.54,101.55,35249.0,99.0114,99.1089,98.9627,98.9724,35249.0
2020-05-18 15:00:00,101.57,101.74,101.55,101.69,34032.0,98.9919,99.1576,98.9724,99.1089,34032.0
2020-05-18 15:05:00,101.7,101.7,101.53,101.63,36824.0,99.1186,99.1186,98.9529,99.0504,36824.0
2020-05-18 15:10:00,101.63,101.66,101.52,101.66,38713.0,99.0504,99.0796,98.9432,99.0796,38713.0
2020-05-18 15:15:00,101.66,101.74,101.62,101.74,42459.0,99.0796,99.1576,99.0407,99.1576,42459.0
2020-05-18 15:20:00,101.73,101.85,101.69,101.73,84349.0,99.1479,99.2648,99.1089,99.1479,84349.0
2020-05-18 15:25:00,101.73,101.88,101.72,101.87,54845.0,99.1479,99.2941,99.1381,99.2843,54845.0
2020-05-18 15:30:00,101.88,102.32,101.88,102.31,57184.0,99.2941,99.7229,99.2941,99.7132,57184.0
2020-05-18 15:35:00,102.32,102.34,102.21,102.3,70315.0,99.7229,99.7424,99.6157,99.7034,70315.0
2020-05-18 15:40:00,102.29,102.35,101.71,101.99,129330.0,99.6937,99.7521,99.1284,99.4013,129330.0
2020-05-18 15:45:00,101.99,102.11,101.95,102.01,89672.0,99.4013,99.5182,99.3623,99.4208,89672.0
2020-05-18 15:50:00,102.02,102.22,101.95,102.1,150619.0,99.4305,99.6254,99.3623,99.5085,150619.0
2020-05-18 15:55:00,102.09,102.15,101.69,101.71,249023.0,99.4987,99.5572,99.1089,99.1284,249023.0
2020-05-19 09:30:00,98.23,98.4,97.15,98.11,917455.0,95.7367,95.9024,94.6841,95.6198,917455.0
2020-05-19 09:35:00,98.12,98.22,97.72,97.8,342544.0,95.6295,95.727,95.2397,95.3176,342544.0
2020-05-19 09:40:00,97.8,98.71,97.63,98.63,245597.0,95.3176,96.2045,95.1519,96.1266,245597.0
2020-05-19 09:45:00,98.58,98.7,98.21,98.57,143150.0,96.0778,96.1948,95.7172,96.0681,143150.0
2020-05-19 09:50:00,98.57,98.79,98.44,98.66,80179.0,96.0681,96.2825,95.9414,96.1558,80179.0
2020-05-19 09:55:00,98.66,99.02,98.65,98.74,123564.0,96.1558,96.5067,96.146,96.2338,123564.0
2020-05-19 10:00:00,98.77,98.85,98.32,98.35,108083.0,96.263,96.341,95.8244,95.8537,108083.0
2020-05-19 10:05:00,98.38,98.7,98.38,98.54,103660.0,95.8829,96.1948,95.8829,96.0388,103660.0
2020-05-19 10:10:00,98.59,98.61,98.27,98.27,91188.0,96.0876,96.1071,95.7757,95.7757,91188.0
2020-05-19 10:15:00,98.31,98.39,97.83,97.88,59070.0,95.8147,95.8926,95.3469,95.3956,59070.0
2020-05-19 10:20:00,97.88,97.92,97.74,97.84,87137.0,95.3956,95.4346,95.2591,95.3566,87137.0
2020-05-19 10:25:00,97.84,98.03,97.81,98.02,79353.0,95.3566,95.5418,95.3274,95.532,79353.0
2020-05-19 10:30:00,98.04,98.4,97.98,98.34,60125.0,95.5515,95.9024,95.4931,95.8439,60125.0
2020-05-19 10:35:00,98.34,98.7,98.34,98.55,95015.0,95.8439,96.1948,95.8439,96.0486,95015.0
2020-05-19 10:40:00,98.54,98.57,98.33,98.35,73858.0,96.0388,96.0681,95.8342,95.8537,73858.0
2020-05-19 10:45:00,98.36,98.42,98.13,98.29,67072.0,95.8634,95.9219,95.6392,95.7952,67072.0
2020-05-19 10:50:00,98.29,98.31,98.22,98.31,75053.0,95.7952,95.8147,95.727,95.8147,75053.0
2020-05-19 10:55:00,98.31,98.32,98.18,98.3,61055.0,95.8147,95.8244,95.688,95.8049,61055.0
2020-05-19 11:00:00,98.31,98.57,98.23,98.41,66747.0,95.8147,96.0681,95.7367,95.9121,66747.0
2020-05-19 11:05:00,98.41,98.49,98.37,98.46,37913.0,95.9121,95.9901,95.8732,95.9609,37913.0
2020-05-19 11:10:00,98.47,98.61,98.27,98.42,160812.0,95.9706,96.1071,95.7757,95.9219,160812.0
2020-05-19 11:15:00,98.42,98.56,98.3,98.39,146458.0,95.9219,96.0583,95.8049,95.8926,146458.0
2020-05-19 11:20:00,98.38,98.61,98.3,98.58,115220.0,95.8829,96.1071,95.8049,96.0778,115220.0
2020-05-19 11:25:00,98.57,98.84,98.56,98.82,104838.0,96.0681,96.3312,96.0583,96.3117,104838.0
2020-05-19 11:30:00,98.82,99.13,98.79,99.02,91220.0,96.3117,96.6139,96.2825,96.5067,91220.0
2020-05-19 11:35:00,99.02,99.42,99.0,99.24,112589.0,96.5067,96.8965,96.4872,96.7211,112589.0
2020-05-19 11:40:00,99.24,99.29,99.01,99.12,66779.0,96.7211,96.7698,96.4969,96.6041,66779.0
2020-05-19 11:45:00,99.12,99.23,99.11,99.2,50840.0,96.6041,96.7113,96.5944,96.6821,50840.0
2020-05-19 11:50:00,99.2,99.31,99.14,99.23,51164.0,96.6821,96.7893,96.6236,96.7113,51164.0
2020-05-19 11:55:00,99.24,99.51,99.24,99.45,90543.0,96.7211,96.9842,96.7211,96.9257,90543.0
2020-05-19 12:00:00,99.44,99.5,99.16,99.27,77879.0,96.916,96.9745,96.6431,96.7503,77879.0
2020-05-19 12:05:00,99.27,99.29,99.14,99.26,54143.0,96.7503,96.7698,96.6236,96.7406,54143.0
2020-05-19 12:10:00,99.28,99.52,99.28,99.49,38722.0,96.7601,96.994,96.7601,96.9647,38722.0
2020-05-19 12:15:00,99.5,99.58,99.4,99.47,40913.0,96.9745,97.0524,96.877,96.9452,40913.0
2020-05-19 12:20:00,99.48,99.57,99.35,99.57,42969.0,96.955,97.0427,96.8283,97.0427,42969.0
2020-05-19 12:25:00,99.57,99.57,99.17,99.17,68007.0,97.0427,97.0427,96.6529,96.6529,68007.0
2020-05-19 12:30:00,99.19,99.19,98.68,98.69,98076.0,96.6723,96.6723,96.1753,96.185,98076.0
2020-05-19 12:35:00,98.71,98.8,98.43,98.47,57413.0,96.2045,96.2922,95.9316,95.9706,57413.0
2020-05-19 12:40:00,98.44,98.52,98.3,98.34,83643.0,95.9414,96.0193,95.8049,95.8439,83643.0
2020-05-19 12:45:00,98.34,98.52,98.19,98.25,100317.0,95.8439,96.0193,95.6977,95.7562,100317.0
2020-05-19 12:50:00,98.25,98.32,98.17,98.2,66144.0,95.7562,95.8244,95.6782,95.7075,66144.0
2020-05-19 12:55:00,98.21,98.33,98.11,98.28,62141.0,95.7172,95.8342,95.6198,95.7854,62141.0
2020-05-19 13:00:00,98.27,98.28,98.12,98.21,64103.0,95.7757,95.7854,95.6295,95.7172,64103.0
2020-05-19 13:05:00,98.2,98.29,98.12,98.23,63329.0,95.7075,95.7952,95.6295,95.7367,63329.0
2020-05-19 13:10:00,98.23,98.32,98.16,98.3,54441.0,95.7367,95.8244,95.6685,95.8049,54441.0
2020-05-19 13:15:00,98.31,98.46,98.3,98.44,61264.0,95.8147,95.9609,95.8049,95.9414,61264.0
2020-05-19 13:20:00,98.43,98.47,98.35,98.4,85560.0,95.9316,95.9706,95.8537,95.9024,85560.0
2020-05-19 13:25:00,98.4,98.44,98.27,98.37,47732.0,95.9024,95.9414,95.7757,95.8732,47732.0
2020-05-19 13:30:00,98.36,98.36,98.16,98.23,73656.0,95.8634,95.8634,95.6685,95.7367,73656.0
2020-05-19 13:35:00,98.23,98.38,98.22,98.29,45849.0,95.7367,95.8829,95.727,95.7952,45849.0
2020-05-19 13:40:00,98.29,98.38,98.22,98.35,48667.0,95.7952,95.8829,95.727,95.8537,48667.0
2020-05-19 13:45:00,98.35,98.47,98.34,98.43,45575.0,95.8537,95.9706,95.8439,95.9316,45575.0
2020-05-19 13:50:00,98.44,98.68,98.43,98.68,41102.0,95.9414,96.1753,95.9316,96.1753,41102.0
2020-05-19 13:55:00,98.67,98.75,98.48,98.53,45871.0,96.1655,96.2435,95.9804,96.0291,45871.0
2020-05-19 14:00:00,98.54,98.76,98.53,98.66,36311.0,96.0388,96.2533,96.0291,96.1558,36311.0
2020-05-19 14:05:00,98.65,99.18,98.64,99.13,49091.0,96.146,96.6626,96.1363,96.6139,49091.0
2020-05-19 14:10:00,99.12,99.34,99.1,99.33,117320.0,96.6041,96.8185,96.5846,96.8088,117320.0
2020-05-19 14:15:00,99.32,99.32,99.08,99.29,41135.0,96.799,96.799,96.5651,96.7698,41135.0
2020-05-19 14:20:00,99.3,99.34,99.23,99.3,46602.0,96.7796,96.8185,96.7113,96.7796,46602.0
2020-05-19 14:25:00,99.29,99.3,99.12,99.15,51267.0,96.7698,96.7796,96.6041,96.6334,51267.0
2020-05-19 14:30:00,99.16,99.34,99.1,99.12,60995.0,96.6431,96.8185,96.5846,96.6041,60995.0
2020-05-19 14:35:00,99.11,99.15,98.92,99.13,56559.0,96.5944,96.6334,96.4092,96.6139,56559.0
2020-05-19 14:40:00,99.13,99.14,98.94,99.0,69454.0,96.6139,96.6236,96.4287,96.4872,69454.0
2020-05-19 14:45:00,99.0,99.14,98.96,99.04,65676.0,96.4872,96.6236,96.4482,96.5262,65676.0
2020-05-19 14:50:00,99.06,99.1,99.01,99.02,49010.0,96.5456,96.5846,96.4969,96.5067,49010.0
2020-05-19 14:55:00,99.02,99.02,98.47,98.54,100919.0,96.5067,96.5067,95.9706,96.0388,100919.0
2020-05-19 15:00:00,98.55,99.07,98.46,99.07,88525.0,96.0486,96.5554,95.9609,96.5554,88525.0
2020-05-19 15:05:00,99.06,99.22,98.96,99.21,86805.0,96.5456,96.7016,96.4482,96.6918,86805.0
2020-05-19 15:10:00,99.2,99.58,99.17,99.43,82737.0,96.6821,97.0524,96.6529,96.9063,82737.0
2020-05-19 15:15:00,99.45,99.5,99.34,99.37,54846.0,96.9257,96.9745,96.8185,96.8478,54846.0
2020-05-19 15:20:00,99.37,99.37,99.11,99.18,85643.0,96.8478,96.8478,96.5944,96.6626,85643.0
2020-05-19 15:25:00,99.18,99.47,99.13,99.4,100851.0,96.6626,96.9452,96.6139,96.877,100851.0
2020-05-19 15:30:00,99.39,99.46,99.14,99.2,101209.0,96.8673,96.9355,96.6236,96.6821,101209.0
2020-05-19 15:35:00,99.21,99.25,98.83,98.97,135566.0,96.6918,96.7308,96.3215,96.4579,135566.0
2020-05-19 15:40:00,98.99,99.16,98.67,98.67,112688.0,96.4774,96.6431,96.1655,96.1655,112688.0
2020-05-19 15:45:00,98.68,98.98,98.41,98.47,161965.0,96.1753,96.4677,95.9121,95.9706,161965.0
2020-05-19 15:50:00,98.47,98.47,95.98,97.84,1522765.0,95.9706,95.9706,93.5438,95.3566,1522765.0
2020-05-19 15:55:00,97.84,98.44,97.68,98.41,1295367.0,95.3566,95.9414,95.2007,95.9121,1295367.0
2020-05-20 09:30:00,98.97,99.62,98.89,99.24,180553.0,96.4579,97.0914,96.38,96.7211,180553.0
2020-05-20 09:35:00,99.23,99.61,99.06,99.12,136075.0,96.7113,97.0817,96.5456,96.6041,136075.0
2020-05-20 09:40:00,99.12,99.12,98.0,98.46,144047.0,96.6041,96.6041,95.5125,95.9609,144047.0
2020-05-20 09:45:00,98.46,98.69,98.34,98.63,72159.0,95.9609,96.185,95.8439,96.1266,72159.0
2020-05-20 09:50:00,98.61,98.84,98.57,98.64,83769.0,96.1071,96.3312,96.0681,96.1363,83769.0
2020-05-20 09:55:00,98.63,98.91,98.6,98.82,33293.0,96.1266,96.3995,96.0973,96.3117,33293.0
2020-05-20 10:00:00,98.82,99.06,98.62,99.0,68592.0,96.3117,96.5456,96.1168,96.4872,68592.0
2020-05-20 10:05:00,99.0,99.32,98.87,99.29,32131.0,96.4872,96.799,96.3605,96.7698,32131.0
2020-05-20 10:10:00,99.3,99.41,99.0,99.0,49487.0,96.7796,96.8868,96.4872,96.4872,49487.0
2020-05-20 10:15:00,98.99,99.07,98.81,98.97,53371.0,96.4774,96.5554,96.302,96.4579,53371.0
2020-05-20 10:20:00,98.96,99.01,98.85,98.88,28071.0,96.4482,96.4969,96.341,96.3702,28071.0
2020-05-20 10:25:00,98.88,99.11,98.74,99.03,74099.0,96.3702,96.5944,96.2338,96.5164,74099.0
2020-05-20 10:30:00,99.04,99.22,98.98,99.1,24385.0,96.5262,96.7016,96.4677,96.5846,24385.0
2020-05-20 10:35:00,99.1,99.21,98.99,99.03,57266.0,96.5846,96.6918,96.4774,96.5164,57266.0
2020-05-20 10:40:00,99.0,99.15,99.0,99.13,20030.0,96.4872,96.6334,96.4872,96.6139,20030.0
2020-05-20 10:45:00,99.13,99.23,98.99,99.04,41324.0,96.6139,96.7113,96.4774,96.5262,41324.0
2020-05-20 10:50:00,99.03,99.05,98.94,99.01,31867.0,96.5164,96.5359,96.4287,96.4969,31867.0
2020-05-20 10:55:00,99.02,99.1,98.92,99.03,30442.0,96.5067,96.5846,96.4092,96.5164,30442.0
2020-05-20 11:00:00,99.04,99.21,99.03,99.12,39318.0,96.5262,96.6918,96.5164,96.6041,39318.0
2020-05-20 11:05:00,99.1,99.19,99.01,99.16,23739.0,96.5846,96.6723,96.4969,96.6431,23739.0
2020-05-20 11:10:00,99.15,99.19,99.03,99.18,15273.0,96.6334,96.6723,96.5164,96.6626,15273.0
2020-05-20 11:15:00,99.19,99.21,99.02,99.13,21081.0,96.6723,96.6918,96.5067,96.6139,21081.0
2020-05-20 11:20:00,99.13,99.21,99.09,99.15,21821.0,96.6139,96.6918,96.5749,96.6334,21821.0
2020-05-20 11:25:00,99.14,99.28,99.14,99.19,40607.0,96.6236,96.7601,96.6236,96.6723,40607.0
2020-05-20 11:30:00,99.2,99.28,99.05,99.1,27685.0,96.6821,96.7601,96.5359,96.5846,27685.0
2020-05-20 11:35:00,99.08,99.25,99.06,99.21,19032.0,96.5651,96.7308,96.5456,96.6918,19032.0
2020-05-20 11:40:00,99.21,99.22,99.05,99.09,52310.0,96.6918,96.7016,96.5359,96.5749,52310.0
2020-05-20 11:45:00,99.1,99.41,99.09,99.37,72103.0,96.5846,96.8868,96.5749,96.8478,72103.0
2020-05-20 11:50:00,99.37,99.38,99.09,99.18,16508.0,96.8478,96.8575,96.5749,96.6626,16508.0
2020-05-20 11:55:00,99.19,99.33,99.19,99.26,18089.0,96.6723,96.8088,96.6723,96.7406,18089.0
2020-05-20 12:00:00,99.26,99.31,99.19,99.29,24453.0,96.7406,96.7893,96.6723,96.7698,24453.0
2020-05-20 12:05:00,99.27,99.45,99.23,99.23,27501.0,96.7503,96.9257,96.7113,96.7113,27501.0
2020-05-20 12:10:00,99.22,99.25,99.06,99.16,29868.0,96.7016,96.7308,96.5456,96.6431,29868.0
2020-05-20 12:15:00,99.16,99.16,98.94,98.94,26275.0,96.6431,96.6431,96.4287,96.4287,26275.0
2020-05-20 12:20:00,98.97,98.97,98.91,98.97,19986.0,96.4579,96.4579,96.3995,96.4579,19986.0
2020-05-20 12:25:00,98.97,99.08,98.94,99.05,18193.0,96.4579,96.5651,96.4287,96.5359,18193.0
2020-05-20 12:30:00,99.05,99.31,98.98,99.28,15615.0,96.5359,96.7893,96.4677,96.7601,15615.0
2020-05-20 12:35:00,99.27,99.34,99.23,99.32,15212.0,96.7503,96.8185,96.7113,96.799,15212.0
2020-05-20 12:40:00,99.32,99.36,99.09,99.2,17944.0,96.799,96.838,96.5749,96.6821,17944.0
2020-05-20 12:45:00,99.19,99.19,98.97,99.02,42523.0,96.6723,96.6723,96.4579,96.5067,42523.0
2020-05-20 12:50:00,99.02,99.03,98.91,98.97,18795.0,96.5067,96.5164,96.3995,96.4579,18795.0
2020-05-20 12:55:00,98.97,99.06,98.94,99.01,11939.0,96.4579,96.5456,96.4287,96.4969,11939.0
2020-05-20 13:00:00,99.02,99.13,99.02,99.03,11751.0,96.5067,96.6139,96.5067,96.5164,11751.0
2020-05-20 13:05:00,99.04,99.18,98.94,98.99,25693.0,96.5262,96.6626,96.4287,96.4774,25693.0
2020-05-20 13:10:00,98.99,99.2,98.9,99.2,50539.0,96.4774,96.6821,96.3897,96.6821,50539.0
2020-05-20 13:15:00,99.2,99.2,98.94,98.97,173338.0,96.6821,96.6821,96.4287,96.4579,173338.0
2020-05-20 13:20:00,98.97,98.97,98.48,98.49,45561.0,96.4579,96.4579,95.9804,95.9901,45561.0
2020-05-20 13:25:00,98.48,98.56,98.39,98.41,73176.0,95.9804,96.0583,95.8926,95.9121,73176.0
2020-05-20 13:30:00,98.41,98.44,98.13,98.13,31002.0,95.9121,95.9414,95.6392,95.6392,31002.0
2020-05-20 13:35:00,98.17,98.26,98.07,98.16,44507.0,95.6782,95.7659,95.5808,95.6685,44507.0
2020-05-20 13:40:00,98.16,98.48,98.04,98.48,63170.0,95.6685,95.9804,95.5515,95.9804,63170.0
2020-05-20 13:45:00,98.48,98.53,98.35,98.37,21336.0,95.9804,96.0291,95.8537,95.8732,21336.0
2020-05-20 13:50:00,98.37,98.44,98.27,98.3,26494.0,95.8732,95.9414,95.7757,95.8049,26494.0
2020-05-20 13:55:00,98.3,98.34,98.23,98.28,16470.0,95.8049,95.8439,95.7367,95.7854,16470.0
2020-05-20 14:00:00,98.29,98.44,98.04,98.09,22591.0,95.7952,95.9414,95.5515,95.6003,22591.0
2020-05-20 14:05:00,98.11,98.28,98.05,98.05,31339.0,95.6198,95.7854,95.5613,95.5613,31339.0
2020-05-20 14:10:00,98.06,98.18,98.02,98.02,23676.0,95.571,95.688,95.532,95.532,23676.0
2020-05-20 14:15:00,98.0,98.05,97.87,97.9,33022.0,95.5125,95.5613,95.3858,95.4151,33022.0
2020-05-20 14:20:00,97.88,97.99,97.87,97.91,69945.0,95.3956,95.5028,95.3858,95.4248,69945.0
2020-05-20 14:25:00,97.89,97.99,97.88,97.95,42858.0,95.4053,95.5028,95.3956,95.4638,42858.0
2020-05-20 14:30:00,97.93,98.06,97.91,98.03,24585.0,95.4443,95.571,95.4248,95.5418,24585.0
2020-05-20 14:35:00,98.03,98.1,98.0,98.02,16162.0,95.5418,95.61,95.5125,95.532,16162.0
2020-05-20 14:40:00,98.03,98.03,97.89,97.97,16499.0,95.5418,95.5418,95.4053,95.4833,16499.0
2020-05-20 14:45:00,97.97,98.02,97.92,97.98,29697.0,95.4833,95.532,95.4346,95.4931,29697.0
2020-05-20 14:50:00,97.97,98.09,97.9,97.99,65088.0,95.4833,95.6003,95.4151,95.5028,65088.0
2020-05-20 14:55:00,98.0,98.0,97.71,97.72,70158.0,95.5125,95.5125,95.2299,95.2397,70158.0
2020-05-20 15:00:00,97.73,97.82,97.62,97.78,108161.0,95.2494,95.3371,95.1422,95.2981,108161.0
2020-05-20 15:05:00,97.78,98.01,97.71,97.91,53878.0,95.2981,95.5223,95.2299,95.4248,53878.0
2020-05-20 15:10:00,97.9,97.98,97.76,97.98,62758.0,95.4151,95.4931,95.2786,95.4931,62758.0
2020-05-20 15:15:00,97.98,98.15,97.98,98.02,33218.0,95.4931,95.6587,95.4931,95.532,33218.0
2020-05-20 15:20:00,98.03,98.21,98.03,98.15,36676.0,95.5418,95.7172,95.5418,95.6587,36676.0
2020-05-20 15:25:00,98.14,98.24,98.08,98.2,23039.0,95.649,95.7465,95.5905,95.7075,23039.0
2020-05-20 15:30:00,98.22,98.24,97.76,97.8,49074.0,95.727,95.7465,95.2786,95.3176,49074.0
2020-05-20 15:35:00,97.81,97.85,97.73,97.8,63316.0,95.3274,95.3664,95.2494,95.3176,63316.0
2020-05-20 15:40:00,97.8,97.81,97.67,97.81,49171.0,95.3176,95.3274,95.1909,95.3274,49171.0
2020-05-20 15:45:00,97.81,97.81,97.69,97.79,118309.0,95.3274,95.3274,95.2104,95.3079,118309.0
2020-05-20 15:50:00,97.79,97.97,97.73,97.94,101714.0,95.3079,95.4833,95.2494,95.4541,101714.0
2020-05-20 15:55:00,97.94,97.97,97.79,97.93,165200.0,95.4541,95.4833,95.3079,95.4443,165200.0
2020-05-21 09:30:00,98.59,98.62,97.58,97.83,109109.0,96.0876,96.1168,95.1032,95.3469,109109.0
2020-05-21 09:35:00,97.86,98.01,97.79,97.89,45433.0,95.3761,95.5223,95.3079,95.4053,45433.0
2020-05-21 09:40:00,97.89,98.41,97.89,98.12,47786.0,95.4053,95.9121,95.4053,95.6295,47786.0
2020-05-21 09:45:00,98.13,98.19,97.76,97.78,36535.0,95.6392,95.6977,95.2786,95.2981,36535.0
2020-05-21 09:50:00,97.8,97.87,97.32,97.49,63110.0,95.3176,95.3858,94.8498,95.0155,63110.0
2020-05-21 09:55:00,97.51,97.67,97.47,97.58,46308.0,95.035,95.1909,94.996,95.1032,46308.0
2020-05-21 10:00:00,97.58,97.78,97.48,97.51,29903.0,95.1032,95.2981,95.0057,95.035,29903.0
2020-05-21 10:05:00,97.5,97.75,97.46,97.66,44649.0,95.0252,95.2689,94.9863,95.1812,44649.0
2020-05-21 10:10:00,97.67,98.01,97.64,97.65,55733.0,95.1909,95.5223,95.1617,95.1714,55733.0
2020-05-21 10:15:00,97.61,97.82,97.6,97.68,15972.0,95.1324,95.3371,95.1227,95.2007,15972.0
2020-05-21 10:20:00,97.69,98.01,97.62,98.0,25153.0,95.2104,95.5223,95.1422,95.5125,25153.0
2020-05-21 10:25:00,97.98,97.98,97.75,97.75,11226.0,95.4931,95.4931,95.2689,95.2689,11226.0
2020-05-21 10:30:00,97.75,97.75,97.56,97.57,16732.0,95.2689,95.2689,95.0837,95.0935,16732.0
2020-05-21 10:35:00,97.57,97.6,97.43,97.48,38095.0,95.0935,95.1227,94.957,95.0057,38095.0
2020-05-21 10:40:00,97.45,97.62,97.44,97.54,15062.0,94.9765,95.1422,94.9668,95.0642,15062.0
2020-05-21 10:45:00,97.51,97.63,97.49,97.56,18534.0,95.035,95.1519,95.0155,95.0837,18534.0
2020-05-21 10:50:00,97.56,97.78,97.55,97.74,13742.0,95.0837,95.2981,95.074,95.2591,13742.0
2020-05-21 10:55:00,97.72,97.97,97.71,97.91,34653.0,95.2397,95.4833,95.2299,95.4248,34653.0
2020-05-21 11:00:00,97.88,97.94,97.7,97.81,20644.0,95.3956,95.4541,95.2202,95.3274,20644.0
2020-05-21 11:05:00,97.75,97.84,97.65,97.7,17614.0,95.2689,95.3566,95.1714,95.2202,17614.0
2020-05-21 11:10:00,97.67,97.76,97.57,97.59,43022.0,95.1909,95.2786,95.0935,95.113,43022.0
2020-05-21 11:15:00,97.58,97.58,97.0,97.0,71202.0,95.1032,95.1032,94.5379,94.5379,71202.0
2020-05-21 11:20:00,97.02,97.09,96.73,96.73,72609.0,94.5574,94.6256,94.2748,94.2748,72609.0
2020-05-21 11:25:00,96.73,97.0,96.6,97.0,92840.0,94.2748,94.5379,94.1481,94.5379,92840.0
2020-05-21 11:30:00,97.02,97.07,96.88,97.07,55283.0,94.5574,94.6062,94.421,94.6062,55283.0
2020-05-21 11:35:00,97.09,97.2,96.95,97.09,64204.0,94.6256,94.7329,94.4892,94.6256,64204.0
2020-05-21 11:40:00,97.1,97.23,97.05,97.16,24323.0,94.6354,94.7621,94.5867,94.6939,24323.0
2020-05-21 11:45:00,97.16,97.27,97.01,97.03,15278.0,94.6939,94.8011,94.5477,94.5672,15278.0
2020-05-21 11:50:00,97.04,97.18,97.04,97.08,21651.0,94.5769,94.7134,94.5769,94.6159,21651.0
2020-05-21 11:55:00,97.07,97.15,96.99,96.99,15800.0,94.6062,94.6841,94.5282,94.5282,15800.0
2020-05-21 12:00:00,97.02,97.29,97.02,97.13,17718.0,94.5574,94.8206,94.5574,94.6646,17718.0
2020-05-21 12:05:00,97.13,97.17,97.08,97.08,9395.0,94.6646,94.7036,94.6159,94.6159,9395.0
2020-05-21 12:10:00,97.1,97.15,97.04,97.12,17024.0,94.6354,94.6841,94.5769,94.6549,17024.0
2020-05-21 12:15:00,97.12,97.22,97.04,97.12,26955.0,94.6549,94.7523,94.5769,94.6549,26955.0
2020-05-21 12:20:00,97.1,97.14,96.91,96.92,17408.0,94.6354,94.6744,94.4502,94.46,17408.0
2020-05-21 12:25:00,96.93,96.99,96.77,96.77,21385.0,94.4697,94.5282,94.3138,94.3138,21385.0
2020-05-21 12:30:00,96.8,96.82,96.63,96.64,12715.0,94.343,94.3625,94.1773,94.1871,12715.0
2020-05-21 12:35:00,96.65,96.65,96.44,96.51,43634.0,94.1968,94.1968,93.9921,94.0604,43634.0
2020-05-21 12:40:00,96.51,96.71,96.5,96.71,25901.0,94.0604,94.2553,94.0506,94.2553,25901.0
2020-05-21 12:45:00,96.7,96.7,96.49,96.58,33462.0,94.2455,94.2455,94.0409,94.1286,33462.0
2020-05-21 12:50:00,96.59,96.73,96.52,96.73,33351.0,94.1383,94.2748,94.0701,94.2748,33351.0
2020-05-21 12:55:00,96.71,96.71,96.53,96.58,22162.0,94.2553,94.2553,94.0799,94.1286,22162.0
2020-05-21 13:00:00,96.6,96.87,96.48,96.58,38916.0,94.1481,94.4112,94.0311,94.1286,38916.0
2020-05-21 13:05:00,96.61,96.61,96.49,96.57,27180.0,94.1578,94.1578,94.0409,94.1188,27180.0
2020-05-21 13:10:00,96.57,96.68,96.53,96.61,18378.0,94.1188,94.2261,94.0799,94.1578,18378.0
2020-05-21 13:15:00,96.62,96.64,96.44,96.51,25084.0,94.1676,94.1871,93.9921,94.0604,25084.0
2020-05-21 13:20:00,96.48,96.5,96.39,96.5,16737.0,94.0311,94.0506,93.9434,94.0506,16737.0
2020-05-21 13:25:00,96.51,96.53,96.32,96.53,45577.0,94.0604,94.0799,93.8752,94.0799,45577.0
2020-05-21 13:30:00,96.53,96.55,96.32,96.45,16990.0,94.0799,94.0994,93.8752,94.0019,16990.0
2020-05-21 13:35:00,96.45,96.5,96.32,96.32,24095.0,94.0019,94.0506,93.8752,93.8752,24095.0
2020-05-21 13:40:00,96.32,96.42,96.27,96.39,16339.0,93.8752,93.9727,93.8265,93.9434,16339.0
2020-05-21 13:45:00,96.39,96.72,96.38,96.69,34289.0,93.9434,94.265,93.9337,94.2358,34289.0
2020-05-21 13:50:00,96.69,96.72,96.58,96.6,11521.0,94.2358,94.265,94.1286,94.1481,11521.0
2020-05-21 13:55:00,96.61,96.73,96.58,96.62,12902.0,94.1578,94.2748,94.1286,94.1676,12902.0
2020-05-21 14:00:00,96.6,96.88,96.6,96.86,22964.0,94.1481,94.421,94.1481,94.4015,22964.0
2020-05-21 14:05:00,96.89,96.89,96.69,96.74,46897.0,94.4307,94.4307,94.2358,94.2845,46897.0
2020-05-21 14:10:00,96.72,96.72,96.62,96.66,12248.0,94.265,94.265,94.1676,94.2066,12248.0
2020-05-21 14:15:00,96.66,96.68,96.37,96.42,32555.0,94.2066,94.2261,93.9239,93.9727,32555.0
2020-05-21 14:20:00,96.42,96.43,96.26,96.27,48014.0,93.9727,93.9824,93.8167,93.8265,48014.0
2020-05-21 14:25:00,96.27,96.27,96.08,96.11,43691.0,93.8265,93.8265,93.6413,93.6705,43691.0
2020-05-21 14:30:00,96.11,96.21,96.08,96.11,26277.0,93.6705,93.768,93.6413,93.6705,26277.0
2020-05-21 14:35:00,96.1,96.1,95.48,95.57,78001.0,93.6608,93.6608,93.0565,93.1442,78001.0
2020-05-21 14:40:00,95.56,95.81,95.54,95.81,40009.0,93.1345,93.3781,93.115,93.3781,40009.0
2020-05-21 14:45:00,95.76,95.78,95.56,95.56,28936.0,93.3294,93.3489,93.1345,93.1345,28936.0
2020-05-21 14:50:00,95.56,95.75,95.45,95.63,33184.0,93.1345,93.3197,93.0273,93.2027,33184.0
2020-05-21 14:55:00,95.64,95.64,95.48,95.5,25569.0,93.2125,93.2125,93.0565,93.076,25569.0
2020-05-21 15:00:00,95.5,95.96,95.5,95.94,50914.0,93.076,93.5243,93.076,93.5048,50914.0
2020-05-21 15:05:00,95.91,96.05,95.88,96.0,34066.0,93.4756,93.612,93.4464,93.5633,34066.0
2020-05-21 15:10:00,96.0,96.01,95.77,95.77,49606.0,93.5633,93.5731,93.3392,93.3392,49606.0
2020-05-21 15:15:00,95.77,95.78,95.51,95.63,99872.0,93.3392,93.3489,93.0857,93.2027,99872.0
2020-05-21 15:20:00,95.61,95.67,95.47,95.48,85853.0,93.1832,93.2417,93.0468,93.0565,85853.0
2020-05-21 15:25:00,95.48,95.49,95.1,95.13,130060.0,93.0565,93.0663,92.6862,92.7154,130060.0
2020-05-21 15:30:00,95.13,95.4,95.06,95.07,103994.0,92.7154,92.9785,92.6472,92.6569,103994.0
2020-05-21 15:35:00,95.08,95.1,94.88,94.99,89535.0,92.6667,92.6862,92.4717,92.5789,89535.0
2020-05-21 15:40:00,94.97,94.99,94.75,94.78,187806.0,92.5595,92.5789,92.345,92.3743,187806.0
2020-05-21 15:45:00,94.78,94.78,94.5,94.54,324074.0,92.3743,92.3743,92.1014,92.1404,324074.0
2020-05-21 15:50:00,94.53,94.9,94.53,94.62,314468.0,92.1306,92.4912,92.1306,92.2183,314468.0
2020-05-21 15:55:00,94.62,94.72,92.83,94.22,785307.0,92.2183,92.3158,90.4738,91.8285,785307.0
2020-05-22 09:30:00,94.37,95.09,94.33,94.71,99846.0,91.9747,92.6764,91.9357,92.3061,99846.0
2020-05-22 09:35:00,94.65,94.69,94.18,94.69,60873.0,92.2476,92.2866,91.7895,92.2866,60873.0
2020-05-22 09:40:00,94.66,94.77,94.5,94.7,41513.0,92.2573,92.3645,92.1014,92.2963,41513.0
2020-05-22 09:45:00,94.7,95.01,94.39,94.97,53616.0,92.2963,92.5984,91.9942,92.5595,53616.0
2020-05-22 09:50:00,94.98,95.46,94.97,95.31,57427.0,92.5692,93.037,92.5595,92.8908,57427.0
2020-05-22 09:55:00,95.35,95.43,95.19,95.32,35034.0,92.9298,93.0078,92.7739,92.9006,35034.0
2020-05-22 10:00:00,95.32,95.53,95.05,95.12,56267.0,92.9006,93.1052,92.6374,92.7056,56267.0
2020-05-22 10:05:00,95.15,95.21,94.93,95.07,23500.0,92.7349,92.7934,92.5205,92.6569,23500.0
2020-05-22 10:10:00,95.06,95.3,94.97,95.23,59974.0,92.6472,92.8811,92.5595,92.8129,59974.0
2020-05-22 10:15:00,95.22,95.25,95.06,95.14,36892.0,92.8031,92.8323,92.6472,92.7251,36892.0
2020-05-22 10:20:00,95.16,95.23,95.04,95.07,23150.0,92.7446,92.8129,92.6277,92.6569,23150.0
2020-05-22 10:25:00,95.07,95.19,95.0,95.19,24449.0,92.6569,92.7739,92.5887,92.7739,24449.0
2020-05-22 10:30:00,95.21,95.53,95.14,95.44,46219.0,92.7934,93.1052,92.7251,93.0175,46219.0
2020-05-22 10:35:00,95.45,95.74,95.42,95.7,41337.0,93.0273,93.3099,92.998,93.2709,41337.0
2020-05-22 10:40:00,95.7,95.84,95.59,95.6,35480.0,93.2709,93.4074,93.1637,93.1735,35480.0
2020-05-22 10:45:00,95.58,95.75,95.5,95.58,42526.0,93.154,93.3197,93.076,93.154,42526.0
2020-05-22 10:50:00,95.59,95.71,95.58,95.66,38923.0,93.1637,93.2807,93.154,93.2319,38923.0
2020-05-22 10:55:00,95.64,95.67,95.25,95.29,33897.0,93.2125,93.2417,92.8323,92.8713,33897.0
2020-05-22 11:00:00,95.29,95.43,95.2,95.32,115786.0,92.8713,93.0078,92.7836,92.9006,115786.0
2020-05-22 11:05:00,95.31,95.32,94.95,94.97,26508.0,92.8908,92.9006,92.54,92.5595,26508.0
2020-05-22 11:10:00,94.96,94.97,94.78,94.81,104906.0,92.5497,92.5595,92.3743,92.4035,104906.0
2020-05-22 11:15:00,94.83,95.15,94.75,94.99,55827.0,92.423,92.7349,92.345,92.5789,55827.0
2020-05-22 11:20:00,95.0,95.02,94.69,94.71,23630.0,92.5887,92.6082,92.2866,92.3061,23630.0
2020-05-22 11:25:00,94.71,94.92,94.62,94.9,62926.0,92.3061,92.5107,92.2183,92.4912,62926.0
2020-05-22 11:30:00,94.9,95.21,94.88,95.16,30214.0,92.4912,92.7934,92.4717,92.7446,30214.0
2020-05-22 11:35:00,95.16,95.19,95.03,95.09,30196.0,92.7446,92.7739,92.6179,92.6764,30196.0
2020-05-22 11:40:00,95.09,95.14,95.0,95.09,47079.0,92.6764,92.7251,92.5887,92.6764,47079.0
2020-05-22 11:45:00,95.1,95.16,94.99,95.03,23416.0,92.6862,92.7446,92.5789,92.6179,23416.0
2020-05-22 11:50:00,95.01,95.25,94.99,95.23,29059.0,92.5984,92.8323,92.5789,92.8129,29059.0
2020-05-22 11:55:00,95.21,95.24,95.15,95.2,21581.0,92.7934,92.8226,92.7349,92.7836,21581.0
2020-05-22 12:00:00,95.2,95.27,95.19,95.24,27181.0,92.7836,92.8518,92.7739,92.8226,27181.0
2020-05-22 12:05:00,95.23,95.38,95.2,95.26,27901.0,92.8129,92.959,92.7836,92.8421,27901.0
2020-05-22 12:10:00,95.26,95.38,95.18,95.18,122201.0,92.8421,92.959,92.7641,92.7641,122201.0
2020-05-22 12:15:00,95.17,95.48,95.11,95.48,28060.0,92.7544,93.0565,92.6959,93.0565,28060.0
2020-05-22 12:20:00,95.48,95.56,95.41,95.53,35141.0,93.0565,93.1345,92.9883,93.1052,35141.0
2020-05-22 12:25:00,95.53,95.54,95.44,95.52,13954.0,93.1052,93.115,93.0175,93.0955,13954.0
2020-05-22 12:30:00,95.56,95.62,95.48,95.62,14607.0,93.1345,93.193,93.0565,93.193,14607.0
2020-05-22 12:35:00,95.62,95.76,95.62,95.68,19874.0,93.193,93.3294,93.193,93.2514,19874.0
2020-05-22 12:40:00,95.68,95.83,95.67,95.82,85953.0,93.2514,93.3976,93.2417,93.3879,85953.0
2020-05-22 12:45:00,95.82,95.87,95.78,95.82,19620.0,93.3879,93.4366,93.3489,93.3879,19620.0
2020-05-22 12:50:00,95.83,95.9,95.69,95.72,78900.0,93.3976,93.4659,93.2612,93.2904,78900.0
2020-05-22 12:55:00,95.73,95.87,95.7,95.76,50910.0,93.3002,93.4366,93.2709,93.3294,50910.0
2020-05-22 13:00:00,95.79,96.1,95.73,96.08,104875.0,93.3586,93.6608,93.3002,93.6413,104875.0
2020-05-22 13:05:00,96.09,96.09,95.88,95.89,28115.0,93.651,93.651,93.4464,93.4561,28115.0
2020-05-22 13:10:00,95.91,96.06,95.88,95.96,23013.0,93.4756,93.6218,93.4464,93.5243,23013.0
2020-05-22 13:15:00,95.96,96.18,95.95,96.14,27548.0,93.5243,93.7387,93.5146,93.6998,27548.0
2020-05-22 13:20:00,96.14,96.55,96.14,96.48,73536.0,93.6998,94.0994,93.6998,94.0311,73536.0
2020-05-22 13:25:00,96.48,96.5,96.25,96.3,13095.0,94.0311,94.0506,93.807,93.8557,13095.0
2020-05-22 13:30:00,96.32,96.36,96.28,96.35,24789.0,93.8752,93.9142,93.8362,93.9044,24789.0
2020-05-22 13:35:00,96.34,96.34,96.18,96.2,55887.0,93.8947,93.8947,93.7387,93.7582,55887.0
2020-05-22 13:40:00,96.22,96.36,96.18,96.32,14070.0,93.7777,93.9142,93.7387,93.8752,14070.0
2020-05-22 13:45:00,96.35,96.36,96.2,96.2,9155.0,93.9044,93.9142,93.7582,93.7582,9155.0
2020-05-22 13:50:00,96.19,96.19,96.0,96.08,16077.0,93.7485,93.7485,93.5633,93.6413,16077.0
2020-05-22 13:55:00,96.08,96.31,96.05,96.18,40350.0,93.6413,93.8654,93.612,93.7387,40350.0
2020-05-22 14:00:00,96.21,96.29,96.13,96.15,29642.0,93.768,93.846,93.69,93.7095,29642.0
2020-05-22 14:05:00,96.14,96.22,96.09,96.21,16281.0,93.6998,93.7777,93.651,93.768,16281.0
2020-05-22 14:10:00,96.23,96.24,96.11,96.11,11473.0,93.7875,93.7972,93.6705,93.6705,11473.0
2020-05-22 14:15:00,96.12,96.25,96.07,96.09,14113.0,93.6803,93.807,93.6315,93.651,14113.0
2020-05-22 14:20:00,96.09,96.25,96.08,96.15,55827.0,93.651,93.807,93.6413,93.7095,55827.0
2020-05-22 14:25:00,96.13,96.18,95.88,95.88,16390.0,93.69,93.7387,93.4464,93.4464,16390.0
2020-05-22 14:30:00,95.9,95.91,95.82,95.86,11935.0,93.4659,93.4756,93.3879,93.4269,11935.0
2020-05-22 14:35:00,95.86,95.9,95.79,95.85,14752.0,93.4269,93.4659,93.3586,93.4171,14752.0
2020-05-22 14:40:00,95.85,95.98,95.82,95.88,31162.0,93.4171,93.5438,93.3879,93.4464,31162.0
2020-05-22 14:45:00,95.89,95.95,95.86,95.88,12633.0,93.4561,93.5146,93.4269,93.4464,12633.0
2020-05-22 14:50:00,95.89,95.94,95.85,95.88,11672.0,93.4561,93.5048,93.4171,93.4464,11672.0
2020-05-22 14:55:00,95.88,95.93,95.76,95.89,29739.0,93.4464,93.4951,93.3294,93.4561,29739.0
2020-05-22 15:00:00,95.89,95.9,95.83,95.83,13348.0,93.4561,93.4659,93.3976,93.3976,13348.0
2020-05-22 15:05:00,95.83,95.94,95.79,95.94,28771.0,93.3976,93.5048,93.3586,93.5048,28771.0
2020-05-22 15:10:00,95.93,95.96,95.81,95.81,72515.0,93.4951,93.5243,93.3781,93.3781,72515.0
2020-05-22 15:15:00,95.82,95.83,95.66,95.66,35389.0,93.3879,93.3976,93.2319,93.2319,35389.0
2020-05-22 15:20:00,95.67,95.67,95.55,95.62,47011.0,93.2417,93.2417,93.1247,93.193,47011.0
2020-05-22 15:25:00,95.62,95.83,95.61,95.83,45591.0,93.193,93.3976,93.1832,93.3976,45591.0
2020-05-22 15:30:00,95.82,95.92,95.81,95.84,25891.0,93.3879,93.4853,93.3781,93.4074,25891.0
2020-05-22 15:35:00,95.83,95.83,95.79,95.81,33156.0,93.3976,93.3976,93.3586,93.3781,33156.0
2020-05-22 15:40:00,95.8,95.83,95.72,95.83,313145.0,93.3684,93.3976,93.2904,93.3976,313145.0
2020-05-22 15:45:00,95.83,95.93,95.82,95.93,133516.0,93.3976,93.4951,93.3879,93.4951,133516.0
2020-05-22 15:50:00,95.93,96.02,95.86,95.94,263971.0,93.4951,93.5828,93.4269,93.5048,263971.0
2020-05-22 15:55:00,95.93,95.93,95.56,95.63,366304.0,93.4951,93.4951,93.1345,93.2027,366304.0
2020-05-26 09:30:00,96.93,97.06,96.15,96.21,83682.0,94.4697,94.5964,93.7095,93.768,83682.0
2020-05-26 09:35:00,96.3,96.32,95.21,95.31,114443.0,93.8557,93.8752,92.7934,92.8908,114443.0
2020-05-26 09:40:00,95.29,95.87,95.22,95.8,63158.0,92.8713,93.4366,92.8031,93.3684,63158.0
2020-05-26 09:45:00,95.78,95.9,95.77,95.86,49865.0,93.3489,93.4659,93.3392,93.4269,49865.0
2020-05-26 09:50:00,95.85,95.98,95.76,95.93,45124.0,93.4171,93.5438,93.3294,93.4951,45124.0
2020-05-26 09:55:00,95.93,96.19,95.83,96.11,74676.0,93.4951,93.7485,93.3976,93.6705,74676.0
2020-05-26 10:00:00,96.2,96.52,95.88,95.93,68359.0,93.7582,94.0701,93.4464,93.4951,68359.0
2020-05-26 10:05:00,95.94,96.07,95.78,95.8,18791.0,93.5048,93.6315,93.3489,93.3684,18791.0
2020-05-26 10:10:00,95.81,96.35,95.78,96.26,37017.0,93.3781,93.9044,93.3489,93.8167,37017.0
2020-05-26 10:15:00,96.26,96.33,96.11,96.21,15675.0,93.8167,93.8849,93.6705,93.768,15675.0
2020-05-26 10:20:00,96.2,96.46,96.19,96.42,28826.0,93.7582,94.0116,93.7485,93.9727,28826.0
2020-05-26 10:25:00,96.41,96.49,96.25,96.27,39805.0,93.9629,94.0409,93.807,93.8265,39805.0
2020-05-26 10:30:00,96.27,96.42,96.21,96.28,21520.0,93.8265,93.9727,93.768,93.8362,21520.0
2020-05-26 10:35:00,96.28,96.37,96.06,96.06,33493.0,93.8362,93.9239,93.6218,93.6218,33493.0
2020-05-26 10:40:00,96.07,96.13,95.84,95.86,22356.0,93.6315,93.69,93.4074,93.4269,22356.0
2020-05-26 10:45:00,95.84,96.07,95.73,95.79,70815.0,93.4074,93.6315,93.3002,93.3586,70815.0
2020-05-26 10:50:00,95.78,95.93,95.78,95.91,31068.0,93.3489,93.4951,93.3489,93.4756,31068.0
2020-05-26 10:55:00,95.9,95.92,95.76,95.9,19618.0,93.4659,93.4853,93.3294,93.4659,19618.0
2020-05-26 11:00:00,95.89,95.92,95.62,95.71,30361.0,93.4561,93.4853,93.193,93.2807,30361.0
2020-05-26 11:05:00,95.71,95.73,95.62,95.7,22214.0,93.2807,93.3002,93.193,93.2709,22214.0
2020-05-26 11:10:00,95.73,95.73,95.51,95.72,34316.0,93.3002,93.3002,93.0857,93.2904,34316.0
2020-05-26 11:15:00,95.71,95.71,95.51,95.61,25194.0,93.2807,93.2807,93.0857,93.1832,25194.0
2020-05-26 11:20:00,95.62,95.68,95.55,95.61,22259.0,93.193,93.2514,93.1247,93.1832,22259.0
2020-05-26 11:25:00,95.59,95.61,95.28,95.42,54141.0,93.1637,93.1832,92.8616,92.998,54141.0
2020-05-26 11:30:00,95.43,95.46,95.3,95.37,40529.0,93.0078,93.037,92.8811,92.9493,40529.0
2020-05-26 11:35:00,95.37,95.55,95.35,95.4,51105.0,92.9493,93.1247,92.9298,92.9785,51105.0
2020-05-26 11:40:00,95.42,95.46,95.29,95.33,23599.0,92.998,93.037,92.8713,92.9103,23599.0
2020-05-26 11:45:00,95.33,95.39,95.23,95.34,29474.0,92.9103,92.9688,92.8129,92.9201,29474.0
2020-05-26 11:50:00,95.31,95.41,95.28,95.4,38852.0,92.8908,92.9883,92.8616,92.9785,38852.0
2020-05-26 11:55:00,95.39,95.55,95.37,95.54,15175.0,92.9688,93.1247,92.9493,93.115,15175.0
2020-05-26 12:00:00,95.54,95.66,95.54,95.6,14473.0,93.115,93.2319,93.115,93.1735,14473.0
2020-05-26 12:05:00,95.6,95.86,95.59,95.86,28841.0,93.1735,93.4269,93.1637,93.4269,28841.0
2020-05-26 12:10:00,95.88,96.38,95.87,96.37,49211.0,93.4464,93.9337,93.4366,93.9239,49211.0
2020-05-26 12:15:00,96.35,96.46,96.15,96.15,36849.0,93.9044,94.0116,93.7095,93.7095,36849.0
2020-05-26 12:20:00,96.13,96.19,96.03,96.15,22688.0,93.69,93.7485,93.5926,93.7095,22688.0
2020-05-26 12:25:00,96.16,96.25,96.1,96.15,17362.0,93.7193,93.807,93.6608,93.7095,17362.0
2020-05-26 12:30:00,96.14,96.22,96.11,96.14,12645.0,93.6998,93.7777,93.6705,93.6998,12645.0
2020-05-26 12:35:00,96.15,96.28,96.14,96.28,16785.0,93.7095,93.8362,93.6998,93.8362,16785.0
2020-05-26 12:40:00,96.26,96.29,96.17,96.22,10234.0,93.8167,93.846,93.729,93.7777,10234.0
2020-05-26 12:45:00,96.24,96.31,96.11,96.22,22658.0,93.7972,93.8654,93.6705,93.7777,22658.0
2020-05-26 12:50:00,96.24,96.29,96.15,96.2,20908.0,93.7972,93.846,93.7095,93.7582,20908.0
2020-05-26 12:55:00,96.2,96.5,96.2,96.46,63952.0,93.7582,94.0506,93.7582,94.0116,63952.0
2020-05-26 13:00:00,96.47,96.59,96.32,96.32,15670.0,94.0214,94.1383,93.8752,93.8752,15670.0
2020-05-26 13:05:00,96.34,96.37,96.01,96.01,24759.0,93.8947,93.9239,93.5731,93.5731,24759.0
2020-05-26 13:10:00,96.04,96.06,95.93,95.96,11508.0,93.6023,93.6218,93.4951,93.5243,11508.0
2020-05-26 13:15:00,95.96,96.06,95.92,95.99,12571.0,93.5243,93.6218,93.4853,93.5536,12571.0
2020-05-26 13:20:00,95.98,96.1,95.97,96.09,10104.0,93.5438,93.6608,93.5341,93.651,10104.0
2020-05-26 13:25:00,96.09,96.27,96.08,96.23,11168.0,93.651,93.8265,93.6413,93.7875,11168.0
2020-05-26 13:30:00,96.21,96.31,96.15,96.18,12030.0,93.768,93.8654,93.7095,93.7387,12030.0
2020-05-26 13:35:00,96.2,96.25,96.16,96.23,8297.0,93.7582,93.807,93.7193,93.7875,8297.0
2020-05-26 13:40:00,96.23,96.28,96.15,96.15,11947.0,93.7875,93.8362,93.7095,93.7095,11947.0
2020-05-26 13:45:00,96.17,96.19,96.03,96.05,14047.0,93.729,93.7485,93.5926,93.612,14047.0
2020-05-26 13:50:00,96.06,96.08,96.03,96.05,10702.0,93.6218,93.6413,93.5926,93.612,10702.0
2020-05-26 13:55:00,96.04,96.25,96.03,96.25,31992.0,93.6023,93.807,93.5926,93.807,31992.0
2020-05-26 14:00:00,96.23,96.3,96.19,96.26,13409.0,93.7875,93.8557,93.7485,93.8167,13409.0
2020-05-26 14:05:00,96.26,96.26,96.13,96.17,13204.0,93.8167,93.8167,93.69,93.729,13204.0
2020-05-26 14:10:00,96.17,96.24,96.09,96.09,26662.0,93.729,93.7972,93.651,93.651,26662.0
2020-05-26 14:15:00,96.1,96.15,96.09,96.1,10674.0,93.6608,93.7095,93.651,93.6608,10674.0
2020-05-26 14:20:00,96.13,96.17,96.12,96.14,10779.0,93.69,93.729,93.6803,93.6998,10779.0
2020-05-26 14:25:00,96.13,96.15,96.07,96.08,12621.0,93.69,93.7095,93.6315,93.6413,12621.0
2020-05-26 14:30:00,96.08,96.1,96.03,96.05,21474.0,93.6413,93.6608,93.5926,93.612,21474.0
2020-05-26 14:35:00,96.06,96.12,96.03,96.03,28817.0,93.6218,93.6803,93.5926,93.5926,28817.0
2020-05-26 14:40:00,96.04,96.05,95.94,95.94,28060.0,93.6023,93.612,93.5048,93.5048,28060.0
2020-05-26 14:45:00,95.96,95.98,95.85,95.86,14926.0,93.5243,93.5438,93.4171,93.4269,14926.0
2020-05-26 14:50:00,95.88,95.96,95.88,95.94,13102.0,93.4464,93.5243,93.4464,93.5048,13102.0
2020-05-26 14:55:00,95.95,96.07,95.94,96.06,15993.0,93.5146,93.6315,93.5048,93.6218,15993.0
2020-05-26 15:00:00,96.05,96.07,95.61,95.7,30368.0,93.612,93.6315,93.1832,93.2709,30368.0
2020-05-26 15:05:00,95.72,95.78,95.69,95.76,25619.0,93.2904,93.3489,93.2612,93.3294,25619.0
2020-05-26 15:10:00,95.76,95.81,95.71,95.73,65691.0,93.3294,93.3781,93.2807,93.3002,65691.0
2020-05-26 15:15:00,95.73,95.74,95.58,95.59,29463.0,93.3002,93.3099,93.154,93.1637,29463.0
2020-05-26 15:20:00,95.59,95.89,95.59,95.88,21923.0,93.1637,93.4561,93.1637,93.4464,21923.0
2020-05-26 15:25:00,95.87,95.88,95.61,95.61,20985.0,93.4366,93.4464,93.1832,93.1832,20985.0
2020-05-26 15:30:00,95.61,95.64,95.12,95.24,77221.0,93.1832,93.2125,92.7056,92.8226,77221.0
2020-05-26 15:35:00,95.25,95.61,95.25,95.5,67705.0,92.8323,93.1832,92.8323,93.076,67705.0
2020-05-26 15:40:00,95.49,95.49,95.23,95.28,45140.0,93.0663,93.0663,92.8129,92.8616,45140.0
2020-05-26 15:45:00,95.28,95.36,95.13,95.2,49871.0,92.8616,92.9396,92.7154,92.7836,49871.0
2020-05-26 15:50:00,95.19,95.27,94.29,95.17,194230.0,92.7739,92.8518,91.8967,92.7544,194230.0
2020-05-26 15:55:00,95.17,95.47,95.09,95.47,182490.0,92.7544,93.0468,92.6764,93.0468,182490.0
2020-05-27 09:30:00,95.49,96.33,95.49,96.16,93643.0,93.0663,93.8849,93.0663,93.7193,93643.0
2020-05-27 09:35:00,96.16,96.63,96.06,96.42,52375.0,93.7193,94.1773,93.6218,93.9727,52375.0
2020-05-27 09:40:00,96.47,96.54,96.19,96.32,40120.0,94.0214,94.0896,93.7485,93.8752,40120.0
2020-05-27 09:45:00,96.33,96.33,95.76,95.89,40780.0,93.8849,93.8849,93.3294,93.4561,40780.0
2020-05-27 09:50:00,95.92,96.0,95.53,95.73,51440.0,93.4853,93.5633,93.1052,93.3002,51440.0
2020-05-27 09:55:00,95.8,95.93,95.49,95.57,47424.0,93.3684,93.4951,93.0663,93.1442,47424.0
2020-05-27 10:00:00,95.6,95.8,95.48,95.71,79258.0,93.1735,93.3684,93.0565,93.2807,79258.0
2020-05-27 10:05:00,95.72,96.1,95.66,95.74,41652.0,93.2904,93.6608,93.2319,93.3099,41652.0
2020-05-27 10:10:00,95.72,95.95,95.72,95.87,26993.0,93.2904,93.5146,93.2904,93.4366,26993.0
2020-05-27 10:15:00,95.88,95.94,95.77,95.82,11964.0,93.4464,93.5048,93.3392,93.3879,11964.0
2020-05-27 10:20:00,95.82,96.04,95.66,95.93,33744.0,93.3879,93.6023,93.2319,93.4951,33744.0
2020-05-27 10:25:00,95.89,96.25,95.77,96.06,49955.0,93.4561,93.807,93.3392,93.6218,49955.0
2020-05-27 10:30:00,96.06,96.08,95.74,95.76,22164.0,93.6218,93.6413,93.3099,93.3294,22164.0
2020-05-27 10:35:00,95.76,95.87,95.54,95.58,51758.0,93.3294,93.4366,93.115,93.154,51758.0
2020-05-27 10:40:00,95.54,95.55,95.11,95.18,59088.0,93.115,93.1247,92.6959,92.7641,59088.0
2020-05-27 10:45:00,95.19,95.25,94.91,94.91,37234.0,92.7739,92.8323,92.501,92.501,37234.0
2020-05-27 10:50:00,94.91,95.41,94.91,95.39,67330.0,92.501,92.9883,92.501,92.9688,67330.0
2020-05-27 10:55:00,95.39,95.5,95.28,95.47,58476.0,92.9688,93.076,92.8616,93.0468,58476.0
2020-05-27 11:00:00,95.47,95.47,94.93,95.21,46024.0,93.0468,93.0468,92.5205,92.7934,46024.0
2020-05-27 11:05:00,95.2,95.48,95.19,95.46,23310.0,92.7836,93.0565,92.7739,93.037,23310.0
2020-05-27 11:10:00,95.45,95.87,95.33,95.79,39884.0,93.0273,93.4366,92.9103,93.3586,39884.0
2020-05-27 11:15:00,95.79,95.87,95.63,95.79,20002.0,93.3586,93.4366,93.2027,93.3586,20002.0
2020-05-27 11:20:00,95.79,96.12,95.79,96.09,33096.0,93.3586,93.6803,93.3586,93.651,33096.0
2020-05-27 11:25:00,96.12,96.21,95.84,95.89,23743.0,93.6803,93.768,93.4074,93.4561,23743.0
2020-05-27 11:30:00,95.88,95.88,95.55,95.61,20244.0,93.4464,93.4464,93.1247,93.1832,20244.0
2020-05-27 11:35:00,95.59,95.6,94.89,95.38,44592.0,93.1637,93.1735,92.4815,92.959,44592.0
2020-05-27 11:40:00,95.38,95.55,95.33,95.42,19858.0,92.959,93.1247,92.9103,92.998,19858.0
2020-05-27 11:45:00,95.42,95.82,95.42,95.82,19348.0,92.998,93.3879,92.998,93.3879,19348.0
2020-05-27 11:50:00,95.84,95.96,95.69,95.92,32715.0,93.4074,93.5243,93.2612,93.4853,32715.0
2020-05-27 11:55:00,95.94,96.04,95.9,95.97,10130.0,93.5048,93.6023,93.4659,93.5341,10130.0
2020-05-27 12:00:00,95.96,96.18,95.92,96.15,14422.0,93.5243,93.7387,93.4853,93.7095,14422.0
2020-05-27 12:05:00,96.19,96.28,96.14,96.23,20466.0,93.7485,93.8362,93.6998,93.7875,20466.0
2020-05-27 12:10:00,96.22,96.29,96.09,96.28,26183.0,93.7777,93.846,93.651,93.8362,26183.0
2020-05-27 12:15:00,96.3,96.31,96.0,96.01,15517.0,93.8557,93.8654,93.5633,93.5731,15517.0
2020-05-27 12:20:00,96.03,96.17,95.97,96.15,19856.0,93.5926,93.729,93.5341,93.7095,19856.0
2020-05-27 12:25:00,96.16,96.33,96.14,96.21,51838.0,93.7193,93.8849,93.6998,93.768,51838.0
2020-05-27 12:30:00,96.23,96.33,96.16,96.24,16959.0,93.7875,93.8849,93.7193,93.7972,16959.0
2020-05-27 12:35:00,96.23,96.3,96.12,96.3,8373.0,93.7875,93.8557,93.6803,93.8557,8373.0
2020-05-27 12:40:00,96.28,96.29,96.19,96.24,12669.0,93.8362,93.846,93.7485,93.7972,12669.0
2020-05-27 12:45:00,96.29,96.47,96.29,96.46,22897.0,93.846,94.0214,93.846,94.0116,22897.0
2020-05-27 12:50:00,96.46,96.59,96.4,96.56,45449.0,94.0116,94.1383,93.9532,94.1091,45449.0
2020-05-27 12:55:00,96.56,96.67,96.49,96.63,38868.0,94.1091,94.2163,94.0409,94.1773,38868.0
2020-05-27 13:00:00,96.64,96.67,96.4,96.63,48333.0,94.1871,94.2163,93.9532,94.1773,48333.0
2020-05-27 13:05:00,96.63,96.65,96.49,96.5,15576.0,94.1773,94.1968,94.0409,94.0506,15576.0
2020-05-27 13:10:00,96.51,96.62,96.49,96.53,32287.0,94.0604,94.1676,94.0409,94.0799,32287.0
2020-05-27 13:15:00,96.53,96.54,96.46,96.53,32858.0,94.0799,94.0896,94.0116,94.0799,32858.0
2020-05-27 13:20:00,96.53,96.73,96.53,96.62,23213.0,94.0799,94.2748,94.0799,94.1676,23213.0
2020-05-27 13:25:00,96.61,96.62,96.42,96.45,10925.0,94.1578,94.1676,93.9727,94.0019,10925.0
2020-05-27 13:30:00,96.45,96.47,96.24,96.34,17149.0,94.0019,94.0214,93.7972,93.8947,17149.0
2020-05-27 13:35:00,96.34,96.56,96.2,96.56,14706.0,93.8947,94.1091,93.7582,94.1091,14706.0
2020-05-27 13:40:00,96.59,96.66,96.29,96.41,32685.0,94.1383,94.2066,93.846,93.9629,32685.0
2020-05-27 13:45:00,96.41,96.42,96.31,96.37,19466.0,93.9629,93.9727,93.8654,93.9239,19466.0
2020-05-27 13:50:00,96.36,96.4,96.23,96.34,24970.0,93.9142,93.9532,93.7875,93.8947,24970.0
2020-05-27 13:55:00,96.33,96.44,96.28,96.41,14282.0,93.8849,93.9921,93.8362,93.9629,14282.0
2020-05-27 14:00:00,96.39,96.57,96.31,96.45,84718.0,93.9434,94.1188,93.8654,94.0019,84718.0
2020-05-27 14:05:00,96.46,96.47,96.3,96.36,40086.0,94.0116,94.0214,93.8557,93.9142,40086.0
2020-05-27 14:10:00,96.38,96.42,96.3,96.38,21172.0,93.9337,93.9727,93.8557,93.9337,21172.0
2020-05-27 14:15:00,96.38,96.43,96.3,96.4,40772.0,93.9337,93.9824,93.8557,93.9532,40772.0
2020-05-27 14:20:00,96.39,96.41,96.33,96.37,34372.0,93.9434,93.9629,93.8849,93.9239,34372.0
2020-05-27 14:25:00,96.37,96.48,96.3,96.46,18647.0,93.9239,94.0311,93.8557,94.0116,18647.0
2020-05-27 14:30:00,96.47,96.53,96.4,96.51,13736.0,94.0214,94.0799,93.9532,94.0604,13736.0
2020-05-27 14:35:00,96.5,96.52,96.38,96.39,21794.0,94.0506,94.0701,93.9337,93.9434,21794.0
2020-05-27 14:40:00,96.38,96.42,96.32,96.35,16495.0,93.9337,93.9727,93.8752,93.9044,16495.0
2020-05-27 14:45:00,96.35,96.5,96.35,96.47,21769.0,93.9044,94.0506,93.9044,94.0214,21769.0
2020-05-27 14:50:00,96.46,96.83,96.39,96.82,23898.0,94.0116,94.3722,93.9434,94.3625,23898.0
2020-05-27 14:55:00,96.83,96.91,96.75,96.89,34901.0,94.3722,94.4502,94.2943,94.4307,34901.0
2020-05-27 15:00:00,96.88,96.92,96.7,96.73,30304.0,94.421,94.46,94.2455,94.2748,30304.0
2020-05-27 15:05:00,96.73,96.74,96.63,96.67,24835.0,94.2748,94.2845,94.1773,94.2163,24835.0
2020-05-27 15:10:00,96.67,96.75,96.59,96.71,23435.0,94.2163,94.2943,94.1383,94.2553,23435.0
2020-05-27 15:15:00,96.72,96.75,96.64,96.68,25130.0,94.265,94.2943,94.1871,94.2261,25130.0
2020-05-27 15:20:00,96.67,96.74,96.67,96.73,26230.0,94.2163,94.2845,94.2163,94.2748,26230.0
2020-05-27 15:25:00,96.71,96.76,96.69,96.75,29929.0,94.2553,94.304,94.2358,94.2943,29929.0
2020-05-27 15:30:00,96.74,96.75,96.58,96.64,34094.0,94.2845,94.2943,94.1286,94.1871,34094.0
2020-05-27 15:35:00,96.64,96.83,96.59,96.81,47370.0,94.1871,94.3722,94.1383,94.3528,47370.0
2020-05-27 15:40:00,96.81,97.06,96.77,96.93,55484.0,94.3528,94.5964,94.3138,94.4697,55484.0
2020-05-27 15:45:00,96.92,96.98,96.85,96.9,49211.0,94.46,94.5184,94.3917,94.4405,49211.0
2020-05-27 15:50:00,96.93,97.99,96.93,97.01,216020.0,94.4697,95.5028,94.4697,94.5477,216020.0
2020-05-27 15:55:00,97.0,97.28,96.96,97.03,229723.0,94.5379,94.8108,94.4989,94.5672,229723.0
2020-05-28 09:30:00,97.34,97.52,97.12,97.28,77080.0,94.8693,95.0447,94.6549,94.8108,77080.0
2020-05-28 09:35:00,97.33,97.51,96.98,96.98,41726.0,94.8596,95.035,94.5184,94.5184,41726.0
2020-05-28 09:40:00,96.98,98.11,96.98,98.0,52706.0,94.5184,95.6198,94.5184,95.5125,52706.0
2020-05-28 09:45:00,98.0,98.13,97.15,97.25,34734.0,95.5125,95.6392,94.6841,94.7816,34734.0
2020-05-28 09:50:00,97.27,97.55,97.1,97.45,14657.0,94.8011,95.074,94.6354,94.9765,14657.0
2020-05-28 09:55:00,97.42,97.48,97.22,97.48,22330.0,94.9473,95.0057,94.7523,95.0057,22330.0
2020-05-28 10:00:00,97.5,97.86,97.39,97.86,17748.0,95.0252,95.3761,94.918,95.3761,17748.0
2020-05-28 10:05:00,97.8,97.96,97.72,97.8,20484.0,95.3176,95.4736,95.2397,95.3176,20484.0
2020-05-28 10:10:00,97.77,97.96,97.72,97.88,29329.0,95.2884,95.4736,95.2397,95.3956,29329.0
2020-05-28 10:15:00,97.87,98.22,97.59,97.62,36435.0,95.3858,95.727,95.113,95.1422,36435.0
2020-05-28 10:20:00,97.62,97.87,97.59,97.74,25879.0,95.1422,95.3858,95.113,95.2591,25879.0
2020-05-28 10:25:00,97.74,97.85,97.66,97.77,29355.0,95.2591,95.3664,95.1812,95.2884,29355.0
2020-05-28 10:30:00,97.81,97.86,97.51,97.55,34144.0,95.3274,95.3761,95.035,95.074,34144.0
2020-05-28 10:35:00,97.62,97.72,97.62,97.72,12409.0,95.1422,95.2397,95.1422,95.2397,12409.0
2020-05-28 10:40:00,97.72,97.84,97.69,97.71,24785.0,95.2397,95.3566,95.2104,95.2299,24785.0
2020-05-28 10:45:00,97.72,97.88,97.7,97.85,15631.0,95.2397,95.3956,95.2202,95.3664,15631.0
2020-05-28 10:50:00,97.84,97.92,97.68,97.69,18191.0,95.3566,95.4346,95.2007,95.2104,18191.0
2020-05-28 10:55:00,97.71,97.93,97.67,97.91,11804.0,95.2299,95.4443,95.1909,95.4248,11804.0
2020-05-28 11:00:00,97.9,97.92,97.6,97.64,35041.0,95.4151,95.4346,95.1227,95.1617,35041.0
2020-05-28 11:05:00,97.64,97.84,97.64,97.69,18094.0,95.1617,95.3566,95.1617,95.2104,18094.0
2020-05-28 11:10:00,97.69,97.83,97.58,97.79,16475.0,95.2104,95.3469,95.1032,95.3079,16475.0
2020-05-28 11:15:00,97.8,97.92,97.72,97.91,25967.0,95.3176,95.4346,95.2397,95.4248,25967.0
2020-05-28 11:20:00,97.91,97.91,97.58,97.73,58991.0,95.4248,95.4248,95.1032,95.2494,58991.0
2020-05-28 11:25:00,97.71,97.9,97.64,97.86,33281.0,95.2299,95.4151,95.1617,95.3761,33281.0
2020-05-28 11:30:00,97.85,97.89,97.54,97.54,16971.0,95.3664,95.4053,95.0642,95.0642,16971.0
2020-05-28 11:35:00,97.56,97.69,97.53,97.56,13792.0,95.0837,95.2104,95.0545,95.0837,13792.0
2020-05-28 11:40:00,97.56,97.71,97.42,97.69,21736.0,95.0837,95.2299,94.9473,95.2104,21736.0
2020-05-28 11:45:00,97.69,97.79,97.63,97.69,36843.0,95.2104,95.3079,95.1519,95.2104,36843.0
2020-05-28 11:50:00,97.69,97.9,97.64,97.9,70063.0,95.2104,95.4151,95.1617,95.4151,70063.0
2020-05-28 11:55:00,97.9,98.34,97.9,98.33,68353.0,95.4151,95.8439,95.4151,95.8342,68353.0
2020-05-28 12:00:00,98.33,98.41,98.17,98.21,51613.0,95.8342,95.9121,95.6782,95.7172,51613.0
2020-05-28 12:05:00,98.24,98.43,98.23,98.27,19400.0,95.7465,95.9316,95.7367,95.7757,19400.0
2020-05-28 12:10:00,98.3,98.33,98.13,98.16,14995.0,95.8049,95.8342,95.6392,95.6685,14995.0
2020-05-28 12:15:00,98.18,98.21,98.05,98.11,11998.0,95.688,95.7172,95.5613,95.6198,11998.0
2020-05-28 12:20:00,98.13,98.36,98.06,98.35,20626.0,95.6392,95.8634,95.571,95.8537,20626.0
2020-05-28 12:25:00,98.37,98.38,98.2,98.35,16448.0,95.8732,95.8829,95.7075,95.8537,16448.0
2020-05-28 12:30:00,98.36,98.49,98.32,98.47,26231.0,95.8634,95.9901,95.8244,95.9706,26231.0
2020-05-28 12:35:00,98.47,98.69,98.46,98.68,28309.0,95.9706,96.185,95.9609,96.1753,28309.0
2020-05-28 12:40:00,98.68,98.95,98.67,98.89,79978.0,96.1753,96.4384,96.1655,96.38,79978.0
2020-05-28 12:45:00,98.88,98.89,98.71,98.75,21079.0,96.3702,96.38,96.2045,96.2435,21079.0
2020-05-28 12:50:00,98.73,98.79,98.65,98.79,15885.0,96.224,96.2825,96.146,96.2825,15885.0
2020-05-28 12:55:00,98.78,98.82,98.59,98.71,27102.0,96.2728,96.3117,96.0876,96.2045,27102.0
2020-05-28 13:00:00,98.72,99.02,98.65,99.02,76244.0,96.2143,96.5067,96.146,96.5067,76244.0
2020-05-28 13:05:00,99.0,99.18,98.89,98.91,72783.0,96.4872,96.6626,96.38,96.3995,72783.0
2020-05-28 13:10:00,98.94,99.31,98.83,99.25,71340.0,96.4287,96.7893,96.3215,96.7308,71340.0
2020-05-28 13:15:00,99.25,99.49,99.21,99.44,117565.0,96.7308,96.9647,96.6918,96.916,117565.0
2020-05-28 13:20:00,99.43,99.65,99.36,99.65,77166.0,96.9063,97.1207,96.838,97.1207,77166.0
2020-05-28 13:25:00,99.64,99.65,99.13,99.32,112315.0,97.1109,97.1207,96.6139,96.799,112315.0
2020-05-28 13:30:00,99.34,99.62,99.34,99.54,184451.0,96.8185,97.0914,96.8185,97.0135,184451.0
2020-05-28 13:35:00,99.54,99.64,99.03,99.03,113878.0,97.0135,97.1109,96.5164,96.5164,113878.0
2020-05-28 13:40:00,99.07,99.13,98.84,98.86,30652.0,96.5554,96.6139,96.3312,96.3507,30652.0
2020-05-28 13:45:00,98.85,98.87,98.68,98.68,23652.0,96.341,96.3605,96.1753,96.1753,23652.0
2020-05-28 13:50:00,98.66,98.72,98.49,98.59,25801.0,96.1558,96.2143,95.9901,96.0876,25801.0
2020-05-28 13:55:00,98.58,98.81,98.56,98.72,66255.0,96.0778,96.302,96.0583,96.2143,66255.0
2020-05-28 14:00:00,98.71,98.76,98.58,98.65,14208.0,96.2045,96.2533,96.0778,96.146,14208.0
2020-05-28 14:05:00,98.64,98.7,98.42,98.45,14564.0,96.1363,96.1948,95.9219,95.9511,14564.0
2020-05-28 14:10:00,98.44,98.53,98.32,98.49,37261.0,95.9414,96.0291,95.8244,95.9901,37261.0
2020-05-28 14:15:00,98.47,98.63,98.42,98.45,18255.0,95.9706,96.1266,95.9219,95.9511,18255.0
2020-05-28 14:20:00,98.46,98.52,98.35,98.39,13965.0,95.9609,96.0193,95.8537,95.8926,13965.0
2020-05-28 14:25:00,98.36,98.38,98.06,98.17,24474.0,95.8634,95.8829,95.571,95.6782,24474.0
2020-05-28 14:30:00,98.21,98.42,98.21,98.42,15707.0,95.7172,95.9219,95.7172,95.9219,15707.0
2020-05-28 14:35:00,98.42,98.56,98.41,98.49,14915.0,95.9219,96.0583,95.9121,95.9901,14915.0
2020-05-28 14:40:00,98.48,98.49,98.3,98.32,14761.0,95.9804,95.9901,95.8049,95.8244,14761.0
2020-05-28 14:45:00,98.32,98.33,98.23,98.33,12624.0,95.8244,95.8342,95.7367,95.8342,12624.0
2020-05-28 14:50:00,98.37,98.44,98.32,98.37,19701.0,95.8732,95.9414,95.8244,95.8732,19701.0
2020-05-28 14:55:00,98.37,98.54,98.33,98.53,16972.0,95.8732,96.0388,95.8342,96.0291,16972.0
2020-05-28 15:00:00,98.48,98.77,98.45,98.77,23605.0,95.9804,96.263,95.9511,96.263,23605.0
2020-05-28 15:05:00,98.76,98.79,98.6,98.62,26490.0,96.2533,96.2825,96.0973,96.1168,26490.0
2020-05-28 15:10:00,98.62,98.95,98.57,98.93,35450.0,96.1168,96.4384,96.0681,96.4189,35450.0
2020-05-28 15:15:00,98.94,99.09,98.7,98.79,261349.0,96.4287,96.5749,96.1948,96.2825,261349.0
2020-05-28 15:20:00,98.82,99.21,98.82,99.15,247913.0,96.3117,96.6918,96.3117,96.6334,247913.0
2020-05-28 15:25:00,99.16,99.48,99.1,99.16,91605.0,96.6431,96.955,96.5846,96.6431,91605.0
2020-05-28 15:30:00,99.14,99.24,98.96,99.02,137209.0,96.6236,96.7211,96.4482,96.5067,137209.0
2020-05-28 15:35:00,99.02,99.11,98.65,99.05,222377.0,96.5067,96.5944,96.146,96.5359,222377.0
2020-05-28 15:40:00,99.04,99.1,98.93,98.97,125936.0,96.5262,96.5846,96.4189,96.4579,125936.0
2020-05-28 15:45:00,98.96,99.13,98.83,98.98,147458.0,96.4482,96.6139,96.3215,96.4677,147458.0
2020-05-28 15:50:00,98.98,99.4,98.95,99.14,170449.0,96.4677,96.877,96.4384,96.6236,170449.0
2020-05-28 15:55:00,99.14,99.45,99.0,99.05,182776.0,96.6236,96.9257,96.4872,96.5359,182776.0
2020-05-29 09:30:00,99.09,100.12,99.04,99.27,222924.0,96.5749,97.5787,96.5262,96.7503,222924.0
2020-05-29 09:35:00,99.18,99.4,98.88,99.19,79096.0,96.6626,96.877,96.3702,96.6723,79096.0
2020-05-29 09:40:00,99.23,99.4,99.09,99.37,67220.0,96.7113,96.877,96.5749,96.8478,67220.0
2020-05-29 09:45:00,99.37,99.73,99.32,99.64,40061.0,96.8478,97.1986,96.799,97.1109,40061.0
2020-05-29 09:50:00,99.65,99.78,99.43,99.78,28064.0,97.1207,97.2474,96.9063,97.2474,28064.0
2020-05-29 09:55:00,99.76,99.8,99.37,99.44,32981.0,97.2279,97.2669,96.8478,96.916,32981.0
2020-05-29 10:00:00,99.52,99.53,98.74,98.75,32731.0,96.994,97.0037,96.2338,96.2435,32731.0
2020-05-29 10:05:00,98.71,98.9,98.08,98.15,54525.0,96.2045,96.3897,95.5905,95.6587,54525.0
2020-05-29 10:10:00,98.2,98.26,97.89,97.94,44563.0,95.7075,95.7659,95.4053,95.4541,44563.0
2020-05-29 10:15:00,97.94,97.94,97.6,97.77,46574.0,95.4541,95.4541,95.1227,95.2884,46574.0
2020-05-29 10:20:00,97.75,97.75,97.3,97.58,51212.0,95.2689,95.2689,94.8303,95.1032,51212.0
2020-05-29 10:25:00,97.61,97.61,97.27,97.47,40629.0,95.1324,95.1324,94.8011,94.996,40629.0
2020-05-29 10:30:00,97.48,98.05,97.31,97.86,115746.0,95.0057,95.5613,94.8401,95.3761,115746.0
2020-05-29 10:35:00,97.87,97.91,97.66,97.82,31297.0,95.3858,95.4248,95.1812,95.3371,31297.0
2020-05-29 10:40:00,97.81,97.84,97.47,97.63,31377.0,95.3274,95.3566,94.996,95.1519,31377.0
2020-05-29 10:45:00,97.61,97.66,97.27,97.33,49253.0,95.1324,95.1812,94.8011,94.8596,49253.0
2020-05-29 10:50:00,97.35,97.5,97.14,97.39,94552.0,94.879,95.0252,94.6744,94.918,94552.0
2020-05-29 10:55:00,97.35,98.02,97.34,97.89,114646.0,94.879,95.532,94.8693,95.4053,114646.0
2020-05-29 11:00:00,97.91,97.94,97.39,97.53,81320.0,95.4248,95.4541,94.918,95.0545,81320.0
2020-05-29 11:05:00,97.55,97.84,97.55,97.8,40418.0,95.074,95.3566,95.074,95.3176,40418.0
2020-05-29 11:10:00,97.8,98.07,97.8,98.02,31174.0,95.3176,95.5808,95.3176,95.532,31174.0
2020-05-29 11:15:00,98.02,98.28,97.95,98.0,155570.0,95.532,95.7854,95.4638,95.5125,155570.0
2020-05-29 11:20:00,98.01,98.06,97.6,97.6,24060.0,95.5223,95.571,95.1227,95.1227,24060.0
2020-05-29 11:25:00,97.6,98.32,97.59,98.12,88644.0,95.1227,95.8244,95.113,95.6295,88644.0
2020-05-29 11:30:00,98.1,98.24,97.89,97.95,42045.0,95.61,95.7465,95.4053,95.4638,42045.0
2020-05-29 11:35:00,97.93,98.35,97.88,98.35,17882.0,95.4443,95.8537,95.3956,95.8537,17882.0
2020-05-29 11:40:00,98.37,98.61,98.28,98.46,102809.0,95.8732,96.1071,95.7854,95.9609,102809.0
2020-05-29 11:45:00,98.46,98.81,98.44,98.76,44326.0,95.9609,96.302,95.9414,96.2533,44326.0
2020-05-29 11:50:00,98.71,98.79,98.65,98.79,20249.0,96.2045,96.2825,96.146,96.2825,20249.0
2020-05-29 11:55:00,98.79,98.88,98.74,98.87,19184.0,96.2825,96.3702,96.2338,96.3605,19184.0
2020-05-29 12:00:00,98.88,99.1,98.83,99.02,16145.0,96.3702,96.5846,96.3215,96.5067,16145.0
2020-05-29 12:05:00,99.03,99.05,98.74,98.77,18217.0,96.5164,96.5359,96.2338,96.263,18217.0
2020-05-29 12:10:00,98.78,98.95,98.77,98.82,33550.0,96.2728,96.4384,96.263,96.3117,33550.0
2020-05-29 12:15:00,98.8,99.14,98.77,99.02,129661.0,96.2922,96.6236,96.263,96.5067,129661.0
2020-05-29 12:20:00,99.02,99.12,98.79,99.08,55149.0,96.5067,96.6041,96.2825,96.5651,55149.0
2020-05-29 12:25:00,99.07,99.16,98.88,99.12,55572.0,96.5554,96.6431,96.3702,96.6041,55572.0
2020-05-29 12:30:00,99.13,99.15,98.62,98.62,57064.0,96.6139,96.6334,96.1168,96.1168,57064.0
2020-05-29 12:35:00,98.6,98.7,98.54,98.7,30492.0,96.0973,96.1948,96.0388,96.1948,30492.0
2020-05-29 12:40:00,98.67,98.75,98.54,98.63,38489.0,96.1655,96.2435,96.0388,96.1266,38489.0
2020-05-29 12:45:00,98.63,98.67,98.56,98.57,32485.0,96.1266,96.1655,96.0583,96.0681,32485.0
2020-05-29 12:50:00,98.57,98.62,97.99,98.21,38243.0,96.0681,96.1168,95.5028,95.7172,38243.0
2020-05-29 12:55:00,98.19,98.89,98.18,98.76,57086.0,95.6977,96.38,95.688,96.2533,57086.0
2020-05-29 13:00:00,98.72,98.78,98.26,98.26,19615.0,96.2143,96.2728,95.7659,95.7659,19615.0
2020-05-29 13:05:00,98.3,98.48,98.27,98.29,17796.0,95.8049,95.9804,95.7757,95.7952,17796.0
2020-05-29 13:10:00,98.26,98.61,98.22,98.57,47257.0,95.7659,96.1071,95.727,96.0681,47257.0
2020-05-29 13:15:00,98.57,98.6,98.3,98.38,31360.0,96.0681,96.0973,95.8049,95.8829,31360.0
2020-05-29 13:20:00,98.37,98.48,98.22,98.25,19658.0,95.8732,95.9804,95.727,95.7562,19658.0
2020-05-29 13:25:00,98.26,98.41,98.26,98.38,16460.0,95.7659,95.9121,95.7659,95.8829,16460.0
2020-05-29 13:30:00,98.37,98.43,98.26,98.27,18665.0,95.8732,95.9316,95.7659,95.7757,18665.0
2020-05-29 13:35:00,98.25,98.27,98.15,98.18,17938.0,95.7562,95.7757,95.6587,95.688,17938.0
2020-05-29 13:40:00,98.19,98.2,98.1,98.16,15906.0,95.6977,95.7075,95.61,95.6685,15906.0
2020-05-29 13:45:00,98.15,98.3,98.15,98.21,30271.0,95.6587,95.8049,95.6587,95.7172,30271.0
2020-05-29 13:50:00,98.21,98.23,97.8,97.87,33231.0,95.7172,95.7367,95.3176,95.3858,33231.0
2020-05-29 13:55:00,97.87,98.05,97.87,98.04,18681.0,95.3858,95.5613,95.3858,95.5515,18681.0
2020-05-29 14:00:00,98.02,98.27,98.0,98.15,24254.0,95.532,95.7757,95.5125,95.6587,24254.0
2020-05-29 14:05:00,98.17,98.9,98.1,98.9,45987.0,95.6782,96.3897,95.61,96.3897,45987.0
2020-05-29 14:10:00,98.92,99.09,98.85,99.03,91414.0,96.4092,96.5749,96.341,96.5164,91414.0
2020-05-29 14:15:00,99.03,99.2,98.82,99.14,72839.0,96.5164,96.6821,96.3117,96.6236,72839.0
2020-05-29 14:20:00,99.11,99.18,98.86,99.01,23698.0,96.5944,96.6626,96.3507,96.4969,23698.0
2020-05-29 14:25:00,98.97,99.03,98.72,98.73,25841.0,96.4579,96.5164,96.2143,96.224,25841.0
2020-05-29 14:30:00,98.76,98.86,98.55,98.61,44116.0,96.2533,96.3507,96.0486,96.1071,44116.0
2020-05-29 14:35:00,98.6,98.67,98.32,98.39,41604.0,96.0973,96.1655,95.8244,95.8926,41604.0
2020-05-29 14:40:00,98.39,98.41,98.09,98.16,21956.0,95.8926,95.9121,95.6003,95.6685,21956.0
2020-05-29 14:45:00,98.15,98.23,98.02,98.07,21977.0,95.6587,95.7367,95.532,95.5808,21977.0
2020-05-29 14:50:00,98.08,98.08,97.59,97.97,45075.0,95.5905,95.5905,95.113,95.4833,45075.0
2020-05-29 14:55:00,97.96,98.71,97.8,98.68,48101.0,95.4736,96.2045,95.3176,96.1753,48101.0
2020-05-29 15:00:00,98.7,99.32,98.7,99.12,76074.0,96.1948,96.799,96.1948,96.6041,76074.0
2020-05-29 15:05:00,99.12,99.12,98.76,98.82,26501.0,96.6041,96.6041,96.2533,96.3117,26501.0
2020-05-29 15:10:00,98.84,98.95,98.64,98.77,27125.0,96.3312,96.4384,96.1363,96.263,27125.0
2020-05-29 15:15:00,98.79,98.9,98.68,98.86,24828.0,96.2825,96.3897,96.1753,96.3507,24828.0
2020-05-29 15:20:00,98.84,99.07,98.83,99.04,33595.0,96.3312,96.5554,96.3215,96.5262,33595.0
2020-05-29 15:25:00,99.04,99.04,98.67,98.7,35207.0,96.5262,96.5262,96.1655,96.1948,35207.0
2020-05-29 15:30:00,98.68,98.91,98.54,98.65,37046.0,96.1753,96.3995,96.0388,96.146,37046.0
2020-05-29 15:35:00,98.65,98.74,98.18,98.72,78730.0,96.146,96.2338,95.688,96.2143,78730.0
2020-05-29 15:40:00,98.73,98.86,98.59,98.83,44688.0,96.224,96.3507,96.0876,96.3215,44688.0
2020-05-29 15:45:00,98.83,98.94,98.72,98.72,72361.0,96.3215,96.4287,96.2143,96.2143,72361.0
2020-05-29 15:50:00,98.73,100.07,98.71,100.04,374082.0,96.224,97.53,96.2045,97.5008,374082.0
2020-05-29 15:55:00,100.03,100.22,99.77,99.85,393687.0,97.491,97.6762,97.2376,97.3156,393687.0
2020-06-01 09:30:00,99.64,99.92,99.21,99.49,107460.0,97.1109,97.3838,96.6918,96.9647,107460.0
2020-06-01 09:35:00,99.58,99.76,99.13,99.2,24148.0,97.0524,97.2279,96.6139,96.6821,24148.0
2020-06-01 09:40:00,99.22,100.25,99.2,100.24,32118.0,96.7016,97.7054,96.6821,97.6957,32118.0
2020-06-01 09:45:00,100.22,100.3,99.81,99.81,51262.0,97.6762,97.7542,97.2766,97.2766,51262.0
2020-06-01 09:50:00,99.79,100.08,99.77,99.83,57539.0,97.2571,97.5398,97.2376,97.2961,57539.0
2020-06-01 09:55:00,99.87,100.19,99.87,100.1,26083.0,97.3351,97.647,97.3351,97.5592,26083.0
2020-06-01 10:00:00,100.1,100.42,100.02,100.42,48767.0,97.5592,97.8711,97.4813,97.8711,48767.0
2020-06-01 10:05:00,100.41,100.82,100.4,100.44,67693.0,97.8614,98.261,97.8516,97.8906,67693.0
2020-06-01 10:10:00,100.41,100.47,100.11,100.16,20317.0,97.8614,97.9199,97.569,97.6177,20317.0
2020-06-01 10:15:00,100.18,100.37,100.13,100.22,19511.0,97.6372,97.8224,97.5885,97.6762,19511.0
2020-06-01 10:20:00,100.19,100.37,100.03,100.1,21496.0,97.647,97.8224,97.491,97.5592,21496.0
2020-06-01 10:25:00,100.09,100.39,100.05,100.22,22874.0,97.5495,97.8419,97.5105,97.6762,22874.0
2020-06-01 10:30:00,100.19,100.27,100.04,100.24,13960.0,97.647,97.7249,97.5008,97.6957,13960.0
2020-06-01 10:35:00,100.27,100.27,100.05,100.08,16110.0,97.7249,97.7249,97.5105,97.5398,16110.0
2020-06-01 10:40:00,100.08,100.16,100.03,100.08,29285.0,97.5398,97.6177,97.491,97.5398,29285.0
2020-06-01 10:45:00,100.07,100.27,99.89,100.18,30368.0,97.53,97.7249,97.3546,97.6372,30368.0
2020-06-01 10:50:00,100.16,100.16,99.95,100.14,21695.0,97.6177,97.6177,97.4131,97.5982,21695.0
2020-06-01 10:55:00,100.14,100.29,100.13,100.15,21338.0,97.5982,97.7444,97.5885,97.608,21338.0
2020-06-01 11:00:00,100.14,100.21,99.83,99.96,22428.0,97.5982,97.6665,97.2961,97.4228,22428.0
2020-06-01 11:05:00,99.93,100.03,99.91,99.95,16570.0,97.3936,97.491,97.3741,97.4131,16570.0
2020-06-01 11:10:00,99.95,100.11,99.92,100.07,21625.0,97.4131,97.569,97.3838,97.53,21625.0
2020-06-01 11:15:00,100.06,100.07,99.71,99.72,22815.0,97.5203,97.53,97.1791,97.1889,22815.0
2020-06-01 11:20:00,99.68,99.94,99.68,99.77,26061.0,97.1499,97.4033,97.1499,97.2376,26061.0
2020-06-01 11:25:00,99.76,99.79,99.59,99.73,17082.0,97.2279,97.2571,97.0622,97.1986,17082.0
2020-06-01 11:30:00,99.7,99.75,99.6,99.63,12022.0,97.1694,97.2181,97.0719,97.1012,12022.0
2020-06-01 11:35:00,99.65,99.7,99.45,99.6,14691.0,97.1207,97.1694,96.9257,97.0719,14691.0
2020-06-01 11:40:00,99.57,99.65,99.53,99.54,9868.0,97.0427,97.1207,97.0037,97.0135,9868.0
2020-06-01 11:45:00,99.55,99.76,99.54,99.73,12932.0,97.0232,97.2279,97.0135,97.1986,12932.0
2020-06-01 11:50:00,99.71,100.07,99.7,100.07,17364.0,97.1791,97.53,97.1694,97.53,17364.0
2020-06-01 11:55:00,100.06,100.12,99.9,99.94,17314.0,97.5203,97.5787,97.3643,97.4033,17314.0
2020-06-01 12:00:00,99.93,99.95,99.72,99.87,15176.0,97.3936,97.4131,97.1889,97.3351,15176.0
2020-06-01 12:05:00,99.91,99.95,99.78,99.88,10751.0,97.3741,97.4131,97.2474,97.3448,10751.0
2020-06-01 12:10:00,99.89,99.94,99.76,99.86,8673.0,97.3546,97.4033,97.2279,97.3253,8673.0
2020-06-01 12:15:00,99.8,99.95,99.76,99.88,11259.0,97.2669,97.4131,97.2279,97.3448,11259.0
2020-06-01 12:20:00,99.88,99.92,99.77,99.8,11822.0,97.3448,97.3838,97.2376,97.2669,11822.0
2020-06-01 12:25:00,99.77,99.85,99.65,99.65,9111.0,97.2376,97.3156,97.1207,97.1207,9111.0
2020-06-01 12:30:00,99.68,99.73,99.54,99.54,11077.0,97.1499,97.1986,97.0135,97.0135,11077.0
2020-06-01 12:35:00,99.58,99.78,99.51,99.68,19254.0,97.0524,97.2474,96.9842,97.1499,19254.0
2020-06-01 12:40:00,99.69,99.69,99.56,99.64,14167.0,97.1597,97.1597,97.033,97.1109,14167.0
2020-06-01 12:45:00,99.65,99.7,99.54,99.65,9324.0,97.1207,97.1694,97.0135,97.1207,9324.0
2020-06-01 12:50:00,99.63,99.7,99.6,99.63,9566.0,97.1012,97.1694,97.0719,97.1012,9566.0
2020-06-01 12:55:00,99.64,99.65,99.45,99.45,9039.0,97.1109,97.1207,96.9257,96.9257,9039.0
2020-06-01 13:00:00,99.48,99.63,99.45,99.58,14436.0,96.955,97.1012,96.9257,97.0524,14436.0
2020-06-01 13:05:00,99.57,99.68,99.53,99.61,11257.0,97.0427,97.1499,97.0037,97.0817,11257.0
2020-06-01 13:10:00,99.62,99.69,99.59,99.64,13386.0,97.0914,97.1597,97.0622,97.1109,13386.0
2020-06-01 13:15:00,99.62,99.67,99.5,99.58,30196.0,97.0914,97.1402,96.9745,97.0524,30196.0
2020-06-01 13:20:00,99.59,99.68,99.55,99.62,12076.0,97.0622,97.1499,97.0232,97.0914,12076.0
2020-06-01 13:25:00,99.62,99.67,99.54,99.54,17567.0,97.0914,97.1402,97.0135,97.0135,17567.0
2020-06-01 13:30:00,99.55,99.61,99.49,99.59,12523.0,97.0232,97.0817,96.9647,97.0622,12523.0
2020-06-01 13:35:00,99.63,99.65,99.46,99.46,6500.0,97.1012,97.1207,96.9355,96.9355,6500.0
2020-06-01 13:40:00,99.48,99.48,99.34,99.46,10754.0,96.955,96.955,96.8185,96.9355,10754.0
2020-06-01 13:45:00,99.46,99.51,99.4,99.4,10502.0,96.9355,96.9842,96.877,96.877,10502.0
2020-06-01 13:50:00,99.39,99.42,99.36,99.41,10382.0,96.8673,96.8965,96.838,96.8868,10382.0
2020-06-01 13:55:00,99.41,99.64,99.37,99.64,28503.0,96.8868,97.1109,96.8478,97.1109,28503.0
2020-06-01 14:00:00,99.63,99.66,99.59,99.61,9487.0,97.1012,97.1304,97.0622,97.0817,9487.0
2020-06-01 14:05:00,99.62,99.72,99.59,99.7,9485.0,97.0914,97.1889,97.0622,97.1694,9485.0
2020-06-01 14:10:00,99.73,99.87,99.73,99.81,11559.0,97.1986,97.3351,97.1986,97.2766,11559.0
2020-06-01 14:15:00,99.81,99.84,99.75,99.76,13779.0,97.2766,97.3058,97.2181,97.2279,13779.0
2020-06-01 14:20:00,99.75,99.81,99.74,99.77,9952.0,97.2181,97.2766,97.2084,97.2376,9952.0
2020-06-01 14:25:00,99.78,99.96,99.78,99.96,10469.0,97.2474,97.4228,97.2474,97.4228,10469.0
2020-06-01 14:30:00,99.96,100.04,99.92,100.02,22495.0,97.4228,97.5008,97.3838,97.4813,22495.0
2020-06-01 14:35:00,100.01,100.06,99.95,99.99,17100.0,97.4715,97.5203,97.4131,97.452,17100.0
2020-06-01 14:40:00,100.0,100.08,99.93,99.98,19478.0,97.4618,97.5398,97.3936,97.4423,19478.0
2020-06-01 14:45:00,99.99,100.05,99.94,99.94,19774.0,97.452,97.5105,97.4033,97.4033,19774.0
2020-06-01 14:50:00,99.95,100.04,99.95,99.99,20161.0,97.4131,97.5008,97.4131,97.452,20161.0
2020-06-01 14:55:00,100.0,100.0,99.78,99.8,14814.0,97.4618,97.4618,97.2474,97.2669,14814.0
2020-06-01 15:00:00,99.8,99.9,99.77,99.83,14694.0,97.2669,97.3643,97.2376,97.2961,14694.0
2020-06-01 15:05:00,99.84,99.84,99.63,99.76,27947.0,97.3058,97.3058,97.1012,97.2279,27947.0
2020-06-01 15:10:00,99.76,99.77,99.49,99.49,26131.0,97.2279,97.2376,96.9647,96.9647,26131.0
2020-06-01 15:15:00,99.51,99.61,99.44,99.51,26757.0,96.9842,97.0817,96.916,96.9842,26757.0
2020-06-01 15:20:00,99.51,99.73,99.42,99.64,23511.0,96.9842,97.1986,96.8965,97.1109,23511.0
2020-06-01 15:25:00,99.65,99.73,99.64,99.68,11792.0,97.1207,97.1986,97.1109,97.1499,11792.0
2020-06-01 15:30:00,99.68,99.68,99.51,99.51,21206.0,97.1499,97.1499,96.9842,96.9842,21206.0
2020-06-01 15:35:00,99.51,99.61,99.47,99.52,32688.0,96.9842,97.0817,96.9452,96.994,32688.0
2020-06-01 15:40:00,99.52,99.53,99.4,99.51,26561.0,96.994,97.0037,96.877,96.9842,26561.0
2020-06-01 15:45:00,99.51,99.51,99.32,99.35,50178.0,96.9842,96.9842,96.799,96.8283,50178.0
2020-06-01 15:50:00,99.33,99.6,99.32,99.51,103266.0,96.8088,97.0719,96.799,96.9842,103266.0
2020-06-01 15:55:00,99.51,99.74,99.4,99.5,103424.0,96.9842,97.2084,96.877,96.9745,103424.0
2020-06-02 09:30:00,98.48,99.75,98.33,99.54,100918.0,95.9804,97.2181,95.8342,97.0135,100918.0
2020-06-02 09:35:00,99.54,99.62,99.18,99.41,24408.0,97.0135,97.0914,96.6626,96.8868,24408.0
2020-06-02 09:40:00,99.39,99.65,99.28,99.5,35319.0,96.8673,97.1207,96.7601,96.9745,35319.0
2020-06-02 09:45:00,99.5,99.7,99.44,99.67,23988.0,96.9745,97.1694,96.916,97.1402,23988.0
2020-06-02 09:50:00,99.66,99.88,99.55,99.72,31694.0,97.1304,97.3448,97.0232,97.1889,31694.0
2020-06-02 09:55:00,99.73,100.15,99.72,99.86,26053.0,97.1986,97.608,97.1889,97.3253,26053.0
2020-06-02 10:00:00,99.84,99.87,99.58,99.75,24813.0,97.3058,97.3351,97.0524,97.2181,24813.0
2020-06-02 10:05:00,99.73,100.32,99.71,100.08,50843.0,97.1986,97.7737,97.1791,97.5398,50843.0
2020-06-02 10:10:00,100.08,100.08,99.18,99.32,64688.0,97.5398,97.5398,96.6626,96.799,64688.0
2020-06-02 10:15:00,99.33,99.49,99.26,99.49,24311.0,96.8088,96.9647,96.7406,96.9647,24311.0
2020-06-02 10:20:00,99.53,99.96,99.53,99.83,27980.0,97.0037,97.4228,97.0037,97.2961,27980.0
2020-06-02 10:25:00,99.82,99.82,99.64,99.66,21825.0,97.2864,97.2864,97.1109,97.1304,21825.0
2020-06-02 10:30:00,99.67,99.99,99.66,99.87,19212.0,97.1402,97.452,97.1304,97.3351,19212.0
2020-06-02 10:35:00,99.85,99.93,99.79,99.8,24192.0,97.3156,97.3936,97.2571,97.2669,24192.0
2020-06-02 10:40:00,99.8,99.8,99.49,99.5,27017.0,97.2669,97.2669,96.9647,96.9745,27017.0
2020-06-02 10:45:00,99.5,99.5,99.23,99.29,32488.0,96.9745,96.9745,96.7113,96.7698,32488.0
2020-06-02 10:50:00,99.28,99.41,99.22,99.28,25037.0,96.7601,96.8868,96.7016,96.7601,25037.0
2020-06-02 10:55:00,99.32,99.52,99.26,99.44,43330.0,96.799,96.994,96.7406,96.916,43330.0
2020-06-02 11:00:00,99.43,99.43,99.08,99.24,44184.0,96.9063,96.9063,96.5651,96.7211,44184.0
2020-06-02 11:05:00,99.26,99.28,98.99,99.09,27124.0,96.7406,96.7601,96.4774,96.5749,27124.0
2020-06-02 11:10:00,99.1,99.13,98.75,98.85,38353.0,96.5846,96.6139,96.2435,96.341,38353.0
2020-06-02 11:15:00,98.85,99.06,98.84,98.92,21354.0,96.341,96.5456,96.3312,96.4092,21354.0
2020-06-02 11:20:00,98.91,99.04,98.86,99.0,30960.0,96.3995,96.5262,96.3507,96.4872,30960.0
2020-06-02 11:25:00,99.01,99.1,98.92,99.02,18357.0,96.4969,96.5846,96.4092,96.5067,18357.0
2020-06-02 11:30:00,99.02,99.19,98.93,99.16,15218.0,96.5067,96.6723,96.4189,96.6431,15218.0
2020-06-02 11:35:00,99.16,99.19,99.01,99.02,13922.0,96.6431,96.6723,96.4969,96.5067,13922.0
2020-06-02 11:40:00,99.02,99.12,99.0,99.09,10326.0,96.5067,96.6041,96.4872,96.5749,10326.0
2020-06-02 11:45:00,99.09,99.17,99.07,99.08,14058.0,96.5749,96.6529,96.5554,96.5651,14058.0
2020-06-02 11:50:00,99.08,99.11,98.85,98.88,44612.0,96.5651,96.5944,96.341,96.3702,44612.0
2020-06-02 11:55:00,98.86,98.94,98.82,98.85,56146.0,96.3507,96.4287,96.3117,96.341,56146.0
2020-06-02 12:00:00,98.84,98.92,98.82,98.88,48529.0,96.3312,96.4092,96.3117,96.3702,48529.0
2020-06-02 12:05:00,98.9,99.14,98.88,99.14,29987.0,96.3897,96.6236,96.3702,96.6236,29987.0
2020-06-02 12:10:00,99.13,99.23,98.99,99.04,25981.0,96.6139,96.7113,96.4774,96.5262,25981.0
2020-06-02 12:15:00,99.06,99.1,98.99,99.06,25287.0,96.5456,96.5846,96.4774,96.5456,25287.0
2020-06-02 12:20:00,99.06,99.14,98.97,99.0,22441.0,96.5456,96.6236,96.4579,96.4872,22441.0
2020-06-02 12:25:00,99.01,99.16,99.0,99.1,23500.0,96.4969,96.6431,96.4872,96.5846,23500.0
2020-06-02 12:30:00,99.13,99.28,99.12,99.2,16699.0,96.6139,96.7601,96.6041,96.6821,16699.0
2020-06-02 12:35:00,99.21,99.21,99.04,99.11,8812.0,96.6918,96.6918,96.5262,96.5944,8812.0
2020-06-02 12:40:00,99.11,99.12,98.91,99.01,73223.0,96.5944,96.6041,96.3995,96.4969,73223.0
2020-06-02 12:45:00,99.02,99.15,99.01,99.14,8720.0,96.5067,96.6334,96.4969,96.6236,8720.0
2020-06-02 12:50:00,99.21,99.27,99.09,99.09,14678.0,96.6918,96.7503,96.5749,96.5749,14678.0
2020-06-02 12:55:00,99.09,99.14,99.05,99.08,11680.0,96.5749,96.6236,96.5359,96.5651,11680.0
2020-06-02 13:00:00,99.08,99.11,99.05,99.07,8520.0,96.5651,96.5944,96.5359,96.5554,8520.0
2020-06-02 13:05:00,99.07,99.15,99.06,99.13,11422.0,96.5554,96.6334,96.5456,96.6139,11422.0
2020-06-02 13:10:00,99.12,99.41,99.12,99.33,23800.0,96.6041,96.8868,96.6041,96.8088,23800.0
2020-06-02 13:15:00,99.32,99.32,99.18,99.22,20227.0,96.799,96.799,96.6626,96.7016,20227.0
2020-06-02 13:20:00,99.24,99.25,99.13,99.23,13447.0,96.7211,96.7308,96.6139,96.7113,13447.0
2020-06-02 13:25:00,99.2,99.3,99.19,99.27,9611.0,96.6821,96.7796,96.6723,96.7503,9611.0
2020-06-02 13:30:00,99.27,99.34,99.23,99.34,16124.0,96.7503,96.8185,96.7113,96.8185,16124.0
2020-06-02 13:35:00,99.33,99.35,99.27,99.3,10673.0,96.8088,96.8283,96.7503,96.7796,10673.0
2020-06-02 13:40:00,99.31,99.31,99.25,99.29,9868.0,96.7893,96.7893,96.7308,96.7698,9868.0
2020-06-02 13:45:00,99.3,99.45,99.3,99.45,5862.0,96.7796,96.9257,96.7796,96.9257,5862.0
2020-06-02 13:50:00,99.45,99.53,99.41,99.49,13533.0,96.9257,97.0037,96.8868,96.9647,13533.0
2020-06-02 13:55:00,99.46,99.51,99.4,99.44,9332.0,96.9355,96.9842,96.877,96.916,9332.0
2020-06-02 14:00:00,99.44,99.6,99.43,99.6,16564.0,96.916,97.0719,96.9063,97.0719,16564.0
2020-06-02 14:05:00,99.6,99.6,99.45,99.5,10306.0,97.0719,97.0719,96.9257,96.9745,10306.0
2020-06-02 14:10:00,99.5,99.56,99.47,99.55,13143.0,96.9745,97.033,96.9452,97.0232,13143.0
2020-06-02 14:15:00,99.54,99.67,99.53,99.63,14702.0,97.0135,97.1402,97.0037,97.1012,14702.0
2020-06-02 14:20:00,99.65,99.74,99.61,99.69,12542.0,97.1207,97.2084,97.0817,97.1597,12542.0
2020-06-02 14:25:00,99.71,99.76,99.52,99.6,15661.0,97.1791,97.2279,96.994,97.0719,15661.0
2020-06-02 14:30:00,99.63,99.65,99.5,99.56,21102.0,97.1012,97.1207,96.9745,97.033,21102.0
2020-06-02 14:35:00,99.6,99.64,99.58,99.62,21723.0,97.0719,97.1109,97.0524,97.0914,21723.0
2020-06-02 14:40:00,99.64,99.79,99.62,99.77,13287.0,97.1109,97.2571,97.0914,97.2376,13287.0
2020-06-02 14:45:00,99.77,99.84,99.75,99.79,18860.0,97.2376,97.3058,97.2181,97.2571,18860.0
2020-06-02 14:50:00,99.8,99.84,99.64,99.66,14802.0,97.2669,97.3058,97.1109,97.1304,14802.0
2020-06-02 14:55:00,99.67,99.72,99.64,99.68,10102.0,97.1402,97.1889,97.1109,97.1499,10102.0
2020-06-02 15:00:00,99.7,99.78,99.66,99.73,13831.0,97.1694,97.2474,97.1304,97.1986,13831.0
2020-06-02 15:05:00,99.72,99.72,99.62,99.63,16814.0,97.1889,97.1889,97.0914,97.1012,16814.0
2020-06-02 15:10:00,99.62,99.7,99.58,99.6,15039.0,97.0914,97.1694,97.0524,97.0719,15039.0
2020-06-02 15:15:00,99.61,99.79,99.61,99.79,19695.0,97.0817,97.2571,97.0817,97.2571,19695.0
2020-06-02 15:20:00,99.78,99.81,99.63,99.7,32101.0,97.2474,97.2766,97.1012,97.1694,32101.0
2020-06-02 15:25:00,99.71,99.78,99.66,99.78,19917.0,97.1791,97.2474,97.1304,97.2474,19917.0
2020-06-02 15:30:00,99.79,99.82,99.72,99.81,30768.0,97.2571,97.2864,97.1889,97.2766,30768.0
2020-06-02 15:35:00,99.82,100.02,99.75,100.02,31865.0,97.2864,97.4813,97.2181,97.4813,31865.0
2020-06-02 15:40:00,100.05,100.07,99.95,100.01,41636.0,97.5105,97.53,97.4131,97.4715,41636.0
2020-06-02 15:45:00,100.01,100.11,99.94,100.05,66054.0,97.4715,97.569,97.4033,97.5105,66054.0
2020-06-02 15:50:00,100.05,100.32,100.04,100.22,110869.0,97.5105,97.7737,97.5008,97.6762,110869.0
2020-06-02 15:55:00,100.25,100.29,100.13,100.26,134501.0,97.7054,97.7444,97.5885,97.7152,134501.0
2020-06-03 09:30:00,100.73,100.92,100.26,100.61,67120.0,98.1733,98.3584,97.7152,98.0563,67120.0
2020-06-03 09:35:00,100.65,100.92,100.47,100.73,32529.0,98.0953,98.3584,97.9199,98.1733,32529.0
2020-06-03 09:40:00,100.73,101.09,100.72,100.83,20888.0,98.1733,98.5241,98.1635,98.2707,20888.0
2020-06-03 09:45:00,100.8,101.19,100.8,101.12,23051.0,98.2415,98.6216,98.2415,98.5534,23051.0
2020-06-03 09:50:00,101.14,101.42,100.76,100.79,31210.0,98.5728,98.8457,98.2025,98.2317,31210.0
2020-06-03 09:55:00,100.81,101.36,100.74,101.26,23374.0,98.2512,98.7873,98.183,98.6898,23374.0
2020-06-03 10:00:00,101.28,101.51,101.21,101.39,104360.0,98.7093,98.9335,98.6411,98.8165,104360.0
2020-06-03 10:05:00,101.37,101.37,100.96,101.05,34168.0,98.797,98.797,98.3974,98.4851,34168.0
2020-06-03 10:10:00,101.08,101.18,100.89,100.92,30174.0,98.5144,98.6118,98.3292,98.3584,30174.0
2020-06-03 10:15:00,100.98,101.21,100.93,101.2,21148.0,98.4169,98.6411,98.3682,98.6313,21148.0
2020-06-03 10:20:00,101.2,101.33,101.07,101.18,31472.0,98.6313,98.758,98.5046,98.6118,31472.0
2020-06-03 10:25:00,101.18,101.31,101.14,101.27,14971.0,98.6118,98.7385,98.5728,98.6995,14971.0
2020-06-03 10:30:00,101.26,101.42,101.23,101.33,15732.0,98.6898,98.8457,98.6606,98.758,15732.0
2020-06-03 10:35:00,101.33,101.58,101.32,101.5,26979.0,98.758,99.0017,98.7483,98.9237,26979.0
2020-06-03 10:40:00,101.49,101.49,101.29,101.35,12608.0,98.914,98.914,98.719,98.7775,12608.0
2020-06-03 10:45:00,101.36,101.54,101.35,101.49,13086.0,98.7873,98.9627,98.7775,98.914,13086.0
2020-06-03 10:50:00,101.5,101.61,101.46,101.48,11654.0,98.9237,99.0309,98.8847,98.9042,11654.0
2020-06-03 10:55:00,101.47,101.47,101.11,101.11,19203.0,98.8945,98.8945,98.5436,98.5436,19203.0
2020-06-03 11:00:00,101.11,101.18,100.99,101.05,18059.0,98.5436,98.6118,98.4267,98.4851,18059.0
2020-06-03 11:05:00,101.03,101.27,101.03,101.27,11734.0,98.4656,98.6995,98.4656,98.6995,11734.0
2020-06-03 11:10:00,101.27,101.48,101.23,101.46,21495.0,98.6995,98.9042,98.6606,98.8847,21495.0
2020-06-03 11:15:00,101.46,101.5,101.38,101.45,14941.0,98.8847,98.9237,98.8068,98.875,14941.0
2020-06-03 11:20:00,101.49,101.51,101.27,101.44,16756.0,98.914,98.9335,98.6995,98.8652,16756.0
2020-06-03 11:25:00,101.44,101.6,101.44,101.51,19744.0,98.8652,99.0212,98.8652,98.9335,19744.0
2020-06-03 11:30:00,101.49,101.58,101.35,101.58,16467.0,98.914,99.0017,98.7775,99.0017,16467.0
2020-06-03 11:35:00,101.58,101.83,101.56,101.79,51123.0,99.0017,99.2453,98.9822,99.2063,51123.0
2020-06-03 11:40:00,101.81,101.83,101.53,101.53,17358.0,99.2258,99.2453,98.9529,98.9529,17358.0
2020-06-03 11:45:00,101.52,101.59,101.38,101.57,13283.0,98.9432,99.0114,98.8068,98.9919,13283.0
2020-06-03 11:50:00,101.59,101.76,101.55,101.75,21805.0,99.0114,99.1771,98.9724,99.1674,21805.0
2020-06-03 11:55:00,101.75,101.76,101.7,101.75,15236.0,99.1674,99.1771,99.1186,99.1674,15236.0
2020-06-03 12:00:00,101.73,102.17,101.7,102.13,69324.0,99.1479,99.5767,99.1186,99.5377,69324.0
2020-06-03 12:05:00,102.13,102.16,101.7,101.7,29867.0,99.5377,99.567,99.1186,99.1186,29867.0
2020-06-03 12:10:00,101.74,101.85,101.65,101.77,22280.0,99.1576,99.2648,99.0699,99.1869,22280.0
2020-06-03 12:15:00,101.75,101.81,101.57,101.74,23169.0,99.1674,99.2258,98.9919,99.1576,23169.0
2020-06-03 12:20:00,101.72,101.8,101.67,101.79,14775.0,99.1381,99.2161,99.0894,99.2063,14775.0
2020-06-03 12:25:00,101.8,101.91,101.72,101.91,21315.0,99.2161,99.3233,99.1381,99.3233,21315.0
2020-06-03 12:30:00,101.89,101.9,101.81,101.88,12682.0,99.3038,99.3136,99.2258,99.2941,12682.0
2020-06-03 12:35:00,101.89,101.91,101.76,101.77,9059.0,99.3038,99.3233,99.1771,99.1869,9059.0
2020-06-03 12:40:00,101.76,101.87,101.74,101.84,13685.0,99.1771,99.2843,99.1576,99.2551,13685.0
2020-06-03 12:45:00,101.84,101.85,101.7,101.73,11153.0,99.2551,99.2648,99.1186,99.1479,11153.0
2020-06-03 12:50:00,101.73,101.82,101.66,101.74,29727.0,99.1479,99.2356,99.0796,99.1576,29727.0
2020-06-03 12:55:00,101.76,101.81,101.63,101.63,10742.0,99.1771,99.2258,99.0504,99.0504,10742.0
2020-06-03 13:00:00,101.63,101.68,101.57,101.62,13400.0,99.0504,99.0991,98.9919,99.0407,13400.0
2020-06-03 13:05:00,101.64,101.64,101.45,101.5,16219.0,99.0602,99.0602,98.875,98.9237,16219.0
2020-06-03 13:10:00,101.5,101.56,101.44,101.49,18739.0,98.9237,98.9822,98.8652,98.914,18739.0
2020-06-03 13:15:00,101.47,101.48,101.37,101.39,5209.0,98.8945,98.9042,98.797,98.8165,5209.0
2020-06-03 13:20:00,101.38,101.4,101.3,101.32,13477.0,98.8068,98.8262,98.7288,98.7483,13477.0
2020-06-03 13:25:00,101.31,101.47,101.3,101.47,7434.0,98.7385,98.8945,98.7288,98.8945,7434.0
2020-06-03 13:30:00,101.48,101.48,101.36,101.4,12317.0,98.9042,98.9042,98.7873,98.8262,12317.0
2020-06-03 13:35:00,101.38,101.39,101.02,101.06,27843.0,98.8068,98.8165,98.4559,98.4949,27843.0
2020-06-03 13:40:00,101.09,101.12,100.99,101.1,12670.0,98.5241,98.5534,98.4267,98.5339,12670.0
2020-06-03 13:45:00,101.1,101.12,101.03,101.07,11008.0,98.5339,98.5534,98.4656,98.5046,11008.0
2020-06-03 13:50:00,101.05,101.18,101.0,101.16,18176.0,98.4851,98.6118,98.4364,98.5923,18176.0
2020-06-03 13:55:00,101.22,101.27,101.1,101.1,7735.0,98.6508,98.6995,98.5339,98.5339,7735.0
2020-06-03 14:00:00,101.1,101.29,101.05,101.23,10478.0,98.5339,98.719,98.4851,98.6606,10478.0
2020-06-03 14:05:00,101.23,101.25,101.18,101.19,9761.0,98.6606,98.6801,98.6118,98.6216,9761.0
2020-06-03 14:10:00,101.19,101.22,101.15,101.2,7925.0,98.6216,98.6508,98.5826,98.6313,7925.0
2020-06-03 14:15:00,101.2,101.31,101.18,101.31,5902.0,98.6313,98.7385,98.6118,98.7385,5902.0
2020-06-03 14:20:00,101.32,101.34,101.24,101.3,6782.0,98.7483,98.7678,98.6703,98.7288,6782.0
2020-06-03 14:25:00,101.29,101.35,101.23,101.23,8331.0,98.719,98.7775,98.6606,98.6606,8331.0
2020-06-03 14:30:00,101.23,101.26,101.19,101.25,8648.0,98.6606,98.6898,98.6216,98.6801,8648.0
2020-06-03 14:35:00,101.23,101.32,101.23,101.24,7357.0,98.6606,98.7483,98.6606,98.6703,7357.0
2020-06-03 14:40:00,101.27,101.27,101.16,101.2,7265.0,98.6995,98.6995,98.5923,98.6313,7265.0
2020-06-03 14:45:00,101.22,101.3,101.18,101.28,9471.0,98.6508,98.7288,98.6118,98.7093,9471.0
2020-06-03 14:50:00,101.28,101.35,101.24,101.35,13061.0,98.7093,98.7775,98.6703,98.7775,13061.0
2020-06-03 14:55:00,101.36,101.43,101.35,101.39,6637.0,98.7873,98.8555,98.7775,98.8165,6637.0
2020-06-03 15:00:00,101.4,101.4,101.23,101.27,15123.0,98.8262,98.8262,98.6606,98.6995,15123.0
2020-06-03 15:05:00,101.27,101.35,101.26,101.33,14432.0,98.6995,98.7775,98.6898,98.758,14432.0
2020-06-03 15:10:00,101.36,101.42,101.26,101.26,12553.0,98.7873,98.8457,98.6898,98.6898,12553.0
2020-06-03 15:15:00,101.25,101.28,101.21,101.25,10888.0,98.6801,98.7093,98.6411,98.6801,10888.0
2020-06-03 15:20:00,101.24,101.28,101.14,101.28,15436.0,98.6703,98.7093,98.5728,98.7093,15436.0
2020-06-03 15:25:00,101.29,101.42,101.28,101.4,23678.0,98.719,98.8457,98.7093,98.8262,23678.0
2020-06-03 15:30:00,101.4,101.4,101.18,101.22,47783.0,98.8262,98.8262,98.6118,98.6508,47783.0
2020-06-03 15:35:00,101.22,101.23,101.14,101.2,22966.0,98.6508,98.6606,98.5728,98.6313,22966.0
2020-06-03 15:40:00,101.21,101.32,101.18,101.26,19914.0,98.6411,98.7483,98.6118,98.6898,19914.0
2020-06-03 15:45:00,101.27,101.35,101.2,101.31,31941.0,98.6995,98.7775,98.6313,98.7385,31941.0
2020-06-03 15:50:00,101.34,101.63,101.28,101.35,129067.0,98.7678,99.0504,98.7093,98.7775,129067.0
2020-06-03 15:55:00,101.37,101.38,100.92,101.09,169827.0,98.797,98.8068,98.3584,98.5241,169827.0
2020-06-04 09:30:00,101.36,101.52,100.67,101.13,47335.0,98.7873,98.9432,98.1148,98.5631,47335.0
2020-06-04 09:35:00,101.12,101.29,100.78,100.83,22180.0,98.5534,98.719,98.222,98.2707,22180.0
2020-06-04 09:40:00,100.84,101.01,100.57,100.64,23101.0,98.2805,98.4461,98.0173,98.0855,23101.0
2020-06-04 09:45:00,100.65,101.12,100.65,101.12,38289.0,98.0953,98.5534,98.0953,98.5534,38289.0
2020-06-04 09:50:00,101.12,101.16,100.89,101.01,20669.0,98.5534,98.5923,98.3292,98.4461,20669.0
2020-06-04 09:55:00,101.02,101.15,100.84,100.99,29793.0,98.4559,98.5826,98.2805,98.4267,29793.0
2020-06-04 10:00:00,100.95,101.21,100.95,101.03,36758.0,98.3877,98.6411,98.3877,98.4656,36758.0
2020-06-04 10:05:00,101.02,101.11,100.77,101.02,33525.0,98.4559,98.5436,98.2122,98.4559,33525.0
2020-06-04 10:10:00,101.05,101.17,100.82,100.87,21822.0,98.4851,98.6021,98.261,98.3097,21822.0
2020-06-04 10:15:00,100.88,101.14,100.85,101.14,20960.0,98.3194,98.5728,98.2902,98.5728,20960.0
2020-06-04 10:20:00,101.13,101.16,100.8,100.95,23789.0,98.5631,98.5923,98.2415,98.3877,23789.0
2020-06-04 10:25:00,101.0,101.2,100.97,101.2,23171.0,98.4364,98.6313,98.4072,98.6313,23171.0
2020-06-04 10:30:00,101.22,101.26,101.14,101.17,19768.0,98.6508,98.6898,98.5728,98.6021,19768.0
2020-06-04 10:35:00,101.17,101.17,100.97,101.06,15143.0,98.6021,98.6021,98.4072,98.4949,15143.0
2020-06-04 10:40:00,101.07,101.09,100.84,100.86,16197.0,98.5046,98.5241,98.2805,98.3,16197.0
2020-06-04 10:45:00,100.86,100.88,100.64,100.69,17388.0,98.3,98.3194,98.0855,98.1343,17388.0
2020-06-04 10:50:00,100.7,100.76,100.57,100.6,18872.0,98.144,98.2025,98.0173,98.0466,18872.0
2020-06-04 10:55:00,100.6,100.63,100.48,100.49,12354.0,98.0466,98.0758,97.9296,97.9393,12354.0
2020-06-04 11:00:00,100.48,100.48,100.37,100.4,21523.0,97.9296,97.9296,97.8224,97.8516,21523.0
2020-06-04 11:05:00,100.4,100.48,100.33,100.38,23559.0,97.8516,97.9296,97.7834,97.8321,23559.0
2020-06-04 11:10:00,100.41,100.53,100.27,100.4,24240.0,97.8614,97.9783,97.7249,97.8516,24240.0
2020-06-04 11:15:00,100.41,100.44,100.04,100.13,30851.0,97.8614,97.8906,97.5008,97.5885,30851.0
2020-06-04 11:20:00,100.17,100.38,100.17,100.34,24507.0,97.6275,97.8321,97.6275,97.7932,24507.0
2020-06-04 11:25:00,100.35,100.41,100.15,100.37,15180.0,97.8029,97.8614,97.608,97.8224,15180.0
2020-06-04 11:30:00,100.35,100.75,100.31,100.71,29223.0,97.8029,98.1927,97.7639,98.1538,29223.0
2020-06-04 11:35:00,100.72,100.72,100.41,100.52,10501.0,98.1635,98.1635,97.8614,97.9686,10501.0
2020-06-04 11:40:00,100.54,100.58,100.41,100.55,21582.0,97.9881,98.0271,97.8614,97.9978,21582.0
2020-06-04 11:45:00,100.55,100.61,100.44,100.44,14841.0,97.9978,98.0563,97.8906,97.8906,14841.0
2020-06-04 11:50:00,100.46,100.46,100.31,100.42,18017.0,97.9101,97.9101,97.7639,97.8711,18017.0
2020-06-04 11:55:00,100.4,100.45,100.4,100.45,7830.0,97.8516,97.9004,97.8516,97.9004,7830.0
2020-06-04 12:00:00,100.44,100.45,100.3,100.37,8824.0,97.8906,97.9004,97.7542,97.8224,8824.0
2020-06-04 12:05:00,100.37,100.44,100.34,100.36,6233.0,97.8224,97.8906,97.7932,97.8126,6233.0
2020-06-04 12:10:00,100.37,100.4,100.28,100.28,8369.0,97.8224,97.8516,97.7347,97.7347,8369.0
2020-06-04 12:15:00,100.28,100.63,100.28,100.58,21589.0,97.7347,98.0758,97.7347,98.0271,21589.0
2020-06-04 12:20:00,100.6,100.74,100.57,100.69,11576.0,98.0466,98.183,98.0173,98.1343,11576.0
2020-06-04 12:25:00,100.67,100.68,100.46,100.46,7743.0,98.1148,98.1245,97.9101,97.9101,7743.0
2020-06-04 12:30:00,100.47,100.54,100.14,100.32,27021.0,97.9199,97.9881,97.5982,97.7737,27021.0
2020-06-04 12:35:00,100.29,100.42,100.28,100.34,10655.0,97.7444,97.8711,97.7347,97.7932,10655.0
2020-06-04 12:40:00,100.31,100.45,100.29,100.35,28327.0,97.7639,97.9004,97.7444,97.8029,28327.0
2020-06-04 12:45:00,100.38,100.38,100.31,100.37,10767.0,97.8321,97.8321,97.7639,97.8224,10767.0
2020-06-04 12:50:00,100.37,100.42,100.31,100.39,12396.0,97.8224,97.8711,97.7639,97.8419,12396.0
2020-06-04 12:55:00,100.41,100.41,100.28,100.34,21607.0,97.8614,97.8614,97.7347,97.7932,21607.0
2020-06-04 13:00:00,100.34,100.42,100.31,100.37,14463.0,97.7932,97.8711,97.7639,97.8224,14463.0
2020-06-04 13:05:00,100.39,100.45,100.32,100.37,14507.0,97.8419,97.9004,97.7737,97.8224,14507.0
2020-06-04 13:10:00,100.36,100.36,100.19,100.2,22016.0,97.8126,97.8126,97.647,97.6567,22016.0
2020-06-04 13:15:00,100.19,100.31,100.11,100.13,13530.0,97.647,97.7639,97.569,97.5885,13530.0
2020-06-04 13:20:00,100.15,100.18,100.02,100.07,24069.0,97.608,97.6372,97.4813,97.53,24069.0
2020-06-04 13:25:00,100.08,100.11,99.89,99.9,13929.0,97.5398,97.569,97.3546,97.3643,13929.0
2020-06-04 13:30:00,99.9,100.04,99.89,99.97,12695.0,97.3643,97.5008,97.3546,97.4325,12695.0
2020-06-04 13:35:00,99.97,100.02,99.92,99.99,12740.0,97.4325,97.4813,97.3838,97.452,12740.0
2020-06-04 13:40:00,100.0,100.19,100.0,100.19,12454.0,97.4618,97.647,97.4618,97.647,12454.0
2020-06-04 13:45:00,100.19,100.28,100.11,100.26,12058.0,97.647,97.7347,97.569,97.7152,12058.0
2020-06-04 13:50:00,100.26,100.29,100.24,100.29,8025.0,97.7152,97.7444,97.6957,97.7444,8025.0
2020-06-04 13:55:00,100.28,100.47,100.26,100.36,20598.0,97.7347,97.9199,97.7152,97.8126,20598.0
2020-06-04 14:00:00,100.36,100.4,100.32,100.34,13144.0,97.8126,97.8516,97.7737,97.7932,13144.0
2020-06-04 14:05:00,100.36,100.41,100.32,100.4,17537.0,97.8126,97.8614,97.7737,97.8516,17537.0
2020-06-04 14:10:00,100.42,100.43,100.31,100.37,14309.0,97.8711,97.8809,97.7639,97.8224,14309.0
2020-06-04 14:15:00,100.37,100.43,100.32,100.4,12569.0,97.8224,97.8809,97.7737,97.8516,12569.0
2020-06-04 14:20:00,100.39,100.41,100.27,100.27,7475.0,97.8419,97.8614,97.7249,97.7249,7475.0
2020-06-04 14:25:00,100.27,100.27,100.01,100.01,42600.0,97.7249,97.7249,97.4715,97.4715,42600.0
2020-06-04 14:30:00,100.03,100.07,99.75,99.93,36202.0,97.491,97.53,97.2181,97.3936,36202.0
2020-06-04 14:35:00,99.94,100.0,99.93,99.94,7441.0,97.4033,97.4618,97.3936,97.4033,7441.0
2020-06-04 14:40:00,99.95,100.01,99.74,99.98,57167.0,97.4131,97.4715,97.2084,97.4423,57167.0
2020-06-04 14:45:00,99.98,99.99,99.92,99.99,6636.0,97.4423,97.452,97.3838,97.452,6636.0
2020-06-04 14:50:00,99.98,100.03,99.95,99.97,17493.0,97.4423,97.491,97.4131,97.4325,17493.0
2020-06-04 14:55:00,99.98,100.01,99.71,99.73,15708.0,97.4423,97.4715,97.1791,97.1986,15708.0
2020-06-04 15:00:00,99.73,99.88,99.73,99.84,6475.0,97.1986,97.3448,97.1986,97.3058,6475.0
2020-06-04 15:05:00,99.84,99.84,99.65,99.7,27462.0,97.3058,97.3058,97.1207,97.1694,27462.0
2020-06-04 15:10:00,99.72,99.88,99.71,99.72,15414.0,97.1889,97.3448,97.1791,97.1889,15414.0
2020-06-04 15:15:00,99.72,99.92,99.61,99.92,15302.0,97.1889,97.3838,97.0817,97.3838,15302.0
2020-06-04 15:20:00,99.92,100.03,99.9,99.96,14809.0,97.3838,97.491,97.3643,97.4228,14809.0
2020-06-04 15:25:00,99.97,100.05,99.87,99.93,15575.0,97.4325,97.5105,97.3351,97.3936,15575.0
2020-06-04 15:30:00,99.94,100.15,99.86,100.0,26034.0,97.4033,97.608,97.3253,97.4618,26034.0
2020-06-04 15:35:00,100.0,100.01,99.87,99.91,20532.0,97.4618,97.4715,97.3351,97.3741,20532.0
2020-06-04 15:40:00,99.88,99.96,99.8,99.89,18510.0,97.3448,97.4228,97.2669,97.3546,18510.0
2020-06-04 15:45:00,99.9,99.94,99.79,99.9,40464.0,97.3643,97.4033,97.2571,97.3643,40464.0
2020-06-04 15:50:00,99.91,100.11,99.88,99.95,110474.0,97.3741,97.569,97.3448,97.4131,110474.0
2020-06-04 15:55:00,99.96,100.11,99.82,100.0,136406.0,97.4228,97.569,97.2864,97.4618,136406.0
2020-06-05 09:30:00,101.11,101.75,100.78,100.88,62662.0,98.5436,99.1674,98.222,98.3194,62662.0
2020-06-05 09:35:00,100.89,101.48,100.79,101.36,49632.0,98.3292,98.9042,98.2317,98.7873,49632.0
2020-06-05 09:40:00,101.37,101.63,101.15,101.28,61423.0,98.797,99.0504,98.5826,98.7093,61423.0
2020-06-05 09:45:00,101.29,101.93,101.26,101.86,67590.0,98.719,99.3428,98.6898,99.2746,67590.0
2020-06-05 09:50:00,101.88,102.3,101.82,102.28,60155.0,99.2941,99.7034,99.2356,99.6839,60155.0
2020-06-05 09:55:00,102.29,102.31,101.99,102.17,55021.0,99.6937,99.7132,99.4013,99.5767,55021.0
2020-06-05 10:00:00,102.17,102.2,101.85,101.87,48155.0,99.5767,99.6059,99.2648,99.2843,48155.0
2020-06-05 10:05:00,101.89,101.95,101.66,101.68,32745.0,99.3038,99.3623,99.0796,99.0991,32745.0
2020-06-05 10:10:00,101.7,101.83,101.3,101.42,32359.0,99.1186,99.2453,98.7288,98.8457,32359.0
2020-06-05 10:15:00,101.28,101.37,101.19,101.34,24164.0,98.7093,98.797,98.6216,98.7678,24164.0
2020-06-05 10:20:00,101.32,101.74,101.31,101.74,29613.0,98.7483,99.1576,98.7385,99.1576,29613.0
2020-06-05 10:25:00,101.75,101.83,101.69,101.69,22410.0,99.1674,99.2453,99.1089,99.1089,22410.0
2020-06-05 10:30:00,101.68,101.68,101.46,101.63,17533.0,99.0991,99.0991,98.8847,99.0504,17533.0
2020-06-05 10:35:00,101.6,101.81,101.56,101.71,21684.0,99.0212,99.2258,98.9822,99.1284,21684.0
2020-06-05 10:40:00,101.71,101.71,101.47,101.51,9714.0,99.1284,99.1284,98.8945,98.9335,9714.0
2020-06-05 10:45:00,101.46,101.6,101.45,101.49,17487.0,98.8847,99.0212,98.875,98.914,17487.0
2020-06-05 10:50:00,101.51,101.52,101.38,101.47,21468.0,98.9335,98.9432,98.8068,98.8945,21468.0
2020-06-05 10:55:00,101.47,101.69,101.45,101.67,13018.0,98.8945,99.1089,98.875,99.0894,13018.0
2020-06-05 11:00:00,101.68,101.8,101.66,101.75,15396.0,99.0991,99.2161,99.0796,99.1674,15396.0
2020-06-05 11:05:00,101.77,101.77,101.6,101.65,19052.0,99.1869,99.1869,99.0212,99.0699,19052.0
2020-06-05 11:10:00,101.65,101.74,101.62,101.7,16622.0,99.0699,99.1576,99.0407,99.1186,16622.0
2020-06-05 11:15:00,101.67,101.71,101.63,101.7,16687.0,99.0894,99.1284,99.0504,99.1186,16687.0
2020-06-05 11:20:00,101.71,102.36,101.67,102.32,60479.0,99.1284,99.7619,99.0894,99.7229,60479.0
2020-06-05 11:25:00,102.32,102.54,102.32,102.44,66142.0,99.7229,99.9373,99.7229,99.8399,66142.0
2020-06-05 11:30:00,102.42,102.63,102.38,102.51,19739.0,99.8204,100.025,99.7814,99.9081,19739.0
2020-06-05 11:35:00,102.5,102.68,102.48,102.62,23038.0,99.8983,100.0738,99.8788,100.0153,23038.0
2020-06-05 11:40:00,102.61,102.78,102.52,102.69,43511.0,100.0055,100.1712,99.9178,100.0835,43511.0
2020-06-05 11:45:00,102.68,102.74,102.49,102.5,24677.0,100.0738,100.1322,99.8886,99.8983,24677.0
2020-06-05 11:50:00,102.5,102.55,102.41,102.49,25328.0,99.8983,99.9471,99.8106,99.8886,25328.0
2020-06-05 11:55:00,102.48,102.58,102.42,102.45,19407.0,99.8788,99.9763,99.8204,99.8496,19407.0
2020-06-05 12:00:00,102.44,102.46,102.27,102.44,20198.0,99.8399,99.8593,99.6742,99.8399,20198.0
2020-06-05 12:05:00,102.47,102.58,102.33,102.37,49750.0,99.8691,99.9763,99.7326,99.7716,49750.0
2020-06-05 12:10:00,102.37,102.39,102.27,102.28,20340.0,99.7716,99.7911,99.6742,99.6839,20340.0
2020-06-05 12:15:00,102.3,102.34,102.06,102.12,25461.0,99.7034,99.7424,99.4695,99.528,25461.0
2020-06-05 12:20:00,102.13,102.22,102.12,102.21,23335.0,99.5377,99.6254,99.528,99.6157,23335.0
2020-06-05 12:25:00,102.23,102.26,102.15,102.2,13181.0,99.6352,99.6644,99.5572,99.6059,13181.0
2020-06-05 12:30:00,102.19,102.42,102.19,102.36,19367.0,99.5962,99.8204,99.5962,99.7619,19367.0
2020-06-05 12:35:00,102.35,102.43,102.26,102.31,24299.0,99.7521,99.8301,99.6644,99.7132,24299.0
2020-06-05 12:40:00,102.32,102.39,102.23,102.28,14431.0,99.7229,99.7911,99.6352,99.6839,14431.0
2020-06-05 12:45:00,102.27,102.3,101.89,101.96,30222.0,99.6742,99.7034,99.3038,99.372,30222.0
2020-06-05 12:50:00,101.95,101.96,101.86,101.88,11388.0,99.3623,99.372,99.2746,99.2941,11388.0
2020-06-05 12:55:00,101.86,102.07,101.82,102.06,20808.0,99.2746,99.4792,99.2356,99.4695,20808.0
2020-06-05 13:00:00,102.05,102.09,101.89,102.04,7040.0,99.4598,99.4987,99.3038,99.45,7040.0
2020-06-05 13:05:00,102.03,102.19,102.0,102.19,18064.0,99.4403,99.5962,99.411,99.5962,18064.0
2020-06-05 13:10:00,102.18,102.24,102.16,102.23,14753.0,99.5865,99.6449,99.567,99.6352,14753.0
2020-06-05 13:15:00,102.21,102.41,102.18,102.39,17433.0,99.6157,99.8106,99.5865,99.7911,17433.0
2020-06-05 13:20:00,102.42,102.64,102.36,102.5,30952.0,99.8204,100.0348,99.7619,99.8983,30952.0
2020-06-05 13:25:00,102.51,102.58,102.38,102.43,19628.0,99.9081,99.9763,99.7814,99.8301,19628.0
2020-06-05 13:30:00,102.46,102.49,102.3,102.34,9838.0,99.8593,99.8886,99.7034,99.7424,9838.0
2020-06-05 13:35:00,102.33,102.38,102.26,102.3,9203.0,99.7326,99.7814,99.6644,99.7034,9203.0
2020-06-05 13:40:00,102.29,102.39,102.28,102.3,11810.0,99.6937,99.7911,99.6839,99.7034,11810.0
2020-06-05 13:45:00,102.29,102.3,102.11,102.12,9581.0,99.6937,99.7034,99.5182,99.528,9581.0
2020-06-05 13:50:00,102.09,102.16,102.03,102.05,12738.0,99.4987,99.567,99.4403,99.4598,12738.0
2020-06-05 13:55:00,102.05,102.05,101.78,101.81,39476.0,99.4598,99.4598,99.1966,99.2258,39476.0
2020-06-05 14:00:00,101.78,101.84,101.59,101.59,80582.0,99.1966,99.2551,99.0114,99.0114,80582.0
2020-06-05 14:05:00,101.59,101.59,101.32,101.33,36334.0,99.0114,99.0114,98.7483,98.758,36334.0
2020-06-05 14:10:00,101.37,101.43,101.19,101.21,32101.0,98.797,98.8555,98.6216,98.6411,32101.0
2020-06-05 14:15:00,101.22,101.27,101.17,101.22,37149.0,98.6508,98.6995,98.6021,98.6508,37149.0
2020-06-05 14:20:00,101.19,101.31,101.17,101.3,30163.0,98.6216,98.7385,98.6021,98.7288,30163.0
2020-06-05 14:25:00,101.28,101.4,101.26,101.32,18877.0,98.7093,98.8262,98.6898,98.7483,18877.0
2020-06-05 14:30:00,101.32,101.34,101.17,101.17,9025.0,98.7483,98.7678,98.6021,98.6021,9025.0
2020-06-05 14:35:00,101.16,101.19,100.98,101.14,33874.0,98.5923,98.6216,98.4169,98.5728,33874.0
2020-06-05 14:40:00,101.15,101.24,101.13,101.2,11087.0,98.5826,98.6703,98.5631,98.6313,11087.0
2020-06-05 14:45:00,101.19,101.3,101.1,101.22,21112.0,98.6216,98.7288,98.5339,98.6508,21112.0
2020-06-05 14:50:00,101.27,101.39,101.12,101.23,70879.0,98.6995,98.8165,98.5534,98.6606,70879.0
2020-06-05 14:55:00,101.19,101.19,100.99,101.03,23725.0,98.6216,98.6216,98.4267,98.4656,23725.0
2020-06-05 15:00:00,101.06,101.07,100.9,100.93,25416.0,98.4949,98.5046,98.3389,98.3682,25416.0
2020-06-05 15:05:00,100.92,100.98,100.73,100.78,51538.0,98.3584,98.4169,98.1733,98.222,51538.0
2020-06-05 15:10:00,100.77,100.87,100.68,100.78,27657.0,98.2122,98.3097,98.1245,98.222,27657.0
2020-06-05 15:15:00,100.78,100.88,100.72,100.88,21784.0,98.222,98.3194,98.1635,98.3194,21784.0
2020-06-05 15:20:00,100.87,100.98,100.83,100.92,23380.0,98.3097,98.4169,98.2707,98.3584,23380.0
2020-06-05 15:25:00,100.91,101.14,100.91,101.1,27982.0,98.3487,98.5728,98.3487,98.5339,27982.0
2020-06-05 15:30:00,101.1,101.11,100.91,100.91,32250.0,98.5339,98.5436,98.3487,98.3487,32250.0
2020-06-05 15:35:00,100.91,100.95,100.74,100.83,53982.0,98.3487,98.3877,98.183,98.2707,53982.0
2020-06-05 15:40:00,100.81,100.84,100.69,100.76,42217.0,98.2512,98.2805,98.1343,98.2025,42217.0
2020-06-05 15:45:00,100.75,100.75,100.32,100.54,70281.0,98.1927,98.1927,97.7737,97.9881,70281.0
2020-06-05 15:50:00,100.53,100.98,100.53,100.96,126284.0,97.9783,98.4169,97.9783,98.3974,126284.0
2020-06-05 15:55:00,100.95,101.24,100.78,101.04,298799.0,98.3877,98.6703,98.222,98.4754,298799.0
2020-06-08 09:30:00,100.56,101.32,100.53,100.56,78340.0,98.0076,98.7483,97.9783,98.0076,78340.0
2020-06-08 09:35:00,100.56,100.71,100.26,100.44,38634.0,98.0076,98.1538,97.7152,97.8906,38634.0
2020-06-08 09:40:00,100.44,100.5,100.3,100.45,53733.0,97.8906,97.9491,97.7542,97.9004,53733.0
2020-06-08 09:45:00,100.43,100.72,100.43,100.69,44595.0,97.8809,98.1635,97.8809,98.1343,44595.0
2020-06-08 09:50:00,100.69,100.78,100.45,100.62,26894.0,98.1343,98.222,97.9004,98.066,26894.0
2020-06-08 09:55:00,100.66,100.66,100.46,100.61,25958.0,98.105,98.105,97.9101,98.0563,25958.0
2020-06-08 10:00:00,100.63,100.67,100.49,100.58,21460.0,98.0758,98.1148,97.9393,98.0271,21460.0
2020-06-08 10:05:00,100.54,100.55,100.33,100.44,45940.0,97.9881,97.9978,97.7834,97.8906,45940.0
2020-06-08 10:10:00,100.42,100.8,100.42,100.72,30127.0,97.8711,98.2415,97.8711,98.1635,30127.0
2020-06-08 10:15:00,100.69,100.69,100.56,100.6,18946.0,98.1343,98.1343,98.0076,98.0466,18946.0
2020-06-08 10:20:00,100.6,101.15,100.56,101.11,28186.0,98.0466,98.5826,98.0076,98.5436,28186.0
2020-06-08 10:25:00,101.11,101.11,100.83,101.0,28564.0,98.5436,98.5436,98.2707,98.4364,28564.0
2020-06-08 10:30:00,101.01,101.03,100.77,100.81,20755.0,98.4461,98.4656,98.2122,98.2512,20755.0
2020-06-08 10:35:00,100.81,101.1,100.78,101.01,18322.0,98.2512,98.5339,98.222,98.4461,18322.0
2020-06-08 10:40:00,101.01,101.01,100.8,100.88,13392.0,98.4461,98.4461,98.2415,98.3194,13392.0
2020-06-08 10:45:00,100.89,101.19,100.89,101.16,16246.0,98.3292,98.6216,98.3292,98.5923,16246.0
2020-06-08 10:50:00,101.17,101.45,101.16,101.4,26254.0,98.6021,98.875,98.5923,98.8262,26254.0
2020-06-08 10:55:00,101.41,101.48,101.1,101.27,60742.0,98.836,98.9042,98.5339,98.6995,60742.0
2020-06-08 11:00:00,101.28,101.42,101.26,101.41,16368.0,98.7093,98.8457,98.6898,98.836,16368.0
2020-06-08 11:05:00,101.4,101.4,101.23,101.27,12436.0,98.8262,98.8262,98.6606,98.6995,12436.0
2020-06-08 11:10:00,101.25,101.35,101.22,101.35,13821.0,98.6801,98.7775,98.6508,98.7775,13821.0
2020-06-08 11:15:00,101.34,101.4,101.25,101.36,16237.0,98.7678,98.8262,98.6801,98.7873,16237.0
2020-06-08 11:20:00,101.37,101.51,101.37,101.45,12530.0,98.797,98.9335,98.797,98.875,12530.0
2020-06-08 11:25:00,101.46,101.59,101.46,101.53,16304.0,98.8847,99.0114,98.8847,98.9529,16304.0
2020-06-08 11:30:00,101.52,101.54,101.43,101.51,8237.0,98.9432,98.9627,98.8555,98.9335,8237.0
2020-06-08 11:35:00,101.51,101.55,101.41,101.47,40224.0,98.9335,98.9724,98.836,98.8945,40224.0
2020-06-08 11:40:00,101.47,101.59,101.46,101.51,17430.0,98.8945,99.0114,98.8847,98.9335,17430.0
2020-06-08 11:45:00,101.51,101.7,101.5,101.67,15558.0,98.9335,99.1186,98.9237,99.0894,15558.0
2020-06-08 11:50:00,101.66,101.72,101.55,101.61,20425.0,99.0796,99.1381,98.9724,99.0309,20425.0
2020-06-08 11:55:00,101.62,101.88,101.59,101.88,24833.0,99.0407,99.2941,99.0114,99.2941,24833.0
2020-06-08 12:00:00,101.85,101.91,101.76,101.82,50561.0,99.2648,99.3233,99.1771,99.2356,50561.0
2020-06-08 12:05:00,101.83,102.1,101.82,102.1,18424.0,99.2453,99.5085,99.2356,99.5085,18424.0
2020-06-08 12:10:00,102.1,102.18,101.92,101.92,34324.0,99.5085,99.5865,99.3331,99.3331,34324.0
2020-06-08 12:15:00,101.91,102.02,101.88,101.95,16581.0,99.3233,99.4305,99.2941,99.3623,16581.0
2020-06-08 12:20:00,101.95,102.07,101.93,102.07,12454.0,99.3623,99.4792,99.3428,99.4792,12454.0
2020-06-08 12:25:00,102.08,102.15,101.98,101.98,17440.0,99.489,99.5572,99.3915,99.3915,17440.0
2020-06-08 12:30:00,101.96,102.24,101.95,102.21,11578.0,99.372,99.6449,99.3623,99.6157,11578.0
2020-06-08 12:35:00,102.21,102.21,102.13,102.19,16102.0,99.6157,99.6157,99.5377,99.5962,16102.0
2020-06-08 12:40:00,102.22,102.5,102.22,102.4,46429.0,99.6254,99.8983,99.6254,99.8009,46429.0
2020-06-08 12:45:00,102.39,102.49,102.39,102.49,11995.0,99.7911,99.8886,99.7911,99.8886,11995.0
2020-06-08 12:50:00,102.49,102.57,102.46,102.57,24508.0,99.8886,99.9666,99.8593,99.9666,24508.0
2020-06-08 12:55:00,102.57,102.68,102.49,102.6,61521.0,99.9666,100.0738,99.8886,99.9958,61521.0
2020-06-08 13:00:00,102.6,102.73,102.56,102.69,42924.0,99.9958,100.1225,99.9568,100.0835,42924.0
2020-06-08 13:05:00,102.71,102.79,102.64,102.76,50046.0,100.103,100.181,100.0348,100.1517,50046.0
2020-06-08 13:10:00,102.75,102.95,102.74,102.93,53334.0,100.142,100.3369,100.1322,100.3174,53334.0
2020-06-08 13:15:00,102.93,103.15,102.82,103.14,114912.0,100.3174,100.5318,100.2102,100.5221,114912.0
2020-06-08 13:20:00,103.14,103.34,103.11,103.34,64445.0,100.5221,100.717,100.4928,100.717,64445.0
2020-06-08 13:25:00,103.33,103.64,103.29,103.59,61040.0,100.7073,101.0094,100.6683,100.9607,61040.0
2020-06-08 13:30:00,103.58,104.01,103.55,103.98,105241.0,100.9509,101.37,100.9217,101.3408,105241.0
2020-06-08 13:35:00,104.01,104.26,103.87,104.18,57657.0,101.37,101.6137,101.2336,101.5357,57657.0
2020-06-08 13:40:00,104.19,104.49,104.14,104.44,81921.0,101.5454,101.8378,101.4967,101.7891,81921.0
2020-06-08 13:45:00,104.44,104.59,104.16,104.38,68388.0,101.7891,101.9353,101.5162,101.7306,68388.0
2020-06-08 13:50:00,104.38,104.39,104.09,104.11,41483.0,101.7306,101.7404,101.448,101.4675,41483.0
2020-06-08 13:55:00,104.1,104.17,104.05,104.11,24137.0,101.4577,101.5259,101.409,101.4675,24137.0
2020-06-08 14:00:00,104.11,104.47,104.09,104.46,46620.0,101.4675,101.8183,101.448,101.8086,46620.0
2020-06-08 14:05:00,104.44,104.5,104.28,104.28,37200.0,101.7891,101.8476,101.6331,101.6331,37200.0
2020-06-08 14:10:00,104.29,104.72,104.29,104.68,29499.0,101.6429,102.062,101.6429,102.023,29499.0
2020-06-08 14:15:00,104.69,104.76,104.6,104.74,55920.0,102.0327,102.101,101.945,102.0815,55920.0
2020-06-08 14:20:00,104.73,104.92,104.69,104.71,116326.0,102.0717,102.2569,102.0327,102.0522,116326.0
2020-06-08 14:25:00,104.71,104.78,104.51,104.59,31435.0,102.0522,102.1205,101.8573,101.9353,31435.0
2020-06-08 14:30:00,104.57,104.57,104.29,104.33,26391.0,101.9158,101.9158,101.6429,101.6819,26391.0
2020-06-08 14:35:00,104.33,104.5,104.25,104.36,63410.0,101.6819,101.8476,101.6039,101.7111,63410.0
2020-06-08 14:40:00,104.36,104.36,104.1,104.18,17546.0,101.7111,101.7111,101.4577,101.5357,17546.0
2020-06-08 14:45:00,104.23,104.32,104.15,104.31,20695.0,101.5844,101.6721,101.5064,101.6624,20695.0
2020-06-08 14:50:00,104.3,104.35,104.22,104.31,20961.0,101.6526,101.7014,101.5747,101.6624,20961.0
2020-06-08 14:55:00,104.32,104.39,104.26,104.29,14816.0,101.6721,101.7404,101.6137,101.6429,14816.0
2020-06-08 15:00:00,104.28,104.29,104.19,104.24,19261.0,101.6331,101.6429,101.5454,101.5942,19261.0
2020-06-08 15:05:00,104.2,104.2,103.94,103.94,22544.0,101.5552,101.5552,101.3018,101.3018,22544.0
2020-06-08 15:10:00,103.95,104.01,103.94,103.96,18154.0,101.3115,101.37,101.3018,101.3213,18154.0
2020-06-08 15:15:00,103.97,104.03,103.89,104.01,24815.0,101.331,101.3895,101.253,101.37,24815.0
2020-06-08 15:20:00,104.01,104.11,103.89,103.93,24437.0,101.37,101.4675,101.253,101.292,24437.0
2020-06-08 15:25:00,103.91,103.99,103.8,103.82,27885.0,101.2725,101.3505,101.1653,101.1848,27885.0
2020-06-08 15:30:00,103.8,104.18,103.8,103.86,33744.0,101.1653,101.5357,101.1653,101.2238,33744.0
2020-06-08 15:35:00,103.85,104.09,103.82,104.05,34094.0,101.2141,101.448,101.1848,101.409,34094.0
2020-06-08 15:40:00,104.05,104.21,104.04,104.11,36470.0,101.409,101.5649,101.3992,101.4675,36470.0
2020-06-08 15:45:00,104.11,104.17,103.86,103.92,60661.0,101.4675,101.5259,101.2238,101.2823,60661.0
2020-06-08 15:50:00,103.95,104.33,103.92,104.24,120525.0,101.3115,101.6819,101.2823,101.5942,120525.0
2020-06-08 15:55:00,104.25,104.33,104.05,104.28,201230.0,101.6039,101.6819,101.409,101.6331,201230.0
2020-06-09 09:30:00,101.99,102.87,101.66,102.31,117807.0,99.4013,100.2589,99.0796,99.7132,117807.0
2020-06-09 09:35:00,102.31,102.51,101.9,101.96,53939.0,99.7132,99.9081,99.3136,99.372,53939.0
2020-06-09 09:40:00,101.95,101.99,101.59,101.99,73751.0,99.3623,99.4013,99.0114,99.4013,73751.0
2020-06-09 09:45:00,101.98,102.03,101.69,101.82,119621.0,99.3915,99.4403,99.1089,99.2356,119621.0
2020-06-09 09:50:00,101.8,102.14,101.76,101.96,106665.0,99.2161,99.5475,99.1771,99.372,106665.0
2020-06-09 09:55:00,101.97,102.1,101.94,102.1,65549.0,99.3818,99.5085,99.3525,99.5085,65549.0
2020-06-09 10:00:00,102.12,102.22,102.01,102.18,119253.0,99.528,99.6254,99.4208,99.5865,119253.0
2020-06-09 10:05:00,102.18,102.21,102.03,102.05,86646.0,99.5865,99.6157,99.4403,99.4598,86646.0
2020-06-09 10:10:00,102.05,102.14,102.04,102.08,73670.0,99.4598,99.5475,99.45,99.489,73670.0
2020-06-09 10:15:00,102.09,102.31,102.06,102.3,36271.0,99.4987,99.7132,99.4695,99.7034,36271.0
2020-06-09 10:20:00,102.29,102.29,102.01,102.01,29385.0,99.6937,99.6937,99.4208,99.4208,29385.0
2020-06-09 10:25:00,101.98,102.04,101.92,101.98,34362.0,99.3915,99.45,99.3331,99.3915,34362.0
2020-06-09 10:30:00,102.03,102.07,101.87,102.01,26800.0,99.4403,99.4792,99.2843,99.4208,26800.0
2020-06-09 10:35:00,102.02,102.09,101.98,102.03,63616.0,99.4305,99.4987,99.3915,99.4403,63616.0
2020-06-09 10:40:00,102.03,102.15,102.01,102.08,38057.0,99.4403,99.5572,99.4208,99.489,38057.0
2020-06-09 10:45:00,102.07,102.19,102.03,102.04,30233.0,99.4792,99.5962,99.4403,99.45,30233.0
2020-06-09 10:50:00,102.05,102.16,102.03,102.09,60594.0,99.4598,99.567,99.4403,99.4987,60594.0
2020-06-09 10:55:00,102.09,102.09,101.82,101.91,115466.0,99.4987,99.4987,99.2356,99.3233,115466.0
2020-06-09 11:00:00,101.91,102.1,101.88,102.09,25656.0,99.3233,99.5085,99.2941,99.4987,25656.0
2020-06-09 11:05:00,102.09,102.15,101.99,102.05,18689.0,99.4987,99.5572,99.4013,99.4598,18689.0
2020-06-09 11:10:00,102.04,102.06,101.82,101.84,43781.0,99.45,99.4695,99.2356,99.2551,43781.0
2020-06-09 11:15:00,101.84,101.92,101.82,101.91,67632.0,99.2551,99.3331,99.2356,99.3233,67632.0
2020-06-09 11:20:00,101.91,101.94,101.85,101.89,27921.0,99.3233,99.3525,99.2648,99.3038,27921.0
2020-06-09 11:25:00,101.88,101.96,101.84,101.86,18793.0,99.2941,99.372,99.2551,99.2746,18793.0
2020-06-09 11:30:00,101.85,101.95,101.82,101.83,27022.0,99.2648,99.3623,99.2356,99.2453,27022.0
2020-06-09 11:35:00,101.83,101.92,101.82,101.91,87602.0,99.2453,99.3331,99.2356,99.3233,87602.0
2020-06-09 11:40:00,101.91,102.1,101.9,102.1,23295.0,99.3233,99.5085,99.3136,99.5085,23295.0
2020-06-09 11:45:00,102.09,102.24,102.07,102.18,17852.0,99.4987,99.6449,99.4792,99.5865,17852.0
2020-06-09 11:50:00,102.19,102.37,102.18,102.37,21277.0,99.5962,99.7716,99.5865,99.7716,21277.0
2020-06-09 11:55:00,102.37,102.37,102.24,102.29,24470.0,99.7716,99.7716,99.6449,99.6937,24470.0
2020-06-09 12:00:00,102.3,102.34,102.14,102.23,17157.0,99.7034,99.7424,99.5475,99.6352,17157.0
2020-06-09 12:05:00,102.22,102.32,102.2,102.32,13610.0,99.6254,99.7229,99.6059,99.7229,13610.0
2020-06-09 12:10:00,102.32,102.47,102.3,102.39,18868.0,99.7229,99.8691,99.7034,99.7911,18868.0
2020-06-09 12:15:00,102.38,102.39,102.26,102.33,13608.0,99.7814,99.7911,99.6644,99.7326,13608.0
2020-06-09 12:20:00,102.34,102.4,102.22,102.22,15097.0,99.7424,99.8009,99.6254,99.6254,15097.0
2020-06-09 12:25:00,102.21,102.28,102.16,102.21,13389.0,99.6157,99.6839,99.567,99.6157,13389.0
2020-06-09 12:30:00,102.22,102.23,102.1,102.1,10691.0,99.6254,99.6352,99.5085,99.5085,10691.0
2020-06-09 12:35:00,102.11,102.28,102.1,102.26,25002.0,99.5182,99.6839,99.5085,99.6644,25002.0
2020-06-09 12:40:00,102.26,102.33,102.21,102.3,9554.0,99.6644,99.7326,99.6157,99.7034,9554.0
2020-06-09 12:45:00,102.31,102.35,102.26,102.34,6397.0,99.7132,99.7521,99.6644,99.7424,6397.0
2020-06-09 12:50:00,102.35,102.35,102.3,102.31,9127.0,99.7521,99.7521,99.7034,99.7132,9127.0
2020-06-09 12:55:00,102.31,102.34,102.2,102.31,46699.0,99.7132,99.7424,99.6059,99.7132,46699.0
2020-06-09 13:00:00,102.31,102.33,102.23,102.3,13550.0,99.7132,99.7326,99.6352,99.7034,13550.0
2020-06-09 13:05:00,102.27,102.33,102.26,102.28,11845.0,99.6742,99.7326,99.6644,99.6839,11845.0
2020-06-09 13:10:00,102.28,102.33,102.25,102.28,43427.0,99.6839,99.7326,99.6547,99.6839,43427.0
2020-06-09 13:15:00,102.29,102.38,102.28,102.35,10478.0,99.6937,99.7814,99.6839,99.7521,10478.0
2020-06-09 13:20:00,102.36,102.61,102.36,102.59,22550.0,99.7619,100.0055,99.7619,99.986,22550.0
2020-06-09 13:25:00,102.59,102.62,102.55,102.61,8273.0,99.986,100.0153,99.9471,100.0055,8273.0
2020-06-09 13:30:00,102.6,102.81,102.6,102.76,22964.0,99.9958,100.2005,99.9958,100.1517,22964.0
2020-06-09 13:35:00,102.76,102.77,102.67,102.67,18361.0,100.1517,100.1615,100.064,100.064,18361.0
2020-06-09 13:40:00,102.68,102.87,102.67,102.85,17498.0,100.0738,100.2589,100.064,100.2394,17498.0
2020-06-09 13:45:00,102.85,102.85,102.68,102.76,23229.0,100.2394,100.2394,100.0738,100.1517,23229.0
2020-06-09 13:50:00,102.75,102.8,102.72,102.8,22506.0,100.142,100.1907,100.1127,100.1907,22506.0
2020-06-09 13:55:00,102.8,102.81,102.75,102.75,62783.0,100.1907,100.2005,100.142,100.142,62783.0
2020-06-09 14:00:00,102.75,102.77,102.63,102.74,41504.0,100.142,100.1615,100.025,100.1322,41504.0
2020-06-09 14:05:00,102.74,102.75,102.63,102.64,23760.0,100.1322,100.142,100.025,100.0348,23760.0
2020-06-09 14:10:00,102.65,102.77,102.64,102.77,16192.0,100.0445,100.1615,100.0348,100.1615,16192.0
2020-06-09 14:15:00,102.8,102.8,102.67,102.69,13305.0,100.1907,100.1907,100.064,100.0835,13305.0
2020-06-09 14:20:00,102.67,102.69,102.61,102.63,15277.0,100.064,100.0835,100.0055,100.025,15277.0
2020-06-09 14:25:00,102.64,102.71,102.63,102.64,11479.0,100.0348,100.103,100.025,100.0348,11479.0
2020-06-09 14:30:00,102.63,102.71,102.6,102.7,17169.0,100.025,100.103,99.9958,100.0933,17169.0
2020-06-09 14:35:00,102.7,102.81,102.67,102.81,11811.0,100.0933,100.2005,100.064,100.2005,11811.0
2020-06-09 14:40:00,102.81,102.82,102.74,102.8,17911.0,100.2005,100.2102,100.1322,100.1907,17911.0
2020-06-09 14:45:00,102.8,102.93,102.75,102.92,15370.0,100.1907,100.3174,100.142,100.3077,15370.0
2020-06-09 14:50:00,102.93,102.97,102.82,102.86,14813.0,100.3174,100.3564,100.2102,100.2492,14813.0
2020-06-09 14:55:00,102.85,102.97,102.74,102.95,163966.0,100.2394,100.3564,100.1322,100.3369,163966.0
2020-06-09 15:00:00,102.95,103.05,102.87,103.02,29373.0,100.3369,100.4344,100.2589,100.4051,29373.0
2020-06-09 15:05:00,103.05,103.1,102.95,103.06,21740.0,100.4344,100.4831,100.3369,100.4441,21740.0
2020-06-09 15:10:00,103.04,103.1,103.0,103.07,17013.0,100.4246,100.4831,100.3856,100.4539,17013.0
2020-06-09 15:15:00,103.06,103.15,103.03,103.15,18189.0,100.4441,100.5318,100.4149,100.5318,18189.0
2020-06-09 15:20:00,103.15,103.29,103.14,103.27,28344.0,100.5318,100.6683,100.5221,100.6488,28344.0
2020-06-09 15:25:00,103.28,103.35,103.22,103.31,20959.0,100.6585,100.7268,100.6001,100.6878,20959.0
2020-06-09 15:30:00,103.31,103.35,102.97,102.97,55746.0,100.6878,100.7268,100.3564,100.3564,55746.0
2020-06-09 15:35:00,102.97,103.13,102.82,103.07,85731.0,100.3564,100.5123,100.2102,100.4539,85731.0
2020-06-09 15:40:00,103.04,103.11,102.83,102.83,71951.0,100.4246,100.4928,100.22,100.22,71951.0
2020-06-09 15:45:00,102.82,102.82,102.52,102.71,37291.0,100.2102,100.2102,99.9178,100.103,37291.0
2020-06-09 15:50:00,102.72,102.91,102.67,102.89,95706.0,100.1127,100.2979,100.064,100.2784,95706.0
2020-06-09 15:55:00,102.9,103.1,102.9,103.0,141790.0,100.2882,100.4831,100.2882,100.3856,141790.0
2020-06-10 09:30:00,103.43,103.75,102.62,102.9,47144.0,100.8047,101.1166,100.0153,100.2882,47144.0
2020-06-10 09:35:00,102.92,103.3,102.91,103.21,26081.0,100.3077,100.678,100.2979,100.5903,26081.0
2020-06-10 09:40:00,103.21,103.43,103.18,103.39,21884.0,100.5903,100.8047,100.5611,100.7657,21884.0
2020-06-10 09:45:00,103.43,103.44,103.07,103.16,47242.0,100.8047,100.8145,100.4539,100.5416,47242.0
2020-06-10 09:50:00,103.19,103.22,102.81,102.88,22728.0,100.5708,100.6001,100.2005,100.2687,22728.0
2020-06-10 09:55:00,102.88,103.21,102.84,103.08,37370.0,100.2687,100.5903,100.2297,100.4636,37370.0
2020-06-10 10:00:00,103.05,103.31,102.98,103.03,39195.0,100.4344,100.6878,100.3661,100.4149,39195.0
2020-06-10 10:05:00,103.04,103.06,102.93,103.05,40478.0,100.4246,100.4441,100.3174,100.4344,40478.0
2020-06-10 10:10:00,103.03,103.26,103.02,103.15,39781.0,100.4149,100.639,100.4051,100.5318,39781.0
2020-06-10 10:15:00,103.15,103.3,103.05,103.13,18835.0,100.5318,100.678,100.4344,100.5123,18835.0
2020-06-10 10:20:00,103.11,103.34,103.1,103.29,25335.0,100.4928,100.717,100.4831,100.6683,25335.0
2020-06-10 10:25:00,103.28,103.61,103.26,103.38,26311.0,100.6585,100.9802,100.639,100.756,26311.0
2020-06-10 10:30:00,103.35,103.53,103.28,103.48,18222.0,100.7268,100.9022,100.6585,100.8535,18222.0
2020-06-10 10:35:00,103.5,103.53,103.37,103.45,23796.0,100.8729,100.9022,100.7462,100.8242,23796.0
2020-06-10 10:40:00,103.48,103.64,103.41,103.42,26344.0,100.8535,101.0094,100.7852,100.795,26344.0
2020-06-10 10:45:00,103.44,103.61,103.23,103.51,49415.0,100.8145,100.9802,100.6098,100.8827,49415.0
2020-06-10 10:50:00,103.48,103.49,103.2,103.22,14024.0,100.8535,100.8632,100.5806,100.6001,14024.0
2020-06-10 10:55:00,103.18,103.18,102.98,103.14,14241.0,100.5611,100.5611,100.3661,100.5221,14241.0
2020-06-10 11:00:00,103.12,103.12,103.02,103.06,11159.0,100.5026,100.5026,100.4051,100.4441,11159.0
2020-06-10 11:05:00,103.04,103.41,103.03,103.36,24843.0,100.4246,100.7852,100.4149,100.7365,24843.0
2020-06-10 11:10:00,103.37,103.54,103.37,103.52,21657.0,100.7462,100.9119,100.7462,100.8924,21657.0
2020-06-10 11:15:00,103.51,103.57,103.41,103.41,10490.0,100.8827,100.9412,100.7852,100.7852,10490.0
2020-06-10 11:20:00,103.43,103.43,103.28,103.28,12022.0,100.8047,100.8047,100.6585,100.6585,12022.0
2020-06-10 11:25:00,103.3,103.34,103.19,103.21,15958.0,100.678,100.717,100.5708,100.5903,15958.0
2020-06-10 11:30:00,103.21,103.26,103.1,103.11,13529.0,100.5903,100.639,100.4831,100.4928,13529.0
2020-06-10 11:35:00,103.1,103.34,103.0,103.24,28614.0,100.4831,100.717,100.3856,100.6195,28614.0
2020-06-10 11:40:00,103.23,103.27,103.12,103.2,19487.0,100.6098,100.6488,100.5026,100.5806,19487.0
2020-06-10 11:45:00,103.23,103.25,103.13,103.2,14589.0,100.6098,100.6293,100.5123,100.5806,14589.0
2020-06-10 11:50:00,103.2,103.35,103.2,103.33,16531.0,100.5806,100.7268,100.5806,100.7073,16531.0
2020-06-10 11:55:00,103.33,103.51,103.31,103.45,26118.0,100.7073,100.8827,100.6878,100.8242,26118.0
2020-06-10 12:00:00,103.49,103.63,103.45,103.59,23926.0,100.8632,100.9996,100.8242,100.9607,23926.0
2020-06-10 12:05:00,103.57,103.61,103.49,103.57,30938.0,100.9412,100.9802,100.8632,100.9412,30938.0
2020-06-10 12:10:00,103.59,103.81,103.58,103.79,35983.0,100.9607,101.1751,100.9509,101.1556,35983.0
2020-06-10 12:15:00,103.79,103.83,103.72,103.82,36535.0,101.1556,101.1946,101.0874,101.1848,36535.0
2020-06-10 12:20:00,103.83,103.83,103.7,103.72,9500.0,101.1946,101.1946,101.0679,101.0874,9500.0
2020-06-10 12:25:00,103.72,103.72,103.53,103.54,13488.0,101.0874,101.0874,100.9022,100.9119,13488.0
2020-06-10 12:30:00,103.55,103.6,103.49,103.6,20627.0,100.9217,100.9704,100.8632,100.9704,20627.0
2020-06-10 12:35:00,103.6,103.65,103.59,103.61,13667.0,100.9704,101.0191,100.9607,100.9802,13667.0
2020-06-10 12:40:00,103.6,103.6,103.33,103.35,12420.0,100.9704,100.9704,100.7073,100.7268,12420.0
2020-06-10 12:45:00,103.38,103.7,103.38,103.57,30989.0,100.756,101.0679,100.756,100.9412,30989.0
2020-06-10 12:50:00,103.53,103.54,103.42,103.48,6837.0,100.9022,100.9119,100.795,100.8535,6837.0
2020-06-10 12:55:00,103.49,103.57,103.47,103.48,7802.0,100.8632,100.9412,100.8437,100.8535,7802.0
2020-06-10 13:00:00,103.48,103.58,103.38,103.57,21257.0,100.8535,100.9509,100.756,100.9412,21257.0
2020-06-10 13:05:00,103.57,103.63,103.49,103.58,13866.0,100.9412,100.9996,100.8632,100.9509,13866.0
2020-06-10 13:10:00,103.6,103.6,103.43,103.48,13734.0,100.9704,100.9704,100.8047,100.8535,13734.0
2020-06-10 13:15:00,103.49,103.64,103.49,103.64,6389.0,100.8632,101.0094,100.8632,101.0094,6389.0
2020-06-10 13:20:00,103.63,103.72,103.63,103.65,7397.0,100.9996,101.0874,100.9996,101.0191,7397.0
2020-06-10 13:25:00,103.64,103.76,103.61,103.63,11631.0,101.0094,101.1263,100.9802,100.9996,11631.0
2020-06-10 13:30:00,103.65,103.78,103.65,103.7,6254.0,101.0191,101.1458,101.0191,101.0679,6254.0
2020-06-10 13:35:00,103.69,103.69,103.59,103.62,7714.0,101.0581,101.0581,100.9607,100.9899,7714.0
2020-06-10 13:40:00,103.6,103.83,103.59,103.75,13236.0,100.9704,101.1946,100.9607,101.1166,13236.0
2020-06-10 13:45:00,103.73,103.85,103.73,103.85,19256.0,101.0971,101.2141,101.0971,101.2141,19256.0
2020-06-10 13:50:00,103.83,103.93,103.81,103.91,17035.0,101.1946,101.292,101.1751,101.2725,17035.0
2020-06-10 13:55:00,103.9,104.05,103.84,104.01,25727.0,101.2628,101.409,101.2043,101.37,25727.0
2020-06-10 14:00:00,103.99,104.39,103.81,104.33,34507.0,101.3505,101.7404,101.1751,101.6819,34507.0
2020-06-10 14:05:00,104.36,104.44,104.27,104.39,17461.0,101.7111,101.7891,101.6234,101.7404,17461.0
2020-06-10 14:10:00,104.43,104.8,104.43,104.78,66442.0,101.7793,102.1399,101.7793,102.1205,66442.0
2020-06-10 14:15:00,104.78,104.95,104.72,104.86,75644.0,102.1205,102.2861,102.062,102.1984,75644.0
2020-06-10 14:20:00,104.86,104.96,104.79,104.93,63546.0,102.1984,102.2959,102.1302,102.2667,63546.0
2020-06-10 14:25:00,104.93,105.18,104.88,105.15,86894.0,102.2667,102.5103,102.2179,102.4811,86894.0
2020-06-10 14:30:00,105.14,105.19,104.89,105.0,87922.0,102.4713,102.5201,102.2277,102.3349,87922.0
2020-06-10 14:35:00,105.02,105.29,105.0,105.19,136488.0,102.3544,102.6175,102.3349,102.5201,136488.0
2020-06-10 14:40:00,105.19,105.5,104.87,105.48,179716.0,102.5201,102.8222,102.2082,102.8027,179716.0
2020-06-10 14:45:00,105.45,106.1,105.42,105.98,139981.0,102.7735,103.407,102.7442,103.29,139981.0
2020-06-10 14:50:00,105.96,106.11,105.38,105.81,201930.0,103.2705,103.4167,102.7052,103.1243,201930.0
2020-06-10 14:55:00,105.78,106.08,105.71,106.06,120473.0,103.0951,103.3875,103.0269,103.368,120473.0
2020-06-10 15:00:00,106.04,106.12,105.67,105.86,252329.0,103.3485,103.4264,102.9879,103.173,252329.0
2020-06-10 15:05:00,105.89,106.53,105.85,106.51,235728.0,103.2023,103.826,103.1633,103.8065,235728.0
2020-06-10 15:10:00,106.5,106.51,106.24,106.31,169697.0,103.7968,103.8065,103.5434,103.6116,169697.0
2020-06-10 15:15:00,106.28,106.32,105.97,106.05,134643.0,103.5824,103.6214,103.2803,103.3582,134643.0
2020-06-10 15:20:00,106.05,106.05,105.49,105.5,116204.0,103.3582,103.3582,102.8124,102.8222,116204.0
2020-06-10 15:25:00,105.51,105.85,105.31,105.8,67756.0,102.8319,103.1633,102.637,103.1146,67756.0
2020-06-10 15:30:00,105.79,105.85,105.46,105.48,88127.0,103.1048,103.1633,102.7832,102.8027,88127.0
2020-06-10 15:35:00,105.46,105.64,105.45,105.57,322345.0,102.7832,102.9586,102.7735,102.8904,322345.0
2020-06-10 15:40:00,105.57,105.66,105.54,105.6,147017.0,102.8904,102.9781,102.8612,102.9196,147017.0
2020-06-10 15:45:00,105.6,105.6,105.28,105.58,196635.0,102.9196,102.9196,102.6078,102.9002,196635.0
2020-06-10 15:50:00,105.57,106.17,105.52,105.98,186279.0,102.8904,103.4752,102.8417,103.29,186279.0
2020-06-10 15:55:00,105.99,106.05,105.52,105.6,338074.0,103.2997,103.3582,102.8417,102.9196,338074.0
2020-06-11 09:30:00,104.32,105.0,103.86,104.76,105323.0,101.6721,102.3349,101.2238,102.101,105323.0
2020-06-11 09:35:00,104.62,104.73,103.88,104.23,54730.0,101.9645,102.0717,101.2433,101.5844,54730.0
2020-06-11 09:40:00,104.16,105.12,104.07,104.78,93461.0,101.5162,102.4518,101.4285,102.1205,93461.0
2020-06-11 09:45:00,104.77,104.77,104.1,104.17,110865.0,102.1107,102.1107,101.4577,101.5259,110865.0
2020-06-11 09:50:00,104.18,104.46,103.76,103.83,83407.0,101.5357,101.8086,101.1263,101.1946,83407.0
2020-06-11 09:55:00,103.83,104.04,103.71,103.99,76709.0,101.1946,101.3992,101.0776,101.3505,76709.0
2020-06-11 10:00:00,104.02,104.28,103.84,104.05,58880.0,101.3797,101.6331,101.2043,101.409,58880.0
2020-06-11 10:05:00,104.04,104.23,103.82,103.84,72425.0,101.3992,101.5844,101.1848,101.2043,72425.0
2020-06-11 10:10:00,103.84,103.98,103.65,103.86,75758.0,101.2043,101.3408,101.0191,101.2238,75758.0
2020-06-11 10:15:00,103.86,103.9,103.71,103.81,96174.0,101.2238,101.2628,101.0776,101.1751,96174.0
2020-06-11 10:20:00,103.83,103.91,103.61,103.88,93030.0,101.1946,101.2725,100.9802,101.2433,93030.0
2020-06-11 10:25:00,103.88,103.9,103.76,103.81,116787.0,101.2433,101.2628,101.1263,101.1751,116787.0
2020-06-11 10:30:00,103.81,103.91,103.65,103.91,104950.0,101.1751,101.2725,101.0191,101.2725,104950.0
2020-06-11 10:35:00,103.89,104.0,103.7,103.89,69116.0,101.253,101.3603,101.0679,101.253,69116.0
2020-06-11 10:40:00,103.89,104.04,103.71,103.94,186093.0,101.253,101.3992,101.0776,101.3018,186093.0
2020-06-11 10:45:00,103.91,103.98,103.69,103.75,77150.0,101.2725,101.3408,101.0581,101.1166,77150.0
2020-06-11 10:50:00,103.74,103.84,103.65,103.71,18416.0,101.1069,101.2043,101.0191,101.0776,18416.0
2020-06-11 10:55:00,103.7,103.84,103.65,103.79,33461.0,101.0679,101.2043,101.0191,101.1556,33461.0
2020-06-11 11:00:00,103.76,104.05,103.71,104.0,72701.0,101.1263,101.409,101.0776,101.3603,72701.0
2020-06-11 11:05:00,103.99,104.49,103.98,104.39,77498.0,101.3505,101.8378,101.3408,101.7404,77498.0
2020-06-11 11:10:00,104.39,104.46,104.06,104.11,63741.0,101.7404,101.8086,101.4187,101.4675,63741.0
2020-06-11 11:15:00,104.1,104.59,104.1,104.59,85025.0,101.4577,101.9353,101.4577,101.9353,85025.0
2020-06-11 11:20:00,104.59,104.59,104.34,104.43,36922.0,101.9353,101.9353,101.6916,101.7793,36922.0
2020-06-11 11:25:00,104.43,104.55,104.22,104.31,58121.0,101.7793,101.8963,101.5747,101.6624,58121.0
2020-06-11 11:30:00,104.3,104.3,103.75,103.82,51535.0,101.6526,101.6526,101.1166,101.1848,51535.0
2020-06-11 11:35:00,103.82,104.13,103.78,104.02,39219.0,101.1848,101.487,101.1458,101.3797,39219.0
2020-06-11 11:40:00,104.03,104.03,103.81,103.94,84696.0,101.3895,101.3895,101.1751,101.3018,84696.0
2020-06-11 11:45:00,103.95,103.95,103.38,103.45,138373.0,101.3115,101.3115,100.756,100.8242,138373.0
2020-06-11 11:50:00,103.45,103.55,103.21,103.35,60843.0,100.8242,100.9217,100.5903,100.7268,60843.0
2020-06-11 11:55:00,103.29,103.59,103.22,103.59,43873.0,100.6683,100.9607,100.6001,100.9607,43873.0
2020-06-11 12:00:00,103.56,103.56,103.33,103.4,23737.0,100.9314,100.9314,100.7073,100.7755,23737.0
2020-06-11 12:05:00,103.4,103.41,103.11,103.15,101033.0,100.7755,100.7852,100.4928,100.5318,101033.0
2020-06-11 12:10:00,103.17,103.19,103.04,103.12,150476.0,100.5513,100.5708,100.4246,100.5026,150476.0
2020-06-11 12:15:00,103.12,103.16,102.83,102.93,33211.0,100.5026,100.5416,100.22,100.3174,33211.0
2020-06-11 12:20:00,102.92,102.95,102.74,102.75,43939.0,100.3077,100.3369,100.1322,100.142,43939.0
2020-06-11 12:25:00,102.74,102.74,102.35,102.47,122745.0,100.1322,100.1322,99.7521,99.8691,122745.0
2020-06-11 12:30:00,102.49,102.7,102.47,102.56,39765.0,99.8886,100.0933,99.8691,99.9568,39765.0
2020-06-11 12:35:00,102.57,102.72,102.56,102.59,101761.0,99.9666,100.1127,99.9568,99.986,101761.0
2020-06-11 12:40:00,102.61,102.71,102.5,102.71,39816.0,100.0055,100.103,99.8983,100.103,39816.0
2020-06-11 12:45:00,102.68,102.8,102.49,102.49,59372.0,100.0738,100.1907,99.8886,99.8886,59372.0
2020-06-11 12:50:00,102.55,102.58,102.32,102.34,41106.0,99.9471,99.9763,99.7229,99.7424,41106.0
2020-06-11 12:55:00,102.32,102.37,102.03,102.14,186383.0,99.7229,99.7716,99.4403,99.5475,186383.0
2020-06-11 13:00:00,102.1,102.34,102.1,102.31,44934.0,99.5085,99.7424,99.5085,99.7132,44934.0
2020-06-11 13:05:00,102.3,102.3,102.07,102.14,35172.0,99.7034,99.7034,99.4792,99.5475,35172.0
2020-06-11 13:10:00,102.14,102.4,102.04,102.37,37003.0,99.5475,99.8009,99.45,99.7716,37003.0
2020-06-11 13:15:00,102.34,102.62,102.33,102.59,64355.0,99.7424,100.0153,99.7326,99.986,64355.0
2020-06-11 13:20:00,102.58,102.67,102.57,102.65,29418.0,99.9763,100.064,99.9666,100.0445,29418.0
2020-06-11 13:25:00,102.64,102.71,102.61,102.61,46057.0,100.0348,100.103,100.0055,100.0055,46057.0
2020-06-11 13:30:00,102.61,102.73,102.61,102.67,136390.0,100.0055,100.1225,100.0055,100.064,136390.0
2020-06-11 13:35:00,102.64,102.64,102.3,102.38,29915.0,100.0348,100.0348,99.7034,99.7814,29915.0
2020-06-11 13:40:00,102.41,102.43,102.05,102.06,35039.0,99.8106,99.8301,99.4598,99.4695,35039.0
2020-06-11 13:45:00,102.08,102.36,102.06,102.24,24481.0,99.489,99.7619,99.4695,99.6449,24481.0
2020-06-11 13:50:00,102.24,102.6,102.18,102.6,50272.0,99.6449,99.9958,99.5865,99.9958,50272.0
2020-06-11 13:55:00,102.59,102.59,102.36,102.44,23157.0,99.986,99.986,99.7619,99.8399,23157.0
2020-06-11 14:00:00,102.44,102.57,102.38,102.48,55436.0,99.8399,99.9666,99.7814,99.8788,55436.0
2020-06-11 14:05:00,102.52,103.0,102.47,102.49,91770.0,99.9178,100.3856,99.8691,99.8886,91770.0
2020-06-11 14:10:00,102.51,102.6,102.35,102.45,88438.0,99.9081,99.9958,99.7521,99.8496,88438.0
2020-06-11 14:15:00,102.43,102.52,102.14,102.16,121874.0,99.8301,99.9178,99.5475,99.567,121874.0
2020-06-11 14:20:00,102.16,102.34,102.14,102.28,17578.0,99.567,99.7424,99.5475,99.6839,17578.0
2020-06-11 14:25:00,102.31,102.5,102.24,102.47,24750.0,99.7132,99.8983,99.6449,99.8691,24750.0
2020-06-11 14:30:00,102.46,102.5,102.12,102.17,19117.0,99.8593,99.8983,99.528,99.5767,19117.0
2020-06-11 14:35:00,102.15,102.16,101.97,102.06,25656.0,99.5572,99.567,99.3818,99.4695,25656.0
2020-06-11 14:40:00,102.08,102.21,101.96,102.06,30555.0,99.489,99.6157,99.372,99.4695,30555.0
2020-06-11 14:45:00,102.06,102.16,101.89,102.05,26402.0,99.4695,99.567,99.3038,99.4598,26402.0
2020-06-11 14:50:00,102.06,102.12,101.91,101.95,24001.0,99.4695,99.528,99.3233,99.3623,24001.0
2020-06-11 14:55:00,101.92,102.02,101.67,101.91,39878.0,99.3331,99.4305,99.0894,99.3233,39878.0
2020-06-11 15:00:00,101.9,102.31,101.78,102.23,40361.0,99.3136,99.7132,99.1966,99.6352,40361.0
2020-06-11 15:05:00,102.25,102.32,102.02,102.14,32458.0,99.6547,99.7229,99.4305,99.5475,32458.0
2020-06-11 15:10:00,102.15,102.35,102.07,102.09,26406.0,99.5572,99.7521,99.4792,99.4987,26406.0
2020-06-11 15:15:00,102.09,102.27,101.84,101.98,102278.0,99.4987,99.6742,99.2551,99.3915,102278.0
2020-06-11 15:20:00,101.98,101.98,101.52,101.57,50369.0,99.3915,99.3915,98.9432,98.9919,50369.0
2020-06-11 15:25:00,101.58,101.61,101.14,101.3,80941.0,99.0017,99.0309,98.5728,98.7288,80941.0
2020-06-11 15:30:00,101.26,101.3,101.0,101.17,122570.0,98.6898,98.7288,98.4364,98.6021,122570.0
2020-06-11 15:35:00,101.14,101.22,100.83,100.99,74791.0,98.5728,98.6508,98.2707,98.4267,74791.0
2020-06-11 15:40:00,100.99,101.56,100.99,101.54,69636.0,98.4267,98.9822,98.4267,98.9627,69636.0
2020-06-11 15:45:00,101.52,101.53,101.11,101.11,57536.0,98.9432,98.9529,98.5436,98.5436,57536.0
2020-06-11 15:50:00,101.09,101.17,100.84,100.92,172955.0,98.5241,98.6021,98.2805,98.3584,172955.0
2020-06-11 15:55:00,100.9,101.05,100.56,100.7,354730.0,98.3389,98.4851,98.0076,98.144,354730.0
2020-06-12 09:30:00,104.06,104.86,103.47,103.81,126486.0,101.4187,102.1984,100.8437,101.1751,126486.0
2020-06-12 09:35:00,103.82,104.11,103.43,103.83,81395.0,101.1848,101.4675,100.8047,101.1946,81395.0
2020-06-12 09:40:00,103.86,104.42,103.85,104.34,29652.0,101.2238,101.7696,101.2141,101.6916,29652.0
2020-06-12 09:45:00,104.33,104.4,104.02,104.11,32947.0,101.6819,101.7501,101.3797,101.4675,32947.0
2020-06-12 09:50:00,104.11,104.11,103.38,103.43,54426.0,101.4675,101.4675,100.756,100.8047,54426.0
2020-06-12 09:55:00,103.4,103.46,103.16,103.33,33574.0,100.7755,100.834,100.5416,100.7073,33574.0
2020-06-12 10:00:00,103.38,103.58,103.36,103.44,45692.0,100.756,100.9509,100.7365,100.8145,45692.0
2020-06-12 10:05:00,103.43,103.59,103.06,103.18,60253.0,100.8047,100.9607,100.4441,100.5611,60253.0
2020-06-12 10:10:00,103.19,103.32,103.01,103.21,28229.0,100.5708,100.6975,100.3954,100.5903,28229.0
2020-06-12 10:15:00,103.2,103.39,103.17,103.3,18667.0,100.5806,100.7657,100.5513,100.678,18667.0
2020-06-12 10:20:00,103.33,103.73,103.31,103.7,52706.0,100.7073,101.0971,100.6878,101.0679,52706.0
2020-06-12 10:25:00,103.69,103.73,103.26,103.26,43511.0,101.0581,101.0971,100.639,100.639,43511.0
2020-06-12 10:30:00,103.28,103.78,103.26,103.75,48183.0,100.6585,101.1458,100.639,101.1166,48183.0
2020-06-12 10:35:00,103.7,103.85,103.61,103.64,40049.0,101.0679,101.2141,100.9802,101.0094,40049.0
2020-06-12 10:40:00,103.61,103.72,103.31,103.39,52203.0,100.9802,101.0874,100.6878,100.7657,52203.0
2020-06-12 10:45:00,103.36,103.51,102.91,102.96,91939.0,100.7365,100.8827,100.2979,100.3467,91939.0
2020-06-12 10:50:00,102.94,102.94,102.44,102.5,32948.0,100.3272,100.3272,99.8399,99.8983,32948.0
2020-06-12 10:55:00,102.52,102.63,102.15,102.15,17781.0,99.9178,100.025,99.5572,99.5572,17781.0
2020-06-12 11:00:00,102.16,102.26,101.64,101.65,32010.0,99.567,99.6644,99.0602,99.0699,32010.0
2020-06-12 11:05:00,101.63,102.27,101.62,102.21,49423.0,99.0504,99.6742,99.0407,99.6157,49423.0
2020-06-12 11:10:00,102.21,102.31,101.98,101.98,48359.0,99.6157,99.7132,99.3915,99.3915,48359.0
2020-06-12 11:15:00,101.95,102.26,101.53,101.54,39767.0,99.3623,99.6644,98.9529,98.9627,39767.0
2020-06-12 11:20:00,101.58,101.93,101.39,101.46,29107.0,99.0017,99.3428,98.8165,98.8847,29107.0
2020-06-12 11:25:00,101.45,102.14,101.44,101.97,31655.0,98.875,99.5475,98.8652,99.3818,31655.0
2020-06-12 11:30:00,102.02,102.52,101.99,102.44,40878.0,99.4305,99.9178,99.4013,99.8399,40878.0
2020-06-12 11:35:00,102.44,102.86,102.43,102.77,51419.0,99.8399,100.2492,99.8301,100.1615,51419.0
2020-06-12 11:40:00,102.74,102.86,102.38,102.44,60723.0,100.1322,100.2492,99.7814,99.8399,60723.0
2020-06-12 11:45:00,102.43,102.75,102.36,102.68,22330.0,99.8301,100.142,99.7619,100.0738,22330.0
2020-06-12 11:50:00,102.68,102.72,102.5,102.71,17545.0,100.0738,100.1127,99.8983,100.103,17545.0
2020-06-12 11:55:00,102.7,102.88,102.65,102.83,31537.0,100.0933,100.2687,100.0445,100.22,31537.0
2020-06-12 12:00:00,102.84,102.94,102.68,102.9,21704.0,100.2297,100.3272,100.0738,100.2882,21704.0
2020-06-12 12:05:00,102.92,102.98,102.83,102.94,37307.0,100.3077,100.3661,100.22,100.3272,37307.0
2020-06-12 12:10:00,102.93,103.11,102.88,103.03,75091.0,100.3174,100.4928,100.2687,100.4149,75091.0
2020-06-12 12:15:00,103.0,103.25,102.8,103.15,108096.0,100.3856,100.6293,100.1907,100.5318,108096.0
2020-06-12 12:20:00,103.14,103.18,102.81,102.86,52533.0,100.5221,100.5611,100.2005,100.2492,52533.0
2020-06-12 12:25:00,102.84,102.89,102.6,102.65,48278.0,100.2297,100.2784,99.9958,100.0445,48278.0
2020-06-12 12:30:00,102.63,102.69,102.21,102.25,68940.0,100.025,100.0835,99.6157,99.6547,68940.0
2020-06-12 12:35:00,102.24,102.43,102.2,102.31,60214.0,99.6449,99.8301,99.6059,99.7132,60214.0
2020-06-12 12:40:00,102.32,102.54,102.28,102.32,15620.0,99.7229,99.9373,99.6839,99.7229,15620.0
2020-06-12 12:45:00,102.32,102.39,102.2,102.24,32983.0,99.7229,99.7911,99.6059,99.6449,32983.0
2020-06-12 12:50:00,102.24,102.4,102.02,102.28,38072.0,99.6449,99.8009,99.4305,99.6839,38072.0
2020-06-12 12:55:00,102.32,102.35,102.23,102.29,12101.0,99.7229,99.7521,99.6352,99.6937,12101.0
2020-06-12 13:00:00,102.35,102.38,101.77,101.81,39958.0,99.7521,99.7814,99.1869,99.2258,39958.0
2020-06-12 13:05:00,101.82,102.05,101.77,101.92,26266.0,99.2356,99.4598,99.1869,99.3331,26266.0
2020-06-12 13:10:00,101.92,101.92,101.72,101.92,24280.0,99.3331,99.3331,99.1381,99.3331,24280.0
2020-06-12 13:15:00,101.93,101.95,101.61,101.76,18601.0,99.3428,99.3623,99.0309,99.1771,18601.0
2020-06-12 13:20:00,101.76,101.84,101.41,101.41,53799.0,99.1771,99.2551,98.836,98.836,53799.0
2020-06-12 13:25:00,101.42,101.73,101.4,101.55,42148.0,98.8457,99.1479,98.8262,98.9724,42148.0
2020-06-12 13:30:00,101.56,101.56,101.25,101.26,14536.0,98.9822,98.9822,98.6801,98.6898,14536.0
2020-06-12 13:35:00,101.25,101.46,101.09,101.21,11600.0,98.6801,98.8847,98.5241,98.6411,11600.0
2020-06-12 13:40:00,101.18,101.44,101.1,101.21,20904.0,98.6118,98.8652,98.5339,98.6411,20904.0
2020-06-12 13:45:00,101.17,101.18,100.6,100.69,61581.0,98.6021,98.6118,98.0466,98.1343,61581.0
2020-06-12 13:50:00,100.72,100.76,100.36,100.54,55342.0,98.1635,98.2025,97.8126,97.9881,55342.0
2020-06-12 13:55:00,100.54,100.8,100.22,100.26,45062.0,97.9881,98.2415,97.6762,97.7152,45062.0
2020-06-12 14:00:00,100.29,100.6,100.2,100.41,48918.0,97.7444,98.0466,97.6567,97.8614,48918.0
2020-06-12 14:05:00,100.4,100.44,100.08,100.22,20753.0,97.8516,97.8906,97.5398,97.6762,20753.0
2020-06-12 14:10:00,100.24,100.8,100.22,100.61,69100.0,97.6957,98.2415,97.6762,98.0563,69100.0
2020-06-12 14:15:00,100.65,100.78,100.32,100.32,34980.0,98.0953,98.222,97.7737,97.7737,34980.0
2020-06-12 14:20:00,100.36,100.58,100.25,100.53,24497.0,97.8126,98.0271,97.7054,97.9783,24497.0
2020-06-12 14:25:00,100.59,100.75,100.54,100.71,6777.0,98.0368,98.1927,97.9881,98.1538,6777.0
2020-06-12 14:30:00,100.76,101.5,100.76,101.06,43870.0,98.2025,98.9237,98.2025,98.4949,43870.0
2020-06-12 14:35:00,101.11,101.16,100.75,100.77,13975.0,98.5436,98.5923,98.1927,98.2122,13975.0
2020-06-12 14:40:00,100.79,100.97,100.46,100.69,15261.0,98.2317,98.4072,97.9101,98.1343,15261.0
2020-06-12 14:45:00,100.72,100.93,100.65,100.69,16575.0,98.1635,98.3682,98.0953,98.1343,16575.0
2020-06-12 14:50:00,100.74,100.95,100.61,100.95,16679.0,98.183,98.3877,98.0563,98.3877,16679.0
2020-06-12 14:55:00,100.91,101.04,100.67,100.99,16065.0,98.3487,98.4754,98.1148,98.4267,16065.0
2020-06-12 15:00:00,101.07,101.57,101.07,101.39,24445.0,98.5046,98.9919,98.5046,98.8165,24445.0
2020-06-12 15:05:00,101.39,101.87,101.29,101.68,22556.0,98.8165,99.2843,98.719,99.0991,22556.0
2020-06-12 15:10:00,101.69,101.9,101.64,101.82,16288.0,99.1089,99.3136,99.0602,99.2356,16288.0
2020-06-12 15:15:00,101.84,101.84,101.39,101.58,29847.0,99.2551,99.2551,98.8165,99.0017,29847.0
2020-06-12 15:20:00,101.58,101.69,101.29,101.29,15018.0,99.0017,99.1089,98.719,98.719,15018.0
2020-06-12 15:25:00,101.35,101.43,101.03,101.24,19783.0,98.7775,98.8555,98.4656,98.6703,19783.0
2020-06-12 15:30:00,101.21,101.35,101.08,101.27,27278.0,98.6411,98.7775,98.5144,98.6995,27278.0
2020-06-12 15:35:00,101.25,101.56,101.25,101.32,99096.0,98.6801,98.9822,98.6801,98.7483,99096.0
2020-06-12 15:40:00,101.32,101.42,101.12,101.13,89882.0,98.7483,98.8457,98.5534,98.5631,89882.0
2020-06-12 15:45:00,101.15,101.59,101.14,101.59,118260.0,98.5826,99.0114,98.5728,99.0114,118260.0
2020-06-12 15:50:00,101.64,102.31,101.63,102.24,166255.0,99.0602,99.7132,99.0504,99.6449,166255.0
2020-06-12 15:55:00,102.25,102.54,102.05,102.05,164566.0,99.6547,99.9373,99.4598,99.4598,164566.0
2020-06-15 09:30:00,100.82,101.48,100.54,100.68,70068.0,98.261,98.9042,97.9881,98.1245,70068.0
2020-06-15 09:35:00,100.74,101.66,100.65,101.45,45218.0,98.183,99.0796,98.0953,98.875,45218.0
2020-06-15 09:40:00,101.39,101.99,101.31,101.73,65529.0,98.8165,99.4013,98.7385,99.1479,65529.0
2020-06-15 09:45:00,101.74,101.76,100.81,101.05,30145.0,99.1576,99.1771,98.2512,98.4851,30145.0
2020-06-15 09:50:00,101.11,101.35,100.86,101.26,23850.0,98.5436,98.7775,98.3,98.6898,23850.0
2020-06-15 09:55:00,101.27,101.68,101.21,101.52,33592.0,98.6995,99.0991,98.6411,98.9432,33592.0
2020-06-15 10:00:00,101.56,101.76,101.36,101.65,12699.0,98.9822,99.1771,98.7873,99.0699,12699.0
2020-06-15 10:05:00,101.68,102.02,101.65,101.92,11826.0,99.0991,99.4305,99.0699,99.3331,11826.0
2020-06-15 10:10:00,101.78,102.17,101.73,102.1,33186.0,99.1966,99.5767,99.1479,99.5085,33186.0
2020-06-15 10:15:00,102.03,102.31,102.0,102.29,28678.0,99.4403,99.7132,99.411,99.6937,28678.0
2020-06-15 10:20:00,102.27,102.32,101.84,101.85,19123.0,99.6742,99.7229,99.2551,99.2648,19123.0
2020-06-15 10:25:00,101.88,101.97,101.74,101.86,57825.0,99.2941,99.3818,99.1576,99.2746,57825.0
2020-06-15 10:30:00,101.86,102.17,101.74,102.13,28113.0,99.2746,99.5767,99.1576,99.5377,28113.0
2020-06-15 10:35:00,102.12,102.25,101.94,102.01,22948.0,99.528,99.6547,99.3525,99.4208,22948.0
2020-06-15 10:40:00,101.99,102.09,101.86,101.98,51613.0,99.4013,99.4987,99.2746,99.3915,51613.0
2020-06-15 10:45:00,101.97,102.31,101.94,102.24,40862.0,99.3818,99.7132,99.3525,99.6449,40862.0
2020-06-15 10:50:00,102.24,102.74,102.0,102.64,79684.0,99.6449,100.1322,99.411,100.0348,79684.0
2020-06-15 10:55:00,102.65,102.76,102.33,102.34,43432.0,100.0445,100.1517,99.7326,99.7424,43432.0
2020-06-15 11:00:00,102.37,102.81,102.36,102.81,25975.0,99.7716,100.2005,99.7619,100.2005,25975.0
2020-06-15 11:05:00,102.79,102.85,102.67,102.76,15521.0,100.181,100.2394,100.064,100.1517,15521.0
2020-06-15 11:10:00,102.76,102.77,102.56,102.64,15851.0,100.1517,100.1615,99.9568,100.0348,15851.0
2020-06-15 11:15:00,102.61,102.61,102.35,102.52,16569.0,100.0055,100.0055,99.7521,99.9178,16569.0
2020-06-15 11:20:00,102.52,102.79,102.46,102.79,10837.0,99.9178,100.181,99.8593,100.181,10837.0
2020-06-15 11:25:00,102.77,102.78,102.45,102.66,16179.0,100.1615,100.1712,99.8496,100.0543,16179.0
2020-06-15 11:30:00,102.66,102.85,102.59,102.69,21008.0,100.0543,100.2394,99.986,100.0835,21008.0
2020-06-15 11:35:00,102.71,103.01,102.7,102.85,21770.0,100.103,100.3954,100.0933,100.2394,21770.0
2020-06-15 11:40:00,102.83,103.01,102.55,102.59,34314.0,100.22,100.3954,99.9471,99.986,34314.0
2020-06-15 11:45:00,102.6,102.72,102.59,102.66,11821.0,99.9958,100.1127,99.986,100.0543,11821.0
2020-06-15 11:50:00,102.65,102.89,102.57,102.58,16248.0,100.0445,100.2784,99.9666,99.9763,16248.0
2020-06-15 11:55:00,102.59,102.9,102.59,102.61,18026.0,99.986,100.2882,99.986,100.0055,18026.0
2020-06-15 12:00:00,102.6,103.18,102.59,103.1,19812.0,99.9958,100.5611,99.986,100.4831,19812.0
2020-06-15 12:05:00,103.1,103.15,102.96,102.98,9900.0,100.4831,100.5318,100.3467,100.3661,9900.0
2020-06-15 12:10:00,102.95,103.05,102.95,103.01,13585.0,100.3369,100.4344,100.3369,100.3954,13585.0
2020-06-15 12:15:00,103.01,103.34,103.01,103.3,22046.0,100.3954,100.717,100.3954,100.678,22046.0
2020-06-15 12:20:00,103.28,103.38,103.18,103.35,17105.0,100.6585,100.756,100.5611,100.7268,17105.0
2020-06-15 12:25:00,103.39,103.44,103.31,103.4,20658.0,100.7657,100.8145,100.6878,100.7755,20658.0
2020-06-15 12:30:00,103.37,103.38,103.2,103.27,21489.0,100.7462,100.756,100.5806,100.6488,21489.0
2020-06-15 12:35:00,103.3,103.36,103.23,103.26,14269.0,100.678,100.7365,100.6098,100.639,14269.0
2020-06-15 12:40:00,103.24,103.37,103.22,103.31,11755.0,100.6195,100.7462,100.6001,100.6878,11755.0
2020-06-15 12:45:00,103.28,103.48,103.24,103.37,16474.0,100.6585,100.8535,100.6195,100.7462,16474.0
2020-06-15 12:50:00,103.36,103.57,103.33,103.55,11572.0,100.7365,100.9412,100.7073,100.9217,11572.0
2020-06-15 12:55:00,103.55,103.55,103.46,103.53,10688.0,100.9217,100.9217,100.834,100.9022,10688.0
2020-06-15 13:00:00,103.54,103.75,103.52,103.64,24644.0,100.9119,101.1166,100.8924,101.0094,24644.0
2020-06-15 13:05:00,103.61,103.76,103.59,103.76,19207.0,100.9802,101.1263,100.9607,101.1263,19207.0
2020-06-15 13:10:00,103.73,103.85,103.66,103.85,10685.0,101.0971,101.2141,101.0289,101.2141,10685.0
2020-06-15 13:15:00,103.84,103.88,103.6,103.63,14708.0,101.2043,101.2433,100.9704,100.9996,14708.0
2020-06-15 13:20:00,103.66,103.8,103.57,103.6,9091.0,101.0289,101.1653,100.9412,100.9704,9091.0
2020-06-15 13:25:00,103.61,103.78,103.56,103.73,13092.0,100.9802,101.1458,100.9314,101.0971,13092.0
2020-06-15 13:30:00,103.72,103.82,103.63,103.63,13646.0,101.0874,101.1848,100.9996,100.9996,13646.0
2020-06-15 13:35:00,103.65,103.82,103.65,103.75,24527.0,101.0191,101.1848,101.0191,101.1166,24527.0
2020-06-15 13:40:00,103.74,103.9,103.73,103.78,27621.0,101.1069,101.2628,101.0971,101.1458,27621.0
2020-06-15 13:45:00,103.8,103.8,103.62,103.62,12066.0,101.1653,101.1653,100.9899,100.9899,12066.0
2020-06-15 13:50:00,103.63,103.72,103.44,103.45,31174.0,100.9996,101.0874,100.8145,100.8242,31174.0
2020-06-15 13:55:00,103.47,103.66,103.44,103.61,11162.0,100.8437,101.0289,100.8145,100.9802,11162.0
2020-06-15 14:00:00,103.63,104.38,103.63,104.2,63157.0,100.9996,101.7306,100.9996,101.5552,63157.0
2020-06-15 14:05:00,104.22,104.66,104.2,104.5,28821.0,101.5747,102.0035,101.5552,101.8476,28821.0
2020-06-15 14:10:00,104.48,104.72,104.45,104.58,28633.0,101.8281,102.062,101.7988,101.9255,28633.0
2020-06-15 14:15:00,104.56,104.96,104.56,104.79,41863.0,101.906,102.2959,101.906,102.1302,41863.0
2020-06-15 14:20:00,104.78,105.0,104.74,104.9,22268.0,102.1205,102.3349,102.0815,102.2374,22268.0
2020-06-15 14:25:00,104.89,104.98,104.71,104.71,24770.0,102.2277,102.3154,102.0522,102.0522,24770.0
2020-06-15 14:30:00,104.74,104.9,104.55,104.55,39943.0,102.0815,102.2374,101.8963,101.8963,39943.0
2020-06-15 14:35:00,104.57,104.98,104.57,104.7,25211.0,101.9158,102.3154,101.9158,102.0425,25211.0
2020-06-15 14:40:00,104.75,104.85,104.48,104.52,18574.0,102.0912,102.1887,101.8281,101.8671,18574.0
2020-06-15 14:45:00,104.55,104.78,104.55,104.7,37252.0,101.8963,102.1205,101.8963,102.0425,37252.0
2020-06-15 14:50:00,104.73,104.77,104.37,104.4,20233.0,102.0717,102.1107,101.7209,101.7501,20233.0
2020-06-15 14:55:00,104.42,104.51,104.29,104.32,23387.0,101.7696,101.8573,101.6429,101.6721,23387.0
2020-06-15 15:00:00,104.34,104.59,104.32,104.46,15559.0,101.6916,101.9353,101.6721,101.8086,15559.0
2020-06-15 15:05:00,104.44,104.57,104.28,104.5,40517.0,101.7891,101.9158,101.6331,101.8476,40517.0
2020-06-15 15:10:00,104.49,104.63,104.38,104.41,22441.0,101.8378,101.9743,101.7306,101.7598,22441.0
2020-06-15 15:15:00,104.38,104.55,104.38,104.41,23202.0,101.7306,101.8963,101.7306,101.7598,23202.0
2020-06-15 15:20:00,104.39,104.44,104.13,104.41,30532.0,101.7404,101.7891,101.487,101.7598,30532.0
2020-06-15 15:25:00,104.42,104.5,104.1,104.17,30730.0,101.7696,101.8476,101.4577,101.5259,30730.0
2020-06-15 15:30:00,104.18,104.21,103.96,104.12,39920.0,101.5357,101.5649,101.3213,101.4772,39920.0
2020-06-15 15:35:00,104.12,104.2,103.87,104.07,50347.0,101.4772,101.5552,101.2336,101.4285,50347.0
2020-06-15 15:40:00,104.07,104.19,103.98,104.12,42976.0,101.4285,101.5454,101.3408,101.4772,42976.0
2020-06-15 15:45:00,104.11,104.39,104.03,104.37,57516.0,101.4675,101.7404,101.3895,101.7209,57516.0
2020-06-15 15:50:00,104.38,104.7,104.36,104.45,125369.0,101.7306,102.0425,101.7111,101.7988,125369.0
2020-06-15 15:55:00,104.46,104.63,104.18,104.49,202958.0,101.8086,101.9743,101.5357,101.8378,202958.0
2020-06-16 09:30:00,103.8,103.81,102.33,102.92,269982.0,101.1653,101.1751,99.7326,100.3077,269982.0
2020-06-16 09:35:00,102.94,103.0,101.7,102.53,497873.0,100.3272,100.3856,99.1186,99.9276,497873.0
2020-06-16 09:40:00,102.55,103.57,102.47,103.2,242184.0,99.9471,100.9412,99.8691,100.5806,242184.0
2020-06-16 09:45:00,103.22,103.78,103.05,103.1,108758.0,100.6001,101.1458,100.4344,100.4831,108758.0
2020-06-16 09:50:00,103.12,103.24,102.62,103.13,90135.0,100.5026,100.6195,100.0153,100.5123,90135.0
2020-06-16 09:55:00,103.13,103.19,102.5,102.54,93609.0,100.5123,100.5708,99.8983,99.9373,93609.0
2020-06-16 10:00:00,102.54,102.81,102.38,102.51,107223.0,99.9373,100.2005,99.7814,99.9081,107223.0
2020-06-16 10:05:00,102.49,102.58,102.02,102.28,67555.0,99.8886,99.9763,99.4305,99.6839,67555.0
2020-06-16 10:10:00,102.17,102.39,102.14,102.21,32910.0,99.5767,99.7911,99.5475,99.6157,32910.0
2020-06-16 10:15:00,102.24,102.39,102.13,102.24,29849.0,99.6449,99.7911,99.5377,99.6449,29849.0
2020-06-16 10:20:00,102.22,102.22,101.76,101.93,64456.0,99.6254,99.6254,99.1771,99.3428,64456.0
2020-06-16 10:25:00,101.93,102.09,101.84,101.85,68797.0,99.3428,99.4987,99.2551,99.2648,68797.0
2020-06-16 10:30:00,101.83,101.89,101.52,101.71,61507.0,99.2453,99.3038,98.9432,99.1284,61507.0
2020-06-16 10:35:00,101.74,101.81,101.33,101.43,69707.0,99.1576,99.2258,98.758,98.8555,69707.0
2020-06-16 10:40:00,101.46,101.51,101.11,101.39,59694.0,98.8847,98.9335,98.5436,98.8165,59694.0
2020-06-16 10:45:00,101.39,101.64,101.16,101.61,130298.0,98.8165,99.0602,98.5923,99.0309,130298.0
2020-06-16 10:50:00,101.62,101.62,100.72,101.0,55313.0,99.0407,99.0407,98.1635,98.4364,55313.0
2020-06-16 10:55:00,101.0,101.01,100.32,100.46,66069.0,98.4364,98.4461,97.7737,97.9101,66069.0
2020-06-16 11:00:00,100.44,100.84,99.93,100.72,78640.0,97.8906,98.2805,97.3936,98.1635,78640.0
2020-06-16 11:05:00,100.83,101.62,100.64,101.62,120115.0,98.2707,99.0407,98.0855,99.0407,120115.0
2020-06-16 11:10:00,101.69,101.69,101.33,101.41,96620.0,99.1089,99.1089,98.758,98.836,96620.0
2020-06-16 11:15:00,101.44,101.84,101.41,101.7,43541.0,98.8652,99.2551,98.836,99.1186,43541.0
2020-06-16 11:20:00,101.67,101.94,101.55,101.86,51775.0,99.0894,99.3525,98.9724,99.2746,51775.0
2020-06-16 11:25:00,101.85,102.14,101.8,101.88,38603.0,99.2648,99.5475,99.2161,99.2941,38603.0
2020-06-16 11:30:00,101.88,102.23,101.75,101.96,58648.0,99.2941,99.6352,99.1674,99.372,58648.0
2020-06-16 11:35:00,102.02,102.06,101.73,101.85,29582.0,99.4305,99.4695,99.1479,99.2648,29582.0
2020-06-16 11:40:00,101.84,102.08,101.82,101.93,34120.0,99.2551,99.489,99.2356,99.3428,34120.0
2020-06-16 11:45:00,101.94,102.43,101.86,102.41,35326.0,99.3525,99.8301,99.2746,99.8106,35326.0
2020-06-16 11:50:00,102.45,102.55,102.28,102.47,45138.0,99.8496,99.9471,99.6839,99.8691,45138.0
2020-06-16 11:55:00,102.46,102.46,102.0,102.08,56663.0,99.8593,99.8593,99.411,99.489,56663.0
2020-06-16 12:00:00,102.12,102.24,101.82,101.85,25843.0,99.528,99.6449,99.2356,99.2648,25843.0
2020-06-16 12:05:00,101.85,101.94,101.82,101.88,17990.0,99.2648,99.3525,99.2356,99.2941,17990.0
2020-06-16 12:10:00,101.9,101.97,101.75,101.93,15921.0,99.3136,99.3818,99.1674,99.3428,15921.0
2020-06-16 12:15:00,101.93,102.03,101.82,101.95,13538.0,99.3428,99.4403,99.2356,99.3623,13538.0
2020-06-16 12:20:00,101.95,102.07,101.84,101.99,19931.0,99.3623,99.4792,99.2551,99.4013,19931.0
2020-06-16 12:25:00,102.01,102.31,102.0,102.31,14836.0,99.4208,99.7132,99.411,99.7132,14836.0
2020-06-16 12:30:00,102.29,102.54,102.26,102.51,19458.0,99.6937,99.9373,99.6644,99.9081,19458.0
2020-06-16 12:35:00,102.53,102.76,102.51,102.72,46192.0,99.9276,100.1517,99.9081,100.1127,46192.0
2020-06-16 12:40:00,102.73,102.74,102.62,102.69,31610.0,100.1225,100.1322,100.0153,100.0835,31610.0
2020-06-16 12:45:00,102.71,102.79,102.6,102.71,30504.0,100.103,100.181,99.9958,100.103,30504.0
2020-06-16 12:50:00,102.73,102.78,102.68,102.71,10462.0,100.1225,100.1712,100.0738,100.103,10462.0
2020-06-16 12:55:00,102.69,102.75,102.65,102.7,14417.0,100.0835,100.142,100.0445,100.0933,14417.0
2020-06-16 13:00:00,102.72,102.93,102.71,102.81,24286.0,100.1127,100.3174,100.103,100.2005,24286.0
2020-06-16 13:05:00,102.81,102.96,102.81,102.94,17431.0,100.2005,100.3467,100.2005,100.3272,17431.0
2020-06-16 13:10:00,103.0,103.18,102.96,103.11,38528.0,100.3856,100.5611,100.3467,100.4928,38528.0
2020-06-16 13:15:00,103.13,103.15,103.05,103.1,29561.0,100.5123,100.5318,100.4344,100.4831,29561.0
2020-06-16 13:20:00,103.12,103.12,102.97,103.0,34333.0,100.5026,100.5026,100.3564,100.3856,34333.0
2020-06-16 13:25:00,103.02,103.05,102.83,102.87,23728.0,100.4051,100.4344,100.22,100.2589,23728.0
2020-06-16 13:30:00,102.86,102.9,102.67,102.67,26673.0,100.2492,100.2882,100.064,100.064,26673.0
2020-06-16 13:35:00,102.66,102.66,102.35,102.49,51182.0,100.0543,100.0543,99.7521,99.8886,51182.0
2020-06-16 13:40:00,102.49,102.86,102.49,102.85,23101.0,99.8886,100.2492,99.8886,100.2394,23101.0
2020-06-16 13:45:00,102.85,102.94,102.77,102.85,25431.0,100.2394,100.3272,100.1615,100.2394,25431.0
2020-06-16 13:50:00,102.86,102.91,102.59,102.72,15889.0,100.2492,100.2979,99.986,100.1127,15889.0
2020-06-16 13:55:00,102.68,102.71,102.59,102.65,11754.0,100.0738,100.103,99.986,100.0445,11754.0
2020-06-16 14:00:00,102.67,103.03,102.64,102.94,31111.0,100.064,100.4149,100.0348,100.3272,31111.0
2020-06-16 14:05:00,102.94,102.95,102.79,102.85,12391.0,100.3272,100.3369,100.181,100.2394,12391.0
2020-06-16 14:10:00,102.9,102.95,102.81,102.82,25895.0,100.2882,100.3369,100.2005,100.2102,25895.0
2020-06-16 14:15:00,102.82,103.03,102.79,102.87,32579.0,100.2102,100.4149,100.181,100.2589,32579.0
2020-06-16 14:20:00,102.89,102.91,102.35,102.47,42937.0,100.2784,100.2979,99.7521,99.8691,42937.0
2020-06-16 14:25:00,102.43,102.6,102.4,102.59,15244.0,99.8301,99.9958,99.8009,99.986,15244.0
2020-06-16 14:30:00,102.59,102.85,102.59,102.62,18020.0,99.986,100.2394,99.986,100.0153,18020.0
2020-06-16 14:35:00,102.59,102.75,102.58,102.67,7325.0,99.986,100.142,99.9763,100.064,7325.0
2020-06-16 14:40:00,102.68,102.74,102.58,102.65,9706.0,100.0738,100.1322,99.9763,100.0445,9706.0
2020-06-16 14:45:00,102.66,102.72,102.54,102.71,22698.0,100.0543,100.1127,99.9373,100.103,22698.0
2020-06-16 14:50:00,102.76,102.76,102.59,102.73,16649.0,100.1517,100.1517,99.986,100.1225,16649.0
2020-06-16 14:55:00,102.74,102.8,102.56,102.65,14951.0,100.1322,100.1907,99.9568,100.0445,14951.0
2020-06-16 15:00:00,102.64,102.76,102.51,102.58,17398.0,100.0348,100.1517,99.9081,99.9763,17398.0
2020-06-16 15:05:00,102.59,102.59,102.14,102.29,35505.0,99.986,99.986,99.5475,99.6937,35505.0
2020-06-16 15:10:00,102.27,102.45,102.26,102.41,19289.0,99.6742,99.8496,99.6644,99.8106,19289.0
2020-06-16 15:15:00,102.39,102.4,101.94,102.03,43770.0,99.7911,99.8009,99.3525,99.4403,43770.0
2020-06-16 15:20:00,102.04,102.22,102.04,102.15,30111.0,99.45,99.6254,99.45,99.5572,30111.0
2020-06-16 15:25:00,102.17,102.37,102.13,102.33,31837.0,99.5767,99.7716,99.5377,99.7326,31837.0
2020-06-16 15:30:00,102.3,102.68,102.25,102.64,42073.0,99.7034,100.0738,99.6547,100.0348,42073.0
2020-06-16 15:35:00,102.6,102.62,102.42,102.52,42368.0,99.9958,100.0153,99.8204,99.9178,42368.0
2020-06-16 15:40:00,102.53,102.61,102.26,102.34,39136.0,99.9276,100.0055,99.6644,99.7424,39136.0
2020-06-16 15:45:00,102.33,102.4,101.98,102.1,55921.0,99.7326,99.8009,99.3915,99.5085,55921.0
2020-06-16 15:50:00,102.1,102.54,102.03,102.22,88077.0,99.5085,99.9373,99.4403,99.6254,88077.0
2020-06-16 15:55:00,102.23,102.78,102.21,102.78,158906.0,99.6352,100.1712,99.6157,100.1712,158906.0
2020-06-17 09:30:00,102.81,103.94,102.77,103.73,87879.0,100.2005,101.3018,100.1615,101.0971,87879.0
2020-06-17 09:35:00,103.79,104.56,103.61,104.19,113261.0,101.1556,101.906,100.9802,101.5454,113261.0
2020-06-17 09:40:00,104.21,104.56,103.95,104.49,68163.0,101.5649,101.906,101.3115,101.8378,68163.0
2020-06-17 09:45:00,104.46,104.61,104.02,104.04,36228.0,101.8086,101.9548,101.3797,101.3992,36228.0
2020-06-17 09:50:00,104.04,104.14,103.72,103.79,40928.0,101.3992,101.4967,101.0874,101.1556,40928.0
2020-06-17 09:55:00,103.76,103.84,103.48,103.73,28313.0,101.1263,101.2043,100.8535,101.0971,28313.0
2020-06-17 10:00:00,103.75,104.19,103.71,104.08,54298.0,101.1166,101.5454,101.0776,101.4382,54298.0
2020-06-17 10:05:00,104.06,104.08,103.69,103.79,158682.0,101.4187,101.4382,101.0581,101.1556,158682.0
2020-06-17 10:10:00,103.73,103.84,103.68,103.74,56931.0,101.0971,101.2043,101.0484,101.1069,56931.0
2020-06-17 10:15:00,103.71,104.0,103.33,103.45,40419.0,101.0776,101.3603,100.7073,100.8242,40419.0
2020-06-17 10:20:00,103.44,103.46,103.12,103.18,28150.0,100.8145,100.834,100.5026,100.5611,28150.0
2020-06-17 10:25:00,103.21,103.21,103.02,103.13,23105.0,100.5903,100.5903,100.4051,100.5123,23105.0
2020-06-17 10:30:00,103.11,103.34,102.98,103.28,28435.0,100.4928,100.717,100.3661,100.6585,28435.0
2020-06-17 10:35:00,103.25,103.25,102.99,103.23,17107.0,100.6293,100.6293,100.3759,100.6098,17107.0
2020-06-17 10:40:00,103.21,103.59,103.09,103.54,28327.0,100.5903,100.9607,100.4734,100.9119,28327.0
2020-06-17 10:45:00,103.49,103.73,103.46,103.73,15639.0,100.8632,101.0971,100.834,101.0971,15639.0
2020-06-17 10:50:00,103.73,103.89,103.62,103.79,18476.0,101.0971,101.253,100.9899,101.1556,18476.0
2020-06-17 10:55:00,103.77,103.84,103.63,103.69,15640.0,101.1361,101.2043,100.9996,101.0581,15640.0
2020-06-17 11:00:00,103.71,103.72,103.55,103.64,17261.0,101.0776,101.0874,100.9217,101.0094,17261.0
2020-06-17 11:05:00,103.65,103.77,103.52,103.61,19869.0,101.0191,101.1361,100.8924,100.9802,19869.0
2020-06-17 11:10:00,103.62,103.65,103.21,103.23,34825.0,100.9899,101.0191,100.5903,100.6098,34825.0
2020-06-17 11:15:00,103.21,103.25,103.07,103.14,42103.0,100.5903,100.6293,100.4539,100.5221,42103.0
2020-06-17 11:20:00,103.15,103.18,102.85,103.0,28101.0,100.5318,100.5611,100.2394,100.3856,28101.0
2020-06-17 11:25:00,103.01,103.13,102.95,102.98,37978.0,100.3954,100.5123,100.3369,100.3661,37978.0
2020-06-17 11:30:00,102.95,103.17,102.91,103.16,24904.0,100.3369,100.5513,100.2979,100.5416,24904.0
2020-06-17 11:35:00,103.17,103.19,103.01,103.07,53391.0,100.5513,100.5708,100.3954,100.4539,53391.0
2020-06-17 11:40:00,103.07,103.31,103.04,103.29,33140.0,100.4539,100.6878,100.4246,100.6683,33140.0
2020-06-17 11:45:00,103.29,103.31,103.25,103.25,17998.0,100.6683,100.6878,100.6293,100.6293,17998.0
2020-06-17 11:50:00,103.26,103.26,103.03,103.08,12704.0,100.639,100.639,100.4149,100.4636,12704.0
2020-06-17 11:55:00,103.07,103.3,103.07,103.26,12216.0,100.4539,100.678,100.4539,100.639,12216.0
2020-06-17 12:00:00,103.27,103.3,103.2,103.24,17400.0,100.6488,100.678,100.5806,100.6195,17400.0
2020-06-17 12:05:00,103.26,103.31,103.23,103.28,69808.0,100.639,100.6878,100.6098,100.6585,69808.0
2020-06-17 12:10:00,103.28,103.33,103.08,103.15,26345.0,100.6585,100.7073,100.4636,100.5318,26345.0
2020-06-17 12:15:00,103.17,103.26,103.13,103.25,25980.0,100.5513,100.639,100.5123,100.6293,25980.0
2020-06-17 12:20:00,103.25,103.26,103.0,103.11,13944.0,100.6293,100.639,100.3856,100.4928,13944.0
2020-06-17 12:25:00,103.09,103.3,103.05,103.3,7612.0,100.4734,100.678,100.4344,100.678,7612.0
2020-06-17 12:30:00,103.31,103.79,103.27,103.59,25815.0,100.6878,101.1556,100.6488,100.9607,25815.0
2020-06-17 12:35:00,103.59,103.59,103.37,103.48,11795.0,100.9607,100.9607,100.7462,100.8535,11795.0
2020-06-17 12:40:00,103.48,103.51,103.38,103.51,10030.0,100.8535,100.8827,100.756,100.8827,10030.0
2020-06-17 12:45:00,103.51,103.57,103.37,103.4,8318.0,100.8827,100.9412,100.7462,100.7755,8318.0
2020-06-17 12:50:00,103.4,103.45,103.34,103.37,7096.0,100.7755,100.8242,100.717,100.7462,7096.0
2020-06-17 12:55:00,103.35,103.46,103.24,103.33,14507.0,100.7268,100.834,100.6195,100.7073,14507.0
2020-06-17 13:00:00,103.33,103.43,103.27,103.43,16738.0,100.7073,100.8047,100.6488,100.8047,16738.0
2020-06-17 13:05:00,103.43,103.56,103.39,103.56,9318.0,100.8047,100.9314,100.7657,100.9314,9318.0
2020-06-17 13:10:00,103.53,103.62,103.5,103.59,11588.0,100.9022,100.9899,100.8729,100.9607,11588.0
2020-06-17 13:15:00,103.59,103.6,103.44,103.6,14185.0,100.9607,100.9704,100.8145,100.9704,14185.0
2020-06-17 13:20:00,103.63,103.74,103.63,103.71,5830.0,100.9996,101.1069,100.9996,101.0776,5830.0
2020-06-17 13:25:00,103.68,103.78,103.6,103.74,21725.0,101.0484,101.1458,100.9704,101.1069,21725.0
2020-06-17 13:30:00,103.74,103.79,103.7,103.73,11404.0,101.1069,101.1556,101.0679,101.0971,11404.0
2020-06-17 13:35:00,103.71,103.71,103.52,103.65,19951.0,101.0776,101.0776,100.8924,101.0191,19951.0
2020-06-17 13:40:00,103.65,103.66,103.49,103.59,13102.0,101.0191,101.0289,100.8632,100.9607,13102.0
2020-06-17 13:45:00,103.58,103.63,103.56,103.61,9134.0,100.9509,100.9996,100.9314,100.9802,9134.0
2020-06-17 13:50:00,103.59,103.63,103.53,103.57,8499.0,100.9607,100.9996,100.9022,100.9412,8499.0
2020-06-17 13:55:00,103.57,103.62,103.43,103.46,13882.0,100.9412,100.9899,100.8047,100.834,13882.0
2020-06-17 14:00:00,103.45,103.46,103.27,103.32,40356.0,100.8242,100.834,100.6488,100.6975,40356.0
2020-06-17 14:05:00,103.31,103.34,103.29,103.29,17353.0,100.6878,100.717,100.6683,100.6683,17353.0
2020-06-17 14:10:00,103.27,103.33,103.26,103.27,15043.0,100.6488,100.7073,100.639,100.6488,15043.0
2020-06-17 14:15:00,103.27,103.31,103.2,103.21,10880.0,100.6488,100.6878,100.5806,100.5903,10880.0
2020-06-17 14:20:00,103.22,103.26,103.15,103.16,19072.0,100.6001,100.639,100.5318,100.5416,19072.0
2020-06-17 14:25:00,103.16,103.23,103.06,103.11,48123.0,100.5416,100.6098,100.4441,100.4928,48123.0
2020-06-17 14:30:00,103.17,103.2,103.06,103.07,18389.0,100.5513,100.5806,100.4441,100.4539,18389.0
2020-06-17 14:35:00,103.08,103.14,103.06,103.11,33916.0,100.4636,100.5221,100.4441,100.4928,33916.0
2020-06-17 14:40:00,103.12,103.22,103.03,103.06,16810.0,100.5026,100.6001,100.4149,100.4441,16810.0
2020-06-17 14:45:00,103.07,103.07,102.91,102.92,17459.0,100.4539,100.4539,100.2979,100.3077,17459.0
2020-06-17 14:50:00,102.92,103.05,102.89,102.95,21280.0,100.3077,100.4344,100.2784,100.3369,21280.0
2020-06-17 14:55:00,102.93,102.94,102.7,102.76,20091.0,100.3174,100.3272,100.0933,100.1517,20091.0
2020-06-17 15:00:00,102.76,102.76,102.49,102.62,38609.0,100.1517,100.1517,99.8886,100.0153,38609.0
2020-06-17 15:05:00,102.62,102.77,102.58,102.66,32874.0,100.0153,100.1615,99.9763,100.0543,32874.0
2020-06-17 15:10:00,102.65,102.65,102.36,102.46,52209.0,100.0445,100.0445,99.7619,99.8593,52209.0
2020-06-17 15:15:00,102.46,102.6,102.43,102.59,25154.0,99.8593,99.9958,99.8301,99.986,25154.0
2020-06-17 15:20:00,102.59,102.59,102.36,102.42,22713.0,99.986,99.986,99.7619,99.8204,22713.0
2020-06-17 15:25:00,102.43,102.56,102.25,102.44,47298.0,99.8301,99.9568,99.6547,99.8399,47298.0
2020-06-17 15:30:00,102.44,102.67,102.29,102.64,35720.0,99.8399,100.064,99.6937,100.0348,35720.0
2020-06-17 15:35:00,102.6,102.64,102.37,102.53,44796.0,99.9958,100.0348,99.7716,99.9276,44796.0
2020-06-17 15:40:00,102.53,102.59,102.19,102.37,61690.0,99.9276,99.986,99.5962,99.7716,61690.0
2020-06-17 15:45:00,102.37,102.47,102.26,102.27,48884.0,99.7716,99.8691,99.6644,99.6742,48884.0
2020-06-17 15:50:00,102.26,102.56,102.16,102.31,89684.0,99.6644,99.9568,99.567,99.7132,89684.0
2020-06-17 15:55:00,102.31,102.58,102.27,102.44,133483.0,99.7132,99.9763,99.6742,99.8399,133483.0
2020-06-18 09:30:00,104.04,104.51,103.06,104.27,124198.0,101.3992,101.8573,100.4441,101.6234,124198.0
2020-06-18 09:35:00,104.3,104.73,104.13,104.71,98954.0,101.6526,102.0717,101.487,102.0522,98954.0
2020-06-18 09:40:00,104.74,104.82,103.95,104.03,70379.0,102.0815,102.1594,101.3115,101.3895,70379.0
2020-06-18 09:45:00,104.05,104.64,103.96,104.55,59097.0,101.409,101.984,101.3213,101.8963,59097.0
2020-06-18 09:50:00,104.54,104.57,104.3,104.39,21400.0,101.8865,101.9158,101.6526,101.7404,21400.0
2020-06-18 09:55:00,104.39,104.63,104.29,104.63,42815.0,101.7404,101.9743,101.6429,101.9743,42815.0
2020-06-18 10:00:00,104.67,104.93,104.59,104.93,65380.0,102.0132,102.2667,101.9353,102.2667,65380.0
2020-06-18 10:05:00,104.93,105.13,104.81,104.83,67645.0,102.2667,102.4616,102.1497,102.1692,67645.0
2020-06-18 10:10:00,104.83,104.86,104.64,104.69,41080.0,102.1692,102.1984,101.984,102.0327,41080.0
2020-06-18 10:15:00,104.71,104.76,104.44,104.73,50089.0,102.0522,102.101,101.7891,102.0717,50089.0
2020-06-18 10:20:00,104.71,104.84,104.7,104.8,47810.0,102.0522,102.1789,102.0425,102.1399,47810.0
2020-06-18 10:25:00,104.78,105.0,104.78,104.82,33851.0,102.1205,102.3349,102.1205,102.1594,33851.0
2020-06-18 10:30:00,104.81,105.1,104.76,105.02,46560.0,102.1497,102.4323,102.101,102.3544,46560.0
2020-06-18 10:35:00,105.07,105.55,105.03,105.3,45148.0,102.4031,102.8709,102.3641,102.6273,45148.0
2020-06-18 10:40:00,105.33,106.02,105.3,105.87,104616.0,102.6565,103.329,102.6273,103.1828,104616.0
2020-06-18 10:45:00,105.89,106.1,105.82,105.98,89605.0,103.2023,103.407,103.1341,103.29,89605.0
2020-06-18 10:50:00,105.99,106.17,105.88,105.94,106166.0,103.2997,103.4752,103.1925,103.251,106166.0
2020-06-18 10:55:00,105.92,106.29,105.91,106.24,184211.0,103.2315,103.5921,103.2218,103.5434,184211.0
2020-06-18 11:00:00,106.24,106.45,106.18,106.18,47120.0,103.5434,103.7481,103.4849,103.4849,47120.0
2020-06-18 11:05:00,106.15,106.15,105.54,105.75,74677.0,103.4557,103.4557,102.8612,103.0658,74677.0
2020-06-18 11:10:00,105.76,105.96,105.62,105.84,18463.0,103.0756,103.2705,102.9391,103.1536,18463.0
2020-06-18 11:15:00,105.86,105.88,105.45,105.48,117109.0,103.173,103.1925,102.7735,102.8027,117109.0
2020-06-18 11:20:00,105.5,105.63,105.45,105.5,74244.0,102.8222,102.9489,102.7735,102.8222,74244.0
2020-06-18 11:25:00,105.51,105.76,105.47,105.73,37852.0,102.8319,103.0756,102.7929,103.0463,37852.0
2020-06-18 11:30:00,105.75,105.82,105.59,105.67,26851.0,103.0658,103.1341,102.9099,102.9879,26851.0
2020-06-18 11:35:00,105.67,105.7,105.57,105.62,55508.0,102.9879,103.0171,102.8904,102.9391,55508.0
2020-06-18 11:40:00,105.61,105.84,105.59,105.72,14485.0,102.9294,103.1536,102.9099,103.0366,14485.0
2020-06-18 11:45:00,105.68,105.95,105.68,105.85,9111.0,102.9976,103.2608,102.9976,103.1633,9111.0
2020-06-18 11:50:00,105.8,105.84,105.55,105.61,121249.0,103.1146,103.1536,102.8709,102.9294,121249.0
2020-06-18 11:55:00,105.61,105.61,105.22,105.26,20531.0,102.9294,102.9294,102.5493,102.5883,20531.0
2020-06-18 12:00:00,105.26,105.5,105.26,105.35,15593.0,102.5883,102.8222,102.5883,102.676,15593.0
2020-06-18 12:05:00,105.37,105.67,105.29,105.64,8034.0,102.6955,102.9879,102.6175,102.9586,8034.0
2020-06-18 12:10:00,105.63,105.76,105.57,105.72,22266.0,102.9489,103.0756,102.8904,103.0366,22266.0
2020-06-18 12:15:00,105.75,105.92,105.73,105.89,27377.0,103.0658,103.2315,103.0463,103.2023,27377.0
2020-06-18 12:20:00,105.86,106.01,105.82,105.98,13504.0,103.173,103.3192,103.1341,103.29,13504.0
2020-06-18 12:25:00,106.0,106.13,105.97,106.13,9333.0,103.3095,103.4362,103.2803,103.4362,9333.0
2020-06-18 12:30:00,106.14,106.21,106.08,106.14,28885.0,103.4459,103.5142,103.3875,103.4459,28885.0
2020-06-18 12:35:00,106.14,106.29,106.13,106.15,17198.0,103.4459,103.5921,103.4362,103.4557,17198.0
2020-06-18 12:40:00,106.14,106.3,106.14,106.24,34360.0,103.4459,103.6019,103.4459,103.5434,34360.0
2020-06-18 12:45:00,106.24,106.38,105.96,106.01,29564.0,103.5434,103.6798,103.2705,103.3192,29564.0
2020-06-18 12:50:00,106.01,106.12,105.9,106.09,16369.0,103.3192,103.4264,103.212,103.3972,16369.0
2020-06-18 12:55:00,106.08,106.21,106.06,106.2,19864.0,103.3875,103.5142,103.368,103.5044,19864.0
2020-06-18 13:00:00,106.17,106.23,106.04,106.1,15225.0,103.4752,103.5337,103.3485,103.407,15225.0
2020-06-18 13:05:00,106.11,106.16,105.95,106.15,13501.0,103.4167,103.4654,103.2608,103.4557,13501.0
2020-06-18 13:10:00,106.15,106.21,105.94,105.97,23656.0,103.4557,103.5142,103.251,103.2803,23656.0
2020-06-18 13:15:00,105.99,106.04,105.85,106.03,18739.0,103.2997,103.3485,103.1633,103.3387,18739.0
2020-06-18 13:20:00,106.06,106.1,106.03,106.06,7725.0,103.368,103.407,103.3387,103.368,7725.0
2020-06-18 13:25:00,106.08,106.18,105.95,106.11,11601.0,103.3875,103.4849,103.2608,103.4167,11601.0
2020-06-18 13:30:00,106.12,106.24,106.1,106.22,12899.0,103.4264,103.5434,103.407,103.5239,12899.0
2020-06-18 13:35:00,106.24,106.24,106.06,106.2,9694.0,103.5434,103.5434,103.368,103.5044,9694.0
2020-06-18 13:40:00,106.2,106.2,106.02,106.02,15682.0,103.5044,103.5044,103.329,103.329,15682.0
2020-06-18 13:45:00,106.02,106.13,105.99,106.01,18151.0,103.329,103.4362,103.2997,103.3192,18151.0
2020-06-18 13:50:00,106.0,106.09,105.89,106.05,14410.0,103.3095,103.3972,103.2023,103.3582,14410.0
2020-06-18 13:55:00,106.03,106.04,105.81,105.86,21088.0,103.3387,103.3485,103.1243,103.173,21088.0
2020-06-18 14:00:00,105.85,105.91,105.62,105.63,20492.0,103.1633,103.2218,102.9391,102.9489,20492.0
2020-06-18 14:05:00,105.66,105.71,105.48,105.58,37118.0,102.9781,103.0269,102.8027,102.9002,37118.0
2020-06-18 14:10:00,105.6,105.66,105.46,105.63,47894.0,102.9196,102.9781,102.7832,102.9489,47894.0
2020-06-18 14:15:00,105.62,105.76,105.53,105.61,37567.0,102.9391,103.0756,102.8514,102.9294,37567.0
2020-06-18 14:20:00,105.61,105.86,105.59,105.76,17714.0,102.9294,103.173,102.9099,103.0756,17714.0
2020-06-18 14:25:00,105.77,105.98,105.74,105.85,20772.0,103.0853,103.29,103.0561,103.1633,20772.0
2020-06-18 14:30:00,105.86,106.0,105.77,105.79,16069.0,103.173,103.3095,103.0853,103.1048,16069.0
2020-06-18 14:35:00,105.76,105.76,105.56,105.72,16014.0,103.0756,103.0756,102.8807,103.0366,16014.0
2020-06-18 14:40:00,105.71,105.74,105.54,105.65,21684.0,103.0269,103.0561,102.8612,102.9684,21684.0
2020-06-18 14:45:00,105.65,105.8,105.65,105.75,17104.0,102.9684,103.1146,102.9684,103.0658,17104.0
2020-06-18 14:50:00,105.75,105.83,105.74,105.79,17011.0,103.0658,103.1438,103.0561,103.1048,17011.0
2020-06-18 14:55:00,105.79,105.82,105.57,105.58,14956.0,103.1048,103.1341,102.8904,102.9002,14956.0
2020-06-18 15:00:00,105.59,105.66,105.48,105.54,32800.0,102.9099,102.9781,102.8027,102.8612,32800.0
2020-06-18 15:05:00,105.53,105.62,105.42,105.59,12513.0,102.8514,102.9391,102.7442,102.9099,12513.0
2020-06-18 15:10:00,105.59,105.69,105.49,105.61,14244.0,102.9099,103.0074,102.8124,102.9294,14244.0
2020-06-18 15:15:00,105.63,105.71,105.6,105.7,18619.0,102.9489,103.0269,102.9196,103.0171,18619.0
2020-06-18 15:20:00,105.69,106.05,105.68,106.04,40447.0,103.0074,103.3582,102.9976,103.3485,40447.0
2020-06-18 15:25:00,106.02,106.19,105.98,106.17,51709.0,103.329,103.4947,103.29,103.4752,51709.0
2020-06-18 15:30:00,106.2,106.4,106.09,106.34,96527.0,103.5044,103.6993,103.3972,103.6409,96527.0
2020-06-18 15:35:00,106.36,106.6,106.32,106.53,65808.0,103.6604,103.8943,103.6214,103.826,65808.0
2020-06-18 15:40:00,106.53,106.65,106.42,106.51,75650.0,103.826,103.943,103.7188,103.8065,75650.0
2020-06-18 15:45:00,106.53,106.6,106.37,106.57,65315.0,103.826,103.8943,103.6701,103.865,65315.0
2020-06-18 15:50:00,106.6,106.61,105.89,106.31,175797.0,103.8943,103.904,103.2023,103.6116,175797.0
2020-06-18 15:55:00,106.31,106.61,105.99,106.19,244115.0,103.6116,103.904,103.2997,103.4947,244115.0
2020-06-19 09:30:00,107.55,108.8,106.9,107.45,959150.0,104.8201,106.0384,104.1866,104.7227,959150.0
2020-06-19 09:35:00,107.48,107.81,107.1,107.72,66746.0,104.7519,105.0735,104.3816,104.9858,66746.0
2020-06-19 09:40:00,107.76,107.94,107.43,107.62,79864.0,105.0248,105.2002,104.7032,104.8884,79864.0
2020-06-19 09:45:00,107.69,107.78,107.45,107.63,47459.0,104.9566,105.0443,104.7227,104.8981,47459.0
2020-06-19 09:50:00,107.64,107.65,107.07,107.34,33533.0,104.9079,104.9176,104.3523,104.6155,33533.0
2020-06-19 09:55:00,107.28,107.38,106.72,106.81,66240.0,104.557,104.6545,104.0112,104.0989,66240.0
2020-06-19 10:00:00,106.78,107.37,106.7,107.29,64923.0,104.0697,104.6447,103.9917,104.5667,64923.0
2020-06-19 10:05:00,107.26,107.54,107.24,107.34,56439.0,104.5375,104.8104,104.518,104.6155,56439.0
2020-06-19 10:10:00,107.32,107.77,107.3,107.77,41534.0,104.596,105.0346,104.5765,105.0346,41534.0
2020-06-19 10:15:00,107.78,108.32,107.76,108.25,44144.0,105.0443,105.5706,105.0248,105.5024,44144.0
2020-06-19 10:20:00,108.3,108.54,108.15,108.51,68994.0,105.5511,105.785,105.4049,105.7558,68994.0
2020-06-19 10:25:00,108.49,108.78,108.24,108.39,93056.0,105.7363,106.0189,105.4926,105.6388,93056.0
2020-06-19 10:30:00,108.37,108.62,108.18,108.23,40716.0,105.6193,105.863,105.4342,105.4829,40716.0
2020-06-19 10:35:00,108.27,108.55,108.25,108.44,21995.0,105.5219,105.7948,105.5024,105.6876,21995.0
2020-06-19 10:40:00,108.44,108.46,108.16,108.26,29800.0,105.6876,105.7071,105.4147,105.5121,29800.0
2020-06-19 10:45:00,108.28,108.34,108.12,108.25,26219.0,105.5316,105.5901,105.3757,105.5024,26219.0
2020-06-19 10:50:00,108.21,108.24,107.96,107.97,22084.0,105.4634,105.4926,105.2197,105.2295,22084.0
2020-06-19 10:55:00,107.94,108.01,107.7,107.91,17382.0,105.2002,105.2685,104.9663,105.171,17382.0
2020-06-19 11:00:00,107.94,108.2,107.83,108.06,46614.0,105.2002,105.4537,105.093,105.3172,46614.0
2020-06-19 11:05:00,108.07,108.07,107.79,107.88,23646.0,105.327,105.327,105.0541,105.1418,23646.0
2020-06-19 11:10:00,107.89,107.96,107.82,107.85,21652.0,105.1515,105.2197,105.0833,105.1125,21652.0
2020-06-19 11:15:00,107.83,107.9,107.52,107.59,24467.0,105.093,105.1613,104.7909,104.8591,24467.0
2020-06-19 11:20:00,107.56,107.72,107.42,107.68,23018.0,104.8299,104.9858,104.6934,104.9468,23018.0
2020-06-19 11:25:00,107.65,107.7,107.5,107.57,15673.0,104.9176,104.9663,104.7714,104.8396,15673.0
2020-06-19 11:30:00,107.57,107.73,107.56,107.63,19693.0,104.8396,104.9956,104.8299,104.8981,19693.0
2020-06-19 11:35:00,107.63,107.72,107.54,107.61,17597.0,104.8981,104.9858,104.8104,104.8786,17597.0
2020-06-19 11:40:00,107.62,107.64,107.28,107.28,36365.0,104.8884,104.9079,104.557,104.557,36365.0
2020-06-19 11:45:00,107.29,107.54,107.28,107.33,23957.0,104.5667,104.8104,104.557,104.6057,23957.0
2020-06-19 11:50:00,107.34,107.39,107.27,107.32,15644.0,104.6155,104.6642,104.5473,104.596,15644.0
2020-06-19 11:55:00,107.29,107.29,107.11,107.17,17999.0,104.5667,104.5667,104.3913,104.4498,17999.0
2020-06-19 12:00:00,107.17,107.2,106.94,107.02,25757.0,104.4498,104.479,104.2256,104.3036,25757.0
2020-06-19 12:05:00,107.0,107.17,106.91,107.17,18706.0,104.2841,104.4498,104.1964,104.4498,18706.0
2020-06-19 12:10:00,107.17,107.19,106.47,106.48,45788.0,104.4498,104.4693,103.7676,103.7773,45788.0
2020-06-19 12:15:00,106.51,106.71,106.26,106.26,48503.0,103.8065,104.0015,103.5629,103.5629,48503.0
2020-06-19 12:20:00,106.26,106.47,106.2,106.41,46556.0,103.5629,103.7676,103.5044,103.7091,46556.0
2020-06-19 12:25:00,106.41,106.81,106.4,106.8,43955.0,103.7091,104.0989,103.6993,104.0892,43955.0
2020-06-19 12:30:00,106.79,107.06,106.69,106.78,40663.0,104.0794,104.3426,103.982,104.0697,40663.0
2020-06-19 12:35:00,106.72,106.76,106.5,106.56,16839.0,104.0112,104.0502,103.7968,103.8553,16839.0
2020-06-19 12:40:00,106.55,106.8,106.47,106.74,29159.0,103.8455,104.0892,103.7676,104.0307,29159.0
2020-06-19 12:45:00,106.75,106.9,106.61,106.82,28359.0,104.0405,104.1866,103.904,104.1087,28359.0
2020-06-19 12:50:00,106.82,106.82,106.57,106.57,12466.0,104.1087,104.1087,103.865,103.865,12466.0
2020-06-19 12:55:00,106.53,106.88,106.51,106.87,27243.0,103.826,104.1672,103.8065,104.1574,27243.0
2020-06-19 13:00:00,106.87,106.97,106.76,106.86,17867.0,104.1574,104.2549,104.0502,104.1477,17867.0
2020-06-19 13:05:00,106.86,107.06,106.81,106.88,70045.0,104.1477,104.3426,104.0989,104.1672,70045.0
2020-06-19 13:10:00,106.88,106.98,106.79,106.87,20643.0,104.1672,104.2646,104.0794,104.1574,20643.0
2020-06-19 13:15:00,106.87,106.89,106.69,106.8,58393.0,104.1574,104.1769,103.982,104.0892,58393.0
2020-06-19 13:20:00,106.83,106.88,106.65,106.74,61350.0,104.1184,104.1672,103.943,104.0307,61350.0
2020-06-19 13:25:00,106.74,106.98,106.67,106.93,33782.0,104.0307,104.2646,103.9625,104.2159,33782.0
2020-06-19 13:30:00,106.91,106.96,106.72,106.72,34337.0,104.1964,104.2451,104.0112,104.0112,34337.0
2020-06-19 13:35:00,106.7,107.16,106.69,107.14,16695.0,103.9917,104.44,103.982,104.4206,16695.0
2020-06-19 13:40:00,107.13,107.27,106.96,107.2,43515.0,104.4108,104.5473,104.2451,104.479,43515.0
2020-06-19 13:45:00,107.2,107.31,107.1,107.29,65211.0,104.479,104.5862,104.3816,104.5667,65211.0
2020-06-19 13:50:00,107.27,107.38,107.14,107.25,102371.0,104.5473,104.6545,104.4206,104.5278,102371.0
2020-06-19 13:55:00,107.26,107.3,107.04,107.22,67856.0,104.5375,104.5765,104.3231,104.4985,67856.0
2020-06-19 14:00:00,107.22,107.51,107.19,107.3,54427.0,104.4985,104.7812,104.4693,104.5765,54427.0
2020-06-19 14:05:00,107.3,107.36,107.21,107.34,125001.0,104.5765,104.635,104.4888,104.6155,125001.0
2020-06-19 14:10:00,107.32,107.32,107.05,107.1,49122.0,104.596,104.596,104.3328,104.3816,49122.0
2020-06-19 14:15:00,107.11,107.22,106.73,106.77,36029.0,104.3913,104.4985,104.021,104.0599,36029.0
2020-06-19 14:20:00,106.77,107.31,106.75,107.28,52000.0,104.0599,104.5862,104.0405,104.557,52000.0
2020-06-19 14:25:00,107.26,107.35,107.11,107.13,74110.0,104.5375,104.6252,104.3913,104.4108,74110.0
2020-06-19 14:30:00,107.16,107.56,107.07,107.48,61224.0,104.44,104.8299,104.3523,104.7519,61224.0
2020-06-19 14:35:00,107.48,107.74,107.44,107.58,44168.0,104.7519,105.0053,104.7129,104.8494,44168.0
2020-06-19 14:40:00,107.59,107.64,107.49,107.6,51245.0,104.8591,104.9079,104.7617,104.8689,51245.0
2020-06-19 14:45:00,107.63,107.73,107.35,107.35,52186.0,104.8981,104.9956,104.6252,104.6252,52186.0
2020-06-19 14:50:00,107.33,107.42,107.24,107.38,28631.0,104.6057,104.6934,104.518,104.6545,28631.0
2020-06-19 14:55:00,107.37,107.41,107.28,107.35,20989.0,104.6447,104.6837,104.557,104.6252,20989.0
2020-06-19 15:00:00,107.34,107.45,107.31,107.39,33249.0,104.6155,104.7227,104.5862,104.6642,33249.0
2020-06-19 15:05:00,107.37,107.41,107.24,107.32,33893.0,104.6447,104.6837,104.518,104.596,33893.0
2020-06-19 15:10:00,107.32,107.62,107.27,107.59,44142.0,104.596,104.8884,104.5473,104.8591,44142.0
2020-06-19 15:15:00,107.6,107.82,107.58,107.78,36954.0,104.8689,105.0833,104.8494,105.0443,36954.0
2020-06-19 15:20:00,107.78,107.92,107.67,107.83,37439.0,105.0443,105.1808,104.9371,105.093,37439.0
2020-06-19 15:25:00,107.85,107.88,107.72,107.81,29065.0,105.1125,105.1418,104.9858,105.0735,29065.0
2020-06-19 15:30:00,107.85,107.91,107.72,107.91,39965.0,105.1125,105.171,104.9858,105.171,39965.0
2020-06-19 15:35:00,107.9,107.92,107.71,107.75,68419.0,105.1613,105.1808,104.9761,105.0151,68419.0
2020-06-19 15:40:00,107.76,107.92,107.71,107.86,68851.0,105.0248,105.1808,104.9761,105.1223,68851.0
2020-06-19 15:45:00,107.85,107.91,107.36,107.49,81988.0,105.1125,105.171,104.635,104.7617,81988.0
2020-06-19 15:50:00,107.46,107.55,106.83,107.18,340702.0,104.7324,104.8201,104.1184,104.4595,340702.0
2020-06-19 15:55:00,107.15,107.32,106.66,106.71,569993.0,104.4303,104.596,103.9527,104.0015,569993.0
2020-06-22 09:30:00,106.67,107.0,106.3,106.96,81976.0,103.9625,104.2841,103.6019,104.2451,81976.0
2020-06-22 09:35:00,106.93,107.1,106.58,106.95,98351.0,104.2159,104.3816,103.8748,104.2354,98351.0
2020-06-22 09:40:00,106.91,107.14,106.82,106.95,54930.0,104.1964,104.4206,104.1087,104.2354,54930.0
2020-06-22 09:45:00,106.97,107.2,106.86,107.08,60981.0,104.2549,104.479,104.1477,104.3621,60981.0
2020-06-22 09:50:00,107.07,107.36,106.9,107.32,81919.0,104.3523,104.635,104.1866,104.596,81919.0
2020-06-22 09:55:00,107.35,107.51,107.31,107.42,28763.0,104.6252,104.7812,104.5862,104.6934,28763.0
2020-06-22 10:00:00,107.42,107.84,107.36,107.65,74988.0,104.6934,105.1028,104.635,104.9176,74988.0
2020-06-22 10:05:00,107.74,108.06,107.73,108.0,42457.0,105.0053,105.3172,104.9956,105.2587,42457.0
2020-06-22 10:10:00,108.03,108.26,108.01,108.21,54780.0,105.288,105.5121,105.2685,105.4634,54780.0
2020-06-22 10:15:00,108.21,108.3,107.62,107.79,133422.0,105.4634,105.5511,104.8884,105.0541,133422.0
2020-06-22 10:20:00,107.81,108.19,107.77,108.19,36830.0,105.0735,105.4439,105.0346,105.4439,36830.0
2020-06-22 10:25:00,108.21,108.5,108.18,108.39,56167.0,105.4634,105.746,105.4342,105.6388,56167.0
2020-06-22 10:30:00,108.4,108.5,108.25,108.3,46923.0,105.6486,105.746,105.5024,105.5511,46923.0
2020-06-22 10:35:00,108.3,108.45,108.29,108.37,61065.0,105.5511,105.6973,105.5414,105.6193,61065.0
2020-06-22 10:40:00,108.38,108.43,108.23,108.31,38502.0,105.6291,105.6778,105.4829,105.5609,38502.0
2020-06-22 10:45:00,108.35,108.47,108.26,108.33,25705.0,105.5998,105.7168,105.5121,105.5804,25705.0
2020-06-22 10:50:00,108.35,108.35,107.83,108.06,89388.0,105.5998,105.5998,105.093,105.3172,89388.0
2020-06-22 10:55:00,108.04,108.06,107.32,107.39,40835.0,105.2977,105.3172,104.596,104.6642,40835.0
2020-06-22 11:00:00,107.36,107.83,107.29,107.77,37840.0,104.635,105.093,104.5667,105.0346,37840.0
2020-06-22 11:05:00,107.81,107.9,107.72,107.8,62262.0,105.0735,105.1613,104.9858,105.0638,62262.0
2020-06-22 11:10:00,107.79,107.82,107.58,107.6,49881.0,105.0541,105.0833,104.8494,104.8689,49881.0
2020-06-22 11:15:00,107.62,107.81,107.62,107.78,27598.0,104.8884,105.0735,104.8884,105.0443,27598.0
2020-06-22 11:20:00,107.79,107.94,107.74,107.89,50352.0,105.0541,105.2002,105.0053,105.1515,50352.0
2020-06-22 11:25:00,107.89,107.96,107.78,107.85,13673.0,105.1515,105.2197,105.0443,105.1125,13673.0
2020-06-22 11:30:00,107.84,107.92,107.7,107.9,42065.0,105.1028,105.1808,104.9663,105.1613,42065.0
2020-06-22 11:35:00,107.92,107.99,107.81,107.81,14468.0,105.1808,105.249,105.0735,105.0735,14468.0
2020-06-22 11:40:00,107.83,107.99,107.83,107.9,47419.0,105.093,105.249,105.093,105.1613,47419.0
2020-06-22 11:45:00,107.9,107.96,107.68,107.71,29332.0,105.1613,105.2197,104.9468,104.9761,29332.0
2020-06-22 11:50:00,107.71,107.83,107.64,107.81,42896.0,104.9761,105.093,104.9079,105.0735,42896.0
2020-06-22 11:55:00,107.83,107.85,107.76,107.78,21242.0,105.093,105.1125,105.0248,105.0443,21242.0
2020-06-22 12:00:00,107.76,107.93,107.72,107.93,35536.0,105.0248,105.1905,104.9858,105.1905,35536.0
2020-06-22 12:05:00,107.91,107.95,107.76,107.8,10010.0,105.171,105.21,105.0248,105.0638,10010.0
2020-06-22 12:10:00,107.79,107.87,107.78,107.87,13778.0,105.0541,105.132,105.0443,105.132,13778.0
2020-06-22 12:15:00,107.87,107.95,107.83,107.84,7899.0,105.132,105.21,105.093,105.1028,7899.0
2020-06-22 12:20:00,107.86,107.9,107.8,107.89,14389.0,105.1223,105.1613,105.0638,105.1515,14389.0
2020-06-22 12:25:00,107.87,107.89,107.78,107.83,20053.0,105.132,105.1515,105.0443,105.093,20053.0
2020-06-22 12:30:00,107.83,107.87,107.75,107.78,12653.0,105.093,105.132,105.0151,105.0443,12653.0
2020-06-22 12:35:00,107.79,107.83,107.74,107.79,31285.0,105.0541,105.093,105.0053,105.0541,31285.0
2020-06-22 12:40:00,107.79,107.83,107.77,107.78,17609.0,105.0541,105.093,105.0346,105.0443,17609.0
2020-06-22 12:45:00,107.78,107.97,107.75,107.82,16913.0,105.0443,105.2295,105.0151,105.0833,16913.0
2020-06-22 12:50:00,107.85,107.85,107.76,107.8,7509.0,105.1125,105.1125,105.0248,105.0638,7509.0
2020-06-22 12:55:00,107.8,107.84,107.78,107.82,16493.0,105.0638,105.1028,105.0443,105.0833,16493.0
2020-06-22 13:00:00,107.83,107.83,107.75,107.78,15591.0,105.093,105.093,105.0151,105.0443,15591.0
2020-06-22 13:05:00,107.79,107.8,107.47,107.51,99836.0,105.0541,105.0638,104.7422,104.7812,99836.0
2020-06-22 13:10:00,107.57,107.85,107.54,107.79,32755.0,104.8396,105.1125,104.8104,105.0541,32755.0
2020-06-22 13:15:00,107.79,107.82,107.74,107.79,23305.0,105.0541,105.0833,105.0053,105.0541,23305.0
2020-06-22 13:20:00,107.81,107.86,107.74,107.8,19451.0,105.0735,105.1223,105.0053,105.0638,19451.0
2020-06-22 13:25:00,107.81,107.82,107.75,107.76,18284.0,105.0735,105.0833,105.0151,105.0248,18284.0
2020-06-22 13:30:00,107.76,107.81,107.62,107.68,54529.0,105.0248,105.0735,104.8884,104.9468,54529.0
2020-06-22 13:35:00,107.68,107.68,107.23,107.25,51297.0,104.9468,104.9468,104.5083,104.5278,51297.0
2020-06-22 13:40:00,107.25,107.35,107.2,107.2,19327.0,104.5278,104.6252,104.479,104.479,19327.0
2020-06-22 13:45:00,107.2,107.34,107.12,107.13,47616.0,104.479,104.6155,104.4011,104.4108,47616.0
2020-06-22 13:50:00,107.1,107.22,106.91,107.16,44391.0,104.3816,104.4985,104.1964,104.44,44391.0
2020-06-22 13:55:00,107.15,107.21,106.86,106.92,63230.0,104.4303,104.4888,104.1477,104.2061,63230.0
2020-06-22 14:00:00,106.95,106.96,106.61,106.83,62740.0,104.2354,104.2451,103.904,104.1184,62740.0
2020-06-22 14:05:00,106.87,107.01,106.85,106.97,26960.0,104.1574,104.2939,104.1379,104.2549,26960.0
2020-06-22 14:10:00,106.99,107.03,106.92,106.98,12168.0,104.2744,104.3133,104.2061,104.2646,12168.0
2020-06-22 14:15:00,106.96,107.19,106.91,106.92,84364.0,104.2451,104.4693,104.1964,104.2061,84364.0
2020-06-22 14:20:00,106.91,106.99,106.78,106.99,13625.0,104.1964,104.2744,104.0697,104.2744,13625.0
2020-06-22 14:25:00,106.95,107.31,106.95,107.25,25961.0,104.2354,104.5862,104.2354,104.5278,25961.0
2020-06-22 14:30:00,107.26,107.28,107.14,107.14,18824.0,104.5375,104.557,104.4206,104.4206,18824.0
2020-06-22 14:35:00,107.15,107.24,107.14,107.15,13091.0,104.4303,104.518,104.4206,104.4303,13091.0
2020-06-22 14:40:00,107.15,107.33,106.87,107.24,54668.0,104.4303,104.6057,104.1574,104.518,54668.0
2020-06-22 14:45:00,107.23,107.24,106.95,107.04,16137.0,104.5083,104.518,104.2354,104.3231,16137.0
2020-06-22 14:50:00,107.03,107.11,107.02,107.05,15296.0,104.3133,104.3913,104.3036,104.3328,15296.0
2020-06-22 14:55:00,107.05,107.31,107.05,107.25,24568.0,104.3328,104.5862,104.3328,104.5278,24568.0
2020-06-22 15:00:00,107.25,107.32,107.22,107.28,23973.0,104.5278,104.596,104.4985,104.557,23973.0
2020-06-22 15:05:00,107.29,107.35,107.25,107.32,28216.0,104.5667,104.6252,104.5278,104.596,28216.0
2020-06-22 15:10:00,107.32,107.39,107.19,107.2,33102.0,104.596,104.6642,104.4693,104.479,33102.0
2020-06-22 15:15:00,107.2,107.22,107.0,107.04,51802.0,104.479,104.4985,104.2841,104.3231,51802.0
2020-06-22 15:20:00,107.03,107.1,106.55,106.57,38188.0,104.3133,104.3816,103.8455,103.865,38188.0
2020-06-22 15:25:00,106.59,106.79,106.59,106.69,36873.0,103.8845,104.0794,103.8845,103.982,36873.0
2020-06-22 15:30:00,106.7,106.71,106.05,106.17,97860.0,103.9917,104.0015,103.3582,103.4752,97860.0
2020-06-22 15:35:00,106.17,106.43,106.06,106.25,73251.0,103.4752,103.7286,103.368,103.5531,73251.0
2020-06-22 15:40:00,106.25,106.25,105.84,106.05,204216.0,103.5531,103.5531,103.1536,103.3582,204216.0
2020-06-22 15:45:00,106.08,106.1,105.91,105.97,158603.0,103.3875,103.407,103.2218,103.2803,158603.0
2020-06-22 15:50:00,106.0,106.43,105.87,106.37,165890.0,103.3095,103.7286,103.1828,103.6701,165890.0
2020-06-22 15:55:00,106.37,106.47,106.16,106.37,252513.0,103.6701,103.7676,103.4654,103.6701,252513.0
2020-06-23 09:30:00,103.52,105.54,103.51,105.24,494311.0,100.8924,102.8612,100.8827,102.5688,494311.0
2020-06-23 09:35:00,105.2,105.28,104.17,104.66,287227.0,102.5298,102.6078,101.5259,102.0035,287227.0
2020-06-23 09:40:00,104.61,105.0,104.51,104.67,268738.0,101.9548,102.3349,101.8573,102.0132,268738.0
2020-06-23 09:45:00,104.56,104.7,103.88,103.91,217457.0,101.906,102.0425,101.2433,101.2725,217457.0
2020-06-23 09:50:00,103.88,104.09,103.33,103.37,281392.0,101.2433,101.448,100.7073,100.7462,281392.0
2020-06-23 09:55:00,103.39,103.62,103.31,103.5,239266.0,100.7657,100.9899,100.6878,100.8729,239266.0
2020-06-23 10:00:00,103.51,103.89,103.44,103.72,243497.0,100.8827,101.253,100.8145,101.0874,243497.0
2020-06-23 10:05:00,103.73,104.11,103.65,104.02,150536.0,101.0971,101.4675,101.0191,101.3797,150536.0
2020-06-23 10:10:00,103.99,104.55,103.97,104.51,149501.0,101.3505,101.8963,101.331,101.8573,149501.0
2020-06-23 10:15:00,104.51,104.55,104.2,104.25,124110.0,101.8573,101.8963,101.5552,101.6039,124110.0
2020-06-23 10:20:00,104.24,104.71,104.21,104.7,91898.0,101.5942,102.0522,101.5649,102.0425,91898.0
2020-06-23 10:25:00,104.68,105.08,104.59,105.04,136813.0,102.023,102.4128,101.9353,102.3739,136813.0
2020-06-23 10:30:00,105.03,105.05,104.79,104.98,251900.0,102.3641,102.3836,102.1302,102.3154,251900.0
2020-06-23 10:35:00,104.98,105.26,104.95,105.19,86709.0,102.3154,102.5883,102.2861,102.5201,86709.0
2020-06-23 10:40:00,105.18,105.2,104.81,104.84,124184.0,102.5103,102.5298,102.1497,102.1789,124184.0
2020-06-23 10:45:00,104.85,105.05,104.67,104.69,195832.0,102.1887,102.3836,102.0132,102.0327,195832.0
2020-06-23 10:50:00,104.69,104.86,104.65,104.73,130592.0,102.0327,102.1984,101.9938,102.0717,130592.0
2020-06-23 10:55:00,104.74,104.86,104.66,104.75,70178.0,102.0815,102.1984,102.0035,102.0912,70178.0
2020-06-23 11:00:00,104.75,105.08,104.71,105.03,114585.0,102.0912,102.4128,102.0522,102.3641,114585.0
2020-06-23 11:05:00,105.04,105.24,104.88,105.16,191578.0,102.3739,102.5688,102.2179,102.4908,191578.0
2020-06-23 11:10:00,105.16,105.43,105.16,105.22,100849.0,102.4908,102.754,102.4908,102.5493,100849.0
2020-06-23 11:15:00,105.22,105.46,105.17,105.43,68144.0,102.5493,102.7832,102.5006,102.754,68144.0
2020-06-23 11:20:00,105.46,105.89,105.38,105.87,117090.0,102.7832,103.2023,102.7052,103.1828,117090.0
2020-06-23 11:25:00,105.86,106.03,105.7,106.01,63887.0,103.173,103.3387,103.0171,103.3192,63887.0
2020-06-23 11:30:00,106.02,106.24,106.0,106.21,71698.0,103.329,103.5434,103.3095,103.5142,71698.0
2020-06-23 11:35:00,106.2,106.39,105.92,105.92,178118.0,103.5044,103.6896,103.2315,103.2315,178118.0
2020-06-23 11:40:00,105.93,106.17,105.72,105.95,132483.0,103.2413,103.4752,103.0366,103.2608,132483.0
2020-06-23 11:45:00,105.97,106.14,105.94,105.96,51134.0,103.2803,103.4459,103.251,103.2705,51134.0
2020-06-23 11:50:00,105.95,106.03,105.88,106.01,76230.0,103.2608,103.3387,103.1925,103.3192,76230.0
2020-06-23 11:55:00,106.02,106.51,106.02,106.44,84394.0,103.329,103.8065,103.329,103.7383,84394.0
2020-06-23 12:00:00,106.47,106.92,106.47,106.86,147389.0,103.7676,104.2061,103.7676,104.1477,147389.0
2020-06-23 12:05:00,106.85,107.09,106.74,107.0,129036.0,104.1379,104.3718,104.0307,104.2841,129036.0
2020-06-23 12:10:00,106.99,107.4,106.89,107.17,111757.0,104.2744,104.674,104.1769,104.4498,111757.0
2020-06-23 12:15:00,107.16,107.23,106.98,107.18,147224.0,104.44,104.5083,104.2646,104.4595,147224.0
2020-06-23 12:20:00,107.16,107.57,107.15,107.44,132377.0,104.44,104.8396,104.4303,104.7129,132377.0
2020-06-23 12:25:00,107.41,107.41,106.81,107.3,124459.0,104.6837,104.6837,104.0989,104.5765,124459.0
2020-06-23 12:30:00,107.3,108.08,107.3,108.0,175204.0,104.5765,105.3367,104.5765,105.2587,175204.0
2020-06-23 12:35:00,108.0,108.29,107.71,108.1,265817.0,105.2587,105.5414,104.9761,105.3562,265817.0
2020-06-23 12:40:00,108.1,108.2,107.92,108.17,217536.0,105.3562,105.4537,105.1808,105.4244,217536.0
2020-06-23 12:45:00,108.17,108.87,108.11,108.85,225236.0,105.4244,106.1066,105.3659,106.0872,225236.0
2020-06-23 12:50:00,108.82,108.83,107.92,107.96,141360.0,106.0579,106.0677,105.1808,105.2197,141360.0
2020-06-23 12:55:00,107.99,108.32,107.92,108.32,76476.0,105.249,105.5706,105.1808,105.5706,76476.0
2020-06-23 13:00:00,108.33,108.39,107.72,107.83,87132.0,105.5804,105.6388,104.9858,105.093,87132.0
2020-06-23 13:05:00,107.81,108.61,107.78,108.55,100552.0,105.0735,105.8532,105.0443,105.7948,100552.0
2020-06-23 13:10:00,108.55,109.29,108.38,109.23,287895.0,105.7948,106.516,105.6291,106.4575,287895.0
2020-06-23 13:15:00,109.21,109.38,108.77,108.96,242436.0,106.438,106.6037,106.0092,106.1944,242436.0
2020-06-23 13:20:00,108.92,109.01,108.63,109.01,144021.0,106.1554,106.2431,105.8727,106.2431,144021.0
2020-06-23 13:25:00,109.04,109.79,109.04,109.67,242195.0,106.2723,107.0033,106.2723,106.8863,242195.0
2020-06-23 13:30:00,109.67,109.73,109.34,109.69,106187.0,106.8863,106.9448,106.5647,106.9058,106187.0
2020-06-23 13:35:00,109.73,110.26,109.39,109.62,220288.0,106.9448,107.4614,106.6134,106.8376,220288.0
2020-06-23 13:40:00,109.65,109.8,109.54,109.74,79746.0,106.8668,107.013,106.7596,106.9546,79746.0
2020-06-23 13:45:00,109.74,109.94,109.49,109.8,233569.0,106.9546,107.1495,106.7109,107.013,233569.0
2020-06-23 13:50:00,109.8,109.8,109.01,109.4,145021.0,107.013,107.013,106.2431,106.6232,145021.0
2020-06-23 13:55:00,109.42,109.57,109.34,109.4,58096.0,106.6427,106.7889,106.5647,106.6232,58096.0
2020-06-23 14:00:00,109.38,109.4,108.48,108.71,150704.0,106.6037,106.6232,105.7265,105.9507,150704.0
2020-06-23 14:05:00,108.75,109.06,108.75,108.94,63076.0,105.9897,106.2918,105.9897,106.1749,63076.0
2020-06-23 14:10:00,108.95,108.97,108.49,108.64,91186.0,106.1846,106.2041,105.7363,105.8825,91186.0
2020-06-23 14:15:00,108.64,109.03,108.63,108.86,94951.0,105.8825,106.2626,105.8727,106.0969,94951.0
2020-06-23 14:20:00,108.87,109.16,108.86,109.12,57158.0,106.1066,106.3893,106.0969,106.3503,57158.0
2020-06-23 14:25:00,109.12,109.32,109.04,109.32,81434.0,106.3503,106.5452,106.2723,106.5452,81434.0
2020-06-23 14:30:00,109.31,109.34,109.2,109.33,57577.0,106.5355,106.5647,106.4283,106.555,57577.0
2020-06-23 14:35:00,109.34,109.36,109.21,109.22,62564.0,106.5647,106.5842,106.438,106.4478,62564.0
2020-06-23 14:40:00,109.22,109.22,108.91,108.92,66764.0,106.4478,106.4478,106.1456,106.1554,66764.0
2020-06-23 14:45:00,108.91,108.91,107.81,108.28,183692.0,106.1456,106.1456,105.0735,105.5316,183692.0
2020-06-23 14:50:00,108.28,108.42,108.14,108.24,126710.0,105.5316,105.6681,105.3952,105.4926,126710.0
2020-06-23 14:55:00,108.24,108.45,108.19,108.19,131296.0,105.4926,105.6973,105.4439,105.4439,131296.0
2020-06-23 15:00:00,108.2,108.31,107.69,107.72,179844.0,105.4537,105.5609,104.9566,104.9858,179844.0
2020-06-23 15:05:00,107.7,107.71,107.22,107.22,261551.0,104.9663,104.9761,104.4985,104.4985,261551.0
2020-06-23 15:10:00,107.22,107.35,106.83,106.9,302126.0,104.4985,104.6252,104.1184,104.1866,302126.0
2020-06-23 15:15:00,106.92,107.35,106.83,107.16,258070.0,104.2061,104.6252,104.1184,104.44,258070.0
2020-06-23 15:20:00,107.16,107.16,106.75,106.9,146886.0,104.44,104.44,104.0405,104.1866,146886.0
2020-06-23 15:25:00,106.91,106.99,106.74,106.75,149760.0,104.1964,104.2744,104.0307,104.0405,149760.0
2020-06-23 15:30:00,106.75,106.87,106.62,106.83,298470.0,104.0405,104.1574,103.9138,104.1184,298470.0
2020-06-23 15:35:00,106.81,107.52,106.77,107.32,544397.0,104.0989,104.7909,104.0599,104.596,544397.0
2020-06-23 15:40:00,107.32,108.01,107.21,107.99,320812.0,104.596,105.2685,104.4888,105.249,320812.0
2020-06-23 15:45:00,108.0,108.0,107.14,107.18,440134.0,105.2587,105.2587,104.4206,104.4595,440134.0
2020-06-23 15:50:00,107.17,107.2,106.69,106.81,748154.0,104.4498,104.479,103.982,104.0989,748154.0
2020-06-23 15:55:00,106.8,107.54,106.77,106.98,925150.0,104.0892,104.8104,104.0599,104.2646,925150.0
2020-06-24 09:30:00,105.46,107.01,105.05,106.69,3002695.0,102.7832,104.2939,102.3836,103.982,3002695.0
2020-06-24 09:35:00,106.7,107.42,106.3,106.92,1888891.0,103.9917,104.6934,103.6019,104.2061,1888891.0
2020-06-24 09:40:00,106.9,106.95,105.81,106.31,1528181.0,104.1866,104.2354,103.1243,103.6116,1528181.0
2020-06-24 09:45:00,106.32,106.7,106.29,106.62,800845.0,103.6214,103.9917,103.5921,103.9138,800845.0
2020-06-24 09:50:00,106.63,106.7,106.21,106.26,759629.0,103.9235,103.9917,103.5142,103.5629,759629.0
2020-06-24 09:55:00,106.26,106.34,105.56,106.07,814657.0,103.5629,103.6409,102.8807,103.3777,814657.0
2020-06-24 10:00:00,106.09,106.82,106.06,106.37,661414.0,103.3972,104.1087,103.368,103.6701,661414.0
2020-06-24 10:05:00,106.37,106.83,105.91,106.08,673881.0,103.6701,104.1184,103.2218,103.3875,673881.0
2020-06-24 10:10:00,106.08,106.21,105.55,106.01,642342.0,103.3875,103.5142,102.8709,103.3192,642342.0
2020-06-24 10:15:00,106.0,106.3,105.75,106.1,508595.0,103.3095,103.6019,103.0658,103.407,508595.0
2020-06-24 10:20:00,106.1,106.15,105.92,106.08,482905.0,103.407,103.4557,103.2315,103.3875,482905.0
2020-06-24 10:25:00,106.07,106.83,105.84,106.74,476434.0,103.3777,104.1184,103.1536,104.0307,476434.0
2020-06-24 10:30:00,106.71,106.89,106.15,106.37,391728.0,104.0015,104.1769,103.4557,103.6701,391728.0
2020-06-24 10:35:00,106.37,106.61,106.0,106.49,341082.0,103.6701,103.904,103.3095,103.7871,341082.0
2020-06-24 10:40:00,106.49,106.5,105.68,105.76,586838.0,103.7871,103.7968,102.9976,103.0756,586838.0
2020-06-24 10:45:00,105.76,105.97,105.7,105.87,378329.0,103.0756,103.2803,103.0171,103.1828,378329.0
2020-06-24 10:50:00,105.88,106.47,105.75,106.38,326855.0,103.1925,103.7676,103.0658,103.6798,326855.0
2020-06-24 10:55:00,106.39,106.5,106.04,106.34,439122.0,103.6896,103.7968,103.3485,103.6409,439122.0
2020-06-24 11:00:00,106.35,106.46,106.14,106.28,449827.0,103.6506,103.7578,103.4459,103.5824,449827.0
2020-06-24 11:05:00,106.28,106.38,105.92,105.95,706163.0,103.5824,103.6798,103.2315,103.2608,706163.0
2020-06-24 11:10:00,105.96,106.03,105.08,105.19,639779.0,103.2705,103.3387,102.4128,102.5201,639779.0
2020-06-24 11:15:00,105.2,105.82,105.05,105.73,500051.0,102.5298,103.1341,102.3836,103.0463,500051.0
2020-06-24 11:20:00,105.73,105.84,105.36,105.53,318544.0,103.0463,103.1536,102.6857,102.8514,318544.0
2020-06-24 11:25:00,105.53,106.06,105.43,105.96,397547.0,102.8514,103.368,102.754,103.2705,397547.0
2020-06-24 11:30:00,105.99,106.06,105.84,105.96,350257.0,103.2997,103.368,103.1536,103.2705,350257.0
2020-06-24 11:35:00,105.94,106.14,105.67,105.97,359985.0,103.251,103.4459,102.9879,103.2803,359985.0
2020-06-24 11:40:00,105.97,106.01,105.52,105.61,396192.0,103.2803,103.3192,102.8417,102.9294,396192.0
2020-06-24 11:45:00,105.59,105.8,104.6,104.83,811838.0,102.9099,103.1146,101.945,102.1692,811838.0
2020-06-24 11:50:00,104.84,105.03,104.6,104.93,550977.0,102.1789,102.3641,101.945,102.2667,550977.0
2020-06-24 11:55:00,104.9,105.01,104.74,104.92,261309.0,102.2374,102.3446,102.0815,102.2569,261309.0
2020-06-24 12:00:00,104.95,105.01,104.57,105.0,422534.0,102.2861,102.3446,101.9158,102.3349,422534.0
2020-06-24 12:05:00,104.99,105.01,104.7,104.9,334711.0,102.3251,102.3446,102.0425,102.2374,334711.0
2020-06-24 12:10:00,104.91,105.06,104.78,104.91,318412.0,102.2472,102.3934,102.1205,102.2472,318412.0
2020-06-24 12:15:00,104.9,105.29,104.89,105.29,410187.0,102.2374,102.6175,102.2277,102.6175,410187.0
2020-06-24 12:20:00,105.29,105.52,105.2,105.24,375040.0,102.6175,102.8417,102.5298,102.5688,375040.0
2020-06-24 12:25:00,105.28,105.39,105.02,105.39,244987.0,102.6078,102.715,102.3544,102.715,244987.0
2020-06-24 12:30:00,105.4,105.41,105.19,105.3,342894.0,102.7247,102.7345,102.5201,102.6273,342894.0
2020-06-24 12:35:00,105.31,105.73,105.25,105.71,524484.0,102.637,103.0463,102.5785,103.0269,524484.0
2020-06-24 12:40:00,105.73,106.01,105.67,105.97,430450.0,103.0463,103.3192,102.9879,103.2803,430450.0
2020-06-24 12:45:00,105.95,106.4,105.87,106.23,358725.0,103.2608,103.6993,103.1828,103.5337,358725.0
2020-06-24 12:50:00,106.24,106.65,106.17,106.25,652063.0,103.5434,103.943,103.4752,103.5531,652063.0
2020-06-24 12:55:00,106.26,106.59,106.23,106.56,390876.0,103.5629,103.8845,103.5337,103.8553,390876.0
2020-06-24 13:00:00,106.56,106.95,106.45,106.79,549430.0,103.8553,104.2354,103.7481,104.0794,549430.0
2020-06-24 13:05:00,106.8,106.83,106.23,106.43,350400.0,104.0892,104.1184,103.5337,103.7286,350400.0
2020-06-24 13:10:00,106.44,106.56,106.32,106.55,261100.0,103.7383,103.8553,103.6214,103.8455,261100.0
2020-06-24 13:15:00,106.54,106.93,106.51,106.93,286118.0,103.8358,104.2159,103.8065,104.2159,286118.0
2020-06-24 13:20:00,106.94,106.95,106.77,106.88,308730.0,104.2256,104.2354,104.0599,104.1672,308730.0
2020-06-24 13:25:00,106.88,107.05,106.84,107.0,413080.0,104.1672,104.3328,104.1282,104.2841,413080.0
2020-06-24 13:30:00,107.0,107.01,106.64,106.95,380790.0,104.2841,104.2939,103.9332,104.2354,380790.0
2020-06-24 13:35:00,106.93,107.06,106.67,106.81,349020.0,104.2159,104.3426,103.9625,104.0989,349020.0
2020-06-24 13:40:00,106.81,107.04,106.61,106.79,288785.0,104.0989,104.3231,103.904,104.0794,288785.0
2020-06-24 13:45:00,106.77,107.03,106.56,107.01,291880.0,104.0599,104.3133,103.8553,104.2939,291880.0
2020-06-24 13:50:00,107.01,107.18,106.66,106.78,445157.0,104.2939,104.4595,103.9527,104.0697,445157.0
2020-06-24 13:55:00,106.78,106.99,106.68,106.86,484360.0,104.0697,104.2744,103.9722,104.1477,484360.0
2020-06-24 14:00:00,106.85,106.93,106.25,106.73,301050.0,104.1379,104.2159,103.5531,104.021,301050.0
2020-06-24 14:05:00,106.73,107.09,106.63,106.92,416383.0,104.021,104.3718,103.9235,104.2061,416383.0
2020-06-24 14:10:00,106.93,107.53,106.91,107.51,545670.0,104.2159,104.8007,104.1964,104.7812,545670.0
2020-06-24 14:15:00,107.52,107.85,107.19,107.47,411914.0,104.7909,105.1125,104.4693,104.7422,411914.0
2020-06-24 14:20:00,107.47,107.59,107.3,107.53,223826.0,104.7422,104.8591,104.5765,104.8007,223826.0
2020-06-24 14:25:00,107.53,108.25,107.48,108.25,387408.0,104.8007,105.5024,104.7519,105.5024,387408.0
2020-06-24 14:30:00,108.24,108.43,107.98,108.14,434325.0,105.4926,105.6778,105.2392,105.3952,434325.0
2020-06-24 14:35:00,108.13,108.18,107.85,108.03,319951.0,105.3854,105.4342,105.1125,105.288,319951.0
2020-06-24 14:40:00,108.02,108.09,107.79,108.05,295551.0,105.2782,105.3464,105.0541,105.3075,295551.0
2020-06-24 14:45:00,108.05,108.5,108.0,108.4,305206.0,105.3075,105.746,105.2587,105.6486,305206.0
2020-06-24 14:50:00,108.41,108.69,108.3,108.42,343121.0,105.6583,105.9312,105.5511,105.6681,343121.0
2020-06-24 14:55:00,108.42,108.88,108.41,108.86,376061.0,105.6681,106.1164,105.6583,106.0969,376061.0
2020-06-24 15:00:00,108.87,109.0,108.57,108.97,440468.0,106.1066,106.2333,105.8143,106.2041,440468.0
2020-06-24 15:05:00,108.98,109.0,108.55,108.8,358854.0,106.2139,106.2333,105.7948,106.0384,358854.0
2020-06-24 15:10:00,108.8,109.0,108.38,108.93,298803.0,106.0384,106.2333,105.6291,106.1651,298803.0
2020-06-24 15:15:00,108.92,109.0,108.7,108.99,383407.0,106.1554,106.2333,105.941,106.2236,383407.0
2020-06-24 15:20:00,109.0,109.0,108.59,108.95,458250.0,106.2333,106.2333,105.8338,106.1846,458250.0
2020-06-24 15:25:00,108.95,109.0,108.58,108.9,309878.0,106.1846,106.2333,105.824,106.1359,309878.0
2020-06-24 15:30:00,108.89,108.98,108.53,108.81,398879.0,106.1261,106.2139,105.7753,106.0482,398879.0
2020-06-24 15:35:00,108.81,108.88,108.51,108.56,327075.0,106.0482,106.1164,105.7558,105.8045,327075.0
2020-06-24 15:40:00,108.59,108.87,108.58,108.78,381605.0,105.8338,106.1066,105.824,106.0189,381605.0
2020-06-24 15:45:00,108.78,108.78,108.37,108.53,790894.0,106.0189,106.0189,105.6193,105.7753,790894.0
2020-06-24 15:50:00,108.53,109.14,106.44,108.75,2956605.0,105.7753,106.3698,103.7383,105.9897,2956605.0
2020-06-24 15:55:00,108.71,108.81,108.03,108.38,1962427.0,105.9507,106.0482,105.288,105.6291,1962427.0
2020-06-25 09:30:00,109.89,110.64,109.4,110.5,924601.0,107.1008,107.8317,106.6232,107.6953,924601.0
2020-06-25 09:35:00,110.53,110.88,108.83,109.06,566673.0,107.7245,108.0656,106.0677,106.2918,566673.0
2020-06-25 09:40:00,109.06,109.45,108.85,109.22,387927.0,106.2918,106.6719,106.0872,106.4478,387927.0
2020-06-25 09:45:00,109.22,109.38,108.51,109.0,406037.0,106.4478,106.6037,105.7558,106.2333,406037.0
2020-06-25 09:50:00,109.0,109.97,108.96,109.9,373526.0,106.2333,107.1787,106.1944,107.1105,373526.0
2020-06-25 09:55:00,109.86,109.96,109.33,109.45,414366.0,107.0715,107.169,106.555,106.6719,414366.0
2020-06-25 10:00:00,109.47,110.0,109.22,109.96,339001.0,106.6914,107.208,106.4478,107.169,339001.0
2020-06-25 10:05:00,109.96,110.01,109.52,109.67,310320.0,107.169,107.2177,106.7401,106.8863,310320.0
2020-06-25 10:10:00,109.67,110.42,109.61,110.31,343078.0,106.8863,107.6173,106.8279,107.5101,343078.0
2020-06-25 10:15:00,110.32,110.5,109.92,110.32,353716.0,107.5198,107.6953,107.13,107.5198,353716.0
2020-06-25 10:20:00,110.32,110.63,110.15,110.54,257278.0,107.5198,107.822,107.3542,107.7343,257278.0
2020-06-25 10:25:00,110.54,110.61,110.29,110.6,332826.0,107.7343,107.8025,107.4906,107.7927,332826.0
2020-06-25 10:30:00,110.59,110.6,110.08,110.39,218160.0,107.783,107.7927,107.2859,107.5881,218160.0
2020-06-25 10:35:00,110.39,110.6,110.32,110.56,235216.0,107.5881,107.7927,107.5198,107.7537,235216.0
2020-06-25 10:40:00,110.57,110.8,110.53,110.68,300443.0,107.7635,107.9877,107.7245,107.8707,300443.0
2020-06-25 10:45:00,110.68,110.95,110.57,110.66,256389.0,107.8707,108.1338,107.7635,107.8512,256389.0
2020-06-25 10:50:00,110.67,110.95,110.6,110.75,279207.0,107.861,108.1338,107.7927,107.9389,279207.0
2020-06-25 10:55:00,110.75,111.04,110.75,110.91,334240.0,107.9389,108.2216,107.9389,108.0949,334240.0
2020-06-25 11:00:00,110.91,111.05,110.75,110.88,264392.0,108.0949,108.2313,107.9389,108.0656,264392.0
2020-06-25 11:05:00,110.89,110.89,110.15,110.4,268347.0,108.0754,108.0754,107.3542,107.5978,268347.0
2020-06-25 11:10:00,110.39,110.69,110.24,110.48,197456.0,107.5881,107.8804,107.4419,107.6758,197456.0
2020-06-25 11:15:00,110.47,110.86,110.34,110.69,241369.0,107.666,108.0461,107.5393,107.8804,241369.0
2020-06-25 11:20:00,110.69,110.73,110.17,110.25,225988.0,107.8804,107.9194,107.3736,107.4516,225988.0
2020-06-25 11:25:00,110.26,110.47,110.06,110.35,181218.0,107.4614,107.666,107.2664,107.5491,181218.0
2020-06-25 11:30:00,110.35,110.91,110.34,110.59,212038.0,107.5491,108.0949,107.5393,107.783,212038.0
2020-06-25 11:35:00,110.59,111.05,110.53,111.05,206161.0,107.783,108.2313,107.7245,108.2313,206161.0
2020-06-25 11:40:00,111.05,111.06,110.85,110.99,315152.0,108.2313,108.2411,108.0364,108.1728,315152.0
2020-06-25 11:45:00,110.99,111.2,110.98,111.15,262782.0,108.1728,108.3775,108.1631,108.3288,262782.0
2020-06-25 11:50:00,111.15,111.2,110.81,110.81,200360.0,108.3288,108.3775,107.9974,107.9974,200360.0
2020-06-25 11:55:00,110.79,111.12,110.74,111.05,159961.0,107.9779,108.2995,107.9292,108.2313,159961.0
2020-06-25 12:00:00,111.06,111.25,111.0,111.02,234903.0,108.2411,108.4262,108.1826,108.2021,234903.0
2020-06-25 12:05:00,111.02,111.2,110.96,110.97,185613.0,108.2021,108.3775,108.1436,108.1533,185613.0
2020-06-25 12:10:00,110.98,111.07,110.95,111.0,173573.0,108.1631,108.2508,108.1338,108.1826,173573.0
2020-06-25 12:15:00,111.0,111.19,110.99,111.11,275623.0,108.1826,108.3678,108.1728,108.2898,275623.0
2020-06-25 12:20:00,111.12,111.25,111.07,111.25,280379.0,108.2995,108.4262,108.2508,108.4262,280379.0
2020-06-25 12:25:00,111.25,111.3,111.16,111.28,209413.0,108.4262,108.475,108.3385,108.4555,209413.0
2020-06-25 12:30:00,111.29,111.4,111.28,111.38,238221.0,108.4652,108.5724,108.4555,108.5529,238221.0
2020-06-25 12:35:00,111.37,111.4,111.13,111.28,208844.0,108.5432,108.5724,108.3093,108.4555,208844.0
2020-06-25 12:40:00,111.28,111.54,111.27,111.54,248031.0,108.4555,108.7089,108.4457,108.7089,248031.0
2020-06-25 12:45:00,111.55,111.58,111.23,111.23,223946.0,108.7186,108.7479,108.4067,108.4067,223946.0
2020-06-25 12:50:00,111.23,111.24,110.87,110.88,182462.0,108.4067,108.4165,108.0559,108.0656,182462.0
2020-06-25 12:55:00,110.88,110.91,110.63,110.79,195715.0,108.0656,108.0949,107.822,107.9779,195715.0
2020-06-25 13:00:00,110.78,111.12,110.74,111.09,274092.0,107.9682,108.2995,107.9292,108.2703,274092.0
2020-06-25 13:05:00,111.09,111.33,111.08,111.23,236814.0,108.2703,108.5042,108.2605,108.4067,236814.0
2020-06-25 13:10:00,111.23,111.3,111.17,111.27,167950.0,108.4067,108.475,108.3483,108.4457,167950.0
2020-06-25 13:15:00,111.27,111.45,110.99,111.03,317102.0,108.4457,108.6212,108.1728,108.2118,317102.0
2020-06-25 13:20:00,111.03,111.07,110.72,111.03,198902.0,108.2118,108.2508,107.9097,108.2118,198902.0
2020-06-25 13:25:00,111.02,111.09,110.95,111.06,145083.0,108.2021,108.2703,108.1338,108.2411,145083.0
2020-06-25 13:30:00,111.07,111.07,110.82,110.92,209931.0,108.2508,108.2508,108.0071,108.1046,209931.0
2020-06-25 13:35:00,110.94,111.3,110.94,111.08,130775.0,108.1241,108.475,108.1241,108.2605,130775.0
2020-06-25 13:40:00,111.08,111.33,111.06,111.19,141802.0,108.2605,108.5042,108.2411,108.3678,141802.0
2020-06-25 13:45:00,111.18,111.35,111.09,111.09,172123.0,108.358,108.5237,108.2703,108.2703,172123.0
2020-06-25 13:50:00,111.09,111.22,110.88,111.22,164950.0,108.2703,108.397,108.0656,108.397,164950.0
2020-06-25 13:55:00,111.21,111.22,110.93,111.03,186093.0,108.3873,108.397,108.1144,108.2118,186093.0
2020-06-25 14:00:00,111.02,111.05,110.72,110.98,183175.0,108.2021,108.2313,107.9097,108.1631,183175.0
2020-06-25 14:05:00,110.99,111.03,110.94,110.94,186599.0,108.1728,108.2118,108.1241,108.1241,186599.0
2020-06-25 14:10:00,110.96,111.06,110.93,111.05,190941.0,108.1436,108.2411,108.1144,108.2313,190941.0
2020-06-25 14:15:00,111.04,111.09,110.78,110.79,264674.0,108.2216,108.2703,107.9682,107.9779,264674.0
2020-06-25 14:20:00,110.78,110.83,110.05,110.07,257869.0,107.9682,108.0169,107.2567,107.2762,257869.0
2020-06-25 14:25:00,110.07,110.43,110.02,110.25,230830.0,107.2762,107.627,107.2275,107.4516,230830.0
2020-06-25 14:30:00,110.25,110.25,109.85,110.04,236684.0,107.4516,107.4516,107.0618,107.2469,236684.0
2020-06-25 14:35:00,110.03,110.04,109.83,109.92,219632.0,107.2372,107.2469,107.0423,107.13,219632.0
2020-06-25 14:40:00,109.92,110.18,109.91,110.15,171937.0,107.13,107.3834,107.1202,107.3542,171937.0
2020-06-25 14:45:00,110.15,110.26,110.1,110.17,141112.0,107.3542,107.4614,107.3054,107.3736,141112.0
2020-06-25 14:50:00,110.18,110.33,110.15,110.17,175287.0,107.3834,107.5296,107.3542,107.3736,175287.0
2020-06-25 14:55:00,110.18,110.61,110.16,110.59,244819.0,107.3834,107.8025,107.3639,107.783,244819.0
2020-06-25 15:00:00,110.61,110.7,110.4,110.63,204665.0,107.8025,107.8902,107.5978,107.822,204665.0
2020-06-25 15:05:00,110.64,110.89,110.54,110.69,216465.0,107.8317,108.0754,107.7343,107.8804,216465.0
2020-06-25 15:10:00,110.69,110.81,110.68,110.75,266362.0,107.8804,107.9974,107.8707,107.9389,266362.0
2020-06-25 15:15:00,110.74,110.93,110.74,110.93,238149.0,107.9292,108.1144,107.9292,108.1144,238149.0
2020-06-25 15:20:00,110.93,111.23,110.68,110.7,356087.0,108.1144,108.4067,107.8707,107.8902,356087.0
2020-06-25 15:25:00,110.69,110.87,110.56,110.62,298071.0,107.8804,108.0559,107.7537,107.8122,298071.0
2020-06-25 15:30:00,110.62,110.84,110.52,110.79,323455.0,107.8122,108.0266,107.7148,107.9779,323455.0
2020-06-25 15:35:00,110.79,110.8,110.55,110.73,335127.0,107.9779,107.9877,107.744,107.9194,335127.0
2020-06-25 15:40:00,110.73,110.76,110.3,110.35,369440.0,107.9194,107.9487,107.5003,107.5491,369440.0
2020-06-25 15:45:00,110.35,110.51,110.02,110.08,442853.0,107.5491,107.705,107.2275,107.2859,442853.0
2020-06-25 15:50:00,110.08,110.85,108.62,110.55,1711359.0,107.2859,108.0364,105.863,107.744,1711359.0
2020-06-25 15:55:00,110.55,110.65,109.88,110.2,1547843.0,107.744,107.8415,107.091,107.4029,1547843.0
2020-06-26 09:30:00,109.15,109.85,108.81,109.23,395735.0,106.3795,107.0618,106.0482,106.4575,395735.0
2020-06-26 09:35:00,109.23,109.32,108.71,109.0,188217.0,106.4575,106.5452,105.9507,106.2333,188217.0
2020-06-26 09:40:00,109.0,109.03,108.53,108.6,178010.0,106.2333,106.2626,105.7753,105.8435,178010.0
2020-06-26 09:45:00,108.6,108.61,107.37,107.74,288668.0,105.8435,105.8532,104.6447,105.0053,288668.0
2020-06-26 09:50:00,107.71,107.95,106.98,107.83,283397.0,104.9761,105.21,104.2646,105.093,283397.0
2020-06-26 09:55:00,107.86,107.91,107.35,107.84,118587.0,105.1223,105.171,104.6252,105.1028,118587.0
2020-06-26 10:00:00,107.82,107.86,107.23,107.3,160107.0,105.0833,105.1223,104.5083,104.5765,160107.0
2020-06-26 10:05:00,107.29,107.38,107.02,107.04,119209.0,104.5667,104.6545,104.3036,104.3231,119209.0
2020-06-26 10:10:00,107.06,107.14,106.72,107.11,178619.0,104.3426,104.4206,104.0112,104.3913,178619.0
2020-06-26 10:15:00,107.11,107.16,106.47,106.94,180245.0,104.3913,104.44,103.7676,104.2256,180245.0
2020-06-26 10:20:00,106.95,107.47,106.85,107.47,126150.0,104.2354,104.7422,104.1379,104.7422,126150.0
2020-06-26 10:25:00,107.49,107.63,107.13,107.57,155210.0,104.7617,104.8981,104.4108,104.8396,155210.0
2020-06-26 10:30:00,107.57,107.86,106.98,107.02,199037.0,104.8396,105.1223,104.2646,104.3036,199037.0
2020-06-26 10:35:00,107.01,107.17,106.37,106.44,178059.0,104.2939,104.4498,103.6701,103.7383,178059.0
2020-06-26 10:40:00,106.43,106.9,106.34,106.81,142352.0,103.7286,104.1866,103.6409,104.0989,142352.0
2020-06-26 10:45:00,106.89,107.21,106.65,106.96,140442.0,104.1769,104.4888,103.943,104.2451,140442.0
2020-06-26 10:50:00,106.99,107.16,106.59,106.92,156513.0,104.2744,104.44,103.8845,104.2061,156513.0
2020-06-26 10:55:00,106.92,107.4,106.91,107.36,127439.0,104.2061,104.674,104.1964,104.635,127439.0
2020-06-26 11:00:00,107.38,107.44,107.05,107.37,102089.0,104.6545,104.7129,104.3328,104.6447,102089.0
2020-06-26 11:05:00,107.41,107.41,106.77,106.91,246433.0,104.6837,104.6837,104.0599,104.1964,246433.0
2020-06-26 11:10:00,106.92,107.2,106.92,106.94,198363.0,104.2061,104.479,104.2061,104.2256,198363.0
2020-06-26 11:15:00,106.94,107.08,106.78,106.81,99447.0,104.2256,104.3621,104.0697,104.0989,99447.0
2020-06-26 11:20:00,106.81,106.94,106.65,106.8,146608.0,104.0989,104.2256,103.943,104.0892,146608.0
2020-06-26 11:25:00,106.8,106.97,106.76,106.97,176311.0,104.0892,104.2549,104.0502,104.2549,176311.0
2020-06-26 11:30:00,106.95,106.98,106.51,106.66,166712.0,104.2354,104.2646,103.8065,103.9527,166712.0
2020-06-26 11:35:00,106.66,106.76,106.38,106.39,119446.0,103.9527,104.0502,103.6798,103.6896,119446.0
2020-06-26 11:40:00,106.33,106.47,106.17,106.35,144986.0,103.6311,103.7676,103.4752,103.6506,144986.0
2020-06-26 11:45:00,106.36,106.42,106.1,106.26,175583.0,103.6604,103.7188,103.407,103.5629,175583.0
2020-06-26 11:50:00,106.26,106.3,106.02,106.06,171384.0,103.5629,103.6019,103.329,103.368,171384.0
2020-06-26 11:55:00,106.05,106.35,106.04,106.23,111656.0,103.3582,103.6506,103.3485,103.5337,111656.0
2020-06-26 12:00:00,106.23,106.23,105.66,105.86,145446.0,103.5337,103.5337,102.9781,103.173,145446.0
2020-06-26 12:05:00,105.86,105.86,105.43,105.6,128074.0,103.173,103.173,102.754,102.9196,128074.0
2020-06-26 12:10:00,105.62,105.89,105.51,105.55,138130.0,102.9391,103.2023,102.8319,102.8709,138130.0
2020-06-26 12:15:00,105.56,105.81,105.56,105.66,112359.0,102.8807,103.1243,102.8807,102.9781,112359.0
2020-06-26 12:20:00,105.66,105.89,105.35,105.89,167859.0,102.9781,103.2023,102.676,103.2023,167859.0
2020-06-26 12:25:00,105.92,106.16,105.87,106.03,188581.0,103.2315,103.4654,103.1828,103.3387,188581.0
2020-06-26 12:30:00,106.03,106.15,105.91,105.97,79359.0,103.3387,103.4557,103.2218,103.2803,79359.0
2020-06-26 12:35:00,105.98,106.25,105.9,106.23,92905.0,103.29,103.5531,103.212,103.5337,92905.0
2020-06-26 12:40:00,106.21,106.26,105.23,105.32,113915.0,103.5142,103.5629,102.559,102.6468,113915.0
2020-06-26 12:45:00,105.32,105.89,105.25,105.77,126099.0,102.6468,103.2023,102.5785,103.0853,126099.0
2020-06-26 12:50:00,105.78,105.98,105.75,105.92,60561.0,103.0951,103.29,103.0658,103.2315,60561.0
2020-06-26 12:55:00,105.91,105.92,105.25,105.25,172443.0,103.2218,103.2315,102.5785,102.5785,172443.0
2020-06-26 13:00:00,105.27,105.92,105.15,105.34,147505.0,102.598,103.2315,102.4811,102.6662,147505.0
2020-06-26 13:05:00,105.35,105.61,105.13,105.15,85203.0,102.676,102.9294,102.4616,102.4811,85203.0
2020-06-26 13:10:00,105.16,105.47,105.0,105.31,104804.0,102.4908,102.7929,102.3349,102.637,104804.0
2020-06-26 13:15:00,105.28,105.57,105.11,105.5,75876.0,102.6078,102.8904,102.4421,102.8222,75876.0
2020-06-26 13:20:00,105.5,106.07,105.49,105.91,83199.0,102.8222,103.3777,102.8124,103.2218,83199.0
2020-06-26 13:25:00,105.9,105.92,105.62,105.67,73935.0,103.212,103.2315,102.9391,102.9879,73935.0
2020-06-26 13:30:00,105.66,105.84,105.62,105.78,64188.0,102.9781,103.1536,102.9391,103.0951,64188.0
2020-06-26 13:35:00,105.78,105.83,105.51,105.75,105168.0,103.0951,103.1438,102.8319,103.0658,105168.0
2020-06-26 13:40:00,105.75,105.77,105.63,105.69,85495.0,103.0658,103.0853,102.9489,103.0074,85495.0
2020-06-26 13:45:00,105.69,105.82,105.48,105.76,111810.0,103.0074,103.1341,102.8027,103.0756,111810.0
2020-06-26 13:50:00,105.76,105.9,105.5,105.54,76719.0,103.0756,103.212,102.8222,102.8612,76719.0
2020-06-26 13:55:00,105.55,105.74,105.52,105.53,56178.0,102.8709,103.0561,102.8417,102.8514,56178.0
2020-06-26 14:00:00,105.53,106.21,105.51,106.11,94384.0,102.8514,103.5142,102.8319,103.4167,94384.0
2020-06-26 14:05:00,106.12,106.34,106.04,106.15,83752.0,103.4264,103.6409,103.3485,103.4557,83752.0
2020-06-26 14:10:00,106.18,106.31,106.06,106.11,76499.0,103.4849,103.6116,103.368,103.4167,76499.0
2020-06-26 14:15:00,106.11,106.35,106.04,106.19,63230.0,103.4167,103.6506,103.3485,103.4947,63230.0
2020-06-26 14:20:00,106.2,106.34,106.06,106.17,74308.0,103.5044,103.6409,103.368,103.4752,74308.0
2020-06-26 14:25:00,106.18,106.25,105.87,106.0,72245.0,103.4849,103.5531,103.1828,103.3095,72245.0
2020-06-26 14:30:00,106.03,106.3,106.03,106.1,73840.0,103.3387,103.6019,103.3387,103.407,73840.0
2020-06-26 14:35:00,106.08,106.14,105.76,105.84,82691.0,103.3875,103.4459,103.0756,103.1536,82691.0
2020-06-26 14:40:00,105.84,105.94,105.56,105.59,87589.0,103.1536,103.251,102.8807,102.9099,87589.0
2020-06-26 14:45:00,105.58,105.68,105.5,105.62,90008.0,102.9002,102.9976,102.8222,102.9391,90008.0
2020-06-26 14:50:00,105.63,106.04,105.61,105.64,105873.0,102.9489,103.3485,102.9294,102.9586,105873.0
2020-06-26 14:55:00,105.65,105.66,105.22,105.31,124761.0,102.9684,102.9781,102.5493,102.637,124761.0
2020-06-26 15:00:00,105.31,105.56,105.31,105.5,120838.0,102.637,102.8807,102.637,102.8222,120838.0
2020-06-26 15:05:00,105.5,105.5,104.97,105.15,185788.0,102.8222,102.8222,102.3056,102.4811,185788.0
2020-06-26 15:10:00,105.15,105.31,104.97,105.23,127756.0,102.4811,102.637,102.3056,102.559,127756.0
2020-06-26 15:15:00,105.22,105.38,105.07,105.36,124148.0,102.5493,102.7052,102.4031,102.6857,124148.0
2020-06-26 15:20:00,105.35,105.5,105.25,105.33,133378.0,102.676,102.8222,102.5785,102.6565,133378.0
2020-06-26 15:25:00,105.32,105.69,105.13,105.65,163349.0,102.6468,103.0074,102.4616,102.9684,163349.0
2020-06-26 15:30:00,105.64,105.7,105.09,105.11,199954.0,102.9586,103.0171,102.4226,102.4421,199954.0
2020-06-26 15:35:00,105.12,105.21,104.88,104.98,240738.0,102.4518,102.5395,102.2179,102.3154,240738.0
2020-06-26 15:40:00,104.98,105.96,104.96,105.79,207788.0,102.3154,103.2705,102.2959,103.1048,207788.0
2020-06-26 15:45:00,105.76,106.01,105.59,105.65,239072.0,103.0756,103.3192,102.9099,102.9684,239072.0
2020-06-26 15:50:00,105.65,105.65,104.75,104.8,383309.0,102.9684,102.9684,102.0912,102.1399,383309.0
2020-06-26 15:55:00,104.79,105.34,104.73,105.27,708645.0,102.1302,102.6662,102.0717,102.598,708645.0
2020-06-29 09:30:00,105.72,106.26,104.93,105.57,247656.0,103.0366,103.5629,102.2667,102.8904,247656.0
2020-06-29 09:35:00,105.55,105.98,105.55,105.75,90553.0,102.8709,103.29,102.8709,103.0658,90553.0
2020-06-29 09:40:00,105.77,105.77,105.29,105.57,85165.0,103.0853,103.0853,102.6175,102.8904,85165.0
2020-06-29 09:45:00,105.7,105.75,105.33,105.45,65969.0,103.0171,103.0658,102.6565,102.7735,65969.0
2020-06-29 09:50:00,105.45,105.45,104.53,104.83,109492.0,102.7735,102.7735,101.8768,102.1692,109492.0
2020-06-29 09:55:00,104.83,104.91,104.63,104.88,83887.0,102.1692,102.2472,101.9743,102.2179,83887.0
2020-06-29 10:00:00,104.9,105.12,104.8,104.86,98005.0,102.2374,102.4518,102.1399,102.1984,98005.0
2020-06-29 10:05:00,104.92,104.97,104.68,104.86,72040.0,102.2569,102.3056,102.023,102.1984,72040.0
2020-06-29 10:10:00,104.93,105.02,104.57,104.87,57283.0,102.2667,102.3544,101.9158,102.2082,57283.0
2020-06-29 10:15:00,104.86,104.93,104.54,104.65,60315.0,102.1984,102.2667,101.8865,101.9938,60315.0
2020-06-29 10:20:00,104.66,104.77,104.29,104.29,67857.0,102.0035,102.1107,101.6429,101.6429,67857.0
2020-06-29 10:25:00,104.3,104.54,104.08,104.1,102554.0,101.6526,101.8865,101.4382,101.4577,102554.0
2020-06-29 10:30:00,104.12,104.43,103.95,104.36,99410.0,101.4772,101.7793,101.3115,101.7111,99410.0
2020-06-29 10:35:00,104.39,104.91,104.31,104.82,97988.0,101.7404,102.2472,101.6624,102.1594,97988.0
2020-06-29 10:40:00,104.81,105.03,104.72,104.95,88665.0,102.1497,102.3641,102.062,102.2861,88665.0
2020-06-29 10:45:00,104.95,105.2,104.84,104.99,62648.0,102.2861,102.5298,102.1789,102.3251,62648.0
2020-06-29 10:50:00,105.0,105.27,105.0,105.05,72045.0,102.3349,102.598,102.3349,102.3836,72045.0
2020-06-29 10:55:00,105.04,105.09,104.79,104.95,37708.0,102.3739,102.4226,102.1302,102.2861,37708.0
2020-06-29 11:00:00,104.99,105.17,104.92,105.1,44192.0,102.3251,102.5006,102.2569,102.4323,44192.0
2020-06-29 11:05:00,105.12,105.17,104.96,104.98,62898.0,102.4518,102.5006,102.2959,102.3154,62898.0
2020-06-29 11:10:00,104.99,105.02,104.82,104.9,41715.0,102.3251,102.3544,102.1594,102.2374,41715.0
2020-06-29 11:15:00,104.88,104.95,104.78,104.78,46594.0,102.2179,102.2861,102.1205,102.1205,46594.0
2020-06-29 11:20:00,104.79,104.91,104.71,104.87,51629.0,102.1302,102.2472,102.0522,102.2082,51629.0
2020-06-29 11:25:00,104.86,104.99,104.85,104.91,52690.0,102.1984,102.3251,102.1887,102.2472,52690.0
2020-06-29 11:30:00,104.91,105.05,104.91,104.91,47545.0,102.2472,102.3836,102.2472,102.2472,47545.0
2020-06-29 11:35:00,104.91,104.93,104.59,104.65,44105.0,102.2472,102.2667,101.9353,101.9938,44105.0
2020-06-29 11:40:00,104.65,104.75,104.63,104.69,46190.0,101.9938,102.0912,101.9743,102.0327,46190.0
2020-06-29 11:45:00,104.68,104.81,104.6,104.77,48343.0,102.023,102.1497,101.945,102.1107,48343.0
2020-06-29 11:50:00,104.79,105.02,104.68,104.93,88106.0,102.1302,102.3544,102.023,102.2667,88106.0
2020-06-29 11:55:00,104.92,105.01,104.72,104.72,36414.0,102.2569,102.3446,102.062,102.062,36414.0
2020-06-29 12:00:00,104.72,104.93,104.46,104.49,64574.0,102.062,102.2667,101.8086,101.8378,64574.0
2020-06-29 12:05:00,104.52,104.61,104.38,104.49,41172.0,101.8671,101.9548,101.7306,101.8378,41172.0
2020-06-29 12:10:00,104.48,104.6,104.44,104.51,32242.0,101.8281,101.945,101.7891,101.8573,32242.0
2020-06-29 12:15:00,104.51,104.55,104.36,104.45,39685.0,101.8573,101.8963,101.7111,101.7988,39685.0
2020-06-29 12:20:00,104.44,104.45,104.28,104.28,35639.0,101.7891,101.7988,101.6331,101.6331,35639.0
2020-06-29 12:25:00,104.29,104.6,104.26,104.56,41825.0,101.6429,101.945,101.6137,101.906,41825.0
2020-06-29 12:30:00,104.57,104.62,104.5,104.58,37159.0,101.9158,101.9645,101.8476,101.9255,37159.0
2020-06-29 12:35:00,104.56,104.66,104.53,104.63,25257.0,101.906,102.0035,101.8768,101.9743,25257.0
2020-06-29 12:40:00,104.63,104.85,104.59,104.8,39627.0,101.9743,102.1887,101.9353,102.1399,39627.0
2020-06-29 12:45:00,104.79,105.06,104.74,105.0,45584.0,102.1302,102.3934,102.0815,102.3349,45584.0
2020-06-29 12:50:00,105.0,105.04,104.85,104.93,54788.0,102.3349,102.3739,102.1887,102.2667,54788.0
2020-06-29 12:55:00,104.93,105.1,104.92,105.05,71563.0,102.2667,102.4323,102.2569,102.3836,71563.0
2020-06-29 13:00:00,105.05,105.23,105.01,105.16,53175.0,102.3836,102.559,102.3446,102.4908,53175.0
2020-06-29 13:05:00,105.17,105.47,105.15,105.43,107281.0,102.5006,102.7929,102.4811,102.754,107281.0
2020-06-29 13:10:00,105.43,105.47,105.35,105.4,47431.0,102.754,102.7929,102.676,102.7247,47431.0
2020-06-29 13:15:00,105.43,105.58,105.42,105.53,74655.0,102.754,102.9002,102.7442,102.8514,74655.0
2020-06-29 13:20:00,105.53,105.57,105.46,105.49,37878.0,102.8514,102.8904,102.7832,102.8124,37878.0
2020-06-29 13:25:00,105.49,105.62,105.46,105.59,56942.0,102.8124,102.9391,102.7832,102.9099,56942.0
2020-06-29 13:30:00,105.59,105.61,105.51,105.56,35104.0,102.9099,102.9294,102.8319,102.8807,35104.0
2020-06-29 13:35:00,105.56,105.57,105.43,105.48,40425.0,102.8807,102.8904,102.754,102.8027,40425.0
2020-06-29 13:40:00,105.47,105.48,105.24,105.24,36172.0,102.7929,102.8027,102.5688,102.5688,36172.0
2020-06-29 13:45:00,105.25,105.47,105.25,105.44,50083.0,102.5785,102.7929,102.5785,102.7637,50083.0
2020-06-29 13:50:00,105.44,105.63,105.43,105.55,48309.0,102.7637,102.9489,102.754,102.8709,48309.0
2020-06-29 13:55:00,105.55,105.63,105.51,105.56,46903.0,102.8709,102.9489,102.8319,102.8807,46903.0
2020-06-29 14:00:00,105.56,105.61,105.48,105.51,47984.0,102.8807,102.9294,102.8027,102.8319,47984.0
2020-06-29 14:05:00,105.52,105.52,105.3,105.35,70214.0,102.8417,102.8417,102.6273,102.676,70214.0
2020-06-29 14:10:00,105.35,105.39,105.3,105.37,46690.0,102.676,102.715,102.6273,102.6955,46690.0
2020-06-29 14:15:00,105.36,105.48,105.24,105.24,51069.0,102.6857,102.8027,102.5688,102.5688,51069.0
2020-06-29 14:20:00,105.22,105.29,105.17,105.28,50435.0,102.5493,102.6175,102.5006,102.6078,50435.0
2020-06-29 14:25:00,105.27,105.31,105.24,105.31,66856.0,102.598,102.637,102.5688,102.637,66856.0
2020-06-29 14:30:00,105.3,105.39,105.28,105.29,111644.0,102.6273,102.715,102.6078,102.6175,111644.0
2020-06-29 14:35:00,105.29,105.44,105.28,105.37,61300.0,102.6175,102.7637,102.6078,102.6955,61300.0
2020-06-29 14:40:00,105.37,105.4,105.3,105.36,49881.0,102.6955,102.7247,102.6273,102.6857,49881.0
2020-06-29 14:45:00,105.36,105.39,105.18,105.28,54494.0,102.6857,102.715,102.5103,102.6078,54494.0
2020-06-29 14:50:00,105.28,105.33,105.14,105.33,85202.0,102.6078,102.6565,102.4713,102.6565,85202.0
2020-06-29 14:55:00,105.33,105.43,105.25,105.42,51947.0,102.6565,102.754,102.5785,102.7442,51947.0
2020-06-29 15:00:00,105.42,105.45,105.17,105.26,64714.0,102.7442,102.7735,102.5006,102.5883,64714.0
2020-06-29 15:05:00,105.26,105.38,105.25,105.38,117196.0,102.5883,102.7052,102.5785,102.7052,117196.0
2020-06-29 15:10:00,105.39,105.4,105.14,105.2,71826.0,102.715,102.7247,102.4713,102.5298,71826.0
2020-06-29 15:15:00,105.21,105.32,105.14,105.27,73259.0,102.5395,102.6468,102.4713,102.598,73259.0
2020-06-29 15:20:00,105.28,105.43,105.26,105.4,56308.0,102.6078,102.754,102.5883,102.7247,56308.0
2020-06-29 15:25:00,105.41,105.51,105.39,105.41,91534.0,102.7345,102.8319,102.715,102.7345,91534.0
2020-06-29 15:30:00,105.41,105.53,105.4,105.49,125826.0,102.7345,102.8514,102.7247,102.8124,125826.0
2020-06-29 15:35:00,105.49,105.58,105.44,105.57,100480.0,102.8124,102.9002,102.7637,102.8904,100480.0
2020-06-29 15:40:00,105.57,105.62,105.48,105.48,95900.0,102.8904,102.9391,102.8027,102.8027,95900.0
2020-06-29 15:45:00,105.49,105.56,105.36,105.45,132084.0,102.8124,102.8807,102.6857,102.7735,132084.0
2020-06-29 15:50:00,105.44,105.64,105.41,105.59,779259.0,102.7637,102.9586,102.7345,102.9099,779259.0
2020-06-29 15:55:00,105.64,105.98,104.83,105.97,548269.0,102.9586,103.29,102.1692,103.2803,548269.0
2020-06-30 09:30:00,106.16,106.2,105.26,105.63,126170.0,103.4654,103.5044,102.5883,102.9489,126170.0
2020-06-30 09:35:00,105.67,105.8,105.34,105.5,41178.0,102.9879,103.1146,102.6662,102.8222,41178.0
2020-06-30 09:40:00,105.42,105.72,105.32,105.46,44703.0,102.7442,103.0366,102.6468,102.7832,44703.0
2020-06-30 09:45:00,105.44,105.58,105.22,105.27,82989.0,102.7637,102.9002,102.5493,102.598,82989.0
2020-06-30 09:50:00,105.26,105.37,105.1,105.27,59925.0,102.5883,102.6955,102.4323,102.598,59925.0
2020-06-30 09:55:00,105.3,105.58,105.24,105.5,52547.0,102.6273,102.9002,102.5688,102.8222,52547.0
2020-06-30 10:00:00,105.43,105.51,105.13,105.18,59527.0,102.754,102.8319,102.4616,102.5103,59527.0
2020-06-30 10:05:00,105.22,105.44,105.02,105.22,52405.0,102.5493,102.7637,102.3544,102.5493,52405.0
2020-06-30 10:10:00,105.22,105.32,105.06,105.09,47710.0,102.5493,102.6468,102.3934,102.4226,47710.0
2020-06-30 10:15:00,105.09,105.31,105.05,105.09,50516.0,102.4226,102.637,102.3836,102.4226,50516.0
2020-06-30 10:20:00,105.05,105.35,105.04,105.28,64897.0,102.3836,102.676,102.3739,102.6078,64897.0
2020-06-30 10:25:00,105.29,105.32,104.97,105.02,58936.0,102.6175,102.6468,102.3056,102.3544,58936.0
2020-06-30 10:30:00,105.0,105.11,104.83,104.91,56629.0,102.3349,102.4421,102.1692,102.2472,56629.0
2020-06-30 10:35:00,104.9,104.92,104.6,104.78,50719.0,102.2374,102.2569,101.945,102.1205,50719.0
2020-06-30 10:40:00,104.75,104.92,104.58,104.81,51482.0,102.0912,102.2569,101.9255,102.1497,51482.0
2020-06-30 10:45:00,104.8,105.03,104.59,104.69,89907.0,102.1399,102.3641,101.9353,102.0327,89907.0
2020-06-30 10:50:00,104.72,105.08,104.71,105.04,49986.0,102.062,102.4128,102.0522,102.3739,49986.0
2020-06-30 10:55:00,105.03,105.39,105.02,105.39,60205.0,102.3641,102.715,102.3544,102.715,60205.0
2020-06-30 11:00:00,105.39,105.4,105.14,105.35,58502.0,102.715,102.7247,102.4713,102.676,58502.0
2020-06-30 11:05:00,105.35,105.43,105.31,105.38,44057.0,102.676,102.754,102.637,102.7052,44057.0
2020-06-30 11:10:00,105.38,105.41,105.33,105.38,48174.0,102.7052,102.7345,102.6565,102.7052,48174.0
2020-06-30 11:15:00,105.38,105.41,105.36,105.39,70167.0,102.7052,102.7345,102.6857,102.715,70167.0
2020-06-30 11:20:00,105.37,105.43,105.28,105.4,50559.0,102.6955,102.754,102.6078,102.7247,50559.0
2020-06-30 11:25:00,105.4,105.4,105.25,105.29,39220.0,102.7247,102.7247,102.5785,102.6175,39220.0
2020-06-30 11:30:00,105.27,105.34,105.06,105.12,42450.0,102.598,102.6662,102.3934,102.4518,42450.0
2020-06-30 11:35:00,105.13,105.23,105.05,105.15,58917.0,102.4616,102.559,102.3836,102.4811,58917.0
2020-06-30 11:40:00,105.14,105.21,105.04,105.19,94362.0,102.4713,102.5395,102.3739,102.5201,94362.0
2020-06-30 11:45:00,105.19,105.41,105.17,105.31,90784.0,102.5201,102.7345,102.5006,102.637,90784.0
2020-06-30 11:50:00,105.3,105.39,105.19,105.23,63712.0,102.6273,102.715,102.5201,102.559,63712.0
2020-06-30 11:55:00,105.25,105.27,105.15,105.26,25032.0,102.5785,102.598,102.4811,102.5883,25032.0
2020-06-30 12:00:00,105.26,105.4,105.03,105.06,34647.0,102.5883,102.7247,102.3641,102.3934,34647.0
2020-06-30 12:05:00,105.04,105.13,105.0,105.06,38169.0,102.3739,102.4616,102.3349,102.3934,38169.0
2020-06-30 12:10:00,105.08,105.23,105.06,105.1,32301.0,102.4128,102.559,102.3934,102.4323,32301.0
2020-06-30 12:15:00,105.1,105.31,105.09,105.26,43986.0,102.4323,102.637,102.4226,102.5883,43986.0
2020-06-30 12:20:00,105.25,105.31,105.09,105.17,22364.0,102.5785,102.637,102.4226,102.5006,22364.0
2020-06-30 12:25:00,105.17,105.17,105.05,105.08,30878.0,102.5006,102.5006,102.3836,102.4128,30878.0
2020-06-30 12:30:00,105.1,105.15,104.95,104.98,71264.0,102.4323,102.4811,102.2861,102.3154,71264.0
2020-06-30 12:35:00,104.96,105.05,104.85,104.9,52279.0,102.2959,102.3836,102.1887,102.2374,52279.0
2020-06-30 12:40:00,104.89,104.97,104.81,104.92,57723.0,102.2277,102.3056,102.1497,102.2569,57723.0
2020-06-30 12:45:00,104.92,105.09,104.89,105.01,57091.0,102.2569,102.4226,102.2277,102.3446,57091.0
2020-06-30 12:50:00,105.02,105.03,104.88,104.93,18181.0,102.3544,102.3641,102.2179,102.2667,18181.0
2020-06-30 12:55:00,104.93,105.16,104.93,105.08,39844.0,102.2667,102.4908,102.2667,102.4128,39844.0
2020-06-30 13:00:00,105.07,105.17,105.0,105.02,27636.0,102.4031,102.5006,102.3349,102.3544,27636.0
2020-06-30 13:05:00,105.02,105.15,104.99,105.07,53189.0,102.3544,102.4811,102.3251,102.4031,53189.0
2020-06-30 13:10:00,105.09,105.2,105.04,105.13,41509.0,102.4226,102.5298,102.3739,102.4616,41509.0
2020-06-30 13:15:00,105.13,105.26,105.09,105.1,29025.0,102.4616,102.5883,102.4226,102.4323,29025.0
2020-06-30 13:20:00,105.1,105.15,105.03,105.06,25523.0,102.4323,102.4811,102.3641,102.3934,25523.0
2020-06-30 13:25:00,105.07,105.23,105.05,105.14,29348.0,102.4031,102.559,102.3836,102.4713,29348.0
2020-06-30 13:30:00,105.14,105.15,104.99,105.02,44658.0,102.4713,102.4811,102.3251,102.3544,44658.0
2020-06-30 13:35:00,105.0,105.19,104.99,105.16,40945.0,102.3349,102.5201,102.3251,102.4908,40945.0
2020-06-30 13:40:00,105.18,105.26,105.02,105.03,37612.0,102.5103,102.5883,102.3544,102.3641,37612.0
2020-06-30 13:45:00,105.02,105.08,104.99,105.05,26950.0,102.3544,102.4128,102.3251,102.3836,26950.0
2020-06-30 13:50:00,105.05,105.08,104.93,104.93,47206.0,102.3836,102.4128,102.2667,102.2667,47206.0
2020-06-30 13:55:00,104.93,104.93,104.76,104.77,45726.0,102.2667,102.2667,102.101,102.1107,45726.0
2020-06-30 14:00:00,104.77,104.87,104.69,104.83,33902.0,102.1107,102.2082,102.0327,102.1692,33902.0
2020-06-30 14:05:00,104.83,104.93,104.81,104.91,38315.0,102.1692,102.2667,102.1497,102.2472,38315.0
2020-06-30 14:10:00,104.91,104.94,104.75,104.86,46640.0,102.2472,102.2764,102.0912,102.1984,46640.0
2020-06-30 14:15:00,104.86,104.87,104.75,104.8,72055.0,102.1984,102.2082,102.0912,102.1399,72055.0
2020-06-30 14:20:00,104.8,104.96,104.76,104.96,51120.0,102.1399,102.2959,102.101,102.2959,51120.0
2020-06-30 14:25:00,104.96,105.1,104.89,105.09,40401.0,102.2959,102.4323,102.2277,102.4226,40401.0
2020-06-30 14:30:00,105.09,105.15,104.99,105.02,36809.0,102.4226,102.4811,102.3251,102.3544,36809.0
2020-06-30 14:35:00,105.03,105.09,104.95,105.09,31591.0,102.3641,102.4226,102.2861,102.4226,31591.0
2020-06-30 14:40:00,105.1,105.12,105.0,105.04,30072.0,102.4323,102.4518,102.3349,102.3739,30072.0
2020-06-30 14:45:00,105.03,105.08,104.93,104.95,26821.0,102.3641,102.4128,102.2667,102.2861,26821.0
2020-06-30 14:50:00,104.95,105.01,104.9,104.96,49033.0,102.2861,102.3446,102.2374,102.2959,49033.0
2020-06-30 14:55:00,104.96,105.01,104.9,104.93,43796.0,102.2959,102.3446,102.2374,102.2667,43796.0
2020-06-30 15:00:00,104.93,104.96,104.65,104.7,114577.0,102.2667,102.2959,101.9938,102.0425,114577.0
2020-06-30 15:05:00,104.71,104.76,104.63,104.64,58937.0,102.0522,102.101,101.9743,101.984,58937.0
2020-06-30 15:10:00,104.62,104.67,104.57,104.57,56097.0,101.9645,102.0132,101.9158,101.9158,56097.0
2020-06-30 15:15:00,104.57,104.57,104.38,104.39,75411.0,101.9158,101.9158,101.7306,101.7404,75411.0
2020-06-30 15:20:00,104.39,104.82,104.38,104.65,123464.0,101.7404,102.1594,101.7306,101.9938,123464.0
2020-06-30 15:25:00,104.65,104.84,104.64,104.76,84871.0,101.9938,102.1789,101.984,102.101,84871.0
2020-06-30 15:30:00,104.77,105.05,104.72,105.02,140491.0,102.1107,102.3836,102.062,102.3544,140491.0
2020-06-30 15:35:00,105.0,105.08,104.92,104.92,99599.0,102.3349,102.4128,102.2569,102.2569,99599.0
2020-06-30 15:40:00,104.94,104.98,104.76,104.79,199061.0,102.2764,102.3154,102.101,102.1302,199061.0
2020-06-30 15:45:00,104.79,105.0,104.4,104.68,281802.0,102.1302,102.3349,101.7501,102.023,281802.0
2020-06-30 15:50:00,104.69,105.18,104.08,104.08,673999.0,102.0327,102.5103,101.4382,101.4382,673999.0
2020-06-30 15:55:00,104.1,104.51,104.0,104.15,1430985.0,101.4577,101.8573,101.3603,101.5064,1430985.0
2020-07-01 09:30:00,105.68,106.1,105.35,105.45,387397.0,102.9976,103.407,102.676,102.7735,387397.0
2020-07-01 09:35:00,105.45,105.51,104.96,105.1,269291.0,102.7735,102.8319,102.2959,102.4323,269291.0
2020-07-01 09:40:00,105.1,105.22,104.92,104.98,140095.0,102.4323,102.5493,102.2569,102.3154,140095.0
2020-07-01 09:45:00,104.98,105.03,104.5,104.51,133370.0,102.3154,102.3641,101.8476,101.8573,133370.0
2020-07-01 09:50:00,104.49,104.57,104.16,104.16,177328.0,101.8378,101.9158,101.5162,101.5162,177328.0
2020-07-01 09:55:00,104.19,104.35,104.08,104.23,154358.0,101.5454,101.7014,101.4382,101.5844,154358.0
2020-07-01 10:00:00,104.28,104.46,104.1,104.15,183032.0,101.6331,101.8086,101.4577,101.5064,183032.0
2020-07-01 10:05:00,104.16,104.39,104.13,104.16,144378.0,101.5162,101.7404,101.487,101.5162,144378.0
2020-07-01 10:10:00,104.18,104.34,104.09,104.09,174193.0,101.5357,101.6916,101.448,101.448,174193.0
2020-07-01 10:15:00,104.1,104.35,104.01,104.16,209485.0,101.4577,101.7014,101.37,101.5162,209485.0
2020-07-01 10:20:00,104.16,104.33,103.85,104.02,218886.0,101.5162,101.6819,101.2141,101.3797,218886.0
2020-07-01 10:25:00,104.01,104.53,104.01,104.47,79439.0,101.37,101.8768,101.37,101.8183,79439.0
2020-07-01 10:30:00,104.48,104.88,104.43,104.82,98639.0,101.8281,102.2179,101.7793,102.1594,98639.0
2020-07-01 10:35:00,104.84,105.21,104.82,105.19,82088.0,102.1789,102.5395,102.1594,102.5201,82088.0
2020-07-01 10:40:00,105.19,105.41,105.18,105.25,164715.0,102.5201,102.7345,102.5103,102.5785,164715.0
2020-07-01 10:45:00,105.22,105.3,105.08,105.11,105518.0,102.5493,102.6273,102.4128,102.4421,105518.0
2020-07-01 10:50:00,105.11,105.24,105.04,105.16,68209.0,102.4421,102.5688,102.3739,102.4908,68209.0
2020-07-01 10:55:00,105.15,105.21,105.03,105.06,73973.0,102.4811,102.5395,102.3641,102.3934,73973.0
2020-07-01 11:00:00,105.07,105.09,105.0,105.09,43310.0,102.4031,102.4226,102.3349,102.4226,43310.0
2020-07-01 11:05:00,105.09,105.12,105.01,105.09,47349.0,102.4226,102.4518,102.3446,102.4226,47349.0
2020-07-01 11:10:00,105.08,105.14,104.97,105.14,60537.0,102.4128,102.4713,102.3056,102.4713,60537.0
2020-07-01 11:15:00,105.14,105.15,104.97,105.01,51149.0,102.4713,102.4811,102.3056,102.3446,51149.0
2020-07-01 11:20:00,105.01,105.06,104.92,105.03,48106.0,102.3446,102.3934,102.2569,102.3641,48106.0
2020-07-01 11:25:00,105.05,105.07,104.75,104.84,78717.0,102.3836,102.4031,102.0912,102.1789,78717.0
2020-07-01 11:30:00,104.87,105.13,104.87,105.0,53438.0,102.2082,102.4616,102.2082,102.3349,53438.0
2020-07-01 11:35:00,105.0,105.07,104.93,104.95,33981.0,102.3349,102.4031,102.2667,102.2861,33981.0
2020-07-01 11:40:00,104.92,105.05,104.91,105.02,32070.0,102.2569,102.3836,102.2472,102.3544,32070.0
2020-07-01 11:45:00,105.02,105.08,105.0,105.03,36989.0,102.3544,102.4128,102.3349,102.3641,36989.0
2020-07-01 11:50:00,105.01,105.05,104.97,105.01,42958.0,102.3446,102.3836,102.3056,102.3446,42958.0
2020-07-01 11:55:00,105.0,105.08,104.98,105.03,39150.0,102.3349,102.4128,102.3154,102.3641,39150.0
2020-07-01 12:00:00,105.04,105.15,105.04,105.08,38908.0,102.3739,102.4811,102.3739,102.4128,38908.0
2020-07-01 12:05:00,105.06,105.1,104.97,105.03,38868.0,102.3934,102.4323,102.3056,102.3641,38868.0
2020-07-01 12:10:00,105.03,105.04,104.97,105.01,39967.0,102.3641,102.3739,102.3056,102.3446,39967.0
2020-07-01 12:15:00,105.0,105.08,104.96,105.07,55157.0,102.3349,102.4128,102.2959,102.4031,55157.0
2020-07-01 12:20:00,105.06,105.06,104.9,104.96,33554.0,102.3934,102.3934,102.2374,102.2959,33554.0
2020-07-01 12:25:00,104.95,105.02,104.92,105.01,38734.0,102.2861,102.3544,102.2569,102.3446,38734.0
2020-07-01 12:30:00,105.01,105.13,104.96,105.09,47823.0,102.3446,102.4616,102.2959,102.4226,47823.0
2020-07-01 12:35:00,105.08,105.09,104.91,105.0,38796.0,102.4128,102.4226,102.2472,102.3349,38796.0
2020-07-01 12:40:00,105.0,105.03,104.73,104.74,33348.0,102.3349,102.3641,102.0717,102.0815,33348.0
2020-07-01 12:45:00,104.77,104.86,104.57,104.75,73517.0,102.1107,102.1984,101.9158,102.0912,73517.0
2020-07-01 12:50:00,104.76,104.84,104.69,104.81,40349.0,102.101,102.1789,102.0327,102.1497,40349.0
2020-07-01 12:55:00,104.8,104.96,104.74,104.94,74608.0,102.1399,102.2959,102.0815,102.2764,74608.0
2020-07-01 13:00:00,104.97,105.1,104.89,105.05,87233.0,102.3056,102.4323,102.2277,102.3836,87233.0
2020-07-01 13:05:00,105.04,105.29,105.04,105.18,76369.0,102.3739,102.6175,102.3739,102.5103,76369.0
2020-07-01 13:10:00,105.17,105.25,105.16,105.22,51340.0,102.5006,102.5785,102.4908,102.5493,51340.0
2020-07-01 13:15:00,105.24,105.32,105.2,105.28,72445.0,102.5688,102.6468,102.5298,102.6078,72445.0
2020-07-01 13:20:00,105.29,105.35,105.23,105.31,36969.0,102.6175,102.676,102.559,102.637,36969.0
2020-07-01 13:25:00,105.33,105.34,105.26,105.32,25168.0,102.6565,102.6662,102.5883,102.6468,25168.0
2020-07-01 13:30:00,105.34,105.38,104.83,104.86,97210.0,102.6662,102.7052,102.1692,102.1984,97210.0
2020-07-01 13:35:00,104.87,105.07,104.7,104.94,75236.0,102.2082,102.4031,102.0425,102.2764,75236.0
2020-07-01 13:40:00,104.98,105.07,104.8,104.87,49705.0,102.3154,102.4031,102.1399,102.2082,49705.0
2020-07-01 13:45:00,104.89,104.98,104.7,104.94,59708.0,102.2277,102.3154,102.0425,102.2764,59708.0
2020-07-01 13:50:00,104.91,105.08,104.81,104.85,73750.0,102.2472,102.4128,102.1497,102.1887,73750.0
2020-07-01 13:55:00,104.84,105.09,104.75,105.04,42180.0,102.1789,102.4226,102.0912,102.3739,42180.0
2020-07-01 14:00:00,105.06,105.13,104.95,105.0,69957.0,102.3934,102.4616,102.2861,102.3349,69957.0
2020-07-01 14:05:00,105.03,105.16,104.98,105.06,46451.0,102.3641,102.4908,102.3154,102.3934,46451.0
2020-07-01 14:10:00,105.06,105.1,104.97,105.03,29784.0,102.3934,102.4323,102.3056,102.3641,29784.0
2020-07-01 14:15:00,105.05,105.09,104.9,104.97,40147.0,102.3836,102.4226,102.2374,102.3056,40147.0
2020-07-01 14:20:00,104.99,105.14,104.89,104.97,44630.0,102.3251,102.4713,102.2277,102.3056,44630.0
2020-07-01 14:25:00,104.97,105.06,104.92,104.97,29753.0,102.3056,102.3934,102.2569,102.3056,29753.0
2020-07-01 14:30:00,104.98,105.02,104.85,104.89,36020.0,102.3154,102.3544,102.1887,102.2277,36020.0
2020-07-01 14:35:00,104.88,105.05,104.83,104.97,47267.0,102.2179,102.3836,102.1692,102.3056,47267.0
2020-07-01 14:40:00,104.97,105.21,104.95,105.12,40414.0,102.3056,102.5395,102.2861,102.4518,40414.0
2020-07-01 14:45:00,105.12,105.16,104.97,105.07,51691.0,102.4518,102.4908,102.3056,102.4031,51691.0
2020-07-01 14:50:00,105.08,105.24,105.07,105.21,54848.0,102.4128,102.5688,102.4031,102.5395,54848.0
2020-07-01 14:55:00,105.22,105.25,105.14,105.17,55206.0,102.5493,102.5785,102.4713,102.5006,55206.0
2020-07-01 15:00:00,105.18,105.33,105.12,105.33,44787.0,102.5103,102.6565,102.4518,102.6565,44787.0
2020-07-01 15:05:00,105.32,105.49,105.29,105.4,94874.0,102.6468,102.8124,102.6175,102.7247,94874.0
2020-07-01 15:10:00,105.41,105.53,105.26,105.34,47762.0,102.7345,102.8514,102.5883,102.6662,47762.0
2020-07-01 15:15:00,105.34,105.55,105.33,105.51,40324.0,102.6662,102.8709,102.6565,102.8319,40324.0
2020-07-01 15:20:00,105.5,105.58,105.46,105.51,86540.0,102.8222,102.9002,102.7832,102.8319,86540.0
2020-07-01 15:25:00,105.52,105.58,105.46,105.52,39861.0,102.8417,102.9002,102.7832,102.8417,39861.0
2020-07-01 15:30:00,105.52,105.75,105.5,105.65,82756.0,102.8417,103.0658,102.8222,102.9684,82756.0
2020-07-01 15:35:00,105.66,105.71,105.55,105.66,85415.0,102.9781,103.0269,102.8709,102.9781,85415.0
2020-07-01 15:40:00,105.66,105.88,105.58,105.88,228166.0,102.9781,103.1925,102.9002,103.1925,228166.0
2020-07-01 15:45:00,105.88,106.01,105.84,105.99,242530.0,103.1925,103.3192,103.1536,103.2997,242530.0
2020-07-01 15:50:00,105.98,106.16,105.79,106.16,303215.0,103.29,103.4654,103.1048,103.4654,303215.0
2020-07-01 15:55:00,106.14,106.25,105.97,106.14,524780.0,103.4459,103.5531,103.2803,103.4459,524780.0
2020-07-02 09:30:00,106.97,107.34,106.54,106.61,186597.0,104.2549,104.6155,103.8358,103.904,186597.0
2020-07-02 09:35:00,106.66,106.98,106.52,106.59,72405.0,103.9527,104.2646,103.8163,103.8845,72405.0
2020-07-02 09:40:00,106.61,106.65,106.28,106.43,48474.0,103.904,103.943,103.5824,103.7286,48474.0
2020-07-02 09:45:00,106.44,106.48,106.16,106.48,88861.0,103.7383,103.7773,103.4654,103.7773,88861.0
2020-07-02 09:50:00,106.5,106.7,106.34,106.48,53568.0,103.7968,103.9917,103.6409,103.7773,53568.0
2020-07-02 09:55:00,106.48,106.56,106.36,106.53,48330.0,103.7773,103.8553,103.6604,103.826,48330.0
2020-07-02 10:00:00,106.53,106.56,106.25,106.33,62524.0,103.826,103.8553,103.5531,103.6311,62524.0
2020-07-02 10:05:00,106.33,106.51,106.27,106.47,41764.0,103.6311,103.8065,103.5726,103.7676,41764.0
2020-07-02 10:10:00,106.46,106.47,106.19,106.39,63350.0,103.7578,103.7676,103.4947,103.6896,63350.0
2020-07-02 10:15:00,106.39,106.73,106.39,106.44,43807.0,103.6896,104.021,103.6896,103.7383,43807.0
2020-07-02 10:20:00,106.46,106.52,106.24,106.27,42029.0,103.7578,103.8163,103.5434,103.5726,42029.0
2020-07-02 10:25:00,106.27,106.38,106.25,106.29,47500.0,103.5726,103.6798,103.5531,103.5921,47500.0
2020-07-02 10:30:00,106.28,106.29,105.64,105.84,97313.0,103.5824,103.5921,102.9586,103.1536,97313.0
2020-07-02 10:35:00,105.84,106.0,105.71,105.82,58697.0,103.1536,103.3095,103.0269,103.1341,58697.0
2020-07-02 10:40:00,105.82,105.87,105.68,105.75,61099.0,103.1341,103.1828,102.9976,103.0658,61099.0
2020-07-02 10:45:00,105.73,105.75,105.35,105.44,82916.0,103.0463,103.0658,102.676,102.7637,82916.0
2020-07-02 10:50:00,105.47,105.79,105.43,105.73,56261.0,102.7929,103.1048,102.754,103.0463,56261.0
2020-07-02 10:55:00,105.74,105.76,105.54,105.69,40006.0,103.0561,103.0756,102.8612,103.0074,40006.0
2020-07-02 11:00:00,105.67,105.77,105.53,105.77,42356.0,102.9879,103.0853,102.8514,103.0853,42356.0
2020-07-02 11:05:00,105.76,106.0,105.74,105.99,34293.0,103.0756,103.3095,103.0561,103.2997,34293.0
2020-07-02 11:10:00,105.99,106.04,105.77,105.96,54174.0,103.2997,103.3485,103.0853,103.2705,54174.0
2020-07-02 11:15:00,105.96,106.07,105.83,106.02,43009.0,103.2705,103.3777,103.1438,103.329,43009.0
2020-07-02 11:20:00,105.99,106.07,105.86,106.07,50203.0,103.2997,103.3777,103.173,103.3777,50203.0
2020-07-02 11:25:00,106.05,106.05,105.82,105.87,34443.0,103.3582,103.3582,103.1341,103.1828,34443.0
2020-07-02 11:30:00,105.9,106.44,105.89,106.3,55450.0,103.212,103.7383,103.2023,103.6019,55450.0
2020-07-02 11:35:00,106.29,106.33,106.07,106.25,32176.0,103.5921,103.6311,103.3777,103.5531,32176.0
2020-07-02 11:40:00,106.25,106.4,106.21,106.36,37898.0,103.5531,103.6993,103.5142,103.6604,37898.0
2020-07-02 11:45:00,106.36,106.5,106.34,106.4,47860.0,103.6604,103.7968,103.6409,103.6993,47860.0
2020-07-02 11:50:00,106.4,106.46,106.38,106.41,57172.0,103.6993,103.7578,103.6798,103.7091,57172.0
2020-07-02 11:55:00,106.41,106.55,106.39,106.52,105047.0,103.7091,103.8455,103.6896,103.8163,105047.0
2020-07-02 12:00:00,106.52,106.54,106.21,106.27,86444.0,103.8163,103.8358,103.5142,103.5726,86444.0
2020-07-02 12:05:00,106.27,106.56,106.27,106.53,37168.0,103.5726,103.8553,103.5726,103.826,37168.0
2020-07-02 12:10:00,106.53,106.53,106.29,106.3,49154.0,103.826,103.826,103.5921,103.6019,49154.0
2020-07-02 12:15:00,106.28,106.54,106.16,106.49,39900.0,103.5824,103.8358,103.4654,103.7871,39900.0
2020-07-02 12:20:00,106.48,106.49,106.42,106.46,49250.0,103.7773,103.7871,103.7188,103.7578,49250.0
2020-07-02 12:25:00,106.47,106.7,106.46,106.64,75840.0,103.7676,103.9917,103.7578,103.9332,75840.0
2020-07-02 12:30:00,106.64,106.74,106.45,106.51,77304.0,103.9332,104.0307,103.7481,103.8065,77304.0
2020-07-02 12:35:00,106.52,106.52,106.27,106.33,92592.0,103.8163,103.8163,103.5726,103.6311,92592.0
2020-07-02 12:40:00,106.36,106.54,106.36,106.5,36780.0,103.6604,103.8358,103.6604,103.7968,36780.0
2020-07-02 12:45:00,106.5,106.52,106.48,106.49,40320.0,103.7968,103.8163,103.7773,103.7871,40320.0
2020-07-02 12:50:00,106.5,106.53,106.37,106.52,55080.0,103.7968,103.826,103.6701,103.8163,55080.0
2020-07-02 12:55:00,106.53,106.69,106.37,106.67,65691.0,103.826,103.982,103.6701,103.9625,65691.0
2020-07-02 13:00:00,106.66,106.75,106.52,106.56,48535.0,103.9527,104.0405,103.8163,103.8553,48535.0
2020-07-02 13:05:00,106.52,106.73,106.5,106.7,36317.0,103.8163,104.021,103.7968,103.9917,36317.0
2020-07-02 13:10:00,106.69,106.72,106.66,106.71,43411.0,103.982,104.0112,103.9527,104.0015,43411.0
2020-07-02 13:15:00,106.72,106.75,106.65,106.74,54364.0,104.0112,104.0405,103.943,104.0307,54364.0
2020-07-02 13:20:00,106.74,106.86,106.63,106.68,76933.0,104.0307,104.1477,103.9235,103.9722,76933.0
2020-07-02 13:25:00,106.69,106.92,106.67,106.92,49190.0,103.982,104.2061,103.9625,104.2061,49190.0
2020-07-02 13:30:00,106.9,106.92,106.81,106.9,120007.0,104.1866,104.2061,104.0989,104.1866,120007.0
2020-07-02 13:35:00,106.9,107.0,106.61,106.63,147297.0,104.1866,104.2841,103.904,103.9235,147297.0
2020-07-02 13:40:00,106.64,106.94,106.64,106.93,37771.0,103.9332,104.2256,103.9332,104.2159,37771.0
2020-07-02 13:45:00,106.92,107.03,106.73,106.8,141762.0,104.2061,104.3133,104.021,104.0892,141762.0
2020-07-02 13:50:00,106.8,106.93,106.78,106.89,94995.0,104.0892,104.2159,104.0697,104.1769,94995.0
2020-07-02 13:55:00,106.93,106.97,106.8,106.96,49508.0,104.2159,104.2549,104.0892,104.2451,49508.0
2020-07-02 14:00:00,106.96,107.0,106.73,106.89,68062.0,104.2451,104.2841,104.021,104.1769,68062.0
2020-07-02 14:05:00,106.89,106.95,106.78,106.86,51139.0,104.1769,104.2354,104.0697,104.1477,51139.0
2020-07-02 14:10:00,106.85,106.96,106.68,106.68,45178.0,104.1379,104.2451,103.9722,103.9722,45178.0
2020-07-02 14:15:00,106.67,106.73,106.62,106.65,39664.0,103.9625,104.021,103.9138,103.943,39664.0
2020-07-02 14:20:00,106.65,106.75,106.61,106.74,37190.0,103.943,104.0405,103.904,104.0307,37190.0
2020-07-02 14:25:00,106.75,106.76,106.63,106.7,27451.0,104.0405,104.0502,103.9235,103.9917,27451.0
2020-07-02 14:30:00,106.7,106.71,106.55,106.59,25928.0,103.9917,104.0015,103.8455,103.8845,25928.0
2020-07-02 14:35:00,106.57,106.69,106.57,106.68,35808.0,103.865,103.982,103.865,103.9722,35808.0
2020-07-02 14:40:00,106.68,106.71,106.41,106.43,47885.0,103.9722,104.0015,103.7091,103.7286,47885.0
2020-07-02 14:45:00,106.43,106.43,106.27,106.39,60410.0,103.7286,103.7286,103.5726,103.6896,60410.0
2020-07-02 14:50:00,106.38,106.41,106.33,106.41,46047.0,103.6798,103.7091,103.6311,103.7091,46047.0
2020-07-02 14:55:00,106.41,106.49,106.32,106.37,54924.0,103.7091,103.7871,103.6214,103.6701,54924.0
2020-07-02 15:00:00,106.35,106.42,106.26,106.3,34765.0,103.6506,103.7188,103.5629,103.6019,34765.0
2020-07-02 15:05:00,106.31,106.44,106.27,106.38,41622.0,103.6116,103.7383,103.5726,103.6798,41622.0
2020-07-02 15:10:00,106.37,106.39,106.32,106.39,39155.0,103.6701,103.6896,103.6214,103.6896,39155.0
2020-07-02 15:15:00,106.38,106.54,106.38,106.42,62172.0,103.6798,103.8358,103.6798,103.7188,62172.0
2020-07-02 15:20:00,106.42,106.44,106.27,106.39,33140.0,103.7188,103.7383,103.5726,103.6896,33140.0
2020-07-02 15:25:00,106.37,106.37,106.13,106.13,38393.0,103.6701,103.6701,103.4362,103.4362,38393.0
2020-07-02 15:30:00,106.14,106.18,106.03,106.15,46636.0,103.4459,103.4849,103.3387,103.4557,46636.0
2020-07-02 15:35:00,106.14,106.16,106.08,106.08,53466.0,103.4459,103.4654,103.3875,103.3875,53466.0
2020-07-02 15:40:00,106.07,106.08,105.86,105.86,68663.0,103.3777,103.3875,103.173,103.173,68663.0
2020-07-02 15:45:00,105.86,106.08,105.81,105.9,67485.0,103.173,103.3875,103.1243,103.212,67485.0
2020-07-02 15:50:00,105.87,106.12,105.81,106.03,189664.0,103.1828,103.4264,103.1243,103.3387,189664.0
2020-07-02 15:55:00,106.03,106.05,105.7,106.01,259496.0,103.3387,103.3582,103.0171,103.3192,259496.0
2020-07-06 09:30:00,106.6,106.9,106.46,106.84,88456.0,103.8943,104.1866,103.7578,104.1282,88456.0
2020-07-06 09:35:00,106.79,106.94,106.65,106.9,60959.0,104.0794,104.2256,103.943,104.1866,60959.0
2020-07-06 09:40:00,106.88,107.68,106.82,107.4,84126.0,104.1672,104.9468,104.1087,104.674,84126.0
2020-07-06 09:45:00,107.44,107.5,107.15,107.18,40539.0,104.7129,104.7714,104.4303,104.4595,40539.0
2020-07-06 09:50:00,107.17,107.35,107.11,107.21,27196.0,104.4498,104.6252,104.3913,104.4888,27196.0
2020-07-06 09:55:00,107.25,107.28,107.1,107.24,31149.0,104.5278,104.557,104.3816,104.518,31149.0
2020-07-06 10:00:00,107.24,107.4,107.02,107.05,41998.0,104.518,104.674,104.3036,104.3328,41998.0
2020-07-06 10:05:00,107.03,107.04,106.7,106.86,58806.0,104.3133,104.3231,103.9917,104.1477,58806.0
2020-07-06 10:10:00,106.86,106.9,106.53,106.58,47370.0,104.1477,104.1866,103.826,103.8748,47370.0
2020-07-06 10:15:00,106.6,106.73,106.6,106.7,22564.0,103.8943,104.021,103.8943,103.9917,22564.0
2020-07-06 10:20:00,106.68,106.82,106.58,106.58,73081.0,103.9722,104.1087,103.8748,103.8748,73081.0
2020-07-06 10:25:00,106.57,106.61,106.39,106.48,32918.0,103.865,103.904,103.6896,103.7773,32918.0
2020-07-06 10:30:00,106.47,106.52,106.33,106.34,26573.0,103.7676,103.8163,103.6311,103.6409,26573.0
2020-07-06 10:35:00,106.32,106.35,106.2,106.34,20844.0,103.6214,103.6506,103.5044,103.6409,20844.0
2020-07-06 10:40:00,106.34,106.48,106.29,106.45,27193.0,103.6409,103.7773,103.5921,103.7481,27193.0
2020-07-06 10:45:00,106.46,106.56,106.38,106.4,41096.0,103.7578,103.8553,103.6798,103.6993,41096.0
2020-07-06 10:50:00,106.4,106.43,106.35,106.39,29522.0,103.6993,103.7286,103.6506,103.6896,29522.0
2020-07-06 10:55:00,106.4,106.61,106.33,106.56,24608.0,103.6993,103.904,103.6311,103.8553,24608.0
2020-07-06 11:00:00,106.57,106.76,106.56,106.76,44772.0,103.865,104.0502,103.8553,104.0502,44772.0
2020-07-06 11:05:00,106.76,106.85,106.69,106.74,67954.0,104.0502,104.1379,103.982,104.0307,67954.0
2020-07-06 11:10:00,106.75,106.8,106.52,106.64,48730.0,104.0405,104.0892,103.8163,103.9332,48730.0
2020-07-06 11:15:00,106.64,106.8,106.59,106.79,48906.0,103.9332,104.0892,103.8845,104.0794,48906.0
2020-07-06 11:20:00,106.8,106.84,106.67,106.72,34732.0,104.0892,104.1282,103.9625,104.0112,34732.0
2020-07-06 11:25:00,106.73,106.75,106.48,106.48,40042.0,104.021,104.0405,103.7773,103.7773,40042.0
2020-07-06 11:30:00,106.5,106.55,106.4,106.55,17494.0,103.7968,103.8455,103.6993,103.8455,17494.0
2020-07-06 11:35:00,106.59,106.64,106.56,106.64,19993.0,103.8845,103.9332,103.8553,103.9332,19993.0
2020-07-06 11:40:00,106.63,106.69,106.55,106.61,99144.0,103.9235,103.982,103.8455,103.904,99144.0
2020-07-06 11:45:00,106.59,106.66,106.54,106.58,27408.0,103.8845,103.9527,103.8358,103.8748,27408.0
2020-07-06 11:50:00,106.58,106.66,106.56,106.65,25420.0,103.8748,103.9527,103.8553,103.943,25420.0
2020-07-06 11:55:00,106.62,106.64,106.47,106.52,35771.0,103.9138,103.9332,103.7676,103.8163,35771.0
2020-07-06 12:00:00,106.52,106.67,106.52,106.67,18816.0,103.8163,103.9625,103.8163,103.9625,18816.0
2020-07-06 12:05:00,106.66,106.67,106.54,106.62,18176.0,103.9527,103.9625,103.8358,103.9138,18176.0
2020-07-06 12:10:00,106.6,106.74,106.59,106.71,34314.0,103.8943,104.0307,103.8845,104.0015,34314.0
2020-07-06 12:15:00,106.7,106.74,106.55,106.58,31718.0,103.9917,104.0307,103.8455,103.8748,31718.0
2020-07-06 12:20:00,106.59,106.63,106.42,106.47,44245.0,103.8845,103.9235,103.7188,103.7676,44245.0
2020-07-06 12:25:00,106.47,106.53,106.42,106.52,33777.0,103.7676,103.826,103.7188,103.8163,33777.0
2020-07-06 12:30:00,106.53,106.57,106.52,106.53,23978.0,103.826,103.865,103.8163,103.826,23978.0
2020-07-06 12:35:00,106.53,106.55,106.43,106.51,86345.0,103.826,103.8455,103.7286,103.8065,86345.0
2020-07-06 12:40:00,106.51,106.54,106.45,106.46,22487.0,103.8065,103.8358,103.7481,103.7578,22487.0
2020-07-06 12:45:00,106.47,106.5,106.42,106.46,28419.0,103.7676,103.7968,103.7188,103.7578,28419.0
2020-07-06 12:50:00,106.46,106.63,106.45,106.62,29503.0,103.7578,103.9235,103.7481,103.9138,29503.0
2020-07-06 12:55:00,106.61,106.65,106.56,106.58,31600.0,103.904,103.943,103.8553,103.8748,31600.0
2020-07-06 13:00:00,106.58,106.74,106.56,106.62,157046.0,103.8748,104.0307,103.8553,103.9138,157046.0
2020-07-06 13:05:00,106.61,106.68,106.59,106.65,29867.0,103.904,103.9722,103.8845,103.943,29867.0
2020-07-06 13:10:00,106.64,106.66,106.58,106.6,24159.0,103.9332,103.9527,103.8748,103.8943,24159.0
2020-07-06 13:15:00,106.58,106.61,106.52,106.56,31269.0,103.8748,103.904,103.8163,103.8553,31269.0
2020-07-06 13:20:00,106.57,106.63,106.57,106.6,30288.0,103.865,103.9235,103.865,103.8943,30288.0
2020-07-06 13:25:00,106.59,106.72,106.58,106.67,46528.0,103.8845,104.0112,103.8748,103.9625,46528.0
2020-07-06 13:30:00,106.69,106.76,106.64,106.66,24956.0,103.982,104.0502,103.9332,103.9527,24956.0
2020-07-06 13:35:00,106.63,106.67,106.56,106.64,15576.0,103.9235,103.9625,103.8553,103.9332,15576.0
2020-07-06 13:40:00,106.65,106.68,106.62,106.64,15587.0,103.943,103.9722,103.9138,103.9332,15587.0
2020-07-06 13:45:00,106.63,106.67,106.47,106.48,22294.0,103.9235,103.9625,103.7676,103.7773,22294.0
2020-07-06 13:50:00,106.47,106.48,106.38,106.42,29453.0,103.7676,103.7773,103.6798,103.7188,29453.0
2020-07-06 13:55:00,106.42,106.52,106.38,106.5,30595.0,103.7188,103.8163,103.6798,103.7968,30595.0
2020-07-06 14:00:00,106.5,106.53,106.36,106.43,50809.0,103.7968,103.826,103.6604,103.7286,50809.0
2020-07-06 14:05:00,106.44,106.47,106.39,106.45,23758.0,103.7383,103.7676,103.6896,103.7481,23758.0
2020-07-06 14:10:00,106.46,106.52,106.43,106.46,19358.0,103.7578,103.8163,103.7286,103.7578,19358.0
2020-07-06 14:15:00,106.46,106.51,106.37,106.42,25531.0,103.7578,103.8065,103.6701,103.7188,25531.0
2020-07-06 14:20:00,106.43,106.5,106.39,106.5,33428.0,103.7286,103.7968,103.6896,103.7968,33428.0
2020-07-06 14:25:00,106.5,106.58,106.47,106.58,47637.0,103.7968,103.8748,103.7676,103.8748,47637.0
2020-07-06 14:30:00,106.59,106.63,106.51,106.6,70454.0,103.8845,103.9235,103.8065,103.8943,70454.0
2020-07-06 14:35:00,106.6,106.63,106.45,106.61,53508.0,103.8943,103.9235,103.7481,103.904,53508.0
2020-07-06 14:40:00,106.61,106.7,106.61,106.65,17537.0,103.904,103.9917,103.904,103.943,17537.0
2020-07-06 14:45:00,106.64,106.66,106.54,106.63,26707.0,103.9332,103.9527,103.8358,103.9235,26707.0
2020-07-06 14:50:00,106.62,106.69,106.6,106.66,19705.0,103.9138,103.982,103.8943,103.9527,19705.0
2020-07-06 14:55:00,106.66,106.73,106.65,106.71,17497.0,103.9527,104.021,103.943,104.0015,17497.0
2020-07-06 15:00:00,106.71,106.77,106.61,106.67,33656.0,104.0015,104.0599,103.904,103.9625,33656.0
2020-07-06 15:05:00,106.67,106.69,106.53,106.59,22169.0,103.9625,103.982,103.826,103.8845,22169.0
2020-07-06 15:10:00,106.6,106.75,106.58,106.64,34941.0,103.8943,104.0405,103.8748,103.9332,34941.0
2020-07-06 15:15:00,106.62,106.68,106.57,106.65,27736.0,103.9138,103.9722,103.865,103.943,27736.0
2020-07-06 15:20:00,106.64,106.74,106.64,106.69,44822.0,103.9332,104.0307,103.9332,103.982,44822.0
2020-07-06 15:25:00,106.69,106.69,106.6,106.62,52362.0,103.982,103.982,103.8943,103.9138,52362.0
2020-07-06 15:30:00,106.62,106.69,106.53,106.69,57911.0,103.9138,103.982,103.826,103.982,57911.0
2020-07-06 15:35:00,106.69,106.77,106.68,106.73,62007.0,103.982,104.0599,103.9722,104.021,62007.0
2020-07-06 15:40:00,106.73,106.84,106.7,106.81,52262.0,104.021,104.1282,103.9917,104.0989,52262.0
2020-07-06 15:45:00,106.81,106.87,106.74,106.82,65960.0,104.0989,104.1574,104.0307,104.1087,65960.0
2020-07-06 15:50:00,106.81,107.0,106.78,106.9,174200.0,104.0989,104.2841,104.0697,104.1866,174200.0
2020-07-06 15:55:00,106.89,106.91,106.7,106.74,313853.0,104.1769,104.1964,103.9917,104.0307,313853.0
2020-07-07 09:30:00,106.44,106.78,106.34,106.62,67679.0,103.7383,104.0697,103.6409,103.9138,67679.0
2020-07-07 09:35:00,106.58,106.78,106.52,106.62,39257.0,103.8748,104.0697,103.8163,103.9138,39257.0
2020-07-07 09:40:00,106.63,106.76,106.48,106.65,34863.0,103.9235,104.0502,103.7773,103.943,34863.0
2020-07-07 09:45:00,106.64,107.06,106.63,106.84,68269.0,103.9332,104.3426,103.9235,104.1282,68269.0
2020-07-07 09:50:00,106.83,106.99,106.75,106.83,40555.0,104.1184,104.2744,104.0405,104.1184,40555.0
2020-07-07 09:55:00,106.82,106.92,106.71,106.76,37581.0,104.1087,104.2061,104.0015,104.0502,37581.0
2020-07-07 10:00:00,106.77,106.93,106.68,106.8,59244.0,104.0599,104.2159,103.9722,104.0892,59244.0
2020-07-07 10:05:00,106.82,106.95,106.76,106.87,45929.0,104.1087,104.2354,104.0502,104.1574,45929.0
2020-07-07 10:10:00,106.87,107.14,106.87,107.14,67544.0,104.1574,104.4206,104.1574,104.4206,67544.0
2020-07-07 10:15:00,107.16,107.37,107.1,107.35,45510.0,104.44,104.6447,104.3816,104.6252,45510.0
2020-07-07 10:20:00,107.35,107.46,107.24,107.34,43753.0,104.6252,104.7324,104.518,104.6155,43753.0
2020-07-07 10:25:00,107.36,107.47,107.2,107.23,58730.0,104.635,104.7422,104.479,104.5083,58730.0
2020-07-07 10:30:00,107.23,107.44,107.0,107.01,111401.0,104.5083,104.7129,104.2841,104.2939,111401.0
2020-07-07 10:35:00,107.02,107.14,106.96,107.0,45798.0,104.3036,104.4206,104.2451,104.2841,45798.0
2020-07-07 10:40:00,107.0,107.27,107.0,107.2,32846.0,104.2841,104.5473,104.2841,104.479,32846.0
2020-07-07 10:45:00,107.19,107.37,107.15,107.35,51584.0,104.4693,104.6447,104.4303,104.6252,51584.0
2020-07-07 10:50:00,107.35,107.48,107.29,107.46,75820.0,104.6252,104.7519,104.5667,104.7324,75820.0
2020-07-07 10:55:00,107.46,107.53,107.39,107.41,50258.0,104.7324,104.8007,104.6642,104.6837,50258.0
2020-07-07 11:00:00,107.41,107.5,107.36,107.37,31548.0,104.6837,104.7714,104.635,104.6447,31548.0
2020-07-07 11:05:00,107.37,107.43,107.29,107.38,71382.0,104.6447,104.7032,104.5667,104.6545,71382.0
2020-07-07 11:10:00,107.38,107.45,107.36,107.42,33232.0,104.6545,104.7227,104.635,104.6934,33232.0
2020-07-07 11:15:00,107.41,107.5,107.31,107.5,40273.0,104.6837,104.7714,104.5862,104.7714,40273.0
2020-07-07 11:20:00,107.5,107.53,107.35,107.43,49730.0,104.7714,104.8007,104.6252,104.7032,49730.0
2020-07-07 11:25:00,107.42,107.59,107.42,107.42,86837.0,104.6934,104.8591,104.6934,104.6934,86837.0
2020-07-07 11:30:00,107.43,107.48,107.17,107.17,66358.0,104.7032,104.7519,104.4498,104.4498,66358.0
2020-07-07 11:35:00,107.18,107.32,107.08,107.21,72506.0,104.4595,104.596,104.3621,104.4888,72506.0
2020-07-07 11:40:00,107.2,107.24,107.12,107.18,31455.0,104.479,104.518,104.4011,104.4595,31455.0
2020-07-07 11:45:00,107.17,107.25,107.15,107.2,13626.0,104.4498,104.5278,104.4303,104.479,13626.0
2020-07-07 11:50:00,107.21,107.31,107.19,107.27,23946.0,104.4888,104.5862,104.4693,104.5473,23946.0
2020-07-07 11:55:00,107.26,107.31,107.12,107.12,40295.0,104.5375,104.5862,104.4011,104.4011,40295.0
2020-07-07 12:00:00,107.14,107.2,107.04,107.1,26272.0,104.4206,104.479,104.3231,104.3816,26272.0
2020-07-07 12:05:00,107.1,107.12,106.97,106.97,35860.0,104.3816,104.4011,104.2549,104.2549,35860.0
2020-07-07 12:10:00,106.98,107.09,106.97,107.04,37236.0,104.2646,104.3718,104.2549,104.3231,37236.0
2020-07-07 12:15:00,107.05,107.06,106.97,107.06,98265.0,104.3328,104.3426,104.2549,104.3426,98265.0
2020-07-07 12:20:00,107.05,107.14,107.04,107.14,21657.0,104.3328,104.4206,104.3231,104.4206,21657.0
2020-07-07 12:25:00,107.12,107.2,106.98,106.98,66650.0,104.4011,104.479,104.2646,104.2646,66650.0
2020-07-07 12:30:00,106.98,107.0,106.93,106.99,21747.0,104.2646,104.2841,104.2159,104.2744,21747.0
2020-07-07 12:35:00,106.98,107.0,106.96,106.98,23925.0,104.2646,104.2841,104.2451,104.2646,23925.0
2020-07-07 12:40:00,106.98,107.01,106.79,106.79,72527.0,104.2646,104.2939,104.0794,104.0794,72527.0
2020-07-07 12:45:00,106.78,106.78,106.67,106.73,71123.0,104.0697,104.0697,103.9625,104.021,71123.0
2020-07-07 12:50:00,106.73,106.79,106.59,106.78,34989.0,104.021,104.0794,103.8845,104.0697,34989.0
2020-07-07 12:55:00,106.78,106.93,106.78,106.87,34272.0,104.0697,104.2159,104.0697,104.1574,34272.0
2020-07-07 13:00:00,106.87,106.87,106.79,106.79,28711.0,104.1574,104.1574,104.0794,104.0794,28711.0
2020-07-07 13:05:00,106.79,106.82,106.64,106.7,44925.0,104.0794,104.1087,103.9332,103.9917,44925.0
2020-07-07 13:10:00,106.7,106.7,106.57,106.6,49100.0,103.9917,103.9917,103.865,103.8943,49100.0
2020-07-07 13:15:00,106.6,106.72,106.6,106.7,31832.0,103.8943,104.0112,103.8943,103.9917,31832.0
2020-07-07 13:20:00,106.7,106.7,106.62,106.65,30473.0,103.9917,103.9917,103.9138,103.943,30473.0
2020-07-07 13:25:00,106.65,106.68,106.52,106.57,43844.0,103.943,103.9722,103.8163,103.865,43844.0
2020-07-07 13:30:00,106.55,106.56,106.43,106.51,69022.0,103.8455,103.8553,103.7286,103.8065,69022.0
2020-07-07 13:35:00,106.5,106.6,106.5,106.59,36366.0,103.7968,103.8943,103.7968,103.8845,36366.0
2020-07-07 13:40:00,106.56,106.58,106.49,106.55,40139.0,103.8553,103.8748,103.7871,103.8455,40139.0
2020-07-07 13:45:00,106.54,106.55,106.36,106.39,37055.0,103.8358,103.8455,103.6604,103.6896,37055.0
2020-07-07 13:50:00,106.39,106.48,106.2,106.2,33380.0,103.6896,103.7773,103.5044,103.5044,33380.0
2020-07-07 13:55:00,106.22,106.37,106.2,106.3,40625.0,103.5239,103.6701,103.5044,103.6019,40625.0
2020-07-07 14:00:00,106.31,106.37,106.26,106.26,21937.0,103.6116,103.6701,103.5629,103.5629,21937.0
2020-07-07 14:05:00,106.25,106.49,106.24,106.48,23733.0,103.5531,103.7871,103.5434,103.7773,23733.0
2020-07-07 14:10:00,106.46,106.48,106.35,106.43,54911.0,103.7578,103.7773,103.6506,103.7286,54911.0
2020-07-07 14:15:00,106.42,106.42,106.33,106.35,16167.0,103.7188,103.7188,103.6311,103.6506,16167.0
2020-07-07 14:20:00,106.36,106.42,106.26,106.42,16365.0,103.6604,103.7188,103.5629,103.7188,16365.0
2020-07-07 14:25:00,106.41,106.44,106.36,106.42,16296.0,103.7091,103.7383,103.6604,103.7188,16296.0
2020-07-07 14:30:00,106.41,106.42,106.22,106.22,38176.0,103.7091,103.7188,103.5239,103.5239,38176.0
2020-07-07 14:35:00,106.24,106.31,106.22,106.3,15636.0,103.5434,103.6116,103.5239,103.6019,15636.0
2020-07-07 14:40:00,106.31,106.37,106.18,106.21,66694.0,103.6116,103.6701,103.4849,103.5142,66694.0
2020-07-07 14:45:00,106.2,106.21,106.06,106.07,39767.0,103.5044,103.5142,103.368,103.3777,39767.0
2020-07-07 14:50:00,106.07,106.16,106.05,106.08,44832.0,103.3777,103.4654,103.3582,103.3875,44832.0
2020-07-07 14:55:00,106.07,106.18,106.07,106.09,26228.0,103.3777,103.4849,103.3777,103.3972,26228.0
2020-07-07 15:00:00,106.09,106.17,106.06,106.07,41690.0,103.3972,103.4752,103.368,103.3777,41690.0
2020-07-07 15:05:00,106.07,106.22,106.07,106.12,27358.0,103.3777,103.5239,103.3777,103.4264,27358.0
2020-07-07 15:10:00,106.12,106.25,106.05,106.13,68665.0,103.4264,103.5531,103.3582,103.4362,68665.0
2020-07-07 15:15:00,106.13,106.24,106.09,106.18,71125.0,103.4362,103.5434,103.3972,103.4849,71125.0
2020-07-07 15:20:00,106.21,106.32,106.17,106.2,56642.0,103.5142,103.6214,103.4752,103.5044,56642.0
2020-07-07 15:25:00,106.22,106.32,106.13,106.22,29006.0,103.5239,103.6214,103.4362,103.5239,29006.0
2020-07-07 15:30:00,106.22,106.25,106.1,106.18,43386.0,103.5239,103.5531,103.407,103.4849,43386.0
2020-07-07 15:35:00,106.19,106.2,106.01,106.01,50228.0,103.4947,103.5044,103.3192,103.3192,50228.0
2020-07-07 15:40:00,106.04,106.13,105.93,106.0,58455.0,103.3485,103.4362,103.2413,103.3095,58455.0
2020-07-07 15:45:00,106.0,106.02,105.82,105.85,55487.0,103.3095,103.329,103.1341,103.1633,55487.0
2020-07-07 15:50:00,105.86,105.86,105.55,105.72,121012.0,103.173,103.173,102.8709,103.0366,121012.0
2020-07-07 15:55:00,105.73,105.91,105.69,105.83,213954.0,103.0463,103.2218,103.0074,103.1438,213954.0
2020-07-08 09:30:00,106.25,106.38,106.0,106.23,147748.0,103.5531,103.6798,103.3095,103.5337,147748.0
2020-07-08 09:35:00,106.24,106.35,105.95,106.01,59172.0,103.5434,103.6506,103.2608,103.3192,59172.0
2020-07-08 09:40:00,106.04,106.09,105.74,106.06,123695.0,103.3485,103.3972,103.0561,103.368,123695.0
2020-07-08 09:45:00,106.03,106.32,106.0,106.28,63417.0,103.3387,103.6214,103.3095,103.5824,63417.0
2020-07-08 09:50:00,106.27,106.32,106.11,106.13,34583.0,103.5726,103.6214,103.4167,103.4362,34583.0
2020-07-08 09:55:00,106.13,106.34,106.12,106.33,18051.0,103.4362,103.6409,103.4264,103.6311,18051.0
2020-07-08 10:00:00,106.33,106.39,106.23,106.26,22523.0,103.6311,103.6896,103.5337,103.5629,22523.0
2020-07-08 10:05:00,106.25,106.29,106.15,106.15,47120.0,103.5531,103.5921,103.4557,103.4557,47120.0
2020-07-08 10:10:00,106.15,106.33,105.95,106.22,23170.0,103.4557,103.6311,103.2608,103.5239,23170.0
2020-07-08 10:15:00,106.18,106.34,106.14,106.27,37037.0,103.4849,103.6409,103.4459,103.5726,37037.0
2020-07-08 10:20:00,106.25,106.32,106.19,106.19,15102.0,103.5531,103.6214,103.4947,103.4947,15102.0
2020-07-08 10:25:00,106.19,106.29,106.18,106.21,45855.0,103.4947,103.5921,103.4849,103.5142,45855.0
2020-07-08 10:30:00,106.2,106.5,106.2,106.3,57646.0,103.5044,103.7968,103.5044,103.6019,57646.0
2020-07-08 10:35:00,106.3,106.3,106.14,106.27,28222.0,103.6019,103.6019,103.4459,103.5726,28222.0
2020-07-08 10:40:00,106.28,106.33,106.15,106.22,26942.0,103.5824,103.6311,103.4557,103.5239,26942.0
2020-07-08 10:45:00,106.23,106.25,106.13,106.18,36131.0,103.5337,103.5531,103.4362,103.4849,36131.0
2020-07-08 10:50:00,106.18,106.34,106.16,106.19,26067.0,103.4849,103.6409,103.4654,103.4947,26067.0
2020-07-08 10:55:00,106.18,106.4,106.16,106.25,24559.0,103.4849,103.6993,103.4654,103.5531,24559.0
2020-07-08 11:00:00,106.27,106.3,105.91,105.97,55842.0,103.5726,103.6019,103.2218,103.2803,55842.0
2020-07-08 11:05:00,105.95,106.05,105.75,105.75,28103.0,103.2608,103.3582,103.0658,103.0658,28103.0
2020-07-08 11:10:00,105.73,105.97,105.71,105.93,22998.0,103.0463,103.2803,103.0269,103.2413,22998.0
2020-07-08 11:15:00,105.96,106.02,105.5,105.52,29705.0,103.2705,103.329,102.8222,102.8417,29705.0
2020-07-08 11:20:00,105.56,105.6,105.39,105.5,71779.0,102.8807,102.9196,102.715,102.8222,71779.0
2020-07-08 11:25:00,105.5,105.64,105.36,105.64,29861.0,102.8222,102.9586,102.6857,102.9586,29861.0
2020-07-08 11:30:00,105.64,105.76,105.57,105.73,47847.0,102.9586,103.0756,102.8904,103.0463,47847.0
2020-07-08 11:35:00,105.72,105.73,105.63,105.7,10352.0,103.0366,103.0463,102.9489,103.0171,10352.0
2020-07-08 11:40:00,105.71,105.84,105.66,105.83,31891.0,103.0269,103.1536,102.9781,103.1438,31891.0
2020-07-08 11:45:00,105.83,105.89,105.54,105.76,30230.0,103.1438,103.2023,102.8612,103.0756,30230.0
2020-07-08 11:50:00,105.77,105.81,105.67,105.77,8575.0,103.0853,103.1243,102.9879,103.0853,8575.0
2020-07-08 11:55:00,105.74,105.77,105.64,105.72,16339.0,103.0561,103.0853,102.9586,103.0366,16339.0
2020-07-08 12:00:00,105.76,105.81,105.73,105.76,18321.0,103.0756,103.1243,103.0463,103.0756,18321.0
2020-07-08 12:05:00,105.78,105.81,105.69,105.7,8385.0,103.0951,103.1243,103.0074,103.0171,8385.0
2020-07-08 12:10:00,105.71,105.78,105.64,105.75,11672.0,103.0269,103.0951,102.9586,103.0658,11672.0
2020-07-08 12:15:00,105.75,105.85,105.68,105.85,18195.0,103.0658,103.1633,102.9976,103.1633,18195.0
2020-07-08 12:20:00,105.86,105.87,105.74,105.82,18642.0,103.173,103.1828,103.0561,103.1341,18642.0
2020-07-08 12:25:00,105.81,105.88,105.75,105.76,13813.0,103.1243,103.1925,103.0658,103.0756,13813.0
2020-07-08 12:30:00,105.77,105.87,105.71,105.87,15840.0,103.0853,103.1828,103.0269,103.1828,15840.0
2020-07-08 12:35:00,105.82,105.82,105.71,105.81,20353.0,103.1341,103.1341,103.0269,103.1243,20353.0
2020-07-08 12:40:00,105.81,105.81,105.67,105.76,20908.0,103.1243,103.1243,102.9879,103.0756,20908.0
2020-07-08 12:45:00,105.78,105.84,105.75,105.78,12684.0,103.0951,103.1536,103.0658,103.0951,12684.0
2020-07-08 12:50:00,105.8,105.81,105.74,105.79,12475.0,103.1146,103.1243,103.0561,103.1048,12475.0
2020-07-08 12:55:00,105.81,106.06,105.78,106.06,38396.0,103.1243,103.368,103.0951,103.368,38396.0
2020-07-08 13:00:00,106.03,106.03,105.9,105.91,4887.0,103.3387,103.3387,103.212,103.2218,4887.0
2020-07-08 13:05:00,105.96,105.99,105.89,105.94,6407.0,103.2705,103.2997,103.2023,103.251,6407.0
2020-07-08 13:10:00,105.94,105.96,105.83,105.85,26494.0,103.251,103.2705,103.1438,103.1633,26494.0
2020-07-08 13:15:00,105.85,105.85,105.68,105.68,14172.0,103.1633,103.1633,102.9976,102.9976,14172.0
2020-07-08 13:20:00,105.69,105.79,105.68,105.73,23704.0,103.0074,103.1048,102.9976,103.0463,23704.0
2020-07-08 13:25:00,105.74,105.78,105.68,105.73,37335.0,103.0561,103.0951,102.9976,103.0463,37335.0
2020-07-08 13:30:00,105.72,105.82,105.71,105.75,14535.0,103.0366,103.1341,103.0269,103.0658,14535.0
2020-07-08 13:35:00,105.73,105.82,105.71,105.75,16722.0,103.0463,103.1341,103.0269,103.0658,16722.0
2020-07-08 13:40:00,105.75,105.79,105.65,105.67,16149.0,103.0658,103.1048,102.9684,102.9879,16149.0
2020-07-08 13:45:00,105.69,105.72,105.58,105.71,15496.0,103.0074,103.0366,102.9002,103.0269,15496.0
2020-07-08 13:50:00,105.67,105.69,105.58,105.58,9432.0,102.9879,103.0074,102.9002,102.9002,9432.0
2020-07-08 13:55:00,105.59,105.74,105.53,105.61,16052.0,102.9099,103.0561,102.8514,102.9294,16052.0
2020-07-08 14:00:00,105.63,105.67,105.5,105.54,45732.0,102.9489,102.9879,102.8222,102.8612,45732.0
2020-07-08 14:05:00,105.58,105.67,105.49,105.63,24656.0,102.9002,102.9879,102.8124,102.9489,24656.0
2020-07-08 14:10:00,105.62,105.76,105.58,105.76,23192.0,102.9391,103.0756,102.9002,103.0756,23192.0
2020-07-08 14:15:00,105.75,105.87,105.75,105.86,10477.0,103.0658,103.1828,103.0658,103.173,10477.0
2020-07-08 14:20:00,105.87,105.96,105.8,105.95,16404.0,103.1828,103.2705,103.1146,103.2608,16404.0
2020-07-08 14:25:00,105.92,105.93,105.84,105.91,18958.0,103.2315,103.2413,103.1536,103.2218,18958.0
2020-07-08 14:30:00,105.91,105.98,105.85,105.92,13036.0,103.2218,103.29,103.1633,103.2315,13036.0
2020-07-08 14:35:00,105.9,106.0,105.89,105.98,21509.0,103.212,103.3095,103.2023,103.29,21509.0
2020-07-08 14:40:00,106.0,106.02,105.84,105.84,24618.0,103.3095,103.329,103.1536,103.1536,24618.0
2020-07-08 14:45:00,105.85,105.98,105.85,105.92,10962.0,103.1633,103.29,103.1633,103.2315,10962.0
2020-07-08 14:50:00,105.94,105.98,105.89,105.92,12083.0,103.251,103.29,103.2023,103.2315,12083.0
2020-07-08 14:55:00,105.93,106.22,105.91,106.1,50788.0,103.2413,103.5239,103.2218,103.407,50788.0
2020-07-08 15:00:00,106.12,106.34,106.12,106.29,21856.0,103.4264,103.6409,103.4264,103.5921,21856.0
2020-07-08 15:05:00,106.26,106.48,106.26,106.42,47614.0,103.5629,103.7773,103.5629,103.7188,47614.0
2020-07-08 15:10:00,106.42,106.56,106.41,106.47,51171.0,103.7188,103.8553,103.7091,103.7676,51171.0
2020-07-08 15:15:00,106.45,106.48,106.35,106.41,22705.0,103.7481,103.7773,103.6506,103.7091,22705.0
2020-07-08 15:20:00,106.41,106.52,106.38,106.49,30077.0,103.7091,103.8163,103.6798,103.7871,30077.0
2020-07-08 15:25:00,106.51,106.58,106.41,106.41,35312.0,103.8065,103.8748,103.7091,103.7091,35312.0
2020-07-08 15:30:00,106.38,106.53,106.38,106.49,36183.0,103.6798,103.826,103.6798,103.7871,36183.0
2020-07-08 15:35:00,106.48,106.51,106.33,106.4,30836.0,103.7773,103.8065,103.6311,103.6993,30836.0
2020-07-08 15:40:00,106.4,106.43,106.33,106.34,31148.0,103.6993,103.7286,103.6311,103.6409,31148.0
2020-07-08 15:45:00,106.33,106.45,106.32,106.37,43851.0,103.6311,103.7481,103.6214,103.6701,43851.0
2020-07-08 15:50:00,106.35,106.53,106.3,106.53,74647.0,103.6506,103.826,103.6019,103.826,74647.0
2020-07-08 15:55:00,106.53,106.63,106.36,106.54,211696.0,103.826,103.9235,103.6604,103.8358,211696.0
2020-07-09 09:30:00,106.66,106.72,106.19,106.26,75932.0,103.9527,104.0112,103.4947,103.5629,75932.0
2020-07-09 09:35:00,106.29,106.57,106.12,106.53,60631.0,103.5921,103.865,103.4264,103.826,60631.0
2020-07-09 09:40:00,106.5,106.55,106.31,106.44,29933.0,103.7968,103.8455,103.6116,103.7383,29933.0
2020-07-09 09:45:00,106.45,106.58,106.31,106.41,36412.0,103.7481,103.8748,103.6116,103.7091,36412.0
2020-07-09 09:50:00,106.41,106.64,106.36,106.38,33635.0,103.7091,103.9332,103.6604,103.6798,33635.0
2020-07-09 09:55:00,106.43,106.48,106.33,106.37,31663.0,103.7286,103.7773,103.6311,103.6701,31663.0
2020-07-09 10:00:00,106.41,106.62,106.37,106.54,28164.0,103.7091,103.9138,103.6701,103.8358,28164.0
2020-07-09 10:05:00,106.55,106.55,106.3,106.33,56978.0,103.8455,103.8455,103.6019,103.6311,56978.0
2020-07-09 10:10:00,106.33,106.37,106.23,106.24,45627.0,103.6311,103.6701,103.5337,103.5434,45627.0
2020-07-09 10:15:00,106.25,106.32,106.1,106.13,48628.0,103.5531,103.6214,103.407,103.4362,48628.0
2020-07-09 10:20:00,106.1,106.26,106.07,106.21,21382.0,103.407,103.5629,103.3777,103.5142,21382.0
2020-07-09 10:25:00,106.22,106.3,106.1,106.1,29200.0,103.5239,103.6019,103.407,103.407,29200.0
2020-07-09 10:30:00,106.1,106.24,106.09,106.13,14686.0,103.407,103.5434,103.3972,103.4362,14686.0
2020-07-09 10:35:00,106.14,106.2,105.98,106.07,61374.0,103.4459,103.5044,103.29,103.3777,61374.0
2020-07-09 10:40:00,106.07,106.08,105.78,105.79,68058.0,103.3777,103.3875,103.0951,103.1048,68058.0
2020-07-09 10:45:00,105.78,105.91,105.72,105.73,33923.0,103.0951,103.2218,103.0366,103.0463,33923.0
2020-07-09 10:50:00,105.75,106.03,105.69,105.83,56592.0,103.0658,103.3387,103.0074,103.1438,56592.0
2020-07-09 10:55:00,105.82,105.92,105.5,105.6,107424.0,103.1341,103.2315,102.8222,102.9196,107424.0
2020-07-09 11:00:00,105.62,105.7,105.34,105.49,53738.0,102.9391,103.0171,102.6662,102.8124,53738.0
2020-07-09 11:05:00,105.47,105.63,105.37,105.44,65299.0,102.7929,102.9489,102.6955,102.7637,65299.0
2020-07-09 11:10:00,105.45,105.6,105.41,105.5,12990.0,102.7735,102.9196,102.7345,102.8222,12990.0
2020-07-09 11:15:00,105.5,105.62,105.18,105.18,49190.0,102.8222,102.9391,102.5103,102.5103,49190.0
2020-07-09 11:20:00,105.19,105.44,105.18,105.33,49121.0,102.5201,102.7637,102.5103,102.6565,49121.0
2020-07-09 11:25:00,105.33,105.48,105.11,105.26,45814.0,102.6565,102.8027,102.4421,102.5883,45814.0
2020-07-09 11:30:00,105.25,105.33,105.05,105.11,81087.0,102.5785,102.6565,102.3836,102.4421,81087.0
2020-07-09 11:35:00,105.09,105.34,105.09,105.24,18831.0,102.4226,102.6662,102.4226,102.5688,18831.0
2020-07-09 11:40:00,105.24,105.28,105.12,105.21,19171.0,102.5688,102.6078,102.4518,102.5395,19171.0
2020-07-09 11:45:00,105.23,105.3,105.09,105.19,36115.0,102.559,102.6273,102.4226,102.5201,36115.0
2020-07-09 11:50:00,105.17,105.32,105.08,105.31,24002.0,102.5006,102.6468,102.4128,102.637,24002.0
2020-07-09 11:55:00,105.3,105.3,105.16,105.19,23682.0,102.6273,102.6273,102.4908,102.5201,23682.0
2020-07-09 12:00:00,105.2,105.32,105.13,105.3,26187.0,102.5298,102.6468,102.4616,102.6273,26187.0
2020-07-09 12:05:00,105.32,105.46,105.25,105.28,38589.0,102.6468,102.7832,102.5785,102.6078,38589.0
2020-07-09 12:10:00,105.28,105.34,105.18,105.26,23664.0,102.6078,102.6662,102.5103,102.5883,23664.0
2020-07-09 12:15:00,105.26,105.41,105.25,105.4,16550.0,102.5883,102.7345,102.5785,102.7247,16550.0
2020-07-09 12:20:00,105.42,105.46,105.34,105.39,25997.0,102.7442,102.7832,102.6662,102.715,25997.0
2020-07-09 12:25:00,105.4,105.44,105.21,105.3,30597.0,102.7247,102.7637,102.5395,102.6273,30597.0
2020-07-09 12:30:00,105.29,105.39,105.27,105.37,15563.0,102.6175,102.715,102.598,102.6955,15563.0
2020-07-09 12:35:00,105.38,105.45,105.32,105.39,21547.0,102.7052,102.7735,102.6468,102.715,21547.0
2020-07-09 12:40:00,105.4,105.51,105.37,105.45,16843.0,102.7247,102.8319,102.6955,102.7735,16843.0
2020-07-09 12:45:00,105.46,105.67,105.46,105.63,34263.0,102.7832,102.9879,102.7832,102.9489,34263.0
2020-07-09 12:50:00,105.63,105.68,105.55,105.63,18877.0,102.9489,102.9976,102.8709,102.9489,18877.0
2020-07-09 12:55:00,105.63,105.76,105.62,105.73,19520.0,102.9489,103.0756,102.9391,103.0463,19520.0
2020-07-09 13:00:00,105.72,105.77,105.64,105.71,18366.0,103.0366,103.0853,102.9586,103.0269,18366.0
2020-07-09 13:05:00,105.71,105.71,105.54,105.63,13881.0,103.0269,103.0269,102.8612,102.9489,13881.0
2020-07-09 13:10:00,105.61,105.76,105.61,105.69,15436.0,102.9294,103.0756,102.9294,103.0074,15436.0
2020-07-09 13:15:00,105.69,105.76,105.64,105.64,14380.0,103.0074,103.0756,102.9586,102.9586,14380.0
2020-07-09 13:20:00,105.62,105.63,105.41,105.58,16535.0,102.9391,102.9489,102.7345,102.9002,16535.0
2020-07-09 13:25:00,105.59,105.65,105.51,105.65,21530.0,102.9099,102.9684,102.8319,102.9684,21530.0
2020-07-09 13:30:00,105.65,105.76,105.64,105.71,26399.0,102.9684,103.0756,102.9586,103.0269,26399.0
2020-07-09 13:35:00,105.68,105.82,105.65,105.78,23712.0,102.9976,103.1341,102.9684,103.0951,23712.0
2020-07-09 13:40:00,105.81,105.91,105.73,105.79,19619.0,103.1243,103.2218,103.0463,103.1048,19619.0
2020-07-09 13:45:00,105.76,105.88,105.74,105.87,34922.0,103.0756,103.1925,103.0561,103.1828,34922.0
2020-07-09 13:50:00,105.89,105.93,105.83,105.9,13999.0,103.2023,103.2413,103.1438,103.212,13999.0
2020-07-09 13:55:00,105.9,105.96,105.86,105.96,15618.0,103.212,103.2705,103.173,103.2705,15618.0
2020-07-09 14:00:00,105.95,106.05,105.9,106.03,32076.0,103.2608,103.3582,103.212,103.3387,32076.0
2020-07-09 14:05:00,106.02,106.1,106.0,106.01,20515.0,103.329,103.407,103.3095,103.3192,20515.0
2020-07-09 14:10:00,106.02,106.07,105.89,106.0,20870.0,103.329,103.3777,103.2023,103.3095,20870.0
2020-07-09 14:15:00,106.03,106.12,105.98,106.06,10656.0,103.3387,103.4264,103.29,103.368,10656.0
2020-07-09 14:20:00,106.07,106.08,105.98,106.04,11511.0,103.3777,103.3875,103.29,103.3485,11511.0
2020-07-09 14:25:00,106.04,106.07,105.96,105.96,21118.0,103.3485,103.3777,103.2705,103.2705,21118.0
2020-07-09 14:30:00,105.94,106.0,105.87,105.88,15995.0,103.251,103.3095,103.1828,103.1925,15995.0
2020-07-09 14:35:00,105.88,105.91,105.75,105.84,29882.0,103.1925,103.2218,103.0658,103.1536,29882.0
2020-07-09 14:40:00,105.86,105.97,105.84,105.94,35242.0,103.173,103.2803,103.1536,103.251,35242.0
2020-07-09 14:45:00,105.98,106.02,105.89,105.91,19809.0,103.29,103.329,103.2023,103.2218,19809.0
2020-07-09 14:50:00,105.91,105.93,105.84,105.92,26667.0,103.2218,103.2413,103.1536,103.2315,26667.0
2020-07-09 14:55:00,105.93,105.98,105.86,105.96,20750.0,103.2413,103.29,103.173,103.2705,20750.0
2020-07-09 15:00:00,105.98,106.08,105.93,105.98,23868.0,103.29,103.3875,103.2413,103.29,23868.0
2020-07-09 15:05:00,105.97,106.01,105.87,105.99,22429.0,103.2803,103.3192,103.1828,103.2997,22429.0
2020-07-09 15:10:00,106.0,106.12,105.97,106.11,51947.0,103.3095,103.4264,103.2803,103.4167,51947.0
2020-07-09 15:15:00,106.12,106.19,106.01,106.11,30294.0,103.4264,103.4947,103.3192,103.4167,30294.0
2020-07-09 15:20:00,106.09,106.12,105.93,106.05,21977.0,103.3972,103.4264,103.2413,103.3582,21977.0
2020-07-09 15:25:00,106.04,106.1,105.88,105.89,24022.0,103.3485,103.407,103.1925,103.2023,24022.0
2020-07-09 15:30:00,105.89,105.9,105.64,105.78,33172.0,103.2023,103.212,102.9586,103.0951,33172.0
2020-07-09 15:35:00,105.76,105.76,105.64,105.75,38847.0,103.0756,103.0756,102.9586,103.0658,38847.0
2020-07-09 15:40:00,105.73,105.91,105.66,105.86,21540.0,103.0463,103.2218,102.9781,103.173,21540.0
2020-07-09 15:45:00,105.89,106.22,105.89,106.16,45437.0,103.2023,103.5239,103.2023,103.4654,45437.0
2020-07-09 15:50:00,106.14,106.16,105.98,106.12,71814.0,103.4459,103.4654,103.29,103.4264,71814.0
2020-07-09 15:55:00,106.14,106.21,105.99,106.16,125278.0,103.4459,103.5142,103.2997,103.4654,125278.0
2020-07-10 09:30:00,105.82,106.25,105.69,105.69,69269.0,103.1341,103.5531,103.0074,103.0074,69269.0
2020-07-10 09:35:00,105.73,105.97,105.62,105.78,40087.0,103.0463,103.2803,102.9391,103.0951,40087.0
2020-07-10 09:40:00,105.85,106.05,105.76,105.9,48937.0,103.1633,103.3582,103.0756,103.212,48937.0
2020-07-10 09:45:00,105.92,105.98,105.57,105.7,97136.0,103.2315,103.29,102.8904,103.0171,97136.0
2020-07-10 09:50:00,105.69,105.71,105.32,105.37,73479.0,103.0074,103.0269,102.6468,102.6955,73479.0
2020-07-10 09:55:00,105.38,105.75,105.34,105.67,94864.0,102.7052,103.0658,102.6662,102.9879,94864.0
2020-07-10 10:00:00,105.64,105.68,105.29,105.52,108024.0,102.9586,102.9976,102.6175,102.8417,108024.0
2020-07-10 10:05:00,105.53,105.83,105.52,105.58,64148.0,102.8514,103.1438,102.8417,102.9002,64148.0
2020-07-10 10:10:00,105.56,105.77,105.54,105.72,40551.0,102.8807,103.0853,102.8612,103.0366,40551.0
2020-07-10 10:15:00,105.69,105.79,105.55,105.55,44553.0,103.0074,103.1048,102.8709,102.8709,44553.0
2020-07-10 10:20:00,105.58,105.65,105.4,105.48,51180.0,102.9002,102.9684,102.7247,102.8027,51180.0
2020-07-10 10:25:00,105.48,105.69,105.47,105.53,41036.0,102.8027,103.0074,102.7929,102.8514,41036.0
2020-07-10 10:30:00,105.52,105.55,105.35,105.38,16031.0,102.8417,102.8709,102.676,102.7052,16031.0
2020-07-10 10:35:00,105.38,105.64,105.37,105.53,35712.0,102.7052,102.9586,102.6955,102.8514,35712.0
2020-07-10 10:40:00,105.55,105.71,105.51,105.59,59253.0,102.8709,103.0269,102.8319,102.9099,59253.0
2020-07-10 10:45:00,105.63,105.7,105.48,105.52,56720.0,102.9489,103.0171,102.8027,102.8417,56720.0
2020-07-10 10:50:00,105.53,105.64,105.44,105.64,34657.0,102.8514,102.9586,102.7637,102.9586,34657.0
2020-07-10 10:55:00,105.65,105.73,105.57,105.71,44475.0,102.9684,103.0463,102.8904,103.0269,44475.0
2020-07-10 11:00:00,105.71,105.75,105.52,105.54,25596.0,103.0269,103.0658,102.8417,102.8612,25596.0
2020-07-10 11:05:00,105.55,105.89,105.51,105.88,37814.0,102.8709,103.2023,102.8319,103.1925,37814.0
2020-07-10 11:10:00,105.88,105.91,105.62,105.73,32495.0,103.1925,103.2218,102.9391,103.0463,32495.0
2020-07-10 11:15:00,105.75,105.85,105.72,105.8,22870.0,103.0658,103.1633,103.0366,103.1146,22870.0
2020-07-10 11:20:00,105.81,106.01,105.78,106.01,37644.0,103.1243,103.3192,103.0951,103.3192,37644.0
2020-07-10 11:25:00,105.99,106.1,105.98,106.04,17813.0,103.2997,103.407,103.29,103.3485,17813.0
2020-07-10 11:30:00,106.03,106.06,105.92,105.98,23395.0,103.3387,103.368,103.2315,103.29,23395.0
2020-07-10 11:35:00,106.01,106.2,105.99,106.19,29431.0,103.3192,103.5044,103.2997,103.4947,29431.0
2020-07-10 11:40:00,106.19,106.48,106.17,106.4,70615.0,103.4947,103.7773,103.4752,103.6993,70615.0
2020-07-10 11:45:00,106.41,106.47,106.26,106.3,20099.0,103.7091,103.7676,103.5629,103.6019,20099.0
2020-07-10 11:50:00,106.27,106.36,106.24,106.24,9093.0,103.5726,103.6604,103.5434,103.5434,9093.0
2020-07-10 11:55:00,106.23,106.49,106.23,106.44,37756.0,103.5337,103.7871,103.5337,103.7383,37756.0
2020-07-10 12:00:00,106.46,106.47,106.24,106.32,17900.0,103.7578,103.7676,103.5434,103.6214,17900.0
2020-07-10 12:05:00,106.3,106.39,106.19,106.3,19903.0,103.6019,103.6896,103.4947,103.6019,19903.0
2020-07-10 12:10:00,106.3,106.39,106.3,106.34,16506.0,103.6019,103.6896,103.6019,103.6409,16506.0
2020-07-10 12:15:00,106.35,106.39,106.18,106.18,16031.0,103.6506,103.6896,103.4849,103.4849,16031.0
2020-07-10 12:20:00,106.22,106.28,106.13,106.23,17991.0,103.5239,103.5824,103.4362,103.5337,17991.0
2020-07-10 12:25:00,106.25,106.28,106.12,106.22,14878.0,103.5531,103.5824,103.4264,103.5239,14878.0
2020-07-10 12:30:00,106.2,106.41,106.2,106.4,30621.0,103.5044,103.7091,103.5044,103.6993,30621.0
2020-07-10 12:35:00,106.4,106.41,106.3,106.3,10997.0,103.6993,103.7091,103.6019,103.6019,10997.0
2020-07-10 12:40:00,106.3,106.4,106.13,106.38,26083.0,103.6019,103.6993,103.4362,103.6798,26083.0
2020-07-10 12:45:00,106.39,106.45,106.38,106.39,19924.0,103.6896,103.7481,103.6798,103.6896,19924.0
2020-07-10 12:50:00,106.37,106.45,106.3,106.3,17755.0,103.6701,103.7481,103.6019,103.6019,17755.0
2020-07-10 12:55:00,106.31,106.43,106.3,106.43,9845.0,103.6116,103.7286,103.6019,103.7286,9845.0
2020-07-10 13:00:00,106.44,106.45,106.36,106.43,14596.0,103.7383,103.7481,103.6604,103.7286,14596.0
2020-07-10 13:05:00,106.43,106.47,106.42,106.46,18453.0,103.7286,103.7676,103.7188,103.7578,18453.0
2020-07-10 13:10:00,106.47,106.57,106.42,106.55,40039.0,103.7676,103.865,103.7188,103.8455,40039.0
2020-07-10 13:15:00,106.53,106.57,106.39,106.46,27238.0,103.826,103.865,103.6896,103.7578,27238.0
2020-07-10 13:20:00,106.46,106.56,106.43,106.52,21617.0,103.7578,103.8553,103.7286,103.8163,21617.0
2020-07-10 13:25:00,106.53,106.58,106.47,106.52,21448.0,103.826,103.8748,103.7676,103.8163,21448.0
2020-07-10 13:30:00,106.5,106.55,106.46,106.54,14848.0,103.7968,103.8455,103.7578,103.8358,14848.0
2020-07-10 13:35:00,106.54,106.61,106.53,106.57,23950.0,103.8358,103.904,103.826,103.865,23950.0
2020-07-10 13:40:00,106.57,106.64,106.55,106.57,28421.0,103.865,103.9332,103.8455,103.865,28421.0
2020-07-10 13:45:00,106.57,106.69,106.57,106.65,26017.0,103.865,103.982,103.865,103.943,26017.0
2020-07-10 13:50:00,106.64,106.74,106.63,106.72,25416.0,103.9332,104.0307,103.9235,104.0112,25416.0
2020-07-10 13:55:00,106.71,106.73,106.63,106.73,20835.0,104.0015,104.021,103.9235,104.021,20835.0
2020-07-10 14:00:00,106.72,106.74,106.52,106.62,44946.0,104.0112,104.0307,103.8163,103.9138,44946.0
2020-07-10 14:05:00,106.62,106.82,106.61,106.67,62991.0,103.9138,104.1087,103.904,103.9625,62991.0
2020-07-10 14:10:00,106.67,106.73,106.61,106.72,47447.0,103.9625,104.021,103.904,104.0112,47447.0
2020-07-10 14:15:00,106.72,106.82,106.67,106.78,52386.0,104.0112,104.1087,103.9625,104.0697,52386.0
2020-07-10 14:20:00,106.79,106.79,106.6,106.66,27264.0,104.0794,104.0794,103.8943,103.9527,27264.0
2020-07-10 14:25:00,106.65,106.73,106.61,106.65,23606.0,103.943,104.021,103.904,103.943,23606.0
2020-07-10 14:30:00,106.65,106.76,106.65,106.74,24205.0,103.943,104.0502,103.943,104.0307,24205.0
2020-07-10 14:35:00,106.73,106.81,106.72,106.8,43512.0,104.021,104.0989,104.0112,104.0892,43512.0
2020-07-10 14:40:00,106.8,106.83,106.68,106.7,29499.0,104.0892,104.1184,103.9722,103.9917,29499.0
2020-07-10 14:45:00,106.7,106.73,106.62,106.7,52607.0,103.9917,104.021,103.9138,103.9917,52607.0
2020-07-10 14:50:00,106.69,106.87,106.69,106.76,64547.0,103.982,104.1574,103.982,104.0502,64547.0
2020-07-10 14:55:00,106.76,106.85,106.7,106.85,27931.0,104.0502,104.1379,103.9917,104.1379,27931.0
2020-07-10 15:00:00,106.85,107.08,106.84,107.01,132019.0,104.1379,104.3621,104.1282,104.2939,132019.0
2020-07-10 15:05:00,107.01,107.13,106.97,107.08,61431.0,104.2939,104.4108,104.2549,104.3621,61431.0
2020-07-10 15:10:00,107.07,107.18,107.05,107.15,41435.0,104.3523,104.4595,104.3328,104.4303,41435.0
2020-07-10 15:15:00,107.14,107.16,107.1,107.14,76713.0,104.4206,104.44,104.3816,104.4206,76713.0
2020-07-10 15:20:00,107.15,107.17,107.08,107.15,32675.0,104.4303,104.4498,104.3621,104.4303,32675.0
2020-07-10 15:25:00,107.15,107.16,107.04,107.08,59426.0,104.4303,104.44,104.3231,104.3621,59426.0
2020-07-10 15:30:00,107.07,107.09,106.98,107.05,187885.0,104.3523,104.3718,104.2646,104.3328,187885.0
2020-07-10 15:35:00,107.05,107.15,106.79,106.83,55094.0,104.3328,104.4303,104.0794,104.1184,55094.0
2020-07-10 15:40:00,106.84,106.97,106.83,106.96,42538.0,104.1282,104.2549,104.1184,104.2451,42538.0
2020-07-10 15:45:00,106.96,107.05,106.95,107.01,61841.0,104.2451,104.3328,104.2354,104.2939,61841.0
2020-07-10 15:50:00,107.02,107.16,106.97,107.16,96266.0,104.3036,104.44,104.2549,104.44,96266.0
2020-07-10 15:55:00,107.17,107.19,106.84,107.04,218887.0,104.4498,104.4693,104.1282,104.3231,218887.0
2020-07-13 09:30:00,106.9,107.19,106.81,107.03,108614.0,104.1866,104.4693,104.0989,104.3133,108614.0
2020-07-13 09:35:00,107.02,107.46,106.97,107.31,157556.0,104.3036,104.7324,104.2549,104.5862,157556.0
2020-07-13 09:40:00,107.31,107.43,107.18,107.25,73705.0,104.5862,104.7032,104.4595,104.5278,73705.0
2020-07-13 09:45:00,107.26,107.28,106.88,107.08,41407.0,104.5375,104.557,104.1672,104.3621,41407.0
2020-07-13 09:50:00,107.08,107.1,106.88,106.9,48069.0,104.3621,104.3816,104.1672,104.1866,48069.0
2020-07-13 09:55:00,106.93,107.2,106.9,107.03,55491.0,104.2159,104.479,104.1866,104.3133,55491.0
2020-07-13 10:00:00,107.04,107.12,106.88,106.98,65943.0,104.3231,104.4011,104.1672,104.2646,65943.0
2020-07-13 10:05:00,106.96,107.1,106.86,107.04,48547.0,104.2451,104.3816,104.1477,104.3231,48547.0
2020-07-13 10:10:00,107.06,107.3,106.98,107.26,54569.0,104.3426,104.5765,104.2646,104.5375,54569.0
2020-07-13 10:15:00,107.26,107.33,107.19,107.23,26663.0,104.5375,104.6057,104.4693,104.5083,26663.0
2020-07-13 10:20:00,107.23,107.41,107.22,107.39,108047.0,104.5083,104.6837,104.4985,104.6642,108047.0
2020-07-13 10:25:00,107.4,107.55,107.38,107.43,71047.0,104.674,104.8201,104.6545,104.7032,71047.0
2020-07-13 10:30:00,107.43,107.52,107.4,107.46,36160.0,104.7032,104.7909,104.674,104.7324,36160.0
2020-07-13 10:35:00,107.48,107.52,107.35,107.36,46003.0,104.7519,104.7909,104.6252,104.635,46003.0
2020-07-13 10:40:00,107.37,107.41,107.17,107.21,33380.0,104.6447,104.6837,104.4498,104.4888,33380.0
2020-07-13 10:45:00,107.21,107.29,107.16,107.25,23889.0,104.4888,104.5667,104.44,104.5278,23889.0
2020-07-13 10:50:00,107.28,107.3,107.19,107.24,37864.0,104.557,104.5765,104.4693,104.518,37864.0
2020-07-13 10:55:00,107.25,107.31,107.2,107.29,49967.0,104.5278,104.5862,104.479,104.5667,49967.0
2020-07-13 11:00:00,107.28,107.44,107.24,107.44,58940.0,104.557,104.7129,104.518,104.7129,58940.0
2020-07-13 11:05:00,107.45,107.47,107.39,107.42,33838.0,104.7227,104.7422,104.6642,104.6934,33838.0
2020-07-13 11:10:00,107.43,107.47,107.38,107.39,26906.0,104.7032,104.7422,104.6545,104.6642,26906.0
2020-07-13 11:15:00,107.39,107.45,107.38,107.41,25333.0,104.6642,104.7227,104.6545,104.6837,25333.0
2020-07-13 11:20:00,107.4,107.47,107.36,107.45,28591.0,104.674,104.7422,104.635,104.7227,28591.0
2020-07-13 11:25:00,107.44,107.49,107.44,107.46,33212.0,104.7129,104.7617,104.7129,104.7324,33212.0
2020-07-13 11:30:00,107.46,107.49,107.37,107.38,27479.0,104.7324,104.7617,104.6447,104.6545,27479.0
2020-07-13 11:35:00,107.39,107.41,107.29,107.32,24990.0,104.6642,104.6837,104.5667,104.596,24990.0
2020-07-13 11:40:00,107.32,107.37,107.22,107.26,48864.0,104.596,104.6447,104.4985,104.5375,48864.0
2020-07-13 11:45:00,107.27,107.27,107.16,107.21,20124.0,104.5473,104.5473,104.44,104.4888,20124.0
2020-07-13 11:50:00,107.21,107.25,107.14,107.21,17886.0,104.4888,104.5278,104.4206,104.4888,17886.0
2020-07-13 11:55:00,107.21,107.26,107.16,107.18,12428.0,104.4888,104.5375,104.44,104.4595,12428.0
2020-07-13 12:00:00,107.19,107.23,107.08,107.14,80994.0,104.4693,104.5083,104.3621,104.4206,80994.0
2020-07-13 12:05:00,107.14,107.2,107.1,107.12,28908.0,104.4206,104.479,104.3816,104.4011,28908.0
2020-07-13 12:10:00,107.11,107.16,107.04,107.05,32329.0,104.3913,104.44,104.3231,104.3328,32329.0
2020-07-13 12:15:00,107.06,107.13,107.05,107.08,22123.0,104.3426,104.4108,104.3328,104.3621,22123.0
2020-07-13 12:20:00,107.09,107.13,107.06,107.1,26331.0,104.3718,104.4108,104.3426,104.3816,26331.0
2020-07-13 12:25:00,107.1,107.15,107.06,107.06,20051.0,104.3816,104.4303,104.3426,104.3426,20051.0
2020-07-13 12:30:00,107.06,107.12,107.03,107.11,28740.0,104.3426,104.4011,104.3133,104.3913,28740.0
2020-07-13 12:35:00,107.1,107.13,107.07,107.09,20963.0,104.3816,104.4108,104.3523,104.3718,20963.0
2020-07-13 12:40:00,107.1,107.11,107.03,107.07,13267.0,104.3816,104.3913,104.3133,104.3523,13267.0
2020-07-13 12:45:00,107.07,107.13,107.04,107.12,22239.0,104.3523,104.4108,104.3231,104.4011,22239.0
2020-07-13 12:50:00,107.11,107.11,106.88,106.93,31084.0,104.3913,104.3913,104.1672,104.2159,31084.0
2020-07-13 12:55:00,106.95,107.0,106.84,106.9,36181.0,104.2354,104.2841,104.1282,104.1866,36181.0
2020-07-13 13:00:00,106.91,107.01,106.9,107.0,21625.0,104.1964,104.2939,104.1866,104.2841,21625.0
2020-07-13 13:05:00,107.02,107.02,106.84,106.86,27987.0,104.3036,104.3036,104.1282,104.1477,27987.0
2020-07-13 13:10:00,106.85,106.87,106.77,106.77,28972.0,104.1379,104.1574,104.0599,104.0599,28972.0
2020-07-13 13:15:00,106.78,106.89,106.76,106.89,66514.0,104.0697,104.1769,104.0502,104.1769,66514.0
2020-07-13 13:20:00,106.89,106.98,106.86,106.9,21387.0,104.1769,104.2646,104.1477,104.1866,21387.0
2020-07-13 13:25:00,106.91,106.91,106.74,106.75,51286.0,104.1964,104.1964,104.0307,104.0405,51286.0
2020-07-13 13:30:00,106.75,106.85,106.7,106.85,29603.0,104.0405,104.1379,103.9917,104.1379,29603.0
2020-07-13 13:35:00,106.84,106.98,106.78,106.92,29897.0,104.1282,104.2646,104.0697,104.2061,29897.0
2020-07-13 13:40:00,106.93,106.95,106.75,106.83,23880.0,104.2159,104.2354,104.0405,104.1184,23880.0
2020-07-13 13:45:00,106.84,106.97,106.83,106.86,19518.0,104.1282,104.2549,104.1184,104.1477,19518.0
2020-07-13 13:50:00,106.87,106.93,106.83,106.89,15922.0,104.1574,104.2159,104.1184,104.1769,15922.0
2020-07-13 13:55:00,106.88,106.98,106.85,106.97,15995.0,104.1672,104.2646,104.1379,104.2549,15995.0
2020-07-13 14:00:00,106.98,106.98,106.64,106.69,35712.0,104.2646,104.2646,103.9332,103.982,35712.0
2020-07-13 14:05:00,106.68,106.69,106.47,106.55,65826.0,103.9722,103.982,103.7676,103.8455,65826.0
2020-07-13 14:10:00,106.56,106.62,106.46,106.5,39993.0,103.8553,103.9138,103.7578,103.7968,39993.0
2020-07-13 14:15:00,106.51,106.54,106.39,106.42,31410.0,103.8065,103.8358,103.6896,103.7188,31410.0
2020-07-13 14:20:00,106.41,106.43,106.11,106.11,74487.0,103.7091,103.7286,103.4167,103.4167,74487.0
2020-07-13 14:25:00,106.12,106.15,105.86,105.86,83495.0,103.4264,103.4557,103.173,103.173,83495.0
2020-07-13 14:30:00,105.86,106.01,105.82,105.97,57762.0,103.173,103.3192,103.1341,103.2803,57762.0
2020-07-13 14:35:00,105.92,106.09,105.86,106.04,48148.0,103.2315,103.3972,103.173,103.3485,48148.0
2020-07-13 14:40:00,106.04,106.07,105.9,106.03,40041.0,103.3485,103.3777,103.212,103.3387,40041.0
2020-07-13 14:45:00,106.03,106.09,105.96,106.04,29510.0,103.3387,103.3972,103.2705,103.3485,29510.0
2020-07-13 14:50:00,106.02,106.05,105.93,106.01,31973.0,103.329,103.3582,103.2413,103.3192,31973.0
2020-07-13 14:55:00,106.01,106.09,105.97,106.02,34505.0,103.3192,103.3972,103.2803,103.329,34505.0
2020-07-13 15:00:00,106.01,106.03,105.76,105.77,39772.0,103.3192,103.3387,103.0756,103.0853,39772.0
2020-07-13 15:05:00,105.76,105.82,105.5,105.56,92979.0,103.0756,103.1341,102.8222,102.8807,92979.0
2020-07-13 15:10:00,105.56,105.67,105.48,105.56,54584.0,102.8807,102.9879,102.8027,102.8807,54584.0
2020-07-13 15:15:00,105.52,105.6,105.29,105.41,45109.0,102.8417,102.9196,102.6175,102.7345,45109.0
2020-07-13 15:20:00,105.39,105.46,105.31,105.32,47606.0,102.715,102.7832,102.637,102.6468,47606.0
2020-07-13 15:25:00,105.3,105.48,105.07,105.08,66033.0,102.6273,102.8027,102.4031,102.4128,66033.0
2020-07-13 15:30:00,105.07,105.19,104.61,104.65,137055.0,102.4031,102.5201,101.9548,101.9938,137055.0
2020-07-13 15:35:00,104.68,104.91,104.57,104.79,92915.0,102.023,102.2472,101.9158,102.1302,92915.0
2020-07-13 15:40:00,104.78,105.08,104.72,104.95,147749.0,102.1205,102.4128,102.062,102.2861,147749.0
2020-07-13 15:45:00,104.96,104.96,104.52,104.63,155268.0,102.2959,102.2959,101.8671,101.9743,155268.0
2020-07-13 15:50:00,104.62,104.71,104.23,104.25,175942.0,101.9645,102.0522,101.5844,101.6039,175942.0
2020-07-13 15:55:00,104.28,104.87,104.25,104.49,464655.0,101.6331,102.2082,101.6039,101.8378,464655.0
2020-07-14 09:30:00,103.58,104.78,103.56,104.78,179785.0,100.9509,102.1205,100.9314,102.1205,179785.0
2020-07-14 09:35:00,104.81,104.98,104.69,104.92,114718.0,102.1497,102.3154,102.0327,102.2569,114718.0
2020-07-14 09:40:00,104.94,105.34,104.83,105.26,99136.0,102.2764,102.6662,102.1692,102.5883,99136.0
2020-07-14 09:45:00,105.26,105.4,104.99,105.08,82906.0,102.5883,102.7247,102.3251,102.4128,82906.0
2020-07-14 09:50:00,105.15,105.18,104.83,105.05,103127.0,102.4811,102.5103,102.1692,102.3836,103127.0
2020-07-14 09:55:00,105.05,105.18,104.83,105.08,108314.0,102.3836,102.5103,102.1692,102.4128,108314.0
2020-07-14 10:00:00,105.06,105.21,104.81,104.91,105781.0,102.3934,102.5395,102.1497,102.2472,105781.0
2020-07-14 10:05:00,104.93,105.12,104.83,104.95,115127.0,102.2667,102.4518,102.1692,102.2861,115127.0
2020-07-14 10:10:00,104.97,105.1,104.88,105.04,128525.0,102.3056,102.4323,102.2179,102.3739,128525.0
2020-07-14 10:15:00,105.04,105.34,104.89,105.01,91272.0,102.3739,102.6662,102.2277,102.3446,91272.0
2020-07-14 10:20:00,104.99,105.28,104.93,105.22,66379.0,102.3251,102.6078,102.2667,102.5493,66379.0
2020-07-14 10:25:00,105.23,105.48,105.12,105.45,115123.0,102.559,102.8027,102.4518,102.7735,115123.0
2020-07-14 10:30:00,105.46,105.62,105.44,105.56,72475.0,102.7832,102.9391,102.7637,102.8807,72475.0
2020-07-14 10:35:00,105.56,105.65,105.38,105.39,45446.0,102.8807,102.9684,102.7052,102.715,45446.0
2020-07-14 10:40:00,105.39,105.61,105.38,105.53,60770.0,102.715,102.9294,102.7052,102.8514,60770.0
2020-07-14 10:45:00,105.56,105.71,105.43,105.71,50398.0,102.8807,103.0269,102.754,103.0269,50398.0
2020-07-14 10:50:00,105.69,105.78,105.59,105.77,55021.0,103.0074,103.0951,102.9099,103.0853,55021.0
2020-07-14 10:55:00,105.77,105.77,105.36,105.45,41081.0,103.0853,103.0853,102.6857,102.7735,41081.0
2020-07-14 11:00:00,105.45,105.82,105.39,105.75,58604.0,102.7735,103.1341,102.715,103.0658,58604.0
2020-07-14 11:05:00,105.72,105.73,105.46,105.53,63224.0,103.0366,103.0463,102.7832,102.8514,63224.0
2020-07-14 11:10:00,105.5,105.74,105.5,105.64,22711.0,102.8222,103.0561,102.8222,102.9586,22711.0
2020-07-14 11:15:00,105.67,105.77,105.45,105.74,36252.0,102.9879,103.0853,102.7735,103.0561,36252.0
2020-07-14 11:20:00,105.73,105.84,105.62,105.76,54706.0,103.0463,103.1536,102.9391,103.0756,54706.0
2020-07-14 11:25:00,105.76,105.87,105.68,105.81,24657.0,103.0756,103.1828,102.9976,103.1243,24657.0
2020-07-14 11:30:00,105.79,106.15,105.71,106.12,98193.0,103.1048,103.4557,103.0269,103.4264,98193.0
2020-07-14 11:35:00,106.12,106.19,106.07,106.07,56817.0,103.4264,103.4947,103.3777,103.3777,56817.0
2020-07-14 11:40:00,106.07,106.21,106.04,106.2,41865.0,103.3777,103.5142,103.3485,103.5044,41865.0
2020-07-14 11:45:00,106.22,106.34,106.08,106.22,69897.0,103.5239,103.6409,103.3875,103.5239,69897.0
2020-07-14 11:50:00,106.24,106.34,106.1,106.12,78173.0,103.5434,103.6409,103.407,103.4264,78173.0
2020-07-14 11:55:00,106.13,106.33,106.08,106.33,33704.0,103.4362,103.6311,103.3875,103.6311,33704.0
2020-07-14 12:00:00,106.36,106.47,106.34,106.46,91336.0,103.6604,103.7676,103.6409,103.7578,91336.0
2020-07-14 12:05:00,106.46,106.48,106.23,106.3,46701.0,103.7578,103.7773,103.5337,103.6019,46701.0
2020-07-14 12:10:00,106.3,106.36,106.26,106.27,30717.0,103.6019,103.6604,103.5629,103.5726,30717.0
2020-07-14 12:15:00,106.26,106.47,106.22,106.45,73102.0,103.5629,103.7676,103.5239,103.7481,73102.0
2020-07-14 12:20:00,106.44,106.54,106.41,106.46,74832.0,103.7383,103.8358,103.7091,103.7578,74832.0
2020-07-14 12:25:00,106.45,106.45,106.26,106.3,25365.0,103.7481,103.7481,103.5629,103.6019,25365.0
2020-07-14 12:30:00,106.31,106.42,106.2,106.23,38047.0,103.6116,103.7188,103.5044,103.5337,38047.0
2020-07-14 12:35:00,106.25,106.44,106.22,106.39,23324.0,103.5531,103.7383,103.5239,103.6896,23324.0
2020-07-14 12:40:00,106.39,106.41,106.15,106.15,21585.0,103.6896,103.7091,103.4557,103.4557,21585.0
2020-07-14 12:45:00,106.17,106.36,106.17,106.32,23763.0,103.4752,103.6604,103.4752,103.6214,23763.0
2020-07-14 12:50:00,106.32,106.32,106.1,106.11,45191.0,103.6214,103.6214,103.407,103.4167,45191.0
2020-07-14 12:55:00,106.1,106.12,105.86,105.93,38692.0,103.407,103.4264,103.173,103.2413,38692.0
2020-07-14 13:00:00,105.92,105.97,105.74,105.86,32886.0,103.2315,103.2803,103.0561,103.173,32886.0
2020-07-14 13:05:00,105.87,105.95,105.8,105.85,25904.0,103.1828,103.2608,103.1146,103.1633,25904.0
2020-07-14 13:10:00,105.83,105.97,105.79,105.96,40999.0,103.1438,103.2803,103.1048,103.2705,40999.0
2020-07-14 13:15:00,105.98,106.08,105.9,105.96,33483.0,103.29,103.3875,103.212,103.2705,33483.0
2020-07-14 13:20:00,105.95,106.13,105.94,106.11,21128.0,103.2608,103.4362,103.251,103.4167,21128.0
2020-07-14 13:25:00,106.09,106.22,106.09,106.09,26217.0,103.3972,103.5239,103.3972,103.3972,26217.0
2020-07-14 13:30:00,106.09,106.15,106.04,106.15,49047.0,103.3972,103.4557,103.3485,103.4557,49047.0
2020-07-14 13:35:00,106.16,106.17,106.01,106.09,42736.0,103.4654,103.4752,103.3192,103.3972,42736.0
2020-07-14 13:40:00,106.06,106.14,106.05,106.12,29507.0,103.368,103.4459,103.3582,103.4264,29507.0
2020-07-14 13:45:00,106.12,106.12,106.03,106.07,31286.0,103.4264,103.4264,103.3387,103.3777,31286.0
2020-07-14 13:50:00,106.06,106.14,105.96,106.09,29336.0,103.368,103.4459,103.2705,103.3972,29336.0
2020-07-14 13:55:00,106.09,106.11,105.78,105.94,70006.0,103.3972,103.4167,103.0951,103.251,70006.0
2020-07-14 14:00:00,105.94,106.1,105.85,105.95,52267.0,103.251,103.407,103.1633,103.2608,52267.0
2020-07-14 14:05:00,105.95,106.0,105.82,105.93,30639.0,103.2608,103.3095,103.1341,103.2413,30639.0
2020-07-14 14:10:00,105.93,106.0,105.9,105.94,31874.0,103.2413,103.3095,103.212,103.251,31874.0
2020-07-14 14:15:00,105.93,106.1,105.91,105.94,53813.0,103.2413,103.407,103.2218,103.251,53813.0
2020-07-14 14:20:00,105.95,106.15,105.92,106.12,47989.0,103.2608,103.4557,103.2315,103.4264,47989.0
2020-07-14 14:25:00,106.12,106.13,105.97,105.98,42040.0,103.4264,103.4362,103.2803,103.29,42040.0
2020-07-14 14:30:00,105.97,106.03,105.94,105.97,37081.0,103.2803,103.3387,103.251,103.2803,37081.0
2020-07-14 14:35:00,105.99,106.01,105.75,105.76,41556.0,103.2997,103.3192,103.0658,103.0756,41556.0
2020-07-14 14:40:00,105.78,105.96,105.76,105.96,23359.0,103.0951,103.2705,103.0756,103.2705,23359.0
2020-07-14 14:45:00,105.95,106.0,105.78,105.81,21414.0,103.2608,103.3095,103.0951,103.1243,21414.0
2020-07-14 14:50:00,105.79,105.93,105.79,105.92,28079.0,103.1048,103.2413,103.1048,103.2315,28079.0
2020-07-14 14:55:00,105.9,106.12,105.82,106.11,21073.0,103.212,103.4264,103.1341,103.4167,21073.0
2020-07-14 15:00:00,106.11,106.13,105.71,105.74,37498.0,103.4167,103.4362,103.0269,103.0561,37498.0
2020-07-14 15:05:00,105.77,105.83,105.64,105.66,42375.0,103.0853,103.1438,102.9586,102.9781,42375.0
2020-07-14 15:10:00,105.68,105.75,105.63,105.7,29899.0,102.9976,103.0658,102.9489,103.0171,29899.0
2020-07-14 15:15:00,105.68,105.71,105.59,105.65,37245.0,102.9976,103.0269,102.9099,102.9684,37245.0
2020-07-14 15:20:00,105.66,105.99,105.65,105.94,67608.0,102.9781,103.2997,102.9684,103.251,67608.0
2020-07-14 15:25:00,105.95,106.08,105.86,106.02,47913.0,103.2608,103.3875,103.173,103.329,47913.0
2020-07-14 15:30:00,106.03,106.1,105.94,106.08,48723.0,103.3387,103.407,103.251,103.3875,48723.0
2020-07-14 15:35:00,106.07,106.19,105.93,106.19,38425.0,103.3777,103.4947,103.2413,103.4947,38425.0
2020-07-14 15:40:00,106.18,106.29,106.05,106.13,62151.0,103.4849,103.5921,103.3582,103.4362,62151.0
2020-07-14 15:45:00,106.13,106.32,106.04,106.21,63859.0,103.4362,103.6214,103.3485,103.5142,63859.0
2020-07-14 15:50:00,106.23,106.26,105.62,105.68,244867.0,103.5337,103.5629,102.9391,102.9976,244867.0
2020-07-14 15:55:00,105.68,105.76,105.33,105.35,690919.0,102.9976,103.0756,102.6565,102.676,690919.0
2020-07-15 09:30:00,105.51,106.08,105.35,105.37,130565.0,102.8319,103.3875,102.676,102.6955,130565.0
2020-07-15 09:35:00,105.37,105.44,105.25,105.32,66062.0,102.6955,102.7637,102.5785,102.6468,66062.0
2020-07-15 09:40:00,105.34,105.69,105.26,105.69,48258.0,102.6662,103.0074,102.5883,103.0074,48258.0
2020-07-15 09:45:00,105.67,105.72,105.46,105.59,31280.0,102.9879,103.0366,102.7832,102.9099,31280.0
2020-07-15 09:50:00,105.6,105.61,105.01,105.22,63176.0,102.9196,102.9294,102.3446,102.5493,63176.0
2020-07-15 09:55:00,105.19,105.26,105.04,105.2,83517.0,102.5201,102.5883,102.3739,102.5298,83517.0
2020-07-15 10:00:00,105.18,105.3,105.08,105.17,76052.0,102.5103,102.6273,102.4128,102.5006,76052.0
2020-07-15 10:05:00,105.18,105.62,105.18,105.33,50872.0,102.5103,102.9391,102.5103,102.6565,50872.0
2020-07-15 10:10:00,105.27,105.48,105.16,105.18,47786.0,102.598,102.8027,102.4908,102.5103,47786.0
2020-07-15 10:15:00,105.15,105.41,105.09,105.37,35014.0,102.4811,102.7345,102.4226,102.6955,35014.0
2020-07-15 10:20:00,105.39,105.54,105.33,105.46,24158.0,102.715,102.8612,102.6565,102.7832,24158.0
2020-07-15 10:25:00,105.44,105.61,105.39,105.53,42814.0,102.7637,102.9294,102.715,102.8514,42814.0
2020-07-15 10:30:00,105.54,105.58,105.16,105.24,26486.0,102.8612,102.9002,102.4908,102.5688,26486.0
2020-07-15 10:35:00,105.23,105.48,105.2,105.38,19839.0,102.559,102.8027,102.5298,102.7052,19839.0
2020-07-15 10:40:00,105.34,105.46,105.29,105.3,14513.0,102.6662,102.7832,102.6175,102.6273,14513.0
2020-07-15 10:45:00,105.31,105.49,105.26,105.44,26285.0,102.637,102.8124,102.5883,102.7637,26285.0
2020-07-15 10:50:00,105.44,105.58,105.44,105.48,35407.0,102.7637,102.9002,102.7637,102.8027,35407.0
2020-07-15 10:55:00,105.48,105.54,105.31,105.51,46133.0,102.8027,102.8612,102.637,102.8319,46133.0
2020-07-15 11:00:00,105.51,105.62,105.2,105.22,44024.0,102.8319,102.9391,102.5298,102.5493,44024.0
2020-07-15 11:05:00,105.24,105.31,104.95,105.1,91724.0,102.5688,102.637,102.2861,102.4323,91724.0
2020-07-15 11:10:00,105.13,105.16,105.05,105.13,48046.0,102.4616,102.4908,102.3836,102.4616,48046.0
2020-07-15 11:15:00,105.13,105.2,104.99,105.08,57666.0,102.4616,102.5298,102.3251,102.4128,57666.0
2020-07-15 11:20:00,105.1,105.13,104.92,105.01,52096.0,102.4323,102.4616,102.2569,102.3446,52096.0
2020-07-15 11:25:00,105.0,105.21,104.99,105.09,33657.0,102.3349,102.5395,102.3251,102.4226,33657.0
2020-07-15 11:30:00,105.09,105.23,105.09,105.17,14687.0,102.4226,102.559,102.4226,102.5006,14687.0
2020-07-15 11:35:00,105.19,105.23,104.95,105.01,18280.0,102.5201,102.559,102.2861,102.3446,18280.0
2020-07-15 11:40:00,105.02,105.11,104.86,105.01,43002.0,102.3544,102.4421,102.1984,102.3446,43002.0
2020-07-15 11:45:00,104.99,105.0,104.84,104.86,34110.0,102.3251,102.3349,102.1789,102.1984,34110.0
2020-07-15 11:50:00,104.9,105.09,104.9,105.01,38624.0,102.2374,102.4226,102.2374,102.3446,38624.0
2020-07-15 11:55:00,105.01,105.09,104.81,104.81,55722.0,102.3446,102.4226,102.1497,102.1497,55722.0
2020-07-15 12:00:00,104.8,104.94,104.62,104.68,98288.0,102.1399,102.2764,101.9645,102.023,98288.0
2020-07-15 12:05:00,104.68,104.89,104.68,104.77,52159.0,102.023,102.2277,102.023,102.1107,52159.0
2020-07-15 12:10:00,104.76,104.8,104.59,104.8,33412.0,102.101,102.1399,101.9353,102.1399,33412.0
2020-07-15 12:15:00,104.8,104.9,104.72,104.88,18699.0,102.1399,102.2374,102.062,102.2179,18699.0
2020-07-15 12:20:00,104.88,105.07,104.83,104.83,32956.0,102.2179,102.4031,102.1692,102.1692,32956.0
2020-07-15 12:25:00,104.83,105.04,104.81,104.95,29478.0,102.1692,102.3739,102.1497,102.2861,29478.0
2020-07-15 12:30:00,104.96,104.99,104.71,104.77,39727.0,102.2959,102.3251,102.0522,102.1107,39727.0
2020-07-15 12:35:00,104.77,104.87,104.68,104.7,16671.0,102.1107,102.2082,102.023,102.0425,16671.0
2020-07-15 12:40:00,104.71,104.84,104.66,104.79,14879.0,102.0522,102.1789,102.0035,102.1302,14879.0
2020-07-15 12:45:00,104.77,105.11,104.73,105.08,27603.0,102.1107,102.4421,102.0717,102.4128,27603.0
2020-07-15 12:50:00,105.08,105.08,104.97,105.0,15148.0,102.4128,102.4128,102.3056,102.3349,15148.0
2020-07-15 12:55:00,104.98,105.07,104.98,105.04,18639.0,102.3154,102.4031,102.3154,102.3739,18639.0
2020-07-15 13:00:00,105.02,105.12,104.85,104.85,31693.0,102.3544,102.4518,102.1887,102.1887,31693.0
2020-07-15 13:05:00,104.88,105.18,104.84,105.09,35194.0,102.2179,102.5103,102.1789,102.4226,35194.0
2020-07-15 13:10:00,105.13,105.15,104.97,105.01,13183.0,102.4616,102.4811,102.3056,102.3446,13183.0
2020-07-15 13:15:00,105.0,105.05,104.87,104.9,56523.0,102.3349,102.3836,102.2082,102.2374,56523.0
2020-07-15 13:20:00,104.9,104.97,104.88,104.93,16013.0,102.2374,102.3056,102.2179,102.2667,16013.0
2020-07-15 13:25:00,104.91,104.94,104.82,104.89,20122.0,102.2472,102.2764,102.1594,102.2277,20122.0
2020-07-15 13:30:00,104.91,105.03,104.9,104.94,17116.0,102.2472,102.3641,102.2374,102.2764,17116.0
2020-07-15 13:35:00,104.94,105.04,104.89,104.91,12300.0,102.2764,102.3739,102.2277,102.2472,12300.0
2020-07-15 13:40:00,104.91,104.93,104.79,104.84,18395.0,102.2472,102.2667,102.1302,102.1789,18395.0
2020-07-15 13:45:00,104.83,104.91,104.82,104.82,16828.0,102.1692,102.2472,102.1594,102.1594,16828.0
2020-07-15 13:50:00,104.8,104.94,104.76,104.77,23890.0,102.1399,102.2764,102.101,102.1107,23890.0
2020-07-15 13:55:00,104.8,104.82,104.65,104.77,22002.0,102.1399,102.1594,101.9938,102.1107,22002.0
2020-07-15 14:00:00,104.77,105.14,104.67,105.11,75374.0,102.1107,102.4713,102.0132,102.4421,75374.0
2020-07-15 14:05:00,105.09,105.14,104.99,105.05,31265.0,102.4226,102.4713,102.3251,102.3836,31265.0
2020-07-15 14:10:00,105.05,105.1,104.98,105.07,19982.0,102.3836,102.4323,102.3154,102.4031,19982.0
2020-07-15 14:15:00,105.08,105.08,104.87,105.03,26569.0,102.4128,102.4128,102.2082,102.3641,26569.0
2020-07-15 14:20:00,105.03,105.03,104.87,104.94,17123.0,102.3641,102.3641,102.2082,102.2764,17123.0
2020-07-15 14:25:00,104.98,105.06,104.9,105.02,20318.0,102.3154,102.3934,102.2374,102.3544,20318.0
2020-07-15 14:30:00,105.02,105.09,104.99,105.08,17869.0,102.3544,102.4226,102.3251,102.4128,17869.0
2020-07-15 14:35:00,105.06,105.08,104.93,105.0,20718.0,102.3934,102.4128,102.2667,102.3349,20718.0
2020-07-15 14:40:00,105.02,105.04,104.83,104.88,19652.0,102.3544,102.3739,102.1692,102.2179,19652.0
2020-07-15 14:45:00,104.86,104.96,104.83,104.84,26562.0,102.1984,102.2959,102.1692,102.1789,26562.0
2020-07-15 14:50:00,104.84,104.9,104.71,104.73,36158.0,102.1789,102.2374,102.0522,102.0717,36158.0
2020-07-15 14:55:00,104.73,104.83,104.72,104.74,17134.0,102.0717,102.1692,102.062,102.0815,17134.0
2020-07-15 15:00:00,104.71,104.82,104.7,104.74,23697.0,102.0522,102.1594,102.0425,102.0815,23697.0
2020-07-15 15:05:00,104.73,104.75,104.6,104.63,48724.0,102.0717,102.0912,101.945,101.9743,48724.0
2020-07-15 15:10:00,104.63,104.66,104.53,104.58,41490.0,101.9743,102.0035,101.8768,101.9255,41490.0
2020-07-15 15:15:00,104.6,104.82,104.53,104.75,98290.0,101.945,102.1594,101.8768,102.0912,98290.0
2020-07-15 15:20:00,104.73,104.92,104.71,104.86,44844.0,102.0717,102.2569,102.0522,102.1984,44844.0
2020-07-15 15:25:00,104.84,105.04,104.69,105.04,62639.0,102.1789,102.3739,102.0327,102.3739,62639.0
2020-07-15 15:30:00,105.04,105.2,105.01,105.09,56383.0,102.3739,102.5298,102.3446,102.4226,56383.0
2020-07-15 15:35:00,105.09,105.22,105.08,105.11,44998.0,102.4226,102.5493,102.4128,102.4421,44998.0
2020-07-15 15:40:00,105.11,105.23,105.03,105.12,68676.0,102.4421,102.559,102.3641,102.4518,68676.0
2020-07-15 15:45:00,105.12,105.2,105.07,105.17,44904.0,102.4518,102.5298,102.4031,102.5006,44904.0
2020-07-15 15:50:00,105.15,105.15,104.84,104.94,126630.0,102.4811,102.4811,102.1789,102.2764,126630.0
2020-07-15 15:55:00,104.91,104.93,104.72,104.92,237923.0,102.2472,102.2667,102.062,102.2569,237923.0
2020-07-16 09:30:00,104.5,104.86,104.25,104.32,111066.0,101.8476,102.1984,101.6039,101.6721,111066.0
2020-07-16 09:35:00,104.27,104.29,104.05,104.18,93271.0,101.6234,101.6429,101.409,101.5357,93271.0
2020-07-16 09:40:00,104.22,104.3,103.96,104.22,102411.0,101.5747,101.6526,101.3213,101.5747,102411.0
2020-07-16 09:45:00,104.17,104.21,103.98,104.01,79957.0,101.5259,101.5649,101.3408,101.37,79957.0
2020-07-16 09:50:00,104.0,104.15,103.95,104.09,63260.0,101.3603,101.5064,101.3115,101.448,63260.0
2020-07-16 09:55:00,104.06,104.42,103.97,104.42,56248.0,101.4187,101.7696,101.331,101.7696,56248.0
2020-07-16 10:00:00,104.42,104.44,103.94,104.01,71508.0,101.7696,101.7891,101.3018,101.37,71508.0
2020-07-16 10:05:00,104.01,104.05,103.85,104.0,39993.0,101.37,101.409,101.2141,101.3603,39993.0
2020-07-16 10:10:00,104.01,104.02,103.9,104.0,39359.0,101.37,101.3797,101.2628,101.3603,39359.0
2020-07-16 10:15:00,104.0,104.18,103.89,104.07,30079.0,101.3603,101.5357,101.253,101.4285,30079.0
2020-07-16 10:20:00,104.06,104.27,104.0,104.19,26236.0,101.4187,101.6234,101.3603,101.5454,26236.0
2020-07-16 10:25:00,104.2,104.43,104.15,104.37,50945.0,101.5552,101.7793,101.5064,101.7209,50945.0
2020-07-16 10:30:00,104.37,104.45,104.29,104.42,33506.0,101.7209,101.7988,101.6429,101.7696,33506.0
2020-07-16 10:35:00,104.42,104.42,104.26,104.32,25551.0,101.7696,101.7696,101.6137,101.6721,25551.0
2020-07-16 10:40:00,104.32,104.45,104.25,104.3,38931.0,101.6721,101.7988,101.6039,101.6526,38931.0
2020-07-16 10:45:00,104.28,104.33,104.2,104.31,31010.0,101.6331,101.6819,101.5552,101.6624,31010.0
2020-07-16 10:50:00,104.3,104.32,104.12,104.13,33134.0,101.6526,101.6721,101.4772,101.487,33134.0
2020-07-16 10:55:00,104.12,104.12,103.92,104.03,47385.0,101.4772,101.4772,101.2823,101.3895,47385.0
2020-07-16 11:00:00,104.0,104.05,103.76,103.79,58524.0,101.3603,101.409,101.1263,101.1556,58524.0
2020-07-16 11:05:00,103.78,103.87,103.71,103.74,74750.0,101.1458,101.2336,101.0776,101.1069,74750.0
2020-07-16 11:10:00,103.73,103.86,103.53,103.57,67972.0,101.0971,101.2238,100.9022,100.9412,67972.0
2020-07-16 11:15:00,103.56,103.63,103.43,103.56,112274.0,100.9314,100.9996,100.8047,100.9314,112274.0
2020-07-16 11:20:00,103.56,103.7,103.55,103.67,34601.0,100.9314,101.0679,100.9217,101.0386,34601.0
2020-07-16 11:25:00,103.67,103.75,103.54,103.57,57748.0,101.0386,101.1166,100.9119,100.9412,57748.0
2020-07-16 11:30:00,103.57,103.67,103.48,103.54,46987.0,100.9412,101.0386,100.8535,100.9119,46987.0
2020-07-16 11:35:00,103.55,103.61,103.45,103.6,37510.0,100.9217,100.9802,100.8242,100.9704,37510.0
2020-07-16 11:40:00,103.58,103.76,103.54,103.55,37310.0,100.9509,101.1263,100.9119,100.9217,37310.0
2020-07-16 11:45:00,103.51,103.68,103.51,103.63,23824.0,100.8827,101.0484,100.8827,100.9996,23824.0
2020-07-16 11:50:00,103.64,103.71,103.48,103.58,18640.0,101.0094,101.0776,100.8535,100.9509,18640.0
2020-07-16 11:55:00,103.6,103.66,103.54,103.64,18842.0,100.9704,101.0289,100.9119,101.0094,18842.0
2020-07-16 12:00:00,103.69,103.77,103.67,103.74,30006.0,101.0581,101.1361,101.0386,101.1069,30006.0
2020-07-16 12:05:00,103.75,103.8,103.65,103.78,44296.0,101.1166,101.1653,101.0191,101.1458,44296.0
2020-07-16 12:10:00,103.76,103.83,103.65,103.66,27742.0,101.1263,101.1946,101.0191,101.0289,27742.0
2020-07-16 12:15:00,103.66,103.98,103.62,103.94,138664.0,101.0289,101.3408,100.9899,101.3018,138664.0
2020-07-16 12:20:00,103.96,104.1,103.89,104.03,173778.0,101.3213,101.4577,101.253,101.3895,173778.0
2020-07-16 12:25:00,104.05,104.1,103.9,104.0,55868.0,101.409,101.4577,101.2628,101.3603,55868.0
2020-07-16 12:30:00,103.99,104.09,103.92,104.06,35442.0,101.3505,101.448,101.2823,101.4187,35442.0
2020-07-16 12:35:00,104.08,104.14,104.05,104.11,18607.0,101.4382,101.4967,101.409,101.4675,18607.0
2020-07-16 12:40:00,104.11,104.2,104.11,104.18,24019.0,101.4675,101.5552,101.4675,101.5357,24019.0
2020-07-16 12:45:00,104.17,104.19,104.05,104.06,25132.0,101.5259,101.5454,101.409,101.4187,25132.0
2020-07-16 12:50:00,104.05,104.15,104.02,104.04,47345.0,101.409,101.5064,101.3797,101.3992,47345.0
2020-07-16 12:55:00,104.04,104.06,103.83,103.86,41172.0,101.3992,101.4187,101.1946,101.2238,41172.0
2020-07-16 13:00:00,103.87,103.87,103.66,103.72,114839.0,101.2336,101.2336,101.0289,101.0874,114839.0
2020-07-16 13:05:00,103.72,103.93,103.72,103.86,64778.0,101.0874,101.292,101.0874,101.2238,64778.0
2020-07-16 13:10:00,103.85,103.86,103.72,103.79,22244.0,101.2141,101.2238,101.0874,101.1556,22244.0
2020-07-16 13:15:00,103.79,103.91,103.79,103.89,30853.0,101.1556,101.2725,101.1556,101.253,30853.0
2020-07-16 13:20:00,103.89,103.96,103.88,103.94,46287.0,101.253,101.3213,101.2433,101.3018,46287.0
2020-07-16 13:25:00,103.93,104.0,103.91,103.98,19646.0,101.292,101.3603,101.2725,101.3408,19646.0
2020-07-16 13:30:00,103.96,103.97,103.86,103.88,28340.0,101.3213,101.331,101.2238,101.2433,28340.0
2020-07-16 13:35:00,103.88,103.94,103.85,103.88,27988.0,101.2433,101.3018,101.2141,101.2433,27988.0
2020-07-16 13:40:00,103.9,103.9,103.75,103.87,22374.0,101.2628,101.2628,101.1166,101.2336,22374.0
2020-07-16 13:45:00,103.86,103.94,103.84,103.9,22390.0,101.2238,101.3018,101.2043,101.2628,22390.0
2020-07-16 13:50:00,103.89,103.94,103.82,103.93,18836.0,101.253,101.3018,101.1848,101.292,18836.0
2020-07-16 13:55:00,103.92,103.94,103.78,103.79,31311.0,101.2823,101.3018,101.1458,101.1556,31311.0
2020-07-16 14:00:00,103.78,103.95,103.74,103.86,28656.0,101.1458,101.3115,101.1069,101.2238,28656.0
2020-07-16 14:05:00,103.87,104.07,103.86,104.07,34527.0,101.2336,101.4285,101.2238,101.4285,34527.0
2020-07-16 14:10:00,104.06,104.07,103.95,104.01,41699.0,101.4187,101.4285,101.3115,101.37,41699.0
2020-07-16 14:15:00,104.02,104.05,103.95,104.04,45728.0,101.3797,101.409,101.3115,101.3992,45728.0
2020-07-16 14:20:00,104.05,104.2,104.03,104.15,53662.0,101.409,101.5552,101.3895,101.5064,53662.0
2020-07-16 14:25:00,104.12,104.18,104.04,104.04,52167.0,101.4772,101.5357,101.3992,101.3992,52167.0
2020-07-16 14:30:00,104.04,104.06,103.88,103.96,25940.0,101.3992,101.4187,101.2433,101.3213,25940.0
2020-07-16 14:35:00,103.94,103.96,103.81,103.95,47915.0,101.3018,101.3213,101.1751,101.3115,47915.0
2020-07-16 14:40:00,103.94,103.98,103.88,103.92,42546.0,101.3018,101.3408,101.2433,101.2823,42546.0
2020-07-16 14:45:00,103.92,103.95,103.61,103.61,43253.0,101.2823,101.3115,100.9802,100.9802,43253.0
2020-07-16 14:50:00,103.62,103.91,103.62,103.81,50885.0,100.9899,101.2725,100.9899,101.1751,50885.0
2020-07-16 14:55:00,103.81,104.06,103.81,104.01,56374.0,101.1751,101.4187,101.1751,101.37,56374.0
2020-07-16 15:00:00,104.02,104.31,104.02,104.27,107764.0,101.3797,101.6624,101.3797,101.6234,107764.0
2020-07-16 15:05:00,104.27,104.31,104.21,104.27,33011.0,101.6234,101.6624,101.5649,101.6234,33011.0
2020-07-16 15:10:00,104.26,104.3,104.18,104.26,57121.0,101.6137,101.6526,101.5357,101.6137,57121.0
2020-07-16 15:15:00,104.25,104.28,104.15,104.15,52942.0,101.6039,101.6331,101.5064,101.5064,52942.0
2020-07-16 15:20:00,104.17,104.33,104.15,104.33,77356.0,101.5259,101.6819,101.5064,101.6819,77356.0
2020-07-16 15:25:00,104.31,104.46,104.28,104.42,79884.0,101.6624,101.8086,101.6331,101.7696,79884.0
2020-07-16 15:30:00,104.43,104.45,104.3,104.41,58952.0,101.7793,101.7988,101.6526,101.7598,58952.0
2020-07-16 15:35:00,104.4,104.42,104.31,104.4,46066.0,101.7501,101.7696,101.6624,101.7501,46066.0
2020-07-16 15:40:00,104.39,104.39,104.08,104.16,71416.0,101.7404,101.7404,101.4382,101.5162,71416.0
2020-07-16 15:45:00,104.17,104.27,104.05,104.14,72297.0,101.5259,101.6234,101.409,101.4967,72297.0
2020-07-16 15:50:00,104.14,104.27,104.02,104.21,168000.0,101.4967,101.6234,101.3797,101.5649,168000.0
2020-07-16 15:55:00,104.21,104.49,104.19,104.49,287468.0,101.5649,101.8378,101.5454,101.8378,287468.0
2020-07-17 09:30:00,104.87,105.12,104.09,105.07,337255.0,102.2082,102.4518,101.448,102.4031,337255.0
2020-07-17 09:35:00,105.08,105.1,104.83,104.91,69821.0,102.4128,102.4323,102.1692,102.2472,69821.0
2020-07-17 09:40:00,104.9,105.04,104.58,104.68,46033.0,102.2374,102.3739,101.9255,102.023,46033.0
2020-07-17 09:45:00,104.69,104.76,104.55,104.67,38073.0,102.0327,102.101,101.8963,102.0132,38073.0
2020-07-17 09:50:00,104.69,104.78,104.5,104.53,25567.0,102.0327,102.1205,101.8476,101.8768,25567.0
2020-07-17 09:55:00,104.51,104.67,104.43,104.48,39770.0,101.8573,102.0132,101.7793,101.8281,39770.0
2020-07-17 10:00:00,104.48,104.69,104.39,104.48,44532.0,101.8281,102.0327,101.7404,101.8281,44532.0
2020-07-17 10:05:00,104.47,104.64,104.43,104.43,17716.0,101.8183,101.984,101.7793,101.7793,17716.0
2020-07-17 10:10:00,104.47,104.63,104.4,104.45,16501.0,101.8183,101.9743,101.7501,101.7988,16501.0
2020-07-17 10:15:00,104.47,104.63,104.43,104.49,22404.0,101.8183,101.9743,101.7793,101.8378,22404.0
2020-07-17 10:20:00,104.48,104.49,104.27,104.27,23811.0,101.8281,101.8378,101.6234,101.6234,23811.0
2020-07-17 10:25:00,104.31,104.42,104.2,104.32,45048.0,101.6624,101.7696,101.5552,101.6721,45048.0
2020-07-17 10:30:00,104.35,104.43,104.25,104.28,20233.0,101.7014,101.7793,101.6039,101.6331,20233.0
2020-07-17 10:35:00,104.29,104.55,104.29,104.48,83784.0,101.6429,101.8963,101.6429,101.8281,83784.0
2020-07-17 10:40:00,104.51,104.64,104.47,104.48,42975.0,101.8573,101.984,101.8183,101.8281,42975.0
2020-07-17 10:45:00,104.45,104.5,104.33,104.42,14998.0,101.7988,101.8476,101.6819,101.7696,14998.0
2020-07-17 10:50:00,104.43,104.65,104.43,104.62,37005.0,101.7793,101.9938,101.7793,101.9645,37005.0
2020-07-17 10:55:00,104.62,104.72,104.54,104.7,20669.0,101.9645,102.062,101.8865,102.0425,20669.0
2020-07-17 11:00:00,104.69,104.88,104.67,104.86,66332.0,102.0327,102.2179,102.0132,102.1984,66332.0
2020-07-17 11:05:00,104.85,104.89,104.77,104.88,43154.0,102.1887,102.2277,102.1107,102.2179,43154.0
2020-07-17 11:10:00,104.89,104.89,104.73,104.87,11998.0,102.2277,102.2277,102.0717,102.2082,11998.0
2020-07-17 11:15:00,104.88,104.93,104.73,104.79,32722.0,102.2179,102.2667,102.0717,102.1302,32722.0
2020-07-17 11:20:00,104.78,104.9,104.78,104.85,36396.0,102.1205,102.2374,102.1205,102.1887,36396.0
2020-07-17 11:25:00,104.84,104.91,104.8,104.84,27651.0,102.1789,102.2472,102.1399,102.1789,27651.0
2020-07-17 11:30:00,104.84,104.87,104.76,104.84,26096.0,102.1789,102.2082,102.101,102.1789,26096.0
2020-07-17 11:35:00,104.86,104.96,104.85,104.96,23087.0,102.1984,102.2959,102.1887,102.2959,23087.0
2020-07-17 11:40:00,104.96,104.97,104.88,104.92,22949.0,102.2959,102.3056,102.2179,102.2569,22949.0
2020-07-17 11:45:00,104.89,104.95,104.86,104.91,17691.0,102.2277,102.2861,102.1984,102.2472,17691.0
2020-07-17 11:50:00,104.9,105.1,104.86,105.05,47234.0,102.2374,102.4323,102.1984,102.3836,47234.0
2020-07-17 11:55:00,105.05,105.09,104.98,105.01,27136.0,102.3836,102.4226,102.3154,102.3446,27136.0
2020-07-17 12:00:00,105.03,105.1,105.0,105.02,20787.0,102.3641,102.4323,102.3349,102.3544,20787.0
2020-07-17 12:05:00,105.02,105.13,105.01,105.08,34407.0,102.3544,102.4616,102.3446,102.4128,34407.0
2020-07-17 12:10:00,105.08,105.12,105.0,105.06,23475.0,102.4128,102.4518,102.3349,102.3934,23475.0
2020-07-17 12:15:00,105.05,105.11,105.02,105.03,33890.0,102.3836,102.4421,102.3544,102.3641,33890.0
2020-07-17 12:20:00,105.06,105.11,105.02,105.09,23299.0,102.3934,102.4421,102.3544,102.4226,23299.0
2020-07-17 12:25:00,105.08,105.11,105.02,105.03,19313.0,102.4128,102.4421,102.3544,102.3641,19313.0
2020-07-17 12:30:00,105.03,105.06,105.0,105.06,16396.0,102.3641,102.3934,102.3349,102.3934,16396.0
2020-07-17 12:35:00,105.06,105.09,105.03,105.04,15800.0,102.3934,102.4226,102.3641,102.3739,15800.0
2020-07-17 12:40:00,105.04,105.07,105.0,105.04,14905.0,102.3739,102.4031,102.3349,102.3739,14905.0
2020-07-17 12:45:00,105.04,105.12,105.04,105.1,12821.0,102.3739,102.4518,102.3739,102.4323,12821.0
2020-07-17 12:50:00,105.1,105.17,105.08,105.12,28084.0,102.4323,102.5006,102.4128,102.4518,28084.0
2020-07-17 12:55:00,105.11,105.16,105.09,105.16,12340.0,102.4421,102.4908,102.4226,102.4908,12340.0
2020-07-17 13:00:00,105.16,105.2,105.12,105.2,28826.0,102.4908,102.5298,102.4518,102.5298,28826.0
2020-07-17 13:05:00,105.2,105.25,105.19,105.21,27233.0,102.5298,102.5785,102.5201,102.5395,27233.0
2020-07-17 13:10:00,105.19,105.23,105.18,105.23,10686.0,102.5201,102.559,102.5103,102.559,10686.0
2020-07-17 13:15:00,105.23,105.24,105.06,105.19,26676.0,102.559,102.5688,102.3934,102.5201,26676.0
2020-07-17 13:20:00,105.17,105.38,105.17,105.33,39844.0,102.5006,102.7052,102.5006,102.6565,39844.0
2020-07-17 13:25:00,105.34,105.37,105.31,105.34,16663.0,102.6662,102.6955,102.637,102.6662,16663.0
2020-07-17 13:30:00,105.35,105.45,105.35,105.41,33910.0,102.676,102.7735,102.676,102.7345,33910.0
2020-07-17 13:35:00,105.41,105.45,105.34,105.44,25314.0,102.7345,102.7735,102.6662,102.7637,25314.0
2020-07-17 13:40:00,105.45,105.46,105.41,105.44,14935.0,102.7735,102.7832,102.7345,102.7637,14935.0
2020-07-17 13:45:00,105.46,105.46,105.37,105.44,22677.0,102.7832,102.7832,102.6955,102.7637,22677.0
2020-07-17 13:50:00,105.43,105.44,105.37,105.37,16179.0,102.754,102.7637,102.6955,102.6955,16179.0
2020-07-17 13:55:00,105.37,105.46,105.34,105.45,17395.0,102.6955,102.7832,102.6662,102.7735,17395.0
2020-07-17 14:00:00,105.46,105.52,105.42,105.5,37578.0,102.7832,102.8417,102.7442,102.8222,37578.0
2020-07-17 14:05:00,105.5,105.55,105.46,105.54,14471.0,102.8222,102.8709,102.7832,102.8612,14471.0
2020-07-17 14:10:00,105.54,105.69,105.5,105.51,31599.0,102.8612,103.0074,102.8222,102.8319,31599.0
2020-07-17 14:15:00,105.49,105.59,105.49,105.56,11822.0,102.8124,102.9099,102.8124,102.8807,11822.0
2020-07-17 14:20:00,105.56,105.6,105.54,105.59,16256.0,102.8807,102.9196,102.8612,102.9099,16256.0
2020-07-17 14:25:00,105.59,105.67,105.59,105.67,24158.0,102.9099,102.9879,102.9099,102.9879,24158.0
2020-07-17 14:30:00,105.67,105.67,105.53,105.56,16751.0,102.9879,102.9879,102.8514,102.8807,16751.0
2020-07-17 14:35:00,105.55,105.62,105.49,105.58,13951.0,102.8709,102.9391,102.8124,102.9002,13951.0
2020-07-17 14:40:00,105.57,105.64,105.56,105.64,12475.0,102.8904,102.9586,102.8807,102.9586,12475.0
2020-07-17 14:45:00,105.63,105.63,105.57,105.59,14666.0,102.9489,102.9489,102.8904,102.9099,14666.0
2020-07-17 14:50:00,105.6,105.73,105.59,105.72,27411.0,102.9196,103.0463,102.9099,103.0366,27411.0
2020-07-17 14:55:00,105.72,105.73,105.63,105.63,14841.0,103.0366,103.0463,102.9489,102.9489,14841.0
2020-07-17 15:00:00,105.63,105.63,105.45,105.49,23195.0,102.9489,102.9489,102.7735,102.8124,23195.0
2020-07-17 15:05:00,105.48,105.61,105.44,105.57,22638.0,102.8027,102.9294,102.7637,102.8904,22638.0
2020-07-17 15:10:00,105.57,105.59,105.39,105.45,38826.0,102.8904,102.9099,102.715,102.7735,38826.0
2020-07-17 15:15:00,105.44,105.45,105.34,105.42,25885.0,102.7637,102.7735,102.6662,102.7442,25885.0
2020-07-17 15:20:00,105.44,105.45,105.37,105.42,17393.0,102.7637,102.7735,102.6955,102.7442,17393.0
2020-07-17 15:25:00,105.41,105.45,105.25,105.36,79568.0,102.7345,102.7735,102.5785,102.6857,79568.0
2020-07-17 15:30:00,105.35,105.45,105.33,105.33,50224.0,102.676,102.7735,102.6565,102.6565,50224.0
2020-07-17 15:35:00,105.36,105.48,105.31,105.4,59760.0,102.6857,102.8027,102.637,102.7247,59760.0
2020-07-17 15:40:00,105.39,105.45,105.33,105.42,38750.0,102.715,102.7735,102.6565,102.7442,38750.0
2020-07-17 15:45:00,105.44,105.49,105.36,105.44,49486.0,102.7637,102.8124,102.6857,102.7637,49486.0
2020-07-17 15:50:00,105.45,105.46,105.15,105.22,118431.0,102.7735,102.7832,102.4811,102.5493,118431.0
2020-07-17 15:55:00,105.22,105.42,105.22,105.28,209943.0,102.5493,102.7442,102.5493,102.6078,209943.0
2020-07-20 09:30:00,105.4,105.82,105.23,105.3,128383.0,102.7247,103.1341,102.559,102.6273,128383.0
2020-07-20 09:35:00,105.32,105.34,105.04,105.2,41855.0,102.6468,102.6662,102.3739,102.5298,41855.0
2020-07-20 09:40:00,105.18,105.33,105.02,105.23,46971.0,102.5103,102.6565,102.3544,102.559,46971.0
2020-07-20 09:45:00,105.22,105.45,105.16,105.25,51362.0,102.5493,102.7735,102.4908,102.5785,51362.0
2020-07-20 09:50:00,105.26,105.78,105.24,105.67,61705.0,102.5883,103.0951,102.5688,102.9879,61705.0
2020-07-20 09:55:00,105.69,105.74,105.43,105.56,72131.0,103.0074,103.0561,102.754,102.8807,72131.0
2020-07-20 10:00:00,105.57,105.69,105.49,105.63,46434.0,102.8904,103.0074,102.8124,102.9489,46434.0
2020-07-20 10:05:00,105.64,105.91,105.64,105.78,58803.0,102.9586,103.2218,102.9586,103.0951,58803.0
2020-07-20 10:10:00,105.78,105.79,105.65,105.77,33578.0,103.0951,103.1048,102.9684,103.0853,33578.0
2020-07-20 10:15:00,105.78,105.82,105.71,105.8,14688.0,103.0951,103.1341,103.0269,103.1146,14688.0
2020-07-20 10:20:00,105.79,105.85,105.76,105.79,32267.0,103.1048,103.1633,103.0756,103.1048,32267.0
2020-07-20 10:25:00,105.75,105.89,105.7,105.88,22446.0,103.0658,103.2023,103.0171,103.1925,22446.0
2020-07-20 10:30:00,105.89,105.92,105.83,105.88,20473.0,103.2023,103.2315,103.1438,103.1925,20473.0
2020-07-20 10:35:00,105.87,105.91,105.79,105.88,26079.0,103.1828,103.2218,103.1048,103.1925,26079.0
2020-07-20 10:40:00,105.86,105.93,105.75,105.75,34765.0,103.173,103.2413,103.0658,103.0658,34765.0
2020-07-20 10:45:00,105.77,105.89,105.71,105.75,23664.0,103.0853,103.2023,103.0269,103.0658,23664.0
2020-07-20 10:50:00,105.75,105.75,105.61,105.73,27515.0,103.0658,103.0658,102.9294,103.0463,27515.0
2020-07-20 10:55:00,105.73,105.86,105.73,105.83,43790.0,103.0463,103.173,103.0463,103.1438,43790.0
2020-07-20 11:00:00,105.84,105.96,105.79,105.94,23494.0,103.1536,103.2705,103.1048,103.251,23494.0
2020-07-20 11:05:00,105.93,106.07,105.88,105.91,42522.0,103.2413,103.3777,103.1925,103.2218,42522.0
2020-07-20 11:10:00,105.92,106.0,105.91,105.96,18457.0,103.2315,103.3095,103.2218,103.2705,18457.0
2020-07-20 11:15:00,105.95,106.0,105.88,105.88,18804.0,103.2608,103.3095,103.1925,103.1925,18804.0
2020-07-20 11:20:00,105.88,105.94,105.87,105.93,9378.0,103.1925,103.251,103.1828,103.2413,9378.0
2020-07-20 11:25:00,105.93,105.94,105.78,105.87,12807.0,103.2413,103.251,103.0951,103.1828,12807.0
2020-07-20 11:30:00,105.86,105.88,105.69,105.69,23270.0,103.173,103.1925,103.0074,103.0074,23270.0
2020-07-20 11:35:00,105.69,105.76,105.67,105.75,40025.0,103.0074,103.0756,102.9879,103.0658,40025.0
2020-07-20 11:40:00,105.76,105.8,105.72,105.79,18849.0,103.0756,103.1146,103.0366,103.1048,18849.0
2020-07-20 11:45:00,105.8,105.82,105.74,105.77,15909.0,103.1146,103.1341,103.0561,103.0853,15909.0
2020-07-20 11:50:00,105.78,105.79,105.69,105.74,19958.0,103.0951,103.1048,103.0074,103.0561,19958.0
2020-07-20 11:55:00,105.73,105.82,105.72,105.79,18324.0,103.0463,103.1341,103.0366,103.1048,18324.0
2020-07-20 12:00:00,105.8,105.87,105.71,105.82,25605.0,103.1146,103.1828,103.0269,103.1341,25605.0
2020-07-20 12:05:00,105.83,105.9,105.81,105.81,15664.0,103.1438,103.212,103.1243,103.1243,15664.0
2020-07-20 12:10:00,105.83,105.93,105.83,105.85,13353.0,103.1438,103.2413,103.1438,103.1633,13353.0
2020-07-20 12:15:00,105.86,105.9,105.84,105.89,10309.0,103.173,103.212,103.1536,103.2023,10309.0
2020-07-20 12:20:00,105.89,105.92,105.82,105.9,29623.0,103.2023,103.2315,103.1341,103.212,29623.0
2020-07-20 12:25:00,105.92,105.93,105.82,105.83,29783.0,103.2315,103.2413,103.1341,103.1438,29783.0
2020-07-20 12:30:00,105.82,105.87,105.77,105.87,27215.0,103.1341,103.1828,103.0853,103.1828,27215.0
2020-07-20 12:35:00,105.87,105.87,105.83,105.84,32483.0,103.1828,103.1828,103.1438,103.1536,32483.0
2020-07-20 12:40:00,105.84,105.97,105.82,105.97,20125.0,103.1536,103.2803,103.1341,103.2803,20125.0
2020-07-20 12:45:00,105.97,106.01,105.96,106.0,24827.0,103.2803,103.3192,103.2705,103.3095,24827.0
2020-07-20 12:50:00,106.0,106.13,105.99,106.08,27360.0,103.3095,103.4362,103.2997,103.3875,27360.0
2020-07-20 12:55:00,106.08,106.09,106.01,106.05,21721.0,103.3875,103.3972,103.3192,103.3582,21721.0
2020-07-20 13:00:00,106.04,106.06,105.9,105.91,30330.0,103.3485,103.368,103.212,103.2218,30330.0
2020-07-20 13:05:00,105.88,105.93,105.84,105.88,18886.0,103.1925,103.2413,103.1536,103.1925,18886.0
2020-07-20 13:10:00,105.89,106.0,105.87,105.97,23343.0,103.2023,103.3095,103.1828,103.2803,23343.0
2020-07-20 13:15:00,105.98,106.01,105.9,105.93,16906.0,103.29,103.3192,103.212,103.2413,16906.0
2020-07-20 13:20:00,105.93,105.94,105.85,105.85,13962.0,103.2413,103.251,103.1633,103.1633,13962.0
2020-07-20 13:25:00,105.84,105.89,105.81,105.87,9820.0,103.1536,103.2023,103.1243,103.1828,9820.0
2020-07-20 13:30:00,105.87,105.88,105.8,105.83,8054.0,103.1828,103.1925,103.1146,103.1438,8054.0
2020-07-20 13:35:00,105.82,105.96,105.82,105.94,14246.0,103.1341,103.2705,103.1341,103.251,14246.0
2020-07-20 13:40:00,105.97,106.01,105.85,105.85,39454.0,103.2803,103.3192,103.1633,103.1633,39454.0
2020-07-20 13:45:00,105.87,105.9,105.8,105.83,13781.0,103.1828,103.212,103.1146,103.1438,13781.0
2020-07-20 13:50:00,105.84,105.96,105.82,105.95,23583.0,103.1536,103.2705,103.1341,103.2608,23583.0
2020-07-20 13:55:00,106.0,106.03,105.97,105.99,24496.0,103.3095,103.3387,103.2803,103.2997,24496.0
2020-07-20 14:00:00,106.0,106.02,105.97,105.99,32988.0,103.3095,103.329,103.2803,103.2997,32988.0
2020-07-20 14:05:00,106.0,106.02,105.94,105.95,17770.0,103.3095,103.329,103.251,103.2608,17770.0
2020-07-20 14:10:00,105.95,106.0,105.94,105.99,9283.0,103.2608,103.3095,103.251,103.2997,9283.0
2020-07-20 14:15:00,106.0,106.01,105.91,105.98,7549.0,103.3095,103.3192,103.2218,103.29,7549.0
2020-07-20 14:20:00,106.0,106.04,105.94,105.94,20565.0,103.3095,103.3485,103.251,103.251,20565.0
2020-07-20 14:25:00,105.96,106.0,105.92,105.99,16135.0,103.2705,103.3095,103.2315,103.2997,16135.0
2020-07-20 14:30:00,106.0,106.02,105.93,106.01,19372.0,103.3095,103.329,103.2413,103.3192,19372.0
2020-07-20 14:35:00,106.01,106.01,105.89,105.9,15574.0,103.3192,103.3192,103.2023,103.212,15574.0
2020-07-20 14:40:00,105.9,105.9,105.82,105.86,16775.0,103.212,103.212,103.1341,103.173,16775.0
2020-07-20 14:45:00,105.87,105.92,105.86,105.9,12083.0,103.1828,103.2315,103.173,103.212,12083.0
2020-07-20 14:50:00,105.9,105.95,105.87,105.92,24034.0,103.212,103.2608,103.1828,103.2315,24034.0
2020-07-20 14:55:00,105.93,105.93,105.85,105.87,13687.0,103.2413,103.2413,103.1633,103.1828,13687.0
2020-07-20 15:00:00,105.87,105.95,105.85,105.95,15837.0,103.1828,103.2608,103.1633,103.2608,15837.0
2020-07-20 15:05:00,105.95,105.96,105.9,105.94,15042.0,103.2608,103.2705,103.212,103.251,15042.0
2020-07-20 15:10:00,105.94,105.94,105.89,105.91,24822.0,103.251,103.251,103.2023,103.2218,24822.0
2020-07-20 15:15:00,105.92,106.09,105.92,106.07,59419.0,103.2315,103.3972,103.2315,103.3777,59419.0
2020-07-20 15:20:00,106.07,106.07,105.88,105.92,55666.0,103.3777,103.3777,103.1925,103.2315,55666.0
2020-07-20 15:25:00,105.91,106.0,105.91,105.97,34929.0,103.2218,103.3095,103.2218,103.2803,34929.0
2020-07-20 15:30:00,105.97,106.05,105.97,106.0,40772.0,103.2803,103.3582,103.2803,103.3095,40772.0
2020-07-20 15:35:00,106.0,106.15,105.99,106.08,76391.0,103.3095,103.4557,103.2997,103.3875,76391.0
2020-07-20 15:40:00,106.09,106.22,106.05,106.16,43073.0,103.3972,103.5239,103.3582,103.4654,43073.0
2020-07-20 15:45:00,106.17,106.23,106.09,106.18,57818.0,103.4752,103.5337,103.3972,103.4849,57818.0
2020-07-20 15:50:00,106.18,106.28,106.18,106.19,92047.0,103.4849,103.5824,103.4849,103.4947,92047.0
2020-07-20 15:55:00,106.19,106.23,106.03,106.15,159226.0,103.4947,103.5337,103.3387,103.4557,159226.0
2020-07-21 09:30:00,106.35,106.41,106.09,106.11,88909.0,103.6506,103.7091,103.3972,103.4167,88909.0
2020-07-21 09:35:00,106.16,106.33,106.01,106.21,58384.0,103.4654,103.6311,103.3192,103.5142,58384.0
2020-07-21 09:40:00,106.23,106.35,106.18,106.27,55864.0,103.5337,103.6506,103.4849,103.5726,55864.0
2020-07-21 09:45:00,106.26,106.37,106.17,106.26,45537.0,103.5629,103.6701,103.4752,103.5629,45537.0
2020-07-21 09:50:00,106.23,106.47,106.19,106.41,36435.0,103.5337,103.7676,103.4947,103.7091,36435.0
2020-07-21 09:55:00,106.42,106.47,105.95,105.96,53783.0,103.7188,103.7676,103.2608,103.2705,53783.0
2020-07-21 10:00:00,105.94,106.16,105.9,106.16,43499.0,103.251,103.4654,103.212,103.4654,43499.0
2020-07-21 10:05:00,106.15,106.26,106.0,106.09,47081.0,103.4557,103.5629,103.3095,103.3972,47081.0
2020-07-21 10:10:00,106.1,106.25,106.01,106.18,22249.0,103.407,103.5531,103.3192,103.4849,22249.0
2020-07-21 10:15:00,106.19,106.4,106.16,106.32,47724.0,103.4947,103.6993,103.4654,103.6214,47724.0
2020-07-21 10:20:00,106.31,106.48,106.26,106.43,24178.0,103.6116,103.7773,103.5629,103.7286,24178.0
2020-07-21 10:25:00,106.43,106.45,105.92,106.02,61661.0,103.7286,103.7481,103.2315,103.329,61661.0
2020-07-21 10:30:00,106.05,106.18,106.0,106.05,29242.0,103.3582,103.4849,103.3095,103.3582,29242.0
2020-07-21 10:35:00,106.05,106.19,106.0,106.12,39587.0,103.3582,103.4947,103.3095,103.4264,39587.0
2020-07-21 10:40:00,106.13,106.18,105.99,106.05,36691.0,103.4362,103.4849,103.2997,103.3582,36691.0
2020-07-21 10:45:00,106.06,106.2,106.03,106.12,88457.0,103.368,103.5044,103.3387,103.4264,88457.0
2020-07-21 10:50:00,106.13,106.21,106.12,106.18,45813.0,103.4362,103.5142,103.4264,103.4849,45813.0
2020-07-21 10:55:00,106.16,106.2,106.13,106.17,26930.0,103.4654,103.5044,103.4362,103.4752,26930.0
2020-07-21 11:00:00,106.17,106.19,106.01,106.03,34967.0,103.4752,103.4947,103.3192,103.3387,34967.0
2020-07-21 11:05:00,106.05,106.09,105.92,105.92,28911.0,103.3582,103.3972,103.2315,103.2315,28911.0
2020-07-21 11:10:00,105.92,105.94,105.51,105.87,95207.0,103.2315,103.251,102.8319,103.1828,95207.0
2020-07-21 11:15:00,105.87,105.98,105.82,105.91,29594.0,103.1828,103.29,103.1341,103.2218,29594.0
2020-07-21 11:20:00,105.9,105.94,105.8,105.8,23251.0,103.212,103.251,103.1146,103.1146,23251.0
2020-07-21 11:25:00,105.79,105.87,105.68,105.83,24721.0,103.1048,103.1828,102.9976,103.1438,24721.0
2020-07-21 11:30:00,105.87,105.91,105.7,105.76,15033.0,103.1828,103.2218,103.0171,103.0756,15033.0
2020-07-21 11:35:00,105.75,105.75,105.64,105.68,21966.0,103.0658,103.0658,102.9586,102.9976,21966.0
2020-07-21 11:40:00,105.67,105.8,105.63,105.67,19182.0,102.9879,103.1146,102.9489,102.9879,19182.0
2020-07-21 11:45:00,105.69,105.72,105.57,105.58,18249.0,103.0074,103.0366,102.8904,102.9002,18249.0
2020-07-21 11:50:00,105.58,105.64,105.52,105.55,29002.0,102.9002,102.9586,102.8417,102.8709,29002.0
2020-07-21 11:55:00,105.55,105.66,105.52,105.65,23590.0,102.8709,102.9781,102.8417,102.9684,23590.0
2020-07-21 12:00:00,105.65,105.69,105.57,105.65,16277.0,102.9684,103.0074,102.8904,102.9684,16277.0
2020-07-21 12:05:00,105.66,105.69,105.59,105.59,15427.0,102.9781,103.0074,102.9099,102.9099,15427.0
2020-07-21 12:10:00,105.6,105.73,105.57,105.7,16989.0,102.9196,103.0463,102.8904,103.0171,16989.0
2020-07-21 12:15:00,105.68,105.78,105.67,105.68,17019.0,102.9976,103.0951,102.9879,102.9976,17019.0
2020-07-21 12:20:00,105.69,105.92,105.61,105.9,43760.0,103.0074,103.2315,102.9294,103.212,43760.0
2020-07-21 12:25:00,105.91,105.98,105.78,105.95,28122.0,103.2218,103.29,103.0951,103.2608,28122.0
2020-07-21 12:30:00,105.93,106.03,105.92,105.96,75234.0,103.2413,103.3387,103.2315,103.2705,75234.0
2020-07-21 12:35:00,105.98,106.0,105.92,105.95,16636.0,103.29,103.3095,103.2315,103.2608,16636.0
2020-07-21 12:40:00,105.91,105.92,105.76,105.87,16833.0,103.2218,103.2315,103.0756,103.1828,16833.0
2020-07-21 12:45:00,105.87,105.92,105.74,105.74,21542.0,103.1828,103.2315,103.0561,103.0561,21542.0
2020-07-21 12:50:00,105.74,105.79,105.69,105.69,7463.0,103.0561,103.1048,103.0074,103.0074,7463.0
2020-07-21 12:55:00,105.68,105.72,105.61,105.68,17457.0,102.9976,103.0366,102.9294,102.9976,17457.0
2020-07-21 13:00:00,105.66,105.67,105.58,105.58,11392.0,102.9781,102.9879,102.9002,102.9002,11392.0
2020-07-21 13:05:00,105.58,105.73,105.58,105.6,21154.0,102.9002,103.0463,102.9002,102.9196,21154.0
2020-07-21 13:10:00,105.59,105.62,105.55,105.56,17056.0,102.9099,102.9391,102.8709,102.8807,17056.0
2020-07-21 13:15:00,105.55,105.66,105.53,105.61,16430.0,102.8709,102.9781,102.8514,102.9294,16430.0
2020-07-21 13:20:00,105.61,105.68,105.59,105.68,8529.0,102.9294,102.9976,102.9099,102.9976,8529.0
2020-07-21 13:25:00,105.68,105.88,105.68,105.88,18864.0,102.9976,103.1925,102.9976,103.1925,18864.0
2020-07-21 13:30:00,105.86,105.92,105.8,105.82,13458.0,103.173,103.2315,103.1146,103.1341,13458.0
2020-07-21 13:35:00,105.83,105.87,105.8,105.82,10198.0,103.1438,103.1828,103.1146,103.1341,10198.0
2020-07-21 13:40:00,105.8,105.82,105.76,105.78,8350.0,103.1146,103.1341,103.0756,103.0951,8350.0
2020-07-21 13:45:00,105.78,105.88,105.75,105.85,23684.0,103.0951,103.1925,103.0658,103.1633,23684.0
2020-07-21 13:50:00,105.86,105.92,105.81,105.88,12775.0,103.173,103.2315,103.1243,103.1925,12775.0
2020-07-21 13:55:00,105.9,105.91,105.81,105.83,10357.0,103.212,103.2218,103.1243,103.1438,10357.0
2020-07-21 14:00:00,105.84,105.89,105.81,105.81,9906.0,103.1536,103.2023,103.1243,103.1243,9906.0
2020-07-21 14:05:00,105.81,105.93,105.81,105.92,19088.0,103.1243,103.2413,103.1243,103.2315,19088.0
2020-07-21 14:10:00,105.93,105.95,105.85,105.92,15388.0,103.2413,103.2608,103.1633,103.2315,15388.0
2020-07-21 14:15:00,105.92,105.94,105.8,105.83,28570.0,103.2315,103.251,103.1146,103.1438,28570.0
2020-07-21 14:20:00,105.83,105.89,105.83,105.87,14693.0,103.1438,103.2023,103.1438,103.1828,14693.0
2020-07-21 14:25:00,105.87,105.91,105.84,105.9,17003.0,103.1828,103.2218,103.1536,103.212,17003.0
2020-07-21 14:30:00,105.9,105.9,105.76,105.8,15157.0,103.212,103.212,103.0756,103.1146,15157.0
2020-07-21 14:35:00,105.8,105.83,105.75,105.8,16064.0,103.1146,103.1438,103.0658,103.1146,16064.0
2020-07-21 14:40:00,105.81,105.83,105.75,105.78,11401.0,103.1243,103.1438,103.0658,103.0951,11401.0
2020-07-21 14:45:00,105.8,105.81,105.75,105.79,13015.0,103.1146,103.1243,103.0658,103.1048,13015.0
2020-07-21 14:50:00,105.78,105.82,105.74,105.82,17543.0,103.0951,103.1341,103.0561,103.1341,17543.0
2020-07-21 14:55:00,105.81,105.84,105.77,105.81,18567.0,103.1243,103.1536,103.0853,103.1243,18567.0
2020-07-21 15:00:00,105.82,105.85,105.74,105.8,24926.0,103.1341,103.1633,103.0561,103.1146,24926.0
2020-07-21 15:05:00,105.79,105.83,105.71,105.72,19245.0,103.1048,103.1438,103.0269,103.0366,19245.0
2020-07-21 15:10:00,105.73,105.77,105.58,105.69,61869.0,103.0463,103.0853,102.9002,103.0074,61869.0
2020-07-21 15:15:00,105.67,105.7,105.53,105.61,30807.0,102.9879,103.0171,102.8514,102.9294,30807.0
2020-07-21 15:20:00,105.6,105.66,105.5,105.58,75971.0,102.9196,102.9781,102.8222,102.9002,75971.0
2020-07-21 15:25:00,105.58,105.6,105.5,105.51,90068.0,102.9002,102.9196,102.8222,102.8319,90068.0
2020-07-21 15:30:00,105.52,105.57,105.43,105.44,101451.0,102.8417,102.8904,102.754,102.7637,101451.0
2020-07-21 15:35:00,105.45,105.45,105.31,105.35,56608.0,102.7735,102.7735,102.637,102.676,56608.0
2020-07-21 15:40:00,105.34,105.48,105.29,105.47,29036.0,102.6662,102.8027,102.6175,102.7929,29036.0
2020-07-21 15:45:00,105.46,105.59,105.42,105.57,42078.0,102.7832,102.9099,102.7442,102.8904,42078.0
2020-07-21 15:50:00,105.57,105.57,105.25,105.43,69517.0,102.8904,102.8904,102.5785,102.754,69517.0
2020-07-21 15:55:00,105.44,105.62,105.34,105.62,119408.0,102.7637,102.9391,102.6662,102.9391,119408.0
2020-07-22 09:30:00,105.66,105.92,105.61,105.81,167064.0,102.9781,103.2315,102.9294,103.1243,167064.0
2020-07-22 09:35:00,105.8,106.27,105.72,106.13,166927.0,103.1146,103.5726,103.0366,103.4362,166927.0
2020-07-22 09:40:00,106.13,106.34,106.02,106.09,107653.0,103.4362,103.6409,103.329,103.3972,107653.0
2020-07-22 09:45:00,106.1,106.17,105.98,106.04,61820.0,103.407,103.4752,103.29,103.3485,61820.0
2020-07-22 09:50:00,106.04,106.15,105.95,106.02,47412.0,103.3485,103.4557,103.2608,103.329,47412.0
2020-07-22 09:55:00,106.02,106.18,105.85,105.88,47227.0,103.329,103.4849,103.1633,103.1925,47227.0
2020-07-22 10:00:00,105.87,106.0,105.85,105.96,39075.0,103.1828,103.3095,103.1633,103.2705,39075.0
2020-07-22 10:05:00,105.97,106.18,105.81,105.93,77022.0,103.2803,103.4849,103.1243,103.2413,77022.0
2020-07-22 10:10:00,105.97,106.0,105.84,105.88,44952.0,103.2803,103.3095,103.1536,103.1925,44952.0
2020-07-22 10:15:00,105.86,106.0,105.78,105.86,46332.0,103.173,103.3095,103.0951,103.173,46332.0
2020-07-22 10:20:00,105.87,105.98,105.83,105.92,45265.0,103.1828,103.29,103.1438,103.2315,45265.0
2020-07-22 10:25:00,105.91,105.99,105.73,105.77,33857.0,103.2218,103.2997,103.0463,103.0853,33857.0
2020-07-22 10:30:00,105.75,105.79,105.55,105.68,33136.0,103.0658,103.1048,102.8709,102.9976,33136.0
2020-07-22 10:35:00,105.69,105.73,105.6,105.65,22811.0,103.0074,103.0463,102.9196,102.9684,22811.0
2020-07-22 10:40:00,105.64,105.65,105.49,105.59,47640.0,102.9586,102.9684,102.8124,102.9099,47640.0
2020-07-22 10:45:00,105.59,105.62,105.45,105.49,32958.0,102.9099,102.9391,102.7735,102.8124,32958.0
2020-07-22 10:50:00,105.49,105.49,105.38,105.38,38131.0,102.8124,102.8124,102.7052,102.7052,38131.0
2020-07-22 10:55:00,105.38,105.5,105.36,105.5,23842.0,102.7052,102.8222,102.6857,102.8222,23842.0
2020-07-22 11:00:00,105.5,105.53,105.41,105.46,29034.0,102.8222,102.8514,102.7345,102.7832,29034.0
2020-07-22 11:05:00,105.46,105.48,105.33,105.4,27371.0,102.7832,102.8027,102.6565,102.7247,27371.0
2020-07-22 11:10:00,105.38,105.4,105.23,105.27,69201.0,102.7052,102.7247,102.559,102.598,69201.0
2020-07-22 11:15:00,105.27,105.32,105.25,105.27,36460.0,102.598,102.6468,102.5785,102.598,36460.0
2020-07-22 11:20:00,105.26,105.34,105.23,105.33,39085.0,102.5883,102.6662,102.559,102.6565,39085.0
2020-07-22 11:25:00,105.33,105.54,105.33,105.51,18875.0,102.6565,102.8612,102.6565,102.8319,18875.0
2020-07-22 11:30:00,105.52,105.57,105.44,105.5,21273.0,102.8417,102.8904,102.7637,102.8222,21273.0
2020-07-22 11:35:00,105.5,105.6,105.48,105.59,22094.0,102.8222,102.9196,102.8027,102.9099,22094.0
2020-07-22 11:40:00,105.59,105.71,105.59,105.7,20433.0,102.9099,103.0269,102.9099,103.0171,20433.0
2020-07-22 11:45:00,105.7,105.71,105.6,105.62,12318.0,103.0171,103.0269,102.9196,102.9391,12318.0
2020-07-22 11:50:00,105.62,105.67,105.58,105.64,16542.0,102.9391,102.9879,102.9002,102.9586,16542.0
2020-07-22 11:55:00,105.65,105.66,105.59,105.6,20287.0,102.9684,102.9781,102.9099,102.9196,20287.0
2020-07-22 12:00:00,105.61,105.64,105.57,105.58,31082.0,102.9294,102.9586,102.8904,102.9002,31082.0
2020-07-22 12:05:00,105.59,105.6,105.52,105.56,18364.0,102.9099,102.9196,102.8417,102.8807,18364.0
2020-07-22 12:10:00,105.57,105.63,105.45,105.49,57957.0,102.8904,102.9489,102.7735,102.8124,57957.0
2020-07-22 12:15:00,105.51,105.53,105.42,105.43,25553.0,102.8319,102.8514,102.7442,102.754,25553.0
2020-07-22 12:20:00,105.42,105.44,105.26,105.34,17249.0,102.7442,102.7637,102.5883,102.6662,17249.0
2020-07-22 12:25:00,105.35,105.36,105.26,105.3,24367.0,102.676,102.6857,102.5883,102.6273,24367.0
2020-07-22 12:30:00,105.3,105.32,105.23,105.25,32641.0,102.6273,102.6468,102.559,102.5785,32641.0
2020-07-22 12:35:00,105.26,105.31,105.22,105.27,13333.0,102.5883,102.637,102.5493,102.598,13333.0
2020-07-22 12:40:00,105.27,105.33,105.25,105.28,14311.0,102.598,102.6565,102.5785,102.6078,14311.0
2020-07-22 12:45:00,105.28,105.31,105.25,105.28,89964.0,102.6078,102.637,102.5785,102.6078,89964.0
2020-07-22 12:50:00,105.26,105.27,105.17,105.19,23952.0,102.5883,102.598,102.5006,102.5201,23952.0
2020-07-22 12:55:00,105.19,105.26,105.18,105.26,9987.0,102.5201,102.5883,102.5103,102.5883,9987.0
2020-07-22 13:00:00,105.25,105.25,105.17,105.21,10948.0,102.5785,102.5785,102.5006,102.5395,10948.0
2020-07-22 13:05:00,105.22,105.27,105.2,105.22,14981.0,102.5493,102.598,102.5298,102.5493,14981.0
2020-07-22 13:10:00,105.22,105.36,105.2,105.33,23535.0,102.5493,102.6857,102.5298,102.6565,23535.0
2020-07-22 13:15:00,105.34,105.43,105.29,105.42,14208.0,102.6662,102.754,102.6175,102.7442,14208.0
2020-07-22 13:20:00,105.42,105.46,105.33,105.34,16875.0,102.7442,102.7832,102.6565,102.6662,16875.0
2020-07-22 13:25:00,105.34,105.34,105.27,105.28,18038.0,102.6662,102.6662,102.598,102.6078,18038.0
2020-07-22 13:30:00,105.29,105.3,105.17,105.2,15987.0,102.6175,102.6273,102.5006,102.5298,15987.0
2020-07-22 13:35:00,105.2,105.25,105.17,105.18,14478.0,102.5298,102.5785,102.5006,102.5103,14478.0
2020-07-22 13:40:00,105.18,105.28,105.17,105.25,12267.0,102.5103,102.6078,102.5006,102.5785,12267.0
2020-07-22 13:45:00,105.25,105.26,105.03,105.07,31130.0,102.5785,102.5883,102.3641,102.4031,31130.0
2020-07-22 13:50:00,105.08,105.09,104.9,104.98,65972.0,102.4128,102.4226,102.2374,102.3154,65972.0
2020-07-22 13:55:00,104.97,105.11,104.95,105.06,33562.0,102.3056,102.4421,102.2861,102.3934,33562.0
2020-07-22 14:00:00,105.08,105.12,105.01,105.02,14500.0,102.4128,102.4518,102.3446,102.3544,14500.0
2020-07-22 14:05:00,105.0,105.1,104.95,105.09,30140.0,102.3349,102.4323,102.2861,102.4226,30140.0
2020-07-22 14:10:00,105.07,105.11,105.01,105.04,13098.0,102.4031,102.4421,102.3446,102.3739,13098.0
2020-07-22 14:15:00,105.03,105.03,104.96,105.03,16642.0,102.3641,102.3641,102.2959,102.3641,16642.0
2020-07-22 14:20:00,105.03,105.09,104.99,105.09,20613.0,102.3641,102.4226,102.3251,102.4226,20613.0
2020-07-22 14:25:00,105.06,105.09,105.04,105.08,13456.0,102.3934,102.4226,102.3739,102.4128,13456.0
2020-07-22 14:30:00,105.09,105.12,105.0,105.02,18310.0,102.4226,102.4518,102.3349,102.3544,18310.0
2020-07-22 14:35:00,105.03,105.11,105.02,105.1,11730.0,102.3641,102.4421,102.3544,102.4323,11730.0
2020-07-22 14:40:00,105.1,105.11,105.02,105.02,13424.0,102.4323,102.4421,102.3544,102.3544,13424.0
2020-07-22 14:45:00,105.01,105.08,104.95,104.95,31210.0,102.3446,102.4128,102.2861,102.2861,31210.0
2020-07-22 14:50:00,104.95,104.96,104.88,104.95,32665.0,102.2861,102.2959,102.2179,102.2861,32665.0
2020-07-22 14:55:00,104.96,105.02,104.92,104.93,14723.0,102.2959,102.3544,102.2569,102.2667,14723.0
2020-07-22 15:00:00,104.94,105.0,104.9,104.95,15931.0,102.2764,102.3349,102.2374,102.2861,15931.0
2020-07-22 15:05:00,104.93,104.95,104.83,104.89,19361.0,102.2667,102.2861,102.1692,102.2277,19361.0
2020-07-22 15:10:00,104.92,105.09,104.84,105.06,22575.0,102.2569,102.4226,102.1789,102.3934,22575.0
2020-07-22 15:15:00,105.06,105.15,105.01,105.01,17953.0,102.3934,102.4811,102.3446,102.3446,17953.0
2020-07-22 15:20:00,105.0,105.08,104.97,105.03,27840.0,102.3349,102.4128,102.3056,102.3641,27840.0
2020-07-22 15:25:00,105.03,105.04,104.87,104.88,30909.0,102.3641,102.3739,102.2082,102.2179,30909.0
2020-07-22 15:30:00,104.89,105.02,104.88,104.89,47821.0,102.2277,102.3544,102.2179,102.2277,47821.0
2020-07-22 15:35:00,104.9,105.03,104.89,105.0,37907.0,102.2374,102.3641,102.2277,102.3349,37907.0
2020-07-22 15:40:00,104.99,105.01,104.89,104.91,49805.0,102.3251,102.3446,102.2277,102.2472,49805.0
2020-07-22 15:45:00,104.91,105.01,104.88,105.01,50986.0,102.2472,102.3446,102.2179,102.3446,50986.0
2020-07-22 15:50:00,105.02,105.22,104.89,105.0,218216.0,102.3544,102.5493,102.2277,102.3349,218216.0
2020-07-22 15:55:00,105.0,105.0,104.74,104.95,236452.0,102.3349,102.3349,102.0815,102.2861,236452.0
2020-07-23 09:30:00,105.19,105.28,104.72,104.77,78070.0,102.5201,102.6078,102.062,102.1107,78070.0
2020-07-23 09:35:00,104.74,104.84,104.64,104.84,31020.0,102.0815,102.1789,101.984,102.1789,31020.0
2020-07-23 09:40:00,104.82,104.95,104.74,104.85,38083.0,102.1594,102.2861,102.0815,102.1887,38083.0
2020-07-23 09:45:00,104.85,105.03,104.77,105.01,46779.0,102.1887,102.3641,102.1107,102.3446,46779.0
2020-07-23 09:50:00,105.02,105.12,105.0,105.07,56952.0,102.3544,102.4518,102.3349,102.4031,56952.0
2020-07-23 09:55:00,105.09,105.22,105.09,105.19,40637.0,102.4226,102.5493,102.4226,102.5201,40637.0
2020-07-23 10:00:00,105.2,105.28,105.04,105.07,127831.0,102.5298,102.6078,102.3739,102.4031,127831.0
2020-07-23 10:05:00,105.07,105.1,104.95,105.1,31897.0,102.4031,102.4323,102.2861,102.4323,31897.0
2020-07-23 10:10:00,105.1,105.17,105.0,105.04,34157.0,102.4323,102.5006,102.3349,102.3739,34157.0
2020-07-23 10:15:00,105.05,105.18,104.97,105.05,54075.0,102.3836,102.5103,102.3056,102.3836,54075.0
2020-07-23 10:20:00,105.04,105.09,104.97,105.02,29681.0,102.3739,102.4226,102.3056,102.3544,29681.0
2020-07-23 10:25:00,105.05,105.09,104.86,104.92,28641.0,102.3836,102.4226,102.1984,102.2569,28641.0
2020-07-23 10:30:00,104.93,105.02,104.86,104.9,16805.0,102.2667,102.3544,102.1984,102.2374,16805.0
2020-07-23 10:35:00,104.92,105.02,104.91,105.01,20738.0,102.2569,102.3544,102.2472,102.3446,20738.0
2020-07-23 10:40:00,105.0,105.09,104.97,105.05,24765.0,102.3349,102.4226,102.3056,102.3836,24765.0
2020-07-23 10:45:00,105.05,105.16,105.01,105.05,24005.0,102.3836,102.4908,102.3446,102.3836,24005.0
2020-07-23 10:50:00,105.04,105.04,104.9,104.91,23116.0,102.3739,102.3739,102.2374,102.2472,23116.0
2020-07-23 10:55:00,104.92,104.95,104.79,104.87,34444.0,102.2569,102.2861,102.1302,102.2082,34444.0
2020-07-23 11:00:00,104.88,104.98,104.81,104.93,19780.0,102.2179,102.3154,102.1497,102.2667,19780.0
2020-07-23 11:05:00,104.97,104.97,104.81,104.89,19212.0,102.3056,102.3056,102.1497,102.2277,19212.0
2020-07-23 11:10:00,104.89,104.98,104.88,104.88,20456.0,102.2277,102.3154,102.2179,102.2179,20456.0
2020-07-23 11:15:00,104.9,104.96,104.83,104.88,18217.0,102.2374,102.2959,102.1692,102.2179,18217.0
2020-07-23 11:20:00,104.89,104.93,104.72,104.75,27584.0,102.2277,102.2667,102.062,102.0912,27584.0
2020-07-23 11:25:00,104.76,104.88,104.74,104.82,22957.0,102.101,102.2179,102.0815,102.1594,22957.0
2020-07-23 11:30:00,104.83,105.11,104.8,105.05,47786.0,102.1692,102.4421,102.1399,102.3836,47786.0
2020-07-23 11:35:00,105.04,105.09,104.92,105.08,28584.0,102.3739,102.4226,102.2569,102.4128,28584.0
2020-07-23 11:40:00,105.07,105.11,104.96,105.03,25582.0,102.4031,102.4421,102.2959,102.3641,25582.0
2020-07-23 11:45:00,105.04,105.04,104.88,104.92,33667.0,102.3739,102.3739,102.2179,102.2569,33667.0
2020-07-23 11:50:00,104.92,104.93,104.7,104.72,27237.0,102.2569,102.2667,102.0425,102.062,27237.0
2020-07-23 11:55:00,104.74,104.91,104.73,104.89,24202.0,102.0815,102.2472,102.0717,102.2277,24202.0
2020-07-23 12:00:00,104.88,104.91,104.8,104.89,26110.0,102.2179,102.2472,102.1399,102.2277,26110.0
2020-07-23 12:05:00,104.88,104.91,104.79,104.8,27797.0,102.2179,102.2472,102.1302,102.1399,27797.0
2020-07-23 12:10:00,104.81,104.93,104.79,104.92,23979.0,102.1497,102.2667,102.1302,102.2569,23979.0
2020-07-23 12:15:00,104.9,104.9,104.73,104.76,31092.0,102.2374,102.2374,102.0717,102.101,31092.0
2020-07-23 12:20:00,104.76,104.86,104.73,104.78,50767.0,102.101,102.1984,102.0717,102.1205,50767.0
2020-07-23 12:25:00,104.78,104.88,104.71,104.88,36136.0,102.1205,102.2179,102.0522,102.2179,36136.0
2020-07-23 12:30:00,104.87,104.89,104.81,104.89,25804.0,102.2082,102.2277,102.1497,102.2277,25804.0
2020-07-23 12:35:00,104.86,104.91,104.8,104.84,31298.0,102.1984,102.2472,102.1399,102.1789,31298.0
2020-07-23 12:40:00,104.83,104.96,104.83,104.9,36637.0,102.1692,102.2959,102.1692,102.2374,36637.0
2020-07-23 12:45:00,104.9,104.93,104.83,104.89,17287.0,102.2374,102.2667,102.1692,102.2277,17287.0
2020-07-23 12:50:00,104.9,104.92,104.75,104.76,29928.0,102.2374,102.2569,102.0912,102.101,29928.0
2020-07-23 12:55:00,104.75,104.84,104.72,104.82,28855.0,102.0912,102.1789,102.062,102.1594,28855.0
2020-07-23 13:00:00,104.81,104.87,104.77,104.81,19394.0,102.1497,102.2082,102.1107,102.1497,19394.0
2020-07-23 13:05:00,104.8,104.85,104.79,104.81,14675.0,102.1399,102.1887,102.1302,102.1497,14675.0
2020-07-23 13:10:00,104.81,104.81,104.74,104.76,13350.0,102.1497,102.1497,102.0815,102.101,13350.0
2020-07-23 13:15:00,104.77,104.81,104.68,104.73,40750.0,102.1107,102.1497,102.023,102.0717,40750.0
2020-07-23 13:20:00,104.7,104.72,104.62,104.66,47998.0,102.0425,102.062,101.9645,102.0035,47998.0
2020-07-23 13:25:00,104.66,104.73,104.65,104.71,13310.0,102.0035,102.0717,101.9938,102.0522,13310.0
2020-07-23 13:30:00,104.7,104.74,104.65,104.67,38025.0,102.0425,102.0815,101.9938,102.0132,38025.0
2020-07-23 13:35:00,104.68,104.72,104.59,104.61,36343.0,102.023,102.062,101.9353,101.9548,36343.0
2020-07-23 13:40:00,104.62,104.62,104.49,104.51,83796.0,101.9645,101.9645,101.8378,101.8573,83796.0
2020-07-23 13:45:00,104.51,104.59,104.43,104.45,66075.0,101.8573,101.9353,101.7793,101.7988,66075.0
2020-07-23 13:50:00,104.44,104.49,104.41,104.48,49571.0,101.7891,101.8378,101.7598,101.8281,49571.0
2020-07-23 13:55:00,104.47,104.69,104.42,104.63,46922.0,101.8183,102.0327,101.7696,101.9743,46922.0
2020-07-23 14:00:00,104.61,104.64,104.45,104.51,96116.0,101.9548,101.984,101.7988,101.8573,96116.0
2020-07-23 14:05:00,104.55,104.68,104.49,104.51,47358.0,101.8963,102.023,101.8378,101.8573,47358.0
2020-07-23 14:10:00,104.52,104.57,104.43,104.53,43213.0,101.8671,101.9158,101.7793,101.8768,43213.0
2020-07-23 14:15:00,104.53,104.72,104.48,104.68,49380.0,101.8768,102.062,101.8281,102.023,49380.0
2020-07-23 14:20:00,104.67,104.7,104.52,104.67,38959.0,102.0132,102.0425,101.8671,102.0132,38959.0
2020-07-23 14:25:00,104.67,104.69,104.59,104.64,29241.0,102.0132,102.0327,101.9353,101.984,29241.0
2020-07-23 14:30:00,104.64,104.8,104.56,104.74,78330.0,101.984,102.1399,101.906,102.0815,78330.0
2020-07-23 14:35:00,104.75,104.76,104.45,104.46,55113.0,102.0912,102.101,101.7988,101.8086,55113.0
2020-07-23 14:40:00,104.47,104.6,104.42,104.51,35586.0,101.8183,101.945,101.7696,101.8573,35586.0
2020-07-23 14:45:00,104.5,104.57,104.39,104.51,29329.0,101.8476,101.9158,101.7404,101.8573,29329.0
2020-07-23 14:50:00,104.55,104.61,104.54,104.59,23289.0,101.8963,101.9548,101.8865,101.9353,23289.0
2020-07-23 14:55:00,104.6,104.6,104.44,104.57,26253.0,101.945,101.945,101.7891,101.9158,26253.0
2020-07-23 15:00:00,104.58,104.62,104.48,104.53,39999.0,101.9255,101.9645,101.8281,101.8768,39999.0
2020-07-23 15:05:00,104.57,104.59,104.46,104.52,52229.0,101.9158,101.9353,101.8086,101.8671,52229.0
2020-07-23 15:10:00,104.52,104.61,104.51,104.53,37371.0,101.8671,101.9548,101.8573,101.8768,37371.0
2020-07-23 15:15:00,104.53,104.68,104.5,104.65,35342.0,101.8768,102.023,101.8476,101.9938,35342.0
2020-07-23 15:20:00,104.65,104.75,104.59,104.6,50494.0,101.9938,102.0912,101.9353,101.945,50494.0
2020-07-23 15:25:00,104.6,104.74,104.59,104.71,46013.0,101.945,102.0815,101.9353,102.0522,46013.0
2020-07-23 15:30:00,104.7,104.74,104.5,104.72,72942.0,102.0425,102.0815,101.8476,102.062,72942.0
2020-07-23 15:35:00,104.72,104.8,104.56,104.73,78624.0,102.062,102.1399,101.906,102.0717,78624.0
2020-07-23 15:40:00,104.73,104.8,104.68,104.7,43384.0,102.0717,102.1399,102.023,102.0425,43384.0
2020-07-23 15:45:00,104.71,104.77,104.62,104.65,44996.0,102.0522,102.1107,101.9645,101.9938,44996.0
2020-07-23 15:50:00,104.64,105.0,104.38,104.53,299964.0,101.984,102.3349,101.7306,101.8768,299964.0
2020-07-23 15:55:00,104.53,104.68,104.36,104.51,328978.0,101.8768,102.023,101.7111,101.8573,328978.0
2020-07-24 09:30:00,104.53,104.63,104.25,104.39,142685.0,101.8768,101.9743,101.6039,101.7404,142685.0
2020-07-24 09:35:00,104.36,104.53,104.26,104.45,64274.0,101.7111,101.8768,101.6137,101.7988,64274.0
2020-07-24 09:40:00,104.44,104.53,104.36,104.36,79594.0,101.7891,101.8768,101.7111,101.7111,79594.0
2020-07-24 09:45:00,104.38,104.5,104.34,104.48,84971.0,101.7306,101.8476,101.6916,101.8281,84971.0
2020-07-24 09:50:00,104.45,104.58,104.36,104.49,92650.0,101.7988,101.9255,101.7111,101.8378,92650.0
2020-07-24 09:55:00,104.5,104.73,104.5,104.71,119413.0,101.8476,102.0717,101.8476,102.0522,119413.0
2020-07-24 10:00:00,104.7,105.04,104.63,104.89,242865.0,102.0425,102.3739,101.9743,102.2277,242865.0
2020-07-24 10:05:00,104.91,105.07,104.83,105.06,95128.0,102.2472,102.4031,102.1692,102.3934,95128.0
2020-07-24 10:10:00,105.07,105.12,105.0,105.06,53063.0,102.4031,102.4518,102.3349,102.3934,53063.0
2020-07-24 10:15:00,105.05,105.15,105.02,105.15,30278.0,102.3836,102.4811,102.3544,102.4811,30278.0
2020-07-24 10:20:00,105.14,105.23,105.06,105.15,86492.0,102.4713,102.559,102.3934,102.4811,86492.0
2020-07-24 10:25:00,105.14,105.18,104.98,105.03,42061.0,102.4713,102.5103,102.3154,102.3641,42061.0
2020-07-24 10:30:00,105.02,105.06,104.61,104.68,62887.0,102.3544,102.3934,101.9548,102.023,62887.0
2020-07-24 10:35:00,104.68,104.91,104.64,104.69,77560.0,102.023,102.2472,101.984,102.0327,77560.0
2020-07-24 10:40:00,104.71,104.88,104.67,104.87,45871.0,102.0522,102.2179,102.0132,102.2082,45871.0
2020-07-24 10:45:00,104.88,104.93,104.66,104.86,28946.0,102.2179,102.2667,102.0035,102.1984,28946.0
2020-07-24 10:50:00,104.88,105.12,104.86,105.06,45395.0,102.2179,102.4518,102.1984,102.3934,45395.0
2020-07-24 10:55:00,105.05,105.11,104.97,105.09,29919.0,102.3836,102.4421,102.3056,102.4226,29919.0
2020-07-24 11:00:00,105.11,105.12,105.04,105.08,23508.0,102.4421,102.4518,102.3739,102.4128,23508.0
2020-07-24 11:05:00,105.08,105.09,104.98,105.04,31058.0,102.4128,102.4226,102.3154,102.3739,31058.0
2020-07-24 11:10:00,105.01,105.09,104.97,105.0,20156.0,102.3446,102.4226,102.3056,102.3349,20156.0
2020-07-24 11:15:00,105.01,105.04,104.82,104.93,81449.0,102.3446,102.3739,102.1594,102.2667,81449.0
2020-07-24 11:20:00,104.96,104.99,104.85,104.99,25544.0,102.2959,102.3251,102.1887,102.3251,25544.0
2020-07-24 11:25:00,104.98,105.0,104.86,104.95,34720.0,102.3154,102.3349,102.1984,102.2861,34720.0
2020-07-24 11:30:00,104.93,105.0,104.87,104.91,20805.0,102.2667,102.3349,102.2082,102.2472,20805.0
2020-07-24 11:35:00,104.91,104.96,104.81,104.87,21480.0,102.2472,102.2959,102.1497,102.2082,21480.0
2020-07-24 11:40:00,104.87,104.93,104.81,104.9,16385.0,102.2082,102.2667,102.1497,102.2374,16385.0
2020-07-24 11:45:00,104.89,104.93,104.59,104.59,27946.0,102.2277,102.2667,101.9353,101.9353,27946.0
2020-07-24 11:50:00,104.61,104.64,104.5,104.51,28778.0,101.9548,101.984,101.8476,101.8573,28778.0
2020-07-24 11:55:00,104.51,104.65,104.37,104.64,42108.0,101.8573,101.9938,101.7209,101.984,42108.0
2020-07-24 12:00:00,104.64,104.68,104.45,104.48,23485.0,101.984,102.023,101.7988,101.8281,23485.0
2020-07-24 12:05:00,104.5,104.5,104.37,104.44,19922.0,101.8476,101.8476,101.7209,101.7891,19922.0
2020-07-24 12:10:00,104.45,104.52,104.42,104.44,40670.0,101.7988,101.8671,101.7696,101.7891,40670.0
2020-07-24 12:15:00,104.43,104.49,104.35,104.35,49518.0,101.7793,101.8378,101.7014,101.7014,49518.0
2020-07-24 12:20:00,104.37,104.5,104.35,104.42,45469.0,101.7209,101.8476,101.7014,101.7696,45469.0
2020-07-24 12:25:00,104.42,104.61,104.41,104.56,40652.0,101.7696,101.9548,101.7598,101.906,40652.0
2020-07-24 12:30:00,104.56,104.62,104.49,104.55,27886.0,101.906,101.9645,101.8378,101.8963,27886.0
2020-07-24 12:35:00,104.55,104.59,104.48,104.56,22221.0,101.8963,101.9353,101.8281,101.906,22221.0
2020-07-24 12:40:00,104.56,104.6,104.49,104.49,23192.0,101.906,101.945,101.8378,101.8378,23192.0
2020-07-24 12:45:00,104.5,104.58,104.44,104.57,23013.0,101.8476,101.9255,101.7891,101.9158,23013.0
2020-07-24 12:50:00,104.55,104.57,104.37,104.47,22240.0,101.8963,101.9158,101.7209,101.8183,22240.0
2020-07-24 12:55:00,104.47,104.47,104.33,104.34,26250.0,101.8183,101.8183,101.6819,101.6916,26250.0
2020-07-24 13:00:00,104.33,104.44,104.3,104.37,24807.0,101.6819,101.7891,101.6526,101.7209,24807.0
2020-07-24 13:05:00,104.37,104.39,104.25,104.34,32652.0,101.7209,101.7404,101.6039,101.6916,32652.0
2020-07-24 13:10:00,104.35,104.39,104.25,104.28,30060.0,101.7014,101.7404,101.6039,101.6331,30060.0
2020-07-24 13:15:00,104.28,104.34,104.24,104.32,67134.0,101.6331,101.6916,101.5942,101.6721,67134.0
2020-07-24 13:20:00,104.32,104.33,104.23,104.26,31453.0,101.6721,101.6819,101.5844,101.6137,31453.0
2020-07-24 13:25:00,104.26,104.4,104.26,104.38,20783.0,101.6137,101.7501,101.6137,101.7306,20783.0
2020-07-24 13:30:00,104.37,104.43,104.33,104.33,20826.0,101.7209,101.7793,101.6819,101.6819,20826.0
2020-07-24 13:35:00,104.34,104.42,104.27,104.3,30599.0,101.6916,101.7696,101.6234,101.6526,30599.0
2020-07-24 13:40:00,104.31,104.39,104.31,104.39,14647.0,101.6624,101.7404,101.6624,101.7404,14647.0
2020-07-24 13:45:00,104.38,104.51,104.35,104.51,15378.0,101.7306,101.8573,101.7014,101.8573,15378.0
2020-07-24 13:50:00,104.52,104.58,104.49,104.57,21297.0,101.8671,101.9255,101.8378,101.9158,21297.0
2020-07-24 13:55:00,104.57,104.66,104.53,104.65,23150.0,101.9158,102.0035,101.8768,101.9938,23150.0
2020-07-24 14:00:00,104.65,104.75,104.63,104.7,22645.0,101.9938,102.0912,101.9743,102.0425,22645.0
2020-07-24 14:05:00,104.69,104.83,104.69,104.8,39489.0,102.0327,102.1692,102.0327,102.1399,39489.0
2020-07-24 14:10:00,104.8,104.82,104.73,104.8,15825.0,102.1399,102.1594,102.0717,102.1399,15825.0
2020-07-24 14:15:00,104.82,104.82,104.72,104.74,46784.0,102.1594,102.1594,102.062,102.0815,46784.0
2020-07-24 14:20:00,104.75,104.84,104.69,104.75,22164.0,102.0912,102.1789,102.0327,102.0912,22164.0
2020-07-24 14:25:00,104.74,104.86,104.74,104.85,57310.0,102.0815,102.1984,102.0815,102.1887,57310.0
2020-07-24 14:30:00,104.84,104.84,104.72,104.72,17806.0,102.1789,102.1789,102.062,102.062,17806.0
2020-07-24 14:35:00,104.71,104.73,104.62,104.72,21909.0,102.0522,102.0717,101.9645,102.062,21909.0
2020-07-24 14:40:00,104.72,104.8,104.72,104.77,22556.0,102.062,102.1399,102.062,102.1107,22556.0
2020-07-24 14:45:00,104.78,104.81,104.69,104.75,21311.0,102.1205,102.1497,102.0327,102.0912,21311.0
2020-07-24 14:50:00,104.75,104.81,104.64,104.66,28637.0,102.0912,102.1497,101.984,102.0035,28637.0
2020-07-24 14:55:00,104.66,104.67,104.58,104.61,18571.0,102.0035,102.0132,101.9255,101.9548,18571.0
2020-07-24 15:00:00,104.6,104.83,104.6,104.8,20738.0,101.945,102.1692,101.945,102.1399,20738.0
2020-07-24 15:05:00,104.8,104.85,104.8,104.8,21439.0,102.1399,102.1887,102.1399,102.1399,21439.0
2020-07-24 15:10:00,104.81,105.01,104.79,104.86,175293.0,102.1497,102.3446,102.1302,102.1984,175293.0
2020-07-24 15:15:00,104.86,104.87,104.72,104.76,26795.0,102.1984,102.2082,102.062,102.101,26795.0
2020-07-24 15:20:00,104.77,104.81,104.64,104.66,34116.0,102.1107,102.1497,101.984,102.0035,34116.0
2020-07-24 15:25:00,104.64,104.75,104.54,104.6,30928.0,101.984,102.0912,101.8865,101.945,30928.0
2020-07-24 15:30:00,104.6,104.67,104.44,104.53,43496.0,101.945,102.0132,101.7891,101.8768,43496.0
2020-07-24 15:35:00,104.54,104.8,104.52,104.79,39119.0,101.8865,102.1399,101.8671,102.1302,39119.0
2020-07-24 15:40:00,104.8,104.86,104.7,104.7,31294.0,102.1399,102.1984,102.0425,102.0425,31294.0
2020-07-24 15:45:00,104.71,104.75,104.59,104.64,45466.0,102.0522,102.0912,101.9353,101.984,45466.0
2020-07-24 15:50:00,104.63,104.95,104.52,104.82,133500.0,101.9743,102.2861,101.8671,102.1594,133500.0
2020-07-24 15:55:00,104.81,104.94,104.7,104.94,184781.0,102.1497,102.2764,102.0425,102.2764,184781.0
2020-07-27 09:30:00,104.66,104.67,104.35,104.6,226825.0,102.0035,102.0132,101.7014,101.945,226825.0
2020-07-27 09:35:00,104.6,104.88,104.6,104.76,70819.0,101.945,102.2179,101.945,102.101,70819.0
2020-07-27 09:40:00,104.77,104.99,104.76,104.96,55121.0,102.1107,102.3251,102.101,102.2959,55121.0
2020-07-27 09:45:00,104.95,104.96,104.72,104.84,57228.0,102.2861,102.2959,102.062,102.1789,57228.0
2020-07-27 09:50:00,104.84,105.07,104.76,105.07,64454.0,102.1789,102.4031,102.101,102.4031,64454.0
2020-07-27 09:55:00,105.06,105.25,105.06,105.23,90285.0,102.3934,102.5785,102.3934,102.559,90285.0
2020-07-27 10:00:00,105.23,105.35,105.19,105.29,81586.0,102.559,102.676,102.5201,102.6175,81586.0
2020-07-27 10:05:00,105.3,105.3,105.16,105.27,48218.0,102.6273,102.6273,102.4908,102.598,48218.0
2020-07-27 10:10:00,105.27,105.32,104.99,105.08,60367.0,102.598,102.6468,102.3251,102.4128,60367.0
2020-07-27 10:15:00,105.09,105.2,105.02,105.13,61427.0,102.4226,102.5298,102.3544,102.4616,61427.0
2020-07-27 10:20:00,105.13,105.3,105.1,105.14,63038.0,102.4616,102.6273,102.4323,102.4713,63038.0
2020-07-27 10:25:00,105.14,105.2,105.07,105.1,69240.0,102.4713,102.5298,102.4031,102.4323,69240.0
2020-07-27 10:30:00,105.1,105.2,104.91,104.99,53116.0,102.4323,102.5298,102.2472,102.3251,53116.0
2020-07-27 10:35:00,104.98,105.14,104.97,105.14,38056.0,102.3154,102.4713,102.3056,102.4713,38056.0
2020-07-27 10:40:00,105.15,105.2,105.04,105.19,47606.0,102.4811,102.5298,102.3739,102.5201,47606.0
2020-07-27 10:45:00,105.2,105.25,105.13,105.21,45964.0,102.5298,102.5785,102.4616,102.5395,45964.0
2020-07-27 10:50:00,105.2,105.24,105.1,105.13,45539.0,102.5298,102.5688,102.4323,102.4616,45539.0
2020-07-27 10:55:00,105.1,105.21,105.0,105.05,45345.0,102.4323,102.5395,102.3349,102.3836,45345.0
2020-07-27 11:00:00,105.04,105.08,104.89,104.99,49152.0,102.3739,102.4128,102.2277,102.3251,49152.0
2020-07-27 11:05:00,104.98,105.25,104.97,105.25,36239.0,102.3154,102.5785,102.3056,102.5785,36239.0
2020-07-27 11:10:00,105.24,105.28,105.15,105.18,64945.0,102.5688,102.6078,102.4811,102.5103,64945.0
2020-07-27 11:15:00,105.17,105.28,105.06,105.24,55203.0,102.5006,102.6078,102.3934,102.5688,55203.0
2020-07-27 11:20:00,105.25,105.27,105.01,105.01,55360.0,102.5785,102.598,102.3446,102.3446,55360.0
2020-07-27 11:25:00,105.02,105.12,104.97,105.07,57019.0,102.3544,102.4518,102.3056,102.4031,57019.0
2020-07-27 11:30:00,105.08,105.12,104.99,105.09,29397.0,102.4128,102.4518,102.3251,102.4226,29397.0
2020-07-27 11:35:00,105.09,105.14,104.94,105.14,35520.0,102.4226,102.4713,102.2764,102.4713,35520.0
2020-07-27 11:40:00,105.16,105.26,105.13,105.25,37625.0,102.4908,102.5883,102.4616,102.5785,37625.0
2020-07-27 11:45:00,105.26,105.36,105.24,105.35,29883.0,102.5883,102.6857,102.5688,102.676,29883.0
2020-07-27 11:50:00,105.34,105.4,105.31,105.32,33717.0,102.6662,102.7247,102.637,102.6468,33717.0
2020-07-27 11:55:00,105.3,105.39,105.26,105.28,22786.0,102.6273,102.715,102.5883,102.6078,22786.0
2020-07-27 12:00:00,105.25,105.28,105.05,105.16,38013.0,102.5785,102.6078,102.3836,102.4908,38013.0
2020-07-27 12:05:00,105.14,105.22,105.12,105.19,33824.0,102.4713,102.5493,102.4518,102.5201,33824.0
2020-07-27 12:10:00,105.19,105.23,105.15,105.2,24263.0,102.5201,102.559,102.4811,102.5298,24263.0
2020-07-27 12:15:00,105.2,105.37,105.15,105.35,34874.0,102.5298,102.6955,102.4811,102.676,34874.0
2020-07-27 12:20:00,105.34,105.39,105.31,105.32,26038.0,102.6662,102.715,102.637,102.6468,26038.0
2020-07-27 12:25:00,105.32,105.38,105.26,105.27,25665.0,102.6468,102.7052,102.5883,102.598,25665.0
2020-07-27 12:30:00,105.28,105.3,105.21,105.24,22117.0,102.6078,102.6273,102.5395,102.5688,22117.0
2020-07-27 12:35:00,105.25,105.38,105.18,105.35,42024.0,102.5785,102.7052,102.5103,102.676,42024.0
2020-07-27 12:40:00,105.34,105.48,105.34,105.47,48112.0,102.6662,102.8027,102.6662,102.7929,48112.0
2020-07-27 12:45:00,105.47,105.5,105.36,105.42,42856.0,102.7929,102.8222,102.6857,102.7442,42856.0
2020-07-27 12:50:00,105.43,105.5,105.37,105.48,18312.0,102.754,102.8222,102.6955,102.8027,18312.0
2020-07-27 12:55:00,105.48,105.53,105.44,105.53,21761.0,102.8027,102.8514,102.7637,102.8514,21761.0
2020-07-27 13:00:00,105.54,105.58,105.48,105.57,19591.0,102.8612,102.9002,102.8027,102.8904,19591.0
2020-07-27 13:05:00,105.55,105.6,105.52,105.55,15888.0,102.8709,102.9196,102.8417,102.8709,15888.0
2020-07-27 13:10:00,105.55,105.62,105.53,105.59,18683.0,102.8709,102.9391,102.8514,102.9099,18683.0
2020-07-27 13:15:00,105.59,105.63,105.55,105.57,36932.0,102.9099,102.9489,102.8709,102.8904,36932.0
2020-07-27 13:20:00,105.56,105.66,105.55,105.62,24299.0,102.8807,102.9781,102.8709,102.9391,24299.0
2020-07-27 13:25:00,105.6,105.74,105.59,105.72,27846.0,102.9196,103.0561,102.9099,103.0366,27846.0
2020-07-27 13:30:00,105.73,105.75,105.52,105.53,29549.0,103.0463,103.0658,102.8417,102.8514,29549.0
2020-07-27 13:35:00,105.52,105.52,105.18,105.22,56246.0,102.8417,102.8417,102.5103,102.5493,56246.0
2020-07-27 13:40:00,105.22,105.28,105.13,105.24,25174.0,102.5493,102.6078,102.4616,102.5688,25174.0
2020-07-27 13:45:00,105.26,105.43,105.23,105.42,28072.0,102.5883,102.754,102.559,102.7442,28072.0
2020-07-27 13:50:00,105.43,105.53,105.38,105.51,23756.0,102.754,102.8514,102.7052,102.8319,23756.0
2020-07-27 13:55:00,105.51,105.65,105.48,105.63,25681.0,102.8319,102.9684,102.8027,102.9489,25681.0
2020-07-27 14:00:00,105.63,105.72,105.6,105.69,37634.0,102.9489,103.0366,102.9196,103.0074,37634.0
2020-07-27 14:05:00,105.68,105.78,105.63,105.67,32243.0,102.9976,103.0951,102.9489,102.9879,32243.0
2020-07-27 14:10:00,105.67,105.69,105.55,105.59,28556.0,102.9879,103.0074,102.8709,102.9099,28556.0
2020-07-27 14:15:00,105.6,105.62,105.49,105.53,23037.0,102.9196,102.9391,102.8124,102.8514,23037.0
2020-07-27 14:20:00,105.54,105.74,105.54,105.7,27795.0,102.8612,103.0561,102.8612,103.0171,27795.0
2020-07-27 14:25:00,105.69,105.74,105.67,105.74,24497.0,103.0074,103.0561,102.9879,103.0561,24497.0
2020-07-27 14:30:00,105.76,105.77,105.64,105.64,32401.0,103.0756,103.0853,102.9586,102.9586,32401.0
2020-07-27 14:35:00,105.65,105.77,105.65,105.69,27579.0,102.9684,103.0853,102.9684,103.0074,27579.0
2020-07-27 14:40:00,105.69,105.81,105.68,105.76,41677.0,103.0074,103.1243,102.9976,103.0756,41677.0
2020-07-27 14:45:00,105.76,105.82,105.72,105.8,42591.0,103.0756,103.1341,103.0366,103.1146,42591.0
2020-07-27 14:50:00,105.8,105.86,105.7,105.77,48134.0,103.1146,103.173,103.0171,103.0853,48134.0
2020-07-27 14:55:00,105.76,105.83,105.69,105.78,30459.0,103.0756,103.1438,103.0074,103.0951,30459.0
2020-07-27 15:00:00,105.76,106.12,105.72,106.03,92652.0,103.0756,103.4264,103.0366,103.3387,92652.0
2020-07-27 15:05:00,106.01,106.06,105.96,105.98,67574.0,103.3192,103.368,103.2705,103.29,67574.0
2020-07-27 15:10:00,105.99,106.04,105.95,105.97,55202.0,103.2997,103.3485,103.2608,103.2803,55202.0
2020-07-27 15:15:00,105.97,106.16,105.97,106.1,51240.0,103.2803,103.4654,103.2803,103.407,51240.0
2020-07-27 15:20:00,106.09,106.2,106.08,106.16,73887.0,103.3972,103.5044,103.3875,103.4654,73887.0
2020-07-27 15:25:00,106.16,106.27,106.15,106.22,66428.0,103.4654,103.5726,103.4557,103.5239,66428.0
2020-07-27 15:30:00,106.22,106.26,106.07,106.08,46318.0,103.5239,103.5629,103.3777,103.3875,46318.0
2020-07-27 15:35:00,106.08,106.12,105.93,105.97,67445.0,103.3875,103.4264,103.2413,103.2803,67445.0
2020-07-27 15:40:00,105.96,106.09,105.94,106.01,58156.0,103.2705,103.3972,103.251,103.3192,58156.0
2020-07-27 15:45:00,106.0,106.01,105.8,105.85,81328.0,103.3095,103.3192,103.1146,103.1633,81328.0
2020-07-27 15:50:00,105.85,105.85,105.49,105.52,177555.0,103.1633,103.1633,102.8124,102.8417,177555.0
2020-07-27 15:55:00,105.52,105.67,105.5,105.62,262608.0,102.8417,102.9879,102.8222,102.9391,262608.0
2020-07-28 09:30:00,105.0,105.5,104.9,104.95,205526.0,102.3349,102.8222,102.2374,102.2861,205526.0
2020-07-28 09:35:00,104.94,104.98,104.57,104.78,41387.0,102.2764,102.3154,101.9158,102.1205,41387.0
2020-07-28 09:40:00,104.76,104.96,104.64,104.69,67391.0,102.101,102.2959,101.984,102.0327,67391.0
2020-07-28 09:45:00,104.67,104.97,104.58,104.96,62825.0,102.0132,102.3056,101.9255,102.2959,62825.0
2020-07-28 09:50:00,104.96,105.01,104.9,104.93,58917.0,102.2959,102.3446,102.2374,102.2667,58917.0
2020-07-28 09:55:00,104.92,105.02,104.85,104.89,31194.0,102.2569,102.3544,102.1887,102.2277,31194.0
2020-07-28 10:00:00,104.87,105.12,104.8,105.08,51233.0,102.2082,102.4518,102.1399,102.4128,51233.0
2020-07-28 10:05:00,105.03,105.36,104.98,105.15,54927.0,102.3641,102.6857,102.3154,102.4811,54927.0
2020-07-28 10:10:00,105.15,105.2,104.91,104.99,33480.0,102.4811,102.5298,102.2472,102.3251,33480.0
2020-07-28 10:15:00,105.02,105.2,104.99,104.99,28887.0,102.3544,102.5298,102.3251,102.3251,28887.0
2020-07-28 10:20:00,104.98,105.03,104.92,105.01,21417.0,102.3154,102.3641,102.2569,102.3446,21417.0
2020-07-28 10:25:00,105.02,105.03,104.81,105.01,34180.0,102.3544,102.3641,102.1497,102.3446,34180.0
2020-07-28 10:30:00,105.01,105.02,104.83,104.86,21061.0,102.3446,102.3544,102.1692,102.1984,21061.0
2020-07-28 10:35:00,104.87,105.1,104.83,105.08,23147.0,102.2082,102.4323,102.1692,102.4128,23147.0
2020-07-28 10:40:00,105.09,105.1,104.9,104.91,23022.0,102.4226,102.4323,102.2374,102.2472,23022.0
2020-07-28 10:45:00,104.9,104.96,104.83,104.87,21643.0,102.2374,102.2959,102.1692,102.2082,21643.0
2020-07-28 10:50:00,104.9,105.05,104.89,105.05,13434.0,102.2374,102.3836,102.2277,102.3836,13434.0
2020-07-28 10:55:00,105.03,105.14,105.01,105.05,40347.0,102.3641,102.4713,102.3446,102.3836,40347.0
2020-07-28 11:00:00,105.06,105.1,105.02,105.03,13391.0,102.3934,102.4323,102.3544,102.3641,13391.0
2020-07-28 11:05:00,105.02,105.07,104.91,105.06,21553.0,102.3544,102.4031,102.2472,102.3934,21553.0
2020-07-28 11:10:00,105.06,105.2,104.94,105.14,41500.0,102.3934,102.5298,102.2764,102.4713,41500.0
2020-07-28 11:15:00,105.14,105.19,105.02,105.07,64352.0,102.4713,102.5201,102.3544,102.4031,64352.0
2020-07-28 11:20:00,105.08,105.09,104.96,105.05,16451.0,102.4128,102.4226,102.2959,102.3836,16451.0
2020-07-28 11:25:00,105.04,105.17,104.99,105.11,11481.0,102.3739,102.5006,102.3251,102.4421,11481.0
2020-07-28 11:30:00,105.12,105.19,105.06,105.15,26880.0,102.4518,102.5201,102.3934,102.4811,26880.0
2020-07-28 11:35:00,105.15,105.22,105.1,105.2,19930.0,102.4811,102.5493,102.4323,102.5298,19930.0
2020-07-28 11:40:00,105.2,105.31,105.2,105.25,14078.0,102.5298,102.637,102.5298,102.5785,14078.0
2020-07-28 11:45:00,105.26,105.3,105.23,105.28,16935.0,102.5883,102.6273,102.559,102.6078,16935.0
2020-07-28 11:50:00,105.29,105.32,105.13,105.16,23852.0,102.6175,102.6468,102.4616,102.4908,23852.0
2020-07-28 11:55:00,105.15,105.2,105.01,105.03,15117.0,102.4811,102.5298,102.3446,102.3641,15117.0
2020-07-28 12:00:00,105.04,105.06,104.96,104.98,8469.0,102.3739,102.3934,102.2959,102.3154,8469.0
2020-07-28 12:05:00,104.96,105.0,104.84,104.98,25288.0,102.2959,102.3349,102.1789,102.3154,25288.0
2020-07-28 12:10:00,104.96,105.04,104.93,105.04,17334.0,102.2959,102.3739,102.2667,102.3739,17334.0
2020-07-28 12:15:00,105.02,105.12,105.0,105.0,14945.0,102.3544,102.4518,102.3349,102.3349,14945.0
2020-07-28 12:20:00,105.0,105.05,104.97,105.04,8391.0,102.3349,102.3836,102.3056,102.3739,8391.0
2020-07-28 12:25:00,105.05,105.1,105.01,105.06,9430.0,102.3836,102.4323,102.3446,102.3934,9430.0
2020-07-28 12:30:00,105.04,105.17,104.99,105.16,11043.0,102.3739,102.5006,102.3251,102.4908,11043.0
2020-07-28 12:35:00,105.15,105.3,105.13,105.28,14569.0,102.4811,102.6273,102.4616,102.6078,14569.0
2020-07-28 12:40:00,105.25,105.3,105.06,105.08,49420.0,102.5785,102.6273,102.3934,102.4128,49420.0
2020-07-28 12:45:00,105.1,105.17,105.01,105.05,17832.0,102.4323,102.5006,102.3446,102.3836,17832.0
2020-07-28 12:50:00,105.05,105.19,105.04,105.17,43628.0,102.3836,102.5201,102.3739,102.5006,43628.0
2020-07-28 12:55:00,105.17,105.25,105.13,105.25,31454.0,102.5006,102.5785,102.4616,102.5785,31454.0
2020-07-28 13:00:00,105.25,105.31,105.2,105.31,18174.0,102.5785,102.637,102.5298,102.637,18174.0
2020-07-28 13:05:00,105.33,105.43,105.33,105.41,14550.0,102.6565,102.754,102.6565,102.7345,14550.0
2020-07-28 13:10:00,105.42,105.45,105.36,105.43,31675.0,102.7442,102.7735,102.6857,102.754,31675.0
2020-07-28 13:15:00,105.42,105.42,105.25,105.4,54710.0,102.7442,102.7442,102.5785,102.7247,54710.0
2020-07-28 13:20:00,105.39,105.45,105.39,105.44,12657.0,102.715,102.7735,102.715,102.7637,12657.0
2020-07-28 13:25:00,105.43,105.43,105.26,105.31,22956.0,102.754,102.754,102.5883,102.637,22956.0
2020-07-28 13:30:00,105.3,105.32,105.28,105.31,9383.0,102.6273,102.6468,102.6078,102.637,9383.0
2020-07-28 13:35:00,105.31,105.38,105.28,105.36,16703.0,102.637,102.7052,102.6078,102.6857,16703.0
2020-07-28 13:40:00,105.34,105.34,105.27,105.29,15497.0,102.6662,102.6662,102.598,102.6175,15497.0
2020-07-28 13:45:00,105.3,105.38,105.29,105.36,11403.0,102.6273,102.7052,102.6175,102.6857,11403.0
2020-07-28 13:50:00,105.37,105.37,105.21,105.21,35762.0,102.6955,102.6955,102.5395,102.5395,35762.0
2020-07-28 13:55:00,105.22,105.25,105.15,105.2,30186.0,102.5493,102.5785,102.4811,102.5298,30186.0
2020-07-28 14:00:00,105.22,105.23,104.99,105.01,28309.0,102.5493,102.559,102.3251,102.3446,28309.0
2020-07-28 14:05:00,105.0,105.04,104.96,105.03,26005.0,102.3349,102.3739,102.2959,102.3641,26005.0
2020-07-28 14:10:00,105.03,105.1,104.98,104.98,15199.0,102.3641,102.4323,102.3154,102.3154,15199.0
2020-07-28 14:15:00,105.0,105.02,104.97,104.99,16411.0,102.3349,102.3544,102.3056,102.3251,16411.0
2020-07-28 14:20:00,104.99,105.04,104.98,105.03,15230.0,102.3251,102.3739,102.3154,102.3641,15230.0
2020-07-28 14:25:00,105.02,105.03,104.89,104.89,18432.0,102.3544,102.3641,102.2277,102.2277,18432.0
2020-07-28 14:30:00,104.89,104.93,104.84,104.92,19846.0,102.2277,102.2667,102.1789,102.2569,19846.0
2020-07-28 14:35:00,104.93,104.97,104.91,104.96,17774.0,102.2667,102.3056,102.2472,102.2959,17774.0
2020-07-28 14:40:00,104.96,105.01,104.8,104.83,30293.0,102.2959,102.3446,102.1399,102.1692,30293.0
2020-07-28 14:45:00,104.84,104.92,104.83,104.84,17914.0,102.1789,102.2569,102.1692,102.1789,17914.0
2020-07-28 14:50:00,104.84,104.89,104.82,104.85,23289.0,102.1789,102.2277,102.1594,102.1887,23289.0
2020-07-28 14:55:00,104.86,104.96,104.83,104.89,37293.0,102.1984,102.2959,102.1692,102.2277,37293.0
2020-07-28 15:00:00,104.9,104.91,104.74,104.74,23481.0,102.2374,102.2472,102.0815,102.0815,23481.0
2020-07-28 15:05:00,104.75,104.78,104.55,104.6,40373.0,102.0912,102.1205,101.8963,101.945,40373.0
2020-07-28 15:10:00,104.61,104.67,104.58,104.61,21288.0,101.9548,102.0132,101.9255,101.9548,21288.0
2020-07-28 15:15:00,104.62,104.62,104.5,104.51,36154.0,101.9645,101.9645,101.8476,101.8573,36154.0
2020-07-28 15:20:00,104.51,104.68,104.5,104.67,29884.0,101.8573,102.023,101.8476,102.0132,29884.0
2020-07-28 15:25:00,104.67,104.69,104.58,104.58,25291.0,102.0132,102.0327,101.9255,101.9255,25291.0
2020-07-28 15:30:00,104.57,104.7,104.5,104.53,34491.0,101.9158,102.0425,101.8476,101.8768,34491.0
2020-07-28 15:35:00,104.53,104.68,104.52,104.6,34451.0,101.8768,102.023,101.8671,101.945,34451.0
2020-07-28 15:40:00,104.58,104.62,104.4,104.45,30971.0,101.9255,101.9645,101.7501,101.7988,30971.0
2020-07-28 15:45:00,104.45,104.69,104.4,104.41,42553.0,101.7988,102.0327,101.7501,101.7598,42553.0
2020-07-28 15:50:00,104.4,104.4,104.0,104.2,87545.0,101.7501,101.7501,101.3603,101.5552,87545.0
2020-07-28 15:55:00,104.22,104.53,104.21,104.49,184937.0,101.5747,101.8768,101.5649,101.8378,184937.0
2020-07-29 09:30:00,105.22,105.22,104.54,104.58,48856.0,102.5493,102.5493,101.8865,101.9255,48856.0
2020-07-29 09:35:00,104.62,105.46,104.58,105.31,92090.0,101.9645,102.7832,101.9255,102.637,92090.0
2020-07-29 09:40:00,105.27,105.36,105.13,105.25,50515.0,102.598,102.6857,102.4616,102.5785,50515.0
2020-07-29 09:45:00,105.24,105.26,105.05,105.24,35043.0,102.5688,102.5883,102.3836,102.5688,35043.0
2020-07-29 09:50:00,105.28,105.42,105.23,105.27,20317.0,102.6078,102.7442,102.559,102.598,20317.0
2020-07-29 09:55:00,105.28,105.49,105.28,105.42,44644.0,102.6078,102.8124,102.6078,102.7442,44644.0
2020-07-29 10:00:00,105.44,105.44,105.33,105.41,28393.0,102.7637,102.7637,102.6565,102.7345,28393.0
2020-07-29 10:05:00,105.42,105.42,105.31,105.34,14658.0,102.7442,102.7442,102.637,102.6662,14658.0
2020-07-29 10:10:00,105.35,105.57,105.34,105.55,33536.0,102.676,102.8904,102.6662,102.8709,33536.0
2020-07-29 10:15:00,105.55,105.85,105.53,105.85,25797.0,102.8709,103.1633,102.8514,103.1633,25797.0
2020-07-29 10:20:00,105.81,105.81,105.58,105.61,22811.0,103.1243,103.1243,102.9002,102.9294,22811.0
2020-07-29 10:25:00,105.62,105.67,105.46,105.61,59442.0,102.9391,102.9879,102.7832,102.9294,59442.0
2020-07-29 10:30:00,105.61,105.72,105.54,105.7,14873.0,102.9294,103.0366,102.8612,103.0171,14873.0
2020-07-29 10:35:00,105.69,105.77,105.55,105.77,17147.0,103.0074,103.0853,102.8709,103.0853,17147.0
2020-07-29 10:40:00,105.77,105.84,105.75,105.77,24494.0,103.0853,103.1536,103.0658,103.0853,24494.0
2020-07-29 10:45:00,105.78,105.79,105.64,105.64,41185.0,103.0951,103.1048,102.9586,102.9586,41185.0
2020-07-29 10:50:00,105.63,105.7,105.54,105.67,35329.0,102.9489,103.0171,102.8612,102.9879,35329.0
2020-07-29 10:55:00,105.66,105.78,105.6,105.76,44651.0,102.9781,103.0951,102.9196,103.0756,44651.0
2020-07-29 11:00:00,105.77,105.88,105.75,105.76,27544.0,103.0853,103.1925,103.0658,103.0756,27544.0
2020-07-29 11:05:00,105.79,105.88,105.74,105.79,23142.0,103.1048,103.1925,103.0561,103.1048,23142.0
2020-07-29 11:10:00,105.85,105.86,105.74,105.77,14119.0,103.1633,103.173,103.0561,103.0853,14119.0
2020-07-29 11:15:00,105.76,105.78,105.61,105.65,26973.0,103.0756,103.0951,102.9294,102.9684,26973.0
2020-07-29 11:20:00,105.64,105.68,105.52,105.56,95007.0,102.9586,102.9976,102.8417,102.8807,95007.0
2020-07-29 11:25:00,105.56,105.6,105.46,105.54,28718.0,102.8807,102.9196,102.7832,102.8612,28718.0
2020-07-29 11:30:00,105.52,105.63,105.45,105.45,38154.0,102.8417,102.9489,102.7735,102.7735,38154.0
2020-07-29 11:35:00,105.46,105.61,105.46,105.59,20963.0,102.7832,102.9294,102.7832,102.9099,20963.0
2020-07-29 11:40:00,105.6,105.69,105.59,105.64,15902.0,102.9196,103.0074,102.9099,102.9586,15902.0
2020-07-29 11:45:00,105.65,105.66,105.53,105.57,10917.0,102.9684,102.9781,102.8514,102.8904,10917.0
2020-07-29 11:50:00,105.57,105.57,105.46,105.49,14855.0,102.8904,102.8904,102.7832,102.8124,14855.0
2020-07-29 11:55:00,105.5,105.62,105.49,105.57,25371.0,102.8222,102.9391,102.8124,102.8904,25371.0
2020-07-29 12:00:00,105.56,105.57,105.5,105.52,19479.0,102.8807,102.8904,102.8222,102.8417,19479.0
2020-07-29 12:05:00,105.5,105.56,105.35,105.35,41721.0,102.8222,102.8807,102.676,102.676,41721.0
2020-07-29 12:10:00,105.34,105.48,105.34,105.47,16158.0,102.6662,102.8027,102.6662,102.7929,16158.0
2020-07-29 12:15:00,105.47,105.62,105.44,105.59,18382.0,102.7929,102.9391,102.7637,102.9099,18382.0
2020-07-29 12:20:00,105.6,105.7,105.6,105.66,9049.0,102.9196,103.0171,102.9196,102.9781,9049.0
2020-07-29 12:25:00,105.69,105.72,105.66,105.7,12522.0,103.0074,103.0366,102.9781,103.0171,12522.0
2020-07-29 12:30:00,105.71,105.76,105.67,105.76,18067.0,103.0269,103.0756,102.9879,103.0756,18067.0
2020-07-29 12:35:00,105.77,105.8,105.73,105.76,14242.0,103.0853,103.1146,103.0463,103.0756,14242.0
2020-07-29 12:40:00,105.78,105.81,105.75,105.76,7950.0,103.0951,103.1243,103.0658,103.0756,7950.0
2020-07-29 12:45:00,105.77,105.79,105.7,105.75,17879.0,103.0853,103.1048,103.0171,103.0658,17879.0
2020-07-29 12:50:00,105.75,105.79,105.67,105.69,9691.0,103.0658,103.1048,102.9879,103.0074,9691.0
2020-07-29 12:55:00,105.69,105.76,105.64,105.64,15262.0,103.0074,103.0756,102.9586,102.9586,15262.0
2020-07-29 13:00:00,105.64,105.73,105.58,105.58,16681.0,102.9586,103.0463,102.9002,102.9002,16681.0
2020-07-29 13:05:00,105.57,105.58,105.51,105.55,6733.0,102.8904,102.9002,102.8319,102.8709,6733.0
2020-07-29 13:10:00,105.53,105.66,105.51,105.59,11209.0,102.8514,102.9781,102.8319,102.9099,11209.0
2020-07-29 13:15:00,105.6,105.67,105.55,105.64,15498.0,102.9196,102.9879,102.8709,102.9586,15498.0
2020-07-29 13:20:00,105.63,105.67,105.59,105.64,19097.0,102.9489,102.9879,102.9099,102.9586,19097.0
2020-07-29 13:25:00,105.63,105.63,105.48,105.5,12234.0,102.9489,102.9489,102.8027,102.8222,12234.0
2020-07-29 13:30:00,105.5,105.54,105.48,105.51,22268.0,102.8222,102.8612,102.8027,102.8319,22268.0
2020-07-29 13:35:00,105.53,105.55,105.47,105.52,23373.0,102.8514,102.8709,102.7929,102.8417,23373.0
2020-07-29 13:40:00,105.52,105.55,105.5,105.51,9050.0,102.8417,102.8709,102.8222,102.8319,9050.0
2020-07-29 13:45:00,105.5,105.68,105.5,105.63,17817.0,102.8222,102.9976,102.8222,102.9489,17817.0
2020-07-29 13:50:00,105.65,105.72,105.62,105.7,26601.0,102.9684,103.0366,102.9391,103.0171,26601.0
2020-07-29 13:55:00,105.7,105.71,105.59,105.65,28252.0,103.0171,103.0269,102.9099,102.9684,28252.0
2020-07-29 14:00:00,105.66,105.78,105.53,105.65,33660.0,102.9781,103.0951,102.8514,102.9684,33660.0
2020-07-29 14:05:00,105.65,105.77,105.64,105.77,9179.0,102.9684,103.0853,102.9586,103.0853,9179.0
2020-07-29 14:10:00,105.76,105.87,105.76,105.87,22295.0,103.0756,103.1828,103.0756,103.1828,22295.0
2020-07-29 14:15:00,105.88,105.98,105.86,105.95,26916.0,103.1925,103.29,103.173,103.2608,26916.0
2020-07-29 14:20:00,105.95,106.05,105.93,106.03,39143.0,103.2608,103.3582,103.2413,103.3387,39143.0
2020-07-29 14:25:00,106.04,106.11,105.96,105.97,19257.0,103.3485,103.4167,103.2705,103.2803,19257.0
2020-07-29 14:30:00,105.99,106.2,105.99,106.13,17448.0,103.2997,103.5044,103.2997,103.4362,17448.0
2020-07-29 14:35:00,106.12,106.19,106.02,106.16,15899.0,103.4264,103.4947,103.329,103.4654,15899.0
2020-07-29 14:40:00,106.16,106.37,106.15,106.26,29913.0,103.4654,103.6701,103.4557,103.5629,29913.0
2020-07-29 14:45:00,106.28,106.31,106.18,106.28,19885.0,103.5824,103.6116,103.4849,103.5824,19885.0
2020-07-29 14:50:00,106.27,106.33,106.22,106.22,13944.0,103.5726,103.6311,103.5239,103.5239,13944.0
2020-07-29 14:55:00,106.24,106.25,105.92,105.93,18277.0,103.5434,103.5531,103.2315,103.2413,18277.0
2020-07-29 15:00:00,105.9,105.98,105.61,105.62,15325.0,103.212,103.29,102.9294,102.9391,15325.0
2020-07-29 15:05:00,105.62,105.77,105.6,105.74,17423.0,102.9391,103.0853,102.9196,103.0561,17423.0
2020-07-29 15:10:00,105.73,105.91,105.73,105.85,19430.0,103.0463,103.2218,103.0463,103.1633,19430.0
2020-07-29 15:15:00,105.86,105.94,105.82,105.86,21283.0,103.173,103.251,103.1341,103.173,21283.0
2020-07-29 15:20:00,105.89,106.17,105.89,106.05,29668.0,103.2023,103.4752,103.2023,103.3582,29668.0
2020-07-29 15:25:00,106.06,106.08,105.84,105.94,21555.0,103.368,103.3875,103.1536,103.251,21555.0
2020-07-29 15:30:00,105.95,106.09,105.88,105.96,30453.0,103.2608,103.3972,103.1925,103.2705,30453.0
2020-07-29 15:35:00,105.97,106.04,105.92,105.97,23867.0,103.2803,103.3485,103.2315,103.2803,23867.0
2020-07-29 15:40:00,105.98,106.01,105.82,105.85,31199.0,103.29,103.3192,103.1341,103.1633,31199.0
2020-07-29 15:45:00,105.83,105.96,105.72,105.96,33053.0,103.1438,103.2705,103.0366,103.2705,33053.0
2020-07-29 15:50:00,105.93,105.94,105.65,105.7,71235.0,103.2413,103.251,102.9684,103.0171,71235.0
2020-07-29 15:55:00,105.69,105.87,105.58,105.78,143513.0,103.0074,103.1828,102.9002,103.0951,143513.0
2020-07-30 09:30:00,104.73,105.4,104.64,105.14,113922.0,102.0717,102.7247,101.984,102.4713,113922.0
2020-07-30 09:35:00,105.03,105.04,104.78,104.92,26840.0,102.3641,102.3739,102.1205,102.2569,26840.0
2020-07-30 09:40:00,104.92,105.0,104.7,104.79,31326.0,102.2569,102.3349,102.0425,102.1302,31326.0
2020-07-30 09:45:00,104.78,105.18,104.74,105.05,19513.0,102.1205,102.5103,102.0815,102.3836,19513.0
2020-07-30 09:50:00,105.03,105.11,104.8,104.84,23212.0,102.3641,102.4421,102.1399,102.1789,23212.0
2020-07-30 09:55:00,104.81,104.92,104.75,104.81,27939.0,102.1497,102.2569,102.0912,102.1497,27939.0
2020-07-30 10:00:00,104.86,105.24,104.59,105.23,42361.0,102.1984,102.5688,101.9353,102.559,42361.0
2020-07-30 10:05:00,105.22,105.38,105.1,105.27,58460.0,102.5493,102.7052,102.4323,102.598,58460.0
2020-07-30 10:10:00,105.25,105.29,105.0,105.18,28076.0,102.5785,102.6175,102.3349,102.5103,28076.0
2020-07-30 10:15:00,105.15,105.22,104.87,105.02,27674.0,102.4811,102.5493,102.2082,102.3544,27674.0
2020-07-30 10:20:00,104.99,104.99,104.66,104.87,36052.0,102.3251,102.3251,102.0035,102.2082,36052.0
2020-07-30 10:25:00,104.88,104.9,104.69,104.77,13120.0,102.2179,102.2374,102.0327,102.1107,13120.0
2020-07-30 10:30:00,104.76,104.94,104.75,104.84,9742.0,102.101,102.2764,102.0912,102.1789,9742.0
2020-07-30 10:35:00,104.85,105.18,104.84,105.18,14028.0,102.1887,102.5103,102.1789,102.5103,14028.0
2020-07-30 10:40:00,105.17,105.24,105.0,105.02,15024.0,102.5006,102.5688,102.3349,102.3544,15024.0
2020-07-30 10:45:00,105.02,105.16,105.01,105.08,20325.0,102.3544,102.4908,102.3446,102.4128,20325.0
2020-07-30 10:50:00,105.08,105.22,105.0,105.22,33187.0,102.4128,102.5493,102.3349,102.5493,33187.0
2020-07-30 10:55:00,105.24,105.27,105.13,105.24,26076.0,102.5688,102.598,102.4616,102.5688,26076.0
2020-07-30 11:00:00,105.24,105.57,105.22,105.54,35686.0,102.5688,102.8904,102.5493,102.8612,35686.0
2020-07-30 11:05:00,105.52,105.62,105.44,105.48,36811.0,102.8417,102.9391,102.7637,102.8027,36811.0
2020-07-30 11:10:00,105.49,105.6,105.36,105.41,31377.0,102.8124,102.9196,102.6857,102.7345,31377.0
2020-07-30 11:15:00,105.4,105.5,105.2,105.43,23749.0,102.7247,102.8222,102.5298,102.754,23749.0
2020-07-30 11:20:00,105.42,105.52,105.37,105.39,21909.0,102.7442,102.8417,102.6955,102.715,21909.0
2020-07-30 11:25:00,105.36,105.43,105.16,105.31,21869.0,102.6857,102.754,102.4908,102.637,21869.0
2020-07-30 11:30:00,105.32,105.44,105.25,105.44,19472.0,102.6468,102.7637,102.5785,102.7637,19472.0
2020-07-30 11:35:00,105.45,105.52,105.44,105.44,21659.0,102.7735,102.8417,102.7637,102.7637,21659.0
2020-07-30 11:40:00,105.44,105.51,105.4,105.44,12395.0,102.7637,102.8319,102.7247,102.7637,12395.0
2020-07-30 11:45:00,105.45,105.46,105.34,105.38,13137.0,102.7735,102.7832,102.6662,102.7052,13137.0
2020-07-30 11:50:00,105.42,105.44,105.28,105.36,11959.0,102.7442,102.7637,102.6078,102.6857,11959.0
2020-07-30 11:55:00,105.42,105.45,105.35,105.4,14363.0,102.7442,102.7735,102.676,102.7247,14363.0
2020-07-30 12:00:00,105.44,105.5,105.29,105.3,27003.0,102.7637,102.8222,102.6175,102.6273,27003.0
2020-07-30 12:05:00,105.31,105.37,105.3,105.37,16879.0,102.637,102.6955,102.6273,102.6955,16879.0
2020-07-30 12:10:00,105.38,105.49,105.3,105.49,17461.0,102.7052,102.8124,102.6273,102.8124,17461.0
2020-07-30 12:15:00,105.48,105.95,105.48,105.83,26260.0,102.8027,103.2608,102.8027,103.1438,26260.0
2020-07-30 12:20:00,105.82,105.87,105.75,105.85,12881.0,103.1341,103.1828,103.0658,103.1633,12881.0
2020-07-30 12:25:00,105.86,105.88,105.66,105.66,11906.0,103.173,103.1925,102.9781,102.9781,11906.0
2020-07-30 12:30:00,105.66,105.79,105.66,105.68,38812.0,102.9781,103.1048,102.9781,102.9976,38812.0
2020-07-30 12:35:00,105.67,105.7,105.54,105.55,12932.0,102.9879,103.0171,102.8612,102.8709,12932.0
2020-07-30 12:40:00,105.54,105.63,105.5,105.59,15635.0,102.8612,102.9489,102.8222,102.9099,15635.0
2020-07-30 12:45:00,105.59,105.64,105.52,105.61,13381.0,102.9099,102.9586,102.8417,102.9294,13381.0
2020-07-30 12:50:00,105.62,105.63,105.55,105.59,8651.0,102.9391,102.9489,102.8709,102.9099,8651.0
2020-07-30 12:55:00,105.58,105.69,105.58,105.63,16281.0,102.9002,103.0074,102.9002,102.9489,16281.0
2020-07-30 13:00:00,105.61,105.71,105.58,105.67,13851.0,102.9294,103.0269,102.9002,102.9879,13851.0
2020-07-30 13:05:00,105.67,105.75,105.67,105.7,8150.0,102.9879,103.0658,102.9879,103.0171,8150.0
2020-07-30 13:10:00,105.71,105.82,105.71,105.82,9976.0,103.0269,103.1341,103.0269,103.1341,9976.0
2020-07-30 13:15:00,105.8,105.89,105.76,105.79,16780.0,103.1146,103.2023,103.0756,103.1048,16780.0
2020-07-30 13:20:00,105.79,105.8,105.73,105.74,14151.0,103.1048,103.1146,103.0463,103.0561,14151.0
2020-07-30 13:25:00,105.74,105.79,105.57,105.61,19560.0,103.0561,103.1048,102.8904,102.9294,19560.0
2020-07-30 13:30:00,105.61,105.68,105.44,105.49,29125.0,102.9294,102.9976,102.7637,102.8124,29125.0
2020-07-30 13:35:00,105.49,105.5,105.4,105.42,10206.0,102.8124,102.8222,102.7247,102.7442,10206.0
2020-07-30 13:40:00,105.42,105.57,105.42,105.56,16942.0,102.7442,102.8904,102.7442,102.8807,16942.0
2020-07-30 13:45:00,105.55,105.57,105.48,105.49,11377.0,102.8709,102.8904,102.8027,102.8124,11377.0
2020-07-30 13:50:00,105.49,105.63,105.47,105.6,9007.0,102.8124,102.9489,102.7929,102.9196,9007.0
2020-07-30 13:55:00,105.59,105.65,105.57,105.62,10694.0,102.9099,102.9684,102.8904,102.9391,10694.0
2020-07-30 14:00:00,105.61,105.67,105.57,105.64,11369.0,102.9294,102.9879,102.8904,102.9586,11369.0
2020-07-30 14:05:00,105.64,105.78,105.64,105.74,13582.0,102.9586,103.0951,102.9586,103.0561,13582.0
2020-07-30 14:10:00,105.73,105.73,105.56,105.56,12117.0,103.0463,103.0463,102.8807,102.8807,12117.0
2020-07-30 14:15:00,105.57,105.61,105.53,105.58,15426.0,102.8904,102.9294,102.8514,102.9002,15426.0
2020-07-30 14:20:00,105.58,105.64,105.49,105.58,19788.0,102.9002,102.9586,102.8124,102.9002,19788.0
2020-07-30 14:25:00,105.57,105.6,105.5,105.6,13521.0,102.8904,102.9196,102.8222,102.9196,13521.0
2020-07-30 14:30:00,105.61,105.64,105.58,105.62,22710.0,102.9294,102.9586,102.9002,102.9391,22710.0
2020-07-30 14:35:00,105.63,105.74,105.63,105.73,19613.0,102.9489,103.0561,102.9489,103.0463,19613.0
2020-07-30 14:40:00,105.74,105.84,105.73,105.78,18374.0,103.0561,103.1536,103.0463,103.0951,18374.0
2020-07-30 14:45:00,105.78,105.83,105.74,105.78,15642.0,103.0951,103.1438,103.0561,103.0951,15642.0
2020-07-30 14:50:00,105.79,105.79,105.62,105.62,17467.0,103.1048,103.1048,102.9391,102.9391,17467.0
2020-07-30 14:55:00,105.65,105.68,105.58,105.64,16821.0,102.9684,102.9976,102.9002,102.9586,16821.0
2020-07-30 15:00:00,105.64,105.7,105.54,105.6,22862.0,102.9586,103.0171,102.8612,102.9196,22862.0
2020-07-30 15:05:00,105.56,105.58,105.5,105.57,21990.0,102.8807,102.9002,102.8222,102.8904,21990.0
2020-07-30 15:10:00,105.57,105.67,105.54,105.62,33713.0,102.8904,102.9879,102.8612,102.9391,33713.0
2020-07-30 15:15:00,105.63,105.74,105.57,105.73,26592.0,102.9489,103.0561,102.8904,103.0463,26592.0
2020-07-30 15:20:00,105.7,105.74,105.54,105.61,20530.0,103.0171,103.0561,102.8612,102.9294,20530.0
2020-07-30 15:25:00,105.61,105.66,105.59,105.66,22642.0,102.9294,102.9781,102.9099,102.9781,22642.0
2020-07-30 15:30:00,105.66,105.73,105.62,105.66,32204.0,102.9781,103.0463,102.9391,102.9781,32204.0
2020-07-30 15:35:00,105.64,105.69,105.58,105.61,29658.0,102.9586,103.0074,102.9002,102.9294,29658.0
2020-07-30 15:40:00,105.59,105.66,105.49,105.5,32309.0,102.9099,102.9781,102.8124,102.8222,32309.0
2020-07-30 15:45:00,105.51,105.55,105.44,105.49,42897.0,102.8319,102.8709,102.7637,102.8124,42897.0
2020-07-30 15:50:00,105.5,105.66,105.49,105.59,79523.0,102.8222,102.9781,102.8124,102.9099,79523.0
2020-07-30 15:55:00,105.59,105.61,105.36,105.48,129844.0,102.9099,102.9294,102.6857,102.8027,129844.0
2020-07-31 09:30:00,105.52,105.94,105.51,105.9,83346.0,102.8417,103.251,102.8319,103.212,83346.0
2020-07-31 09:35:00,105.86,105.88,105.51,105.59,42467.0,103.173,103.1925,102.8319,102.9099,42467.0
2020-07-31 09:40:00,105.66,105.89,105.59,105.82,19623.0,102.9781,103.2023,102.9099,103.1341,19623.0
2020-07-31 09:45:00,105.81,105.85,105.67,105.77,14305.0,103.1243,103.1633,102.9879,103.0853,14305.0
2020-07-31 09:50:00,105.75,106.15,105.66,106.15,26660.0,103.0658,103.4557,102.9781,103.4557,26660.0
2020-07-31 09:55:00,106.13,106.14,105.97,105.98,15386.0,103.4362,103.4459,103.2803,103.29,15386.0
2020-07-31 10:00:00,105.96,105.97,105.72,105.78,25429.0,103.2705,103.2803,103.0366,103.0951,25429.0
2020-07-31 10:05:00,105.77,105.92,105.77,105.89,30364.0,103.0853,103.2315,103.0853,103.2023,30364.0
2020-07-31 10:10:00,105.93,105.93,105.65,105.78,27480.0,103.2413,103.2413,102.9684,103.0951,27480.0
2020-07-31 10:15:00,105.76,105.83,105.66,105.82,17319.0,103.0756,103.1438,102.9781,103.1341,17319.0
2020-07-31 10:20:00,105.79,106.08,105.71,106.02,26389.0,103.1048,103.3875,103.0269,103.329,26389.0
2020-07-31 10:25:00,106.01,106.1,105.81,105.98,20542.0,103.3192,103.407,103.1243,103.29,20542.0
2020-07-31 10:30:00,105.96,106.01,105.76,105.78,25343.0,103.2705,103.3192,103.0756,103.0951,25343.0
2020-07-31 10:35:00,105.77,105.95,105.73,105.95,16820.0,103.0853,103.2608,103.0463,103.2608,16820.0
2020-07-31 10:40:00,105.95,106.0,105.86,105.91,17213.0,103.2608,103.3095,103.173,103.2218,17213.0
2020-07-31 10:45:00,105.89,105.94,105.79,105.93,24326.0,103.2023,103.251,103.1048,103.2413,24326.0
2020-07-31 10:50:00,105.93,106.07,105.84,106.02,21049.0,103.2413,103.3777,103.1536,103.329,21049.0
2020-07-31 10:55:00,106.02,106.22,105.96,106.15,31368.0,103.329,103.5239,103.2705,103.4557,31368.0
2020-07-31 11:00:00,106.18,106.19,106.08,106.08,19468.0,103.4849,103.4947,103.3875,103.3875,19468.0
2020-07-31 11:05:00,106.06,106.12,106.01,106.01,19147.0,103.368,103.4264,103.3192,103.3192,19147.0
2020-07-31 11:10:00,106.02,106.08,105.98,106.02,25242.0,103.329,103.3875,103.29,103.329,25242.0
2020-07-31 11:15:00,106.01,106.29,105.99,106.26,22075.0,103.3192,103.5921,103.2997,103.5629,22075.0
2020-07-31 11:20:00,106.29,106.31,106.2,106.2,10002.0,103.5921,103.6116,103.5044,103.5044,10002.0
2020-07-31 11:25:00,106.21,106.37,106.2,106.36,14020.0,103.5142,103.6701,103.5044,103.6604,14020.0
2020-07-31 11:30:00,106.37,106.4,106.22,106.23,15510.0,103.6701,103.6993,103.5239,103.5337,15510.0
2020-07-31 11:35:00,106.2,106.2,106.1,106.17,14356.0,103.5044,103.5044,103.407,103.4752,14356.0
2020-07-31 11:40:00,106.19,106.27,106.18,106.24,19332.0,103.4947,103.5726,103.4849,103.5434,19332.0
2020-07-31 11:45:00,106.22,106.35,106.19,106.25,30716.0,103.5239,103.6506,103.4947,103.5531,30716.0
2020-07-31 11:50:00,106.23,106.23,105.91,105.92,26738.0,103.5337,103.5337,103.2218,103.2315,26738.0
2020-07-31 11:55:00,105.95,105.98,105.62,105.65,44599.0,103.2608,103.29,102.9391,102.9684,44599.0
2020-07-31 12:00:00,105.67,105.7,105.41,105.43,29976.0,102.9879,103.0171,102.7345,102.754,29976.0
2020-07-31 12:05:00,105.44,105.62,105.29,105.34,30131.0,102.7637,102.9391,102.6175,102.6662,30131.0
2020-07-31 12:10:00,105.36,105.42,105.3,105.33,33420.0,102.6857,102.7442,102.6273,102.6565,33420.0
2020-07-31 12:15:00,105.33,105.38,105.15,105.3,33995.0,102.6565,102.7052,102.4811,102.6273,33995.0
2020-07-31 12:20:00,105.3,105.54,105.3,105.49,25179.0,102.6273,102.8612,102.6273,102.8124,25179.0
2020-07-31 12:25:00,105.48,105.7,105.41,105.63,17434.0,102.8027,103.0171,102.7345,102.9489,17434.0
2020-07-31 12:30:00,105.61,105.61,105.31,105.33,20362.0,102.9294,102.9294,102.637,102.6565,20362.0
2020-07-31 12:35:00,105.3,105.3,105.05,105.1,20872.0,102.6273,102.6273,102.3836,102.4323,20872.0
2020-07-31 12:40:00,105.09,105.35,105.09,105.28,19698.0,102.4226,102.676,102.4226,102.6078,19698.0
2020-07-31 12:45:00,105.29,105.35,105.27,105.34,20638.0,102.6175,102.676,102.598,102.6662,20638.0
2020-07-31 12:50:00,105.34,105.38,105.15,105.15,17346.0,102.6662,102.7052,102.4811,102.4811,17346.0
2020-07-31 12:55:00,105.16,105.26,105.05,105.21,27556.0,102.4908,102.5883,102.3836,102.5395,27556.0
2020-07-31 13:00:00,105.19,105.36,105.18,105.31,10625.0,102.5201,102.6857,102.5103,102.637,10625.0
2020-07-31 13:05:00,105.31,105.41,105.31,105.39,11909.0,102.637,102.7345,102.637,102.715,11909.0
2020-07-31 13:10:00,105.42,105.43,105.34,105.38,16309.0,102.7442,102.754,102.6662,102.7052,16309.0
2020-07-31 13:15:00,105.4,105.42,105.2,105.33,13582.0,102.7247,102.7442,102.5298,102.6565,13582.0
2020-07-31 13:20:00,105.34,105.49,105.32,105.49,12278.0,102.6662,102.8124,102.6468,102.8124,12278.0
2020-07-31 13:25:00,105.49,105.6,105.48,105.56,17003.0,102.8124,102.9196,102.8027,102.8807,17003.0
2020-07-31 13:30:00,105.56,105.62,105.5,105.54,14504.0,102.8807,102.9391,102.8222,102.8612,14504.0
2020-07-31 13:35:00,105.55,105.57,105.48,105.5,11649.0,102.8709,102.8904,102.8027,102.8222,11649.0
2020-07-31 13:40:00,105.51,105.64,105.51,105.62,16344.0,102.8319,102.9586,102.8319,102.9391,16344.0
2020-07-31 13:45:00,105.63,105.76,105.59,105.76,14962.0,102.9489,103.0756,102.9099,103.0756,14962.0
2020-07-31 13:50:00,105.76,105.91,105.71,105.8,33594.0,103.0756,103.2218,103.0269,103.1146,33594.0
2020-07-31 13:55:00,105.81,105.81,105.61,105.63,12820.0,103.1243,103.1243,102.9294,102.9489,12820.0
2020-07-31 14:00:00,105.64,105.92,105.6,105.82,23376.0,102.9586,103.2315,102.9196,103.1341,23376.0
2020-07-31 14:05:00,105.81,105.86,105.34,105.36,38247.0,103.1243,103.173,102.6662,102.6857,38247.0
2020-07-31 14:10:00,105.34,105.42,105.29,105.4,21909.0,102.6662,102.7442,102.6175,102.7247,21909.0
2020-07-31 14:15:00,105.39,105.52,105.37,105.5,20151.0,102.715,102.8417,102.6955,102.8222,20151.0
2020-07-31 14:20:00,105.5,105.71,105.5,105.68,41470.0,102.8222,103.0269,102.8222,102.9976,41470.0
2020-07-31 14:25:00,105.69,105.82,105.67,105.8,18135.0,103.0074,103.1341,102.9879,103.1146,18135.0
2020-07-31 14:30:00,105.78,105.81,105.72,105.77,21959.0,103.0951,103.1243,103.0366,103.0853,21959.0
2020-07-31 14:35:00,105.79,105.94,105.76,105.85,25337.0,103.1048,103.251,103.0756,103.1633,25337.0
2020-07-31 14:40:00,105.85,106.03,105.8,105.98,23786.0,103.1633,103.3387,103.1146,103.29,23786.0
2020-07-31 14:45:00,105.99,106.08,105.94,105.96,27558.0,103.2997,103.3875,103.251,103.2705,27558.0
2020-07-31 14:50:00,105.94,106.18,105.93,106.17,18503.0,103.251,103.4849,103.2413,103.4752,18503.0
2020-07-31 14:55:00,106.17,106.31,106.14,106.24,23039.0,103.4752,103.6116,103.4459,103.5434,23039.0
2020-07-31 15:00:00,106.24,106.48,106.07,106.36,52721.0,103.5434,103.7773,103.3777,103.6604,52721.0
2020-07-31 15:05:00,106.36,106.5,106.35,106.4,41987.0,103.6604,103.7968,103.6506,103.6993,41987.0
2020-07-31 15:10:00,106.42,106.65,106.36,106.59,36169.0,103.7188,103.943,103.6604,103.8845,36169.0
2020-07-31 15:15:00,106.6,106.65,106.48,106.62,46095.0,103.8943,103.943,103.7773,103.9138,46095.0
2020-07-31 15:20:00,106.62,106.74,106.61,106.69,37740.0,103.9138,104.0307,103.904,103.982,37740.0
2020-07-31 15:25:00,106.68,106.74,106.59,106.72,38736.0,103.9722,104.0307,103.8845,104.0112,38736.0
2020-07-31 15:30:00,106.72,106.82,106.67,106.72,64032.0,104.0112,104.1087,103.9625,104.0112,64032.0
2020-07-31 15:35:00,106.72,106.79,106.63,106.65,49178.0,104.0112,104.0794,103.9235,103.943,49178.0
2020-07-31 15:40:00,106.66,106.8,106.52,106.53,94991.0,103.9527,104.0892,103.8163,103.826,94991.0
2020-07-31 15:45:00,106.51,107.0,106.51,106.98,84698.0,103.8065,104.2841,103.8065,104.2646,84698.0
2020-07-31 15:50:00,106.97,107.1,106.74,107.01,220763.0,104.2549,104.3816,104.0307,104.2939,220763.0
2020-07-31 15:55:00,107.04,107.42,106.96,107.42,329364.0,104.3231,104.6934,104.2451,104.6934,329364.0
2020-08-03 09:30:00,107.9,108.31,107.48,107.72,124903.0,105.1613,105.5609,104.7519,104.9858,124903.0
2020-08-03 09:35:00,107.8,108.27,107.73,108.1,50532.0,105.0638,105.5219,104.9956,105.3562,50532.0
2020-08-03 09:40:00,108.09,108.22,107.9,108.2,39388.0,105.3464,105.4731,105.1613,105.4537,39388.0
2020-08-03 09:45:00,108.2,108.58,108.01,108.09,62749.0,105.4537,105.824,105.2685,105.3464,62749.0
2020-08-03 09:50:00,108.08,108.13,107.88,107.96,57773.0,105.3367,105.3854,105.1418,105.2197,57773.0
2020-08-03 09:55:00,107.99,108.05,107.88,107.94,40144.0,105.249,105.3075,105.1418,105.2002,40144.0
2020-08-03 10:00:00,107.96,108.39,107.88,108.39,66645.0,105.2197,105.6388,105.1418,105.6388,66645.0
2020-08-03 10:05:00,108.37,108.63,108.24,108.55,39269.0,105.6193,105.8727,105.4926,105.7948,39269.0
2020-08-03 10:10:00,108.52,108.52,108.23,108.24,27225.0,105.7655,105.7655,105.4829,105.4926,27225.0
2020-08-03 10:15:00,108.21,108.52,108.21,108.5,22225.0,105.4634,105.7655,105.4634,105.746,22225.0
2020-08-03 10:20:00,108.5,108.57,108.31,108.38,30396.0,105.746,105.8143,105.5609,105.6291,30396.0
2020-08-03 10:25:00,108.37,108.51,108.25,108.25,16017.0,105.6193,105.7558,105.5024,105.5024,16017.0
2020-08-03 10:30:00,108.24,108.36,108.21,108.27,24188.0,105.4926,105.6096,105.4634,105.5219,24188.0
2020-08-03 10:35:00,108.28,108.39,108.21,108.34,27901.0,105.5316,105.6388,105.4634,105.5901,27901.0
2020-08-03 10:40:00,108.35,108.37,108.28,108.37,32671.0,105.5998,105.6193,105.5316,105.6193,32671.0
2020-08-03 10:45:00,108.39,108.53,108.38,108.41,32042.0,105.6388,105.7753,105.6291,105.6583,32042.0
2020-08-03 10:50:00,108.41,108.5,108.39,108.49,20852.0,105.6583,105.746,105.6388,105.7363,20852.0
2020-08-03 10:55:00,108.5,108.52,108.35,108.49,93503.0,105.746,105.7655,105.5998,105.7363,93503.0
2020-08-03 11:00:00,108.51,108.74,108.44,108.72,51383.0,105.7558,105.9799,105.6876,105.9605,51383.0
2020-08-03 11:05:00,108.72,108.72,108.59,108.59,41548.0,105.9605,105.9605,105.8338,105.8338,41548.0
2020-08-03 11:10:00,108.6,108.68,108.53,108.6,31152.0,105.8435,105.9215,105.7753,105.8435,31152.0
2020-08-03 11:15:00,108.6,108.66,108.43,108.45,26640.0,105.8435,105.902,105.6778,105.6973,26640.0
2020-08-03 11:20:00,108.47,108.5,108.32,108.41,38265.0,105.7168,105.746,105.5706,105.6583,38265.0
2020-08-03 11:25:00,108.42,108.42,108.27,108.31,28150.0,105.6681,105.6681,105.5219,105.5609,28150.0
2020-08-03 11:30:00,108.3,108.47,108.28,108.38,24107.0,105.5511,105.7168,105.5316,105.6291,24107.0
2020-08-03 11:35:00,108.34,108.42,108.29,108.4,42359.0,105.5901,105.6681,105.5414,105.6486,42359.0
2020-08-03 11:40:00,108.42,108.42,108.15,108.28,36087.0,105.6681,105.6681,105.4049,105.5316,36087.0
2020-08-03 11:45:00,108.29,108.3,107.99,108.02,48069.0,105.5414,105.5511,105.249,105.2782,48069.0
2020-08-03 11:50:00,108.02,108.11,107.73,107.73,33966.0,105.2782,105.3659,104.9956,104.9956,33966.0
2020-08-03 11:55:00,107.76,107.83,107.68,107.79,36197.0,105.0248,105.093,104.9468,105.0541,36197.0
2020-08-03 12:00:00,107.78,107.84,107.63,107.74,19263.0,105.0443,105.1028,104.8981,105.0053,19263.0
2020-08-03 12:05:00,107.75,107.8,107.51,107.52,11910.0,105.0151,105.0638,104.7812,104.7909,11910.0
2020-08-03 12:10:00,107.53,107.76,107.44,107.76,25346.0,104.8007,105.0248,104.7129,105.0248,25346.0
2020-08-03 12:15:00,107.77,107.86,107.76,107.79,25981.0,105.0346,105.1223,105.0248,105.0541,25981.0
2020-08-03 12:20:00,107.8,107.9,107.77,107.9,25059.0,105.0638,105.1613,105.0346,105.1613,25059.0
2020-08-03 12:25:00,107.89,107.96,107.72,107.75,32796.0,105.1515,105.2197,104.9858,105.0151,32796.0
2020-08-03 12:30:00,107.73,107.74,107.59,107.59,21054.0,104.9956,105.0053,104.8591,104.8591,21054.0
2020-08-03 12:35:00,107.59,107.64,107.51,107.51,18872.0,104.8591,104.9079,104.7812,104.7812,18872.0
2020-08-03 12:40:00,107.53,107.53,107.37,107.46,26165.0,104.8007,104.8007,104.6447,104.7324,26165.0
2020-08-03 12:45:00,107.45,107.58,107.44,107.56,13202.0,104.7227,104.8494,104.7129,104.8299,13202.0
2020-08-03 12:50:00,107.56,107.58,107.49,107.57,21375.0,104.8299,104.8494,104.7617,104.8396,21375.0
2020-08-03 12:55:00,107.56,107.56,107.33,107.37,24618.0,104.8299,104.8299,104.6057,104.6447,24618.0
2020-08-03 13:00:00,107.38,107.6,107.37,107.59,15020.0,104.6545,104.8689,104.6447,104.8591,15020.0
2020-08-03 13:05:00,107.59,107.67,107.59,107.62,19419.0,104.8591,104.9371,104.8591,104.8884,19419.0
2020-08-03 13:10:00,107.6,107.65,107.56,107.65,15903.0,104.8689,104.9176,104.8299,104.9176,15903.0
2020-08-03 13:15:00,107.65,107.67,107.51,107.51,14815.0,104.9176,104.9371,104.7812,104.7812,14815.0
2020-08-03 13:20:00,107.51,107.56,107.46,107.5,18218.0,104.7812,104.8299,104.7324,104.7714,18218.0
2020-08-03 13:25:00,107.47,107.54,107.45,107.54,15326.0,104.7422,104.8104,104.7227,104.8104,15326.0
2020-08-03 13:30:00,107.55,107.7,107.55,107.69,15915.0,104.8201,104.9663,104.8201,104.9566,15915.0
2020-08-03 13:35:00,107.68,107.68,107.49,107.63,13048.0,104.9468,104.9468,104.7617,104.8981,13048.0
2020-08-03 13:40:00,107.64,107.75,107.61,107.63,21891.0,104.9079,105.0151,104.8786,104.8981,21891.0
2020-08-03 13:45:00,107.65,107.67,107.57,107.6,11924.0,104.9176,104.9371,104.8396,104.8689,11924.0
2020-08-03 13:50:00,107.59,107.59,107.46,107.56,16562.0,104.8591,104.8591,104.7324,104.8299,16562.0
2020-08-03 13:55:00,107.56,107.6,107.48,107.5,12837.0,104.8299,104.8689,104.7519,104.7714,12837.0
2020-08-03 14:00:00,107.5,107.56,107.47,107.52,17705.0,104.7714,104.8299,104.7422,104.7909,17705.0
2020-08-03 14:05:00,107.51,107.56,107.46,107.48,18706.0,104.7812,104.8299,104.7324,104.7519,18706.0
2020-08-03 14:10:00,107.48,107.5,107.43,107.49,17409.0,104.7519,104.7714,104.7032,104.7617,17409.0
2020-08-03 14:15:00,107.49,107.59,107.47,107.53,20298.0,104.7617,104.8591,104.7422,104.8007,20298.0
2020-08-03 14:20:00,107.52,107.53,107.39,107.4,24994.0,104.7909,104.8007,104.6642,104.674,24994.0
2020-08-03 14:25:00,107.41,107.48,107.38,107.39,19822.0,104.6837,104.7519,104.6545,104.6642,19822.0
2020-08-03 14:30:00,107.39,107.49,107.38,107.45,18239.0,104.6642,104.7617,104.6545,104.7227,18239.0
2020-08-03 14:35:00,107.45,107.47,107.39,107.42,14371.0,104.7227,104.7422,104.6642,104.6934,14371.0
2020-08-03 14:40:00,107.42,107.46,107.4,107.45,21160.0,104.6934,104.7324,104.674,104.7227,21160.0
2020-08-03 14:45:00,107.45,107.51,107.4,107.43,23161.0,104.7227,104.7812,104.674,104.7032,23161.0
2020-08-03 14:50:00,107.43,107.53,107.41,107.49,23861.0,104.7032,104.8007,104.6837,104.7617,23861.0
2020-08-03 14:55:00,107.48,107.51,107.4,107.41,33676.0,104.7519,104.7812,104.674,104.6837,33676.0
2020-08-03 15:00:00,107.41,107.41,107.27,107.29,47176.0,104.6837,104.6837,104.5473,104.5667,47176.0
2020-08-03 15:05:00,107.3,107.3,107.2,107.2,31718.0,104.5765,104.5765,104.479,104.479,31718.0
2020-08-03 15:10:00,107.21,107.21,107.1,107.12,42535.0,104.4888,104.4888,104.3816,104.4011,42535.0
2020-08-03 15:15:00,107.11,107.11,106.92,106.96,44837.0,104.3913,104.3913,104.2061,104.2451,44837.0
2020-08-03 15:20:00,106.97,107.11,106.93,107.1,40428.0,104.2549,104.3913,104.2159,104.3816,40428.0
2020-08-03 15:25:00,107.09,107.3,107.08,107.23,58116.0,104.3718,104.5765,104.3621,104.5083,58116.0
2020-08-03 15:30:00,107.2,107.24,107.02,107.15,57672.0,104.479,104.518,104.3036,104.4303,57672.0
2020-08-03 15:35:00,107.16,107.34,107.16,107.26,41533.0,104.44,104.6155,104.44,104.5375,41533.0
2020-08-03 15:40:00,107.26,107.29,107.15,107.23,58975.0,104.5375,104.5667,104.4303,104.5083,58975.0
2020-08-03 15:45:00,107.23,107.35,107.23,107.33,74112.0,104.5083,104.6252,104.5083,104.6057,74112.0
2020-08-03 15:50:00,107.34,107.41,107.01,107.03,210270.0,104.6155,104.6837,104.2939,104.3133,210270.0
2020-08-03 15:55:00,107.03,107.06,106.82,106.88,244230.0,104.3133,104.3426,104.1087,104.1672,244230.0
2020-08-04 09:30:00,106.63,107.39,106.38,107.33,73124.0,103.9235,104.6642,103.6798,104.6057,73124.0
2020-08-04 09:35:00,107.33,107.79,107.3,107.68,54799.0,104.6057,105.0541,104.5765,104.9468,54799.0
2020-08-04 09:40:00,107.68,107.76,107.47,107.63,37866.0,104.9468,105.0248,104.7422,104.8981,37866.0
2020-08-04 09:45:00,107.6,107.74,107.4,107.44,43571.0,104.8689,105.0053,104.674,104.7129,43571.0
2020-08-04 09:50:00,107.45,107.78,107.43,107.76,17937.0,104.7227,105.0443,104.7032,105.0248,17937.0
2020-08-04 09:55:00,107.77,107.86,107.72,107.8,26377.0,105.0346,105.1223,104.9858,105.0638,26377.0
2020-08-04 10:00:00,107.8,107.8,107.55,107.57,25670.0,105.0638,105.0638,104.8201,104.8396,25670.0
2020-08-04 10:05:00,107.56,107.65,107.48,107.6,20742.0,104.8299,104.9176,104.7519,104.8689,20742.0
2020-08-04 10:10:00,107.63,107.79,107.61,107.65,17155.0,104.8981,105.0541,104.8786,104.9176,17155.0
2020-08-04 10:15:00,107.63,107.65,107.45,107.59,38031.0,104.8981,104.9176,104.7227,104.8591,38031.0
2020-08-04 10:20:00,107.6,107.69,107.48,107.5,40004.0,104.8689,104.9566,104.7519,104.7714,40004.0
2020-08-04 10:25:00,107.48,107.52,107.25,107.49,38108.0,104.7519,104.7909,104.5278,104.7617,38108.0
2020-08-04 10:30:00,107.5,107.5,107.3,107.32,61715.0,104.7714,104.7714,104.5765,104.596,61715.0
2020-08-04 10:35:00,107.33,107.55,107.32,107.51,24628.0,104.6057,104.8201,104.596,104.7812,24628.0
2020-08-04 10:40:00,107.5,107.52,107.45,107.5,23036.0,104.7714,104.7909,104.7227,104.7714,23036.0
2020-08-04 10:45:00,107.5,107.78,107.48,107.65,30656.0,104.7714,105.0443,104.7519,104.9176,30656.0
2020-08-04 10:50:00,107.68,107.71,107.39,107.39,108519.0,104.9468,104.9761,104.6642,104.6642,108519.0
2020-08-04 10:55:00,107.39,107.57,107.37,107.48,25753.0,104.6642,104.8396,104.6447,104.7519,25753.0
2020-08-04 11:00:00,107.48,107.76,107.48,107.7,34636.0,104.7519,105.0248,104.7519,104.9663,34636.0
2020-08-04 11:05:00,107.7,107.84,107.68,107.69,21147.0,104.9663,105.1028,104.9468,104.9566,21147.0
2020-08-04 11:10:00,107.69,107.86,107.69,107.81,16819.0,104.9566,105.1223,104.9566,105.0735,16819.0
2020-08-04 11:15:00,107.81,107.82,107.69,107.69,12939.0,105.0735,105.0833,104.9566,104.9566,12939.0
2020-08-04 11:20:00,107.71,107.83,107.61,107.71,46413.0,104.9761,105.093,104.8786,104.9761,46413.0
2020-08-04 11:25:00,107.7,107.8,107.6,107.72,17545.0,104.9663,105.0638,104.8689,104.9858,17545.0
2020-08-04 11:30:00,107.7,107.78,107.65,107.71,12508.0,104.9663,105.0443,104.9176,104.9761,12508.0
2020-08-04 11:35:00,107.71,107.8,107.64,107.75,19446.0,104.9761,105.0638,104.9079,105.0151,19446.0
2020-08-04 11:40:00,107.75,107.8,107.71,107.73,9491.0,105.0151,105.0638,104.9761,104.9956,9491.0
2020-08-04 11:45:00,107.72,107.74,107.68,107.71,14746.0,104.9858,105.0053,104.9468,104.9761,14746.0
2020-08-04 11:50:00,107.72,107.73,107.45,107.46,12898.0,104.9858,104.9956,104.7227,104.7324,12898.0
2020-08-04 11:55:00,107.44,107.5,107.43,107.46,8686.0,104.7129,104.7714,104.7032,104.7324,8686.0
2020-08-04 12:00:00,107.48,107.59,107.47,107.57,12475.0,104.7519,104.8591,104.7422,104.8396,12475.0
2020-08-04 12:05:00,107.52,107.56,107.43,107.54,22576.0,104.7909,104.8299,104.7032,104.8104,22576.0
2020-08-04 12:10:00,107.54,107.63,107.48,107.6,22346.0,104.8104,104.8981,104.7519,104.8689,22346.0
2020-08-04 12:15:00,107.6,107.73,107.58,107.69,9783.0,104.8689,104.9956,104.8494,104.9566,9783.0
2020-08-04 12:20:00,107.7,107.81,107.67,107.79,21074.0,104.9663,105.0735,104.9371,105.0541,21074.0
2020-08-04 12:25:00,107.8,107.95,107.78,107.9,18213.0,105.0638,105.21,105.0443,105.1613,18213.0
2020-08-04 12:30:00,107.9,107.99,107.88,107.99,17630.0,105.1613,105.249,105.1418,105.249,17630.0
2020-08-04 12:35:00,108.0,108.07,107.94,107.95,13061.0,105.2587,105.327,105.2002,105.21,13061.0
2020-08-04 12:40:00,107.96,107.99,107.84,107.86,14024.0,105.2197,105.249,105.1028,105.1223,14024.0
2020-08-04 12:45:00,107.88,107.9,107.81,107.82,9515.0,105.1418,105.1613,105.0735,105.0833,9515.0
2020-08-04 12:50:00,107.83,107.85,107.65,107.66,15661.0,105.093,105.1125,104.9176,104.9274,15661.0
2020-08-04 12:55:00,107.66,107.72,107.59,107.72,9278.0,104.9274,104.9858,104.8591,104.9858,9278.0
2020-08-04 13:00:00,107.74,107.74,107.59,107.59,5988.0,105.0053,105.0053,104.8591,104.8591,5988.0
2020-08-04 13:05:00,107.58,107.76,107.58,107.75,10206.0,104.8494,105.0248,104.8494,105.0151,10206.0
2020-08-04 13:10:00,107.75,107.83,107.75,107.82,4751.0,105.0151,105.093,105.0151,105.0833,4751.0
2020-08-04 13:15:00,107.84,107.85,107.77,107.84,5851.0,105.1028,105.1125,105.0346,105.1028,5851.0
2020-08-04 13:20:00,107.83,107.91,107.77,107.82,7729.0,105.093,105.171,105.0346,105.0833,7729.0
2020-08-04 13:25:00,107.84,107.87,107.82,107.85,3919.0,105.1028,105.132,105.0833,105.1125,3919.0
2020-08-04 13:30:00,107.87,107.87,107.73,107.75,7380.0,105.132,105.132,104.9956,105.0151,7380.0
2020-08-04 13:35:00,107.74,107.78,107.71,107.75,7389.0,105.0053,105.0443,104.9761,105.0151,7389.0
2020-08-04 13:40:00,107.76,107.83,107.74,107.8,12298.0,105.0248,105.093,105.0053,105.0638,12298.0
2020-08-04 13:45:00,107.79,107.81,107.74,107.8,8723.0,105.0541,105.0735,105.0053,105.0638,8723.0
2020-08-04 13:50:00,107.81,107.86,107.8,107.86,12515.0,105.0735,105.1223,105.0638,105.1223,12515.0
2020-08-04 13:55:00,107.84,107.84,107.74,107.74,22959.0,105.1028,105.1028,105.0053,105.0053,22959.0
2020-08-04 14:00:00,107.76,107.87,107.75,107.87,6911.0,105.0248,105.132,105.0151,105.132,6911.0
2020-08-04 14:05:00,107.88,107.91,107.86,107.9,9222.0,105.1418,105.171,105.1223,105.1613,9222.0
2020-08-04 14:10:00,107.91,107.91,107.82,107.84,10103.0,105.171,105.171,105.0833,105.1028,10103.0
2020-08-04 14:15:00,107.83,107.94,107.78,107.93,23844.0,105.093,105.2002,105.0443,105.1905,23844.0
2020-08-04 14:20:00,107.94,107.99,107.88,107.88,8219.0,105.2002,105.249,105.1418,105.1418,8219.0
2020-08-04 14:25:00,107.87,107.87,107.8,107.84,13715.0,105.132,105.132,105.0638,105.1028,13715.0
2020-08-04 14:30:00,107.83,107.84,107.58,107.65,16765.0,105.093,105.1028,104.8494,104.9176,16765.0
2020-08-04 14:35:00,107.63,107.66,107.57,107.61,16976.0,104.8981,104.9274,104.8396,104.8786,16976.0
2020-08-04 14:40:00,107.59,107.74,107.56,107.71,18570.0,104.8591,105.0053,104.8299,104.9761,18570.0
2020-08-04 14:45:00,107.7,107.75,107.67,107.73,9269.0,104.9663,105.0151,104.9371,104.9956,9269.0
2020-08-04 14:50:00,107.72,107.83,107.71,107.83,11356.0,104.9858,105.093,104.9761,105.093,11356.0
2020-08-04 14:55:00,107.84,107.99,107.83,107.96,20268.0,105.1028,105.249,105.093,105.2197,20268.0
2020-08-04 15:00:00,107.96,108.01,107.94,107.99,14693.0,105.2197,105.2685,105.2002,105.249,14693.0
2020-08-04 15:05:00,107.98,108.01,107.88,107.9,14905.0,105.2392,105.2685,105.1418,105.1613,14905.0
2020-08-04 15:10:00,107.92,108.02,107.9,107.99,12769.0,105.1808,105.2782,105.1613,105.249,12769.0
2020-08-04 15:15:00,107.99,108.03,107.91,107.96,31464.0,105.249,105.288,105.171,105.2197,31464.0
2020-08-04 15:20:00,107.97,107.97,107.77,107.8,13938.0,105.2295,105.2295,105.0346,105.0638,13938.0
2020-08-04 15:25:00,107.8,107.83,107.76,107.77,10857.0,105.0638,105.093,105.0248,105.0346,10857.0
2020-08-04 15:30:00,107.77,107.82,107.62,107.71,23674.0,105.0346,105.0833,104.8884,104.9761,23674.0
2020-08-04 15:35:00,107.71,107.82,107.69,107.82,17478.0,104.9761,105.0833,104.9566,105.0833,17478.0
2020-08-04 15:40:00,107.83,107.9,107.78,107.87,18103.0,105.093,105.1613,105.0443,105.132,18103.0
2020-08-04 15:45:00,107.85,107.98,107.85,107.97,121745.0,105.1125,105.2392,105.1125,105.2295,121745.0
2020-08-04 15:50:00,107.96,108.07,107.89,108.0,79883.0,105.2197,105.327,105.1515,105.2587,79883.0
2020-08-04 15:55:00,108.02,108.42,108.01,108.39,244302.0,105.2782,105.6681,105.2685,105.6388,244302.0
2020-08-05 09:30:00,108.69,109.16,108.57,108.68,70284.0,105.9312,106.3893,105.8143,105.9215,70284.0
2020-08-05 09:35:00,108.67,108.71,108.41,108.69,33097.0,105.9117,105.9507,105.6583,105.9312,33097.0
2020-08-05 09:40:00,108.66,108.72,108.16,108.16,34169.0,105.902,105.9605,105.4147,105.4147,34169.0
2020-08-05 09:45:00,108.17,108.21,107.9,107.91,36124.0,105.4244,105.4634,105.1613,105.171,36124.0
2020-08-05 09:50:00,107.93,108.05,107.84,108.03,38192.0,105.1905,105.3075,105.1028,105.288,38192.0
2020-08-05 09:55:00,108.03,108.07,107.62,107.71,32667.0,105.288,105.327,104.8884,104.9761,32667.0
2020-08-05 10:00:00,107.7,107.84,107.51,107.55,31560.0,104.9663,105.1028,104.7812,104.8201,31560.0
2020-08-05 10:05:00,107.55,107.65,107.42,107.6,17621.0,104.8201,104.9176,104.6934,104.8689,17621.0
2020-08-05 10:10:00,107.58,107.71,107.48,107.6,17376.0,104.8494,104.9761,104.7519,104.8689,17376.0
2020-08-05 10:15:00,107.56,107.57,107.37,107.47,13182.0,104.8299,104.8396,104.6447,104.7422,13182.0
2020-08-05 10:20:00,107.49,107.5,107.33,107.43,17634.0,104.7617,104.7714,104.6057,104.7032,17634.0
2020-08-05 10:25:00,107.44,107.63,107.39,107.63,19876.0,104.7129,104.8981,104.6642,104.8981,19876.0
2020-08-05 10:30:00,107.63,107.75,107.59,107.75,30854.0,104.8981,105.0151,104.8591,105.0151,30854.0
2020-08-05 10:35:00,107.72,107.82,107.65,107.79,22539.0,104.9858,105.0833,104.9176,105.0541,22539.0
2020-08-05 10:40:00,107.79,107.99,107.74,107.82,22331.0,105.0541,105.249,105.0053,105.0833,22331.0
2020-08-05 10:45:00,107.8,107.94,107.76,107.92,21041.0,105.0638,105.2002,105.0248,105.1808,21041.0
2020-08-05 10:50:00,107.92,107.94,107.79,107.79,16202.0,105.1808,105.2002,105.0541,105.0541,16202.0
2020-08-05 10:55:00,107.79,107.79,107.56,107.59,11627.0,105.0541,105.0541,104.8299,104.8591,11627.0
2020-08-05 11:00:00,107.6,107.76,107.51,107.56,24189.0,104.8689,105.0248,104.7812,104.8299,24189.0
2020-08-05 11:05:00,107.58,107.67,107.58,107.62,11554.0,104.8494,104.9371,104.8494,104.8884,11554.0
2020-08-05 11:10:00,107.62,107.64,107.47,107.5,16998.0,104.8884,104.9079,104.7422,104.7714,16998.0
2020-08-05 11:15:00,107.49,107.51,107.44,107.48,25944.0,104.7617,104.7812,104.7129,104.7519,25944.0
2020-08-05 11:20:00,107.45,107.53,107.45,107.52,17483.0,104.7227,104.8007,104.7227,104.7909,17483.0
2020-08-05 11:25:00,107.53,107.57,107.43,107.51,12392.0,104.8007,104.8396,104.7032,104.7812,12392.0
2020-08-05 11:30:00,107.5,107.51,107.41,107.46,15533.0,104.7714,104.7812,104.6837,104.7324,15533.0
2020-08-05 11:35:00,107.45,107.52,107.4,107.51,14261.0,104.7227,104.7909,104.674,104.7812,14261.0
2020-08-05 11:40:00,107.5,107.65,107.4,107.42,15798.0,104.7714,104.9176,104.674,104.6934,15798.0
2020-08-05 11:45:00,107.42,107.47,107.26,107.45,15906.0,104.6934,104.7422,104.5375,104.7227,15906.0
2020-08-05 11:50:00,107.47,107.55,107.46,107.52,14255.0,104.7422,104.8201,104.7324,104.7909,14255.0
2020-08-05 11:55:00,107.53,107.55,107.38,107.42,14536.0,104.8007,104.8201,104.6545,104.6934,14536.0
2020-08-05 12:00:00,107.41,107.52,107.4,107.49,15490.0,104.6837,104.7909,104.674,104.7617,15490.0
2020-08-05 12:05:00,107.49,107.6,107.45,107.52,20251.0,104.7617,104.8689,104.7227,104.7909,20251.0
2020-08-05 12:10:00,107.5,107.59,107.48,107.56,23824.0,104.7714,104.8591,104.7519,104.8299,23824.0
2020-08-05 12:15:00,107.57,107.6,107.51,107.55,17840.0,104.8396,104.8689,104.7812,104.8201,17840.0
2020-08-05 12:20:00,107.55,107.62,107.52,107.57,16951.0,104.8201,104.8884,104.7909,104.8396,16951.0
2020-08-05 12:25:00,107.55,107.58,107.5,107.57,17377.0,104.8201,104.8494,104.7714,104.8396,17377.0
2020-08-05 12:30:00,107.58,107.68,107.55,107.68,8231.0,104.8494,104.9468,104.8201,104.9468,8231.0
2020-08-05 12:35:00,107.67,107.73,107.6,107.72,8898.0,104.9371,104.9956,104.8689,104.9858,8898.0
2020-08-05 12:40:00,107.7,107.78,107.7,107.75,18207.0,104.9663,105.0443,104.9663,105.0151,18207.0
2020-08-05 12:45:00,107.75,107.77,107.68,107.69,7402.0,105.0151,105.0346,104.9468,104.9566,7402.0
2020-08-05 12:50:00,107.69,107.8,107.69,107.72,14165.0,104.9566,105.0638,104.9566,104.9858,14165.0
2020-08-05 12:55:00,107.72,107.73,107.62,107.63,13276.0,104.9858,104.9956,104.8884,104.8981,13276.0
2020-08-05 13:00:00,107.62,107.63,107.54,107.57,7055.0,104.8884,104.8981,104.8104,104.8396,7055.0
2020-08-05 13:05:00,107.56,107.57,107.47,107.53,35448.0,104.8299,104.8396,104.7422,104.8007,35448.0
2020-08-05 13:10:00,107.56,107.82,107.54,107.76,62269.0,104.8299,105.0833,104.8104,105.0248,62269.0
2020-08-05 13:15:00,107.77,107.92,107.74,107.89,45685.0,105.0346,105.1808,105.0053,105.1515,45685.0
2020-08-05 13:20:00,107.89,107.89,107.79,107.81,71151.0,105.1515,105.1515,105.0541,105.0735,71151.0
2020-08-05 13:25:00,107.81,107.82,107.67,107.75,37392.0,105.0735,105.0833,104.9371,105.0151,37392.0
2020-08-05 13:30:00,107.76,107.79,107.72,107.73,10080.0,105.0248,105.0541,104.9858,104.9956,10080.0
2020-08-05 13:35:00,107.74,107.77,107.72,107.77,11393.0,105.0053,105.0346,104.9858,105.0346,11393.0
2020-08-05 13:40:00,107.75,107.77,107.74,107.77,9756.0,105.0151,105.0346,105.0053,105.0346,9756.0
2020-08-05 13:45:00,107.78,107.83,107.77,107.8,7000.0,105.0443,105.093,105.0346,105.0638,7000.0
2020-08-05 13:50:00,107.81,107.81,107.76,107.76,8449.0,105.0735,105.0735,105.0248,105.0248,8449.0
2020-08-05 13:55:00,107.76,107.83,107.76,107.83,9496.0,105.0248,105.093,105.0248,105.093,9496.0
2020-08-05 14:00:00,107.82,107.97,107.82,107.94,8504.0,105.0833,105.2295,105.0833,105.2002,8504.0
2020-08-05 14:05:00,107.93,107.93,107.82,107.91,24156.0,105.1905,105.1905,105.0833,105.171,24156.0
2020-08-05 14:10:00,107.9,107.9,107.8,107.83,24914.0,105.1613,105.1613,105.0638,105.093,24914.0
2020-08-05 14:15:00,107.84,107.92,107.84,107.88,9514.0,105.1028,105.1808,105.1028,105.1418,9514.0
2020-08-05 14:20:00,107.87,107.89,107.86,107.86,7281.0,105.132,105.1515,105.1223,105.1223,7281.0
2020-08-05 14:25:00,107.87,107.93,107.85,107.93,12097.0,105.132,105.1905,105.1125,105.1905,12097.0
2020-08-05 14:30:00,107.95,107.96,107.9,107.95,14457.0,105.21,105.2197,105.1613,105.21,14457.0
2020-08-05 14:35:00,107.95,108.06,107.94,108.06,20666.0,105.21,105.3172,105.2002,105.3172,20666.0
2020-08-05 14:40:00,108.05,108.1,108.01,108.06,20518.0,105.3075,105.3562,105.2685,105.3172,20518.0
2020-08-05 14:45:00,108.07,108.25,108.06,108.25,31688.0,105.327,105.5024,105.3172,105.5024,31688.0
2020-08-05 14:50:00,108.26,108.31,108.23,108.23,13269.0,105.5121,105.5609,105.4829,105.4829,13269.0
2020-08-05 14:55:00,108.22,108.23,108.16,108.21,15484.0,105.4731,105.4829,105.4147,105.4634,15484.0
2020-08-05 15:00:00,108.21,108.23,108.16,108.23,17541.0,105.4634,105.4829,105.4147,105.4829,17541.0
2020-08-05 15:05:00,108.22,108.27,108.16,108.18,28742.0,105.4731,105.5219,105.4147,105.4342,28742.0
2020-08-05 15:10:00,108.18,108.18,108.09,108.11,11455.0,105.4342,105.4342,105.3464,105.3659,11455.0
2020-08-05 15:15:00,108.11,108.23,108.11,108.22,16001.0,105.3659,105.4829,105.3659,105.4731,16001.0
2020-08-05 15:20:00,108.2,108.25,108.12,108.13,21198.0,105.4537,105.5024,105.3757,105.3854,21198.0
2020-08-05 15:25:00,108.13,108.18,108.05,108.08,21892.0,105.3854,105.4342,105.3075,105.3367,21892.0
2020-08-05 15:30:00,108.08,108.11,107.93,107.95,23087.0,105.3367,105.3659,105.1905,105.21,23087.0
2020-08-05 15:35:00,107.95,108.05,107.93,108.02,33028.0,105.21,105.3075,105.1905,105.2782,33028.0
2020-08-05 15:40:00,108.02,108.08,107.95,108.04,30379.0,105.2782,105.3367,105.21,105.2977,30379.0
2020-08-05 15:45:00,108.04,108.12,107.97,108.0,45861.0,105.2977,105.3757,105.2295,105.2587,45861.0
2020-08-05 15:50:00,108.0,108.0,107.83,107.9,67458.0,105.2587,105.2587,105.093,105.1613,67458.0
2020-08-05 15:55:00,107.85,108.02,107.83,107.85,126240.0,105.1125,105.2782,105.093,105.1125,126240.0
2020-08-06 09:30:00,107.45,107.7,107.18,107.57,65583.0,104.7227,104.9663,104.4595,104.8396,65583.0
2020-08-06 09:35:00,107.52,107.72,107.46,107.61,15762.0,104.7909,104.9858,104.7324,104.8786,15762.0
2020-08-06 09:40:00,107.66,107.69,107.29,107.38,17071.0,104.9274,104.9566,104.5667,104.6545,17071.0
2020-08-06 09:45:00,107.42,107.69,107.3,107.51,43265.0,104.6934,104.9566,104.5765,104.7812,43265.0
2020-08-06 09:50:00,107.48,107.63,107.41,107.59,9417.0,104.7519,104.8981,104.6837,104.8591,9417.0
2020-08-06 09:55:00,107.58,108.04,107.5,108.0,27625.0,104.8494,105.2977,104.7714,105.2587,27625.0
2020-08-06 10:00:00,107.98,108.02,107.82,107.87,18582.0,105.2392,105.2782,105.0833,105.132,18582.0
2020-08-06 10:05:00,107.88,108.02,107.69,107.71,18493.0,105.1418,105.2782,104.9566,104.9761,18493.0
2020-08-06 10:10:00,107.73,107.87,107.71,107.85,17124.0,104.9956,105.132,104.9761,105.1125,17124.0
2020-08-06 10:15:00,107.89,107.97,107.79,107.94,17301.0,105.1515,105.2295,105.0541,105.2002,17301.0
2020-08-06 10:20:00,107.98,108.03,107.91,108.03,55468.0,105.2392,105.288,105.171,105.288,55468.0
2020-08-06 10:25:00,108.03,108.17,107.95,108.1,20174.0,105.288,105.4244,105.21,105.3562,20174.0
2020-08-06 10:30:00,108.13,108.29,108.1,108.27,13453.0,105.3854,105.5414,105.3562,105.5219,13453.0
2020-08-06 10:35:00,108.3,108.3,107.92,107.93,13759.0,105.5511,105.5511,105.1808,105.1905,13759.0
2020-08-06 10:40:00,107.92,107.96,107.79,107.96,17460.0,105.1808,105.2197,105.0541,105.2197,17460.0
2020-08-06 10:45:00,107.95,107.99,107.81,107.82,15833.0,105.21,105.249,105.0735,105.0833,15833.0
2020-08-06 10:50:00,107.81,107.89,107.73,107.88,47860.0,105.0735,105.1515,104.9956,105.1418,47860.0
2020-08-06 10:55:00,107.89,107.96,107.74,107.77,18520.0,105.1515,105.2197,105.0053,105.0346,18520.0
2020-08-06 11:00:00,107.76,107.88,107.74,107.88,16400.0,105.0248,105.1418,105.0053,105.1418,16400.0
2020-08-06 11:05:00,107.87,108.07,107.86,107.95,22520.0,105.132,105.327,105.1223,105.21,22520.0
2020-08-06 11:10:00,107.95,107.99,107.82,107.84,30219.0,105.21,105.249,105.0833,105.1028,30219.0
2020-08-06 11:15:00,107.83,107.87,107.61,107.83,19295.0,105.093,105.132,104.8786,105.093,19295.0
2020-08-06 11:20:00,107.85,107.87,107.71,107.72,14204.0,105.1125,105.132,104.9761,104.9858,14204.0
2020-08-06 11:25:00,107.69,107.76,107.57,107.69,22798.0,104.9566,105.0248,104.8396,104.9566,22798.0
2020-08-06 11:30:00,107.69,107.75,107.62,107.73,12038.0,104.9566,105.0151,104.8884,104.9956,12038.0
2020-08-06 11:35:00,107.74,107.89,107.58,107.59,28858.0,105.0053,105.1515,104.8494,104.8591,28858.0
2020-08-06 11:40:00,107.6,107.68,107.52,107.64,18114.0,104.8689,104.9468,104.7909,104.9079,18114.0
2020-08-06 11:45:00,107.63,107.71,107.56,107.58,33511.0,104.8981,104.9761,104.8299,104.8494,33511.0
2020-08-06 11:50:00,107.54,107.58,107.51,107.54,17463.0,104.8104,104.8494,104.7812,104.8104,17463.0
2020-08-06 11:55:00,107.53,107.55,107.36,107.41,18568.0,104.8007,104.8201,104.635,104.6837,18568.0
2020-08-06 12:00:00,107.42,107.66,107.42,107.62,19084.0,104.6934,104.9274,104.6934,104.8884,19084.0
2020-08-06 12:05:00,107.63,107.75,107.51,107.73,14038.0,104.8981,105.0151,104.7812,104.9956,14038.0
2020-08-06 12:10:00,107.71,108.01,107.61,107.99,22378.0,104.9761,105.2685,104.8786,105.249,22378.0
2020-08-06 12:15:00,107.99,108.12,107.8,108.02,61489.0,105.249,105.3757,105.0638,105.2782,61489.0
2020-08-06 12:20:00,108.03,108.19,107.98,108.07,22669.0,105.288,105.4439,105.2392,105.327,22669.0
2020-08-06 12:25:00,108.08,108.08,107.82,107.86,12591.0,105.3367,105.3367,105.0833,105.1223,12591.0
2020-08-06 12:30:00,107.84,107.86,107.74,107.83,8079.0,105.1028,105.1223,105.0053,105.093,8079.0
2020-08-06 12:35:00,107.83,107.92,107.81,107.89,9629.0,105.093,105.1808,105.0735,105.1515,9629.0
2020-08-06 12:40:00,107.88,107.93,107.82,107.85,11270.0,105.1418,105.1905,105.0833,105.1125,11270.0
2020-08-06 12:45:00,107.85,107.85,107.72,107.73,8132.0,105.1125,105.1125,104.9858,104.9956,8132.0
2020-08-06 12:50:00,107.73,107.74,107.62,107.65,8665.0,104.9956,105.0053,104.8884,104.9176,8665.0
2020-08-06 12:55:00,107.66,107.7,107.6,107.67,19371.0,104.9274,104.9663,104.8689,104.9371,19371.0
2020-08-06 13:00:00,107.68,107.76,107.65,107.69,22459.0,104.9468,105.0248,104.9176,104.9566,22459.0
2020-08-06 13:05:00,107.68,107.68,107.49,107.54,26564.0,104.9468,104.9468,104.7617,104.8104,26564.0
2020-08-06 13:10:00,107.56,107.64,107.54,107.56,16967.0,104.8299,104.9079,104.8104,104.8299,16967.0
2020-08-06 13:15:00,107.57,107.57,107.38,107.51,77351.0,104.8396,104.8396,104.6545,104.7812,77351.0
2020-08-06 13:20:00,107.49,107.73,107.49,107.64,38782.0,104.7617,104.9956,104.7617,104.9079,38782.0
2020-08-06 13:25:00,107.64,107.75,107.61,107.67,11284.0,104.9079,105.0151,104.8786,104.9371,11284.0
2020-08-06 13:30:00,107.7,107.7,107.6,107.6,8392.0,104.9663,104.9663,104.8689,104.8689,8392.0
2020-08-06 13:35:00,107.61,107.7,107.59,107.59,13373.0,104.8786,104.9663,104.8591,104.8591,13373.0
2020-08-06 13:40:00,107.6,107.88,107.5,107.72,108785.0,104.8689,105.1418,104.7714,104.9858,108785.0
2020-08-06 13:45:00,107.72,107.77,107.54,107.73,20909.0,104.9858,105.0346,104.8104,104.9956,20909.0
2020-08-06 13:50:00,107.71,107.73,107.62,107.66,14125.0,104.9761,104.9956,104.8884,104.9274,14125.0
2020-08-06 13:55:00,107.64,107.66,107.52,107.59,13861.0,104.9079,104.9274,104.7909,104.8591,13861.0
2020-08-06 14:00:00,107.56,107.76,107.54,107.63,12805.0,104.8299,105.0248,104.8104,104.8981,12805.0
2020-08-06 14:05:00,107.63,107.74,107.63,107.72,13487.0,104.8981,105.0053,104.8981,104.9858,13487.0
2020-08-06 14:10:00,107.7,107.75,107.68,107.73,20760.0,104.9663,105.0151,104.9468,104.9956,20760.0
2020-08-06 14:15:00,107.7,107.7,107.58,107.58,9630.0,104.9663,104.9663,104.8494,104.8494,9630.0
2020-08-06 14:20:00,107.56,107.7,107.51,107.66,28477.0,104.8299,104.9663,104.7812,104.9274,28477.0
2020-08-06 14:25:00,107.62,107.78,107.55,107.77,18325.0,104.8884,105.0443,104.8201,105.0346,18325.0
2020-08-06 14:30:00,107.77,108.03,107.76,107.89,19417.0,105.0346,105.288,105.0248,105.1515,19417.0
2020-08-06 14:35:00,107.91,108.18,107.89,108.18,24252.0,105.171,105.4342,105.1515,105.4342,24252.0
2020-08-06 14:40:00,108.16,108.16,107.99,108.08,19211.0,105.4147,105.4147,105.249,105.3367,19211.0
2020-08-06 14:45:00,108.06,108.08,107.89,107.97,21308.0,105.3172,105.3367,105.1515,105.2295,21308.0
2020-08-06 14:50:00,107.99,108.04,107.84,107.86,17147.0,105.249,105.2977,105.1028,105.1223,17147.0
2020-08-06 14:55:00,107.85,107.87,107.77,107.82,15152.0,105.1125,105.132,105.0346,105.0833,15152.0
2020-08-06 15:00:00,107.83,107.9,107.79,107.86,21420.0,105.093,105.1613,105.0541,105.1223,21420.0
2020-08-06 15:05:00,107.86,108.03,107.85,108.0,54376.0,105.1223,105.288,105.1125,105.2587,54376.0
2020-08-06 15:10:00,108.04,108.06,107.97,108.05,34512.0,105.2977,105.3172,105.2295,105.3075,34512.0
2020-08-06 15:15:00,108.04,108.06,107.93,107.99,36176.0,105.2977,105.3172,105.1905,105.249,36176.0
2020-08-06 15:20:00,108.0,108.0,107.82,107.84,31409.0,105.2587,105.2587,105.0833,105.1028,31409.0
2020-08-06 15:25:00,107.85,107.86,107.78,107.85,41907.0,105.1125,105.1223,105.0443,105.1125,41907.0
2020-08-06 15:30:00,107.85,107.95,107.79,107.81,43764.0,105.1125,105.21,105.0541,105.0735,43764.0
2020-08-06 15:35:00,107.81,108.04,107.78,107.94,62546.0,105.0735,105.2977,105.0443,105.2002,62546.0
2020-08-06 15:40:00,107.95,108.0,107.89,107.94,49161.0,105.21,105.2587,105.1515,105.2002,49161.0
2020-08-06 15:45:00,107.93,108.03,107.84,107.87,74392.0,105.1905,105.288,105.1028,105.132,74392.0
2020-08-06 15:50:00,107.86,107.92,107.82,107.87,130034.0,105.1223,105.1808,105.0833,105.132,130034.0
2020-08-06 15:55:00,107.87,108.1,107.77,108.08,241245.0,105.132,105.3562,105.0346,105.3367,241245.0
2020-08-07 09:30:00,113.3,116.0,113.09,115.4,1254530.0,110.4242,113.0557,110.2195,112.4709,1254530.0
2020-08-07 09:35:00,115.4,117.28,115.35,117.27,860633.0,112.4709,114.3032,112.4222,114.2934,860633.0
2020-08-07 09:40:00,117.24,117.69,117.02,117.49,611475.0,114.2642,114.7028,114.0498,114.5079,611475.0
2020-08-07 09:45:00,117.52,117.53,116.83,117.12,521354.0,114.5371,114.5468,113.8646,114.1472,521354.0
2020-08-07 09:50:00,117.13,117.22,116.3,116.54,518704.0,114.157,114.2447,113.3481,113.582,518704.0
2020-08-07 09:55:00,116.54,116.9,116.14,116.15,368477.0,113.582,113.9328,113.1921,113.2019,368477.0
2020-08-07 10:00:00,116.13,116.53,116.06,116.29,242711.0,113.1824,113.5722,113.1141,113.3383,242711.0
2020-08-07 10:05:00,116.26,116.26,115.46,115.79,284090.0,113.3091,113.3091,112.5294,112.851,284090.0
2020-08-07 10:10:00,115.81,116.0,115.36,115.91,257589.0,112.8705,113.0557,112.4319,112.968,257589.0
2020-08-07 10:15:00,115.85,116.89,115.68,116.49,268879.0,112.9095,113.9231,112.7438,113.5332,268879.0
2020-08-07 10:20:00,116.47,116.99,116.37,116.94,119447.0,113.5137,114.0205,113.4163,113.9718,119447.0
2020-08-07 10:25:00,116.94,116.98,116.14,116.37,141995.0,113.9718,114.0108,113.1921,113.4163,141995.0
2020-08-07 10:30:00,116.39,116.73,116.31,116.56,196398.0,113.4358,113.7671,113.3578,113.6015,196398.0
2020-08-07 10:35:00,116.58,116.58,116.32,116.43,89375.0,113.6209,113.6209,113.3675,113.4748,89375.0
2020-08-07 10:40:00,116.46,116.69,116.38,116.52,93574.0,113.504,113.7282,113.426,113.5625,93574.0
2020-08-07 10:45:00,116.49,116.9,116.39,116.74,133999.0,113.5332,113.9328,113.4358,113.7769,133999.0
2020-08-07 10:50:00,116.73,117.87,116.63,117.76,302096.0,113.7671,114.8782,113.6697,114.771,302096.0
2020-08-07 10:55:00,117.79,118.0,117.61,117.86,285899.0,114.8002,115.0049,114.6248,114.8685,285899.0
2020-08-07 11:00:00,117.84,117.92,117.2,117.24,216156.0,114.849,114.9269,114.2252,114.2642,216156.0
2020-08-07 11:05:00,117.23,117.36,116.86,117.08,204511.0,114.2544,114.3811,113.8938,114.1083,204511.0
2020-08-07 11:10:00,117.08,117.09,116.36,116.53,119936.0,114.1083,114.118,113.4065,113.5722,119936.0
2020-08-07 11:15:00,116.55,116.68,116.43,116.62,115611.0,113.5917,113.7184,113.4748,113.6599,115611.0
2020-08-07 11:20:00,116.59,116.6,116.09,116.39,175243.0,113.6307,113.6404,113.1434,113.4358,175243.0
2020-08-07 11:25:00,116.4,116.48,116.1,116.19,84006.0,113.4455,113.5235,113.1531,113.2408,84006.0
2020-08-07 11:30:00,116.21,116.46,115.9,116.43,97306.0,113.2603,113.504,112.9582,113.4748,97306.0
2020-08-07 11:35:00,116.43,116.84,116.4,116.68,77890.0,113.4748,113.8743,113.4455,113.7184,77890.0
2020-08-07 11:40:00,116.68,117.14,116.67,117.05,117730.0,113.7184,114.1667,113.7087,114.079,117730.0
2020-08-07 11:45:00,117.06,117.44,116.85,116.93,136388.0,114.0888,114.4591,113.8841,113.9621,136388.0
2020-08-07 11:50:00,116.93,116.96,116.33,116.37,88725.0,113.9621,113.9913,113.3773,113.4163,88725.0
2020-08-07 11:55:00,116.37,116.46,116.13,116.22,67308.0,113.4163,113.504,113.1824,113.2701,67308.0
2020-08-07 12:00:00,116.2,116.25,115.9,116.22,72521.0,113.2506,113.2993,112.9582,113.2701,72521.0
2020-08-07 12:05:00,116.22,116.32,116.06,116.17,48784.0,113.2701,113.3675,113.1141,113.2214,48784.0
2020-08-07 12:10:00,116.16,116.5,116.14,116.4,48591.0,113.2116,113.543,113.1921,113.4455,48591.0
2020-08-07 12:15:00,116.38,116.46,116.16,116.2,36943.0,113.426,113.504,113.2116,113.2506,36943.0
2020-08-07 12:20:00,116.22,116.45,116.21,116.29,26642.0,113.2701,113.4942,113.2603,113.3383,26642.0
2020-08-07 12:25:00,116.27,116.7,116.24,116.69,47617.0,113.3188,113.7379,113.2896,113.7282,47617.0
2020-08-07 12:30:00,116.68,116.76,116.37,116.45,32481.0,113.7184,113.7964,113.4163,113.4942,32481.0
2020-08-07 12:35:00,116.43,116.52,116.17,116.22,33846.0,113.4748,113.5625,113.2214,113.2701,33846.0
2020-08-07 12:40:00,116.23,116.25,116.02,116.04,33367.0,113.2798,113.2993,113.0752,113.0947,33367.0
2020-08-07 12:45:00,116.04,116.12,115.9,115.95,66350.0,113.0947,113.1726,112.9582,113.0069,66350.0
2020-08-07 12:50:00,115.93,116.09,115.8,115.93,70920.0,112.9874,113.1434,112.8607,112.9874,70920.0
2020-08-07 12:55:00,115.94,115.98,115.36,115.36,60916.0,112.9972,113.0362,112.4319,112.4319,60916.0
2020-08-07 13:00:00,115.35,115.37,114.94,115.04,74976.0,112.4222,112.4417,112.0226,112.12,74976.0
2020-08-07 13:05:00,115.04,115.1,114.92,115.06,54463.0,112.12,112.1785,112.0031,112.1395,54463.0
2020-08-07 13:10:00,115.06,115.14,114.86,115.01,92935.0,112.1395,112.2175,111.9446,112.0908,92935.0
2020-08-07 13:15:00,114.98,115.34,114.85,114.85,166548.0,112.0616,112.4124,111.9349,111.9349,166548.0
2020-08-07 13:20:00,114.87,115.23,114.87,115.16,42646.0,111.9544,112.3052,111.9544,112.237,42646.0
2020-08-07 13:25:00,115.14,115.24,115.06,115.09,38401.0,112.2175,112.315,112.1395,112.1688,38401.0
2020-08-07 13:30:00,115.09,115.2,115.0,115.14,31957.0,112.1688,112.276,112.0811,112.2175,31957.0
2020-08-07 13:35:00,115.15,115.64,115.14,115.56,80866.0,112.2272,112.7048,112.2175,112.6268,80866.0
2020-08-07 13:40:00,115.56,115.67,115.41,115.41,61690.0,112.6268,112.734,112.4806,112.4806,61690.0
2020-08-07 13:45:00,115.44,115.5,115.23,115.24,59938.0,112.5099,112.5684,112.3052,112.315,59938.0
2020-08-07 13:50:00,115.24,115.3,114.97,115.01,84599.0,112.315,112.3734,112.0518,112.0908,84599.0
2020-08-07 13:55:00,115.01,115.13,114.63,114.68,87702.0,112.0908,112.2078,111.7204,111.7692,87702.0
2020-08-07 14:00:00,114.68,114.74,114.38,114.41,61644.0,111.7692,111.8277,111.4768,111.506,61644.0
2020-08-07 14:05:00,114.39,114.5,114.2,114.5,90100.0,111.4865,111.5937,111.3014,111.5937,90100.0
2020-08-07 14:10:00,114.5,114.57,114.23,114.46,45078.0,111.5937,111.662,111.3306,111.5548,45078.0
2020-08-07 14:15:00,114.44,114.7,114.39,114.5,58352.0,111.5353,111.7887,111.4865,111.5937,58352.0
2020-08-07 14:20:00,114.52,114.52,114.21,114.4,41202.0,111.6132,111.6132,111.3111,111.4963,41202.0
2020-08-07 14:25:00,114.4,114.68,114.39,114.45,45132.0,111.4963,111.7692,111.4865,111.545,45132.0
2020-08-07 14:30:00,114.47,114.75,114.41,114.73,44129.0,111.5645,111.8374,111.506,111.8179,44129.0
2020-08-07 14:35:00,114.72,114.84,114.65,114.67,49253.0,111.8082,111.9251,111.7399,111.7594,49253.0
2020-08-07 14:40:00,114.67,114.78,114.64,114.69,47191.0,111.7594,111.8666,111.7302,111.7789,47191.0
2020-08-07 14:45:00,114.68,115.2,114.67,115.17,77326.0,111.7692,112.276,111.7594,112.2467,77326.0
2020-08-07 14:50:00,115.17,115.25,114.74,114.76,54314.0,112.2467,112.3247,111.8277,111.8471,54314.0
2020-08-07 14:55:00,114.73,114.74,114.39,114.47,57278.0,111.8179,111.8277,111.4865,111.5645,57278.0
2020-08-07 15:00:00,114.47,114.86,114.41,114.7,44727.0,111.5645,111.9446,111.506,111.7887,44727.0
2020-08-07 15:05:00,114.69,114.74,114.51,114.74,37157.0,111.7789,111.8277,111.6035,111.8277,37157.0
2020-08-07 15:10:00,114.74,114.79,114.52,114.54,47970.0,111.8277,111.8764,111.6132,111.6327,47970.0
2020-08-07 15:15:00,114.55,114.94,114.54,114.77,53691.0,111.6425,112.0226,111.6327,111.8569,53691.0
2020-08-07 15:20:00,114.76,114.99,114.68,114.98,54604.0,111.8471,112.0713,111.7692,112.0616,54604.0
2020-08-07 15:25:00,114.97,115.23,114.66,114.8,94656.0,112.0518,112.3052,111.7497,111.8861,94656.0
2020-08-07 15:30:00,114.78,115.02,114.63,114.97,65504.0,111.8666,112.1005,111.7204,112.0518,65504.0
2020-08-07 15:35:00,114.97,115.05,114.72,115.03,74393.0,112.0518,112.1298,111.8082,112.1103,74393.0
2020-08-07 15:40:00,115.02,115.06,114.72,114.85,72537.0,112.1005,112.1395,111.8082,111.9349,72537.0
2020-08-07 15:45:00,114.85,115.17,114.85,114.97,91127.0,111.9349,112.2467,111.9349,112.0518,91127.0
2020-08-07 15:50:00,114.98,115.21,114.72,115.09,170964.0,112.0616,112.2857,111.8082,112.1688,170964.0
2020-08-07 15:55:00,115.1,115.17,114.96,115.08,250828.0,112.1785,112.2467,112.0421,112.159,250828.0
2020-08-10 09:30:00,115.06,115.26,114.25,114.77,173218.0,112.1395,112.3345,111.3501,111.8569,173218.0
2020-08-10 09:35:00,114.83,115.09,114.64,114.68,83619.0,111.9154,112.1688,111.7302,111.7692,83619.0
2020-08-10 09:40:00,114.67,114.73,113.81,114.5,101852.0,111.7594,111.8179,110.9213,111.5937,101852.0
2020-08-10 09:45:00,114.44,114.84,114.35,114.41,96784.0,111.5353,111.9251,111.4476,111.506,96784.0
2020-08-10 09:50:00,114.4,114.4,114.12,114.36,70397.0,111.4963,111.4963,111.2234,111.4573,70397.0
2020-08-10 09:55:00,114.38,114.84,114.29,114.83,88251.0,111.4768,111.9251,111.3891,111.9154,88251.0
2020-08-10 10:00:00,114.87,114.92,114.46,114.49,90342.0,111.9544,112.0031,111.5548,111.584,90342.0
2020-08-10 10:05:00,114.48,114.8,114.48,114.54,35991.0,111.5743,111.8861,111.5743,111.6327,35991.0
2020-08-10 10:10:00,114.54,114.58,114.35,114.38,34644.0,111.6327,111.6717,111.4476,111.4768,34644.0
2020-08-10 10:15:00,114.39,114.51,114.15,114.42,48020.0,111.4865,111.6035,111.2526,111.5158,48020.0
2020-08-10 10:20:00,114.42,114.56,114.38,114.4,37909.0,111.5158,111.6522,111.4768,111.4963,37909.0
2020-08-10 10:25:00,114.41,114.44,114.12,114.43,27987.0,111.506,111.5353,111.2234,111.5255,27987.0
2020-08-10 10:30:00,114.43,114.56,114.33,114.55,68433.0,111.5255,111.6522,111.4281,111.6425,68433.0
2020-08-10 10:35:00,114.56,114.56,114.29,114.47,25741.0,111.6522,111.6522,111.3891,111.5645,25741.0
2020-08-10 10:40:00,114.5,114.54,114.19,114.26,55493.0,111.5937,111.6327,111.2916,111.3598,55493.0
2020-08-10 10:45:00,114.25,114.25,113.6,113.81,58981.0,111.3501,111.3501,110.7166,110.9213,58981.0
2020-08-10 10:50:00,113.78,114.11,113.71,114.06,59015.0,110.892,111.2136,110.8238,111.1649,59015.0
2020-08-10 10:55:00,114.04,114.13,113.94,114.11,47684.0,111.1454,111.2331,111.048,111.2136,47684.0
2020-08-10 11:00:00,114.12,114.39,114.04,114.39,42875.0,111.2234,111.4865,111.1454,111.4865,42875.0
2020-08-10 11:05:00,114.4,114.46,114.22,114.46,28051.0,111.4963,111.5548,111.3208,111.5548,28051.0
2020-08-10 11:10:00,114.46,114.56,114.44,114.48,41557.0,111.5548,111.6522,111.5353,111.5743,41557.0
2020-08-10 11:15:00,114.49,114.57,114.37,114.5,35727.0,111.584,111.662,111.467,111.5937,35727.0
2020-08-10 11:20:00,114.49,114.57,114.43,114.52,32830.0,111.584,111.662,111.5255,111.6132,32830.0
2020-08-10 11:25:00,114.5,114.56,114.24,114.28,43034.0,111.5937,111.6522,111.3403,111.3793,43034.0
2020-08-10 11:30:00,114.27,114.29,114.18,114.29,30115.0,111.3696,111.3891,111.2819,111.3891,30115.0
2020-08-10 11:35:00,114.3,114.31,114.07,114.17,40869.0,111.3988,111.4086,111.1747,111.2721,40869.0
2020-08-10 11:40:00,114.18,114.28,114.12,114.2,51239.0,111.2819,111.3793,111.2234,111.3014,51239.0
2020-08-10 11:45:00,114.22,114.38,114.14,114.38,25589.0,111.3208,111.4768,111.2429,111.4768,25589.0
2020-08-10 11:50:00,114.39,114.7,114.38,114.55,34323.0,111.4865,111.7887,111.4768,111.6425,34323.0
2020-08-10 11:55:00,114.54,114.67,114.4,114.57,35265.0,111.6327,111.7594,111.4963,111.662,35265.0
2020-08-10 12:00:00,114.6,114.65,114.45,114.53,32257.0,111.6912,111.7399,111.545,111.623,32257.0
2020-08-10 12:05:00,114.53,114.67,114.51,114.54,25821.0,111.623,111.7594,111.6035,111.6327,25821.0
2020-08-10 12:10:00,114.54,114.62,114.42,114.47,52416.0,111.6327,111.7107,111.5158,111.5645,52416.0
2020-08-10 12:15:00,114.46,114.61,114.46,114.51,22058.0,111.5548,111.701,111.5548,111.6035,22058.0
2020-08-10 12:20:00,114.52,114.56,114.4,114.45,26510.0,111.6132,111.6522,111.4963,111.545,26510.0
2020-08-10 12:25:00,114.47,114.54,114.42,114.48,19263.0,111.5645,111.6327,111.5158,111.5743,19263.0
2020-08-10 12:30:00,114.48,114.56,114.42,114.47,17991.0,111.5743,111.6522,111.5158,111.5645,17991.0
2020-08-10 12:35:00,114.48,114.54,114.44,114.45,16907.0,111.5743,111.6327,111.5353,111.545,16907.0
2020-08-10 12:40:00,114.46,114.78,114.45,114.78,29857.0,111.5548,111.8666,111.545,111.8666,29857.0
2020-08-10 12:45:00,114.79,114.87,114.71,114.82,21378.0,111.8764,111.9544,111.7984,111.9056,21378.0
2020-08-10 12:50:00,114.86,114.97,114.83,114.97,21301.0,111.9446,112.0518,111.9154,112.0518,21301.0
2020-08-10 12:55:00,114.97,115.06,114.94,114.99,37551.0,112.0518,112.1395,112.0226,112.0713,37551.0
2020-08-10 13:00:00,114.99,115.08,114.87,114.96,45914.0,112.0713,112.159,111.9544,112.0421,45914.0
2020-08-10 13:05:00,114.97,115.16,114.91,115.16,25272.0,112.0518,112.237,111.9933,112.237,25272.0
2020-08-10 13:10:00,115.16,115.25,115.0,115.05,51602.0,112.237,112.3247,112.0811,112.1298,51602.0
2020-08-10 13:15:00,115.08,115.15,114.98,115.03,30464.0,112.159,112.2272,112.0616,112.1103,30464.0
2020-08-10 13:20:00,115.03,115.17,114.99,115.08,24411.0,112.1103,112.2467,112.0713,112.159,24411.0
2020-08-10 13:25:00,115.06,115.09,114.98,115.01,27332.0,112.1395,112.1688,112.0616,112.0908,27332.0
2020-08-10 13:30:00,115.02,115.02,114.88,114.93,25497.0,112.1005,112.1005,111.9641,112.0128,25497.0
2020-08-10 13:35:00,114.93,115.07,114.92,115.02,26052.0,112.0128,112.1493,112.0031,112.1005,26052.0
2020-08-10 13:40:00,115.03,115.03,114.85,114.85,20819.0,112.1103,112.1103,111.9349,111.9349,20819.0
2020-08-10 13:45:00,114.85,114.92,114.83,114.87,24297.0,111.9349,112.0031,111.9154,111.9544,24297.0
2020-08-10 13:50:00,114.87,114.99,114.84,114.99,24829.0,111.9544,112.0713,111.9251,112.0713,24829.0
2020-08-10 13:55:00,114.99,115.06,114.94,115.05,26522.0,112.0713,112.1395,112.0226,112.1298,26522.0
2020-08-10 14:00:00,115.05,115.19,114.98,115.19,22111.0,112.1298,112.2662,112.0616,112.2662,22111.0
2020-08-10 14:05:00,115.19,115.24,115.0,115.09,24825.0,112.2662,112.315,112.0811,112.1688,24825.0
2020-08-10 14:10:00,115.1,115.22,115.1,115.18,19952.0,112.1785,112.2955,112.1785,112.2565,19952.0
2020-08-10 14:15:00,115.19,115.54,115.16,115.54,52756.0,112.2662,112.6073,112.237,112.6073,52756.0
2020-08-10 14:20:00,115.55,115.62,115.45,115.55,28555.0,112.6171,112.6853,112.5196,112.6171,28555.0
2020-08-10 14:25:00,115.54,115.62,115.5,115.61,22848.0,112.6073,112.6853,112.5684,112.6756,22848.0
2020-08-10 14:30:00,115.63,115.87,115.62,115.82,33213.0,112.6951,112.929,112.6853,112.8802,33213.0
2020-08-10 14:35:00,115.83,115.87,115.69,115.78,65902.0,112.89,112.929,112.7535,112.8413,65902.0
2020-08-10 14:40:00,115.79,115.92,115.78,115.82,39922.0,112.851,112.9777,112.8413,112.8802,39922.0
2020-08-10 14:45:00,115.83,115.83,115.51,115.6,25370.0,112.89,112.89,112.5781,112.6658,25370.0
2020-08-10 14:50:00,115.62,115.63,115.39,115.51,30712.0,112.6853,112.6951,112.4612,112.5781,30712.0
2020-08-10 14:55:00,115.51,115.78,115.45,115.78,34666.0,112.5781,112.8413,112.5196,112.8413,34666.0
2020-08-10 15:00:00,115.8,116.1,115.76,116.09,58981.0,112.8607,113.1531,112.8218,113.1434,58981.0
2020-08-10 15:05:00,116.09,116.12,115.95,116.12,45252.0,113.1434,113.1726,113.0069,113.1726,45252.0
2020-08-10 15:10:00,116.12,116.4,116.12,116.38,82837.0,113.1726,113.4455,113.1726,113.426,82837.0
2020-08-10 15:15:00,116.38,116.57,116.3,116.57,91512.0,113.426,113.6112,113.3481,113.6112,91512.0
2020-08-10 15:20:00,116.57,116.65,116.38,116.38,60810.0,113.6112,113.6892,113.426,113.426,60810.0
2020-08-10 15:25:00,116.4,116.41,116.03,116.06,45082.0,113.4455,113.4553,113.0849,113.1141,45082.0
2020-08-10 15:30:00,116.05,116.23,116.04,116.14,63025.0,113.1044,113.2798,113.0947,113.1921,63025.0
2020-08-10 15:35:00,116.14,116.15,115.95,116.09,42069.0,113.1921,113.2019,113.0069,113.1434,42069.0
2020-08-10 15:40:00,116.09,116.15,116.0,116.05,40003.0,113.1434,113.2019,113.0557,113.1044,40003.0
2020-08-10 15:45:00,116.05,116.24,116.02,116.22,67493.0,113.1044,113.2896,113.0752,113.2701,67493.0
2020-08-10 15:50:00,116.21,116.54,116.03,116.51,156555.0,113.2603,113.582,113.0849,113.5527,156555.0
2020-08-10 15:55:00,116.51,116.51,116.0,116.06,228689.0,113.5527,113.5527,113.0557,113.1141,228689.0
2020-08-11 09:30:00,116.08,116.2,114.87,115.13,151061.0,113.1336,113.2506,111.9544,112.2078,151061.0
2020-08-11 09:35:00,115.06,115.24,114.69,114.89,87212.0,112.1395,112.315,111.7789,111.9738,87212.0
2020-08-11 09:40:00,114.85,115.19,114.77,115.15,155034.0,111.9349,112.2662,111.8569,112.2272,155034.0
2020-08-11 09:45:00,115.14,115.3,114.98,115.06,108225.0,112.2175,112.3734,112.0616,112.1395,108225.0
2020-08-11 09:50:00,115.06,115.07,114.26,114.42,39961.0,112.1395,112.1493,111.3598,111.5158,39961.0
2020-08-11 09:55:00,114.44,114.77,114.24,114.74,40126.0,111.5353,111.8569,111.3403,111.8277,40126.0
2020-08-11 10:00:00,114.71,114.72,114.04,114.09,72632.0,111.7984,111.8082,111.1454,111.1941,72632.0
2020-08-11 10:05:00,114.08,114.13,113.68,113.76,91460.0,111.1844,111.2331,110.7946,110.8725,91460.0
2020-08-11 10:10:00,113.77,114.08,113.72,113.83,74548.0,110.8823,111.1844,110.8335,110.9407,74548.0
2020-08-11 10:15:00,113.82,113.95,113.52,113.9,110989.0,110.931,111.0577,110.6386,111.009,110989.0
2020-08-11 10:20:00,113.87,114.38,113.81,114.32,47321.0,110.9797,111.4768,110.9213,111.4183,47321.0
2020-08-11 10:25:00,114.34,114.67,114.15,114.63,105792.0,111.4378,111.7594,111.2526,111.7204,105792.0
2020-08-11 10:30:00,114.61,114.86,114.6,114.85,69043.0,111.701,111.9446,111.6912,111.9349,69043.0
2020-08-11 10:35:00,114.86,115.23,114.8,115.05,56265.0,111.9446,112.3052,111.8861,112.1298,56265.0
2020-08-11 10:40:00,115.05,115.17,114.89,114.91,45407.0,112.1298,112.2467,111.9738,111.9933,45407.0
2020-08-11 10:45:00,114.91,115.07,114.74,114.9,74271.0,111.9933,112.1493,111.8277,111.9836,74271.0
2020-08-11 10:50:00,114.91,114.96,114.63,114.64,50131.0,111.9933,112.0421,111.7204,111.7302,50131.0
2020-08-11 10:55:00,114.63,114.92,114.62,114.66,25034.0,111.7204,112.0031,111.7107,111.7497,25034.0
2020-08-11 11:00:00,114.66,114.75,114.54,114.64,43443.0,111.7497,111.8374,111.6327,111.7302,43443.0
2020-08-11 11:05:00,114.64,114.82,114.59,114.82,26197.0,111.7302,111.9056,111.6815,111.9056,26197.0
2020-08-11 11:10:00,114.84,114.89,114.54,114.58,18484.0,111.9251,111.9738,111.6327,111.6717,18484.0
2020-08-11 11:15:00,114.58,114.64,114.45,114.54,29413.0,111.6717,111.7302,111.545,111.6327,29413.0
2020-08-11 11:20:00,114.53,114.78,114.51,114.76,22180.0,111.623,111.8666,111.6035,111.8471,22180.0
2020-08-11 11:25:00,114.71,114.81,114.51,114.55,43480.0,111.7984,111.8959,111.6035,111.6425,43480.0
2020-08-11 11:30:00,114.59,114.7,114.52,114.7,24198.0,111.6815,111.7887,111.6132,111.7887,24198.0
2020-08-11 11:35:00,114.71,114.78,114.62,114.63,25310.0,111.7984,111.8666,111.7107,111.7204,25310.0
2020-08-11 11:40:00,114.63,114.82,114.62,114.77,27709.0,111.7204,111.9056,111.7107,111.8569,27709.0
2020-08-11 11:45:00,114.75,114.98,114.74,114.96,31990.0,111.8374,112.0616,111.8277,112.0421,31990.0
2020-08-11 11:50:00,114.97,115.0,114.83,114.88,25912.0,112.0518,112.0811,111.9154,111.9641,25912.0
2020-08-11 11:55:00,114.86,114.93,114.78,114.89,19759.0,111.9446,112.0128,111.8666,111.9738,19759.0
2020-08-11 12:00:00,114.89,114.91,114.66,114.66,27121.0,111.9738,111.9933,111.7497,111.7497,27121.0
2020-08-11 12:05:00,114.66,114.67,114.55,114.58,18477.0,111.7497,111.7594,111.6425,111.6717,18477.0
2020-08-11 12:10:00,114.57,114.69,114.55,114.65,16716.0,111.662,111.7789,111.6425,111.7399,16716.0
2020-08-11 12:15:00,114.64,114.76,114.64,114.72,18334.0,111.7302,111.8471,111.7302,111.8082,18334.0
2020-08-11 12:20:00,114.71,114.79,114.69,114.79,15586.0,111.7984,111.8764,111.7789,111.8764,15586.0
2020-08-11 12:25:00,114.78,114.89,114.66,114.89,17552.0,111.8666,111.9738,111.7497,111.9738,17552.0
2020-08-11 12:30:00,114.87,114.9,114.65,114.65,14387.0,111.9544,111.9836,111.7399,111.7399,14387.0
2020-08-11 12:35:00,114.67,114.7,114.57,114.59,16434.0,111.7594,111.7887,111.662,111.6815,16434.0
2020-08-11 12:40:00,114.59,114.79,114.56,114.73,16817.0,111.6815,111.8764,111.6522,111.8179,16817.0
2020-08-11 12:45:00,114.76,114.85,114.74,114.78,16679.0,111.8471,111.9349,111.8277,111.8666,16679.0
2020-08-11 12:50:00,114.77,114.93,114.75,114.81,17563.0,111.8569,112.0128,111.8374,111.8959,17563.0
2020-08-11 12:55:00,114.81,114.81,114.62,114.67,20903.0,111.8959,111.8959,111.7107,111.7594,20903.0
2020-08-11 13:00:00,114.67,114.75,114.57,114.75,16016.0,111.7594,111.8374,111.662,111.8374,16016.0
2020-08-11 13:05:00,114.73,114.92,114.69,114.87,18808.0,111.8179,112.0031,111.7789,111.9544,18808.0
2020-08-11 13:10:00,114.88,115.06,114.88,114.92,17948.0,111.9641,112.1395,111.9641,112.0031,17948.0
2020-08-11 13:15:00,114.9,115.11,114.9,115.03,17165.0,111.9836,112.1883,111.9836,112.1103,17165.0
2020-08-11 13:20:00,115.03,115.21,114.94,115.21,19885.0,112.1103,112.2857,112.0226,112.2857,19885.0
2020-08-11 13:25:00,115.2,115.21,115.06,115.09,42060.0,112.276,112.2857,112.1395,112.1688,42060.0
2020-08-11 13:30:00,115.08,115.1,114.81,114.82,14881.0,112.159,112.1785,111.8959,111.9056,14881.0
2020-08-11 13:35:00,114.83,114.95,114.76,114.79,16602.0,111.9154,112.0323,111.8471,111.8764,16602.0
2020-08-11 13:40:00,114.79,114.81,114.65,114.81,17839.0,111.8764,111.8959,111.7399,111.8959,17839.0
2020-08-11 13:45:00,114.8,114.89,114.66,114.67,19964.0,111.8861,111.9738,111.7497,111.7594,19964.0
2020-08-11 13:50:00,114.67,114.82,114.67,114.77,19914.0,111.7594,111.9056,111.7594,111.8569,19914.0
2020-08-11 13:55:00,114.78,114.78,114.71,114.77,14181.0,111.8666,111.8666,111.7984,111.8569,14181.0
2020-08-11 14:00:00,114.76,114.84,114.71,114.82,32635.0,111.8471,111.9251,111.7984,111.9056,32635.0
2020-08-11 14:05:00,114.84,114.9,114.79,114.87,16360.0,111.9251,111.9836,111.8764,111.9544,16360.0
2020-08-11 14:10:00,114.87,114.87,114.67,114.7,20984.0,111.9544,111.9544,111.7594,111.7887,20984.0
2020-08-11 14:15:00,114.75,114.81,114.66,114.7,27774.0,111.8374,111.8959,111.7497,111.7887,27774.0
2020-08-11 14:20:00,114.7,114.71,114.64,114.68,16944.0,111.7887,111.7984,111.7302,111.7692,16944.0
2020-08-11 14:25:00,114.69,114.75,114.5,114.51,19114.0,111.7789,111.8374,111.5937,111.6035,19114.0
2020-08-11 14:30:00,114.57,114.59,114.36,114.47,26304.0,111.662,111.6815,111.4573,111.5645,26304.0
2020-08-11 14:35:00,114.49,114.56,114.28,114.31,35855.0,111.584,111.6522,111.3793,111.4086,35855.0
2020-08-11 14:40:00,114.29,114.34,114.17,114.22,24841.0,111.3891,111.4378,111.2721,111.3208,24841.0
2020-08-11 14:45:00,114.21,114.26,114.14,114.21,18722.0,111.3111,111.3598,111.2429,111.3111,18722.0
2020-08-11 14:50:00,114.22,114.24,114.03,114.16,26321.0,111.3208,111.3403,111.1357,111.2624,26321.0
2020-08-11 14:55:00,114.14,114.23,114.11,114.22,22675.0,111.2429,111.3306,111.2136,111.3208,22675.0
2020-08-11 15:00:00,114.22,114.25,113.97,114.01,37765.0,111.3208,111.3501,111.0772,111.1162,37765.0
2020-08-11 15:05:00,114.01,114.24,113.87,114.06,53577.0,111.1162,111.3403,110.9797,111.1649,53577.0
2020-08-11 15:10:00,114.05,114.24,113.99,113.99,36158.0,111.1552,111.3403,111.0967,111.0967,36158.0
2020-08-11 15:15:00,113.98,114.02,113.43,113.55,60972.0,111.0869,111.1259,110.5509,110.6679,60972.0
2020-08-11 15:20:00,113.55,113.7,113.46,113.62,49786.0,110.6679,110.814,110.5801,110.7361,49786.0
2020-08-11 15:25:00,113.63,114.03,113.63,114.0,32526.0,110.7458,111.1357,110.7458,111.1064,32526.0
2020-08-11 15:30:00,113.99,114.01,113.72,113.72,67510.0,111.0967,111.1162,110.8335,110.8335,67510.0
2020-08-11 15:35:00,113.69,114.14,113.68,113.92,45329.0,110.8043,111.2429,110.7946,111.0285,45329.0
2020-08-11 15:40:00,113.92,113.98,113.74,113.85,59516.0,111.0285,111.0869,110.853,110.9602,59516.0
2020-08-11 15:45:00,113.81,113.81,113.57,113.71,53143.0,110.9213,110.9213,110.6873,110.8238,53143.0
2020-08-11 15:50:00,113.7,113.7,113.28,113.48,134774.0,110.814,110.814,110.4047,110.5996,134774.0
2020-08-11 15:55:00,113.47,113.71,113.44,113.59,197507.0,110.5899,110.8238,110.5606,110.7068,197507.0
2020-08-12 09:30:00,114.27,114.95,114.07,114.84,54135.0,111.3696,112.0323,111.1747,111.9251,54135.0
2020-08-12 09:35:00,114.86,115.2,114.64,114.94,52712.0,111.9446,112.276,111.7302,112.0226,52712.0
2020-08-12 09:40:00,114.91,115.1,114.75,115.01,32360.0,111.9933,112.1785,111.8374,112.0908,32360.0
2020-08-12 09:45:00,114.99,115.05,114.71,115.04,33120.0,112.0713,112.1298,111.7984,112.12,33120.0
2020-08-12 09:50:00,115.01,115.44,115.0,115.27,20124.0,112.0908,112.5099,112.0811,112.3442,20124.0
2020-08-12 09:55:00,115.27,115.49,115.2,115.39,30679.0,112.3442,112.5586,112.276,112.4612,30679.0
2020-08-12 10:00:00,115.41,115.62,115.36,115.49,66268.0,112.4806,112.6853,112.4319,112.5586,66268.0
2020-08-12 10:05:00,115.52,115.52,115.33,115.33,13016.0,112.5879,112.5879,112.4027,112.4027,13016.0
2020-08-12 10:10:00,115.32,115.34,115.14,115.16,27030.0,112.3929,112.4124,112.2175,112.237,27030.0
2020-08-12 10:15:00,115.16,115.27,115.14,115.2,18651.0,112.237,112.3442,112.2175,112.276,18651.0
2020-08-12 10:20:00,115.21,115.5,115.15,115.46,20651.0,112.2857,112.5684,112.2272,112.5294,20651.0
2020-08-12 10:25:00,115.48,115.75,115.47,115.65,37123.0,112.5489,112.812,112.5391,112.7146,37123.0
2020-08-12 10:30:00,115.65,115.96,115.64,115.76,40779.0,112.7146,113.0167,112.7048,112.8218,40779.0
2020-08-12 10:35:00,115.81,116.0,115.65,115.8,47871.0,112.8705,113.0557,112.7146,112.8607,47871.0
2020-08-12 10:40:00,115.87,116.1,115.85,116.1,68160.0,112.929,113.1531,112.9095,113.1531,68160.0
2020-08-12 10:45:00,116.12,116.15,115.95,115.95,30627.0,113.1726,113.2019,113.0069,113.0069,30627.0
2020-08-12 10:50:00,116.0,116.24,116.0,116.16,56425.0,113.0557,113.2896,113.0557,113.2116,56425.0
2020-08-12 10:55:00,116.17,116.18,115.6,115.61,18892.0,113.2214,113.2311,112.6658,112.6756,18892.0
2020-08-12 11:00:00,115.57,115.78,115.56,115.77,20245.0,112.6366,112.8413,112.6268,112.8315,20245.0
2020-08-12 11:05:00,115.77,115.81,115.52,115.61,23878.0,112.8315,112.8705,112.5879,112.6756,23878.0
2020-08-12 11:10:00,115.63,115.64,115.38,115.44,17658.0,112.6951,112.7048,112.4514,112.5099,17658.0
2020-08-12 11:15:00,115.46,115.53,115.35,115.52,10068.0,112.5294,112.5976,112.4222,112.5879,10068.0
2020-08-12 11:20:00,115.5,115.62,115.49,115.53,15886.0,112.5684,112.6853,112.5586,112.5976,15886.0
2020-08-12 11:25:00,115.54,115.57,115.41,115.43,17394.0,112.6073,112.6366,112.4806,112.5001,17394.0
2020-08-12 11:30:00,115.44,115.55,115.4,115.43,14269.0,112.5099,112.6171,112.4709,112.5001,14269.0
2020-08-12 11:35:00,115.43,115.52,115.35,115.48,18934.0,112.5001,112.5879,112.4222,112.5489,18934.0
2020-08-12 11:40:00,115.48,115.5,115.26,115.26,11254.0,112.5489,112.5684,112.3345,112.3345,11254.0
2020-08-12 11:45:00,115.27,115.43,115.26,115.31,18145.0,112.3442,112.5001,112.3345,112.3832,18145.0
2020-08-12 11:50:00,115.29,115.31,115.16,115.23,15588.0,112.3637,112.3832,112.237,112.3052,15588.0
2020-08-12 11:55:00,115.23,115.3,115.17,115.25,9339.0,112.3052,112.3734,112.2467,112.3247,9339.0
2020-08-12 12:00:00,115.26,115.35,115.18,115.21,14373.0,112.3345,112.4222,112.2565,112.2857,14373.0
2020-08-12 12:05:00,115.21,115.42,115.2,115.34,11928.0,112.2857,112.4904,112.276,112.4124,11928.0
2020-08-12 12:10:00,115.33,115.36,115.23,115.33,9617.0,112.4027,112.4319,112.3052,112.4027,9617.0
2020-08-12 12:15:00,115.33,115.35,115.07,115.13,33423.0,112.4027,112.4222,112.1493,112.2078,33423.0
2020-08-12 12:20:00,115.15,115.37,115.1,115.35,16705.0,112.2272,112.4417,112.1785,112.4222,16705.0
2020-08-12 12:25:00,115.31,115.41,115.23,115.24,14508.0,112.3832,112.4806,112.3052,112.315,14508.0
2020-08-12 12:30:00,115.24,115.31,115.17,115.17,20596.0,112.315,112.3832,112.2467,112.2467,20596.0
2020-08-12 12:35:00,115.18,115.26,115.1,115.21,22263.0,112.2565,112.3345,112.1785,112.2857,22263.0
2020-08-12 12:40:00,115.21,115.41,115.18,115.31,15279.0,112.2857,112.4806,112.2565,112.3832,15279.0
2020-08-12 12:45:00,115.3,115.47,115.22,115.44,31118.0,112.3734,112.5391,112.2955,112.5099,31118.0
2020-08-12 12:50:00,115.44,115.55,115.42,115.51,33125.0,112.5099,112.6171,112.4904,112.5781,33125.0
2020-08-12 12:55:00,115.51,115.53,115.4,115.43,59572.0,112.5781,112.5976,112.4709,112.5001,59572.0
2020-08-12 13:00:00,115.45,115.6,115.44,115.45,19753.0,112.5196,112.6658,112.5099,112.5196,19753.0
2020-08-12 13:05:00,115.47,115.58,115.47,115.51,27594.0,112.5391,112.6463,112.5391,112.5781,27594.0
2020-08-12 13:10:00,115.5,115.53,115.43,115.48,12612.0,112.5684,112.5976,112.5001,112.5489,12612.0
2020-08-12 13:15:00,115.47,115.48,115.22,115.25,14004.0,112.5391,112.5489,112.2955,112.3247,14004.0
2020-08-12 13:20:00,115.27,115.33,115.26,115.31,13547.0,112.3442,112.4027,112.3345,112.3832,13547.0
2020-08-12 13:25:00,115.3,115.35,115.2,115.23,13993.0,112.3734,112.4222,112.276,112.3052,13993.0
2020-08-12 13:30:00,115.26,115.31,115.12,115.17,24555.0,112.3345,112.3832,112.198,112.2467,24555.0
2020-08-12 13:35:00,115.17,115.35,115.14,115.26,23210.0,112.2467,112.4222,112.2175,112.3345,23210.0
2020-08-12 13:40:00,115.24,115.42,115.2,115.36,19380.0,112.315,112.4904,112.276,112.4319,19380.0
2020-08-12 13:45:00,115.36,115.51,115.35,115.51,10960.0,112.4319,112.5781,112.4222,112.5781,10960.0
2020-08-12 13:50:00,115.51,115.54,115.35,115.51,55699.0,112.5781,112.6073,112.4222,112.5781,55699.0
2020-08-12 13:55:00,115.51,115.75,115.48,115.74,17138.0,112.5781,112.812,112.5489,112.8023,17138.0
2020-08-12 14:00:00,115.77,115.91,115.72,115.89,26076.0,112.8315,112.968,112.7828,112.9485,26076.0
2020-08-12 14:05:00,115.91,115.95,115.82,115.82,10588.0,112.968,113.0069,112.8802,112.8802,10588.0
2020-08-12 14:10:00,115.84,115.85,115.75,115.8,10930.0,112.8997,112.9095,112.812,112.8607,10930.0
2020-08-12 14:15:00,115.8,115.86,115.74,115.86,14325.0,112.8607,112.9192,112.8023,112.9192,14325.0
2020-08-12 14:20:00,115.86,115.89,115.82,115.87,13131.0,112.9192,112.9485,112.8802,112.929,13131.0
2020-08-12 14:25:00,115.87,115.88,115.72,115.72,13163.0,112.929,112.9387,112.7828,112.7828,13163.0
2020-08-12 14:30:00,115.76,115.78,115.71,115.75,12194.0,112.8218,112.8413,112.773,112.812,12194.0
2020-08-12 14:35:00,115.75,115.8,115.66,115.67,15654.0,112.812,112.8607,112.7243,112.734,15654.0
2020-08-12 14:40:00,115.67,115.75,115.67,115.73,35905.0,112.734,112.812,112.734,112.7925,35905.0
2020-08-12 14:45:00,115.74,115.75,115.67,115.68,16845.0,112.8023,112.812,112.734,112.7438,16845.0
2020-08-12 14:50:00,115.67,115.67,115.48,115.49,26026.0,112.734,112.734,112.5489,112.5586,26026.0
2020-08-12 14:55:00,115.48,115.53,115.43,115.46,21973.0,112.5489,112.5976,112.5001,112.5294,21973.0
2020-08-12 15:00:00,115.42,115.49,115.35,115.37,23182.0,112.4904,112.5586,112.4222,112.4417,23182.0
2020-08-12 15:05:00,115.38,115.42,115.28,115.28,19570.0,112.4514,112.4904,112.3539,112.3539,19570.0
2020-08-12 15:10:00,115.25,115.57,115.25,115.54,34803.0,112.3247,112.6366,112.3247,112.6073,34803.0
2020-08-12 15:15:00,115.59,115.75,115.57,115.75,19704.0,112.6561,112.812,112.6366,112.812,19704.0
2020-08-12 15:20:00,115.73,115.73,115.5,115.54,23819.0,112.7925,112.7925,112.5684,112.6073,23819.0
2020-08-12 15:25:00,115.53,115.58,115.48,115.53,19617.0,112.5976,112.6463,112.5489,112.5976,19617.0
2020-08-12 15:30:00,115.53,115.53,115.2,115.35,38149.0,112.5976,112.5976,112.276,112.4222,38149.0
2020-08-12 15:35:00,115.33,115.33,115.1,115.21,37785.0,112.4027,112.4027,112.1785,112.2857,37785.0
2020-08-12 15:40:00,115.21,115.34,115.17,115.31,34772.0,112.2857,112.4124,112.2467,112.3832,34772.0
2020-08-12 15:45:00,115.31,115.31,115.13,115.23,33727.0,112.3832,112.3832,112.2078,112.3052,33727.0
2020-08-12 15:50:00,115.26,115.6,115.01,115.11,89510.0,112.3345,112.6658,112.0908,112.1883,89510.0
2020-08-12 15:55:00,115.12,115.25,115.0,115.24,166421.0,112.198,112.3247,112.0811,112.315,166421.0
2020-08-13 09:30:00,115.15,115.71,115.08,115.26,56729.0,112.2272,112.773,112.159,112.3345,56729.0
2020-08-13 09:35:00,115.25,116.0,115.2,115.99,33011.0,112.3247,113.0557,112.276,113.0459,33011.0
2020-08-13 09:40:00,115.99,116.17,115.9,115.98,61516.0,113.0459,113.2214,112.9582,113.0362,61516.0
2020-08-13 09:45:00,116.0,116.0,115.6,115.68,13888.0,113.0557,113.0557,112.6658,112.7438,13888.0
2020-08-13 09:50:00,115.72,116.11,115.69,116.04,31297.0,112.7828,113.1629,112.7535,113.0947,31297.0
2020-08-13 09:55:00,116.07,116.45,115.98,116.45,42340.0,113.1239,113.4942,113.0362,113.4942,42340.0
2020-08-13 10:00:00,116.43,116.59,116.32,116.58,43275.0,113.4748,113.6307,113.3675,113.6209,43275.0
2020-08-13 10:05:00,116.58,116.69,116.44,116.66,46897.0,113.6209,113.7282,113.4845,113.6989,46897.0
2020-08-13 10:10:00,116.62,116.99,116.53,116.99,48957.0,113.6599,114.0205,113.5722,114.0205,48957.0
2020-08-13 10:15:00,116.94,116.95,116.8,116.86,36019.0,113.9718,113.9816,113.8354,113.8938,36019.0
2020-08-13 10:20:00,116.88,116.98,116.85,116.89,21458.0,113.9133,114.0108,113.8841,113.9231,21458.0
2020-08-13 10:25:00,116.89,117.15,116.84,116.9,28583.0,113.9231,114.1765,113.8743,113.9328,28583.0
2020-08-13 10:30:00,116.89,117.11,116.84,117.03,22462.0,113.9231,114.1375,113.8743,114.0595,22462.0
2020-08-13 10:35:00,117.02,117.03,116.81,116.82,16597.0,114.0498,114.0595,113.8451,113.8549,16597.0
2020-08-13 10:40:00,116.84,116.92,116.81,116.92,19570.0,113.8743,113.9523,113.8451,113.9523,19570.0
2020-08-13 10:45:00,116.91,116.96,116.85,116.94,16936.0,113.9426,113.9913,113.8841,113.9718,16936.0
2020-08-13 10:50:00,116.97,116.99,116.85,116.86,16419.0,114.001,114.0205,113.8841,113.8938,16419.0
2020-08-13 10:55:00,116.85,116.93,116.51,116.51,54886.0,113.8841,113.9621,113.5527,113.5527,54886.0
2020-08-13 11:00:00,116.51,116.65,116.48,116.59,13615.0,113.5527,113.6892,113.5235,113.6307,13615.0
2020-08-13 11:05:00,116.62,116.77,116.58,116.66,10642.0,113.6599,113.8061,113.6209,113.6989,10642.0
2020-08-13 11:10:00,116.67,116.67,116.51,116.6,17887.0,113.7087,113.7087,113.5527,113.6404,17887.0
2020-08-13 11:15:00,116.61,116.73,116.58,116.68,11448.0,113.6502,113.7671,113.6209,113.7184,11448.0
2020-08-13 11:20:00,116.71,116.79,116.64,116.71,22953.0,113.7476,113.8256,113.6794,113.7476,22953.0
2020-08-13 11:25:00,116.68,116.92,116.68,116.92,25072.0,113.7184,113.9523,113.7184,113.9523,25072.0
2020-08-13 11:30:00,116.9,117.02,116.86,116.97,38103.0,113.9328,114.0498,113.8938,114.001,38103.0
2020-08-13 11:35:00,116.99,117.05,116.87,116.94,22206.0,114.0205,114.079,113.9036,113.9718,22206.0
2020-08-13 11:40:00,116.94,116.95,116.68,116.73,19230.0,113.9718,113.9816,113.7184,113.7671,19230.0
2020-08-13 11:45:00,116.73,116.76,116.69,116.7,29317.0,113.7671,113.7964,113.7282,113.7379,29317.0
2020-08-13 11:50:00,116.7,116.76,116.6,116.63,22455.0,113.7379,113.7964,113.6404,113.6697,22455.0
2020-08-13 11:55:00,116.63,116.64,116.46,116.49,11959.0,113.6697,113.6794,113.504,113.5332,11959.0
2020-08-13 12:00:00,116.51,116.59,116.43,116.5,17431.0,113.5527,113.6307,113.4748,113.543,17431.0
2020-08-13 12:05:00,116.49,116.55,116.39,116.43,11623.0,113.5332,113.5917,113.4358,113.4748,11623.0
2020-08-13 12:10:00,116.42,116.54,116.42,116.52,7455.0,113.465,113.582,113.465,113.5625,7455.0
2020-08-13 12:15:00,116.51,116.64,116.45,116.49,12882.0,113.5527,113.6794,113.4942,113.5332,12882.0
2020-08-13 12:20:00,116.49,116.54,116.37,116.48,15039.0,113.5332,113.582,113.4163,113.5235,15039.0
2020-08-13 12:25:00,116.48,116.57,116.46,116.51,8506.0,113.5235,113.6112,113.504,113.5527,8506.0
2020-08-13 12:30:00,116.53,116.61,116.47,116.47,10411.0,113.5722,113.6502,113.5137,113.5137,10411.0
2020-08-13 12:35:00,116.47,116.5,116.3,116.33,11216.0,113.5137,113.543,113.3481,113.3773,11216.0
2020-08-13 12:40:00,116.32,116.42,116.31,116.34,6252.0,113.3675,113.465,113.3578,113.387,6252.0
2020-08-13 12:45:00,116.36,116.41,116.33,116.41,8355.0,113.4065,113.4553,113.3773,113.4553,8355.0
2020-08-13 12:50:00,116.4,116.46,116.37,116.37,8884.0,113.4455,113.504,113.4163,113.4163,8884.0
2020-08-13 12:55:00,116.37,116.44,116.31,116.36,8001.0,113.4163,113.4845,113.3578,113.4065,8001.0
2020-08-13 13:00:00,116.37,116.41,116.11,116.11,17226.0,113.4163,113.4553,113.1629,113.1629,17226.0
2020-08-13 13:05:00,116.11,116.13,116.01,116.07,11470.0,113.1629,113.1824,113.0654,113.1239,11470.0
2020-08-13 13:10:00,116.09,116.17,116.07,116.12,99910.0,113.1434,113.2214,113.1239,113.1726,99910.0
2020-08-13 13:15:00,116.11,116.12,115.92,116.04,9874.0,113.1629,113.1726,112.9777,113.0947,9874.0
2020-08-13 13:20:00,116.02,116.02,115.85,115.87,15759.0,113.0752,113.0752,112.9095,112.929,15759.0
2020-08-13 13:25:00,115.86,115.89,115.72,115.73,19622.0,112.9192,112.9485,112.7828,112.7925,19622.0
2020-08-13 13:30:00,115.71,115.72,115.35,115.37,45582.0,112.773,112.7828,112.4222,112.4417,45582.0
2020-08-13 13:35:00,115.38,115.53,115.38,115.49,14811.0,112.4514,112.5976,112.4514,112.5586,14811.0
2020-08-13 13:40:00,115.48,115.62,115.45,115.61,12353.0,112.5489,112.6853,112.5196,112.6756,12353.0
2020-08-13 13:45:00,115.62,115.83,115.61,115.82,87306.0,112.6853,112.89,112.6756,112.8802,87306.0
2020-08-13 13:50:00,115.85,115.85,115.61,115.63,23160.0,112.9095,112.9095,112.6756,112.6951,23160.0
2020-08-13 13:55:00,115.62,115.67,115.56,115.61,15482.0,112.6853,112.734,112.6268,112.6756,15482.0
2020-08-13 14:00:00,115.62,115.77,115.51,115.74,31034.0,112.6853,112.8315,112.5781,112.8023,31034.0
2020-08-13 14:05:00,115.72,115.72,115.42,115.44,29984.0,112.7828,112.7828,112.4904,112.5099,29984.0
2020-08-13 14:10:00,115.43,115.44,115.23,115.33,18839.0,112.5001,112.5099,112.3052,112.4027,18839.0
2020-08-13 14:15:00,115.34,115.37,115.14,115.15,17569.0,112.4124,112.4417,112.2175,112.2272,17569.0
2020-08-13 14:20:00,115.17,115.33,115.15,115.27,32329.0,112.2467,112.4027,112.2272,112.3442,32329.0
2020-08-13 14:25:00,115.29,115.52,115.29,115.43,20429.0,112.3637,112.5879,112.3637,112.5001,20429.0
2020-08-13 14:30:00,115.38,115.47,115.34,115.45,16846.0,112.4514,112.5391,112.4124,112.5196,16846.0
2020-08-13 14:35:00,115.43,115.43,115.2,115.35,28286.0,112.5001,112.5001,112.276,112.4222,28286.0
2020-08-13 14:40:00,115.35,115.41,115.18,115.21,19707.0,112.4222,112.4806,112.2565,112.2857,19707.0
2020-08-13 14:45:00,115.25,115.41,115.25,115.28,19189.0,112.3247,112.4806,112.3247,112.3539,19189.0
2020-08-13 14:50:00,115.28,115.28,114.98,115.23,24046.0,112.3539,112.3539,112.0616,112.3052,24046.0
2020-08-13 14:55:00,115.2,115.27,114.94,114.98,30627.0,112.276,112.3442,112.0226,112.0616,30627.0
2020-08-13 15:00:00,115.01,115.13,114.92,115.09,26684.0,112.0908,112.2078,112.0031,112.1688,26684.0
2020-08-13 15:05:00,115.09,115.09,114.96,115.02,21472.0,112.1688,112.1688,112.0421,112.1005,21472.0
2020-08-13 15:10:00,115.01,115.08,114.95,115.05,22685.0,112.0908,112.159,112.0323,112.1298,22685.0
2020-08-13 15:15:00,115.06,115.21,115.01,115.16,18516.0,112.1395,112.2857,112.0908,112.237,18516.0
2020-08-13 15:20:00,115.19,115.29,115.13,115.24,22150.0,112.2662,112.3637,112.2078,112.315,22150.0
2020-08-13 15:25:00,115.23,115.25,115.2,115.25,17601.0,112.3052,112.3247,112.276,112.3247,17601.0
2020-08-13 15:30:00,115.26,115.35,115.19,115.32,21889.0,112.3345,112.4222,112.2662,112.3929,21889.0
2020-08-13 15:35:00,115.33,115.41,115.17,115.19,27702.0,112.4027,112.4806,112.2467,112.2662,27702.0
2020-08-13 15:40:00,115.2,115.27,115.1,115.11,22184.0,112.276,112.3442,112.1785,112.1883,22184.0
2020-08-13 15:45:00,115.11,115.18,115.03,115.07,27093.0,112.1883,112.2565,112.1103,112.1493,27093.0
2020-08-13 15:50:00,115.11,115.38,114.89,115.27,78866.0,112.1883,112.4514,111.9738,112.3442,78866.0
2020-08-13 15:55:00,115.28,115.41,115.16,115.36,146566.0,112.3539,112.4806,112.237,112.4319,146566.0
2020-08-14 09:30:00,115.7,115.77,114.33,114.7,93232.0,112.7633,112.8315,111.4281,111.7887,93232.0
2020-08-14 09:35:00,114.72,115.76,114.66,115.64,34260.0,111.8082,112.8218,111.7497,112.7048,34260.0
2020-08-14 09:40:00,115.63,115.98,115.6,115.98,36328.0,112.6951,113.0362,112.6658,113.0362,36328.0
2020-08-14 09:45:00,115.99,116.09,115.68,115.85,44871.0,113.0459,113.1434,112.7438,112.9095,44871.0
2020-08-14 09:50:00,115.85,115.88,115.44,115.59,37241.0,112.9095,112.9387,112.5099,112.6561,37241.0
2020-08-14 09:55:00,115.58,115.82,115.45,115.64,18229.0,112.6463,112.8802,112.5196,112.7048,18229.0
2020-08-14 10:00:00,115.54,115.76,115.45,115.5,20197.0,112.6073,112.8218,112.5196,112.5684,20197.0
2020-08-14 10:05:00,115.53,115.85,115.46,115.82,25641.0,112.5976,112.9095,112.5294,112.8802,25641.0
2020-08-14 10:10:00,115.87,115.89,115.65,115.69,11547.0,112.929,112.9485,112.7146,112.7535,11547.0
2020-08-14 10:15:00,115.72,115.86,115.55,115.68,28242.0,112.7828,112.9192,112.6171,112.7438,28242.0
2020-08-14 10:20:00,115.68,115.89,115.61,115.82,11325.0,112.7438,112.9485,112.6756,112.8802,11325.0
2020-08-14 10:25:00,115.83,115.89,115.44,115.46,19994.0,112.89,112.9485,112.5099,112.5294,19994.0
2020-08-14 10:30:00,115.47,115.56,115.34,115.42,8894.0,112.5391,112.6268,112.4124,112.4904,8894.0
2020-08-14 10:35:00,115.41,115.45,115.22,115.3,12047.0,112.4806,112.5196,112.2955,112.3734,12047.0
2020-08-14 10:40:00,115.27,115.48,115.27,115.36,9456.0,112.3442,112.5489,112.3442,112.4319,9456.0
2020-08-14 10:45:00,115.38,115.42,115.29,115.37,11550.0,112.4514,112.4904,112.3637,112.4417,11550.0
2020-08-14 10:50:00,115.36,115.43,115.27,115.33,5686.0,112.4319,112.5001,112.3442,112.4027,5686.0
2020-08-14 10:55:00,115.33,115.33,114.96,115.05,13411.0,112.4027,112.4027,112.0421,112.1298,13411.0
2020-08-14 11:00:00,115.04,115.09,114.93,115.04,9442.0,112.12,112.1688,112.0128,112.12,9442.0
2020-08-14 11:05:00,115.03,115.19,114.96,115.17,11812.0,112.1103,112.2662,112.0421,112.2467,11812.0
2020-08-14 11:10:00,115.19,115.28,115.16,115.26,10609.0,112.2662,112.3539,112.237,112.3345,10609.0
2020-08-14 11:15:00,115.28,115.4,115.28,115.32,16520.0,112.3539,112.4709,112.3539,112.3929,16520.0
2020-08-14 11:20:00,115.37,115.61,115.37,115.6,11907.0,112.4417,112.6756,112.4417,112.6658,11907.0
2020-08-14 11:25:00,115.59,115.6,115.47,115.48,14979.0,112.6561,112.6658,112.5391,112.5489,14979.0
2020-08-14 11:30:00,115.51,115.56,115.42,115.53,8231.0,112.5781,112.6268,112.4904,112.5976,8231.0
2020-08-14 11:35:00,115.51,115.54,115.37,115.37,5048.0,112.5781,112.6073,112.4417,112.4417,5048.0
2020-08-14 11:40:00,115.35,115.4,115.26,115.26,6356.0,112.4222,112.4709,112.3345,112.3345,6356.0
2020-08-14 11:45:00,115.25,115.31,115.06,115.16,9426.0,112.3247,112.3832,112.1395,112.237,9426.0
2020-08-14 11:50:00,115.15,115.21,114.98,114.98,8255.0,112.2272,112.2857,112.0616,112.0616,8255.0
2020-08-14 11:55:00,114.98,115.05,114.94,115.05,6557.0,112.0616,112.1298,112.0226,112.1298,6557.0
2020-08-14 12:00:00,115.05,115.11,114.98,115.08,7478.0,112.1298,112.1883,112.0616,112.159,7478.0
2020-08-14 12:05:00,115.08,115.15,115.04,115.12,6718.0,112.159,112.2272,112.12,112.198,6718.0
2020-08-14 12:10:00,115.14,115.18,115.05,115.09,8700.0,112.2175,112.2565,112.1298,112.1688,8700.0
2020-08-14 12:15:00,115.08,115.13,115.05,115.08,4700.0,112.159,112.2078,112.1298,112.159,4700.0
2020-08-14 12:20:00,115.09,115.13,115.04,115.1,6463.0,112.1688,112.2078,112.12,112.1785,6463.0
2020-08-14 12:25:00,115.1,115.2,115.09,115.19,6774.0,112.1785,112.276,112.1688,112.2662,6774.0
2020-08-14 12:30:00,115.21,115.22,115.1,115.11,8635.0,112.2857,112.2955,112.1785,112.1883,8635.0
2020-08-14 12:35:00,115.14,115.33,115.1,115.33,8883.0,112.2175,112.4027,112.1785,112.4027,8883.0
2020-08-14 12:40:00,115.3,115.33,115.19,115.22,5734.0,112.3734,112.4027,112.2662,112.2955,5734.0
2020-08-14 12:45:00,115.22,115.24,115.17,115.24,4648.0,112.2955,112.315,112.2467,112.315,4648.0
2020-08-14 12:50:00,115.26,115.31,115.21,115.27,8893.0,112.3345,112.3832,112.2857,112.3442,8893.0
2020-08-14 12:55:00,115.3,115.31,115.18,115.21,9419.0,112.3734,112.3832,112.2565,112.2857,9419.0
2020-08-14 13:00:00,115.18,115.22,115.04,115.04,8377.0,112.2565,112.2955,112.12,112.12,8377.0
2020-08-14 13:05:00,115.06,115.14,115.06,115.12,10169.0,112.1395,112.2175,112.1395,112.198,10169.0
2020-08-14 13:10:00,115.13,115.23,115.11,115.23,4794.0,112.2078,112.3052,112.1883,112.3052,4794.0
2020-08-14 13:15:00,115.26,115.3,115.21,115.27,17616.0,112.3345,112.3734,112.2857,112.3442,17616.0
2020-08-14 13:20:00,115.28,115.29,115.18,115.25,7981.0,112.3539,112.3637,112.2565,112.3247,7981.0
2020-08-14 13:25:00,115.25,115.33,115.25,115.29,4797.0,112.3247,112.4027,112.3247,112.3637,4797.0
2020-08-14 13:30:00,115.3,115.38,115.28,115.36,7732.0,112.3734,112.4514,112.3539,112.4319,7732.0
2020-08-14 13:35:00,115.35,115.37,115.19,115.25,11627.0,112.4222,112.4417,112.2662,112.3247,11627.0
2020-08-14 13:40:00,115.28,115.42,115.24,115.35,30682.0,112.3539,112.4904,112.315,112.4222,30682.0
2020-08-14 13:45:00,115.34,115.35,115.27,115.35,11052.0,112.4124,112.4222,112.3442,112.4222,11052.0
2020-08-14 13:50:00,115.34,115.44,115.31,115.4,17106.0,112.4124,112.5099,112.3832,112.4709,17106.0
2020-08-14 13:55:00,115.39,115.39,115.24,115.26,8354.0,112.4612,112.4612,112.315,112.3345,8354.0
2020-08-14 14:00:00,115.28,115.28,115.09,115.11,7828.0,112.3539,112.3539,112.1688,112.1883,7828.0
2020-08-14 14:05:00,115.13,115.23,115.12,115.22,6154.0,112.2078,112.3052,112.198,112.2955,6154.0
2020-08-14 14:10:00,115.21,115.27,115.19,115.22,11294.0,112.2857,112.3442,112.2662,112.2955,11294.0
2020-08-14 14:15:00,115.22,115.24,115.1,115.14,11258.0,112.2955,112.315,112.1785,112.2175,11258.0
2020-08-14 14:20:00,115.14,115.22,115.14,115.19,6655.0,112.2175,112.2955,112.2175,112.2662,6655.0
2020-08-14 14:25:00,115.18,115.25,115.06,115.24,41939.0,112.2565,112.3247,112.1395,112.315,41939.0
2020-08-14 14:30:00,115.28,115.4,115.27,115.4,6607.0,112.3539,112.4709,112.3442,112.4709,6607.0
2020-08-14 14:35:00,115.42,115.45,115.3,115.35,11860.0,112.4904,112.5196,112.3734,112.4222,11860.0
2020-08-14 14:40:00,115.34,115.35,115.17,115.24,8545.0,112.4124,112.4222,112.2467,112.315,8545.0
2020-08-14 14:45:00,115.2,115.24,115.15,115.2,7556.0,112.276,112.315,112.2272,112.276,7556.0
2020-08-14 14:50:00,115.16,115.24,115.13,115.16,9595.0,112.237,112.315,112.2078,112.237,9595.0
2020-08-14 14:55:00,115.13,115.23,115.12,115.15,9633.0,112.2078,112.3052,112.198,112.2272,9633.0
2020-08-14 15:00:00,115.17,115.22,115.12,115.15,18238.0,112.2467,112.2955,112.198,112.2272,18238.0
2020-08-14 15:05:00,115.15,115.22,115.09,115.15,13453.0,112.2272,112.2955,112.1688,112.2272,13453.0
2020-08-14 15:10:00,115.13,115.13,115.02,115.05,12738.0,112.2078,112.2078,112.1005,112.1298,12738.0
2020-08-14 15:15:00,115.04,115.19,115.04,115.11,31743.0,112.12,112.2662,112.12,112.1883,31743.0
2020-08-14 15:20:00,115.11,115.17,115.06,115.11,15535.0,112.1883,112.2467,112.1395,112.1883,15535.0
2020-08-14 15:25:00,115.12,115.22,115.06,115.15,24638.0,112.198,112.2955,112.1395,112.2272,24638.0
2020-08-14 15:30:00,115.14,115.18,115.09,115.14,18989.0,112.2175,112.2565,112.1688,112.2175,18989.0
2020-08-14 15:35:00,115.15,115.19,115.09,115.1,21896.0,112.2272,112.2662,112.1688,112.1785,21896.0
2020-08-14 15:40:00,115.09,115.19,115.05,115.16,21083.0,112.1688,112.2662,112.1298,112.237,21083.0
2020-08-14 15:45:00,115.15,115.19,115.07,115.09,18142.0,112.2272,112.2662,112.1493,112.1688,18142.0
2020-08-14 15:50:00,115.07,115.46,114.98,115.36,116763.0,112.1493,112.5294,112.0616,112.4319,116763.0
2020-08-14 15:55:00,115.35,115.5,115.25,115.5,120965.0,112.4222,112.5684,112.3247,112.5684,120965.0
2020-08-17 09:30:00,115.97,116.28,115.89,116.17,72127.0,113.0264,113.3286,112.9485,113.2214,72127.0
2020-08-17 09:35:00,116.23,116.35,116.02,116.3,22535.0,113.2798,113.3968,113.0752,113.3481,22535.0
2020-08-17 09:40:00,116.31,116.6,116.27,116.39,36057.0,113.3578,113.6404,113.3188,113.4358,36057.0
2020-08-17 09:45:00,116.37,116.43,116.23,116.3,81367.0,113.4163,113.4748,113.2798,113.3481,81367.0
2020-08-17 09:50:00,116.31,116.34,116.16,116.25,35470.0,113.3578,113.387,113.2116,113.2993,35470.0
2020-08-17 09:55:00,116.27,116.33,116.06,116.08,48605.0,113.3188,113.3773,113.1141,113.1336,48605.0
2020-08-17 10:00:00,116.09,116.17,115.96,116.0,36268.0,113.1434,113.2214,113.0167,113.0557,36268.0
2020-08-17 10:05:00,115.98,116.14,115.82,116.02,57469.0,113.0362,113.1921,112.8802,113.0752,57469.0
2020-08-17 10:10:00,116.04,116.23,116.02,116.15,20201.0,113.0947,113.2798,113.0752,113.2019,20201.0
2020-08-17 10:15:00,116.13,116.36,116.09,116.25,22220.0,113.1824,113.4065,113.1434,113.2993,22220.0
2020-08-17 10:20:00,116.28,116.42,116.27,116.42,16640.0,113.3286,113.465,113.3188,113.465,16640.0
2020-08-17 10:25:00,116.4,116.48,116.35,116.38,19709.0,113.4455,113.5235,113.3968,113.426,19709.0
2020-08-17 10:30:00,116.38,116.41,116.3,116.37,15045.0,113.426,113.4553,113.3481,113.4163,15045.0
2020-08-17 10:35:00,116.37,116.67,116.33,116.67,19849.0,113.4163,113.7087,113.3773,113.7087,19849.0
2020-08-17 10:40:00,116.68,116.7,116.47,116.53,16087.0,113.7184,113.7379,113.5137,113.5722,16087.0
2020-08-17 10:45:00,116.51,116.55,116.43,116.49,17083.0,113.5527,113.5917,113.4748,113.5332,17083.0
2020-08-17 10:50:00,116.5,116.67,116.46,116.64,15540.0,113.543,113.7087,113.504,113.6794,15540.0
2020-08-17 10:55:00,116.63,116.73,116.59,116.62,16518.0,113.6697,113.7671,113.6307,113.6599,16518.0
2020-08-17 11:00:00,116.62,116.63,116.41,116.5,21197.0,113.6599,113.6697,113.4553,113.543,21197.0
2020-08-17 11:05:00,116.52,116.52,116.43,116.5,37316.0,113.5625,113.5625,113.4748,113.543,37316.0
2020-08-17 11:10:00,116.5,116.62,116.48,116.56,16638.0,113.543,113.6599,113.5235,113.6015,16638.0
2020-08-17 11:15:00,116.56,116.61,116.54,116.54,14468.0,113.6015,113.6502,113.582,113.582,14468.0
2020-08-17 11:20:00,116.53,116.59,116.47,116.56,21889.0,113.5722,113.6307,113.5137,113.6015,21889.0
2020-08-17 11:25:00,116.57,116.58,116.47,116.54,20827.0,113.6112,113.6209,113.5137,113.582,20827.0
2020-08-17 11:30:00,116.56,116.57,116.49,116.51,10748.0,113.6015,113.6112,113.5332,113.5527,10748.0
2020-08-17 11:35:00,116.51,116.6,116.48,116.52,13686.0,113.5527,113.6404,113.5235,113.5625,13686.0
2020-08-17 11:40:00,116.52,116.56,116.45,116.47,17908.0,113.5625,113.6015,113.4942,113.5137,17908.0
2020-08-17 11:45:00,116.48,116.55,116.46,116.51,10738.0,113.5235,113.5917,113.504,113.5527,10738.0
2020-08-17 11:50:00,116.5,116.52,116.43,116.5,12459.0,113.543,113.5625,113.4748,113.543,12459.0
2020-08-17 11:55:00,116.52,116.61,116.51,116.61,19578.0,113.5625,113.6502,113.5527,113.6502,19578.0
2020-08-17 12:00:00,116.62,116.71,116.58,116.71,5401.0,113.6599,113.7476,113.6209,113.7476,5401.0
2020-08-17 12:05:00,116.7,116.72,116.64,116.68,11004.0,113.7379,113.7574,113.6794,113.7184,11004.0
2020-08-17 12:10:00,116.7,116.71,116.65,116.69,8028.0,113.7379,113.7476,113.6892,113.7282,8028.0
2020-08-17 12:15:00,116.69,116.79,116.68,116.78,10211.0,113.7282,113.8256,113.7184,113.8159,10211.0
2020-08-17 12:20:00,116.77,116.77,116.62,116.69,14687.0,113.8061,113.8061,113.6599,113.7282,14687.0
2020-08-17 12:25:00,116.7,116.74,116.65,116.71,9770.0,113.7379,113.7769,113.6892,113.7476,9770.0
2020-08-17 12:30:00,116.69,116.72,116.64,116.69,16890.0,113.7282,113.7574,113.6794,113.7282,16890.0
2020-08-17 12:35:00,116.68,116.73,116.61,116.66,15537.0,113.7184,113.7671,113.6502,113.6989,15537.0
2020-08-17 12:40:00,116.66,116.73,116.61,116.72,8885.0,113.6989,113.7671,113.6502,113.7574,8885.0
2020-08-17 12:45:00,116.7,116.92,116.7,116.91,16307.0,113.7379,113.9523,113.7379,113.9426,16307.0
2020-08-17 12:50:00,116.91,116.96,116.9,116.92,17243.0,113.9426,113.9913,113.9328,113.9523,17243.0
2020-08-17 12:55:00,116.9,117.04,116.89,117.01,33428.0,113.9328,114.0693,113.9231,114.04,33428.0
2020-08-17 13:00:00,117.01,117.08,116.95,117.03,17577.0,114.04,114.1083,113.9816,114.0595,17577.0
2020-08-17 13:05:00,117.02,117.05,117.01,117.02,8075.0,114.0498,114.079,114.04,114.0498,8075.0
2020-08-17 13:10:00,117.06,117.2,117.01,117.19,19789.0,114.0888,114.2252,114.04,114.2155,19789.0
2020-08-17 13:15:00,117.19,117.2,117.13,117.18,15967.0,114.2155,114.2252,114.157,114.2057,15967.0
2020-08-17 13:20:00,117.17,117.28,117.17,117.24,18672.0,114.196,114.3032,114.196,114.2642,18672.0
2020-08-17 13:25:00,117.24,117.24,117.15,117.21,33969.0,114.2642,114.2642,114.1765,114.235,33969.0
2020-08-17 13:30:00,117.2,117.24,117.07,117.12,25846.0,114.2252,114.2642,114.0985,114.1472,25846.0
2020-08-17 13:35:00,117.12,117.13,117.04,117.08,17477.0,114.1472,114.157,114.0693,114.1083,17477.0
2020-08-17 13:40:00,117.09,117.11,116.98,116.98,39281.0,114.118,114.1375,114.0108,114.0108,39281.0
2020-08-17 13:45:00,117.0,117.02,116.9,116.96,20854.0,114.0303,114.0498,113.9328,113.9913,20854.0
2020-08-17 13:50:00,116.94,116.94,116.88,116.88,17254.0,113.9718,113.9718,113.9133,113.9133,17254.0
2020-08-17 13:55:00,116.88,116.94,116.85,116.89,14277.0,113.9133,113.9718,113.8841,113.9231,14277.0
2020-08-17 14:00:00,116.9,117.03,116.86,116.99,18122.0,113.9328,114.0595,113.8938,114.0205,18122.0
2020-08-17 14:05:00,116.98,117.02,116.95,117.02,12021.0,114.0108,114.0498,113.9816,114.0498,12021.0
2020-08-17 14:10:00,117.01,117.1,117.0,117.05,13522.0,114.04,114.1277,114.0303,114.079,13522.0
2020-08-17 14:15:00,117.06,117.1,117.05,117.09,14927.0,114.0888,114.1277,114.079,114.118,14927.0
2020-08-17 14:20:00,117.09,117.24,117.08,117.22,14325.0,114.118,114.2642,114.1083,114.2447,14325.0
2020-08-17 14:25:00,117.22,117.29,117.16,117.17,31159.0,114.2447,114.3129,114.1862,114.196,31159.0
2020-08-17 14:30:00,117.19,117.19,117.1,117.16,37006.0,114.2155,114.2155,114.1277,114.1862,37006.0
2020-08-17 14:35:00,117.16,117.17,117.1,117.16,21147.0,114.1862,114.196,114.1277,114.1862,21147.0
2020-08-17 14:40:00,117.15,117.26,117.15,117.17,14856.0,114.1765,114.2837,114.1765,114.196,14856.0
2020-08-17 14:45:00,117.18,117.26,117.17,117.21,20167.0,114.2057,114.2837,114.196,114.235,20167.0
2020-08-17 14:50:00,117.21,117.25,117.08,117.13,30363.0,114.235,114.2739,114.1083,114.157,30363.0
2020-08-17 14:55:00,117.12,117.2,117.12,117.18,30363.0,114.1472,114.2252,114.1472,114.2057,30363.0
2020-08-17 15:00:00,117.18,117.18,117.06,117.08,45988.0,114.2057,114.2057,114.0888,114.1083,45988.0
2020-08-17 15:05:00,117.08,117.16,117.07,117.14,50006.0,114.1083,114.1862,114.0985,114.1667,50006.0
2020-08-17 15:10:00,117.14,117.14,117.06,117.1,29183.0,114.1667,114.1667,114.0888,114.1277,29183.0
2020-08-17 15:15:00,117.11,117.25,117.09,117.25,34729.0,114.1375,114.2739,114.118,114.2739,34729.0
2020-08-17 15:20:00,117.25,117.25,117.15,117.18,20663.0,114.2739,114.2739,114.1765,114.2057,20663.0
2020-08-17 15:25:00,117.18,117.32,117.17,117.21,32317.0,114.2057,114.3422,114.196,114.235,32317.0
2020-08-17 15:30:00,117.23,117.25,117.16,117.19,19208.0,114.2544,114.2739,114.1862,114.2155,19208.0
2020-08-17 15:35:00,117.19,117.27,117.14,117.22,27868.0,114.2155,114.2934,114.1667,114.2447,27868.0
2020-08-17 15:40:00,117.22,117.23,117.11,117.11,26776.0,114.2447,114.2544,114.1375,114.1375,26776.0
2020-08-17 15:45:00,117.1,117.15,117.09,117.11,27309.0,114.1277,114.1765,114.118,114.1375,27309.0
2020-08-17 15:50:00,117.13,117.25,116.88,116.93,105309.0,114.157,114.2739,113.9133,113.9621,105309.0
2020-08-17 15:55:00,116.96,117.04,116.85,116.86,163975.0,113.9913,114.0693,113.8841,113.8938,163975.0
2020-08-18 09:30:00,117.68,117.73,117.26,117.28,64390.0,114.693,114.7418,114.2837,114.3032,64390.0
2020-08-18 09:35:00,117.26,117.3,116.72,116.73,31003.0,114.2837,114.3227,113.7574,113.7671,31003.0
2020-08-18 09:40:00,116.73,116.83,116.31,116.39,34426.0,113.7671,113.8646,113.3578,113.4358,34426.0
2020-08-18 09:45:00,116.43,116.78,116.32,116.76,25483.0,113.4748,113.8159,113.3675,113.7964,25483.0
2020-08-18 09:50:00,116.75,116.94,116.61,116.69,28976.0,113.7866,113.9718,113.6502,113.7282,28976.0
2020-08-18 09:55:00,116.71,116.82,116.58,116.69,18004.0,113.7476,113.8549,113.6209,113.7282,18004.0
2020-08-18 10:00:00,116.7,116.82,116.61,116.76,39549.0,113.7379,113.8549,113.6502,113.7964,39549.0
2020-08-18 10:05:00,116.75,116.79,116.57,116.62,51083.0,113.7866,113.8256,113.6112,113.6599,51083.0
2020-08-18 10:10:00,116.61,116.88,116.57,116.87,36569.0,113.6502,113.9133,113.6112,113.9036,36569.0
2020-08-18 10:15:00,116.82,116.98,116.81,116.92,18268.0,113.8549,114.0108,113.8451,113.9523,18268.0
2020-08-18 10:20:00,116.93,116.93,116.26,116.36,31298.0,113.9621,113.9621,113.3091,113.4065,31298.0
2020-08-18 10:25:00,116.4,116.58,116.14,116.14,19150.0,113.4455,113.6209,113.1921,113.1921,19150.0
2020-08-18 10:30:00,116.09,116.3,116.02,116.22,30335.0,113.1434,113.3481,113.0752,113.2701,30335.0
2020-08-18 10:35:00,116.22,116.22,116.02,116.11,17854.0,113.2701,113.2701,113.0752,113.1629,17854.0
2020-08-18 10:40:00,116.12,116.12,115.86,116.06,35517.0,113.1726,113.1726,112.9192,113.1141,35517.0
2020-08-18 10:45:00,116.08,116.27,115.94,115.99,35728.0,113.1336,113.3188,112.9972,113.0459,35728.0
2020-08-18 10:50:00,116.01,116.16,115.93,115.99,20496.0,113.0654,113.2116,112.9874,113.0459,20496.0
2020-08-18 10:55:00,115.98,116.17,115.89,116.14,17795.0,113.0362,113.2214,112.9485,113.1921,17795.0
2020-08-18 11:00:00,116.16,116.34,116.1,116.3,18248.0,113.2116,113.387,113.1531,113.3481,18248.0
2020-08-18 11:05:00,116.28,116.45,116.23,116.41,12519.0,113.3286,113.4942,113.2798,113.4553,12519.0
2020-08-18 11:10:00,116.42,116.43,116.27,116.38,14024.0,113.465,113.4748,113.3188,113.426,14024.0
2020-08-18 11:15:00,116.37,116.56,116.35,116.46,14843.0,113.4163,113.6015,113.3968,113.504,14843.0
2020-08-18 11:20:00,116.47,116.53,116.37,116.53,25395.0,113.5137,113.5722,113.4163,113.5722,25395.0
2020-08-18 11:25:00,116.52,116.56,116.47,116.5,14973.0,113.5625,113.6015,113.5137,113.543,14973.0
2020-08-18 11:30:00,116.52,116.59,116.45,116.45,14406.0,113.5625,113.6307,113.4942,113.4942,14406.0
2020-08-18 11:35:00,116.44,116.44,116.34,116.39,12356.0,113.4845,113.4845,113.387,113.4358,12356.0
2020-08-18 11:40:00,116.42,116.44,116.3,116.34,9891.0,113.465,113.4845,113.3481,113.387,9891.0
2020-08-18 11:45:00,116.32,116.46,116.28,116.41,19566.0,113.3675,113.504,113.3286,113.4553,19566.0
2020-08-18 11:50:00,116.41,116.53,116.41,116.53,6885.0,113.4553,113.5722,113.4553,113.5722,6885.0
2020-08-18 11:55:00,116.53,116.59,116.48,116.59,16804.0,113.5722,113.6307,113.5235,113.6307,16804.0
2020-08-18 12:00:00,116.57,116.58,116.43,116.45,9184.0,113.6112,113.6209,113.4748,113.4942,9184.0
2020-08-18 12:05:00,116.45,116.54,116.42,116.43,8253.0,113.4942,113.582,113.465,113.4748,8253.0
2020-08-18 12:10:00,116.42,116.44,116.35,116.4,8322.0,113.465,113.4845,113.3968,113.4455,8322.0
2020-08-18 12:15:00,116.42,116.42,116.33,116.4,8788.0,113.465,113.465,113.3773,113.4455,8788.0
2020-08-18 12:20:00,116.4,116.46,116.37,116.39,6523.0,113.4455,113.504,113.4163,113.4358,6523.0
2020-08-18 12:25:00,116.39,116.4,116.32,116.38,7506.0,113.4358,113.4455,113.3675,113.426,7506.0
2020-08-18 12:30:00,116.39,116.49,116.39,116.44,11796.0,113.4358,113.5332,113.4358,113.4845,11796.0
2020-08-18 12:35:00,116.45,116.55,116.44,116.51,9973.0,113.4942,113.5917,113.4845,113.5527,9973.0
2020-08-18 12:40:00,116.52,116.63,116.5,116.63,9063.0,113.5625,113.6697,113.543,113.6697,9063.0
2020-08-18 12:45:00,116.62,116.63,116.54,116.6,7574.0,113.6599,113.6697,113.582,113.6404,7574.0
2020-08-18 12:50:00,116.6,116.6,116.5,116.54,10679.0,113.6404,113.6404,113.543,113.582,10679.0
2020-08-18 12:55:00,116.51,116.56,116.43,116.52,8412.0,113.5527,113.6015,113.4748,113.5625,8412.0
2020-08-18 13:00:00,116.5,116.59,116.5,116.54,7469.0,113.543,113.6307,113.543,113.582,7469.0
2020-08-18 13:05:00,116.53,116.57,116.51,116.56,8565.0,113.5722,113.6112,113.5527,113.6015,8565.0
2020-08-18 13:10:00,116.55,116.55,116.46,116.46,7460.0,113.5917,113.5917,113.504,113.504,7460.0
2020-08-18 13:15:00,116.44,116.49,116.42,116.46,7621.0,113.4845,113.5332,113.465,113.504,7621.0
2020-08-18 13:20:00,116.44,116.49,116.37,116.42,8423.0,113.4845,113.5332,113.4163,113.465,8423.0
2020-08-18 13:25:00,116.42,116.45,116.37,116.44,8596.0,113.465,113.4942,113.4163,113.4845,8596.0
2020-08-18 13:30:00,116.46,116.47,116.42,116.45,4343.0,113.504,113.5137,113.465,113.4942,4343.0
2020-08-18 13:35:00,116.45,116.51,116.42,116.51,10258.0,113.4942,113.5527,113.465,113.5527,10258.0
2020-08-18 13:40:00,116.5,116.5,116.38,116.4,9058.0,113.543,113.543,113.426,113.4455,9058.0
2020-08-18 13:45:00,116.42,116.42,116.31,116.37,20271.0,113.465,113.465,113.3578,113.4163,20271.0
2020-08-18 13:50:00,116.33,116.36,116.28,116.32,8364.0,113.3773,113.4065,113.3286,113.3675,8364.0
2020-08-18 13:55:00,116.32,116.33,116.16,116.23,16519.0,113.3675,113.3773,113.2116,113.2798,16519.0
2020-08-18 14:00:00,116.23,116.35,116.14,116.18,22785.0,113.2798,113.3968,113.1921,113.2311,22785.0
2020-08-18 14:05:00,116.2,116.21,116.12,116.16,13436.0,113.2506,113.2603,113.1726,113.2116,13436.0
2020-08-18 14:10:00,116.17,116.27,116.13,116.17,48217.0,113.2214,113.3188,113.1824,113.2214,48217.0
2020-08-18 14:15:00,116.18,116.33,116.15,116.31,24871.0,113.2311,113.3773,113.2019,113.3578,24871.0
2020-08-18 14:20:00,116.31,116.43,116.27,116.42,10689.0,113.3578,113.4748,113.3188,113.465,10689.0
2020-08-18 14:25:00,116.41,116.45,116.33,116.41,13577.0,113.4553,113.4942,113.3773,113.4553,13577.0
2020-08-18 14:30:00,116.42,116.44,116.32,116.34,15614.0,113.465,113.4845,113.3675,113.387,15614.0
2020-08-18 14:35:00,116.33,116.37,116.27,116.32,16717.0,113.3773,113.4163,113.3188,113.3675,16717.0
2020-08-18 14:40:00,116.32,116.4,116.29,116.33,8858.0,113.3675,113.4455,113.3383,113.3773,8858.0
2020-08-18 14:45:00,116.34,116.35,116.25,116.26,18901.0,113.387,113.3968,113.2993,113.3091,18901.0
2020-08-18 14:50:00,116.26,116.32,116.24,116.3,9845.0,113.3091,113.3675,113.2896,113.3481,9845.0
2020-08-18 14:55:00,116.29,116.32,116.21,116.22,15776.0,113.3383,113.3675,113.2603,113.2701,15776.0
2020-08-18 15:00:00,116.23,116.38,116.21,116.33,15962.0,113.2798,113.426,113.2603,113.3773,15962.0
2020-08-18 15:05:00,116.35,116.35,116.27,116.28,13979.0,113.3968,113.3968,113.3188,113.3286,13979.0
2020-08-18 15:10:00,116.27,116.37,116.21,116.37,12847.0,113.3188,113.4163,113.2603,113.4163,12847.0
2020-08-18 15:15:00,116.37,116.4,116.21,116.26,13943.0,113.4163,113.4455,113.2603,113.3091,13943.0
2020-08-18 15:20:00,116.27,116.33,116.23,116.26,12941.0,113.3188,113.3773,113.2798,113.3091,12941.0
2020-08-18 15:25:00,116.23,116.34,116.22,116.33,15588.0,113.2798,113.387,113.2701,113.3773,15588.0
2020-08-18 15:30:00,116.32,116.42,116.3,116.36,41593.0,113.3675,113.465,113.3481,113.4065,41593.0
2020-08-18 15:35:00,116.35,116.35,116.24,116.27,15940.0,113.3968,113.3968,113.2896,113.3188,15940.0
2020-08-18 15:40:00,116.27,116.42,116.27,116.34,23446.0,113.3188,113.465,113.3188,113.387,23446.0
2020-08-18 15:45:00,116.34,116.35,116.23,116.23,27795.0,113.387,113.3968,113.2798,113.2798,27795.0
2020-08-18 15:50:00,116.22,116.25,116.13,116.14,73400.0,113.2701,113.2993,113.1824,113.1921,73400.0
2020-08-18 15:55:00,116.14,116.15,115.96,115.97,154902.0,113.1921,113.2019,113.0167,113.0264,154902.0
2020-08-19 09:30:00,116.74,116.93,116.4,116.48,62490.0,113.7769,113.9621,113.4455,113.5235,62490.0
2020-08-19 09:35:00,116.49,116.55,116.3,116.33,20072.0,113.5332,113.5917,113.3481,113.3773,20072.0
2020-08-19 09:40:00,116.31,116.35,116.05,116.11,20440.0,113.3578,113.3968,113.1044,113.1629,20440.0
2020-08-19 09:45:00,116.13,116.2,115.99,116.05,16816.0,113.1824,113.2506,113.0459,113.1044,16816.0
2020-08-19 09:50:00,116.02,116.15,115.99,116.06,23683.0,113.0752,113.2019,113.0459,113.1141,23683.0
2020-08-19 09:55:00,116.04,116.27,115.84,116.27,21441.0,113.0947,113.3188,112.8997,113.3188,21441.0
2020-08-19 10:00:00,116.25,116.45,116.21,116.34,17747.0,113.2993,113.4942,113.2603,113.387,17747.0
2020-08-19 10:05:00,116.33,116.42,116.25,116.36,11177.0,113.3773,113.465,113.2993,113.4065,11177.0
2020-08-19 10:10:00,116.39,116.41,116.25,116.27,13123.0,113.4358,113.4553,113.2993,113.3188,13123.0
2020-08-19 10:15:00,116.27,116.27,116.15,116.2,13315.0,113.3188,113.3188,113.2019,113.2506,13315.0
2020-08-19 10:20:00,116.19,116.34,116.17,116.34,13949.0,113.2408,113.387,113.2214,113.387,13949.0
2020-08-19 10:25:00,116.34,116.46,116.31,116.34,8762.0,113.387,113.504,113.3578,113.387,8762.0
2020-08-19 10:30:00,116.35,116.36,116.31,116.34,9250.0,113.3968,113.4065,113.3578,113.387,9250.0
2020-08-19 10:35:00,116.3,116.33,116.26,116.3,7064.0,113.3481,113.3773,113.3091,113.3481,7064.0
2020-08-19 10:40:00,116.27,116.36,116.27,116.35,11320.0,113.3188,113.4065,113.3188,113.3968,11320.0
2020-08-19 10:45:00,116.36,116.41,116.31,116.39,11003.0,113.4065,113.4553,113.3578,113.4358,11003.0
2020-08-19 10:50:00,116.37,116.51,116.34,116.38,31711.0,113.4163,113.5527,113.387,113.426,31711.0
2020-08-19 10:55:00,116.38,116.38,116.21,116.3,34518.0,113.426,113.426,113.2603,113.3481,34518.0
2020-08-19 11:00:00,116.31,116.39,116.1,116.15,23376.0,113.3578,113.4358,113.1531,113.2019,23376.0
2020-08-19 11:05:00,116.15,116.29,116.13,116.29,6950.0,113.2019,113.3383,113.1824,113.3383,6950.0
2020-08-19 11:10:00,116.3,116.36,116.28,116.36,11782.0,113.3481,113.4065,113.3286,113.4065,11782.0
2020-08-19 11:15:00,116.36,116.56,116.36,116.51,16108.0,113.4065,113.6015,113.4065,113.5527,16108.0
2020-08-19 11:20:00,116.5,116.66,116.42,116.61,17558.0,113.543,113.6989,113.465,113.6502,17558.0
2020-08-19 11:25:00,116.62,116.63,116.48,116.49,12470.0,113.6599,113.6697,113.5235,113.5332,12470.0
2020-08-19 11:30:00,116.51,116.51,116.35,116.35,17833.0,113.5527,113.5527,113.3968,113.3968,17833.0
2020-08-19 11:35:00,116.36,116.37,116.26,116.29,17264.0,113.4065,113.4163,113.3091,113.3383,17264.0
2020-08-19 11:40:00,116.29,116.35,116.24,116.33,13450.0,113.3383,113.3968,113.2896,113.3773,13450.0
2020-08-19 11:45:00,116.32,116.51,116.32,116.51,10428.0,113.3675,113.5527,113.3675,113.5527,10428.0
2020-08-19 11:50:00,116.54,116.62,116.49,116.62,10497.0,113.582,113.6599,113.5332,113.6599,10497.0
2020-08-19 11:55:00,116.63,116.67,116.53,116.65,9528.0,113.6697,113.7087,113.5722,113.6892,9528.0
2020-08-19 12:00:00,116.67,116.68,116.49,116.52,11225.0,113.7087,113.7184,113.5332,113.5625,11225.0
2020-08-19 12:05:00,116.49,116.52,116.43,116.46,9907.0,113.5332,113.5625,113.4748,113.504,9907.0
2020-08-19 12:10:00,116.47,116.49,116.41,116.41,9218.0,113.5137,113.5332,113.4553,113.4553,9218.0
2020-08-19 12:15:00,116.44,116.44,116.34,116.35,13724.0,113.4845,113.4845,113.387,113.3968,13724.0
2020-08-19 12:20:00,116.35,116.38,116.31,116.35,8329.0,113.3968,113.426,113.3578,113.3968,8329.0
2020-08-19 12:25:00,116.36,116.41,116.3,116.32,8243.0,113.4065,113.4553,113.3481,113.3675,8243.0
2020-08-19 12:30:00,116.33,116.44,116.31,116.44,14648.0,113.3773,113.4845,113.3578,113.4845,14648.0
2020-08-19 12:35:00,116.44,116.46,116.4,116.46,13151.0,113.4845,113.504,113.4455,113.504,13151.0
2020-08-19 12:40:00,116.45,116.46,116.38,116.4,5393.0,113.4942,113.504,113.426,113.4455,5393.0
2020-08-19 12:45:00,116.4,116.43,116.27,116.29,11073.0,113.4455,113.4748,113.3188,113.3383,11073.0
2020-08-19 12:50:00,116.3,116.33,116.26,116.28,7063.0,113.3481,113.3773,113.3091,113.3286,7063.0
2020-08-19 12:55:00,116.27,116.28,116.22,116.27,26847.0,113.3188,113.3286,113.2701,113.3188,26847.0
2020-08-19 13:00:00,116.26,116.27,116.21,116.26,17065.0,113.3091,113.3188,113.2603,113.3091,17065.0
2020-08-19 13:05:00,116.26,116.26,116.23,116.24,9080.0,113.3091,113.3091,113.2798,113.2896,9080.0
2020-08-19 13:10:00,116.24,116.26,116.22,116.26,7341.0,113.2896,113.3091,113.2701,113.3091,7341.0
2020-08-19 13:15:00,116.25,116.25,116.19,116.19,25506.0,113.2993,113.2993,113.2408,113.2408,25506.0
2020-08-19 13:20:00,116.18,116.2,116.0,116.0,4211.0,113.2311,113.2506,113.0557,113.0557,4211.0
2020-08-19 13:25:00,116.02,116.03,115.98,116.01,8731.0,113.0752,113.0849,113.0362,113.0654,8731.0
2020-08-19 13:30:00,116.0,116.05,116.0,116.02,6348.0,113.0557,113.1044,113.0557,113.0752,6348.0
2020-08-19 13:35:00,116.04,116.05,115.92,116.0,11597.0,113.0947,113.1044,112.9777,113.0557,11597.0
2020-08-19 13:40:00,116.0,116.04,115.95,116.03,5701.0,113.0557,113.0947,113.0069,113.0849,5701.0
2020-08-19 13:45:00,116.04,116.11,115.98,115.98,8150.0,113.0947,113.1629,113.0362,113.0362,8150.0
2020-08-19 13:50:00,115.97,115.99,115.92,115.97,9445.0,113.0264,113.0459,112.9777,113.0264,9445.0
2020-08-19 13:55:00,115.97,116.06,115.95,116.04,9563.0,113.0264,113.1141,113.0069,113.0947,9563.0
2020-08-19 14:00:00,116.03,116.04,115.93,115.95,8804.0,113.0849,113.0947,112.9874,113.0069,8804.0
2020-08-19 14:05:00,115.94,115.94,115.57,115.63,28165.0,112.9972,112.9972,112.6366,112.6951,28165.0
2020-08-19 14:10:00,115.65,115.65,115.45,115.49,29804.0,112.7146,112.7146,112.5196,112.5586,29804.0
2020-08-19 14:15:00,115.48,115.54,115.3,115.3,21360.0,112.5489,112.6073,112.3734,112.3734,21360.0
2020-08-19 14:20:00,115.34,115.36,114.94,115.11,56174.0,112.4124,112.4319,112.0226,112.1883,56174.0
2020-08-19 14:25:00,115.14,115.21,114.96,115.09,43900.0,112.2175,112.2857,112.0421,112.1688,43900.0
2020-08-19 14:30:00,115.1,115.2,114.96,115.17,34148.0,112.1785,112.276,112.0421,112.2467,34148.0
2020-08-19 14:35:00,115.17,115.25,115.0,115.17,20939.0,112.2467,112.3247,112.0811,112.2467,20939.0
2020-08-19 14:40:00,115.19,115.22,115.04,115.07,18928.0,112.2662,112.2955,112.12,112.1493,18928.0
2020-08-19 14:45:00,115.08,115.33,115.06,115.31,13490.0,112.159,112.4027,112.1395,112.3832,13490.0
2020-08-19 14:50:00,115.32,115.42,115.32,115.39,9418.0,112.3929,112.4904,112.3929,112.4612,9418.0
2020-08-19 14:55:00,115.41,115.56,115.4,115.53,10089.0,112.4806,112.6268,112.4709,112.5976,10089.0
2020-08-19 15:00:00,115.53,115.54,115.23,115.23,31171.0,112.5976,112.6073,112.3052,112.3052,31171.0
2020-08-19 15:05:00,115.26,115.36,115.22,115.31,11794.0,112.3345,112.4319,112.2955,112.3832,11794.0
2020-08-19 15:10:00,115.3,115.33,115.22,115.25,13856.0,112.3734,112.4027,112.2955,112.3247,13856.0
2020-08-19 15:15:00,115.28,115.31,115.19,115.2,16223.0,112.3539,112.3832,112.2662,112.276,16223.0
2020-08-19 15:20:00,115.22,115.3,115.13,115.15,15570.0,112.2955,112.3734,112.2078,112.2272,15570.0
2020-08-19 15:25:00,115.15,115.26,115.12,115.22,17888.0,112.2272,112.3345,112.198,112.2955,17888.0
2020-08-19 15:30:00,115.23,115.32,115.22,115.23,19791.0,112.3052,112.3929,112.2955,112.3052,19791.0
2020-08-19 15:35:00,115.24,115.34,115.23,115.29,14334.0,112.315,112.4124,112.3052,112.3637,14334.0
2020-08-19 15:40:00,115.27,115.42,115.25,115.38,23036.0,112.3442,112.4904,112.3247,112.4514,23036.0
2020-08-19 15:45:00,115.4,115.4,115.07,115.12,38821.0,112.4709,112.4709,112.1493,112.198,38821.0
2020-08-19 15:50:00,115.11,115.16,114.92,115.13,93005.0,112.1883,112.237,112.0031,112.2078,93005.0
2020-08-19 15:55:00,115.13,115.26,115.04,115.14,187883.0,112.2078,112.3345,112.12,112.2175,187883.0
2020-08-20 09:30:00,114.56,114.97,114.51,114.75,64721.0,111.6522,112.0518,111.6035,111.8374,64721.0
2020-08-20 09:35:00,114.78,115.27,114.75,115.25,29153.0,111.8666,112.3442,111.8374,112.3247,29153.0
2020-08-20 09:40:00,115.27,115.34,115.05,115.31,20502.0,112.3442,112.4124,112.1298,112.3832,20502.0
2020-08-20 09:45:00,115.32,115.57,115.29,115.46,20230.0,112.3929,112.6366,112.3637,112.5294,20230.0
2020-08-20 09:50:00,115.46,115.46,114.98,115.3,33482.0,112.5294,112.5294,112.0616,112.3734,33482.0
2020-08-20 09:55:00,115.3,115.63,115.3,115.54,17831.0,112.3734,112.6951,112.3734,112.6073,17831.0
2020-08-20 10:00:00,115.52,115.58,115.08,115.08,21360.0,112.5879,112.6463,112.159,112.159,21360.0
2020-08-20 10:05:00,115.12,115.49,115.11,115.43,31229.0,112.198,112.5586,112.1883,112.5001,31229.0
2020-08-20 10:10:00,115.45,115.7,115.45,115.57,12773.0,112.5196,112.7633,112.5196,112.6366,12773.0
2020-08-20 10:15:00,115.58,115.77,115.48,115.77,15792.0,112.6463,112.8315,112.5489,112.8315,15792.0
2020-08-20 10:20:00,115.78,115.86,115.65,115.7,13171.0,112.8413,112.9192,112.7146,112.7633,13171.0
2020-08-20 10:25:00,115.72,115.78,115.63,115.78,15111.0,112.7828,112.8413,112.6951,112.8413,15111.0
2020-08-20 10:30:00,115.78,115.79,115.66,115.71,20195.0,112.8413,112.851,112.7243,112.773,20195.0
2020-08-20 10:35:00,115.69,115.7,115.59,115.6,10902.0,112.7535,112.7633,112.6561,112.6658,10902.0
2020-08-20 10:40:00,115.58,115.58,115.46,115.51,8615.0,112.6463,112.6463,112.5294,112.5781,8615.0
2020-08-20 10:45:00,115.52,115.53,115.36,115.48,12392.0,112.5879,112.5976,112.4319,112.5489,12392.0
2020-08-20 10:50:00,115.5,115.72,115.49,115.59,27353.0,112.5684,112.7828,112.5586,112.6561,27353.0
2020-08-20 10:55:00,115.59,115.71,115.59,115.64,12517.0,112.6561,112.773,112.6561,112.7048,12517.0
2020-08-20 11:00:00,115.6,115.61,115.35,115.38,12344.0,112.6658,112.6756,112.4222,112.4514,12344.0
2020-08-20 11:05:00,115.38,115.38,115.2,115.28,10780.0,112.4514,112.4514,112.276,112.3539,10780.0
2020-08-20 11:10:00,115.26,115.31,115.1,115.15,7679.0,112.3345,112.3832,112.1785,112.2272,7679.0
2020-08-20 11:15:00,115.15,115.25,115.12,115.25,12339.0,112.2272,112.3247,112.198,112.3247,12339.0
2020-08-20 11:20:00,115.22,115.35,115.22,115.33,4728.0,112.2955,112.4222,112.2955,112.4027,4728.0
2020-08-20 11:25:00,115.34,115.48,115.34,115.41,10780.0,112.4124,112.5489,112.4124,112.4806,10780.0
2020-08-20 11:30:00,115.4,115.42,115.32,115.33,8487.0,112.4709,112.4904,112.3929,112.4027,8487.0
2020-08-20 11:35:00,115.34,115.45,115.33,115.41,5991.0,112.4124,112.5196,112.4027,112.4806,5991.0
2020-08-20 11:40:00,115.4,115.4,115.32,115.33,7177.0,112.4709,112.4709,112.3929,112.4027,7177.0
2020-08-20 11:45:00,115.35,115.36,115.22,115.24,11365.0,112.4222,112.4319,112.2955,112.315,11365.0
2020-08-20 11:50:00,115.25,115.4,115.22,115.34,18169.0,112.3247,112.4709,112.2955,112.4124,18169.0
2020-08-20 11:55:00,115.35,115.41,115.18,115.19,14034.0,112.4222,112.4806,112.2565,112.2662,14034.0
2020-08-20 12:00:00,115.21,115.24,114.97,114.98,20483.0,112.2857,112.315,112.0518,112.0616,20483.0
2020-08-20 12:05:00,115.0,115.08,114.92,114.95,7100.0,112.0811,112.159,112.0031,112.0323,7100.0
2020-08-20 12:10:00,114.97,115.05,114.92,114.97,20480.0,112.0518,112.1298,112.0031,112.0518,20480.0
2020-08-20 12:15:00,114.98,115.01,114.87,114.99,21338.0,112.0616,112.0908,111.9544,112.0713,21338.0
2020-08-20 12:20:00,114.99,115.03,114.96,114.99,7316.0,112.0713,112.1103,112.0421,112.0713,7316.0
2020-08-20 12:25:00,115.0,115.01,114.9,114.9,12587.0,112.0811,112.0908,111.9836,111.9836,12587.0
2020-08-20 12:30:00,114.89,114.95,114.88,114.93,10430.0,111.9738,112.0323,111.9641,112.0128,10430.0
2020-08-20 12:35:00,114.93,114.96,114.85,114.85,7436.0,112.0128,112.0421,111.9349,111.9349,7436.0
2020-08-20 12:40:00,114.84,114.86,114.79,114.84,8299.0,111.9251,111.9446,111.8764,111.9251,8299.0
2020-08-20 12:45:00,114.85,114.86,114.78,114.8,17475.0,111.9349,111.9446,111.8666,111.8861,17475.0
2020-08-20 12:50:00,114.8,115.04,114.77,115.04,50716.0,111.8861,112.12,111.8569,112.12,50716.0
2020-08-20 12:55:00,115.06,115.11,114.98,115.04,6141.0,112.1395,112.1883,112.0616,112.12,6141.0
2020-08-20 13:00:00,115.04,115.07,114.99,115.03,4600.0,112.12,112.1493,112.0713,112.1103,4600.0
2020-08-20 13:05:00,114.99,114.99,114.86,114.88,11049.0,112.0713,112.0713,111.9446,111.9641,11049.0
2020-08-20 13:10:00,114.9,114.99,114.85,114.86,15195.0,111.9836,112.0713,111.9349,111.9446,15195.0
2020-08-20 13:15:00,114.87,114.9,114.75,114.77,11552.0,111.9544,111.9836,111.8374,111.8569,11552.0
2020-08-20 13:20:00,114.75,114.79,114.65,114.73,26048.0,111.8374,111.8764,111.7399,111.8179,26048.0
2020-08-20 13:25:00,114.75,114.79,114.58,114.78,25521.0,111.8374,111.8764,111.6717,111.8666,25521.0
2020-08-20 13:30:00,114.78,114.92,114.78,114.9,7729.0,111.8666,112.0031,111.8666,111.9836,7729.0
2020-08-20 13:35:00,114.91,114.95,114.87,114.94,5302.0,111.9933,112.0323,111.9544,112.0226,5302.0
2020-08-20 13:40:00,114.94,114.95,114.86,114.93,16356.0,112.0226,112.0323,111.9446,112.0128,16356.0
2020-08-20 13:45:00,114.94,114.94,114.79,114.82,7594.0,112.0226,112.0226,111.8764,111.9056,7594.0
2020-08-20 13:50:00,114.81,114.9,114.8,114.84,5697.0,111.8959,111.9836,111.8861,111.9251,5697.0
2020-08-20 13:55:00,114.84,114.89,114.82,114.84,7766.0,111.9251,111.9738,111.9056,111.9251,7766.0
2020-08-20 14:00:00,114.85,114.91,114.82,114.84,8199.0,111.9349,111.9933,111.9056,111.9251,8199.0
2020-08-20 14:05:00,114.83,114.83,114.71,114.73,6354.0,111.9154,111.9154,111.7984,111.8179,6354.0
2020-08-20 14:10:00,114.75,114.84,114.75,114.79,26629.0,111.8374,111.9251,111.8374,111.8764,26629.0
2020-08-20 14:15:00,114.78,114.87,114.76,114.86,9412.0,111.8666,111.9544,111.8471,111.9446,9412.0
2020-08-20 14:20:00,114.87,115.16,114.87,115.12,28496.0,111.9544,112.237,111.9544,112.198,28496.0
2020-08-20 14:25:00,115.13,115.14,115.04,115.11,5578.0,112.2078,112.2175,112.12,112.1883,5578.0
2020-08-20 14:30:00,115.07,115.17,115.07,115.17,2076.0,112.1493,112.2467,112.1493,112.2467,2076.0
2020-08-20 14:35:00,115.16,115.19,115.12,115.13,9217.0,112.237,112.2662,112.198,112.2078,9217.0
2020-08-20 14:40:00,115.13,115.13,114.99,115.03,12560.0,112.2078,112.2078,112.0713,112.1103,12560.0
2020-08-20 14:45:00,115.04,115.13,114.96,115.06,20264.0,112.12,112.2078,112.0421,112.1395,20264.0
2020-08-20 14:50:00,115.08,115.11,115.02,115.02,9079.0,112.159,112.1883,112.1005,112.1005,9079.0
2020-08-20 14:55:00,115.04,115.07,115.0,115.0,7949.0,112.12,112.1493,112.0811,112.0811,7949.0
2020-08-20 15:00:00,115.0,115.11,114.96,115.06,31045.0,112.0811,112.1883,112.0421,112.1395,31045.0
2020-08-20 15:05:00,115.06,115.15,115.04,115.11,17709.0,112.1395,112.2272,112.12,112.1883,17709.0
2020-08-20 15:10:00,115.13,115.15,115.05,115.11,9618.0,112.2078,112.2272,112.1298,112.1883,9618.0
2020-08-20 15:15:00,115.12,115.21,115.08,115.1,15309.0,112.198,112.2857,112.159,112.1785,15309.0
2020-08-20 15:20:00,115.1,115.12,114.97,114.99,12285.0,112.1785,112.198,112.0518,112.0713,12285.0
2020-08-20 15:25:00,114.99,115.09,114.92,115.08,16784.0,112.0713,112.1688,112.0031,112.159,16784.0
2020-08-20 15:30:00,115.09,115.22,115.07,115.12,40186.0,112.1688,112.2955,112.1493,112.198,40186.0
2020-08-20 15:35:00,115.12,115.25,115.11,115.2,26745.0,112.198,112.3247,112.1883,112.276,26745.0
2020-08-20 15:40:00,115.2,115.39,115.19,115.33,26625.0,112.276,112.4612,112.2662,112.4027,26625.0
2020-08-20 15:45:00,115.34,115.54,115.34,115.36,32135.0,112.4124,112.6073,112.4124,112.4319,32135.0
2020-08-20 15:50:00,115.32,115.41,115.23,115.35,76054.0,112.3929,112.4806,112.3052,112.4222,76054.0
2020-08-20 15:55:00,115.34,115.5,115.33,115.4,144103.0,112.4124,112.5684,112.4027,112.4709,144103.0
2020-08-21 09:30:00,114.28,114.77,113.38,114.16,252131.0,111.3793,111.8569,110.5022,111.2624,252131.0
2020-08-21 09:35:00,114.13,114.39,114.0,114.25,51655.0,111.2331,111.4865,111.1064,111.3501,51655.0
2020-08-21 09:40:00,114.26,114.71,114.26,114.51,38133.0,111.3598,111.7984,111.3598,111.6035,38133.0
2020-08-21 09:45:00,114.63,115.07,114.51,115.0,29379.0,111.7204,112.1493,111.6035,112.0811,29379.0
2020-08-21 09:50:00,115.08,115.19,114.89,115.04,36027.0,112.159,112.2662,111.9738,112.12,36027.0
2020-08-21 09:55:00,115.04,115.07,114.87,115.0,52069.0,112.12,112.1493,111.9544,112.0811,52069.0
2020-08-21 10:00:00,115.02,115.25,114.94,115.0,37672.0,112.1005,112.3247,112.0226,112.0811,37672.0
2020-08-21 10:05:00,114.99,115.04,114.85,114.86,31610.0,112.0713,112.12,111.9349,111.9446,31610.0
2020-08-21 10:10:00,114.85,114.85,114.6,114.79,32020.0,111.9349,111.9349,111.6912,111.8764,32020.0
2020-08-21 10:15:00,114.8,114.83,114.54,114.59,12830.0,111.8861,111.9154,111.6327,111.6815,12830.0
2020-08-21 10:20:00,114.61,114.61,114.48,114.59,15000.0,111.701,111.701,111.5743,111.6815,15000.0
2020-08-21 10:25:00,114.61,114.7,114.47,114.51,17135.0,111.701,111.7887,111.5645,111.6035,17135.0
2020-08-21 10:30:00,114.51,114.71,114.51,114.71,11895.0,111.6035,111.7984,111.6035,111.7984,11895.0
2020-08-21 10:35:00,114.67,114.83,114.66,114.78,11496.0,111.7594,111.9154,111.7497,111.8666,11496.0
2020-08-21 10:40:00,114.8,114.83,114.69,114.82,21063.0,111.8861,111.9154,111.7789,111.9056,21063.0
2020-08-21 10:45:00,114.85,114.88,114.7,114.77,21209.0,111.9349,111.9641,111.7887,111.8569,21209.0
2020-08-21 10:50:00,114.8,114.88,114.74,114.86,7192.0,111.8861,111.9641,111.8277,111.9446,7192.0
2020-08-21 10:55:00,114.85,114.94,114.63,114.68,24207.0,111.9349,112.0226,111.7204,111.7692,24207.0
2020-08-21 11:00:00,114.69,114.71,114.53,114.57,18426.0,111.7789,111.7984,111.623,111.662,18426.0
2020-08-21 11:05:00,114.57,114.61,114.52,114.55,14661.0,111.662,111.701,111.6132,111.6425,14661.0
2020-08-21 11:10:00,114.55,114.59,114.42,114.54,16418.0,111.6425,111.6815,111.5158,111.6327,16418.0
2020-08-21 11:15:00,114.52,114.67,114.49,114.54,10552.0,111.6132,111.7594,111.584,111.6327,10552.0
2020-08-21 11:20:00,114.54,114.74,114.54,114.66,8843.0,111.6327,111.8277,111.6327,111.7497,8843.0
2020-08-21 11:25:00,114.68,114.69,114.59,114.62,16461.0,111.7692,111.7789,111.6815,111.7107,16461.0
2020-08-21 11:30:00,114.62,114.68,114.5,114.5,11760.0,111.7107,111.7692,111.5937,111.5937,11760.0
2020-08-21 11:35:00,114.53,114.53,114.36,114.45,11482.0,111.623,111.623,111.4573,111.545,11482.0
2020-08-21 11:40:00,114.48,114.56,114.44,114.49,23802.0,111.5743,111.6522,111.5353,111.584,23802.0
2020-08-21 11:45:00,114.5,114.63,114.47,114.61,15556.0,111.5937,111.7204,111.5645,111.701,15556.0
2020-08-21 11:50:00,114.62,114.71,114.61,114.69,8934.0,111.7107,111.7984,111.701,111.7789,8934.0
2020-08-21 11:55:00,114.7,114.73,114.6,114.65,12961.0,111.7887,111.8179,111.6912,111.7399,12961.0
2020-08-21 12:00:00,114.64,114.74,114.62,114.69,8403.0,111.7302,111.8277,111.7107,111.7789,8403.0
2020-08-21 12:05:00,114.69,114.9,114.68,114.89,7462.0,111.7789,111.9836,111.7692,111.9738,7462.0
2020-08-21 12:10:00,114.9,115.04,114.9,114.98,9258.0,111.9836,112.12,111.9836,112.0616,9258.0
2020-08-21 12:15:00,114.99,115.03,114.93,115.02,8843.0,112.0713,112.1103,112.0128,112.1005,8843.0
2020-08-21 12:20:00,115.03,115.03,114.9,114.9,7913.0,112.1103,112.1103,111.9836,111.9836,7913.0
2020-08-21 12:25:00,114.92,114.99,114.9,114.98,6540.0,112.0031,112.0713,111.9836,112.0616,6540.0
2020-08-21 12:30:00,115.0,115.0,114.89,114.91,4918.0,112.0811,112.0811,111.9738,111.9933,4918.0
2020-08-21 12:35:00,114.91,114.93,114.86,114.89,6020.0,111.9933,112.0128,111.9446,111.9738,6020.0
2020-08-21 12:40:00,114.89,114.93,114.88,114.9,7812.0,111.9738,112.0128,111.9641,111.9836,7812.0
2020-08-21 12:45:00,114.93,114.95,114.87,114.87,5374.0,112.0128,112.0323,111.9544,111.9544,5374.0
2020-08-21 12:50:00,114.86,114.86,114.77,114.8,6243.0,111.9446,111.9446,111.8569,111.8861,6243.0
2020-08-21 12:55:00,114.81,114.88,114.76,114.77,6695.0,111.8959,111.9641,111.8471,111.8569,6695.0
2020-08-21 13:00:00,114.78,114.81,114.54,114.58,14757.0,111.8666,111.8959,111.6327,111.6717,14757.0
2020-08-21 13:05:00,114.6,114.81,114.6,114.81,4713.0,111.6912,111.8959,111.6912,111.8959,4713.0
2020-08-21 13:10:00,114.81,114.88,114.77,114.88,5667.0,111.8959,111.9641,111.8569,111.9641,5667.0
2020-08-21 13:15:00,114.9,114.92,114.86,114.92,6929.0,111.9836,112.0031,111.9446,112.0031,6929.0
2020-08-21 13:20:00,114.89,114.95,114.83,114.95,7463.0,111.9738,112.0323,111.9154,112.0323,7463.0
2020-08-21 13:25:00,114.95,115.09,114.94,115.07,6675.0,112.0323,112.1688,112.0226,112.1493,6675.0
2020-08-21 13:30:00,115.08,115.09,114.91,114.95,9429.0,112.159,112.1688,111.9933,112.0323,9429.0
2020-08-21 13:35:00,114.97,115.0,114.87,114.94,7823.0,112.0518,112.0811,111.9544,112.0226,7823.0
2020-08-21 13:40:00,114.95,114.95,114.85,114.88,6747.0,112.0323,112.0323,111.9349,111.9641,6747.0
2020-08-21 13:45:00,114.87,115.03,114.87,115.03,10569.0,111.9544,112.1103,111.9544,112.1103,10569.0
2020-08-21 13:50:00,115.01,115.06,115.0,115.01,6795.0,112.0908,112.1395,112.0811,112.0908,6795.0
2020-08-21 13:55:00,115.01,115.02,114.95,115.02,4684.0,112.0908,112.1005,112.0323,112.1005,4684.0
2020-08-21 14:00:00,115.04,115.05,114.84,114.87,8721.0,112.12,112.1298,111.9251,111.9544,8721.0
2020-08-21 14:05:00,114.87,114.91,114.86,114.89,3293.0,111.9544,111.9933,111.9446,111.9738,3293.0
2020-08-21 14:10:00,114.9,114.93,114.85,114.88,10321.0,111.9836,112.0128,111.9349,111.9641,10321.0
2020-08-21 14:15:00,114.88,114.97,114.88,114.97,5844.0,111.9641,112.0518,111.9641,112.0518,5844.0
2020-08-21 14:20:00,114.97,115.02,114.96,115.0,8937.0,112.0518,112.1005,112.0421,112.0811,8937.0
2020-08-21 14:25:00,115.02,115.02,114.9,114.91,7816.0,112.1005,112.1005,111.9836,111.9933,7816.0
2020-08-21 14:30:00,114.93,114.99,114.93,114.98,5665.0,112.0128,112.0713,112.0128,112.0616,5665.0
2020-08-21 14:35:00,114.99,115.01,114.95,114.95,5748.0,112.0713,112.0908,112.0323,112.0323,5748.0
2020-08-21 14:40:00,114.96,114.97,114.93,114.96,4446.0,112.0421,112.0518,112.0128,112.0421,4446.0
2020-08-21 14:45:00,114.95,114.98,114.83,114.87,11972.0,112.0323,112.0616,111.9154,111.9544,11972.0
2020-08-21 14:50:00,114.87,114.97,114.87,114.95,7793.0,111.9544,112.0518,111.9544,112.0323,7793.0
2020-08-21 14:55:00,114.95,114.99,114.93,114.97,23789.0,112.0323,112.0713,112.0128,112.0518,23789.0
2020-08-21 15:00:00,114.96,115.12,114.89,114.89,20638.0,112.0421,112.198,111.9738,111.9738,20638.0
2020-08-21 15:05:00,114.9,114.95,114.89,114.93,7004.0,111.9836,112.0323,111.9738,112.0128,7004.0
2020-08-21 15:10:00,114.94,114.94,114.81,114.82,12455.0,112.0226,112.0226,111.8959,111.9056,12455.0
2020-08-21 15:15:00,114.83,114.96,114.81,114.93,15370.0,111.9154,112.0421,111.8959,112.0128,15370.0
2020-08-21 15:20:00,114.95,115.07,114.94,115.02,14872.0,112.0323,112.1493,112.0226,112.1005,14872.0
2020-08-21 15:25:00,115.02,115.08,114.95,114.97,17001.0,112.1005,112.159,112.0323,112.0518,17001.0
2020-08-21 15:30:00,114.96,115.1,114.96,115.05,22823.0,112.0421,112.1785,112.0421,112.1298,22823.0
2020-08-21 15:35:00,115.05,115.08,114.98,115.0,14551.0,112.1298,112.159,112.0616,112.0811,14551.0
2020-08-21 15:40:00,115.0,115.02,114.87,114.91,22791.0,112.0811,112.1005,111.9544,111.9933,22791.0
2020-08-21 15:45:00,114.91,115.05,114.91,114.97,23021.0,111.9933,112.1298,111.9933,112.0518,23021.0
2020-08-21 15:50:00,114.97,115.08,114.87,115.02,80197.0,112.0518,112.159,111.9544,112.1005,80197.0
2020-08-21 15:55:00,115.01,115.15,114.96,115.02,122206.0,112.0908,112.2272,112.0421,112.1005,122206.0
2020-08-24 09:30:00,115.05,115.58,115.03,115.17,75637.0,112.1298,112.6463,112.1103,112.2467,75637.0
2020-08-24 09:35:00,115.22,115.48,115.07,115.35,28370.0,112.2955,112.5489,112.1493,112.4222,28370.0
2020-08-24 09:40:00,115.37,115.72,115.33,115.49,24498.0,112.4417,112.7828,112.4027,112.5586,24498.0
2020-08-24 09:45:00,115.56,115.67,115.51,115.65,10903.0,112.6268,112.734,112.5781,112.7146,10903.0
2020-08-24 09:50:00,115.64,115.71,115.49,115.63,15051.0,112.7048,112.773,112.5586,112.6951,15051.0
2020-08-24 09:55:00,115.62,115.73,115.34,115.52,22094.0,112.6853,112.7925,112.4124,112.5879,22094.0
2020-08-24 10:00:00,115.55,115.69,115.46,115.63,19579.0,112.6171,112.7535,112.5294,112.6951,19579.0
2020-08-24 10:05:00,115.64,115.77,115.53,115.7,17463.0,112.7048,112.8315,112.5976,112.7633,17463.0
2020-08-24 10:10:00,115.78,116.06,115.75,116.02,25225.0,112.8413,113.1141,112.812,113.0752,25225.0
2020-08-24 10:15:00,116.01,116.01,115.72,115.84,20136.0,113.0654,113.0654,112.7828,112.8997,20136.0
2020-08-24 10:20:00,115.84,115.93,115.75,115.93,11334.0,112.8997,112.9874,112.812,112.9874,11334.0
2020-08-24 10:25:00,115.95,116.09,115.93,115.94,18421.0,113.0069,113.1434,112.9874,112.9972,18421.0
2020-08-24 10:30:00,115.94,116.03,115.86,115.92,21543.0,112.9972,113.0849,112.9192,112.9777,21543.0
2020-08-24 10:35:00,115.89,116.01,115.83,116.01,13583.0,112.9485,113.0654,112.89,113.0654,13583.0
2020-08-24 10:40:00,115.99,116.0,115.83,115.88,8613.0,113.0459,113.0557,112.89,112.9387,8613.0
2020-08-24 10:45:00,115.89,116.02,115.83,116.01,16950.0,112.9485,113.0752,112.89,113.0654,16950.0
2020-08-24 10:50:00,116.04,116.07,115.71,115.83,23699.0,113.0947,113.1239,112.773,112.89,23699.0
2020-08-24 10:55:00,115.83,115.95,115.68,115.78,24271.0,112.89,113.0069,112.7438,112.8413,24271.0
2020-08-24 11:00:00,115.75,115.87,115.64,115.65,13662.0,112.812,112.929,112.7048,112.7146,13662.0
2020-08-24 11:05:00,115.65,115.73,115.61,115.72,12210.0,112.7146,112.7925,112.6756,112.7828,12210.0
2020-08-24 11:10:00,115.72,115.73,115.59,115.6,9090.0,112.7828,112.7925,112.6561,112.6658,9090.0
2020-08-24 11:15:00,115.6,115.6,115.39,115.44,39122.0,112.6658,112.6658,112.4612,112.5099,39122.0
2020-08-24 11:20:00,115.46,115.46,115.26,115.31,8193.0,112.5294,112.5294,112.3345,112.3832,8193.0
2020-08-24 11:25:00,115.3,115.33,115.0,115.0,20401.0,112.3734,112.4027,112.0811,112.0811,20401.0
2020-08-24 11:30:00,114.97,115.25,114.97,115.23,6670.0,112.0518,112.3247,112.0518,112.3052,6670.0
2020-08-24 11:35:00,115.25,115.26,115.15,115.2,10516.0,112.3247,112.3345,112.2272,112.276,10516.0
2020-08-24 11:40:00,115.19,115.36,115.19,115.33,13550.0,112.2662,112.4319,112.2662,112.4027,13550.0
2020-08-24 11:45:00,115.29,115.35,115.27,115.27,3800.0,112.3637,112.4222,112.3442,112.3442,3800.0
2020-08-24 11:50:00,115.3,115.34,115.22,115.31,10009.0,112.3734,112.4124,112.2955,112.3832,10009.0
2020-08-24 11:55:00,115.33,115.37,115.23,115.25,10739.0,112.4027,112.4417,112.3052,112.3247,10739.0
2020-08-24 12:00:00,115.25,115.4,115.25,115.37,73947.0,112.3247,112.4709,112.3247,112.4417,73947.0
2020-08-24 12:05:00,115.38,115.4,115.25,115.25,16626.0,112.4514,112.4709,112.3247,112.3247,16626.0
2020-08-24 12:10:00,115.24,115.25,115.17,115.23,11516.0,112.315,112.3247,112.2467,112.3052,11516.0
2020-08-24 12:15:00,115.21,115.24,115.16,115.17,21907.0,112.2857,112.315,112.237,112.2467,21907.0
2020-08-24 12:20:00,115.15,115.16,115.08,115.11,49262.0,112.2272,112.237,112.159,112.1883,49262.0
2020-08-24 12:25:00,115.14,115.14,115.05,115.1,9490.0,112.2175,112.2175,112.1298,112.1785,9490.0
2020-08-24 12:30:00,115.07,115.24,115.0,115.22,17394.0,112.1493,112.315,112.0811,112.2955,17394.0
2020-08-24 12:35:00,115.25,115.26,115.22,115.22,15931.0,112.3247,112.3345,112.2955,112.2955,15931.0
2020-08-24 12:40:00,115.23,115.24,115.01,115.02,27113.0,112.3052,112.315,112.0908,112.1005,27113.0
2020-08-24 12:45:00,115.02,115.12,114.99,115.03,100680.0,112.1005,112.198,112.0713,112.1103,100680.0
2020-08-24 12:50:00,115.04,115.08,115.02,115.05,22969.0,112.12,112.159,112.1005,112.1298,22969.0
2020-08-24 12:55:00,115.06,115.08,115.05,115.08,32376.0,112.1395,112.159,112.1298,112.159,32376.0
2020-08-24 13:00:00,115.08,115.18,115.04,115.15,22359.0,112.159,112.2565,112.12,112.2272,22359.0
2020-08-24 13:05:00,115.17,115.27,115.16,115.27,14632.0,112.2467,112.3442,112.237,112.3442,14632.0
2020-08-24 13:10:00,115.29,115.31,115.1,115.2,43565.0,112.3637,112.3832,112.1785,112.276,43565.0
2020-08-24 13:15:00,115.2,115.4,115.17,115.29,12981.0,112.276,112.4709,112.2467,112.3637,12981.0
2020-08-24 13:20:00,115.32,115.32,115.25,115.3,3879.0,112.3929,112.3929,112.3247,112.3734,3879.0
2020-08-24 13:25:00,115.3,115.33,115.26,115.28,8082.0,112.3734,112.4027,112.3345,112.3539,8082.0
2020-08-24 13:30:00,115.26,115.28,115.16,115.28,32029.0,112.3345,112.3539,112.237,112.3539,32029.0
2020-08-24 13:35:00,115.29,115.43,115.28,115.36,12647.0,112.3637,112.5001,112.3539,112.4319,12647.0
2020-08-24 13:40:00,115.34,115.34,115.17,115.2,8636.0,112.4124,112.4124,112.2467,112.276,8636.0
2020-08-24 13:45:00,115.21,115.25,115.17,115.22,7858.0,112.2857,112.3247,112.2467,112.2955,7858.0
2020-08-24 13:50:00,115.22,115.32,115.22,115.32,19368.0,112.2955,112.3929,112.2955,112.3929,19368.0
2020-08-24 13:55:00,115.32,115.42,115.31,115.38,10108.0,112.3929,112.4904,112.3832,112.4514,10108.0
2020-08-24 14:00:00,115.36,115.43,115.34,115.35,8015.0,112.4319,112.5001,112.4124,112.4222,8015.0
2020-08-24 14:05:00,115.36,115.41,115.32,115.35,10139.0,112.4319,112.4806,112.3929,112.4222,10139.0
2020-08-24 14:10:00,115.34,115.4,115.33,115.36,8720.0,112.4124,112.4709,112.4027,112.4319,8720.0
2020-08-24 14:15:00,115.37,115.39,115.34,115.34,7261.0,112.4417,112.4612,112.4124,112.4124,7261.0
2020-08-24 14:20:00,115.33,115.33,115.23,115.26,11439.0,112.4027,112.4027,112.3052,112.3345,11439.0
2020-08-24 14:25:00,115.26,115.33,115.23,115.26,10080.0,112.3345,112.4027,112.3052,112.3345,10080.0
2020-08-24 14:30:00,115.25,115.32,115.17,115.28,10881.0,112.3247,112.3929,112.2467,112.3539,10881.0
2020-08-24 14:35:00,115.3,115.31,115.04,115.04,23980.0,112.3734,112.3832,112.12,112.12,23980.0
2020-08-24 14:40:00,115.04,115.09,115.01,115.06,16631.0,112.12,112.1688,112.0908,112.1395,16631.0
2020-08-24 14:45:00,115.05,115.19,115.04,115.12,13851.0,112.1298,112.2662,112.12,112.198,13851.0
2020-08-24 14:50:00,115.12,115.12,115.02,115.06,10611.0,112.198,112.198,112.1005,112.1395,10611.0
2020-08-24 14:55:00,115.07,115.08,114.94,115.0,62741.0,112.1493,112.159,112.0226,112.0811,62741.0
2020-08-24 15:00:00,114.99,115.08,114.98,115.01,18348.0,112.0713,112.159,112.0616,112.0908,18348.0
2020-08-24 15:05:00,115.01,115.01,114.89,114.91,13737.0,112.0908,112.0908,111.9738,111.9933,13737.0
2020-08-24 15:10:00,114.89,114.97,114.83,114.96,14939.0,111.9738,112.0518,111.9154,112.0421,14939.0
2020-08-24 15:15:00,114.97,114.99,114.91,114.92,5812.0,112.0518,112.0713,111.9933,112.0031,5812.0
2020-08-24 15:20:00,114.94,114.99,114.89,114.95,16462.0,112.0226,112.0713,111.9738,112.0323,16462.0
2020-08-24 15:25:00,114.94,114.96,114.86,114.89,21566.0,112.0226,112.0421,111.9446,111.9738,21566.0
2020-08-24 15:30:00,114.89,114.89,114.76,114.77,32631.0,111.9738,111.9738,111.8471,111.8569,32631.0
2020-08-24 15:35:00,114.77,114.83,114.75,114.79,32292.0,111.8569,111.9154,111.8374,111.8764,32292.0
2020-08-24 15:40:00,114.78,115.01,114.78,114.99,93893.0,111.8666,112.0908,111.8666,112.0713,93893.0
2020-08-24 15:45:00,115.0,115.15,114.99,115.08,37518.0,112.0811,112.2272,112.0713,112.159,37518.0
2020-08-24 15:50:00,115.08,115.19,114.94,115.1,129545.0,112.159,112.2662,112.0226,112.1785,129545.0
2020-08-24 15:55:00,115.09,115.29,114.96,115.28,111942.0,112.1688,112.3637,112.0421,112.3539,111942.0
2020-08-25 09:30:00,115.7,115.7,115.05,115.2,70731.0,112.7633,112.7633,112.1298,112.276,70731.0
2020-08-25 09:35:00,115.2,115.26,114.84,114.9,105840.0,112.276,112.3345,111.9251,111.9836,105840.0
2020-08-25 09:40:00,114.91,115.34,114.78,115.01,34383.0,111.9933,112.4124,111.8666,112.0908,34383.0
2020-08-25 09:45:00,115.03,115.24,114.99,115.05,17077.0,112.1103,112.315,112.0713,112.1298,17077.0
2020-08-25 09:50:00,115.02,115.14,114.95,115.01,16363.0,112.1005,112.2175,112.0323,112.0908,16363.0
2020-08-25 09:55:00,115.02,115.45,115.0,115.34,12216.0,112.1005,112.5196,112.0811,112.4124,12216.0
2020-08-25 10:00:00,115.33,115.33,115.11,115.12,13185.0,112.4027,112.4027,112.1883,112.198,13185.0
2020-08-25 10:05:00,115.14,115.18,115.0,115.02,16767.0,112.2175,112.2565,112.0811,112.1005,16767.0
2020-08-25 10:10:00,114.98,115.09,114.9,115.06,74796.0,112.0616,112.1688,111.9836,112.1395,74796.0
2020-08-25 10:15:00,115.06,115.17,115.01,115.06,16288.0,112.1395,112.2467,112.0908,112.1395,16288.0
2020-08-25 10:20:00,115.05,115.13,114.94,115.13,17710.0,112.1298,112.2078,112.0226,112.2078,17710.0
2020-08-25 10:25:00,115.12,115.12,114.88,115.09,13586.0,112.198,112.198,111.9641,112.1688,13586.0
2020-08-25 10:30:00,115.08,115.08,114.89,114.93,17079.0,112.159,112.159,111.9738,112.0128,17079.0
2020-08-25 10:35:00,114.93,115.02,114.88,114.96,15924.0,112.0128,112.1005,111.9641,112.0421,15924.0
2020-08-25 10:40:00,114.96,115.02,114.9,114.99,28941.0,112.0421,112.1005,111.9836,112.0713,28941.0
2020-08-25 10:45:00,114.98,115.0,114.85,114.85,32153.0,112.0616,112.0811,111.9349,111.9349,32153.0
2020-08-25 10:50:00,114.86,114.97,114.8,114.94,19566.0,111.9446,112.0518,111.8861,112.0226,19566.0
2020-08-25 10:55:00,114.93,115.03,114.88,114.94,14436.0,112.0128,112.1103,111.9641,112.0226,14436.0
2020-08-25 11:00:00,114.94,115.03,114.82,114.87,23402.0,112.0226,112.1103,111.9056,111.9544,23402.0
2020-08-25 11:05:00,114.86,114.89,114.81,114.86,15538.0,111.9446,111.9738,111.8959,111.9446,15538.0
2020-08-25 11:10:00,114.85,115.1,114.81,115.06,24199.0,111.9349,112.1785,111.8959,112.1395,24199.0
2020-08-25 11:15:00,115.07,115.09,114.83,114.86,15511.0,112.1493,112.1688,111.9154,111.9446,15511.0
2020-08-25 11:20:00,114.89,114.9,114.74,114.77,18100.0,111.9738,111.9836,111.8277,111.8569,18100.0
2020-08-25 11:25:00,114.78,114.86,114.73,114.85,14424.0,111.8666,111.9446,111.8179,111.9349,14424.0
2020-08-25 11:30:00,114.88,114.91,114.72,114.78,12636.0,111.9641,111.9933,111.8082,111.8666,12636.0
2020-08-25 11:35:00,114.77,114.82,114.72,114.75,12290.0,111.8569,111.9056,111.8082,111.8374,12290.0
2020-08-25 11:40:00,114.72,114.86,114.66,114.71,13019.0,111.8082,111.9446,111.7497,111.7984,13019.0
2020-08-25 11:45:00,114.66,114.83,114.66,114.77,6417.0,111.7497,111.9154,111.7497,111.8569,6417.0
2020-08-25 11:50:00,114.76,114.85,114.76,114.79,10346.0,111.8471,111.9349,111.8471,111.8764,10346.0
2020-08-25 11:55:00,114.8,114.9,114.6,114.72,54320.0,111.8861,111.9836,111.6912,111.8082,54320.0
2020-08-25 12:00:00,114.75,114.97,114.72,114.94,20984.0,111.8374,112.0518,111.8082,112.0226,20984.0
2020-08-25 12:05:00,114.91,114.96,114.85,114.96,9689.0,111.9933,112.0421,111.9349,112.0421,9689.0
2020-08-25 12:10:00,114.95,115.09,114.91,115.03,16051.0,112.0323,112.1688,111.9933,112.1103,16051.0
2020-08-25 12:15:00,114.99,115.13,114.97,115.02,4342.0,112.0713,112.2078,112.0518,112.1005,4342.0
2020-08-25 12:20:00,115.0,115.09,114.98,115.09,4900.0,112.0811,112.1688,112.0616,112.1688,4900.0
2020-08-25 12:25:00,115.07,115.08,115.01,115.05,6246.0,112.1493,112.159,112.0908,112.1298,6246.0
2020-08-25 12:30:00,114.97,115.09,114.94,115.09,9435.0,112.0518,112.1688,112.0226,112.1688,9435.0
2020-08-25 12:35:00,115.09,115.2,115.06,115.2,6408.0,112.1688,112.276,112.1395,112.276,6408.0
2020-08-25 12:40:00,115.18,115.22,115.14,115.22,6633.0,112.2565,112.2955,112.2175,112.2955,6633.0
2020-08-25 12:45:00,115.18,115.28,115.11,115.19,58048.0,112.2565,112.3539,112.1883,112.2662,58048.0
2020-08-25 12:50:00,115.18,115.31,115.17,115.2,18235.0,112.2565,112.3832,112.2467,112.276,18235.0
2020-08-25 12:55:00,115.17,115.22,115.09,115.16,12353.0,112.2467,112.2955,112.1688,112.237,12353.0
2020-08-25 13:00:00,115.14,115.23,115.11,115.18,9263.0,112.2175,112.3052,112.1883,112.2565,9263.0
2020-08-25 13:05:00,115.19,115.19,115.09,115.18,8453.0,112.2662,112.2662,112.1688,112.2565,8453.0
2020-08-25 13:10:00,115.17,115.21,115.14,115.14,7103.0,112.2467,112.2857,112.2175,112.2175,7103.0
2020-08-25 13:15:00,115.18,115.19,115.1,115.19,10750.0,112.2565,112.2662,112.1785,112.2662,10750.0
2020-08-25 13:20:00,115.18,115.2,115.08,115.08,7195.0,112.2565,112.276,112.159,112.159,7195.0
2020-08-25 13:25:00,115.08,115.14,115.03,115.13,18352.0,112.159,112.2175,112.1103,112.2078,18352.0
2020-08-25 13:30:00,115.13,115.15,115.0,115.03,9716.0,112.2078,112.2272,112.0811,112.1103,9716.0
2020-08-25 13:35:00,115.02,115.12,114.97,115.12,14600.0,112.1005,112.198,112.0518,112.198,14600.0
2020-08-25 13:40:00,115.1,115.11,114.99,114.99,4629.0,112.1785,112.1883,112.0713,112.0713,4629.0
2020-08-25 13:45:00,114.98,115.0,114.93,114.95,5185.0,112.0616,112.0811,112.0128,112.0323,5185.0
2020-08-25 13:50:00,114.95,115.02,114.92,115.02,5200.0,112.0323,112.1005,112.0031,112.1005,5200.0
2020-08-25 13:55:00,115.02,115.04,114.97,114.98,11314.0,112.1005,112.12,112.0518,112.0616,11314.0
2020-08-25 14:00:00,115.01,115.06,114.96,115.05,11349.0,112.0908,112.1395,112.0421,112.1298,11349.0
2020-08-25 14:05:00,115.07,115.08,115.02,115.07,9339.0,112.1493,112.159,112.1005,112.1493,9339.0
2020-08-25 14:10:00,115.08,115.18,115.08,115.15,6821.0,112.159,112.2565,112.159,112.2272,6821.0
2020-08-25 14:15:00,115.17,115.22,115.04,115.22,66427.0,112.2467,112.2955,112.12,112.2955,66427.0
2020-08-25 14:20:00,115.22,115.23,115.13,115.13,55334.0,112.2955,112.3052,112.2078,112.2078,55334.0
2020-08-25 14:25:00,115.13,115.14,115.08,115.1,6766.0,112.2078,112.2175,112.159,112.1785,6766.0
2020-08-25 14:30:00,115.1,115.15,115.09,115.14,7496.0,112.1785,112.2272,112.1688,112.2175,7496.0
2020-08-25 14:35:00,115.16,115.18,115.1,115.18,7993.0,112.237,112.2565,112.1785,112.2565,7993.0
2020-08-25 14:40:00,115.18,115.32,115.18,115.25,7879.0,112.2565,112.3929,112.2565,112.3247,7879.0
2020-08-25 14:45:00,115.26,115.32,115.23,115.26,5321.0,112.3345,112.3929,112.3052,112.3345,5321.0
2020-08-25 14:50:00,115.26,115.27,115.21,115.24,6943.0,112.3345,112.3442,112.2857,112.315,6943.0
2020-08-25 14:55:00,115.26,115.26,115.18,115.22,5715.0,112.3345,112.3345,112.2565,112.2955,5715.0
2020-08-25 15:00:00,115.19,115.3,115.18,115.28,10876.0,112.2662,112.3734,112.2565,112.3539,10876.0
2020-08-25 15:05:00,115.28,115.32,115.23,115.25,37753.0,112.3539,112.3929,112.3052,112.3247,37753.0
2020-08-25 15:10:00,115.26,115.28,115.22,115.24,21978.0,112.3345,112.3539,112.2955,112.315,21978.0
2020-08-25 15:15:00,115.25,115.27,115.19,115.19,13506.0,112.3247,112.3442,112.2662,112.2662,13506.0
2020-08-25 15:20:00,115.21,115.29,115.17,115.26,16913.0,112.2857,112.3637,112.2467,112.3345,16913.0
2020-08-25 15:25:00,115.26,115.29,115.18,115.2,17161.0,112.3345,112.3637,112.2565,112.276,17161.0
2020-08-25 15:30:00,115.2,115.29,115.18,115.27,12426.0,112.276,112.3637,112.2565,112.3442,12426.0
2020-08-25 15:35:00,115.28,115.32,115.26,115.26,26351.0,112.3539,112.3929,112.3345,112.3345,26351.0
2020-08-25 15:40:00,115.26,115.28,115.22,115.24,23604.0,112.3345,112.3539,112.2955,112.315,23604.0
2020-08-25 15:45:00,115.25,115.44,115.24,115.36,29520.0,112.3247,112.5099,112.315,112.4319,29520.0
2020-08-25 15:50:00,115.36,115.42,115.1,115.36,95949.0,112.4319,112.4904,112.1785,112.4319,95949.0
2020-08-25 15:55:00,115.37,115.42,115.29,115.34,65479.0,112.4417,112.4904,112.3637,112.4124,65479.0
2020-08-26 09:30:00,115.11,115.3,114.96,115.15,60789.0,112.1883,112.3734,112.0421,112.2272,60789.0
2020-08-26 09:35:00,115.12,115.14,114.74,114.83,40585.0,112.198,112.2175,111.8277,111.9154,40585.0
2020-08-26 09:40:00,114.84,115.29,114.82,115.24,17500.0,111.9251,112.3637,111.9056,112.315,17500.0
2020-08-26 09:45:00,115.26,115.26,114.98,115.02,17794.0,112.3345,112.3345,112.0616,112.1005,17794.0
2020-08-26 09:50:00,115.03,115.12,114.91,115.0,11043.0,112.1103,112.198,111.9933,112.0811,11043.0
2020-08-26 09:55:00,115.0,115.25,114.84,115.18,45617.0,112.0811,112.3247,111.9251,112.2565,45617.0
2020-08-26 10:00:00,115.16,115.47,115.14,115.35,18999.0,112.237,112.5391,112.2175,112.4222,18999.0
2020-08-26 10:05:00,115.33,115.48,115.13,115.14,17175.0,112.4027,112.5489,112.2078,112.2175,17175.0
2020-08-26 10:10:00,115.12,115.31,115.12,115.27,7954.0,112.198,112.3832,112.198,112.3442,7954.0
2020-08-26 10:15:00,115.25,115.31,115.16,115.25,15781.0,112.3247,112.3832,112.237,112.3247,15781.0
2020-08-26 10:20:00,115.24,115.41,115.22,115.39,7495.0,112.315,112.4806,112.2955,112.4612,7495.0
2020-08-26 10:25:00,115.42,115.75,115.41,115.6,21031.0,112.4904,112.812,112.4806,112.6658,21031.0
2020-08-26 10:30:00,115.62,115.73,115.59,115.73,11342.0,112.6853,112.7925,112.6561,112.7925,11342.0
2020-08-26 10:35:00,115.73,115.78,115.42,115.45,27445.0,112.7925,112.8413,112.4904,112.5196,27445.0
2020-08-26 10:40:00,115.44,115.51,115.31,115.33,19501.0,112.5099,112.5781,112.3832,112.4027,19501.0
2020-08-26 10:45:00,115.32,115.38,115.21,115.32,12655.0,112.3929,112.4514,112.2857,112.3929,12655.0
2020-08-26 10:50:00,115.26,115.35,115.16,115.25,7980.0,112.3345,112.4222,112.237,112.3247,7980.0
2020-08-26 10:55:00,115.22,115.24,115.07,115.13,14014.0,112.2955,112.315,112.1493,112.2078,14014.0
2020-08-26 11:00:00,115.16,115.22,115.07,115.09,19642.0,112.237,112.2955,112.1493,112.1688,19642.0
2020-08-26 11:05:00,115.1,115.36,115.08,115.33,11139.0,112.1785,112.4319,112.159,112.4027,11139.0
2020-08-26 11:10:00,115.34,115.34,115.21,115.31,14615.0,112.4124,112.4124,112.2857,112.3832,14615.0
2020-08-26 11:15:00,115.33,115.39,115.11,115.11,15246.0,112.4027,112.4612,112.1883,112.1883,15246.0
2020-08-26 11:20:00,115.08,115.17,115.08,115.17,14965.0,112.159,112.2467,112.159,112.2467,14965.0
2020-08-26 11:25:00,115.17,115.17,115.06,115.1,12141.0,112.2467,112.2467,112.1395,112.1785,12141.0
2020-08-26 11:30:00,115.12,115.33,115.11,115.32,8654.0,112.198,112.4027,112.1883,112.3929,8654.0
2020-08-26 11:35:00,115.31,115.48,115.31,115.41,12790.0,112.3832,112.5489,112.3832,112.4806,12790.0
2020-08-26 11:40:00,115.42,115.48,115.39,115.45,5459.0,112.4904,112.5489,112.4612,112.5196,5459.0
2020-08-26 11:45:00,115.44,115.47,115.4,115.45,7656.0,112.5099,112.5391,112.4709,112.5196,7656.0
2020-08-26 11:50:00,115.45,115.54,115.45,115.53,6255.0,112.5196,112.6073,112.5196,112.5976,6255.0
2020-08-26 11:55:00,115.54,115.56,115.47,115.47,5951.0,112.6073,112.6268,112.5391,112.5391,5951.0
2020-08-26 12:00:00,115.49,115.7,115.49,115.7,12533.0,112.5586,112.7633,112.5586,112.7633,12533.0
2020-08-26 12:05:00,115.7,115.91,115.69,115.77,20597.0,112.7633,112.968,112.7535,112.8315,20597.0
2020-08-26 12:10:00,115.79,115.86,115.77,115.83,7400.0,112.851,112.9192,112.8315,112.89,7400.0
2020-08-26 12:15:00,115.83,115.87,115.78,115.84,3605.0,112.89,112.929,112.8413,112.8997,3605.0
2020-08-26 12:20:00,115.86,115.86,115.82,115.84,5153.0,112.9192,112.9192,112.8802,112.8997,5153.0
2020-08-26 12:25:00,115.84,115.96,115.83,115.87,10893.0,112.8997,113.0167,112.89,112.929,10893.0
2020-08-26 12:30:00,115.88,115.94,115.88,115.93,6897.0,112.9387,112.9972,112.9387,112.9874,6897.0
2020-08-26 12:35:00,115.93,115.94,115.87,115.88,11397.0,112.9874,112.9972,112.929,112.9387,11397.0
2020-08-26 12:40:00,115.87,115.9,115.76,115.85,16050.0,112.929,112.9582,112.8218,112.9095,16050.0
2020-08-26 12:45:00,115.84,115.88,115.76,115.79,12072.0,112.8997,112.9387,112.8218,112.851,12072.0
2020-08-26 12:50:00,115.78,115.84,115.72,115.74,17691.0,112.8413,112.8997,112.7828,112.8023,17691.0
2020-08-26 12:55:00,115.74,115.78,115.59,115.59,21863.0,112.8023,112.8413,112.6561,112.6561,21863.0
2020-08-26 13:00:00,115.58,115.85,115.57,115.6,33121.0,112.6463,112.9095,112.6366,112.6658,33121.0
2020-08-26 13:05:00,115.63,115.68,115.57,115.61,20904.0,112.6951,112.7438,112.6366,112.6756,20904.0
2020-08-26 13:10:00,115.59,115.63,115.51,115.58,11365.0,112.6561,112.6951,112.5781,112.6463,11365.0
2020-08-26 13:15:00,115.56,115.6,115.55,115.6,7300.0,112.6268,112.6658,112.6171,112.6658,7300.0
2020-08-26 13:20:00,115.62,115.68,115.54,115.67,10725.0,112.6853,112.7438,112.6073,112.734,10725.0
2020-08-26 13:25:00,115.68,115.74,115.59,115.62,10698.0,112.7438,112.8023,112.6561,112.6853,10698.0
2020-08-26 13:30:00,115.62,115.7,115.6,115.69,9423.0,112.6853,112.7633,112.6658,112.7535,9423.0
2020-08-26 13:35:00,115.69,115.72,115.65,115.7,10294.0,112.7535,112.7828,112.7146,112.7633,10294.0
2020-08-26 13:40:00,115.68,115.78,115.59,115.61,10576.0,112.7438,112.8413,112.6561,112.6756,10576.0
2020-08-26 13:45:00,115.61,115.75,115.61,115.65,24890.0,112.6756,112.812,112.6756,112.7146,24890.0
2020-08-26 13:50:00,115.67,115.72,115.63,115.64,8351.0,112.734,112.7828,112.6951,112.7048,8351.0
2020-08-26 13:55:00,115.64,115.64,115.59,115.63,7604.0,112.7048,112.7048,112.6561,112.6951,7604.0
2020-08-26 14:00:00,115.62,115.69,115.54,115.65,16167.0,112.6853,112.7535,112.6073,112.7146,16167.0
2020-08-26 14:05:00,115.64,115.64,115.54,115.55,12078.0,112.7048,112.7048,112.6073,112.6171,12078.0
2020-08-26 14:10:00,115.55,115.58,115.48,115.56,15409.0,112.6171,112.6463,112.5489,112.6268,15409.0
2020-08-26 14:15:00,115.56,115.6,115.43,115.5,13847.0,112.6268,112.6658,112.5001,112.5684,13847.0
2020-08-26 14:20:00,115.5,115.68,115.5,115.63,24346.0,112.5684,112.7438,112.5684,112.6951,24346.0
2020-08-26 14:25:00,115.63,115.68,115.53,115.66,19521.0,112.6951,112.7438,112.5976,112.7243,19521.0
2020-08-26 14:30:00,115.67,115.69,115.53,115.57,13863.0,112.734,112.7535,112.5976,112.6366,13863.0
2020-08-26 14:35:00,115.59,115.62,115.53,115.59,10016.0,112.6561,112.6853,112.5976,112.6561,10016.0
2020-08-26 14:40:00,115.57,115.67,115.57,115.62,21230.0,112.6366,112.734,112.6366,112.6853,21230.0
2020-08-26 14:45:00,115.64,115.77,115.59,115.77,10649.0,112.7048,112.8315,112.6561,112.8315,10649.0
2020-08-26 14:50:00,115.76,115.77,115.65,115.68,16915.0,112.8218,112.8315,112.7146,112.7438,16915.0
2020-08-26 14:55:00,115.67,115.68,115.47,115.55,22136.0,112.734,112.7438,112.5391,112.6171,22136.0
2020-08-26 15:00:00,115.53,115.62,115.45,115.58,14614.0,112.5976,112.6853,112.5196,112.6463,14614.0
2020-08-26 15:05:00,115.6,115.7,115.53,115.62,26667.0,112.6658,112.7633,112.5976,112.6853,26667.0
2020-08-26 15:10:00,115.62,115.75,115.61,115.75,13352.0,112.6853,112.812,112.6756,112.812,13352.0
2020-08-26 15:15:00,115.75,115.76,115.63,115.69,15351.0,112.812,112.8218,112.6951,112.7535,15351.0
2020-08-26 15:20:00,115.68,115.82,115.68,115.78,31076.0,112.7438,112.8802,112.7438,112.8413,31076.0
2020-08-26 15:25:00,115.78,115.89,115.74,115.88,38887.0,112.8413,112.9485,112.8023,112.9387,38887.0
2020-08-26 15:30:00,115.9,115.97,115.83,115.85,44174.0,112.9582,113.0264,112.89,112.9095,44174.0
2020-08-26 15:35:00,115.85,115.9,115.74,115.75,28902.0,112.9095,112.9582,112.8023,112.812,28902.0
2020-08-26 15:40:00,115.74,115.81,115.7,115.73,27813.0,112.8023,112.8705,112.7633,112.7925,27813.0
2020-08-26 15:45:00,115.73,116.07,115.72,115.79,69625.0,112.7925,113.1239,112.7828,112.851,69625.0
2020-08-26 15:50:00,115.82,115.97,115.65,115.8,124960.0,112.8802,113.0264,112.7146,112.8607,124960.0
2020-08-26 15:55:00,115.79,116.24,115.76,116.19,264138.0,112.851,113.2896,112.8218,113.2408,264138.0
2020-08-27 09:30:00,116.75,116.75,115.69,115.69,51528.0,113.7866,113.7866,112.7535,112.7535,51528.0
2020-08-27 09:35:00,115.64,116.15,115.64,115.89,18062.0,112.7048,113.2019,112.7048,112.9485,18062.0
2020-08-27 09:40:00,115.92,115.98,115.75,115.86,10717.0,112.9777,113.0362,112.812,112.9192,10717.0
2020-08-27 09:45:00,115.95,115.95,115.55,115.78,14661.0,113.0069,113.0069,112.6171,112.8413,14661.0
2020-08-27 09:50:00,115.74,115.81,115.6,115.8,12000.0,112.8023,112.8705,112.6658,112.8607,12000.0
2020-08-27 09:55:00,115.79,115.82,115.39,115.4,31508.0,112.851,112.8802,112.4612,112.4709,31508.0
2020-08-27 10:00:00,115.38,115.39,115.09,115.29,39753.0,112.4514,112.4612,112.1688,112.3637,39753.0
2020-08-27 10:05:00,115.32,115.51,115.28,115.44,32667.0,112.3929,112.5781,112.3539,112.5099,32667.0
2020-08-27 10:10:00,115.42,115.66,115.28,115.66,28626.0,112.4904,112.7243,112.3539,112.7243,28626.0
2020-08-27 10:15:00,115.71,115.93,115.64,115.85,25657.0,112.773,112.9874,112.7048,112.9095,25657.0
2020-08-27 10:20:00,115.85,116.15,115.77,115.84,47504.0,112.9095,113.2019,112.8315,112.8997,47504.0
2020-08-27 10:25:00,115.84,116.02,115.78,115.99,15220.0,112.8997,113.0752,112.8413,113.0459,15220.0
2020-08-27 10:30:00,116.03,116.07,115.87,115.94,8636.0,113.0849,113.1239,112.929,112.9972,8636.0
2020-08-27 10:35:00,115.93,116.08,115.87,116.06,6401.0,112.9874,113.1336,112.929,113.1141,6401.0
2020-08-27 10:40:00,116.08,116.08,115.94,116.03,6162.0,113.1336,113.1336,112.9972,113.0849,6162.0
2020-08-27 10:45:00,116.04,116.05,115.84,115.84,13577.0,113.0947,113.1044,112.8997,112.8997,13577.0
2020-08-27 10:50:00,115.87,115.97,115.85,115.94,9396.0,112.929,113.0264,112.9095,112.9972,9396.0
2020-08-27 10:55:00,116.04,116.26,115.97,116.19,24825.0,113.0947,113.3091,113.0264,113.2408,24825.0
2020-08-27 11:00:00,116.18,116.27,116.17,116.23,20247.0,113.2311,113.3188,113.2214,113.2798,20247.0
2020-08-27 11:05:00,116.22,116.27,116.1,116.1,13835.0,113.2701,113.3188,113.1531,113.1531,13835.0
2020-08-27 11:10:00,116.1,116.13,115.97,115.99,7913.0,113.1531,113.1824,113.0264,113.0459,7913.0
2020-08-27 11:15:00,116.02,116.02,115.79,115.79,18883.0,113.0752,113.0752,112.851,112.851,18883.0
2020-08-27 11:20:00,115.8,115.83,115.66,115.66,14266.0,112.8607,112.89,112.7243,112.7243,14266.0
2020-08-27 11:25:00,115.66,115.75,115.65,115.73,10820.0,112.7243,112.812,112.7146,112.7925,10820.0
2020-08-27 11:30:00,115.72,115.75,115.48,115.64,24400.0,112.7828,112.812,112.5489,112.7048,24400.0
2020-08-27 11:35:00,115.68,115.81,115.67,115.75,10187.0,112.7438,112.8705,112.734,112.812,10187.0
2020-08-27 11:40:00,115.78,115.88,115.75,115.8,7799.0,112.8413,112.9387,112.812,112.8607,7799.0
2020-08-27 11:45:00,115.81,115.9,115.77,115.89,18659.0,112.8705,112.9582,112.8315,112.9485,18659.0
2020-08-27 11:50:00,115.88,115.95,115.77,115.78,13944.0,112.9387,113.0069,112.8315,112.8413,13944.0
2020-08-27 11:55:00,115.8,115.83,115.73,115.76,11013.0,112.8607,112.89,112.7925,112.8218,11013.0
2020-08-27 12:00:00,115.77,115.79,115.38,115.49,33013.0,112.8315,112.851,112.4514,112.5586,33013.0
2020-08-27 12:05:00,115.46,115.51,115.41,115.43,9186.0,112.5294,112.5781,112.4806,112.5001,9186.0
2020-08-27 12:10:00,115.42,115.47,115.37,115.39,8935.0,112.4904,112.5391,112.4417,112.4612,8935.0
2020-08-27 12:15:00,115.34,115.4,115.27,115.34,12848.0,112.4124,112.4709,112.3442,112.4124,12848.0
2020-08-27 12:20:00,115.33,115.47,115.29,115.44,9502.0,112.4027,112.5391,112.3637,112.5099,9502.0
2020-08-27 12:25:00,115.43,115.57,115.41,115.51,16851.0,112.5001,112.6366,112.4806,112.5781,16851.0
2020-08-27 12:30:00,115.51,115.56,115.34,115.43,13127.0,112.5781,112.6268,112.4124,112.5001,13127.0
2020-08-27 12:35:00,115.42,115.55,115.38,115.54,16779.0,112.4904,112.6171,112.4514,112.6073,16779.0
2020-08-27 12:40:00,115.52,115.57,115.31,115.32,15020.0,112.5879,112.6366,112.3832,112.3929,15020.0
2020-08-27 12:45:00,115.35,115.39,115.24,115.32,13911.0,112.4222,112.4612,112.315,112.3929,13911.0
2020-08-27 12:50:00,115.31,115.39,115.21,115.35,18755.0,112.3832,112.4612,112.2857,112.4222,18755.0
2020-08-27 12:55:00,115.37,115.43,115.23,115.27,9262.0,112.4417,112.5001,112.3052,112.3442,9262.0
2020-08-27 13:00:00,115.25,115.4,115.22,115.28,7671.0,112.3247,112.4709,112.2955,112.3539,7671.0
2020-08-27 13:05:00,115.23,115.56,115.21,115.43,14149.0,112.3052,112.6268,112.2857,112.5001,14149.0
2020-08-27 13:10:00,115.43,115.57,115.41,115.48,9248.0,112.5001,112.6366,112.4806,112.5489,9248.0
2020-08-27 13:15:00,115.49,115.49,115.38,115.47,9944.0,112.5586,112.5586,112.4514,112.5391,9944.0
2020-08-27 13:20:00,115.51,115.51,115.44,115.46,7458.0,112.5781,112.5781,112.5099,112.5294,7458.0
2020-08-27 13:25:00,115.46,115.7,115.46,115.58,20406.0,112.5294,112.7633,112.5294,112.6463,20406.0
2020-08-27 13:30:00,115.59,115.63,115.38,115.41,9487.0,112.6561,112.6951,112.4514,112.4806,9487.0
2020-08-27 13:35:00,115.42,115.52,115.42,115.52,4072.0,112.4904,112.5879,112.4904,112.5879,4072.0
2020-08-27 13:40:00,115.5,115.54,115.35,115.4,9755.0,112.5684,112.6073,112.4222,112.4709,9755.0
2020-08-27 13:45:00,115.41,115.54,115.33,115.5,12079.0,112.4806,112.6073,112.4027,112.5684,12079.0
2020-08-27 13:50:00,115.51,115.52,115.34,115.5,25220.0,112.5781,112.5879,112.4124,112.5684,25220.0
2020-08-27 13:55:00,115.5,115.82,115.5,115.81,56375.0,112.5684,112.8802,112.5684,112.8705,56375.0
2020-08-27 14:00:00,115.78,115.85,115.73,115.76,11119.0,112.8413,112.9095,112.7925,112.8218,11119.0
2020-08-27 14:05:00,115.74,115.8,115.63,115.65,12808.0,112.8023,112.8607,112.6951,112.7146,12808.0
2020-08-27 14:10:00,115.63,115.74,115.63,115.73,9902.0,112.6951,112.8023,112.6951,112.7925,9902.0
2020-08-27 14:15:00,115.72,115.73,115.66,115.7,10634.0,112.7828,112.7925,112.7243,112.7633,10634.0
2020-08-27 14:20:00,115.69,115.71,115.6,115.62,10550.0,112.7535,112.773,112.6658,112.6853,10550.0
2020-08-27 14:25:00,115.62,115.9,115.6,115.84,31886.0,112.6853,112.9582,112.6658,112.8997,31886.0
2020-08-27 14:30:00,115.86,115.87,115.72,115.79,21596.0,112.9192,112.929,112.7828,112.851,21596.0
2020-08-27 14:35:00,115.79,115.84,115.58,115.66,54141.0,112.851,112.8997,112.6463,112.7243,54141.0
2020-08-27 14:40:00,115.64,115.81,115.59,115.71,23818.0,112.7048,112.8705,112.6561,112.773,23818.0
2020-08-27 14:45:00,115.72,115.76,115.58,115.58,7622.0,112.7828,112.8218,112.6463,112.6463,7622.0
2020-08-27 14:50:00,115.6,115.64,115.55,115.56,8290.0,112.6658,112.7048,112.6171,112.6268,8290.0
2020-08-27 14:55:00,115.58,115.72,115.56,115.72,14959.0,112.6463,112.7828,112.6268,112.7828,14959.0
2020-08-27 15:00:00,115.72,115.79,115.69,115.69,14896.0,112.7828,112.851,112.7535,112.7535,14896.0
2020-08-27 15:05:00,115.67,115.76,115.59,115.72,21202.0,112.734,112.8218,112.6561,112.7828,21202.0
2020-08-27 15:10:00,115.73,115.81,115.71,115.76,11727.0,112.7925,112.8705,112.773,112.8218,11727.0
2020-08-27 15:15:00,115.74,115.79,115.7,115.77,13624.0,112.8023,112.851,112.7633,112.8315,13624.0
2020-08-27 15:20:00,115.78,115.85,115.76,115.76,24872.0,112.8413,112.9095,112.8218,112.8218,24872.0
2020-08-27 15:25:00,115.77,115.79,115.68,115.7,19937.0,112.8315,112.851,112.7438,112.7633,19937.0
2020-08-27 15:30:00,115.7,115.74,115.61,115.7,26480.0,112.7633,112.8023,112.6756,112.7633,26480.0
2020-08-27 15:35:00,115.71,115.75,115.61,115.64,34504.0,112.773,112.812,112.6756,112.7048,34504.0
2020-08-27 15:40:00,115.64,115.74,115.59,115.59,31469.0,112.7048,112.8023,112.6561,112.6561,31469.0
2020-08-27 15:45:00,115.6,115.69,115.55,115.57,36823.0,112.6658,112.7535,112.6171,112.6366,36823.0
2020-08-27 15:50:00,115.56,115.56,115.26,115.33,94532.0,112.6268,112.6268,112.3345,112.4027,94532.0
2020-08-27 15:55:00,115.34,115.41,115.0,115.24,246528.0,112.4124,112.4806,112.0811,112.315,246528.0
2020-08-28 09:30:00,115.25,115.46,114.88,115.18,39935.0,112.3247,112.5294,111.9641,112.2565,39935.0
2020-08-28 09:35:00,115.15,115.41,115.03,115.31,20297.0,112.2272,112.4806,112.1103,112.3832,20297.0
2020-08-28 09:40:00,115.39,115.39,115.19,115.22,12255.0,112.4612,112.4612,112.2662,112.2955,12255.0
2020-08-28 09:45:00,115.23,115.54,115.22,115.52,8270.0,112.3052,112.6073,112.2955,112.5879,8270.0
2020-08-28 09:50:00,115.49,115.52,115.27,115.3,47338.0,112.5586,112.5879,112.3442,112.3734,47338.0
2020-08-28 09:55:00,115.28,115.63,115.28,115.51,9272.0,112.3539,112.6951,112.3539,112.5781,9272.0
2020-08-28 10:00:00,115.51,115.52,115.31,115.31,8032.0,112.5781,112.5879,112.3832,112.3832,8032.0
2020-08-28 10:05:00,115.34,115.35,115.13,115.24,27320.0,112.4124,112.4222,112.2078,112.315,27320.0
2020-08-28 10:10:00,115.28,115.49,115.17,115.17,19081.0,112.3539,112.5586,112.2467,112.2467,19081.0
2020-08-28 10:15:00,115.21,115.49,115.21,115.46,10813.0,112.2857,112.5586,112.2857,112.5294,10813.0
2020-08-28 10:20:00,115.44,115.58,115.41,115.57,7863.0,112.5099,112.6463,112.4806,112.6366,7863.0
2020-08-28 10:25:00,115.57,115.65,115.42,115.42,20630.0,112.6366,112.7146,112.4904,112.4904,20630.0
2020-08-28 10:30:00,115.4,115.44,115.25,115.25,11204.0,112.4709,112.5099,112.3247,112.3247,11204.0
2020-08-28 10:35:00,115.28,115.46,115.23,115.46,12654.0,112.3539,112.5294,112.3052,112.5294,12654.0
2020-08-28 10:40:00,115.44,115.71,115.44,115.6,9310.0,112.5099,112.773,112.5099,112.6658,9310.0
2020-08-28 10:45:00,115.59,115.59,115.41,115.49,10236.0,112.6561,112.6561,112.4806,112.5586,10236.0
2020-08-28 10:50:00,115.52,115.56,115.31,115.41,12004.0,112.5879,112.6268,112.3832,112.4806,12004.0
2020-08-28 10:55:00,115.45,115.48,115.23,115.38,10447.0,112.5196,112.5489,112.3052,112.4514,10447.0
2020-08-28 11:00:00,115.4,115.44,115.32,115.38,15797.0,112.4709,112.5099,112.3929,112.4514,15797.0
2020-08-28 11:05:00,115.42,115.6,115.42,115.54,8661.0,112.4904,112.6658,112.4904,112.6073,8661.0
2020-08-28 11:10:00,115.55,115.66,115.51,115.62,23443.0,112.6171,112.7243,112.5781,112.6853,23443.0
2020-08-28 11:15:00,115.61,115.71,115.61,115.7,9134.0,112.6756,112.773,112.6756,112.7633,9134.0
2020-08-28 11:20:00,115.75,115.79,115.63,115.78,18807.0,112.812,112.851,112.6951,112.8413,18807.0
2020-08-28 11:25:00,115.79,115.8,115.67,115.67,11064.0,112.851,112.8607,112.734,112.734,11064.0
2020-08-28 11:30:00,115.65,115.66,115.53,115.56,11504.0,112.7146,112.7243,112.5976,112.6268,11504.0
2020-08-28 11:35:00,115.58,115.58,115.5,115.52,9281.0,112.6463,112.6463,112.5684,112.5879,9281.0
2020-08-28 11:40:00,115.49,115.54,115.44,115.54,10484.0,112.5586,112.6073,112.5099,112.6073,10484.0
2020-08-28 11:45:00,115.53,115.54,115.48,115.5,6216.0,112.5976,112.6073,112.5489,112.5684,6216.0
2020-08-28 11:50:00,115.52,115.55,115.5,115.53,4279.0,112.5879,112.6171,112.5684,112.5976,4279.0
2020-08-28 11:55:00,115.53,115.55,115.51,115.53,3600.0,112.5976,112.6171,112.5781,112.5976,3600.0
2020-08-28 12:00:00,115.53,115.59,115.48,115.55,8560.0,112.5976,112.6561,112.5489,112.6171,8560.0
2020-08-28 12:05:00,115.54,115.64,115.54,115.6,6156.0,112.6073,112.7048,112.6073,112.6658,6156.0
2020-08-28 12:10:00,115.59,115.59,115.48,115.52,7408.0,112.6561,112.6561,112.5489,112.5879,7408.0
2020-08-28 12:15:00,115.52,115.54,115.45,115.45,6474.0,112.5879,112.6073,112.5196,112.5196,6474.0
2020-08-28 12:20:00,115.45,115.52,115.44,115.5,8828.0,112.5196,112.5879,112.5099,112.5684,8828.0
2020-08-28 12:25:00,115.52,115.6,115.42,115.59,20064.0,112.5879,112.6658,112.4904,112.6561,20064.0
2020-08-28 12:30:00,115.58,115.64,115.5,115.56,17645.0,112.6463,112.7048,112.5684,112.6268,17645.0
2020-08-28 12:35:00,115.54,115.56,115.43,115.53,8416.0,112.6073,112.6268,112.5001,112.5976,8416.0
2020-08-28 12:40:00,115.53,115.64,115.52,115.61,8012.0,112.5976,112.7048,112.5879,112.6756,8012.0
2020-08-28 12:45:00,115.62,115.69,115.58,115.67,13714.0,112.6853,112.7535,112.6463,112.734,13714.0
2020-08-28 12:50:00,115.65,115.7,115.64,115.65,4604.0,112.7146,112.7633,112.7048,112.7146,4604.0
2020-08-28 12:55:00,115.63,115.75,115.62,115.66,6131.0,112.6951,112.812,112.6853,112.7243,6131.0
2020-08-28 13:00:00,115.67,115.68,115.6,115.62,6191.0,112.734,112.7438,112.6658,112.6853,6191.0
2020-08-28 13:05:00,115.64,115.64,115.57,115.59,8471.0,112.7048,112.7048,112.6366,112.6561,8471.0
2020-08-28 13:10:00,115.59,115.59,115.41,115.41,16514.0,112.6561,112.6561,112.4806,112.4806,16514.0
2020-08-28 13:15:00,115.42,115.5,115.42,115.44,7995.0,112.4904,112.5684,112.4904,112.5099,7995.0
2020-08-28 13:20:00,115.43,115.5,115.39,115.43,9435.0,112.5001,112.5684,112.4612,112.5001,9435.0
2020-08-28 13:25:00,115.42,115.48,115.42,115.44,7499.0,112.4904,112.5489,112.4904,112.5099,7499.0
2020-08-28 13:30:00,115.43,115.59,115.43,115.52,11217.0,112.5001,112.6561,112.5001,112.5879,11217.0
2020-08-28 13:35:00,115.51,115.56,115.51,115.52,5963.0,112.5781,112.6268,112.5781,112.5879,5963.0
2020-08-28 13:40:00,115.52,115.58,115.5,115.58,4848.0,112.5879,112.6463,112.5684,112.6463,4848.0
2020-08-28 13:45:00,115.61,115.65,115.54,115.54,10071.0,112.6756,112.7146,112.6073,112.6073,10071.0
2020-08-28 13:50:00,115.54,115.65,115.53,115.61,6944.0,112.6073,112.7146,112.5976,112.6756,6944.0
2020-08-28 13:55:00,115.61,115.63,115.52,115.53,4301.0,112.6756,112.6951,112.5879,112.5976,4301.0
2020-08-28 14:00:00,115.53,115.55,115.43,115.44,11045.0,112.5976,112.6171,112.5001,112.5099,11045.0
2020-08-28 14:05:00,115.46,115.63,115.41,115.63,11142.0,112.5294,112.6951,112.4806,112.6951,11142.0
2020-08-28 14:10:00,115.62,115.65,115.55,115.57,7922.0,112.6853,112.7146,112.6171,112.6366,7922.0
2020-08-28 14:15:00,115.56,115.65,115.52,115.62,10883.0,112.6268,112.7146,112.5879,112.6853,10883.0
2020-08-28 14:20:00,115.63,115.65,115.57,115.6,16047.0,112.6951,112.7146,112.6366,112.6658,16047.0
2020-08-28 14:25:00,115.6,115.64,115.57,115.61,5610.0,112.6658,112.7048,112.6366,112.6756,5610.0
2020-08-28 14:30:00,115.6,115.64,115.49,115.54,88976.0,112.6658,112.7048,112.5586,112.6073,88976.0
2020-08-28 14:35:00,115.54,115.59,115.53,115.54,16362.0,112.6073,112.6561,112.5976,112.6073,16362.0
2020-08-28 14:40:00,115.54,115.62,115.53,115.61,10565.0,112.6073,112.6853,112.5976,112.6756,10565.0
2020-08-28 14:45:00,115.61,115.73,115.6,115.71,9155.0,112.6756,112.7925,112.6658,112.773,9155.0
2020-08-28 14:50:00,115.72,115.78,115.7,115.78,11849.0,112.7828,112.8413,112.7633,112.8413,11849.0
2020-08-28 14:55:00,115.77,115.85,115.73,115.76,299013.0,112.8315,112.9095,112.7925,112.8218,299013.0
2020-08-28 15:00:00,115.79,115.92,115.78,115.91,31897.0,112.851,112.9777,112.8413,112.968,31897.0
2020-08-28 15:05:00,115.92,116.01,115.91,115.91,47081.0,112.9777,113.0654,112.968,112.968,47081.0
2020-08-28 15:10:00,115.92,116.0,115.91,115.98,27504.0,112.9777,113.0557,112.968,113.0362,27504.0
2020-08-28 15:15:00,115.99,116.23,115.98,116.23,26494.0,113.0459,113.2798,113.0362,113.2798,26494.0
2020-08-28 15:20:00,116.23,116.26,116.18,116.23,32668.0,113.2798,113.3091,113.2311,113.2798,32668.0
2020-08-28 15:25:00,116.23,116.25,116.15,116.15,28895.0,113.2798,113.2993,113.2019,113.2019,28895.0
2020-08-28 15:30:00,116.16,116.17,116.08,116.13,25319.0,113.2116,113.2214,113.1336,113.1824,25319.0
2020-08-28 15:35:00,116.12,116.18,116.07,116.17,32128.0,113.1726,113.2311,113.1239,113.2214,32128.0
2020-08-28 15:40:00,116.17,116.24,116.16,116.24,18136.0,113.2214,113.2896,113.2116,113.2896,18136.0
2020-08-28 15:45:00,116.23,116.25,116.17,116.17,68609.0,113.2798,113.2993,113.2214,113.2214,68609.0
2020-08-28 15:50:00,116.12,116.35,116.11,116.25,104163.0,113.1726,113.3968,113.1629,113.2993,104163.0
2020-08-28 15:55:00,116.27,116.3,116.23,116.26,154680.0,113.3188,113.3481,113.2798,113.3091,154680.0
2020-08-31 09:30:00,115.43,116.42,115.28,116.08,98585.0,112.5001,113.465,112.3539,113.1336,98585.0
2020-08-31 09:35:00,116.06,116.5,116.03,116.49,26045.0,113.1141,113.543,113.0849,113.5332,26045.0
2020-08-31 09:40:00,116.46,116.78,116.36,116.71,77431.0,113.504,113.8159,113.4065,113.7476,77431.0
2020-08-31 09:45:00,116.7,116.97,116.68,116.94,33217.0,113.7379,114.001,113.7184,113.9718,33217.0
2020-08-31 09:50:00,116.99,117.11,116.85,116.85,57799.0,114.0205,114.1375,113.8841,113.8841,57799.0
2020-08-31 09:55:00,116.86,116.91,116.65,116.7,25305.0,113.8938,113.9426,113.6892,113.7379,25305.0
2020-08-31 10:00:00,116.69,116.75,116.45,116.45,36840.0,113.7282,113.7866,113.4942,113.4942,36840.0
2020-08-31 10:05:00,116.45,116.51,116.21,116.32,20269.0,113.4942,113.5527,113.2603,113.3675,20269.0
2020-08-31 10:10:00,116.31,116.35,116.1,116.1,15252.0,113.3578,113.3968,113.1531,113.1531,15252.0
2020-08-31 10:15:00,116.11,116.16,116.01,116.13,21259.0,113.1629,113.2116,113.0654,113.1824,21259.0
2020-08-31 10:20:00,116.16,116.2,116.06,116.07,25511.0,113.2116,113.2506,113.1141,113.1239,25511.0
2020-08-31 10:25:00,116.04,116.06,115.79,115.79,20560.0,113.0947,113.1141,112.851,112.851,20560.0
2020-08-31 10:30:00,115.78,115.88,115.76,115.86,26463.0,112.8413,112.9387,112.8218,112.9192,26463.0
2020-08-31 10:35:00,115.86,116.1,115.82,115.94,14417.0,112.9192,113.1531,112.8802,112.9972,14417.0
2020-08-31 10:40:00,115.95,115.97,115.73,115.73,23322.0,113.0069,113.0264,112.7925,112.7925,23322.0
2020-08-31 10:45:00,115.75,116.0,115.66,115.98,14451.0,112.812,113.0557,112.7243,113.0362,14451.0
2020-08-31 10:50:00,115.98,115.98,115.8,115.93,14699.0,113.0362,113.0362,112.8607,112.9874,14699.0
2020-08-31 10:55:00,115.94,115.97,115.71,115.71,18801.0,112.9972,113.0264,112.773,112.773,18801.0
2020-08-31 11:00:00,115.73,115.83,115.64,115.73,15571.0,112.7925,112.89,112.7048,112.7925,15571.0
2020-08-31 11:05:00,115.71,115.87,115.69,115.81,16846.0,112.773,112.929,112.7535,112.8705,16846.0
2020-08-31 11:10:00,115.81,115.87,115.68,115.87,15674.0,112.8705,112.929,112.7438,112.929,15674.0
2020-08-31 11:15:00,115.9,116.11,115.89,115.94,36570.0,112.9582,113.1629,112.9485,112.9972,36570.0
2020-08-31 11:20:00,115.96,115.96,115.63,115.64,26850.0,113.0167,113.0167,112.6951,112.7048,26850.0
2020-08-31 11:25:00,115.66,115.73,115.51,115.7,15895.0,112.7243,112.7925,112.5781,112.7633,15895.0
2020-08-31 11:30:00,115.7,115.79,115.65,115.79,13454.0,112.7633,112.851,112.7146,112.851,13454.0
2020-08-31 11:35:00,115.81,115.92,115.69,115.7,19657.0,112.8705,112.9777,112.7535,112.7633,19657.0
2020-08-31 11:40:00,115.69,115.95,115.69,115.92,22000.0,112.7535,113.0069,112.7535,112.9777,22000.0
2020-08-31 11:45:00,115.93,116.03,115.91,115.94,16485.0,112.9874,113.0849,112.968,112.9972,16485.0
2020-08-31 11:50:00,115.92,116.05,115.89,116.03,7505.0,112.9777,113.1044,112.9485,113.0849,7505.0
2020-08-31 11:55:00,116.04,116.29,116.04,116.27,24387.0,113.0947,113.3383,113.0947,113.3188,24387.0
2020-08-31 12:00:00,116.25,116.39,116.17,116.38,10981.0,113.2993,113.4358,113.2214,113.426,10981.0
2020-08-31 12:05:00,116.37,116.37,116.27,116.34,10093.0,113.4163,113.4163,113.3188,113.387,10093.0
2020-08-31 12:10:00,116.33,116.33,116.23,116.29,6654.0,113.3773,113.3773,113.2798,113.3383,6654.0
2020-08-31 12:15:00,116.29,116.32,116.23,116.27,8878.0,113.3383,113.3675,113.2798,113.3188,8878.0
2020-08-31 12:20:00,116.28,116.3,116.16,116.19,7491.0,113.3286,113.3481,113.2116,113.2408,7491.0
2020-08-31 12:25:00,116.19,116.22,116.01,116.08,13312.0,113.2408,113.2701,113.0654,113.1336,13312.0
2020-08-31 12:30:00,116.08,116.26,116.06,116.25,7638.0,113.1336,113.3091,113.1141,113.2993,7638.0
2020-08-31 12:35:00,116.23,116.3,116.15,116.21,19182.0,113.2798,113.3481,113.2019,113.2603,19182.0
2020-08-31 12:40:00,116.21,116.35,116.21,116.31,8870.0,113.2603,113.3968,113.2603,113.3578,8870.0
2020-08-31 12:45:00,116.31,116.35,116.21,116.24,8590.0,113.3578,113.3968,113.2603,113.2896,8590.0
2020-08-31 12:50:00,116.25,116.3,116.24,116.24,4006.0,113.2993,113.3481,113.2896,113.2896,4006.0
2020-08-31 12:55:00,116.23,116.31,116.22,116.24,9163.0,113.2798,113.3578,113.2701,113.2896,9163.0
2020-08-31 13:00:00,116.26,116.26,116.1,116.11,9126.0,113.3091,113.3091,113.1531,113.1629,9126.0
2020-08-31 13:05:00,116.09,116.12,115.86,115.88,28225.0,113.1434,113.1726,112.9192,112.9387,28225.0
2020-08-31 13:10:00,115.87,115.89,115.82,115.87,15747.0,112.929,112.9485,112.8802,112.929,15747.0
2020-08-31 13:15:00,115.89,115.9,115.8,115.88,13465.0,112.9485,112.9582,112.8607,112.9387,13465.0
2020-08-31 13:20:00,115.88,115.88,115.81,115.87,15000.0,112.9387,112.9387,112.8705,112.929,15000.0
2020-08-31 13:25:00,115.88,116.0,115.85,116.0,9545.0,112.9387,113.0557,112.9095,113.0557,9545.0
2020-08-31 13:30:00,115.97,116.11,115.95,116.1,6542.0,113.0264,113.1629,113.0069,113.1531,6542.0
2020-08-31 13:35:00,116.08,116.11,116.05,116.1,6756.0,113.1336,113.1629,113.1044,113.1531,6756.0
2020-08-31 13:40:00,116.09,116.19,116.09,116.14,8151.0,113.1434,113.2408,113.1434,113.1921,8151.0
2020-08-31 13:45:00,116.14,116.22,116.14,116.19,10467.0,113.1921,113.2701,113.1921,113.2408,10467.0
2020-08-31 13:50:00,116.19,116.27,116.19,116.22,8801.0,113.2408,113.3188,113.2408,113.2701,8801.0
2020-08-31 13:55:00,116.23,116.35,116.23,116.32,22937.0,113.2798,113.3968,113.2798,113.3675,22937.0
2020-08-31 14:00:00,116.31,116.31,116.14,116.23,8548.0,113.3578,113.3578,113.1921,113.2798,8548.0
2020-08-31 14:05:00,116.23,116.37,116.22,116.3,14608.0,113.2798,113.4163,113.2701,113.3481,14608.0
2020-08-31 14:10:00,116.31,116.34,116.24,116.27,27749.0,113.3578,113.387,113.2896,113.3188,27749.0
2020-08-31 14:15:00,116.27,116.31,116.16,116.21,21123.0,113.3188,113.3578,113.2116,113.2603,21123.0
2020-08-31 14:20:00,116.22,116.34,116.2,116.31,24981.0,113.2701,113.387,113.2506,113.3578,24981.0
2020-08-31 14:25:00,116.3,116.3,116.08,116.08,11513.0,113.3481,113.3481,113.1336,113.1336,11513.0
2020-08-31 14:30:00,116.08,116.16,116.07,116.16,11830.0,113.1336,113.2116,113.1239,113.2116,11830.0
2020-08-31 14:35:00,116.15,116.27,116.15,116.25,14027.0,113.2019,113.3188,113.2019,113.2993,14027.0
2020-08-31 14:40:00,116.25,116.32,116.2,116.24,12529.0,113.2993,113.3675,113.2506,113.2896,12529.0
2020-08-31 14:45:00,116.23,116.26,116.16,116.21,18162.0,113.2798,113.3091,113.2116,113.2603,18162.0
2020-08-31 14:50:00,116.22,116.32,116.21,116.31,15333.0,113.2701,113.3675,113.2603,113.3578,15333.0
2020-08-31 14:55:00,116.31,116.37,116.3,116.34,14764.0,113.3578,113.4163,113.3481,113.387,14764.0
2020-08-31 15:00:00,116.34,116.34,116.22,116.22,12558.0,113.387,113.387,113.2701,113.2701,12558.0
2020-08-31 15:05:00,116.21,116.38,116.2,116.36,14598.0,113.2603,113.426,113.2506,113.4065,14598.0
2020-08-31 15:10:00,116.37,116.37,116.23,116.27,18275.0,113.4163,113.4163,113.2798,113.3188,18275.0
2020-08-31 15:15:00,116.25,116.25,116.13,116.14,13555.0,113.2993,113.2993,113.1824,113.1921,13555.0
2020-08-31 15:20:00,116.13,116.19,116.07,116.15,24180.0,113.1824,113.2408,113.1239,113.2019,24180.0
2020-08-31 15:25:00,116.13,116.42,116.1,116.38,19843.0,113.1824,113.465,113.1531,113.426,19843.0
2020-08-31 15:30:00,116.37,116.41,116.33,116.35,17153.0,113.4163,113.4553,113.3773,113.3968,17153.0
2020-08-31 15:35:00,116.36,116.51,116.36,116.42,21858.0,113.4065,113.5527,113.4065,113.465,21858.0
2020-08-31 15:40:00,116.41,116.44,116.34,116.4,24419.0,113.4553,113.4845,113.387,113.4455,24419.0
2020-08-31 15:45:00,116.4,116.6,116.38,116.59,31826.0,113.4455,113.6404,113.426,113.6307,31826.0
2020-08-31 15:50:00,116.59,116.9,116.54,116.9,99295.0,113.6307,113.9328,113.582,113.9328,99295.0
2020-08-31 15:55:00,116.89,116.89,116.61,116.65,262724.0,113.9231,113.9231,113.6502,113.6892,262724.0
2020-09-01 09:30:00,116.65,116.7,115.95,116.2,105594.0,113.6892,113.7379,113.0069,113.2506,105594.0
2020-09-01 09:35:00,116.12,116.36,116.01,116.13,34680.0,113.1726,113.4065,113.0654,113.1824,34680.0
2020-09-01 09:40:00,116.14,116.54,116.12,116.5,45478.0,113.1921,113.582,113.1726,113.543,45478.0
2020-09-01 09:45:00,116.52,116.71,116.36,116.52,33140.0,113.5625,113.7476,113.4065,113.5625,33140.0
2020-09-01 09:50:00,116.51,116.57,116.4,116.5,25044.0,113.5527,113.6112,113.4455,113.543,25044.0
2020-09-01 09:55:00,116.5,116.6,116.35,116.37,33974.0,113.543,113.6404,113.3968,113.4163,33974.0
2020-09-01 10:00:00,116.35,116.82,116.3,116.72,31027.0,113.3968,113.8549,113.3481,113.7574,31027.0
2020-09-01 10:05:00,116.71,116.71,116.56,116.62,24839.0,113.7476,113.7476,113.6015,113.6599,24839.0
2020-09-01 10:10:00,116.64,116.79,116.6,116.64,27951.0,113.6794,113.8256,113.6404,113.6794,27951.0
2020-09-01 10:15:00,116.68,116.99,116.6,116.8,56075.0,113.7184,114.0205,113.6404,113.8354,56075.0
2020-09-01 10:20:00,116.79,116.8,116.67,116.75,33752.0,113.8256,113.8354,113.7087,113.7866,33752.0
2020-09-01 10:25:00,116.73,117.1,116.65,117.1,56685.0,113.7671,114.1277,113.6892,114.1277,56685.0
2020-09-01 10:30:00,117.06,117.06,116.76,116.82,17122.0,114.0888,114.0888,113.7964,113.8549,17122.0
2020-09-01 10:35:00,116.82,116.96,116.72,116.83,51213.0,113.8549,113.9913,113.7574,113.8646,51213.0
2020-09-01 10:40:00,116.83,116.83,116.57,116.62,18485.0,113.8646,113.8646,113.6112,113.6599,18485.0
2020-09-01 10:45:00,116.63,116.87,116.63,116.81,13667.0,113.6697,113.9036,113.6697,113.8451,13667.0
2020-09-01 10:50:00,116.81,116.93,116.79,116.86,18989.0,113.8451,113.9621,113.8256,113.8938,18989.0
2020-09-01 10:55:00,116.87,117.03,116.75,116.79,26412.0,113.9036,114.0595,113.7866,113.8256,26412.0
2020-09-01 11:00:00,116.82,116.9,116.8,116.89,12590.0,113.8549,113.9328,113.8354,113.9231,12590.0
2020-09-01 11:05:00,116.91,117.05,116.89,116.98,24161.0,113.9426,114.079,113.9231,114.0108,24161.0
2020-09-01 11:10:00,116.99,117.03,116.92,117.03,32467.0,114.0205,114.0595,113.9523,114.0595,32467.0
2020-09-01 11:15:00,117.05,117.07,116.94,116.97,23614.0,114.079,114.0985,113.9718,114.001,23614.0
2020-09-01 11:20:00,116.98,117.03,116.74,116.84,18346.0,114.0108,114.0595,113.7769,113.8743,18346.0
2020-09-01 11:25:00,116.85,117.28,116.85,117.28,22621.0,113.8841,114.3032,113.8841,114.3032,22621.0
2020-09-01 11:30:00,117.28,117.33,116.9,116.97,31647.0,114.3032,114.3519,113.9328,114.001,31647.0
2020-09-01 11:35:00,116.98,117.02,116.81,116.84,15230.0,114.0108,114.0498,113.8451,113.8743,15230.0
2020-09-01 11:40:00,116.83,117.04,116.78,116.97,22975.0,113.8646,114.0693,113.8159,114.001,22975.0
2020-09-01 11:45:00,116.95,116.95,116.81,116.92,7587.0,113.9816,113.9816,113.8451,113.9523,7587.0
2020-09-01 11:50:00,116.91,116.95,116.89,116.92,8802.0,113.9426,113.9816,113.9231,113.9523,8802.0
2020-09-01 11:55:00,116.91,116.95,116.84,116.9,13089.0,113.9426,113.9816,113.8743,113.9328,13089.0
2020-09-01 12:00:00,116.89,116.89,116.67,116.7,13577.0,113.9231,113.9231,113.7087,113.7379,13577.0
2020-09-01 12:05:00,116.71,116.81,116.69,116.75,14539.0,113.7476,113.8451,113.7282,113.7866,14539.0
2020-09-01 12:10:00,116.76,116.77,116.7,116.73,8575.0,113.7964,113.8061,113.7379,113.7671,8575.0
2020-09-01 12:15:00,116.73,116.77,116.72,116.77,5989.0,113.7671,113.8061,113.7574,113.8061,5989.0
2020-09-01 12:20:00,116.77,116.86,116.73,116.78,58272.0,113.8061,113.8938,113.7671,113.8159,58272.0
2020-09-01 12:25:00,116.78,116.8,116.62,116.65,8872.0,113.8159,113.8354,113.6599,113.6892,8872.0
2020-09-01 12:30:00,116.65,116.73,116.65,116.7,9227.0,113.6892,113.7671,113.6892,113.7379,9227.0
2020-09-01 12:35:00,116.7,116.71,116.59,116.61,11383.0,113.7379,113.7476,113.6307,113.6502,11383.0
2020-09-01 12:40:00,116.58,116.59,116.48,116.55,20026.0,113.6209,113.6307,113.5235,113.5917,20026.0
2020-09-01 12:45:00,116.56,116.64,116.47,116.5,9405.0,113.6015,113.6794,113.5137,113.543,9405.0
2020-09-01 12:50:00,116.48,116.59,116.48,116.49,11223.0,113.5235,113.6307,113.5235,113.5332,11223.0
2020-09-01 12:55:00,116.49,116.49,116.42,116.46,10583.0,113.5332,113.5332,113.465,113.504,10583.0
2020-09-01 13:00:00,116.44,116.45,116.33,116.45,12850.0,113.4845,113.4942,113.3773,113.4942,12850.0
2020-09-01 13:05:00,116.46,116.51,116.36,116.42,10405.0,113.504,113.5527,113.4065,113.465,10405.0
2020-09-01 13:10:00,116.39,116.39,116.32,116.37,5717.0,113.4358,113.4358,113.3675,113.4163,5717.0
2020-09-01 13:15:00,116.35,116.43,116.31,116.4,11929.0,113.3968,113.4748,113.3578,113.4455,11929.0
2020-09-01 13:20:00,116.4,116.48,116.39,116.45,7000.0,113.4455,113.5235,113.4358,113.4942,7000.0
2020-09-01 13:25:00,116.43,116.47,116.33,116.35,12058.0,113.4748,113.5137,113.3773,113.3968,12058.0
2020-09-01 13:30:00,116.35,116.38,116.28,116.38,9338.0,113.3968,113.426,113.3286,113.426,9338.0
2020-09-01 13:35:00,116.43,116.46,116.37,116.37,6064.0,113.4748,113.504,113.4163,113.4163,6064.0
2020-09-01 13:40:00,116.38,116.44,116.34,116.39,28739.0,113.426,113.4845,113.387,113.4358,28739.0
2020-09-01 13:45:00,116.37,116.58,116.34,116.55,12345.0,113.4163,113.6209,113.387,113.5917,12345.0
2020-09-01 13:50:00,116.55,116.64,116.48,116.59,17600.0,113.5917,113.6794,113.5235,113.6307,17600.0
2020-09-01 13:55:00,116.64,116.64,116.52,116.54,11679.0,113.6794,113.6794,113.5625,113.582,11679.0
2020-09-01 14:00:00,116.51,116.81,116.5,116.8,17970.0,113.5527,113.8451,113.543,113.8354,17970.0
2020-09-01 14:05:00,116.8,116.8,116.71,116.71,8179.0,113.8354,113.8354,113.7476,113.7476,8179.0
2020-09-01 14:10:00,116.7,116.89,116.7,116.89,10432.0,113.7379,113.9231,113.7379,113.9231,10432.0
2020-09-01 14:15:00,116.87,116.91,116.71,116.71,16111.0,113.9036,113.9426,113.7476,113.7476,16111.0
2020-09-01 14:20:00,116.72,116.83,116.72,116.73,9497.0,113.7574,113.8646,113.7574,113.7671,9497.0
2020-09-01 14:25:00,116.74,116.86,116.66,116.85,10819.0,113.7769,113.8938,113.6989,113.8841,10819.0
2020-09-01 14:30:00,116.86,116.86,116.77,116.81,8608.0,113.8938,113.8938,113.8061,113.8451,8608.0
2020-09-01 14:35:00,116.81,116.9,116.8,116.83,23242.0,113.8451,113.9328,113.8354,113.8646,23242.0
2020-09-01 14:40:00,116.83,116.88,116.78,116.85,8222.0,113.8646,113.9133,113.8159,113.8841,8222.0
2020-09-01 14:45:00,116.86,116.95,116.85,116.95,9270.0,113.8938,113.9816,113.8841,113.9816,9270.0
2020-09-01 14:50:00,116.96,117.02,116.94,116.98,22932.0,113.9913,114.0498,113.9718,114.0108,22932.0
2020-09-01 14:55:00,116.97,117.14,116.97,117.06,12478.0,114.001,114.1667,114.001,114.0888,12478.0
2020-09-01 15:00:00,117.08,117.08,116.97,116.97,11045.0,114.1083,114.1083,114.001,114.001,11045.0
2020-09-01 15:05:00,116.98,117.16,116.97,117.05,26028.0,114.0108,114.1862,114.001,114.079,26028.0
2020-09-01 15:10:00,117.05,117.07,116.89,116.93,21494.0,114.079,114.0985,113.9231,113.9621,21494.0
2020-09-01 15:15:00,116.92,117.05,116.91,117.04,11322.0,113.9523,114.079,113.9426,114.0693,11322.0
2020-09-01 15:20:00,117.04,117.13,116.92,116.96,19881.0,114.0693,114.157,113.9523,113.9913,19881.0
2020-09-01 15:25:00,116.94,117.01,116.87,116.93,18299.0,113.9718,114.04,113.9036,113.9621,18299.0
2020-09-01 15:30:00,116.97,117.0,116.84,116.88,38073.0,114.001,114.0303,113.8743,113.9133,38073.0
2020-09-01 15:35:00,116.88,116.93,116.83,116.84,29069.0,113.9133,113.9621,113.8646,113.8743,29069.0
2020-09-01 15:40:00,116.84,117.01,116.83,116.96,30896.0,113.8743,114.04,113.8646,113.9913,30896.0
2020-09-01 15:45:00,116.96,116.99,116.84,116.85,29464.0,113.9913,114.0205,113.8743,113.8841,29464.0
2020-09-01 15:50:00,116.84,116.9,116.61,116.66,68837.0,113.8743,113.9328,113.6502,113.6989,68837.0
2020-09-01 15:55:00,116.66,116.94,116.61,116.89,120575.0,113.6989,113.9718,113.6502,113.9231,120575.0
2020-09-02 09:30:00,117.78,117.92,117.14,117.66,107219.0,114.7905,114.9269,114.1667,114.6735,107219.0
2020-09-02 09:35:00,117.61,118.25,117.53,118.21,75561.0,114.6248,115.2486,114.5468,115.2096,75561.0
2020-09-02 09:40:00,118.15,118.24,117.75,118.02,38335.0,115.1511,115.2388,114.7613,115.0244,38335.0
2020-09-02 09:45:00,118.01,118.5,118.01,118.44,33356.0,115.0147,115.4922,115.0147,115.4337,33356.0
2020-09-02 09:50:00,118.44,118.47,117.83,118.11,51577.0,115.4337,115.463,114.8392,115.1121,51577.0
2020-09-02 09:55:00,118.09,118.45,118.02,118.2,50995.0,115.0926,115.4435,115.0244,115.1998,50995.0
2020-09-02 10:00:00,118.16,118.31,117.67,117.72,31848.0,115.1608,115.307,114.6833,114.732,31848.0
2020-09-02 10:05:00,117.7,117.86,117.61,117.67,19459.0,114.7125,114.8685,114.6248,114.6833,19459.0
2020-09-02 10:10:00,117.65,117.82,117.6,117.71,16106.0,114.6638,114.8295,114.6151,114.7223,16106.0
2020-09-02 10:15:00,117.71,117.75,117.33,117.36,26236.0,114.7223,114.7613,114.3519,114.3811,26236.0
2020-09-02 10:20:00,117.32,117.69,117.29,117.46,25812.0,114.3422,114.7028,114.3129,114.4786,25812.0
2020-09-02 10:25:00,117.48,117.71,117.48,117.65,13168.0,114.4981,114.7223,114.4981,114.6638,13168.0
2020-09-02 10:30:00,117.69,117.74,117.62,117.68,12638.0,114.7028,114.7515,114.6346,114.693,12638.0
2020-09-02 10:35:00,117.68,117.72,117.47,117.58,9934.0,114.693,114.732,114.4884,114.5956,9934.0
2020-09-02 10:40:00,117.64,117.68,117.46,117.48,17107.0,114.654,114.693,114.4786,114.4981,17107.0
2020-09-02 10:45:00,117.46,117.68,117.31,117.6,12940.0,114.4786,114.693,114.3324,114.6151,12940.0
2020-09-02 10:50:00,117.58,117.88,117.58,117.88,13507.0,114.5956,114.888,114.5956,114.888,13507.0
2020-09-02 10:55:00,117.89,118.04,117.64,117.67,26932.0,114.8977,115.0439,114.654,114.6833,26932.0
2020-09-02 11:00:00,117.69,117.75,117.45,117.67,26879.0,114.7028,114.7613,114.4689,114.6833,26879.0
2020-09-02 11:05:00,117.64,117.83,117.64,117.81,11138.0,114.654,114.8392,114.654,114.8197,11138.0
2020-09-02 11:10:00,117.83,117.91,117.76,117.82,8978.0,114.8392,114.9172,114.771,114.8295,8978.0
2020-09-02 11:15:00,117.8,117.9,117.76,117.89,19654.0,114.81,114.9074,114.771,114.8977,19654.0
2020-09-02 11:20:00,117.87,118.14,117.82,118.11,17673.0,114.8782,115.1414,114.8295,115.1121,17673.0
2020-09-02 11:25:00,118.11,118.41,118.11,118.37,30464.0,115.1121,115.4045,115.1121,115.3655,30464.0
2020-09-02 11:30:00,118.38,118.75,118.38,118.58,28602.0,115.3753,115.7359,115.3753,115.5702,28602.0
2020-09-02 11:35:00,118.58,118.59,118.22,118.22,25558.0,115.5702,115.5799,115.2193,115.2193,25558.0
2020-09-02 11:40:00,118.18,118.31,118.07,118.24,19580.0,115.1803,115.307,115.0731,115.2388,19580.0
2020-09-02 11:45:00,118.22,118.27,118.04,118.19,13211.0,115.2193,115.2681,115.0439,115.1901,13211.0
2020-09-02 11:50:00,118.18,118.23,118.03,118.19,11092.0,115.1803,115.2291,115.0341,115.1901,11092.0
2020-09-02 11:55:00,118.18,118.27,118.1,118.12,15572.0,115.1803,115.2681,115.1024,115.1219,15572.0
2020-09-02 12:00:00,118.1,118.28,118.03,118.26,18893.0,115.1024,115.2778,115.0341,115.2583,18893.0
2020-09-02 12:05:00,118.24,118.24,118.09,118.16,13383.0,115.2388,115.2388,115.0926,115.1608,13383.0
2020-09-02 12:10:00,118.16,118.3,118.14,118.2,11535.0,115.1608,115.2973,115.1414,115.1998,11535.0
2020-09-02 12:15:00,118.21,118.49,118.21,118.43,15690.0,115.2096,115.4825,115.2096,115.424,15690.0
2020-09-02 12:20:00,118.44,118.5,118.36,118.41,23592.0,115.4337,115.4922,115.3558,115.4045,23592.0
2020-09-02 12:25:00,118.39,118.73,118.39,118.73,23471.0,115.385,115.7164,115.385,115.7164,23471.0
2020-09-02 12:30:00,118.75,118.92,118.74,118.91,22770.0,115.7359,115.9016,115.7261,115.8918,22770.0
2020-09-02 12:35:00,118.91,118.93,118.84,118.87,13411.0,115.8918,115.9113,115.8236,115.8528,13411.0
2020-09-02 12:40:00,118.87,118.93,118.81,118.91,13006.0,115.8528,115.9113,115.7943,115.8918,13006.0
2020-09-02 12:45:00,118.92,118.95,118.85,118.87,10987.0,115.9016,115.9308,115.8333,115.8528,10987.0
2020-09-02 12:50:00,118.88,118.92,118.67,118.75,15120.0,115.8626,115.9016,115.6579,115.7359,15120.0
2020-09-02 12:55:00,118.76,118.83,118.61,118.61,10018.0,115.7456,115.8138,115.5994,115.5994,10018.0
2020-09-02 13:00:00,118.62,118.67,118.51,118.56,10613.0,115.6092,115.6579,115.502,115.5507,10613.0
2020-09-02 13:05:00,118.55,118.7,118.55,118.61,10746.0,115.5409,115.6871,115.5409,115.5994,10746.0
2020-09-02 13:10:00,118.62,118.79,118.47,118.75,29533.0,115.6092,115.7749,115.463,115.7359,29533.0
2020-09-02 13:15:00,118.74,118.75,118.66,118.75,6356.0,115.7261,115.7359,115.6482,115.7359,6356.0
2020-09-02 13:20:00,118.77,118.87,118.72,118.81,15586.0,115.7554,115.8528,115.7066,115.7943,15586.0
2020-09-02 13:25:00,118.8,118.8,118.61,118.63,24562.0,115.7846,115.7846,115.5994,115.6189,24562.0
2020-09-02 13:30:00,118.62,118.67,118.53,118.53,9959.0,115.6092,115.6579,115.5215,115.5215,9959.0
2020-09-02 13:35:00,118.52,118.56,118.48,118.54,10313.0,115.5117,115.5507,115.4727,115.5312,10313.0
2020-09-02 13:40:00,118.54,118.66,118.51,118.53,12823.0,115.5312,115.6482,115.502,115.5215,12823.0
2020-09-02 13:45:00,118.51,118.54,118.42,118.5,11884.0,115.502,115.5312,115.4142,115.4922,11884.0
2020-09-02 13:50:00,118.56,118.9,118.52,118.9,16820.0,115.5507,115.8821,115.5117,115.8821,16820.0
2020-09-02 13:55:00,118.87,118.89,118.7,118.7,16776.0,115.8528,115.8723,115.6871,115.6871,16776.0
2020-09-02 14:00:00,118.66,118.74,118.62,118.71,21103.0,115.6482,115.7261,115.6092,115.6969,21103.0
2020-09-02 14:05:00,118.73,118.79,118.63,118.7,344800.0,115.7164,115.7749,115.6189,115.6871,344800.0
2020-09-02 14:10:00,118.69,118.71,118.45,118.46,11610.0,115.6774,115.6969,115.4435,115.4532,11610.0
2020-09-02 14:15:00,118.47,118.54,118.43,118.54,15657.0,115.463,115.5312,115.424,115.5312,15657.0
2020-09-02 14:20:00,118.55,118.59,118.43,118.46,17938.0,115.5409,115.5799,115.424,115.4532,17938.0
2020-09-02 14:25:00,118.46,118.52,118.38,118.44,14840.0,115.4532,115.5117,115.3753,115.4337,14840.0
2020-09-02 14:30:00,118.43,118.43,118.27,118.34,11772.0,115.424,115.424,115.2681,115.3363,11772.0
2020-09-02 14:35:00,118.34,118.35,118.26,118.29,13194.0,115.3363,115.346,115.2583,115.2875,13194.0
2020-09-02 14:40:00,118.29,118.37,118.22,118.26,11298.0,115.2875,115.3655,115.2193,115.2583,11298.0
2020-09-02 14:45:00,118.26,118.26,118.18,118.2,13648.0,115.2583,115.2583,115.1803,115.1998,13648.0
2020-09-02 14:50:00,118.18,118.22,118.13,118.14,13950.0,115.1803,115.2193,115.1316,115.1414,13950.0
2020-09-02 14:55:00,118.14,118.38,118.14,118.38,16067.0,115.1414,115.3753,115.1414,115.3753,16067.0
2020-09-02 15:00:00,118.39,118.55,118.35,118.52,17164.0,115.385,115.5409,115.346,115.5117,17164.0
2020-09-02 15:05:00,118.52,118.58,118.42,118.57,16263.0,115.5117,115.5702,115.4142,115.5604,16263.0
2020-09-02 15:10:00,118.57,118.99,118.53,118.98,47026.0,115.5604,115.9698,115.5215,115.96,47026.0
2020-09-02 15:15:00,118.99,119.01,118.86,118.94,25229.0,115.9698,115.9893,115.8431,115.921,25229.0
2020-09-02 15:20:00,118.94,119.02,118.94,119.0,21790.0,115.921,115.999,115.921,115.9795,21790.0
2020-09-02 15:25:00,118.99,119.0,118.86,118.9,21548.0,115.9698,115.9795,115.8431,115.8821,21548.0
2020-09-02 15:30:00,118.9,119.0,118.83,119.0,26445.0,115.8821,115.9795,115.8138,115.9795,26445.0
2020-09-02 15:35:00,119.0,119.06,118.92,118.92,27350.0,115.9795,116.038,115.9016,115.9016,27350.0
2020-09-02 15:40:00,118.91,119.18,118.91,119.18,21631.0,115.8918,116.155,115.8918,116.155,21631.0
2020-09-02 15:45:00,119.17,119.2,119.05,119.05,29883.0,116.1452,116.1744,116.0283,116.0283,29883.0
2020-09-02 15:50:00,119.02,119.02,118.7,118.96,89364.0,115.999,115.999,115.6871,115.9405,89364.0
2020-09-02 15:55:00,118.97,119.02,118.74,118.88,124856.0,115.9503,115.999,115.7261,115.8626,124856.0
2020-09-03 09:30:00,118.7,119.15,117.83,117.83,90245.0,115.6871,116.1257,114.8392,114.8392,90245.0
2020-09-03 09:35:00,117.83,118.22,117.78,117.94,26781.0,114.8392,115.2193,114.7905,114.9464,26781.0
2020-09-03 09:40:00,117.94,118.38,117.93,118.21,41751.0,114.9464,115.3753,114.9367,115.2096,41751.0
2020-09-03 09:45:00,118.15,118.57,118.15,118.25,25616.0,115.1511,115.5604,115.1511,115.2486,25616.0
2020-09-03 09:50:00,118.25,118.28,117.79,117.82,24586.0,115.2486,115.2778,114.8002,114.8295,24586.0
2020-09-03 09:55:00,117.8,117.87,117.6,117.68,32155.0,114.81,114.8782,114.6151,114.693,32155.0
2020-09-03 10:00:00,117.65,118.18,117.61,117.67,28645.0,114.6638,115.1803,114.6248,114.6833,28645.0
2020-09-03 10:05:00,117.59,117.81,117.59,117.7,15688.0,114.6053,114.8197,114.6053,114.7125,15688.0
2020-09-03 10:10:00,117.67,117.85,117.61,117.85,17002.0,114.6833,114.8587,114.6248,114.8587,17002.0
2020-09-03 10:15:00,117.79,117.8,117.56,117.68,27986.0,114.8002,114.81,114.5761,114.693,27986.0
2020-09-03 10:20:00,117.7,117.76,116.98,117.12,48473.0,114.7125,114.771,114.0108,114.1472,48473.0
2020-09-03 10:25:00,117.13,117.44,117.13,117.27,25247.0,114.157,114.4591,114.157,114.2934,25247.0
2020-09-03 10:30:00,117.26,117.26,116.76,116.76,39912.0,114.2837,114.2837,113.7964,113.7964,39912.0
2020-09-03 10:35:00,116.77,116.99,116.37,116.52,42202.0,113.8061,114.0205,113.4163,113.5625,42202.0
2020-09-03 10:40:00,116.6,116.67,116.31,116.42,63024.0,113.6404,113.7087,113.3578,113.465,63024.0
2020-09-03 10:45:00,116.41,116.59,116.23,116.33,44160.0,113.4553,113.6307,113.2798,113.3773,44160.0
2020-09-03 10:50:00,116.33,116.82,116.3,116.81,28743.0,113.3773,113.8549,113.3481,113.8451,28743.0
2020-09-03 10:55:00,116.74,116.78,116.45,116.51,36901.0,113.7769,113.8159,113.4942,113.5527,36901.0
2020-09-03 11:00:00,116.49,116.49,116.12,116.16,18630.0,113.5332,113.5332,113.1726,113.2116,18630.0
2020-09-03 11:05:00,116.16,116.3,116.02,116.18,26207.0,113.2116,113.3481,113.0752,113.2311,26207.0
2020-09-03 11:10:00,116.2,116.45,116.16,116.31,21469.0,113.2506,113.4942,113.2116,113.3578,21469.0
2020-09-03 11:15:00,116.21,116.3,115.58,115.72,47324.0,113.2603,113.3481,112.6463,112.7828,47324.0
2020-09-03 11:20:00,115.6,115.8,115.18,115.48,77856.0,112.6658,112.8607,112.2565,112.5489,77856.0
2020-09-03 11:25:00,115.49,115.56,115.22,115.47,57020.0,112.5586,112.6268,112.2955,112.5391,57020.0
2020-09-03 11:30:00,115.45,115.66,115.26,115.46,72936.0,112.5196,112.7243,112.3345,112.5294,72936.0
2020-09-03 11:35:00,115.52,115.87,115.31,115.76,31582.0,112.5879,112.929,112.3832,112.8218,31582.0
2020-09-03 11:40:00,115.75,115.86,115.47,115.54,28052.0,112.812,112.9192,112.5391,112.6073,28052.0
2020-09-03 11:45:00,115.57,115.86,115.44,115.58,18213.0,112.6366,112.9192,112.5099,112.6463,18213.0
2020-09-03 11:50:00,115.63,115.88,115.63,115.79,14808.0,112.6951,112.9387,112.6951,112.851,14808.0
2020-09-03 11:55:00,115.78,115.78,115.25,115.35,45561.0,112.8413,112.8413,112.3247,112.4222,45561.0
2020-09-03 12:00:00,115.38,115.45,115.12,115.21,22629.0,112.4514,112.5196,112.198,112.2857,22629.0
2020-09-03 12:05:00,115.25,115.43,115.13,115.4,27821.0,112.3247,112.5001,112.2078,112.4709,27821.0
2020-09-03 12:10:00,115.44,115.71,115.33,115.53,39642.0,112.5099,112.773,112.4027,112.5976,39642.0
2020-09-03 12:15:00,115.62,115.8,115.41,115.53,42704.0,112.6853,112.8607,112.4806,112.5976,42704.0
2020-09-03 12:20:00,115.54,115.54,115.35,115.39,23452.0,112.6073,112.6073,112.4222,112.4612,23452.0
2020-09-03 12:25:00,115.36,115.53,115.27,115.34,24259.0,112.4319,112.5976,112.3442,112.4124,24259.0
2020-09-03 12:30:00,115.39,115.39,114.92,114.92,37794.0,112.4612,112.4612,112.0031,112.0031,37794.0
2020-09-03 12:35:00,114.88,115.33,114.85,115.28,21554.0,111.9641,112.4027,111.9349,112.3539,21554.0
2020-09-03 12:40:00,115.28,115.31,114.96,115.06,12128.0,112.3539,112.3832,112.0421,112.1395,12128.0
2020-09-03 12:45:00,115.01,115.3,114.87,114.9,16124.0,112.0908,112.3734,111.9544,111.9836,16124.0
2020-09-03 12:50:00,114.91,115.08,114.87,115.03,17683.0,111.9933,112.159,111.9544,112.1103,17683.0
2020-09-03 12:55:00,114.98,115.18,114.84,114.86,18326.0,112.0616,112.2565,111.9251,111.9446,18326.0
2020-09-03 13:00:00,114.87,114.92,114.58,114.72,24437.0,111.9544,112.0031,111.6717,111.8082,24437.0
2020-09-03 13:05:00,114.75,114.91,114.67,114.9,31222.0,111.8374,111.9933,111.7594,111.9836,31222.0
2020-09-03 13:10:00,114.87,115.24,114.85,115.24,26801.0,111.9544,112.315,111.9349,112.315,26801.0
2020-09-03 13:15:00,115.23,115.24,114.91,115.02,22218.0,112.3052,112.315,111.9933,112.1005,22218.0
2020-09-03 13:20:00,115.05,115.28,115.0,115.13,17734.0,112.1298,112.3539,112.0811,112.2078,17734.0
2020-09-03 13:25:00,115.11,115.42,115.06,115.41,19783.0,112.1883,112.4904,112.1395,112.4806,19783.0
2020-09-03 13:30:00,115.39,115.39,114.98,115.0,26365.0,112.4612,112.4612,112.0616,112.0811,26365.0
2020-09-03 13:35:00,115.07,115.14,114.76,114.76,21898.0,112.1493,112.2175,111.8471,111.8471,21898.0
2020-09-03 13:40:00,114.8,114.93,114.52,114.59,22779.0,111.8861,112.0128,111.6132,111.6815,22779.0
2020-09-03 13:45:00,114.61,114.74,114.49,114.53,19054.0,111.701,111.8277,111.584,111.623,19054.0
2020-09-03 13:50:00,114.55,115.03,114.55,115.03,21110.0,111.6425,112.1103,111.6425,112.1103,21110.0
2020-09-03 13:55:00,115.04,115.06,114.82,114.84,15646.0,112.12,112.1395,111.9056,111.9251,15646.0
2020-09-03 14:00:00,114.82,114.96,114.69,114.91,16986.0,111.9056,112.0421,111.7789,111.9933,16986.0
2020-09-03 14:05:00,114.88,115.15,114.84,115.01,17928.0,111.9641,112.2272,111.9251,112.0908,17928.0
2020-09-03 14:10:00,114.98,115.13,114.85,114.94,21896.0,112.0616,112.2078,111.9349,112.0226,21896.0
2020-09-03 14:15:00,114.96,114.98,114.7,114.85,27573.0,112.0421,112.0616,111.7887,111.9349,27573.0
2020-09-03 14:20:00,114.89,114.93,114.72,114.79,13675.0,111.9738,112.0128,111.8082,111.8764,13675.0
2020-09-03 14:25:00,114.77,115.13,114.69,115.13,20197.0,111.8569,112.2078,111.7789,112.2078,20197.0
2020-09-03 14:30:00,115.05,115.47,115.03,115.39,23564.0,112.1298,112.5391,112.1103,112.4612,23564.0
2020-09-03 14:35:00,115.34,115.77,115.34,115.59,16748.0,112.4124,112.8315,112.4124,112.6561,16748.0
2020-09-03 14:40:00,115.61,115.61,115.31,115.39,15717.0,112.6756,112.6756,112.3832,112.4612,15717.0
2020-09-03 14:45:00,115.37,115.53,115.3,115.36,20005.0,112.4417,112.5976,112.3734,112.4319,20005.0
2020-09-03 14:50:00,115.36,115.45,115.18,115.28,17648.0,112.4319,112.5196,112.2565,112.3539,17648.0
2020-09-03 14:55:00,115.27,115.27,114.95,114.95,25723.0,112.3442,112.3442,112.0323,112.0323,25723.0
2020-09-03 15:00:00,114.99,115.09,114.59,114.68,25693.0,112.0713,112.1688,111.6815,111.7692,25693.0
2020-09-03 15:05:00,114.69,114.88,114.55,114.69,29173.0,111.7789,111.9641,111.6425,111.7789,29173.0
2020-09-03 15:10:00,114.71,114.73,114.42,114.61,92933.0,111.7984,111.8179,111.5158,111.701,92933.0
2020-09-03 15:15:00,114.62,114.66,114.39,114.48,41849.0,111.7107,111.7497,111.4865,111.5743,41849.0
2020-09-03 15:20:00,114.46,114.48,114.2,114.23,63409.0,111.5548,111.5743,111.3014,111.3306,63409.0
2020-09-03 15:25:00,114.24,114.46,114.14,114.14,50925.0,111.3403,111.5548,111.2429,111.2429,50925.0
2020-09-03 15:30:00,114.13,114.36,114.02,114.02,44848.0,111.2331,111.4573,111.1259,111.1259,44848.0
2020-09-03 15:35:00,114.07,114.41,114.02,114.32,70221.0,111.1747,111.506,111.1259,111.4183,70221.0
2020-09-03 15:40:00,114.32,114.51,114.14,114.48,65673.0,111.4183,111.6035,111.2429,111.5743,65673.0
2020-09-03 15:45:00,114.48,114.56,114.02,114.05,84798.0,111.5743,111.6522,111.1259,111.1552,84798.0
2020-09-03 15:50:00,114.05,114.86,113.93,114.52,155309.0,111.1552,111.9446,111.0382,111.6132,155309.0
2020-09-03 15:55:00,114.52,115.04,114.52,114.84,225092.0,111.6132,112.12,111.6132,111.9251,225092.0
2020-09-04 09:30:00,115.55,116.0,115.28,115.45,65093.0,112.6171,113.0557,112.3539,112.5196,65093.0
2020-09-04 09:35:00,115.5,115.5,114.69,114.69,17738.0,112.5684,112.5684,111.7789,111.7789,17738.0
2020-09-04 09:40:00,114.74,115.16,114.63,115.07,28696.0,111.8277,112.237,111.7204,112.1493,28696.0
2020-09-04 09:45:00,115.08,115.15,114.36,114.48,42999.0,112.159,112.2272,111.4573,111.5743,42999.0
2020-09-04 09:50:00,114.51,114.56,113.8,113.95,31012.0,111.6035,111.6522,110.9115,111.0577,31012.0
2020-09-04 09:55:00,113.97,114.46,113.89,114.11,50340.0,111.0772,111.5548,110.9992,111.2136,50340.0
2020-09-04 10:00:00,114.11,114.7,114.07,114.38,35762.0,111.2136,111.7887,111.1747,111.4768,35762.0
2020-09-04 10:05:00,114.37,114.42,114.09,114.09,31061.0,111.467,111.5158,111.1941,111.1941,31061.0
2020-09-04 10:10:00,114.1,114.22,113.97,114.06,37566.0,111.2039,111.3208,111.0772,111.1649,37566.0
2020-09-04 10:15:00,114.06,114.24,113.41,113.46,58523.0,111.1649,111.3403,110.5314,110.5801,58523.0
2020-09-04 10:20:00,113.48,114.07,113.48,113.88,59938.0,110.5996,111.1747,110.5996,110.9895,59938.0
2020-09-04 10:25:00,113.84,113.99,113.5,113.67,42134.0,110.9505,111.0967,110.6191,110.7848,42134.0
2020-09-04 10:30:00,113.6,113.73,113.38,113.43,34857.0,110.7166,110.8433,110.5022,110.5509,34857.0
2020-09-04 10:35:00,113.41,113.61,112.73,113.19,40267.0,110.5314,110.7263,109.8687,110.317,40267.0
2020-09-04 10:40:00,113.18,113.18,112.31,112.49,31204.0,110.3072,110.3072,109.4593,109.6348,31204.0
2020-09-04 10:45:00,112.49,113.11,112.49,112.99,38223.0,109.6348,110.239,109.6348,110.1221,38223.0
2020-09-04 10:50:00,113.0,113.15,112.77,113.11,30839.0,110.1318,110.278,109.9077,110.239,30839.0
2020-09-04 10:55:00,113.01,113.46,112.96,113.32,23594.0,110.1416,110.5801,110.0928,110.4437,23594.0
2020-09-04 11:00:00,113.26,113.37,112.91,113.04,29845.0,110.3852,110.4924,110.0441,110.1708,29845.0
2020-09-04 11:05:00,112.98,113.0,112.5,112.64,17779.0,110.1123,110.1318,109.6445,109.781,17779.0
2020-09-04 11:10:00,112.63,112.99,112.57,112.77,18595.0,109.7712,110.1221,109.7127,109.9077,18595.0
2020-09-04 11:15:00,112.69,112.81,112.5,112.77,31023.0,109.8297,109.9466,109.6445,109.9077,31023.0
2020-09-04 11:20:00,112.8,112.8,112.46,112.58,50123.0,109.9369,109.9369,109.6055,109.7225,50123.0
2020-09-04 11:25:00,112.58,112.59,112.21,112.4,41124.0,109.7225,109.7322,109.3619,109.547,41124.0
2020-09-04 11:30:00,112.4,113.0,112.4,112.99,36570.0,109.547,110.1318,109.547,110.1221,36570.0
2020-09-04 11:35:00,113.0,113.26,112.85,113.24,33797.0,110.1318,110.3852,109.9856,110.3657,33797.0
2020-09-04 11:40:00,113.19,113.32,112.61,112.64,19687.0,110.317,110.4437,109.7517,109.781,19687.0
2020-09-04 11:45:00,112.66,112.93,112.66,112.78,14981.0,109.8004,110.0636,109.8004,109.9174,14981.0
2020-09-04 11:50:00,112.78,113.4,112.61,113.4,134801.0,109.9174,110.5217,109.7517,110.5217,134801.0
2020-09-04 11:55:00,113.4,113.42,113.05,113.14,91471.0,110.5217,110.5412,110.1805,110.2683,91471.0
2020-09-04 12:00:00,113.07,113.18,112.88,112.98,33172.0,110.2,110.3072,110.0149,110.1123,33172.0
2020-09-04 12:05:00,113.0,113.01,112.5,112.65,63920.0,110.1318,110.1416,109.6445,109.7907,63920.0
2020-09-04 12:10:00,112.69,112.98,112.43,112.87,31036.0,109.8297,110.1123,109.5763,110.0051,31036.0
2020-09-04 12:15:00,112.93,113.06,112.63,112.72,49872.0,110.0636,110.1903,109.7712,109.8589,49872.0
2020-09-04 12:20:00,112.75,113.02,112.7,113.0,64622.0,109.8882,110.1513,109.8394,110.1318,64622.0
2020-09-04 12:25:00,113.01,113.19,112.9,112.96,47017.0,110.1416,110.317,110.0344,110.0928,47017.0
2020-09-04 12:30:00,112.97,113.78,112.97,113.55,94129.0,110.1026,110.892,110.1026,110.6679,94129.0
2020-09-04 12:35:00,113.57,113.75,113.46,113.62,34191.0,110.6873,110.8628,110.5801,110.7361,34191.0
2020-09-04 12:40:00,113.64,113.77,113.38,113.55,32112.0,110.7556,110.8823,110.5022,110.6679,32112.0
2020-09-04 12:45:00,113.54,113.69,113.34,113.34,20988.0,110.6581,110.8043,110.4632,110.4632,20988.0
2020-09-04 12:50:00,113.34,113.83,113.17,113.76,34343.0,110.4632,110.9407,110.2975,110.8725,34343.0
2020-09-04 12:55:00,113.73,114.12,113.41,113.99,155371.0,110.8433,111.2234,110.5314,111.0967,155371.0
2020-09-04 13:00:00,113.99,114.05,113.5,113.56,164803.0,111.0967,111.1552,110.6191,110.6776,164803.0
2020-09-04 13:05:00,113.57,113.6,113.14,113.28,35816.0,110.6873,110.7166,110.2683,110.4047,35816.0
2020-09-04 13:10:00,113.25,113.44,113.09,113.43,24779.0,110.3755,110.5606,110.2195,110.5509,24779.0
2020-09-04 13:15:00,113.4,113.42,112.99,113.06,33113.0,110.5217,110.5412,110.1221,110.1903,33113.0
2020-09-04 13:20:00,113.05,113.22,113.02,113.07,23995.0,110.1805,110.3462,110.1513,110.2,23995.0
2020-09-04 13:25:00,113.08,113.23,112.94,112.97,18997.0,110.2098,110.356,110.0733,110.1026,18997.0
2020-09-04 13:30:00,112.97,112.99,112.74,112.91,24086.0,110.1026,110.1221,109.8784,110.0441,24086.0
2020-09-04 13:35:00,112.91,113.66,112.91,113.6,31956.0,110.0441,110.7751,110.0441,110.7166,31956.0
2020-09-04 13:40:00,113.64,113.68,113.37,113.42,13576.0,110.7556,110.7946,110.4924,110.5412,13576.0
2020-09-04 13:45:00,113.41,113.76,113.31,113.53,20886.0,110.5314,110.8725,110.4339,110.6484,20886.0
2020-09-04 13:50:00,113.51,113.77,113.22,113.76,26293.0,110.6289,110.8823,110.3462,110.8725,26293.0
2020-09-04 13:55:00,113.72,113.84,113.59,113.66,16711.0,110.8335,110.9505,110.7068,110.7751,16711.0
2020-09-04 14:00:00,113.62,113.75,113.47,113.54,19081.0,110.7361,110.8628,110.5899,110.6581,19081.0
2020-09-04 14:05:00,113.57,113.76,113.4,113.63,17096.0,110.6873,110.8725,110.5217,110.7458,17096.0
2020-09-04 14:10:00,113.64,113.64,113.37,113.37,14535.0,110.7556,110.7556,110.4924,110.4924,14535.0
2020-09-04 14:15:00,113.4,113.91,113.37,113.66,44062.0,110.5217,111.0187,110.4924,110.7751,44062.0
2020-09-04 14:20:00,113.66,113.82,113.53,113.74,17683.0,110.7751,110.931,110.6484,110.853,17683.0
2020-09-04 14:25:00,113.76,113.97,113.76,113.97,12723.0,110.8725,111.0772,110.8725,111.0772,12723.0
2020-09-04 14:30:00,113.95,114.03,113.88,113.89,23678.0,111.0577,111.1357,110.9895,110.9992,23678.0
2020-09-04 14:35:00,113.93,114.26,113.93,114.25,22842.0,111.0382,111.3598,111.0382,111.3501,22842.0
2020-09-04 14:40:00,114.26,114.41,114.23,114.25,24617.0,111.3598,111.506,111.3306,111.3501,24617.0
2020-09-04 14:45:00,114.26,114.8,114.25,114.59,26358.0,111.3598,111.8861,111.3501,111.6815,26358.0
2020-09-04 14:50:00,114.59,114.63,114.35,114.37,23732.0,111.6815,111.7204,111.4476,111.467,23732.0
2020-09-04 14:55:00,114.37,114.56,114.33,114.46,47948.0,111.467,111.6522,111.4281,111.5548,47948.0
2020-09-04 15:00:00,114.45,114.5,114.27,114.45,37999.0,111.545,111.5937,111.3696,111.545,37999.0
2020-09-04 15:05:00,114.45,114.56,114.35,114.38,28112.0,111.545,111.6522,111.4476,111.4768,28112.0
2020-09-04 15:10:00,114.36,114.4,114.11,114.12,29205.0,111.4573,111.4963,111.2136,111.2234,29205.0
2020-09-04 15:15:00,114.12,114.63,114.11,114.47,56103.0,111.2234,111.7204,111.2136,111.5645,56103.0
2020-09-04 15:20:00,114.46,114.78,114.45,114.71,47620.0,111.5548,111.8666,111.545,111.7984,47620.0
2020-09-04 15:25:00,114.71,114.8,114.49,114.68,45286.0,111.7984,111.8861,111.584,111.7692,45286.0
2020-09-04 15:30:00,114.67,114.82,114.54,114.81,53039.0,111.7594,111.9056,111.6327,111.8959,53039.0
2020-09-04 15:35:00,114.81,114.9,114.37,114.58,50222.0,111.8959,111.9836,111.467,111.6717,50222.0
2020-09-04 15:40:00,114.6,114.62,114.31,114.34,42722.0,111.6912,111.7107,111.4086,111.4378,42722.0
2020-09-04 15:45:00,114.39,114.76,114.28,114.28,53367.0,111.4865,111.8471,111.3793,111.3793,53367.0
2020-09-04 15:50:00,114.28,114.55,114.05,114.44,68376.0,111.3793,111.6425,111.1552,111.5353,68376.0
2020-09-04 15:55:00,114.42,114.54,114.22,114.22,125727.0,111.5158,111.6327,111.3208,111.3208,125727.0
2020-09-08 09:30:00,112.82,113.85,111.77,113.06,179930.0,109.9564,110.9602,108.933,110.1903,179930.0
2020-09-08 09:35:00,113.06,113.06,112.05,112.23,67623.0,110.1903,110.1903,109.2059,109.3814,67623.0
2020-09-08 09:40:00,112.15,112.24,111.96,112.08,104163.0,109.3034,109.3911,109.1182,109.2352,104163.0
2020-09-08 09:45:00,112.05,112.22,111.4,111.43,50659.0,109.2059,109.3716,108.5724,108.6017,50659.0
2020-09-08 09:50:00,111.42,111.56,111.11,111.31,85609.0,108.5919,108.7284,108.2898,108.4847,85609.0
2020-09-08 09:55:00,111.32,111.97,111.26,111.88,103492.0,108.4945,109.128,108.436,109.0402,103492.0
2020-09-08 10:00:00,111.88,112.05,111.74,111.98,104620.0,109.0402,109.2059,108.9038,109.1377,104620.0
2020-09-08 10:05:00,111.98,112.44,111.88,112.35,81475.0,109.1377,109.586,109.0402,109.4983,81475.0
2020-09-08 10:10:00,112.34,112.42,111.84,111.88,66477.0,109.4886,109.5665,109.0013,109.0402,66477.0
2020-09-08 10:15:00,111.9,111.9,111.49,111.72,92860.0,109.0597,109.0597,108.6601,108.8843,92860.0
2020-09-08 10:20:00,111.71,112.24,111.62,112.01,98087.0,108.8746,109.3911,108.7868,109.1669,98087.0
2020-09-08 10:25:00,112.02,112.16,111.92,112.08,49334.0,109.1767,109.3131,109.0792,109.2352,49334.0
2020-09-08 10:30:00,112.12,112.53,112.08,112.34,66129.0,109.2742,109.6737,109.2352,109.4886,66129.0
2020-09-08 10:35:00,112.32,112.6,112.19,112.54,45039.0,109.4691,109.742,109.3424,109.6835,45039.0
2020-09-08 10:40:00,112.61,112.62,112.1,112.35,42704.0,109.7517,109.7615,109.2547,109.4983,42704.0
2020-09-08 10:45:00,112.32,112.32,111.68,111.69,25935.0,109.4691,109.4691,108.8453,108.8551,25935.0
2020-09-08 10:50:00,111.69,112.15,111.6,111.97,28777.0,108.8551,109.3034,108.7674,109.128,28777.0
2020-09-08 10:55:00,112.0,112.09,111.74,111.91,34836.0,109.1572,109.2449,108.9038,109.0695,34836.0
2020-09-08 11:00:00,111.93,112.15,111.63,111.88,41243.0,109.089,109.3034,108.7966,109.0402,41243.0
2020-09-08 11:05:00,111.86,111.92,111.47,111.92,37587.0,109.0208,109.0792,108.6407,109.0792,37587.0
2020-09-08 11:10:00,111.97,112.16,111.82,111.87,21703.0,109.128,109.3131,108.9818,109.0305,21703.0
2020-09-08 11:15:00,111.9,112.09,111.73,112.0,73927.0,109.0597,109.2449,108.8941,109.1572,73927.0
2020-09-08 11:20:00,112.03,112.09,111.45,111.56,38225.0,109.1864,109.2449,108.6212,108.7284,38225.0
2020-09-08 11:25:00,111.6,111.69,111.42,111.58,32171.0,108.7674,108.8551,108.5919,108.7479,32171.0
2020-09-08 11:30:00,111.57,111.73,111.13,111.22,42027.0,108.7381,108.8941,108.3093,108.397,42027.0
2020-09-08 11:35:00,111.22,111.42,111.08,111.29,40337.0,108.397,108.5919,108.2605,108.4652,40337.0
2020-09-08 11:40:00,111.28,111.39,111.15,111.28,32340.0,108.4555,108.5627,108.3288,108.4555,32340.0
2020-09-08 11:45:00,111.26,111.55,111.26,111.44,25506.0,108.436,108.7186,108.436,108.6114,25506.0
2020-09-08 11:50:00,111.47,111.55,111.27,111.31,38361.0,108.6407,108.7186,108.4457,108.4847,38361.0
2020-09-08 11:55:00,111.28,111.71,111.25,111.7,29846.0,108.4555,108.8746,108.4262,108.8648,29846.0
2020-09-08 12:00:00,111.69,112.04,111.64,111.9,25558.0,108.8551,109.1962,108.8063,109.0597,25558.0
2020-09-08 12:05:00,111.93,111.98,111.73,111.84,18688.0,109.089,109.1377,108.8941,109.0013,18688.0
2020-09-08 12:10:00,111.85,111.96,111.74,111.78,16914.0,109.011,109.1182,108.9038,108.9428,16914.0
2020-09-08 12:15:00,111.75,112.06,111.7,111.82,28270.0,108.9135,109.2157,108.8648,108.9818,28270.0
2020-09-08 12:20:00,111.84,112.04,111.61,111.93,18050.0,109.0013,109.1962,108.7771,109.089,18050.0
2020-09-08 12:25:00,111.93,111.95,111.56,111.56,16177.0,109.089,109.1085,108.7284,108.7284,16177.0
2020-09-08 12:30:00,111.56,112.09,111.54,111.96,22870.0,108.7284,109.2449,108.7089,109.1182,22870.0
2020-09-08 12:35:00,111.96,112.26,111.91,112.09,18167.0,109.1182,109.4106,109.0695,109.2449,18167.0
2020-09-08 12:40:00,112.1,112.22,111.89,112.05,20661.0,109.2547,109.3716,109.05,109.2059,20661.0
2020-09-08 12:45:00,112.04,112.36,112.01,112.33,22086.0,109.1962,109.5081,109.1669,109.4788,22086.0
2020-09-08 12:50:00,112.3,112.46,112.19,112.42,25219.0,109.4496,109.6055,109.3424,109.5665,25219.0
2020-09-08 12:55:00,112.39,112.4,112.15,112.3,11857.0,109.5373,109.547,109.3034,109.4496,11857.0
2020-09-08 13:00:00,112.31,112.37,112.17,112.22,14856.0,109.4593,109.5178,109.3229,109.3716,14856.0
2020-09-08 13:05:00,112.19,112.19,112.0,112.01,21126.0,109.3424,109.3424,109.1572,109.1669,21126.0
2020-09-08 13:10:00,111.98,112.24,111.96,112.23,34276.0,109.1377,109.3911,109.1182,109.3814,34276.0
2020-09-08 13:15:00,112.23,112.6,112.23,112.56,19311.0,109.3814,109.742,109.3814,109.703,19311.0
2020-09-08 13:20:00,112.56,112.82,112.49,112.82,27585.0,109.703,109.9564,109.6348,109.9564,27585.0
2020-09-08 13:25:00,112.79,112.79,112.51,112.55,24214.0,109.9271,109.9271,109.6543,109.6932,24214.0
2020-09-08 13:30:00,112.54,112.75,112.48,112.7,31080.0,109.6835,109.8882,109.625,109.8394,31080.0
2020-09-08 13:35:00,112.67,112.82,112.66,112.69,15564.0,109.8102,109.9564,109.8004,109.8297,15564.0
2020-09-08 13:40:00,112.67,112.79,112.64,112.77,16800.0,109.8102,109.9271,109.781,109.9077,16800.0
2020-09-08 13:45:00,112.78,112.97,112.77,112.97,16437.0,109.9174,110.1026,109.9077,110.1026,16437.0
2020-09-08 13:50:00,112.96,113.15,112.92,113.07,26337.0,110.0928,110.278,110.0538,110.2,26337.0
2020-09-08 13:55:00,113.09,113.09,112.91,112.96,21455.0,110.2195,110.2195,110.0441,110.0928,21455.0
2020-09-08 14:00:00,113.0,113.16,112.6,112.62,24797.0,110.1318,110.2878,109.742,109.7615,24797.0
2020-09-08 14:05:00,112.64,112.69,112.51,112.62,24691.0,109.781,109.8297,109.6543,109.7615,24691.0
2020-09-08 14:10:00,112.61,112.68,112.51,112.58,20632.0,109.7517,109.8199,109.6543,109.7225,20632.0
2020-09-08 14:15:00,112.63,112.65,112.44,112.59,25599.0,109.7712,109.7907,109.586,109.7322,25599.0
2020-09-08 14:20:00,112.6,112.68,112.5,112.62,25833.0,109.742,109.8199,109.6445,109.7615,25833.0
2020-09-08 14:25:00,112.61,112.69,112.48,112.57,18595.0,109.7517,109.8297,109.625,109.7127,18595.0
2020-09-08 14:30:00,112.56,112.61,112.34,112.61,17871.0,109.703,109.7517,109.4886,109.7517,17871.0
2020-09-08 14:35:00,112.61,112.63,112.18,112.25,26133.0,109.7517,109.7712,109.3326,109.4009,26133.0
2020-09-08 14:40:00,112.28,112.32,112.06,112.09,35290.0,109.4301,109.4691,109.2157,109.2449,35290.0
2020-09-08 14:45:00,112.09,112.25,112.06,112.21,30823.0,109.2449,109.4009,109.2157,109.3619,30823.0
2020-09-08 14:50:00,112.17,112.17,111.82,111.98,35111.0,109.3229,109.3229,108.9818,109.1377,35111.0
2020-09-08 14:55:00,111.99,112.28,111.87,112.27,32658.0,109.1475,109.4301,109.0305,109.4203,32658.0
2020-09-08 15:00:00,112.2,112.2,111.73,111.75,42448.0,109.3521,109.3521,108.8941,108.9135,42448.0
2020-09-08 15:05:00,111.76,111.84,111.56,111.63,44493.0,108.9233,109.0013,108.7284,108.7966,44493.0
2020-09-08 15:10:00,111.64,111.88,111.64,111.75,53887.0,108.8063,109.0402,108.8063,108.9135,53887.0
2020-09-08 15:15:00,111.69,111.88,111.42,111.68,79665.0,108.8551,109.0402,108.5919,108.8453,79665.0
2020-09-08 15:20:00,111.67,112.05,111.65,111.95,52552.0,108.8356,109.2059,108.8161,109.1085,52552.0
2020-09-08 15:25:00,111.96,112.17,111.84,112.13,37482.0,109.1182,109.3229,109.0013,109.2839,37482.0
2020-09-08 15:30:00,112.14,112.23,111.83,111.83,50411.0,109.2936,109.3814,108.9915,108.9915,50411.0
2020-09-08 15:35:00,111.83,112.18,111.83,112.05,42657.0,108.9915,109.3326,108.9915,109.2059,42657.0
2020-09-08 15:40:00,112.06,112.08,111.79,111.8,69114.0,109.2157,109.2352,108.9525,108.9623,69114.0
2020-09-08 15:45:00,111.82,112.07,111.66,112.02,114488.0,108.9818,109.2254,108.8258,109.1767,114488.0
2020-09-08 15:50:00,112.0,112.0,111.63,111.75,180851.0,109.1572,109.1572,108.7966,108.9135,180851.0
2020-09-08 15:55:00,111.76,111.8,111.55,111.58,319976.0,108.9233,108.9623,108.7186,108.7479,319976.0
2020-09-09 09:30:00,111.66,112.62,111.64,112.44,98542.0,108.8258,109.7615,108.8063,109.586,98542.0
2020-09-09 09:35:00,112.55,112.92,112.14,112.46,84657.0,109.6932,110.0538,109.2936,109.6055,84657.0
2020-09-09 09:40:00,112.47,112.54,112.11,112.37,29444.0,109.6153,109.6835,109.2644,109.5178,29444.0
2020-09-09 09:45:00,112.4,113.07,112.4,112.59,50063.0,109.547,110.2,109.547,109.7322,50063.0
2020-09-09 09:50:00,112.56,112.59,112.04,112.25,29622.0,109.703,109.7322,109.1962,109.4009,29622.0
2020-09-09 09:55:00,112.24,112.65,112.07,112.61,27551.0,109.3911,109.7907,109.2254,109.7517,27551.0
2020-09-09 10:00:00,112.59,112.83,112.49,112.53,31028.0,109.7322,109.9661,109.6348,109.6737,31028.0
2020-09-09 10:05:00,112.51,112.65,112.26,112.27,26498.0,109.6543,109.7907,109.4106,109.4203,26498.0
2020-09-09 10:10:00,112.3,112.46,112.03,112.3,38553.0,109.4496,109.6055,109.1864,109.4496,38553.0
2020-09-09 10:15:00,112.34,112.69,112.21,112.53,37679.0,109.4886,109.8297,109.3619,109.6737,37679.0
2020-09-09 10:20:00,112.53,112.77,112.41,112.61,31354.0,109.6737,109.9077,109.5568,109.7517,31354.0
2020-09-09 10:25:00,112.62,113.24,112.62,113.13,37689.0,109.7615,110.3657,109.7615,110.2585,37689.0
2020-09-09 10:30:00,113.03,113.14,112.8,112.81,25912.0,110.1611,110.2683,109.9369,109.9466,25912.0
2020-09-09 10:35:00,112.84,113.14,112.73,112.99,28918.0,109.9759,110.2683,109.8687,110.1221,28918.0
2020-09-09 10:40:00,113.0,113.08,112.89,112.97,18470.0,110.1318,110.2098,110.0246,110.1026,18470.0
2020-09-09 10:45:00,112.98,113.08,112.93,113.07,8609.0,110.1123,110.2098,110.0636,110.2,8609.0
2020-09-09 10:50:00,113.15,113.29,113.09,113.23,21349.0,110.278,110.4145,110.2195,110.356,21349.0
2020-09-09 10:55:00,113.24,113.46,113.19,113.41,22803.0,110.3657,110.5801,110.317,110.5314,22803.0
2020-09-09 11:00:00,113.41,113.63,113.35,113.58,17906.0,110.5314,110.7458,110.4729,110.6971,17906.0
2020-09-09 11:05:00,113.62,113.62,113.23,113.23,21106.0,110.7361,110.7361,110.356,110.356,21106.0
2020-09-09 11:10:00,113.28,113.44,113.23,113.34,17463.0,110.4047,110.5606,110.356,110.4632,17463.0
2020-09-09 11:15:00,113.4,113.46,113.29,113.43,18874.0,110.5217,110.5801,110.4145,110.5509,18874.0
2020-09-09 11:20:00,113.42,113.69,113.42,113.58,15957.0,110.5412,110.8043,110.5412,110.6971,15957.0
2020-09-09 11:25:00,113.58,113.63,113.49,113.5,14480.0,110.6971,110.7458,110.6094,110.6191,14480.0
2020-09-09 11:30:00,113.5,113.5,113.37,113.44,16430.0,110.6191,110.6191,110.4924,110.5606,16430.0
2020-09-09 11:35:00,113.45,113.61,113.38,113.47,12398.0,110.5704,110.7263,110.5022,110.5899,12398.0
2020-09-09 11:40:00,113.48,113.48,113.25,113.3,19408.0,110.5996,110.5996,110.3755,110.4242,19408.0
2020-09-09 11:45:00,113.3,113.73,113.3,113.72,13044.0,110.4242,110.8433,110.4242,110.8335,13044.0
2020-09-09 11:50:00,113.72,113.74,113.56,113.58,14250.0,110.8335,110.853,110.6776,110.6971,14250.0
2020-09-09 11:55:00,113.63,113.69,113.55,113.63,14925.0,110.7458,110.8043,110.6679,110.7458,14925.0
2020-09-09 12:00:00,113.64,113.69,113.57,113.69,20825.0,110.7556,110.8043,110.6873,110.8043,20825.0
2020-09-09 12:05:00,113.7,113.73,113.66,113.73,18630.0,110.814,110.8433,110.7751,110.8433,18630.0
2020-09-09 12:10:00,113.75,113.78,113.64,113.64,19678.0,110.8628,110.892,110.7556,110.7556,19678.0
2020-09-09 12:15:00,113.65,113.73,113.58,113.73,22478.0,110.7653,110.8433,110.6971,110.8433,22478.0
2020-09-09 12:20:00,113.73,113.74,113.67,113.7,10662.0,110.8433,110.853,110.7848,110.814,10662.0
2020-09-09 12:25:00,113.69,113.77,113.61,113.76,12210.0,110.8043,110.8823,110.7263,110.8725,12210.0
2020-09-09 12:30:00,113.77,113.92,113.75,113.9,23434.0,110.8823,111.0285,110.8628,111.009,23434.0
2020-09-09 12:35:00,113.91,114.04,113.91,114.02,15385.0,111.0187,111.1454,111.0187,111.1259,15385.0
2020-09-09 12:40:00,114.02,114.42,114.01,114.39,25792.0,111.1259,111.5158,111.1162,111.4865,25792.0
2020-09-09 12:45:00,114.39,114.42,114.12,114.13,22145.0,111.4865,111.5158,111.2234,111.2331,22145.0
2020-09-09 12:50:00,114.14,114.15,114.01,114.07,17601.0,111.2429,111.2526,111.1162,111.1747,17601.0
2020-09-09 12:55:00,114.07,114.17,114.05,114.16,13710.0,111.1747,111.2721,111.1552,111.2624,13710.0
2020-09-09 13:00:00,114.17,114.26,114.1,114.26,28267.0,111.2721,111.3598,111.2039,111.3598,28267.0
2020-09-09 13:05:00,114.28,114.31,114.14,114.23,14701.0,111.3793,111.4086,111.2429,111.3306,14701.0
2020-09-09 13:10:00,114.23,114.38,114.22,114.25,16596.0,111.3306,111.4768,111.3208,111.3501,16596.0
2020-09-09 13:15:00,114.23,114.3,113.98,114.03,23347.0,111.3306,111.3988,111.0869,111.1357,23347.0
2020-09-09 13:20:00,114.07,114.28,114.07,114.26,11187.0,111.1747,111.3793,111.1747,111.3598,11187.0
2020-09-09 13:25:00,114.27,114.36,114.24,114.3,11505.0,111.3696,111.4573,111.3403,111.3988,11505.0
2020-09-09 13:30:00,114.33,114.38,114.17,114.38,17953.0,111.4281,111.4768,111.2721,111.4768,17953.0
2020-09-09 13:35:00,114.37,114.56,114.37,114.56,15215.0,111.467,111.6522,111.467,111.6522,15215.0
2020-09-09 13:40:00,114.55,114.55,114.21,114.25,13079.0,111.6425,111.6425,111.3111,111.3501,13079.0
2020-09-09 13:45:00,114.24,114.32,114.18,114.31,12853.0,111.3403,111.4183,111.2819,111.4086,12853.0
2020-09-09 13:50:00,114.3,114.47,114.27,114.47,13031.0,111.3988,111.5645,111.3696,111.5645,13031.0
2020-09-09 13:55:00,114.45,114.49,114.05,114.1,15017.0,111.545,111.584,111.1552,111.2039,15017.0
2020-09-09 14:00:00,114.14,114.14,113.97,114.04,30709.0,111.2429,111.2429,111.0772,111.1454,30709.0
2020-09-09 14:05:00,114.05,114.24,114.03,114.18,25922.0,111.1552,111.3403,111.1357,111.2819,25922.0
2020-09-09 14:10:00,114.19,114.29,114.14,114.16,15920.0,111.2916,111.3891,111.2429,111.2624,15920.0
2020-09-09 14:15:00,114.17,114.17,114.05,114.09,31678.0,111.2721,111.2721,111.1552,111.1941,31678.0
2020-09-09 14:20:00,114.09,114.09,114.0,114.05,17308.0,111.1941,111.1941,111.1064,111.1552,17308.0
2020-09-09 14:25:00,114.11,114.15,113.84,113.91,22520.0,111.2136,111.2526,110.9505,111.0187,22520.0
2020-09-09 14:30:00,113.92,114.04,113.91,113.98,14173.0,111.0285,111.1454,111.0187,111.0869,14173.0
2020-09-09 14:35:00,113.96,114.07,113.94,114.04,22121.0,111.0674,111.1747,111.048,111.1454,22121.0
2020-09-09 14:40:00,114.06,114.17,113.98,113.99,42556.0,111.1649,111.2721,111.0869,111.0967,42556.0
2020-09-09 14:45:00,113.99,114.0,113.86,113.87,20145.0,111.0967,111.1064,110.97,110.9797,20145.0
2020-09-09 14:50:00,113.89,114.07,113.86,114.04,12872.0,110.9992,111.1747,110.97,111.1454,12872.0
2020-09-09 14:55:00,114.06,114.08,113.89,113.96,25936.0,111.1649,111.1844,110.9992,111.0674,25936.0
2020-09-09 15:00:00,113.97,114.13,113.89,114.06,25252.0,111.0772,111.2331,110.9992,111.1649,25252.0
2020-09-09 15:05:00,114.07,114.15,113.97,114.12,19102.0,111.1747,111.2526,111.0772,111.2234,19102.0
2020-09-09 15:10:00,114.12,114.12,113.82,113.95,30787.0,111.2234,111.2234,110.931,111.0577,30787.0
2020-09-09 15:15:00,113.96,114.08,113.88,113.97,62194.0,111.0674,111.1844,110.9895,111.0772,62194.0
2020-09-09 15:20:00,113.97,114.05,113.79,113.95,32817.0,111.0772,111.1552,110.9018,111.0577,32817.0
2020-09-09 15:25:00,113.95,114.01,113.48,113.81,79216.0,111.0577,111.1162,110.5996,110.9213,79216.0
2020-09-09 15:30:00,113.82,113.93,113.53,113.54,101469.0,110.931,111.0382,110.6484,110.6581,101469.0
2020-09-09 15:35:00,113.55,113.82,113.55,113.62,41513.0,110.6679,110.931,110.6679,110.7361,41513.0
2020-09-09 15:40:00,113.62,113.76,113.49,113.5,50080.0,110.7361,110.8725,110.6094,110.6191,50080.0
2020-09-09 15:45:00,113.49,113.57,113.4,113.45,46891.0,110.6094,110.6873,110.5217,110.5704,46891.0
2020-09-09 15:50:00,113.45,113.87,113.27,113.83,158426.0,110.5704,110.9797,110.395,110.9407,158426.0
2020-09-09 15:55:00,113.83,113.83,113.1,113.2,324112.0,110.9407,110.9407,110.2293,110.3267,324112.0
2020-09-10 09:30:00,113.14,113.99,113.03,113.95,80588.0,110.2683,111.0967,110.1611,111.0577,80588.0
2020-09-10 09:35:00,113.91,114.16,113.83,113.99,36348.0,111.0187,111.2624,110.9407,111.0967,36348.0
2020-09-10 09:40:00,114.06,114.42,114.04,114.21,43765.0,111.1649,111.5158,111.1454,111.3111,43765.0
2020-09-10 09:45:00,114.22,114.28,114.08,114.19,16762.0,111.3208,111.3793,111.1844,111.2916,16762.0
2020-09-10 09:50:00,114.23,114.58,114.2,114.41,28357.0,111.3306,111.6717,111.3014,111.506,28357.0
2020-09-10 09:55:00,114.39,114.83,114.35,114.68,40973.0,111.4865,111.9154,111.4476,111.7692,40973.0
2020-09-10 10:00:00,114.7,114.8,114.59,114.7,23325.0,111.7887,111.8861,111.6815,111.7887,23325.0
2020-09-10 10:05:00,114.7,114.71,114.41,114.56,15220.0,111.7887,111.7984,111.506,111.6522,15220.0
2020-09-10 10:10:00,114.55,114.58,114.45,114.56,15592.0,111.6425,111.6717,111.545,111.6522,15592.0
2020-09-10 10:15:00,114.58,114.71,114.51,114.55,16572.0,111.6717,111.7984,111.6035,111.6425,16572.0
2020-09-10 10:20:00,114.56,114.59,114.34,114.53,14636.0,111.6522,111.6815,111.4378,111.623,14636.0
2020-09-10 10:25:00,114.51,114.64,114.39,114.49,19969.0,111.6035,111.7302,111.4865,111.584,19969.0
2020-09-10 10:30:00,114.53,114.95,114.48,114.93,14015.0,111.623,112.0323,111.5743,112.0128,14015.0
2020-09-10 10:35:00,114.92,114.93,114.76,114.87,13036.0,112.0031,112.0128,111.8471,111.9544,13036.0
2020-09-10 10:40:00,114.9,114.93,114.46,114.47,15110.0,111.9836,112.0128,111.5548,111.5645,15110.0
2020-09-10 10:45:00,114.5,114.51,113.97,114.0,45363.0,111.5937,111.6035,111.0772,111.1064,45363.0
2020-09-10 10:50:00,114.01,114.33,113.98,114.33,37822.0,111.1162,111.4281,111.0869,111.4281,37822.0
2020-09-10 10:55:00,114.33,114.36,114.01,114.12,162623.0,111.4281,111.4573,111.1162,111.2234,162623.0
2020-09-10 11:00:00,114.15,114.15,113.69,113.84,41376.0,111.2526,111.2526,110.8043,110.9505,41376.0
2020-09-10 11:05:00,113.83,114.1,113.8,113.96,10712.0,110.9407,111.2039,110.9115,111.0674,10712.0
2020-09-10 11:10:00,113.96,114.22,113.79,114.16,16055.0,111.0674,111.3208,110.9018,111.2624,16055.0
2020-09-10 11:15:00,114.18,114.2,113.75,113.97,17294.0,111.2819,111.3014,110.8628,111.0772,17294.0
2020-09-10 11:20:00,114.0,114.34,113.98,114.18,11203.0,111.1064,111.4378,111.0869,111.2819,11203.0
2020-09-10 11:25:00,114.22,114.5,114.2,114.5,10746.0,111.3208,111.5937,111.3014,111.5937,10746.0
2020-09-10 11:30:00,114.46,114.6,114.4,114.4,23124.0,111.5548,111.6912,111.4963,111.4963,23124.0
2020-09-10 11:35:00,114.4,114.71,114.4,114.64,19375.0,111.4963,111.7984,111.4963,111.7302,19375.0
2020-09-10 11:40:00,114.61,114.85,114.61,114.76,9747.0,111.701,111.9349,111.701,111.8471,9747.0
2020-09-10 11:45:00,114.76,114.8,114.45,114.54,28822.0,111.8471,111.8861,111.545,111.6327,28822.0
2020-09-10 11:50:00,114.53,114.58,114.45,114.47,10894.0,111.623,111.6717,111.545,111.5645,10894.0
2020-09-10 11:55:00,114.46,114.48,114.15,114.18,18045.0,111.5548,111.5743,111.2526,111.2819,18045.0
2020-09-10 12:00:00,114.11,114.23,113.73,113.8,31972.0,111.2136,111.3306,110.8433,110.9115,31972.0
2020-09-10 12:05:00,113.82,114.04,113.79,113.86,16185.0,110.931,111.1454,110.9018,110.97,16185.0
2020-09-10 12:10:00,113.88,113.99,113.7,113.71,8494.0,110.9895,111.0967,110.814,110.8238,8494.0
2020-09-10 12:15:00,113.68,113.83,113.49,113.76,23717.0,110.7946,110.9407,110.6094,110.8725,23717.0
2020-09-10 12:20:00,113.74,113.78,113.39,113.47,18164.0,110.853,110.892,110.5119,110.5899,18164.0
2020-09-10 12:25:00,113.46,113.65,113.46,113.63,9997.0,110.5801,110.7653,110.5801,110.7458,9997.0
2020-09-10 12:30:00,113.62,113.73,113.52,113.52,15597.0,110.7361,110.8433,110.6386,110.6386,15597.0
2020-09-10 12:35:00,113.51,113.51,113.07,113.14,39423.0,110.6289,110.6289,110.2,110.2683,39423.0
2020-09-10 12:40:00,113.13,113.28,113.06,113.06,12828.0,110.2585,110.4047,110.1903,110.1903,12828.0
2020-09-10 12:45:00,113.1,113.3,113.1,113.21,16332.0,110.2293,110.4242,110.2293,110.3365,16332.0
2020-09-10 12:50:00,113.27,113.51,113.22,113.4,7335.0,110.395,110.6289,110.3462,110.5217,7335.0
2020-09-10 12:55:00,113.39,113.43,113.3,113.38,7963.0,110.5119,110.5509,110.4242,110.5022,7963.0
2020-09-10 13:00:00,113.4,113.64,113.29,113.55,14155.0,110.5217,110.7556,110.4145,110.6679,14155.0
2020-09-10 13:05:00,113.6,113.63,113.45,113.63,29561.0,110.7166,110.7458,110.5704,110.7458,29561.0
2020-09-10 13:10:00,113.61,113.65,113.36,113.38,9996.0,110.7263,110.7653,110.4827,110.5022,9996.0
2020-09-10 13:15:00,113.39,113.68,113.37,113.64,10674.0,110.5119,110.7946,110.4924,110.7556,10674.0
2020-09-10 13:20:00,113.64,113.65,113.54,113.55,19489.0,110.7556,110.7653,110.6581,110.6679,19489.0
2020-09-10 13:25:00,113.55,113.56,113.26,113.33,24074.0,110.6679,110.6776,110.3852,110.4534,24074.0
2020-09-10 13:30:00,113.37,113.51,113.36,113.41,11482.0,110.4924,110.6289,110.4827,110.5314,11482.0
2020-09-10 13:35:00,113.42,113.52,113.21,113.24,24382.0,110.5412,110.6386,110.3365,110.3657,24382.0
2020-09-10 13:40:00,113.25,113.28,113.13,113.18,18275.0,110.3755,110.4047,110.2585,110.3072,18275.0
2020-09-10 13:45:00,113.21,113.34,113.17,113.18,13787.0,110.3365,110.4632,110.2975,110.3072,13787.0
2020-09-10 13:50:00,113.19,113.24,112.93,112.98,18530.0,110.317,110.3657,110.0636,110.1123,18530.0
2020-09-10 13:55:00,113.04,113.12,112.91,112.91,10895.0,110.1708,110.2488,110.0441,110.0441,10895.0
2020-09-10 14:00:00,112.9,113.11,112.85,113.09,21376.0,110.0344,110.239,109.9856,110.2195,21376.0
2020-09-10 14:05:00,113.07,113.1,112.84,112.89,10620.0,110.2,110.2293,109.9759,110.0246,10620.0
2020-09-10 14:10:00,112.92,112.95,112.73,112.73,13966.0,110.0538,110.0831,109.8687,109.8687,13966.0
2020-09-10 14:15:00,112.75,112.75,112.3,112.39,34942.0,109.8882,109.8882,109.4496,109.5373,34942.0
2020-09-10 14:20:00,112.38,112.51,112.04,112.04,52333.0,109.5276,109.6543,109.1962,109.1962,52333.0
2020-09-10 14:25:00,112.07,112.2,111.7,111.76,94392.0,109.2254,109.3521,108.8648,108.9233,94392.0
2020-09-10 14:30:00,111.71,112.0,111.51,111.84,35328.0,108.8746,109.1572,108.6796,109.0013,35328.0
2020-09-10 14:35:00,111.86,112.04,111.69,111.94,22767.0,109.0208,109.1962,108.8551,109.0987,22767.0
2020-09-10 14:40:00,111.91,111.91,111.49,111.5,45754.0,109.0695,109.0695,108.6601,108.6699,45754.0
2020-09-10 14:45:00,111.54,112.04,111.5,111.96,43990.0,108.7089,109.1962,108.6699,109.1182,43990.0
2020-09-10 14:50:00,111.96,111.99,111.64,111.72,30296.0,109.1182,109.1475,108.8063,108.8843,30296.0
2020-09-10 14:55:00,111.78,112.12,111.69,112.03,38818.0,108.9428,109.2742,108.8551,109.1864,38818.0
2020-09-10 15:00:00,112.05,112.05,111.78,111.82,30270.0,109.2059,109.2059,108.9428,108.9818,30270.0
2020-09-10 15:05:00,111.81,111.91,111.4,111.47,39491.0,108.972,109.0695,108.5724,108.6407,39491.0
2020-09-10 15:10:00,111.47,111.78,111.35,111.6,39368.0,108.6407,108.9428,108.5237,108.7674,39368.0
2020-09-10 15:15:00,111.57,111.59,111.33,111.39,42399.0,108.7381,108.7576,108.5042,108.5627,42399.0
2020-09-10 15:20:00,111.39,111.58,111.31,111.36,35325.0,108.5627,108.7479,108.4847,108.5334,35325.0
2020-09-10 15:25:00,111.32,111.75,111.25,111.67,34257.0,108.4945,108.9135,108.4262,108.8356,34257.0
2020-09-10 15:30:00,111.67,111.82,111.5,111.81,40290.0,108.8356,108.9818,108.6699,108.972,40290.0
2020-09-10 15:35:00,111.73,111.77,111.49,111.74,26823.0,108.8941,108.933,108.6601,108.9038,26823.0
2020-09-10 15:40:00,111.7,111.99,111.64,111.89,30363.0,108.8648,109.1475,108.8063,109.05,30363.0
2020-09-10 15:45:00,111.88,111.93,111.52,111.55,36145.0,109.0402,109.089,108.6894,108.7186,36145.0
2020-09-10 15:50:00,111.49,111.87,111.38,111.8,83377.0,108.6601,109.0305,108.5529,108.9623,83377.0
2020-09-10 15:55:00,111.79,112.05,111.63,111.63,121769.0,108.9525,109.2059,108.7966,108.7966,121769.0
2020-09-11 09:30:00,112.28,112.95,112.25,112.25,72849.0,109.4301,110.0831,109.4009,109.4009,72849.0
2020-09-11 09:35:00,112.3,112.3,111.81,111.85,51016.0,109.4496,109.4496,108.972,109.011,51016.0
2020-09-11 09:40:00,111.91,112.01,111.45,112.01,22403.0,109.0695,109.1669,108.6212,109.1669,22403.0
2020-09-11 09:45:00,111.97,112.29,111.92,112.27,9561.0,109.128,109.4398,109.0792,109.4203,9561.0
2020-09-11 09:50:00,112.26,112.49,112.23,112.43,13476.0,109.4106,109.6348,109.3814,109.5763,13476.0
2020-09-11 09:55:00,112.41,112.44,111.58,111.79,51625.0,109.5568,109.586,108.7479,108.9525,51625.0
2020-09-11 10:00:00,111.76,112.06,111.72,112.02,13592.0,108.9233,109.2157,108.8843,109.1767,13592.0
2020-09-11 10:05:00,111.99,112.19,111.92,112.04,10206.0,109.1475,109.3424,109.0792,109.1962,10206.0
2020-09-11 10:10:00,112.02,112.28,111.91,112.23,49106.0,109.1767,109.4301,109.0695,109.3814,49106.0
2020-09-11 10:15:00,112.23,112.56,111.98,112.53,26458.0,109.3814,109.703,109.1377,109.6737,26458.0
2020-09-11 10:20:00,112.53,112.84,112.5,112.75,28564.0,109.6737,109.9759,109.6445,109.8882,28564.0
2020-09-11 10:25:00,112.74,112.81,112.54,112.71,19558.0,109.8784,109.9466,109.6835,109.8492,19558.0
2020-09-11 10:30:00,112.73,113.03,112.58,112.71,45147.0,109.8687,110.1611,109.7225,109.8492,45147.0
2020-09-11 10:35:00,112.7,112.92,112.44,112.67,29394.0,109.8394,110.0538,109.586,109.8102,29394.0
2020-09-11 10:40:00,112.64,113.05,112.64,112.98,10888.0,109.781,110.1805,109.781,110.1123,10888.0
2020-09-11 10:45:00,112.99,113.26,112.99,113.22,18537.0,110.1221,110.3852,110.1221,110.3462,18537.0
2020-09-11 10:50:00,113.21,113.4,113.19,113.35,41456.0,110.3365,110.5217,110.317,110.4729,41456.0
2020-09-11 10:55:00,113.37,113.42,112.87,112.87,19902.0,110.4924,110.5412,110.0051,110.0051,19902.0
2020-09-11 11:00:00,112.93,113.36,112.89,113.29,15460.0,110.0636,110.4827,110.0246,110.4145,15460.0
2020-09-11 11:05:00,113.34,113.38,113.1,113.21,16225.0,110.4632,110.5022,110.2293,110.3365,16225.0
2020-09-11 11:10:00,113.18,113.18,112.82,112.95,18924.0,110.3072,110.3072,109.9564,110.0831,18924.0
2020-09-11 11:15:00,112.89,113.02,112.67,112.96,21827.0,110.0246,110.1513,109.8102,110.0928,21827.0
2020-09-11 11:20:00,112.97,112.97,112.34,112.41,38980.0,110.1026,110.1026,109.4886,109.5568,38980.0
2020-09-11 11:25:00,112.43,112.57,112.19,112.53,32178.0,109.5763,109.7127,109.3424,109.6737,32178.0
2020-09-11 11:30:00,112.51,112.51,112.01,112.09,20271.0,109.6543,109.6543,109.1669,109.2449,20271.0
2020-09-11 11:35:00,112.03,112.09,111.82,112.08,18609.0,109.1864,109.2449,108.9818,109.2352,18609.0
2020-09-11 11:40:00,112.11,112.15,111.92,112.09,10206.0,109.2644,109.3034,109.0792,109.2449,10206.0
2020-09-11 11:45:00,112.04,112.15,112.02,112.02,8414.0,109.1962,109.3034,109.1767,109.1767,8414.0
2020-09-11 11:50:00,111.98,112.15,111.79,111.88,13436.0,109.1377,109.3034,108.9525,109.0402,13436.0
2020-09-11 11:55:00,111.89,112.0,111.69,111.69,20102.0,109.05,109.1572,108.8551,108.8551,20102.0
2020-09-11 12:00:00,111.68,112.11,111.62,112.05,22310.0,108.8453,109.2644,108.7868,109.2059,22310.0
2020-09-11 12:05:00,112.08,112.12,111.93,112.0,11416.0,109.2352,109.2742,109.089,109.1572,11416.0
2020-09-11 12:10:00,111.97,112.01,111.74,111.84,14688.0,109.128,109.1669,108.9038,109.0013,14688.0
2020-09-11 12:15:00,111.86,111.94,111.72,111.82,12033.0,109.0208,109.0987,108.8843,108.9818,12033.0
2020-09-11 12:20:00,111.91,112.07,111.87,111.92,8788.0,109.0695,109.2254,109.0305,109.0792,8788.0
2020-09-11 12:25:00,111.89,111.9,111.69,111.77,9147.0,109.05,109.0597,108.8551,108.933,9147.0
2020-09-11 12:30:00,111.78,111.78,111.35,111.42,36262.0,108.9428,108.9428,108.5237,108.5919,36262.0
2020-09-11 12:35:00,111.47,111.55,111.31,111.44,18108.0,108.6407,108.7186,108.4847,108.6114,18108.0
2020-09-11 12:40:00,111.45,111.45,111.13,111.23,21062.0,108.6212,108.6212,108.3093,108.4067,21062.0
2020-09-11 12:45:00,111.21,111.43,111.16,111.42,22072.0,108.3873,108.6017,108.3385,108.5919,22072.0
2020-09-11 12:50:00,111.42,111.55,111.41,111.43,13036.0,108.5919,108.7186,108.5822,108.6017,13036.0
2020-09-11 12:55:00,111.4,111.41,111.1,111.21,28334.0,108.5724,108.5822,108.28,108.3873,28334.0
2020-09-11 13:00:00,111.2,111.39,111.08,111.08,17037.0,108.3775,108.5627,108.2605,108.2605,17037.0
2020-09-11 13:05:00,111.1,111.19,110.96,111.06,23461.0,108.28,108.3678,108.1436,108.2411,23461.0
2020-09-11 13:10:00,111.07,111.13,110.84,110.87,18517.0,108.2508,108.3093,108.0266,108.0559,18517.0
2020-09-11 13:15:00,110.85,111.23,110.77,111.08,20068.0,108.0364,108.4067,107.9584,108.2605,20068.0
2020-09-11 13:20:00,111.13,111.14,110.93,110.95,10675.0,108.3093,108.319,108.1144,108.1338,10675.0
2020-09-11 13:25:00,110.97,111.03,110.77,110.9,22803.0,108.1533,108.2118,107.9584,108.0851,22803.0
2020-09-11 13:30:00,110.9,110.9,110.48,110.5,34396.0,108.0851,108.0851,107.6758,107.6953,34396.0
2020-09-11 13:35:00,110.54,110.84,110.54,110.78,19228.0,107.7343,108.0266,107.7343,107.9682,19228.0
2020-09-11 13:40:00,110.77,110.99,110.7,110.85,11772.0,107.9584,108.1728,107.8902,108.0364,11772.0
2020-09-11 13:45:00,110.86,110.96,110.76,110.88,10682.0,108.0461,108.1436,107.9487,108.0656,10682.0
2020-09-11 13:50:00,110.86,111.0,110.7,110.75,19904.0,108.0461,108.1826,107.8902,107.9389,19904.0
2020-09-11 13:55:00,110.72,110.75,110.45,110.52,30846.0,107.9097,107.9389,107.6465,107.7148,30846.0
2020-09-11 14:00:00,110.56,110.86,110.45,110.84,26996.0,107.7537,108.0461,107.6465,108.0266,26996.0
2020-09-11 14:05:00,110.84,111.18,110.82,111.14,20912.0,108.0266,108.358,108.0071,108.319,20912.0
2020-09-11 14:10:00,111.14,111.48,111.04,111.36,26233.0,108.319,108.6504,108.2216,108.5334,26233.0
2020-09-11 14:15:00,111.39,111.41,111.18,111.25,22752.0,108.5627,108.5822,108.358,108.4262,22752.0
2020-09-11 14:20:00,111.25,111.37,111.09,111.35,18997.0,108.4262,108.5432,108.2703,108.5237,18997.0
2020-09-11 14:25:00,111.33,111.39,111.07,111.07,12474.0,108.5042,108.5627,108.2508,108.2508,12474.0
2020-09-11 14:30:00,111.07,111.46,111.06,111.37,11542.0,108.2508,108.6309,108.2411,108.5432,11542.0
2020-09-11 14:35:00,111.38,111.65,111.33,111.59,17689.0,108.5529,108.8161,108.5042,108.7576,17689.0
2020-09-11 14:40:00,111.56,111.65,111.36,111.56,14887.0,108.7284,108.8161,108.5334,108.7284,14887.0
2020-09-11 14:45:00,111.5,111.5,111.29,111.33,14213.0,108.6699,108.6699,108.4652,108.5042,14213.0
2020-09-11 14:50:00,111.35,111.52,111.29,111.52,13319.0,108.5237,108.6894,108.4652,108.6894,13319.0
2020-09-11 14:55:00,111.5,111.54,111.25,111.27,16952.0,108.6699,108.7089,108.4262,108.4457,16952.0
2020-09-11 15:00:00,111.27,111.31,111.04,111.04,21945.0,108.4457,108.4847,108.2216,108.2216,21945.0
2020-09-11 15:05:00,111.08,111.18,110.89,110.91,30276.0,108.2605,108.358,108.0754,108.0949,30276.0
2020-09-11 15:10:00,110.91,111.15,110.84,111.09,24592.0,108.0949,108.3288,108.0266,108.2703,24592.0
2020-09-11 15:15:00,111.08,111.57,111.07,111.49,23232.0,108.2605,108.7381,108.2508,108.6601,23232.0
2020-09-11 15:20:00,111.5,111.7,111.44,111.61,21853.0,108.6699,108.8648,108.6114,108.7771,21853.0
2020-09-11 15:25:00,111.6,111.76,111.59,111.64,17299.0,108.7674,108.9233,108.7576,108.8063,17299.0
2020-09-11 15:30:00,111.63,111.91,111.62,111.81,23226.0,108.7966,109.0695,108.7868,108.972,23226.0
2020-09-11 15:35:00,111.83,111.84,111.55,111.64,23147.0,108.9915,109.0013,108.7186,108.8063,23147.0
2020-09-11 15:40:00,111.64,111.71,111.45,111.6,23726.0,108.8063,108.8746,108.6212,108.7674,23726.0
2020-09-11 15:45:00,111.57,111.66,111.31,111.5,39437.0,108.7381,108.8258,108.4847,108.6699,39437.0
2020-09-11 15:50:00,111.51,111.59,111.29,111.53,65102.0,108.6796,108.7576,108.4652,108.6991,65102.0
2020-09-11 15:55:00,111.53,111.7,111.48,111.53,61812.0,108.6991,108.8648,108.6504,108.6991,61812.0
2020-09-14 09:30:00,112.79,112.98,112.59,112.87,95823.0,109.9271,110.1123,109.7322,110.0051,95823.0
2020-09-14 09:35:00,112.89,112.94,112.58,112.67,47139.0,110.0246,110.0733,109.7225,109.8102,47139.0
2020-09-14 09:40:00,112.67,113.35,112.67,112.86,20718.0,109.8102,110.4729,109.8102,109.9954,20718.0
2020-09-14 09:45:00,112.84,112.9,112.71,112.86,27039.0,109.9759,110.0344,109.8492,109.9954,27039.0
2020-09-14 09:50:00,112.86,113.07,112.75,113.03,9615.0,109.9954,110.2,109.8882,110.1611,9615.0
2020-09-14 09:55:00,113.09,113.38,113.03,113.15,22514.0,110.2195,110.5022,110.1611,110.278,22514.0
2020-09-14 10:00:00,113.15,113.43,113.14,113.3,16897.0,110.278,110.5509,110.2683,110.4242,16897.0
2020-09-14 10:05:00,113.3,113.3,113.0,113.19,14246.0,110.4242,110.4242,110.1318,110.317,14246.0
2020-09-14 10:10:00,113.19,113.2,112.87,112.91,13231.0,110.317,110.3267,110.0051,110.0441,13231.0
2020-09-14 10:15:00,112.92,113.11,112.9,112.91,20412.0,110.0538,110.239,110.0344,110.0441,20412.0
2020-09-14 10:20:00,112.96,113.06,112.87,113.04,26673.0,110.0928,110.1903,110.0051,110.1708,26673.0
2020-09-14 10:25:00,113.03,113.03,112.85,112.89,23755.0,110.1611,110.1611,109.9856,110.0246,23755.0
2020-09-14 10:30:00,112.87,113.03,112.87,113.03,11468.0,110.0051,110.1611,110.0051,110.1611,11468.0
2020-09-14 10:35:00,113.04,113.05,112.93,112.93,14847.0,110.1708,110.1805,110.0636,110.0636,14847.0
2020-09-14 10:40:00,112.95,113.04,112.85,113.01,20255.0,110.0831,110.1708,109.9856,110.1416,20255.0
2020-09-14 10:45:00,113.01,113.1,113.0,113.07,14048.0,110.1416,110.2293,110.1318,110.2,14048.0
2020-09-14 10:50:00,113.06,113.17,113.01,113.16,27111.0,110.1903,110.2975,110.1416,110.2878,27111.0
2020-09-14 10:55:00,113.16,113.28,113.09,113.28,14312.0,110.2878,110.4047,110.2195,110.4047,14312.0
2020-09-14 11:00:00,113.27,113.34,113.11,113.21,10839.0,110.395,110.4632,110.239,110.3365,10839.0
2020-09-14 11:05:00,113.24,113.47,113.24,113.42,15590.0,110.3657,110.5899,110.3657,110.5412,15590.0
2020-09-14 11:10:00,113.41,113.44,112.9,113.02,32244.0,110.5314,110.5606,110.0344,110.1513,32244.0
2020-09-14 11:15:00,113.04,113.22,112.97,113.04,38148.0,110.1708,110.3462,110.1026,110.1708,38148.0
2020-09-14 11:20:00,113.06,113.17,113.06,113.12,28270.0,110.1903,110.2975,110.1903,110.2488,28270.0
2020-09-14 11:25:00,113.14,113.36,113.11,113.28,27073.0,110.2683,110.4827,110.239,110.4047,27073.0
2020-09-14 11:30:00,113.29,113.49,113.28,113.35,15062.0,110.4145,110.6094,110.4047,110.4729,15062.0
2020-09-14 11:35:00,113.36,113.4,113.12,113.25,14403.0,110.4827,110.5217,110.2488,110.3755,14403.0
2020-09-14 11:40:00,113.28,113.28,113.16,113.2,17461.0,110.4047,110.4047,110.2878,110.3267,17461.0
2020-09-14 11:45:00,113.21,113.21,112.84,112.93,19007.0,110.3365,110.3365,109.9759,110.0636,19007.0
2020-09-14 11:50:00,112.94,113.0,112.71,112.78,28760.0,110.0733,110.1318,109.8492,109.9174,28760.0
2020-09-14 11:55:00,112.79,112.93,112.74,112.89,15950.0,109.9271,110.0636,109.8784,110.0246,15950.0
2020-09-14 12:00:00,112.87,112.95,112.79,112.8,18260.0,110.0051,110.0831,109.9271,109.9369,18260.0
2020-09-14 12:05:00,112.79,112.79,112.61,112.69,26584.0,109.9271,109.9271,109.7517,109.8297,26584.0
2020-09-14 12:10:00,112.72,112.72,112.59,112.59,10032.0,109.8589,109.8589,109.7322,109.7322,10032.0
2020-09-14 12:15:00,112.59,112.69,112.57,112.62,15434.0,109.7322,109.8297,109.7127,109.7615,15434.0
2020-09-14 12:20:00,112.62,112.63,112.46,112.53,15438.0,109.7615,109.7712,109.6055,109.6737,15438.0
2020-09-14 12:25:00,112.54,112.58,112.35,112.37,122743.0,109.6835,109.7225,109.4983,109.5178,122743.0
2020-09-14 12:30:00,112.38,112.42,112.28,112.34,32570.0,109.5276,109.5665,109.4301,109.4886,32570.0
2020-09-14 12:35:00,112.34,112.41,112.33,112.4,12290.0,109.4886,109.5568,109.4788,109.547,12290.0
2020-09-14 12:40:00,112.4,112.44,112.19,112.36,58580.0,109.547,109.586,109.3424,109.5081,58580.0
2020-09-14 12:45:00,112.35,112.41,112.33,112.35,24435.0,109.4983,109.5568,109.4788,109.4983,24435.0
2020-09-14 12:50:00,112.33,112.39,112.11,112.14,31541.0,109.4788,109.5373,109.2644,109.2936,31541.0
2020-09-14 12:55:00,112.17,112.28,112.14,112.28,12439.0,109.3229,109.4301,109.2936,109.4301,12439.0
2020-09-14 13:00:00,112.31,112.41,112.24,112.26,13867.0,109.4593,109.5568,109.3911,109.4106,13867.0
2020-09-14 13:05:00,112.26,112.26,112.04,112.12,17402.0,109.4106,109.4106,109.1962,109.2742,17402.0
2020-09-14 13:10:00,112.14,112.15,111.95,112.01,18019.0,109.2936,109.3034,109.1085,109.1669,18019.0
2020-09-14 13:15:00,112.04,112.09,111.91,111.92,25168.0,109.1962,109.2449,109.0695,109.0792,25168.0
2020-09-14 13:20:00,111.94,112.03,111.88,111.97,17405.0,109.0987,109.1864,109.0402,109.128,17405.0
2020-09-14 13:25:00,111.97,111.97,111.81,111.86,21163.0,109.128,109.128,108.972,109.0208,21163.0
2020-09-14 13:30:00,111.88,112.0,111.64,111.83,59745.0,109.0402,109.1572,108.8063,108.9915,59745.0
2020-09-14 13:35:00,111.81,112.14,111.8,112.1,15400.0,108.972,109.2936,108.9623,109.2547,15400.0
2020-09-14 13:40:00,112.08,112.25,112.07,112.2,16019.0,109.2352,109.4009,109.2254,109.3521,16019.0
2020-09-14 13:45:00,112.19,112.38,112.16,112.36,15469.0,109.3424,109.5276,109.3131,109.5081,15469.0
2020-09-14 13:50:00,112.34,112.39,112.31,112.38,21390.0,109.4886,109.5373,109.4593,109.5276,21390.0
2020-09-14 13:55:00,112.44,112.51,112.43,112.45,16714.0,109.586,109.6543,109.5763,109.5958,16714.0
2020-09-14 14:00:00,112.43,112.43,112.23,112.27,13950.0,109.5763,109.5763,109.3814,109.4203,13950.0
2020-09-14 14:05:00,112.28,112.34,112.18,112.23,128075.0,109.4301,109.4886,109.3326,109.3814,128075.0
2020-09-14 14:10:00,112.24,112.36,112.18,112.35,26761.0,109.3911,109.5081,109.3326,109.4983,26761.0
2020-09-14 14:15:00,112.35,112.35,112.18,112.25,48940.0,109.4983,109.4983,109.3326,109.4009,48940.0
2020-09-14 14:20:00,112.25,112.34,112.24,112.3,26553.0,109.4009,109.4886,109.3911,109.4496,26553.0
2020-09-14 14:25:00,112.29,112.29,112.01,112.14,21386.0,109.4398,109.4398,109.1669,109.2936,21386.0
2020-09-14 14:30:00,112.15,112.23,112.14,112.15,9840.0,109.3034,109.3814,109.2936,109.3034,9840.0
2020-09-14 14:35:00,112.16,112.16,111.96,111.96,10988.0,109.3131,109.3131,109.1182,109.1182,10988.0
2020-09-14 14:40:00,111.99,112.03,111.78,112.0,21052.0,109.1475,109.1864,108.9428,109.1572,21052.0
2020-09-14 14:45:00,112.01,112.1,111.9,112.06,15843.0,109.1669,109.2547,109.0597,109.2157,15843.0
2020-09-14 14:50:00,112.04,112.2,111.98,112.06,10786.0,109.1962,109.3521,109.1377,109.2157,10786.0
2020-09-14 14:55:00,112.04,112.29,111.89,112.26,18903.0,109.1962,109.4398,109.05,109.4106,18903.0
2020-09-14 15:00:00,112.27,112.29,112.12,112.15,28394.0,109.4203,109.4398,109.2742,109.3034,28394.0
2020-09-14 15:05:00,112.17,112.23,112.09,112.22,19893.0,109.3229,109.3814,109.2449,109.3716,19893.0
2020-09-14 15:10:00,112.2,112.25,112.12,112.14,23286.0,109.3521,109.4009,109.2742,109.2936,23286.0
2020-09-14 15:15:00,112.12,112.37,112.01,112.26,29972.0,109.2742,109.5178,109.1669,109.4106,29972.0
2020-09-14 15:20:00,112.22,112.24,111.97,112.03,25350.0,109.3716,109.3911,109.128,109.1864,25350.0
2020-09-14 15:25:00,112.03,112.23,111.97,112.17,24601.0,109.1864,109.3814,109.128,109.3229,24601.0
2020-09-14 15:30:00,112.17,112.23,112.04,112.1,31386.0,109.3229,109.3814,109.1962,109.2547,31386.0
2020-09-14 15:35:00,112.09,112.4,112.05,112.33,34226.0,109.2449,109.547,109.2059,109.4788,34226.0
2020-09-14 15:40:00,112.35,112.43,112.35,112.4,46334.0,109.4983,109.5763,109.4983,109.547,46334.0
2020-09-14 15:45:00,112.4,112.64,112.4,112.62,44431.0,109.547,109.781,109.547,109.7615,44431.0
2020-09-14 15:50:00,112.62,112.63,112.42,112.44,77600.0,109.7615,109.7712,109.5665,109.586,77600.0
2020-09-14 15:55:00,112.44,112.46,112.22,112.26,116446.0,109.586,109.6055,109.3716,109.4106,116446.0
2020-09-15 09:30:00,113.12,113.22,112.48,112.81,136472.0,110.2488,110.3462,109.625,109.9466,136472.0
2020-09-15 09:35:00,112.84,113.63,112.84,113.59,32943.0,109.9759,110.7458,109.9759,110.7068,32943.0
2020-09-15 09:40:00,113.65,113.68,113.2,113.27,61849.0,110.7653,110.7946,110.3267,110.395,61849.0
2020-09-15 09:45:00,113.29,113.38,113.13,113.2,48503.0,110.4145,110.5022,110.2585,110.3267,48503.0
2020-09-15 09:50:00,113.2,113.6,113.2,113.56,87323.0,110.3267,110.7166,110.3267,110.6776,87323.0
2020-09-15 09:55:00,113.57,114.0,113.54,113.93,31331.0,110.6873,111.1064,110.6581,111.0382,31331.0
2020-09-15 10:00:00,113.92,114.14,113.83,113.89,32208.0,111.0285,111.2429,110.9407,110.9992,32208.0
2020-09-15 10:05:00,113.89,114.17,113.87,113.96,35063.0,110.9992,111.2721,110.9797,111.0674,35063.0
2020-09-15 10:10:00,113.97,114.14,113.95,114.12,13348.0,111.0772,111.2429,111.0577,111.2234,13348.0
2020-09-15 10:15:00,114.14,114.2,113.85,113.87,32940.0,111.2429,111.3014,110.9602,110.9797,32940.0
2020-09-15 10:20:00,113.85,114.01,113.85,114.01,17466.0,110.9602,111.1162,110.9602,111.1162,17466.0
2020-09-15 10:25:00,114.0,114.05,113.92,114.02,28238.0,111.1064,111.1552,111.0285,111.1259,28238.0
2020-09-15 10:30:00,114.02,114.04,113.9,113.97,20009.0,111.1259,111.1454,111.009,111.0772,20009.0
2020-09-15 10:35:00,113.98,114.27,113.98,114.05,41244.0,111.0869,111.3696,111.0869,111.1552,41244.0
2020-09-15 10:40:00,114.05,114.05,113.84,114.02,19446.0,111.1552,111.1552,110.9505,111.1259,19446.0
2020-09-15 10:45:00,114.02,114.02,113.76,113.82,11390.0,111.1259,111.1259,110.8725,110.931,11390.0
2020-09-15 10:50:00,113.82,114.24,113.78,114.21,78482.0,110.931,111.3403,110.892,111.3111,78482.0
2020-09-15 10:55:00,114.22,114.35,114.0,114.33,32599.0,111.3208,111.4476,111.1064,111.4281,32599.0
2020-09-15 11:00:00,114.33,114.49,114.2,114.31,42967.0,111.4281,111.584,111.3014,111.4086,42967.0
2020-09-15 11:05:00,114.29,114.36,114.23,114.32,16876.0,111.3891,111.4573,111.3306,111.4183,16876.0
2020-09-15 11:10:00,114.34,114.38,114.26,114.28,17470.0,111.4378,111.4768,111.3598,111.3793,17470.0
2020-09-15 11:15:00,114.28,114.37,114.21,114.36,21117.0,111.3793,111.467,111.3111,111.4573,21117.0
2020-09-15 11:20:00,114.34,114.35,114.17,114.32,15029.0,111.4378,111.4476,111.2721,111.4183,15029.0
2020-09-15 11:25:00,114.29,114.4,114.23,114.32,13086.0,111.3891,111.4963,111.3306,111.4183,13086.0
2020-09-15 11:30:00,114.33,114.36,114.24,114.29,21344.0,111.4281,111.4573,111.3403,111.3891,21344.0
2020-09-15 11:35:00,114.33,114.33,114.21,114.28,9703.0,111.4281,111.4281,111.3111,111.3793,9703.0
2020-09-15 11:40:00,114.32,114.4,114.25,114.33,24237.0,111.4183,111.4963,111.3501,111.4281,24237.0
2020-09-15 11:45:00,114.32,114.34,114.19,114.2,12686.0,111.4183,111.4378,111.2916,111.3014,12686.0
2020-09-15 11:50:00,114.2,114.25,114.16,114.2,19218.0,111.3014,111.3501,111.2624,111.3014,19218.0
2020-09-15 11:55:00,114.21,114.35,114.21,114.32,25658.0,111.3111,111.4476,111.3111,111.4183,25658.0
2020-09-15 12:00:00,114.31,114.39,114.3,114.35,24214.0,111.4086,111.4865,111.3988,111.4476,24214.0
2020-09-15 12:05:00,114.35,114.72,114.29,114.72,69198.0,111.4476,111.8082,111.3891,111.8082,69198.0
2020-09-15 12:10:00,114.72,114.85,114.7,114.84,40853.0,111.8082,111.9349,111.7887,111.9251,40853.0
2020-09-15 12:15:00,114.83,114.95,114.74,114.94,40943.0,111.9154,112.0323,111.8277,112.0226,40943.0
2020-09-15 12:20:00,114.98,115.23,114.94,115.22,45109.0,112.0616,112.3052,112.0226,112.2955,45109.0
2020-09-15 12:25:00,115.22,115.4,115.19,115.4,32790.0,112.2955,112.4709,112.2662,112.4709,32790.0
2020-09-15 12:30:00,115.4,115.6,115.39,115.56,36868.0,112.4709,112.6658,112.4612,112.6268,36868.0
2020-09-15 12:35:00,115.59,115.73,115.56,115.71,34603.0,112.6561,112.7925,112.6268,112.773,34603.0
2020-09-15 12:40:00,115.71,116.02,115.69,116.0,47645.0,112.773,113.0752,112.7535,113.0557,47645.0
2020-09-15 12:45:00,116.0,116.09,115.91,115.95,58608.0,113.0557,113.1434,112.968,113.0069,58608.0
2020-09-15 12:50:00,115.96,116.02,115.86,115.91,66296.0,113.0167,113.0752,112.9192,112.968,66296.0
2020-09-15 12:55:00,115.89,116.05,115.8,115.87,33182.0,112.9485,113.1044,112.8607,112.929,33182.0
2020-09-15 13:00:00,115.87,115.99,115.79,115.83,38323.0,112.929,113.0459,112.851,112.89,38323.0
2020-09-15 13:05:00,115.82,115.95,115.78,115.87,12248.0,112.8802,113.0069,112.8413,112.929,12248.0
2020-09-15 13:10:00,115.86,116.03,115.86,115.98,18401.0,112.9192,113.0849,112.9192,113.0362,18401.0
2020-09-15 13:15:00,115.98,116.02,115.86,115.89,20850.0,113.0362,113.0752,112.9192,112.9485,20850.0
2020-09-15 13:20:00,115.91,115.98,115.83,115.96,28850.0,112.968,113.0362,112.89,113.0167,28850.0
2020-09-15 13:25:00,115.97,116.15,115.94,116.05,36756.0,113.0264,113.2019,112.9972,113.1044,36756.0
2020-09-15 13:30:00,116.05,116.09,116.0,116.06,16772.0,113.1044,113.1434,113.0557,113.1141,16772.0
2020-09-15 13:35:00,116.06,116.06,115.71,115.76,52037.0,113.1141,113.1141,112.773,112.8218,52037.0
2020-09-15 13:40:00,115.74,115.9,115.65,115.68,49127.0,112.8023,112.9582,112.7146,112.7438,49127.0
2020-09-15 13:45:00,115.67,115.78,115.6,115.69,32987.0,112.734,112.8413,112.6658,112.7535,32987.0
2020-09-15 13:50:00,115.73,115.87,115.71,115.82,26203.0,112.7925,112.929,112.773,112.8802,26203.0
2020-09-15 13:55:00,115.82,115.92,115.78,115.9,20634.0,112.8802,112.9777,112.8413,112.9582,20634.0
2020-09-15 14:00:00,115.93,115.93,115.58,115.62,31553.0,112.9874,112.9874,112.6463,112.6853,31553.0
2020-09-15 14:05:00,115.65,115.72,115.5,115.58,19452.0,112.7146,112.7828,112.5684,112.6463,19452.0
2020-09-15 14:10:00,115.62,115.62,115.45,115.54,24627.0,112.6853,112.6853,112.5196,112.6073,24627.0
2020-09-15 14:15:00,115.52,115.71,115.46,115.63,27156.0,112.5879,112.773,112.5294,112.6951,27156.0
2020-09-15 14:20:00,115.65,115.93,115.63,115.91,85031.0,112.7146,112.9874,112.6951,112.968,85031.0
2020-09-15 14:25:00,115.91,115.91,115.72,115.86,14942.0,112.968,112.968,112.7828,112.9192,14942.0
2020-09-15 14:30:00,115.87,115.94,115.78,115.89,22692.0,112.929,112.9972,112.8413,112.9485,22692.0
2020-09-15 14:35:00,115.88,115.99,115.68,115.7,31032.0,112.9387,113.0459,112.7438,112.7633,31032.0
2020-09-15 14:40:00,115.72,115.98,115.72,115.91,41730.0,112.7828,113.0362,112.7828,112.968,41730.0
2020-09-15 14:45:00,115.88,115.96,115.81,115.9,20811.0,112.9387,113.0167,112.8705,112.9582,20811.0
2020-09-15 14:50:00,115.89,115.93,115.84,115.91,16279.0,112.9485,112.9874,112.8997,112.968,16279.0
2020-09-15 14:55:00,115.92,116.01,115.89,115.99,17171.0,112.9777,113.0654,112.9485,113.0459,17171.0
2020-09-15 15:00:00,116.0,116.11,116.0,116.11,40512.0,113.0557,113.1629,113.0557,113.1629,40512.0
2020-09-15 15:05:00,116.1,116.1,115.89,115.95,38221.0,113.1531,113.1531,112.9485,113.0069,38221.0
2020-09-15 15:10:00,115.94,116.01,115.78,115.82,38236.0,112.9972,113.0654,112.8413,112.8802,38236.0
2020-09-15 15:15:00,115.79,115.98,115.71,115.86,43977.0,112.851,113.0362,112.773,112.9192,43977.0
2020-09-15 15:20:00,115.88,116.06,115.86,115.98,171827.0,112.9387,113.1141,112.9192,113.0362,171827.0
2020-09-15 15:25:00,115.98,116.14,115.89,115.95,63225.0,113.0362,113.1921,112.9485,113.0069,63225.0
2020-09-15 15:30:00,115.95,115.99,115.8,115.93,111263.0,113.0069,113.0459,112.8607,112.9874,111263.0
2020-09-15 15:35:00,115.94,115.99,115.77,115.92,45584.0,112.9972,113.0459,112.8315,112.9777,45584.0
2020-09-15 15:40:00,115.92,116.0,115.8,115.97,51249.0,112.9777,113.0557,112.8607,113.0264,51249.0
2020-09-15 15:45:00,115.97,116.07,115.88,116.01,65525.0,113.0264,113.1239,112.9387,113.0654,65525.0
2020-09-15 15:50:00,116.0,116.0,115.68,115.73,75215.0,113.0557,113.0557,112.7438,112.7925,75215.0
2020-09-15 15:55:00,115.71,116.04,115.68,115.94,171690.0,112.773,113.0947,112.7438,112.9972,171690.0
2020-09-16 09:30:00,116.41,116.7,116.03,116.64,92202.0,113.4553,113.7379,113.0849,113.6794,92202.0
2020-09-16 09:35:00,116.6,116.98,116.59,116.98,102026.0,113.6404,114.0108,113.6307,114.0108,102026.0
2020-09-16 09:40:00,116.98,117.07,116.8,116.81,122079.0,114.0108,114.0985,113.8354,113.8451,122079.0
2020-09-16 09:45:00,116.81,117.1,116.7,117.0,85713.0,113.8451,114.1277,113.7379,114.0303,85713.0
2020-09-16 09:50:00,116.97,117.02,116.73,116.77,73362.0,114.001,114.0498,113.7671,113.8061,73362.0
2020-09-16 09:55:00,116.75,117.14,116.75,117.12,32695.0,113.7866,114.1667,113.7866,114.1472,32695.0
2020-09-16 10:00:00,117.16,117.22,116.94,117.0,36840.0,114.1862,114.2447,113.9718,114.0303,36840.0
2020-09-16 10:05:00,116.98,117.02,116.76,116.87,28957.0,114.0108,114.0498,113.7964,113.9036,28957.0
2020-09-16 10:10:00,116.86,116.96,116.8,116.84,34241.0,113.8938,113.9913,113.8354,113.8743,34241.0
2020-09-16 10:15:00,116.85,116.99,116.76,116.94,21179.0,113.8841,114.0205,113.7964,113.9718,21179.0
2020-09-16 10:20:00,116.94,117.12,116.74,116.99,60447.0,113.9718,114.1472,113.7769,114.0205,60447.0
2020-09-16 10:25:00,116.99,117.33,116.97,117.33,41017.0,114.0205,114.3519,114.001,114.3519,41017.0
2020-09-16 10:30:00,117.32,117.42,116.97,117.13,51569.0,114.3422,114.4396,114.001,114.157,51569.0
2020-09-16 10:35:00,117.15,117.21,116.83,116.96,31480.0,114.1765,114.235,113.8646,113.9913,31480.0
2020-09-16 10:40:00,116.95,117.01,116.77,116.85,21522.0,113.9816,114.04,113.8061,113.8841,21522.0
2020-09-16 10:45:00,116.87,116.88,116.75,116.87,21064.0,113.9036,113.9133,113.7866,113.9036,21064.0
2020-09-16 10:50:00,116.86,116.89,116.79,116.87,17182.0,113.8938,113.9231,113.8256,113.9036,17182.0
2020-09-16 10:55:00,116.86,116.96,116.78,116.79,45376.0,113.8938,113.9913,113.8159,113.8256,45376.0
2020-09-16 11:00:00,116.78,116.83,116.68,116.83,22002.0,113.8159,113.8646,113.7184,113.8646,22002.0
2020-09-16 11:05:00,116.82,116.94,116.73,116.82,20140.0,113.8549,113.9718,113.7671,113.8549,20140.0
2020-09-16 11:10:00,116.79,116.89,116.68,116.88,20811.0,113.8256,113.9231,113.7184,113.9133,20811.0
2020-09-16 11:15:00,116.87,117.01,116.84,117.0,9734.0,113.9036,114.04,113.8743,114.0303,9734.0
2020-09-16 11:20:00,117.02,117.22,116.97,117.18,21347.0,114.0498,114.2447,114.001,114.2057,21347.0
2020-09-16 11:25:00,117.16,117.16,117.01,117.09,13519.0,114.1862,114.1862,114.04,114.118,13519.0
2020-09-16 11:30:00,117.1,117.2,117.04,117.17,12760.0,114.1277,114.2252,114.0693,114.196,12760.0
2020-09-16 11:35:00,117.17,117.22,117.06,117.07,8940.0,114.196,114.2447,114.0888,114.0985,8940.0
2020-09-16 11:40:00,117.03,117.12,116.83,116.84,15408.0,114.0595,114.1472,113.8646,113.8743,15408.0
2020-09-16 11:45:00,116.85,116.86,116.71,116.84,18443.0,113.8841,113.8938,113.7476,113.8743,18443.0
2020-09-16 11:50:00,116.83,116.88,116.66,116.67,9457.0,113.8646,113.9133,113.6989,113.7087,9457.0
2020-09-16 11:55:00,116.67,116.8,116.67,116.75,17469.0,113.7087,113.8354,113.7087,113.7866,17469.0
2020-09-16 12:00:00,116.75,116.85,116.7,116.83,17259.0,113.7866,113.8841,113.7379,113.8646,17259.0
2020-09-16 12:05:00,116.84,116.84,116.73,116.77,13414.0,113.8743,113.8743,113.7671,113.8061,13414.0
2020-09-16 12:10:00,116.78,116.83,116.67,116.74,22249.0,113.8159,113.8646,113.7087,113.7769,22249.0
2020-09-16 12:15:00,116.74,116.76,116.38,116.46,13822.0,113.7769,113.7964,113.426,113.504,13822.0
2020-09-16 12:20:00,116.45,116.49,116.42,116.43,5339.0,113.4942,113.5332,113.465,113.4748,5339.0
2020-09-16 12:25:00,116.43,117.05,116.4,116.94,84920.0,113.4748,114.079,113.4455,113.9718,84920.0
2020-09-16 12:30:00,116.89,117.12,116.89,116.97,34461.0,113.9231,114.1472,113.9231,114.001,34461.0
2020-09-16 12:35:00,116.97,117.1,116.97,117.09,14039.0,114.001,114.1277,114.001,114.118,14039.0
2020-09-16 12:40:00,117.06,117.06,116.94,117.01,19871.0,114.0888,114.0888,113.9718,114.04,19871.0
2020-09-16 12:45:00,117.01,117.08,116.95,116.97,17457.0,114.04,114.1083,113.9816,114.001,17457.0
2020-09-16 12:50:00,116.98,117.01,116.82,116.94,10837.0,114.0108,114.04,113.8549,113.9718,10837.0
2020-09-16 12:55:00,116.94,116.97,116.84,116.9,12614.0,113.9718,114.001,113.8743,113.9328,12614.0
2020-09-16 13:00:00,116.88,116.95,116.82,116.9,16549.0,113.9133,113.9816,113.8549,113.9328,16549.0
2020-09-16 13:05:00,116.91,116.93,116.8,116.81,8340.0,113.9426,113.9621,113.8354,113.8451,8340.0
2020-09-16 13:10:00,116.81,116.81,116.66,116.73,13225.0,113.8451,113.8451,113.6989,113.7671,13225.0
2020-09-16 13:15:00,116.74,116.75,116.58,116.59,22615.0,113.7769,113.7866,113.6209,113.6307,22615.0
2020-09-16 13:20:00,116.6,116.6,116.41,116.45,26300.0,113.6404,113.6404,113.4553,113.4942,26300.0
2020-09-16 13:25:00,116.41,116.42,116.08,116.09,40322.0,113.4553,113.465,113.1336,113.1434,40322.0
2020-09-16 13:30:00,116.11,116.13,115.93,115.98,30597.0,113.1629,113.1824,112.9874,113.0362,30597.0
2020-09-16 13:35:00,115.97,115.99,115.75,115.79,84525.0,113.0264,113.0459,112.812,112.851,84525.0
2020-09-16 13:40:00,115.82,115.84,115.73,115.77,23987.0,112.8802,112.8997,112.7925,112.8315,23987.0
2020-09-16 13:45:00,115.76,115.8,115.69,115.74,32119.0,112.8218,112.8607,112.7535,112.8023,32119.0
2020-09-16 13:50:00,115.74,115.78,115.61,115.72,63291.0,112.8023,112.8413,112.6756,112.7828,63291.0
2020-09-16 13:55:00,115.72,115.96,115.71,115.95,16920.0,112.7828,113.0167,112.773,113.0069,16920.0
2020-09-16 14:00:00,115.95,116.36,115.7,115.75,39521.0,113.0069,113.4065,112.7633,112.812,39521.0
2020-09-16 14:05:00,115.75,115.9,115.65,115.67,37156.0,112.812,112.9582,112.7146,112.734,37156.0
2020-09-16 14:10:00,115.68,115.96,115.54,115.91,49300.0,112.7438,113.0167,112.6073,112.968,49300.0
2020-09-16 14:15:00,115.89,116.28,115.86,116.02,33229.0,112.9485,113.3286,112.9192,113.0752,33229.0
2020-09-16 14:20:00,116.04,116.07,115.73,115.79,40246.0,113.0947,113.1239,112.7925,112.851,40246.0
2020-09-16 14:25:00,115.79,115.83,115.59,115.7,32736.0,112.851,112.89,112.6561,112.7633,32736.0
2020-09-16 14:30:00,115.71,115.8,115.58,115.65,31465.0,112.773,112.8607,112.6463,112.7146,31465.0
2020-09-16 14:35:00,115.65,115.87,115.5,115.84,40289.0,112.7146,112.929,112.5684,112.8997,40289.0
2020-09-16 14:40:00,115.82,115.86,115.61,115.61,31006.0,112.8802,112.9192,112.6756,112.6756,31006.0
2020-09-16 14:45:00,115.61,115.61,115.24,115.42,44731.0,112.6756,112.6756,112.315,112.4904,44731.0
2020-09-16 14:50:00,115.39,115.4,114.85,114.96,63723.0,112.4612,112.4709,111.9349,112.0421,63723.0
2020-09-16 14:55:00,114.98,115.15,114.9,115.12,44187.0,112.0616,112.2272,111.9836,112.198,44187.0
2020-09-16 15:00:00,115.1,115.31,115.09,115.16,34407.0,112.1785,112.3832,112.1688,112.237,34407.0
2020-09-16 15:05:00,115.15,115.15,114.79,114.81,45634.0,112.2272,112.2272,111.8764,111.8959,45634.0
2020-09-16 15:10:00,114.82,114.89,114.43,114.64,82352.0,111.9056,111.9738,111.5255,111.7302,82352.0
2020-09-16 15:15:00,114.66,114.82,114.47,114.82,44042.0,111.7497,111.9056,111.5645,111.9056,44042.0
2020-09-16 15:20:00,114.79,114.87,114.53,114.53,59724.0,111.8764,111.9544,111.623,111.623,59724.0
2020-09-16 15:25:00,114.53,114.58,114.04,114.07,112473.0,111.623,111.6717,111.1454,111.1747,112473.0
2020-09-16 15:30:00,114.07,114.11,113.62,114.01,143474.0,111.1747,111.2136,110.7361,111.1162,143474.0
2020-09-16 15:35:00,114.01,114.06,113.76,113.82,128647.0,111.1162,111.1649,110.8725,110.931,128647.0
2020-09-16 15:40:00,113.83,113.83,113.52,113.69,104141.0,110.9407,110.9407,110.6386,110.8043,104141.0
2020-09-16 15:45:00,113.68,114.08,113.53,114.0,288797.0,110.7946,111.1844,110.6484,111.1064,288797.0
2020-09-16 15:50:00,114.0,114.06,113.55,113.63,135783.0,111.1064,111.1649,110.6679,110.7458,135783.0
2020-09-16 15:55:00,113.64,113.8,113.49,113.71,231978.0,110.7556,110.9115,110.6094,110.8238,231978.0
2020-09-17 09:30:00,110.5,111.09,110.18,111.06,245417.0,107.6953,108.2703,107.3834,108.2411,245417.0
2020-09-17 09:35:00,111.15,111.72,110.96,111.36,167847.0,108.3288,108.8843,108.1436,108.5334,167847.0
2020-09-17 09:40:00,111.38,112.11,111.11,112.08,98706.0,108.5529,109.2644,108.2898,109.2352,98706.0
2020-09-17 09:45:00,112.09,112.58,111.78,111.82,138054.0,109.2449,109.7225,108.9428,108.9818,138054.0
2020-09-17 09:50:00,111.82,112.14,111.73,112.09,47289.0,108.9818,109.2936,108.8941,109.2449,47289.0
2020-09-17 09:55:00,112.13,112.31,112.0,112.04,40117.0,109.2839,109.4593,109.1572,109.1962,40117.0
2020-09-17 10:00:00,112.05,112.17,112.0,112.13,53642.0,109.2059,109.3229,109.1572,109.2839,53642.0
2020-09-17 10:05:00,112.12,112.18,111.83,111.99,52019.0,109.2742,109.3326,108.9915,109.1475,52019.0
2020-09-17 10:10:00,112.01,112.42,111.99,112.3,29962.0,109.1669,109.5665,109.1475,109.4496,29962.0
2020-09-17 10:15:00,112.29,112.4,111.98,112.04,62027.0,109.4398,109.547,109.1377,109.1962,62027.0
2020-09-17 10:20:00,112.07,112.3,111.54,111.6,62403.0,109.2254,109.4496,108.7089,108.7674,62403.0
2020-09-17 10:25:00,111.63,111.73,111.38,111.6,38525.0,108.7966,108.8941,108.5529,108.7674,38525.0
2020-09-17 10:30:00,111.59,111.81,111.44,111.81,31855.0,108.7576,108.972,108.6114,108.972,31855.0
2020-09-17 10:35:00,111.81,112.25,111.81,112.25,67586.0,108.972,109.4009,108.972,109.4009,67586.0
2020-09-17 10:40:00,112.21,112.34,112.06,112.2,53022.0,109.3619,109.4886,109.2157,109.3521,53022.0
2020-09-17 10:45:00,112.21,112.59,112.21,112.48,20442.0,109.3619,109.7322,109.3619,109.625,20442.0
2020-09-17 10:50:00,112.49,112.59,112.43,112.57,16915.0,109.6348,109.7322,109.5763,109.7127,16915.0
2020-09-17 10:55:00,112.52,112.55,112.38,112.42,49678.0,109.664,109.6932,109.5276,109.5665,49678.0
2020-09-17 11:00:00,112.43,112.73,112.43,112.73,14540.0,109.5763,109.8687,109.5763,109.8687,14540.0
2020-09-17 11:05:00,112.73,112.79,112.51,112.53,18958.0,109.8687,109.9271,109.6543,109.6737,18958.0
2020-09-17 11:10:00,112.53,112.65,112.33,112.42,15266.0,109.6737,109.7907,109.4788,109.5665,15266.0
2020-09-17 11:15:00,112.42,112.65,112.13,112.24,18653.0,109.5665,109.7907,109.2839,109.3911,18653.0
2020-09-17 11:20:00,112.23,112.33,112.04,112.09,29911.0,109.3814,109.4788,109.1962,109.2449,29911.0
2020-09-17 11:25:00,112.12,112.45,112.04,112.21,14815.0,109.2742,109.5958,109.1962,109.3619,14815.0
2020-09-17 11:30:00,112.19,112.44,112.03,112.09,19448.0,109.3424,109.586,109.1864,109.2449,19448.0
2020-09-17 11:35:00,112.17,112.23,112.09,112.18,9149.0,109.3229,109.3814,109.2449,109.3326,9149.0
2020-09-17 11:40:00,112.17,112.2,111.52,111.59,32514.0,109.3229,109.3521,108.6894,108.7576,32514.0
2020-09-17 11:45:00,111.62,111.65,111.38,111.45,39323.0,108.7868,108.8161,108.5529,108.6212,39323.0
2020-09-17 11:50:00,111.44,111.53,111.2,111.47,35455.0,108.6114,108.6991,108.3775,108.6407,35455.0
2020-09-17 11:55:00,111.49,111.59,111.24,111.41,40838.0,108.6601,108.7576,108.4165,108.5822,40838.0
2020-09-17 12:00:00,111.4,111.44,111.18,111.43,20191.0,108.5724,108.6114,108.358,108.6017,20191.0
2020-09-17 12:05:00,111.44,111.47,111.11,111.25,38977.0,108.6114,108.6407,108.2898,108.4262,38977.0
2020-09-17 12:10:00,111.23,111.27,110.81,110.98,58155.0,108.4067,108.4457,107.9974,108.1631,58155.0
2020-09-17 12:15:00,110.98,111.11,110.62,110.95,50462.0,108.1631,108.2898,107.8122,108.1338,50462.0
2020-09-17 12:20:00,110.95,110.95,110.6,110.84,34991.0,108.1338,108.1338,107.7927,108.0266,34991.0
2020-09-17 12:25:00,110.82,111.07,110.62,111.01,49390.0,108.0071,108.2508,107.8122,108.1923,49390.0
2020-09-17 12:30:00,111.0,111.3,110.9,111.07,30720.0,108.1826,108.475,108.0851,108.2508,30720.0
2020-09-17 12:35:00,111.13,111.14,110.88,110.96,29610.0,108.3093,108.319,108.0656,108.1436,29610.0
2020-09-17 12:40:00,110.95,111.1,110.73,110.8,41532.0,108.1338,108.28,107.9194,107.9877,41532.0
2020-09-17 12:45:00,110.8,110.85,110.35,110.35,77567.0,107.9877,108.0364,107.5491,107.5491,77567.0
2020-09-17 12:50:00,110.37,110.73,110.28,110.54,35322.0,107.5686,107.9194,107.4809,107.7343,35322.0
2020-09-17 12:55:00,110.55,110.73,110.43,110.5,89707.0,107.744,107.9194,107.627,107.6953,89707.0
2020-09-17 13:00:00,110.52,110.81,110.5,110.75,22424.0,107.7148,107.9974,107.6953,107.9389,22424.0
2020-09-17 13:05:00,110.73,110.74,110.46,110.47,19952.0,107.9194,107.9292,107.6563,107.666,19952.0
2020-09-17 13:10:00,110.48,110.5,110.27,110.28,17317.0,107.6758,107.6953,107.4711,107.4809,17317.0
2020-09-17 13:15:00,110.32,110.39,110.11,110.17,46206.0,107.5198,107.5881,107.3152,107.3736,46206.0
2020-09-17 13:20:00,110.16,110.42,110.12,110.28,21839.0,107.3639,107.6173,107.3249,107.4809,21839.0
2020-09-17 13:25:00,110.31,110.46,110.24,110.41,18650.0,107.5101,107.6563,107.4419,107.6076,18650.0
2020-09-17 13:30:00,110.42,110.72,110.39,110.59,25391.0,107.6173,107.9097,107.5881,107.783,25391.0
2020-09-17 13:35:00,110.57,110.65,110.53,110.65,17194.0,107.7635,107.8415,107.7245,107.8415,17194.0
2020-09-17 13:40:00,110.68,110.79,110.64,110.73,14398.0,107.8707,107.9779,107.8317,107.9194,14398.0
2020-09-17 13:45:00,110.7,110.93,110.64,110.92,14711.0,107.8902,108.1144,107.8317,108.1046,14711.0
2020-09-17 13:50:00,110.9,110.97,110.72,110.83,16093.0,108.0851,108.1533,107.9097,108.0169,16093.0
2020-09-17 13:55:00,110.84,110.95,110.66,110.87,24377.0,108.0266,108.1338,107.8512,108.0559,24377.0
2020-09-17 14:00:00,110.86,111.0,110.81,111.0,10281.0,108.0461,108.1826,107.9974,108.1826,10281.0
2020-09-17 14:05:00,110.98,111.11,110.95,111.11,32693.0,108.1631,108.2898,108.1338,108.2898,32693.0
2020-09-17 14:10:00,111.13,111.28,111.1,111.28,35217.0,108.3093,108.4555,108.28,108.4555,35217.0
2020-09-17 14:15:00,111.29,111.37,111.11,111.23,33684.0,108.4652,108.5432,108.2898,108.4067,33684.0
2020-09-17 14:20:00,111.25,111.3,111.08,111.13,23002.0,108.4262,108.475,108.2605,108.3093,23002.0
2020-09-17 14:25:00,111.15,111.21,110.8,110.8,27630.0,108.3288,108.3873,107.9877,107.9877,27630.0
2020-09-17 14:30:00,110.82,110.93,110.69,110.84,22052.0,108.0071,108.1144,107.8804,108.0266,22052.0
2020-09-17 14:35:00,110.85,110.94,110.6,110.63,16538.0,108.0364,108.1241,107.7927,107.822,16538.0
2020-09-17 14:40:00,110.66,110.95,110.58,110.91,12865.0,107.8512,108.1338,107.7732,108.0949,12865.0
2020-09-17 14:45:00,110.88,111.04,110.87,110.95,8818.0,108.0656,108.2216,108.0559,108.1338,8818.0
2020-09-17 14:50:00,110.9,110.95,110.74,110.91,11789.0,108.0851,108.1338,107.9292,108.0949,11789.0
2020-09-17 14:55:00,110.89,111.4,110.85,111.32,73693.0,108.0754,108.5724,108.0364,108.4945,73693.0
2020-09-17 15:00:00,111.32,111.37,111.03,111.1,89689.0,108.4945,108.5432,108.2118,108.28,89689.0
2020-09-17 15:05:00,111.08,111.3,111.03,111.26,24487.0,108.2605,108.475,108.2118,108.436,24487.0
2020-09-17 15:10:00,111.26,111.58,111.26,111.37,51837.0,108.436,108.7479,108.436,108.5432,51837.0
2020-09-17 15:15:00,111.36,111.42,111.2,111.24,38949.0,108.5334,108.5919,108.3775,108.4165,38949.0
2020-09-17 15:20:00,111.25,111.32,111.13,111.13,43397.0,108.4262,108.4945,108.3093,108.3093,43397.0
2020-09-17 15:25:00,111.12,111.14,110.97,110.97,49546.0,108.2995,108.319,108.1533,108.1533,49546.0
2020-09-17 15:30:00,110.95,111.16,110.95,111.12,71211.0,108.1338,108.3385,108.1338,108.2995,71211.0
2020-09-17 15:35:00,111.11,111.29,111.1,111.21,30212.0,108.2898,108.4652,108.28,108.3873,30212.0
2020-09-17 15:40:00,111.22,111.39,111.2,111.31,31900.0,108.397,108.5627,108.3775,108.4847,31900.0
2020-09-17 15:45:00,111.33,111.56,111.23,111.49,40944.0,108.5042,108.7284,108.4067,108.6601,40944.0
2020-09-17 15:50:00,111.48,112.1,111.35,111.94,84557.0,108.6504,109.2547,108.5237,109.0987,84557.0
2020-09-17 15:55:00,111.94,111.98,111.77,111.92,166705.0,109.0987,109.1377,108.933,109.0792,166705.0
2020-09-18 09:30:00,112.21,112.65,111.5,111.5,1192201.0,109.3619,109.7907,108.6699,108.6699,1192201.0
2020-09-18 09:35:00,111.57,112.3,111.57,112.03,82117.0,108.7381,109.4496,108.7381,109.1864,82117.0
2020-09-18 09:40:00,112.13,112.33,111.92,112.19,37071.0,109.2839,109.4788,109.0792,109.3424,37071.0
2020-09-18 09:45:00,112.16,112.21,111.46,111.48,75786.0,109.3131,109.3619,108.6309,108.6504,75786.0
2020-09-18 09:50:00,111.49,111.53,111.06,111.2,43502.0,108.6601,108.6991,108.2411,108.3775,43502.0
2020-09-18 09:55:00,111.23,111.6,110.91,111.6,44514.0,108.4067,108.7674,108.0949,108.7674,44514.0
2020-09-18 10:00:00,111.32,111.36,111.09,111.29,31490.0,108.4945,108.5334,108.2703,108.4652,31490.0
2020-09-18 10:05:00,111.24,111.46,110.98,111.42,65901.0,108.4165,108.6309,108.1631,108.5919,65901.0
2020-09-18 10:10:00,111.41,111.58,111.25,111.49,24573.0,108.5822,108.7479,108.4262,108.6601,24573.0
2020-09-18 10:15:00,111.49,111.85,111.49,111.85,21598.0,108.6601,109.011,108.6601,109.011,21598.0
2020-09-18 10:20:00,111.87,111.91,111.4,111.57,25054.0,109.0305,109.0695,108.5724,108.7381,25054.0
2020-09-18 10:25:00,111.56,111.58,111.25,111.38,35434.0,108.7284,108.7479,108.4262,108.5529,35434.0
2020-09-18 10:30:00,111.39,111.39,111.04,111.06,33072.0,108.5627,108.5627,108.2216,108.2411,33072.0
2020-09-18 10:35:00,111.06,111.15,110.82,110.87,36113.0,108.2411,108.3288,108.0071,108.0559,36113.0
2020-09-18 10:40:00,110.84,111.11,110.69,111.04,24073.0,108.0266,108.2898,107.8804,108.2216,24073.0
2020-09-18 10:45:00,111.02,111.02,110.55,110.6,33712.0,108.2021,108.2021,107.744,107.7927,33712.0
2020-09-18 10:50:00,110.63,110.86,110.32,110.38,50684.0,107.822,108.0461,107.5198,107.5783,50684.0
2020-09-18 10:55:00,110.42,110.46,110.25,110.29,35193.0,107.6173,107.6563,107.4516,107.4906,35193.0
2020-09-18 11:00:00,110.35,110.44,110.01,110.09,35663.0,107.5491,107.6368,107.2177,107.2957,35663.0
2020-09-18 11:05:00,110.14,110.63,110.12,110.59,28071.0,107.3444,107.822,107.3249,107.783,28071.0
2020-09-18 11:10:00,110.59,110.61,110.13,110.34,53887.0,107.783,107.8025,107.3347,107.5393,53887.0
2020-09-18 11:15:00,110.41,110.59,110.25,110.31,25974.0,107.6076,107.783,107.4516,107.5101,25974.0
2020-09-18 11:20:00,110.35,110.66,110.33,110.51,29309.0,107.5491,107.8512,107.5296,107.705,29309.0
2020-09-18 11:25:00,110.5,110.61,110.22,110.31,48961.0,107.6953,107.8025,107.4224,107.5101,48961.0
2020-09-18 11:30:00,110.32,110.36,109.92,109.92,63372.0,107.5198,107.5588,107.13,107.13,63372.0
2020-09-18 11:35:00,109.96,110.36,109.85,110.15,51621.0,107.169,107.5588,107.0618,107.3542,51621.0
2020-09-18 11:40:00,110.13,110.19,109.98,110.13,38929.0,107.3347,107.3931,107.1885,107.3347,38929.0
2020-09-18 11:45:00,110.11,110.59,110.1,110.5,21341.0,107.3152,107.783,107.3054,107.6953,21341.0
2020-09-18 11:50:00,110.5,110.6,110.22,110.29,29400.0,107.6953,107.7927,107.4224,107.4906,29400.0
2020-09-18 11:55:00,110.29,110.55,110.11,110.21,21951.0,107.4906,107.744,107.3152,107.4126,21951.0
2020-09-18 12:00:00,110.2,110.43,110.11,110.13,16446.0,107.4029,107.627,107.3152,107.3347,16446.0
2020-09-18 12:05:00,110.15,110.27,110.07,110.21,12744.0,107.3542,107.4711,107.2762,107.4126,12744.0
2020-09-18 12:10:00,110.19,110.33,109.99,110.07,43794.0,107.3931,107.5296,107.1982,107.2762,43794.0
2020-09-18 12:15:00,110.05,110.06,109.71,109.75,57901.0,107.2567,107.2664,106.9253,106.9643,57901.0
2020-09-18 12:20:00,109.76,109.93,109.54,109.69,43908.0,106.9741,107.1397,106.7596,106.9058,43908.0
2020-09-18 12:25:00,109.68,109.68,109.37,109.5,34490.0,106.8961,106.8961,106.594,106.7207,34490.0
2020-09-18 12:30:00,109.56,109.6,109.14,109.22,57587.0,106.7791,106.8181,106.3698,106.4478,57587.0
2020-09-18 12:35:00,109.23,109.33,109.0,109.1,47564.0,106.4575,106.555,106.2333,106.3308,47564.0
2020-09-18 12:40:00,109.1,109.17,108.84,109.17,60747.0,106.3308,106.399,106.0774,106.399,60747.0
2020-09-18 12:45:00,109.19,109.4,109.07,109.16,63152.0,106.4185,106.6232,106.3016,106.3893,63152.0
2020-09-18 12:50:00,109.13,109.24,108.99,109.06,32228.0,106.36,106.4673,106.2236,106.2918,32228.0
2020-09-18 12:55:00,109.03,109.15,108.91,109.14,21718.0,106.2626,106.3795,106.1456,106.3698,21718.0
2020-09-18 13:00:00,109.14,109.3,109.02,109.06,17170.0,106.3698,106.5257,106.2528,106.2918,17170.0
2020-09-18 13:05:00,109.05,109.09,108.6,108.73,42566.0,106.2821,106.3211,105.8435,105.9702,42566.0
2020-09-18 13:10:00,108.73,109.16,108.7,109.16,41710.0,105.9702,106.3893,105.941,106.3893,41710.0
2020-09-18 13:15:00,109.13,109.13,108.91,109.02,61022.0,106.36,106.36,106.1456,106.2528,61022.0
2020-09-18 13:20:00,109.01,109.01,108.66,108.66,21054.0,106.2431,106.2431,105.902,105.902,21054.0
2020-09-18 13:25:00,108.66,108.66,108.13,108.13,49509.0,105.902,105.902,105.3854,105.3854,49509.0
2020-09-18 13:30:00,108.13,108.29,107.79,108.16,52578.0,105.3854,105.5414,105.0541,105.4147,52578.0
2020-09-18 13:35:00,108.14,108.49,108.13,108.41,56499.0,105.3952,105.7363,105.3854,105.6583,56499.0
2020-09-18 13:40:00,108.44,108.61,108.25,108.59,26932.0,105.6876,105.8532,105.5024,105.8338,26932.0
2020-09-18 13:45:00,108.59,108.64,108.43,108.5,21706.0,105.8338,105.8825,105.6778,105.746,21706.0
2020-09-18 13:50:00,108.53,108.7,108.51,108.7,25539.0,105.7753,105.941,105.7558,105.941,25539.0
2020-09-18 13:55:00,108.73,109.08,108.73,109.06,18216.0,105.9702,106.3113,105.9702,106.2918,18216.0
2020-09-18 14:00:00,109.06,109.06,108.58,108.76,60645.0,106.2918,106.2918,105.824,105.9994,60645.0
2020-09-18 14:05:00,108.78,108.87,108.72,108.83,24294.0,106.0189,106.1066,105.9605,106.0677,24294.0
2020-09-18 14:10:00,108.81,108.87,108.75,108.83,21240.0,106.0482,106.1066,105.9897,106.0677,21240.0
2020-09-18 14:15:00,108.82,108.9,108.63,108.68,45152.0,106.0579,106.1359,105.8727,105.9215,45152.0
2020-09-18 14:20:00,108.69,108.99,108.67,108.85,42411.0,105.9312,106.2236,105.9117,106.0872,42411.0
2020-09-18 14:25:00,108.86,109.08,108.84,109.06,56372.0,106.0969,106.3113,106.0774,106.2918,56372.0
2020-09-18 14:30:00,109.06,109.2,108.98,109.15,22716.0,106.2918,106.4283,106.2139,106.3795,22716.0
2020-09-18 14:35:00,109.16,109.3,109.15,109.23,47892.0,106.3893,106.5257,106.3795,106.4575,47892.0
2020-09-18 14:40:00,109.23,109.36,109.15,109.22,52362.0,106.4575,106.5842,106.3795,106.4478,52362.0
2020-09-18 14:45:00,109.24,109.42,109.23,109.42,24169.0,106.4673,106.6427,106.4575,106.6427,24169.0
2020-09-18 14:50:00,109.42,109.65,109.32,109.55,57750.0,106.6427,106.8668,106.5452,106.7694,57750.0
2020-09-18 14:55:00,109.55,109.74,109.48,109.7,42075.0,106.7694,106.9546,106.7012,106.9156,42075.0
2020-09-18 15:00:00,109.7,109.92,109.67,109.92,25403.0,106.9156,107.13,106.8863,107.13,25403.0
2020-09-18 15:05:00,109.91,109.95,109.76,109.81,13266.0,107.1202,107.1592,106.9741,107.0228,13266.0
2020-09-18 15:10:00,109.82,109.93,109.66,109.73,19433.0,107.0325,107.1397,106.8766,106.9448,19433.0
2020-09-18 15:15:00,109.72,109.89,109.71,109.89,33544.0,106.9351,107.1008,106.9253,107.1008,33544.0
2020-09-18 15:20:00,109.88,109.9,109.73,109.84,44932.0,107.091,107.1105,106.9448,107.052,44932.0
2020-09-18 15:25:00,109.85,110.09,109.81,110.06,50482.0,107.0618,107.2957,107.0228,107.2664,50482.0
2020-09-18 15:30:00,110.05,110.36,110.04,110.18,53493.0,107.2567,107.5588,107.2469,107.3834,53493.0
2020-09-18 15:35:00,110.19,110.28,110.06,110.22,36112.0,107.3931,107.4809,107.2664,107.4224,36112.0
2020-09-18 15:40:00,110.23,110.33,110.17,110.31,33569.0,107.4321,107.5296,107.3736,107.5101,33569.0
2020-09-18 15:45:00,110.3,110.42,110.25,110.39,46402.0,107.5003,107.6173,107.4516,107.5881,46402.0
2020-09-18 15:50:00,110.4,111.24,110.14,111.23,284210.0,107.5978,108.4165,107.3444,108.4067,284210.0
2020-09-18 15:55:00,111.22,111.22,110.4,110.75,490435.0,108.397,108.397,107.5978,107.9389,490435.0
2020-09-21 09:30:00,109.92,110.43,109.36,109.59,159879.0,107.13,107.627,106.5842,106.8084,159879.0
2020-09-21 09:35:00,109.58,109.65,108.9,109.08,131398.0,106.7986,106.8668,106.1359,106.3113,131398.0
2020-09-21 09:40:00,109.08,109.75,109.01,109.69,118613.0,106.3113,106.9643,106.2431,106.9058,118613.0
2020-09-21 09:45:00,109.7,109.77,109.15,109.32,70808.0,106.9156,106.9838,106.3795,106.5452,70808.0
2020-09-21 09:50:00,109.34,109.74,109.26,109.58,49614.0,106.5647,106.9546,106.4867,106.7986,49614.0
2020-09-21 09:55:00,109.57,109.75,109.3,109.63,42872.0,106.7889,106.9643,106.5257,106.8474,42872.0
2020-09-21 10:00:00,109.65,109.75,109.21,109.32,39911.0,106.8668,106.9643,106.438,106.5452,39911.0
2020-09-21 10:05:00,109.39,109.39,109.0,109.15,27994.0,106.6134,106.6134,106.2333,106.3795,27994.0
2020-09-21 10:10:00,109.14,109.45,109.14,109.33,25347.0,106.3698,106.6719,106.3698,106.555,25347.0
2020-09-21 10:15:00,109.33,109.56,109.16,109.34,42560.0,106.555,106.7791,106.3893,106.5647,42560.0
2020-09-21 10:20:00,109.36,109.51,109.24,109.34,36960.0,106.5842,106.7304,106.4673,106.5647,36960.0
2020-09-21 10:25:00,109.32,109.37,109.18,109.28,32012.0,106.5452,106.594,106.4088,106.5062,32012.0
2020-09-21 10:30:00,109.24,109.5,109.23,109.48,47775.0,106.4673,106.7207,106.4575,106.7012,47775.0
2020-09-21 10:35:00,109.48,109.5,109.13,109.2,28022.0,106.7012,106.7207,106.36,106.4283,28022.0
2020-09-21 10:40:00,109.23,109.32,109.11,109.11,26821.0,106.4575,106.5452,106.3406,106.3406,26821.0
2020-09-21 10:45:00,109.11,109.33,109.07,109.25,70146.0,106.3406,106.555,106.3016,106.477,70146.0
2020-09-21 10:50:00,109.25,109.3,109.14,109.28,32690.0,106.477,106.5257,106.3698,106.5062,32690.0
2020-09-21 10:55:00,109.27,109.34,109.2,109.29,46045.0,106.4965,106.5647,106.4283,106.516,46045.0
2020-09-21 11:00:00,109.3,109.42,109.25,109.42,47887.0,106.5257,106.6427,106.477,106.6427,47887.0
2020-09-21 11:05:00,109.4,109.53,109.35,109.38,27781.0,106.6232,106.7499,106.5745,106.6037,27781.0
2020-09-21 11:10:00,109.4,109.42,109.15,109.2,13969.0,106.6232,106.6427,106.3795,106.4283,13969.0
2020-09-21 11:15:00,109.17,109.17,108.93,109.02,20728.0,106.399,106.399,106.1651,106.2528,20728.0
2020-09-21 11:20:00,109.04,109.08,108.94,109.07,17932.0,106.2723,106.3113,106.1749,106.3016,17932.0
2020-09-21 11:25:00,109.07,109.21,108.91,109.21,21188.0,106.3016,106.438,106.1456,106.438,21188.0
2020-09-21 11:30:00,109.2,109.28,109.07,109.12,13335.0,106.4283,106.5062,106.3016,106.3503,13335.0
2020-09-21 11:35:00,109.13,109.27,109.09,109.14,17369.0,106.36,106.4965,106.3211,106.3698,17369.0
2020-09-21 11:40:00,109.15,109.3,109.1,109.13,53544.0,106.3795,106.5257,106.3308,106.36,53544.0
2020-09-21 11:45:00,109.14,109.55,109.12,109.53,35706.0,106.3698,106.7694,106.3503,106.7499,35706.0
2020-09-21 11:50:00,109.53,109.55,109.4,109.54,10612.0,106.7499,106.7694,106.6232,106.7596,10612.0
2020-09-21 11:55:00,109.54,109.75,109.52,109.74,9492.0,106.7596,106.9643,106.7401,106.9546,9492.0
2020-09-21 12:00:00,109.76,109.98,109.76,109.92,15999.0,106.9741,107.1885,106.9741,107.13,15999.0
2020-09-21 12:05:00,109.91,109.98,109.89,109.92,20696.0,107.1202,107.1885,107.1008,107.13,20696.0
2020-09-21 12:10:00,109.92,109.92,109.77,109.77,13327.0,107.13,107.13,106.9838,106.9838,13327.0
2020-09-21 12:15:00,109.81,109.83,109.65,109.72,19645.0,107.0228,107.0423,106.8668,106.9351,19645.0
2020-09-21 12:20:00,109.72,109.82,109.61,109.77,13116.0,106.9351,107.0325,106.8279,106.9838,13116.0
2020-09-21 12:25:00,109.74,110.12,109.73,109.97,14330.0,106.9546,107.3249,106.9448,107.1787,14330.0
2020-09-21 12:30:00,109.97,110.12,109.87,109.87,14629.0,107.1787,107.3249,107.0813,107.0813,14629.0
2020-09-21 12:35:00,109.88,109.96,109.85,109.89,10640.0,107.091,107.169,107.0618,107.1008,10640.0
2020-09-21 12:40:00,109.9,110.03,109.71,109.76,33954.0,107.1105,107.2372,106.9253,106.9741,33954.0
2020-09-21 12:45:00,109.76,109.81,109.61,109.64,8228.0,106.9741,107.0228,106.8279,106.8571,8228.0
2020-09-21 12:50:00,109.65,109.77,109.62,109.7,7578.0,106.8668,106.9838,106.8376,106.9156,7578.0
2020-09-21 12:55:00,109.72,109.82,109.52,109.61,16750.0,106.9351,107.0325,106.7401,106.8279,16750.0
2020-09-21 13:00:00,109.63,109.7,109.45,109.6,43923.0,106.8474,106.9156,106.6719,106.8181,43923.0
2020-09-21 13:05:00,109.6,109.74,109.56,109.69,12919.0,106.8181,106.9546,106.7791,106.9058,12919.0
2020-09-21 13:10:00,109.67,109.81,109.61,109.79,9346.0,106.8863,107.0228,106.8279,107.0033,9346.0
2020-09-21 13:15:00,109.79,109.97,109.78,109.79,20387.0,107.0033,107.1787,106.9935,107.0033,20387.0
2020-09-21 13:20:00,109.84,109.99,109.84,109.99,19561.0,107.052,107.1982,107.052,107.1982,19561.0
2020-09-21 13:25:00,109.98,110.0,109.89,110.0,8978.0,107.1885,107.208,107.1008,107.208,8978.0
2020-09-21 13:30:00,110.01,110.14,109.93,109.93,15090.0,107.2177,107.3444,107.1397,107.1397,15090.0
2020-09-21 13:35:00,109.92,110.04,109.89,110.03,7402.0,107.13,107.2469,107.1008,107.2372,7402.0
2020-09-21 13:40:00,110.03,110.05,109.8,109.8,12007.0,107.2372,107.2567,107.013,107.013,12007.0
2020-09-21 13:45:00,109.79,109.81,109.68,109.77,21043.0,107.0033,107.0228,106.8961,106.9838,21043.0
2020-09-21 13:50:00,109.8,109.91,109.73,109.73,18915.0,107.013,107.1202,106.9448,106.9448,18915.0
2020-09-21 13:55:00,109.72,109.8,109.61,109.75,17301.0,106.9351,107.013,106.8279,106.9643,17301.0
2020-09-21 14:00:00,109.74,109.85,109.63,109.84,22981.0,106.9546,107.0618,106.8474,107.052,22981.0
2020-09-21 14:05:00,109.84,109.84,109.62,109.69,11262.0,107.052,107.052,106.8376,106.9058,11262.0
2020-09-21 14:10:00,109.71,109.73,109.49,109.65,15165.0,106.9253,106.9448,106.7109,106.8668,15165.0
2020-09-21 14:15:00,109.67,109.7,109.49,109.56,15576.0,106.8863,106.9156,106.7109,106.7791,15576.0
2020-09-21 14:20:00,109.54,109.66,109.5,109.53,16102.0,106.7596,106.8766,106.7207,106.7499,16102.0
2020-09-21 14:25:00,109.53,109.66,109.5,109.54,15227.0,106.7499,106.8766,106.7207,106.7596,15227.0
2020-09-21 14:30:00,109.53,109.53,109.25,109.4,29268.0,106.7499,106.7499,106.477,106.6232,29268.0
2020-09-21 14:35:00,109.38,109.38,109.26,109.33,11613.0,106.6037,106.6037,106.4867,106.555,11613.0
2020-09-21 14:40:00,109.33,109.38,109.15,109.16,17333.0,106.555,106.6037,106.3795,106.3893,17333.0
2020-09-21 14:45:00,109.17,109.21,109.09,109.1,11743.0,106.399,106.438,106.3211,106.3308,11743.0
2020-09-21 14:50:00,109.1,109.5,109.1,109.3,32168.0,106.3308,106.7207,106.3308,106.5257,32168.0
2020-09-21 14:55:00,109.31,109.6,109.31,109.52,30808.0,106.5355,106.8181,106.5355,106.7401,30808.0
2020-09-21 15:00:00,109.52,109.91,109.48,109.9,35001.0,106.7401,107.1202,106.7012,107.1105,35001.0
2020-09-21 15:05:00,109.9,110.01,109.86,110.0,20165.0,107.1105,107.2177,107.0715,107.208,20165.0
2020-09-21 15:10:00,110.01,110.11,109.89,109.93,22827.0,107.2177,107.3152,107.1008,107.1397,22827.0
2020-09-21 15:15:00,109.95,110.09,109.95,109.96,31241.0,107.1592,107.2957,107.1592,107.169,31241.0
2020-09-21 15:20:00,109.95,110.04,109.8,109.91,41905.0,107.1592,107.2469,107.013,107.1202,41905.0
2020-09-21 15:25:00,109.91,109.92,109.82,109.87,19841.0,107.1202,107.13,107.0325,107.0813,19841.0
2020-09-21 15:30:00,109.87,109.9,109.79,109.88,28915.0,107.0813,107.1105,107.0033,107.091,28915.0
2020-09-21 15:35:00,109.89,110.28,109.88,110.24,23191.0,107.1008,107.4809,107.091,107.4419,23191.0
2020-09-21 15:40:00,110.26,110.31,110.03,110.07,64645.0,107.4614,107.5101,107.2372,107.2762,64645.0
2020-09-21 15:45:00,110.08,110.15,109.97,110.13,62043.0,107.2859,107.3542,107.1787,107.3347,62043.0
2020-09-21 15:50:00,110.12,110.32,110.06,110.24,75637.0,107.3249,107.5198,107.2664,107.4419,75637.0
2020-09-21 15:55:00,110.25,110.67,110.25,110.59,105816.0,107.4516,107.861,107.4516,107.783,105816.0
2020-09-22 09:30:00,111.64,111.85,111.01,111.68,74487.0,108.8063,109.011,108.1923,108.8453,74487.0
2020-09-22 09:35:00,111.71,112.04,111.58,112.04,33593.0,108.8746,109.1962,108.7479,109.1962,33593.0
2020-09-22 09:40:00,112.0,112.28,111.81,112.12,37830.0,109.1572,109.4301,108.972,109.2742,37830.0
2020-09-22 09:45:00,112.1,112.28,111.89,112.26,84342.0,109.2547,109.4301,109.05,109.4106,84342.0
2020-09-22 09:50:00,112.23,112.26,111.85,111.95,47310.0,109.3814,109.4106,109.011,109.1085,47310.0
2020-09-22 09:55:00,111.97,111.98,111.61,111.77,35204.0,109.128,109.1377,108.7771,108.933,35204.0
2020-09-22 10:00:00,111.77,112.02,111.75,111.94,62743.0,108.933,109.1767,108.9135,109.0987,62743.0
2020-09-22 10:05:00,111.99,112.2,111.94,112.15,24718.0,109.1475,109.3521,109.0987,109.3034,24718.0
2020-09-22 10:10:00,112.15,112.61,112.14,112.59,36871.0,109.3034,109.7517,109.2936,109.7322,36871.0
2020-09-22 10:15:00,112.6,112.6,112.36,112.42,32133.0,109.742,109.742,109.5081,109.5665,32133.0
2020-09-22 10:20:00,112.41,112.41,112.2,112.27,17113.0,109.5568,109.5568,109.3521,109.4203,17113.0
2020-09-22 10:25:00,112.25,112.27,112.12,112.18,44609.0,109.4009,109.4203,109.2742,109.3326,44609.0
2020-09-22 10:30:00,112.21,112.24,111.94,111.94,46623.0,109.3619,109.3911,109.0987,109.0987,46623.0
2020-09-22 10:35:00,111.93,112.0,111.68,111.69,21099.0,109.089,109.1572,108.8453,108.8551,21099.0
2020-09-22 10:40:00,111.7,111.8,111.57,111.59,18488.0,108.8648,108.9623,108.7381,108.7576,18488.0
2020-09-22 10:45:00,111.56,111.56,111.18,111.23,38324.0,108.7284,108.7284,108.358,108.4067,38324.0
2020-09-22 10:50:00,111.22,111.39,111.16,111.28,17230.0,108.397,108.5627,108.3385,108.4555,17230.0
2020-09-22 10:55:00,111.29,111.37,111.06,111.06,29446.0,108.4652,108.5432,108.2411,108.2411,29446.0
2020-09-22 11:00:00,111.05,111.15,110.77,110.8,26411.0,108.2313,108.3288,107.9584,107.9877,26411.0
2020-09-22 11:05:00,110.8,110.91,110.64,110.76,23160.0,107.9877,108.0949,107.8317,107.9487,23160.0
2020-09-22 11:10:00,110.77,111.24,110.76,111.17,48386.0,107.9584,108.4165,107.9487,108.3483,48386.0
2020-09-22 11:15:00,111.15,111.31,111.11,111.29,13074.0,108.3288,108.4847,108.2898,108.4652,13074.0
2020-09-22 11:20:00,111.29,111.41,111.22,111.35,10677.0,108.4652,108.5822,108.397,108.5237,10677.0
2020-09-22 11:25:00,111.35,111.35,111.04,111.04,15806.0,108.5237,108.5237,108.2216,108.2216,15806.0
2020-09-22 11:30:00,111.05,111.13,110.92,110.94,17860.0,108.2313,108.3093,108.1046,108.1241,17860.0
2020-09-22 11:35:00,110.95,111.28,110.93,111.27,11015.0,108.1338,108.4555,108.1144,108.4457,11015.0
2020-09-22 11:40:00,111.26,111.48,111.26,111.35,11281.0,108.436,108.6504,108.436,108.5237,11281.0
2020-09-22 11:45:00,111.33,111.51,111.33,111.48,9155.0,108.5042,108.6796,108.5042,108.6504,9155.0
2020-09-22 11:50:00,111.49,111.52,111.36,111.36,8184.0,108.6601,108.6894,108.5334,108.5334,8184.0
2020-09-22 11:55:00,111.37,111.47,111.33,111.44,7832.0,108.5432,108.6407,108.5042,108.6114,7832.0
2020-09-22 12:00:00,111.44,111.66,111.43,111.59,18983.0,108.6114,108.8258,108.6017,108.7576,18983.0
2020-09-22 12:05:00,111.58,111.64,111.57,111.62,10735.0,108.7479,108.8063,108.7381,108.7868,10735.0
2020-09-22 12:10:00,111.63,111.65,111.56,111.59,18900.0,108.7966,108.8161,108.7284,108.7576,18900.0
2020-09-22 12:15:00,111.59,111.64,111.29,111.29,13547.0,108.7576,108.8063,108.4652,108.4652,13547.0
2020-09-22 12:20:00,111.28,111.4,111.24,111.4,21184.0,108.4555,108.5724,108.4165,108.5724,21184.0
2020-09-22 12:25:00,111.42,111.42,111.26,111.34,10006.0,108.5919,108.5919,108.436,108.514,10006.0
2020-09-22 12:30:00,111.37,111.49,111.37,111.42,6262.0,108.5432,108.6601,108.5432,108.5919,6262.0
2020-09-22 12:35:00,111.36,111.44,111.34,111.44,9317.0,108.5334,108.6114,108.514,108.6114,9317.0
2020-09-22 12:40:00,111.44,111.52,111.41,111.5,12675.0,108.6114,108.6894,108.5822,108.6699,12675.0
2020-09-22 12:45:00,111.49,111.5,111.33,111.34,8605.0,108.6601,108.6699,108.5042,108.514,8605.0
2020-09-22 12:50:00,111.33,111.56,111.27,111.56,27271.0,108.5042,108.7284,108.4457,108.7284,27271.0
2020-09-22 12:55:00,111.57,111.57,111.35,111.38,25299.0,108.7381,108.7381,108.5237,108.5529,25299.0
2020-09-22 13:00:00,111.37,111.44,111.3,111.31,14994.0,108.5432,108.6114,108.475,108.4847,14994.0
2020-09-22 13:05:00,111.32,111.47,111.25,111.4,16516.0,108.4945,108.6407,108.4262,108.5724,16516.0
2020-09-22 13:10:00,111.38,111.51,111.35,111.45,13155.0,108.5529,108.6796,108.5237,108.6212,13155.0
2020-09-22 13:15:00,111.44,111.5,111.4,111.49,7105.0,108.6114,108.6699,108.5724,108.6601,7105.0
2020-09-22 13:20:00,111.49,111.55,111.48,111.53,7286.0,108.6601,108.7186,108.6504,108.6991,7286.0
2020-09-22 13:25:00,111.53,111.57,111.46,111.54,13246.0,108.6991,108.7381,108.6309,108.7089,13246.0
2020-09-22 13:30:00,111.54,111.64,111.5,111.63,11296.0,108.7089,108.8063,108.6699,108.7966,11296.0
2020-09-22 13:35:00,111.64,111.68,111.58,111.65,14545.0,108.8063,108.8453,108.7479,108.8161,14545.0
2020-09-22 13:40:00,111.64,111.68,111.6,111.62,13725.0,108.8063,108.8453,108.7674,108.7868,13725.0
2020-09-22 13:45:00,111.64,111.9,111.62,111.88,25430.0,108.8063,109.0597,108.7868,109.0402,25430.0
2020-09-22 13:50:00,111.85,112.02,111.79,111.95,23788.0,109.011,109.1767,108.9525,109.1085,23788.0
2020-09-22 13:55:00,111.93,112.14,111.89,112.09,24737.0,109.089,109.2936,109.05,109.2449,24737.0
2020-09-22 14:00:00,112.11,112.37,112.11,112.34,28702.0,109.2644,109.5178,109.2644,109.4886,28702.0
2020-09-22 14:05:00,112.34,112.39,112.3,112.32,18718.0,109.4886,109.5373,109.4496,109.4691,18718.0
2020-09-22 14:10:00,112.33,112.34,112.15,112.17,25684.0,109.4788,109.4886,109.3034,109.3229,25684.0
2020-09-22 14:15:00,112.17,112.24,112.13,112.16,21656.0,109.3229,109.3911,109.2839,109.3131,21656.0
2020-09-22 14:20:00,112.14,112.16,111.9,111.93,15882.0,109.2936,109.3131,109.0597,109.089,15882.0
2020-09-22 14:25:00,111.93,111.95,111.81,111.83,21806.0,109.089,109.1085,108.972,108.9915,21806.0
2020-09-22 14:30:00,111.82,111.9,111.72,111.74,26754.0,108.9818,109.0597,108.8843,108.9038,26754.0
2020-09-22 14:35:00,111.75,111.88,111.7,111.74,22593.0,108.9135,109.0402,108.8648,108.9038,22593.0
2020-09-22 14:40:00,111.74,111.9,111.72,111.86,14000.0,108.9038,109.0597,108.8843,109.0208,14000.0
2020-09-22 14:45:00,111.85,111.89,111.81,111.84,9013.0,109.011,109.05,108.972,109.0013,9013.0
2020-09-22 14:50:00,111.84,111.9,111.77,111.78,12033.0,109.0013,109.0597,108.933,108.9428,12033.0
2020-09-22 14:55:00,111.79,111.9,111.78,111.83,12783.0,108.9525,109.0597,108.9428,108.9915,12783.0
2020-09-22 15:00:00,111.84,111.85,111.77,111.82,10013.0,109.0013,109.011,108.933,108.9818,10013.0
2020-09-22 15:05:00,111.83,111.98,111.82,111.94,15242.0,108.9915,109.1377,108.9818,109.0987,15242.0
2020-09-22 15:10:00,111.94,111.99,111.89,111.9,14392.0,109.0987,109.1475,109.05,109.0597,14392.0
2020-09-22 15:15:00,111.91,111.91,111.78,111.86,22706.0,109.0695,109.0695,108.9428,109.0208,22706.0
2020-09-22 15:20:00,111.85,111.92,111.82,111.87,22224.0,109.011,109.0792,108.9818,109.0305,22224.0
2020-09-22 15:25:00,111.87,112.16,111.86,112.16,30549.0,109.0305,109.3131,109.0208,109.3131,30549.0
2020-09-22 15:30:00,112.16,112.16,112.02,112.07,25703.0,109.3131,109.3131,109.1767,109.2254,25703.0
2020-09-22 15:35:00,112.06,112.24,111.99,112.24,29359.0,109.2157,109.3911,109.1475,109.3911,29359.0
2020-09-22 15:40:00,112.24,112.37,112.23,112.33,32390.0,109.3911,109.5178,109.3814,109.4788,32390.0
2020-09-22 15:45:00,112.34,112.49,112.34,112.44,25638.0,109.4886,109.6348,109.4886,109.586,25638.0
2020-09-22 15:50:00,112.44,112.44,112.09,112.35,68348.0,109.586,109.586,109.2449,109.4983,68348.0
2020-09-22 15:55:00,112.36,112.5,112.35,112.45,178003.0,109.5081,109.6445,109.4983,109.5958,178003.0
2020-09-23 09:30:00,112.82,112.83,111.73,111.86,75848.0,109.9564,109.9661,108.8941,109.0208,75848.0
2020-09-23 09:35:00,111.85,111.91,111.53,111.65,52581.0,109.011,109.0695,108.6991,108.8161,52581.0
2020-09-23 09:40:00,111.63,111.78,111.23,111.23,28232.0,108.7966,108.9428,108.4067,108.4067,28232.0
2020-09-23 09:45:00,111.21,111.6,111.21,111.59,40732.0,108.3873,108.7674,108.3873,108.7576,40732.0
2020-09-23 09:50:00,111.62,111.94,111.31,111.31,43614.0,108.7868,109.0987,108.4847,108.4847,43614.0
2020-09-23 09:55:00,111.29,111.31,110.92,111.0,29565.0,108.4652,108.4847,108.1046,108.1826,29565.0
2020-09-23 10:00:00,110.97,111.05,110.8,110.9,29187.0,108.1533,108.2313,107.9877,108.0851,29187.0
2020-09-23 10:05:00,110.89,110.92,110.44,110.54,58697.0,108.0754,108.1046,107.6368,107.7343,58697.0
2020-09-23 10:10:00,110.54,110.9,110.52,110.9,33056.0,107.7343,108.0851,107.7148,108.0851,33056.0
2020-09-23 10:15:00,110.9,110.9,110.5,110.65,32300.0,108.0851,108.0851,107.6953,107.8415,32300.0
2020-09-23 10:20:00,110.62,110.7,110.48,110.66,16215.0,107.8122,107.8902,107.6758,107.8512,16215.0
2020-09-23 10:25:00,110.64,110.92,110.59,110.73,16337.0,107.8317,108.1046,107.783,107.9194,16337.0
2020-09-23 10:30:00,110.75,110.84,110.6,110.67,21175.0,107.9389,108.0266,107.7927,107.861,21175.0
2020-09-23 10:35:00,110.68,110.69,110.25,110.4,33101.0,107.8707,107.8804,107.4516,107.5978,33101.0
2020-09-23 10:40:00,110.42,110.63,110.39,110.62,26907.0,107.6173,107.822,107.5881,107.8122,26907.0
2020-09-23 10:45:00,110.59,111.22,110.59,111.15,28233.0,107.783,108.397,107.783,108.3288,28233.0
2020-09-23 10:50:00,111.17,111.23,110.95,111.02,17258.0,108.3483,108.4067,108.1338,108.2021,17258.0
2020-09-23 10:55:00,111.05,111.16,110.88,111.04,14033.0,108.2313,108.3385,108.0656,108.2216,14033.0
2020-09-23 11:00:00,111.03,111.1,110.92,110.96,11738.0,108.2118,108.28,108.1046,108.1436,11738.0
2020-09-23 11:05:00,110.96,111.11,110.96,111.11,8369.0,108.1436,108.2898,108.1436,108.2898,8369.0
2020-09-23 11:10:00,111.11,111.16,111.0,111.06,23869.0,108.2898,108.3385,108.1826,108.2411,23869.0
2020-09-23 11:15:00,111.07,111.26,111.03,111.11,25714.0,108.2508,108.436,108.2118,108.2898,25714.0
2020-09-23 11:20:00,111.11,111.13,110.99,111.04,25088.0,108.2898,108.3093,108.1728,108.2216,25088.0
2020-09-23 11:25:00,111.04,111.09,110.9,110.97,15070.0,108.2216,108.2703,108.0851,108.1533,15070.0
2020-09-23 11:30:00,110.96,111.03,110.69,110.75,10155.0,108.1436,108.2118,107.8804,107.9389,10155.0
2020-09-23 11:35:00,110.77,110.77,110.65,110.65,4560.0,107.9584,107.9584,107.8415,107.8415,4560.0
2020-09-23 11:40:00,110.7,110.72,110.55,110.59,7845.0,107.8902,107.9097,107.744,107.783,7845.0
2020-09-23 11:45:00,110.59,110.6,110.42,110.45,12440.0,107.783,107.7927,107.6173,107.6465,12440.0
2020-09-23 11:50:00,110.41,110.41,110.24,110.26,11905.0,107.6076,107.6076,107.4419,107.4614,11905.0
2020-09-23 11:55:00,110.25,110.35,110.19,110.24,24594.0,107.4516,107.5491,107.3931,107.4419,24594.0
2020-09-23 12:00:00,110.21,110.31,110.1,110.28,10866.0,107.4126,107.5101,107.3054,107.4809,10866.0
2020-09-23 12:05:00,110.28,110.49,110.26,110.48,11746.0,107.4809,107.6855,107.4614,107.6758,11746.0
2020-09-23 12:10:00,110.49,110.53,110.38,110.45,13903.0,107.6855,107.7245,107.5783,107.6465,13903.0
2020-09-23 12:15:00,110.52,110.6,110.33,110.33,9250.0,107.7148,107.7927,107.5296,107.5296,9250.0
2020-09-23 12:20:00,110.37,110.41,110.16,110.21,14698.0,107.5686,107.6076,107.3639,107.4126,14698.0
2020-09-23 12:25:00,110.25,110.36,110.21,110.33,24538.0,107.4516,107.5588,107.4126,107.5296,24538.0
2020-09-23 12:30:00,110.28,110.35,110.14,110.25,8860.0,107.4809,107.5491,107.3444,107.4516,8860.0
2020-09-23 12:35:00,110.24,110.27,110.15,110.27,9374.0,107.4419,107.4711,107.3542,107.4711,9374.0
2020-09-23 12:40:00,110.26,110.38,110.25,110.38,14932.0,107.4614,107.5783,107.4516,107.5783,14932.0
2020-09-23 12:45:00,110.37,110.48,110.37,110.47,12207.0,107.5686,107.6758,107.5686,107.666,12207.0
2020-09-23 12:50:00,110.47,110.5,110.35,110.37,15252.0,107.666,107.6953,107.5491,107.5686,15252.0
2020-09-23 12:55:00,110.39,110.42,110.28,110.35,5808.0,107.5881,107.6173,107.4809,107.5491,5808.0
2020-09-23 13:00:00,110.35,110.35,110.14,110.16,9497.0,107.5491,107.5491,107.3444,107.3639,9497.0
2020-09-23 13:05:00,110.15,110.31,110.11,110.2,10954.0,107.3542,107.5101,107.3152,107.4029,10954.0
2020-09-23 13:10:00,110.18,110.28,110.16,110.19,8800.0,107.3834,107.4809,107.3639,107.3931,8800.0
2020-09-23 13:15:00,110.19,110.35,110.09,110.33,17805.0,107.3931,107.5491,107.2957,107.5296,17805.0
2020-09-23 13:20:00,110.33,110.37,110.25,110.3,17424.0,107.5296,107.5686,107.4516,107.5003,17424.0
2020-09-23 13:25:00,110.27,110.27,109.98,109.98,24186.0,107.4711,107.4711,107.1885,107.1885,24186.0
2020-09-23 13:30:00,110.0,110.07,109.97,110.03,9224.0,107.208,107.2762,107.1787,107.2372,9224.0
2020-09-23 13:35:00,110.0,110.01,109.89,109.89,10248.0,107.208,107.2177,107.1008,107.1008,10248.0
2020-09-23 13:40:00,109.86,109.92,109.79,109.81,20980.0,107.0715,107.13,107.0033,107.0228,20980.0
2020-09-23 13:45:00,109.79,109.9,109.75,109.9,14610.0,107.0033,107.1105,106.9643,107.1105,14610.0
2020-09-23 13:50:00,109.88,109.88,109.59,109.68,22616.0,107.091,107.091,106.8084,106.8961,22616.0
2020-09-23 13:55:00,109.68,109.83,109.65,109.79,17097.0,106.8961,107.0423,106.8668,107.0033,17097.0
2020-09-23 14:00:00,109.82,109.82,109.59,109.69,28603.0,107.0325,107.0325,106.8084,106.9058,28603.0
2020-09-23 14:05:00,109.67,109.83,109.62,109.63,19366.0,106.8863,107.0423,106.8376,106.8474,19366.0
2020-09-23 14:10:00,109.66,109.84,109.61,109.81,22861.0,106.8766,107.052,106.8279,107.0228,22861.0
2020-09-23 14:15:00,109.82,109.82,109.45,109.45,34825.0,107.0325,107.0325,106.6719,106.6719,34825.0
2020-09-23 14:20:00,109.47,109.69,109.44,109.49,31341.0,106.6914,106.9058,106.6622,106.7109,31341.0
2020-09-23 14:25:00,109.52,109.63,109.44,109.47,38659.0,106.7401,106.8474,106.6622,106.6914,38659.0
2020-09-23 14:30:00,109.45,109.69,109.37,109.64,24484.0,106.6719,106.9058,106.594,106.8571,24484.0
2020-09-23 14:35:00,109.64,109.68,109.46,109.64,28586.0,106.8571,106.8961,106.6817,106.8571,28586.0
2020-09-23 14:40:00,109.62,109.62,109.36,109.48,35603.0,106.8376,106.8376,106.5842,106.7012,35603.0
2020-09-23 14:45:00,109.52,109.56,109.37,109.42,12099.0,106.7401,106.7791,106.594,106.6427,12099.0
2020-09-23 14:50:00,109.42,109.64,109.42,109.46,25426.0,106.6427,106.8571,106.6427,106.6817,25426.0
2020-09-23 14:55:00,109.41,109.5,109.29,109.34,23912.0,106.6329,106.7207,106.516,106.5647,23912.0
2020-09-23 15:00:00,109.36,109.45,109.11,109.13,38400.0,106.5842,106.6719,106.3406,106.36,38400.0
2020-09-23 15:05:00,109.14,109.17,108.97,109.02,33683.0,106.3698,106.399,106.2041,106.2528,33683.0
2020-09-23 15:10:00,109.01,109.37,108.98,109.23,22669.0,106.2431,106.594,106.2139,106.4575,22669.0
2020-09-23 15:15:00,109.23,109.23,109.01,109.08,29891.0,106.4575,106.4575,106.2431,106.3113,29891.0
2020-09-23 15:20:00,109.09,109.2,108.91,108.91,35524.0,106.3211,106.4283,106.1456,106.1456,35524.0
2020-09-23 15:25:00,108.93,109.17,108.82,109.15,54144.0,106.1651,106.399,106.0579,106.3795,54144.0
2020-09-23 15:30:00,109.12,109.22,108.88,108.96,44948.0,106.3503,106.4478,106.1164,106.1944,44948.0
2020-09-23 15:35:00,108.92,109.13,108.88,109.13,38299.0,106.1554,106.36,106.1164,106.36,38299.0
2020-09-23 15:40:00,109.14,109.34,109.1,109.33,40500.0,106.3698,106.5647,106.3308,106.555,40500.0
2020-09-23 15:45:00,109.31,109.35,108.92,108.96,74630.0,106.5355,106.5745,106.1554,106.1944,74630.0
2020-09-23 15:50:00,108.92,109.08,108.66,108.78,129367.0,106.1554,106.3113,105.902,106.0189,129367.0
2020-09-23 15:55:00,108.78,109.03,108.78,109.03,192350.0,106.0189,106.2626,106.0189,106.2626,192350.0
2020-09-24 09:30:00,108.21,108.96,108.15,108.58,66400.0,105.4634,106.1944,105.4049,105.824,66400.0
2020-09-24 09:35:00,108.59,109.04,108.46,108.74,48943.0,105.8338,106.2723,105.7071,105.9799,48943.0
2020-09-24 09:40:00,108.68,108.77,108.49,108.62,23468.0,105.9215,106.0092,105.7363,105.863,23468.0
2020-09-24 09:45:00,108.54,108.87,108.49,108.87,23451.0,105.785,106.1066,105.7363,106.1066,23451.0
2020-09-24 09:50:00,108.89,109.1,108.89,109.04,44827.0,106.1261,106.3308,106.1261,106.2723,44827.0
2020-09-24 09:55:00,109.05,109.06,108.67,108.8,42096.0,106.2821,106.2918,105.9117,106.0384,42096.0
2020-09-24 10:00:00,108.82,109.7,108.74,109.68,219700.0,106.0579,106.9156,105.9799,106.8961,219700.0
2020-09-24 10:05:00,109.7,109.87,109.54,109.72,187552.0,106.9156,107.0813,106.7596,106.9351,187552.0
2020-09-24 10:10:00,109.68,109.85,109.53,109.69,53511.0,106.8961,107.0618,106.7499,106.9058,53511.0
2020-09-24 10:15:00,109.72,109.9,109.61,109.76,23253.0,106.9351,107.1105,106.8279,106.9741,23253.0
2020-09-24 10:20:00,109.7,109.7,109.28,109.28,27068.0,106.9156,106.9156,106.5062,106.5062,27068.0
2020-09-24 10:25:00,109.33,109.43,109.28,109.43,16015.0,106.555,106.6524,106.5062,106.6524,16015.0
2020-09-24 10:30:00,109.44,109.45,109.08,109.15,17457.0,106.6622,106.6719,106.3113,106.3795,17457.0
2020-09-24 10:35:00,109.15,109.29,108.95,109.11,25448.0,106.3795,106.516,106.1846,106.3406,25448.0
2020-09-24 10:40:00,109.07,109.4,109.05,109.19,24646.0,106.3016,106.6232,106.2821,106.4185,24646.0
2020-09-24 10:45:00,109.2,109.59,109.2,109.58,54466.0,106.4283,106.8084,106.4283,106.7986,54466.0
2020-09-24 10:50:00,109.57,109.76,109.35,109.74,14436.0,106.7889,106.9741,106.5745,106.9546,14436.0
2020-09-24 10:55:00,109.76,109.96,109.55,109.87,25792.0,106.9741,107.169,106.7694,107.0813,25792.0
2020-09-24 11:00:00,109.86,109.99,109.77,109.77,23361.0,107.0715,107.1982,106.9838,106.9838,23361.0
2020-09-24 11:05:00,109.83,109.99,109.6,109.7,16653.0,107.0423,107.1982,106.8181,106.9156,16653.0
2020-09-24 11:10:00,109.75,110.11,109.74,110.11,16240.0,106.9643,107.3152,106.9546,107.3152,16240.0
2020-09-24 11:15:00,110.1,110.1,109.77,109.92,22414.0,107.3054,107.3054,106.9838,107.13,22414.0
2020-09-24 11:20:00,109.89,110.53,109.89,110.45,54401.0,107.1008,107.7245,107.1008,107.6465,54401.0
2020-09-24 11:25:00,110.44,110.57,110.28,110.33,20743.0,107.6368,107.7635,107.4809,107.5296,20743.0
2020-09-24 11:30:00,110.34,110.51,110.27,110.49,18685.0,107.5393,107.705,107.4711,107.6855,18685.0
2020-09-24 11:35:00,110.49,110.69,110.47,110.66,32088.0,107.6855,107.8804,107.666,107.8512,32088.0
2020-09-24 11:40:00,110.67,110.85,110.63,110.7,31647.0,107.861,108.0364,107.822,107.8902,31647.0
2020-09-24 11:45:00,110.7,110.74,110.29,110.33,24301.0,107.8902,107.9292,107.4906,107.5296,24301.0
2020-09-24 11:50:00,110.35,110.69,110.35,110.52,96395.0,107.5491,107.8804,107.5491,107.7148,96395.0
2020-09-24 11:55:00,110.52,110.93,110.51,110.81,40794.0,107.7148,108.1144,107.705,107.9974,40794.0
2020-09-24 12:00:00,110.79,110.88,110.68,110.74,27284.0,107.9779,108.0656,107.8707,107.9292,27284.0
2020-09-24 12:05:00,110.75,110.89,110.73,110.83,23987.0,107.9389,108.0754,107.9194,108.0169,23987.0
2020-09-24 12:10:00,110.84,110.9,110.69,110.73,12038.0,108.0266,108.0851,107.8804,107.9194,12038.0
2020-09-24 12:15:00,110.73,110.88,110.5,110.5,15633.0,107.9194,108.0656,107.6953,107.6953,15633.0
2020-09-24 12:20:00,110.53,110.66,110.49,110.59,12101.0,107.7245,107.8512,107.6855,107.783,12101.0
2020-09-24 12:25:00,110.59,110.73,110.57,110.65,28573.0,107.783,107.9194,107.7635,107.8415,28573.0
2020-09-24 12:30:00,110.65,110.7,110.55,110.56,37427.0,107.8415,107.8902,107.744,107.7537,37427.0
2020-09-24 12:35:00,110.57,110.67,110.46,110.47,26092.0,107.7635,107.861,107.6563,107.666,26092.0
2020-09-24 12:40:00,110.44,110.57,110.41,110.57,31303.0,107.6368,107.7635,107.6076,107.7635,31303.0
2020-09-24 12:45:00,110.55,110.78,110.55,110.69,10042.0,107.744,107.9682,107.744,107.8804,10042.0
2020-09-24 12:50:00,110.72,110.93,110.68,110.89,23850.0,107.9097,108.1144,107.8707,108.0754,23850.0
2020-09-24 12:55:00,110.88,111.45,110.88,111.4,40072.0,108.0656,108.6212,108.0656,108.5724,40072.0
2020-09-24 13:00:00,111.35,111.51,111.29,111.47,33557.0,108.5237,108.6796,108.4652,108.6407,33557.0
2020-09-24 13:05:00,111.47,111.5,111.31,111.33,30948.0,108.6407,108.6699,108.4847,108.5042,30948.0
2020-09-24 13:10:00,111.34,111.43,111.26,111.36,59776.0,108.514,108.6017,108.436,108.5334,59776.0
2020-09-24 13:15:00,111.36,111.62,111.34,111.38,27177.0,108.5334,108.7868,108.514,108.5529,27177.0
2020-09-24 13:20:00,111.38,111.59,111.34,111.48,15963.0,108.5529,108.7576,108.514,108.6504,15963.0
2020-09-24 13:25:00,111.46,111.64,111.44,111.58,10848.0,108.6309,108.8063,108.6114,108.7479,10848.0
2020-09-24 13:30:00,111.59,111.84,111.55,111.8,25235.0,108.7576,109.0013,108.7186,108.9623,25235.0
2020-09-24 13:35:00,111.8,111.91,111.74,111.88,48791.0,108.9623,109.0695,108.9038,109.0402,48791.0
2020-09-24 13:40:00,111.88,112.11,111.87,112.09,34863.0,109.0402,109.2644,109.0305,109.2449,34863.0
2020-09-24 13:45:00,112.11,112.15,112.03,112.05,20148.0,109.2644,109.3034,109.1864,109.2059,20148.0
2020-09-24 13:50:00,112.06,112.1,111.99,112.1,43936.0,109.2157,109.2547,109.1475,109.2547,43936.0
2020-09-24 13:55:00,112.1,112.1,111.86,111.9,47900.0,109.2547,109.2547,109.0208,109.0597,47900.0
2020-09-24 14:00:00,111.91,112.04,111.71,111.85,37369.0,109.0695,109.1962,108.8746,109.011,37369.0
2020-09-24 14:05:00,111.87,111.92,111.73,111.73,36777.0,109.0305,109.0792,108.8941,108.8941,36777.0
2020-09-24 14:10:00,111.75,111.75,111.48,111.53,16366.0,108.9135,108.9135,108.6504,108.6991,16366.0
2020-09-24 14:15:00,111.56,111.68,111.19,111.19,33031.0,108.7284,108.8453,108.3678,108.3678,33031.0
2020-09-24 14:20:00,111.2,111.22,111.03,111.13,17742.0,108.3775,108.397,108.2118,108.3093,17742.0
2020-09-24 14:25:00,111.14,111.31,111.08,111.23,22046.0,108.319,108.4847,108.2605,108.4067,22046.0
2020-09-24 14:30:00,111.19,111.32,111.08,111.28,29705.0,108.3678,108.4945,108.2605,108.4555,29705.0
2020-09-24 14:35:00,111.29,111.46,111.19,111.45,32136.0,108.4652,108.6309,108.3678,108.6212,32136.0
2020-09-24 14:40:00,111.46,111.63,111.42,111.54,27087.0,108.6309,108.7966,108.5919,108.7089,27087.0
2020-09-24 14:45:00,111.56,111.57,111.14,111.14,32811.0,108.7284,108.7381,108.319,108.319,32811.0
2020-09-24 14:50:00,111.11,111.14,110.9,110.99,34458.0,108.2898,108.319,108.0851,108.1728,34458.0
2020-09-24 14:55:00,111.01,111.02,110.81,110.84,30499.0,108.1923,108.2021,107.9974,108.0266,30499.0
2020-09-24 15:00:00,110.84,111.0,110.69,110.69,32424.0,108.0266,108.1826,107.8804,107.8804,32424.0
2020-09-24 15:05:00,110.7,110.87,110.65,110.77,40628.0,107.8902,108.0559,107.8415,107.9584,40628.0
2020-09-24 15:10:00,110.76,110.84,110.62,110.82,32849.0,107.9487,108.0266,107.8122,108.0071,32849.0
2020-09-24 15:15:00,110.81,111.0,110.73,110.73,28184.0,107.9974,108.1826,107.9194,107.9194,28184.0
2020-09-24 15:20:00,110.75,110.78,110.35,110.41,34529.0,107.9389,107.9682,107.5491,107.6076,34529.0
2020-09-24 15:25:00,110.42,110.51,110.32,110.42,26410.0,107.6173,107.705,107.5198,107.6173,26410.0
2020-09-24 15:30:00,110.38,110.54,110.33,110.36,64052.0,107.5783,107.7343,107.5296,107.5588,64052.0
2020-09-24 15:35:00,110.31,110.66,110.14,110.66,33476.0,107.5101,107.8512,107.3444,107.8512,33476.0
2020-09-24 15:40:00,110.64,110.85,110.63,110.69,48512.0,107.8317,108.0364,107.822,107.8804,48512.0
2020-09-24 15:45:00,110.71,110.9,110.5,110.5,52957.0,107.8999,108.0851,107.6953,107.6953,52957.0
2020-09-24 15:50:00,110.47,110.77,110.47,110.56,120830.0,107.666,107.9584,107.666,107.7537,120830.0
2020-09-24 15:55:00,110.55,110.6,110.36,110.59,198142.0,107.744,107.7927,107.5588,107.783,198142.0
2020-09-25 09:30:00,110.25,110.27,109.76,109.78,82857.0,107.4516,107.4711,106.9741,106.9935,82857.0
2020-09-25 09:35:00,109.74,110.21,109.7,110.1,31045.0,106.9546,107.4126,106.9156,107.3054,31045.0
2020-09-25 09:40:00,110.14,110.46,110.13,110.24,14235.0,107.3444,107.6563,107.3347,107.4419,14235.0
2020-09-25 09:45:00,110.22,110.45,110.22,110.22,57855.0,107.4224,107.6465,107.4224,107.4224,57855.0
2020-09-25 09:50:00,110.2,110.29,110.1,110.19,28612.0,107.4029,107.4906,107.3054,107.3931,28612.0
2020-09-25 09:55:00,110.2,110.59,110.0,110.59,34103.0,107.4029,107.783,107.208,107.783,34103.0
2020-09-25 10:00:00,110.59,110.59,110.18,110.31,38703.0,107.783,107.783,107.3834,107.5101,38703.0
2020-09-25 10:05:00,110.35,110.39,110.06,110.23,50905.0,107.5491,107.5881,107.2664,107.4321,50905.0
2020-09-25 10:10:00,110.3,110.3,109.8,110.0,82879.0,107.5003,107.5003,107.013,107.208,82879.0
2020-09-25 10:15:00,109.98,110.49,109.91,110.47,18001.0,107.1885,107.6855,107.1202,107.666,18001.0
2020-09-25 10:20:00,110.53,110.94,110.48,110.88,21670.0,107.7245,108.1241,107.6758,108.0656,21670.0
2020-09-25 10:25:00,110.86,110.93,110.63,110.7,15225.0,108.0461,108.1144,107.822,107.8902,15225.0
2020-09-25 10:30:00,110.72,110.83,110.49,110.71,22778.0,107.9097,108.0169,107.6855,107.8999,22778.0
2020-09-25 10:35:00,110.69,110.9,110.6,110.9,26713.0,107.8804,108.0851,107.7927,108.0851,26713.0
2020-09-25 10:40:00,110.93,111.09,110.81,111.01,16746.0,108.1144,108.2703,107.9974,108.1923,16746.0
2020-09-25 10:45:00,111.01,111.03,110.74,110.79,22293.0,108.1923,108.2118,107.9292,107.9779,22293.0
2020-09-25 10:50:00,110.78,111.0,110.65,110.95,13139.0,107.9682,108.1826,107.8415,108.1338,13139.0
2020-09-25 10:55:00,110.92,110.95,110.78,110.93,21002.0,108.1046,108.1338,107.9682,108.1144,21002.0
2020-09-25 11:00:00,110.95,111.01,110.8,110.83,60163.0,108.1338,108.1923,107.9877,108.0169,60163.0
2020-09-25 11:05:00,110.84,110.93,110.67,110.8,16255.0,108.0266,108.1144,107.861,107.9877,16255.0
2020-09-25 11:10:00,110.75,111.0,110.67,110.88,24456.0,107.9389,108.1826,107.861,108.0656,24456.0
2020-09-25 11:15:00,110.89,111.15,110.88,111.12,22863.0,108.0754,108.3288,108.0656,108.2995,22863.0
2020-09-25 11:20:00,111.08,111.14,111.0,111.07,16064.0,108.2605,108.319,108.1826,108.2508,16064.0
2020-09-25 11:25:00,111.07,111.43,111.07,111.28,36309.0,108.2508,108.6017,108.2508,108.4555,36309.0
2020-09-25 11:30:00,111.32,111.43,111.32,111.42,21469.0,108.4945,108.6017,108.4945,108.5919,21469.0
2020-09-25 11:35:00,111.41,111.45,111.2,111.29,11296.0,108.5822,108.6212,108.3775,108.4652,11296.0
2020-09-25 11:40:00,111.27,111.3,110.85,110.85,18346.0,108.4457,108.475,108.0364,108.0364,18346.0
2020-09-25 11:45:00,110.87,110.92,110.72,110.73,58133.0,108.0559,108.1046,107.9097,107.9194,58133.0
2020-09-25 11:50:00,110.72,110.89,110.7,110.85,13687.0,107.9097,108.0754,107.8902,108.0364,13687.0
2020-09-25 11:55:00,110.85,110.88,110.72,110.74,10350.0,108.0364,108.0656,107.9097,107.9292,10350.0
2020-09-25 12:00:00,110.74,111.01,110.73,110.96,139261.0,107.9292,108.1923,107.9194,108.1436,139261.0
2020-09-25 12:05:00,110.95,111.22,110.91,111.22,19354.0,108.1338,108.397,108.0949,108.397,19354.0
2020-09-25 12:10:00,111.19,111.4,111.1,111.37,16850.0,108.3678,108.5724,108.28,108.5432,16850.0
2020-09-25 12:15:00,111.38,111.42,111.05,111.1,15284.0,108.5529,108.5919,108.2313,108.28,15284.0
2020-09-25 12:20:00,111.1,111.17,111.05,111.16,7000.0,108.28,108.3483,108.2313,108.3385,7000.0
2020-09-25 12:25:00,111.14,111.17,110.95,111.09,10227.0,108.319,108.3483,108.1338,108.2703,10227.0
2020-09-25 12:30:00,111.09,111.15,111.0,111.0,9901.0,108.2703,108.3288,108.1826,108.1826,9901.0
2020-09-25 12:35:00,110.99,111.14,110.99,111.14,9975.0,108.1728,108.319,108.1728,108.319,9975.0
2020-09-25 12:40:00,111.09,111.28,111.08,111.28,10870.0,108.2703,108.4555,108.2605,108.4555,10870.0
2020-09-25 12:45:00,111.29,111.31,111.16,111.16,5542.0,108.4652,108.4847,108.3385,108.3385,5542.0
2020-09-25 12:50:00,111.13,111.17,111.09,111.15,5200.0,108.3093,108.3483,108.2703,108.3288,5200.0
2020-09-25 12:55:00,111.17,111.18,111.1,111.18,8734.0,108.3483,108.358,108.28,108.358,8734.0
2020-09-25 13:00:00,111.16,111.3,111.09,111.17,30961.0,108.3385,108.475,108.2703,108.3483,30961.0
2020-09-25 13:05:00,111.15,111.2,111.11,111.16,5304.0,108.3288,108.3775,108.2898,108.3385,5304.0
2020-09-25 13:10:00,111.17,111.2,111.11,111.15,6860.0,108.3483,108.3775,108.2898,108.3288,6860.0
2020-09-25 13:15:00,111.13,111.18,110.96,110.96,12249.0,108.3093,108.358,108.1436,108.1436,12249.0
2020-09-25 13:20:00,110.98,111.08,110.96,111.03,17010.0,108.1631,108.2605,108.1436,108.2118,17010.0
2020-09-25 13:25:00,111.03,111.12,110.97,111.12,11631.0,108.2118,108.2995,108.1533,108.2995,11631.0
2020-09-25 13:30:00,111.14,111.32,111.12,111.28,30911.0,108.319,108.4945,108.2995,108.4555,30911.0
2020-09-25 13:35:00,111.27,111.28,111.09,111.1,10816.0,108.4457,108.4555,108.2703,108.28,10816.0
2020-09-25 13:40:00,111.1,111.25,111.09,111.24,22799.0,108.28,108.4262,108.2703,108.4165,22799.0
2020-09-25 13:45:00,111.26,111.31,111.2,111.21,23320.0,108.436,108.4847,108.3775,108.3873,23320.0
2020-09-25 13:50:00,111.22,111.25,111.14,111.14,16617.0,108.397,108.4262,108.319,108.319,16617.0
2020-09-25 13:55:00,111.16,111.2,111.09,111.13,10682.0,108.3385,108.3775,108.2703,108.3093,10682.0
2020-09-25 14:00:00,111.11,111.14,111.05,111.14,21377.0,108.2898,108.319,108.2313,108.319,21377.0
2020-09-25 14:05:00,111.15,111.37,111.12,111.31,13781.0,108.3288,108.5432,108.2995,108.4847,13781.0
2020-09-25 14:10:00,111.32,111.35,111.15,111.17,17353.0,108.4945,108.5237,108.3288,108.3483,17353.0
2020-09-25 14:15:00,111.18,111.52,111.17,111.52,40451.0,108.358,108.6894,108.3483,108.6894,40451.0
2020-09-25 14:20:00,111.52,111.52,111.39,111.47,23715.0,108.6894,108.6894,108.5627,108.6407,23715.0
2020-09-25 14:25:00,111.48,111.56,111.45,111.55,23397.0,108.6504,108.7284,108.6212,108.7186,23397.0
2020-09-25 14:30:00,111.53,111.53,111.37,111.43,17950.0,108.6991,108.6991,108.5432,108.6017,17950.0
2020-09-25 14:35:00,111.43,111.48,111.3,111.36,30427.0,108.6017,108.6504,108.475,108.5334,30427.0
2020-09-25 14:40:00,111.35,111.41,111.1,111.11,22663.0,108.5237,108.5822,108.28,108.2898,22663.0
2020-09-25 14:45:00,111.11,111.28,111.06,111.24,94849.0,108.2898,108.4555,108.2411,108.4165,94849.0
2020-09-25 14:50:00,111.22,111.51,111.22,111.51,20793.0,108.397,108.6796,108.397,108.6796,20793.0
2020-09-25 14:55:00,111.51,111.59,111.49,111.57,15369.0,108.6796,108.7576,108.6601,108.7381,15369.0
2020-09-25 15:00:00,111.58,111.87,111.55,111.83,44507.0,108.7479,109.0305,108.7186,108.9915,44507.0
2020-09-25 15:05:00,111.83,112.07,111.8,112.05,40654.0,108.9915,109.2254,108.9623,109.2059,40654.0
2020-09-25 15:10:00,112.04,112.21,111.96,112.2,47878.0,109.1962,109.3619,109.1182,109.3521,47878.0
2020-09-25 15:15:00,112.21,112.46,112.19,112.39,125027.0,109.3619,109.6055,109.3424,109.5373,125027.0
2020-09-25 15:20:00,112.38,112.56,112.28,112.48,77741.0,109.5276,109.703,109.4301,109.625,77741.0
2020-09-25 15:25:00,112.49,112.52,112.38,112.46,50682.0,109.6348,109.664,109.5276,109.6055,50682.0
2020-09-25 15:30:00,112.44,112.49,112.36,112.38,62874.0,109.586,109.6348,109.5081,109.5276,62874.0
2020-09-25 15:35:00,112.4,112.4,112.14,112.16,90799.0,109.547,109.547,109.2936,109.3131,90799.0
2020-09-25 15:40:00,112.16,112.27,112.02,112.21,56678.0,109.3131,109.4203,109.1767,109.3619,56678.0
2020-09-25 15:45:00,112.21,112.3,112.09,112.29,55117.0,109.3619,109.4496,109.2449,109.4398,55117.0
2020-09-25 15:50:00,112.29,112.42,112.06,112.23,107538.0,109.4398,109.5665,109.2157,109.3814,107538.0
2020-09-25 15:55:00,112.22,112.38,111.94,111.95,412401.0,109.3716,109.5276,109.0987,109.1085,412401.0
2020-09-28 09:30:00,112.78,113.58,112.73,112.73,157326.0,109.9174,110.6971,109.8687,109.8687,157326.0
2020-09-28 09:35:00,112.77,112.9,112.48,112.5,49980.0,109.9077,110.0344,109.625,109.6445,49980.0
2020-09-28 09:40:00,112.51,113.22,112.51,113.06,43026.0,109.6543,110.3462,109.6543,110.1903,43026.0
2020-09-28 09:45:00,113.0,113.73,112.98,113.73,61572.0,110.1318,110.8433,110.1123,110.8433,61572.0
2020-09-28 09:50:00,113.69,113.69,113.25,113.45,135836.0,110.8043,110.8043,110.3755,110.5704,135836.0
2020-09-28 09:55:00,113.45,113.62,113.3,113.5,64410.0,110.5704,110.7361,110.4242,110.6191,64410.0
2020-09-28 10:00:00,113.53,113.59,113.35,113.45,52501.0,110.6484,110.7068,110.4729,110.5704,52501.0
2020-09-28 10:05:00,113.45,113.61,112.86,112.95,48545.0,110.5704,110.7263,109.9954,110.0831,48545.0
2020-09-28 10:10:00,112.98,113.17,112.81,113.17,21842.0,110.1123,110.2975,109.9466,110.2975,21842.0
2020-09-28 10:15:00,113.18,113.46,113.14,113.3,64106.0,110.3072,110.5801,110.2683,110.4242,64106.0
2020-09-28 10:20:00,113.31,113.52,113.18,113.52,42908.0,110.4339,110.6386,110.3072,110.6386,42908.0
2020-09-28 10:25:00,113.5,113.72,113.4,113.5,25294.0,110.6191,110.8335,110.5217,110.6191,25294.0
2020-09-28 10:30:00,113.46,113.82,113.46,113.78,27027.0,110.5801,110.931,110.5801,110.892,27027.0
2020-09-28 10:35:00,113.8,113.82,113.54,113.54,24139.0,110.9115,110.931,110.6581,110.6581,24139.0
2020-09-28 10:40:00,113.52,113.62,113.26,113.42,20562.0,110.6386,110.7361,110.3852,110.5412,20562.0
2020-09-28 10:45:00,113.38,113.51,113.21,113.26,33061.0,110.5022,110.6289,110.3365,110.3852,33061.0
2020-09-28 10:50:00,113.25,113.32,112.96,113.0,21366.0,110.3755,110.4437,110.0928,110.1318,21366.0
2020-09-28 10:55:00,112.97,113.14,112.97,113.06,34534.0,110.1026,110.2683,110.1026,110.1903,34534.0
2020-09-28 11:00:00,113.06,113.25,113.03,113.05,29509.0,110.1903,110.3755,110.1611,110.1805,29509.0
2020-09-28 11:05:00,113.04,113.25,113.03,113.15,33026.0,110.1708,110.3755,110.1611,110.278,33026.0
2020-09-28 11:10:00,113.13,113.22,113.06,113.22,19414.0,110.2585,110.3462,110.1903,110.3462,19414.0
2020-09-28 11:15:00,113.23,113.35,113.1,113.18,18569.0,110.356,110.4729,110.2293,110.3072,18569.0
2020-09-28 11:20:00,113.19,113.21,112.92,113.11,45142.0,110.317,110.3365,110.0538,110.239,45142.0
2020-09-28 11:25:00,113.07,113.14,113.01,113.14,26636.0,110.2,110.2683,110.1416,110.2683,26636.0
2020-09-28 11:30:00,113.16,113.3,113.1,113.24,14641.0,110.2878,110.4242,110.2293,110.3657,14641.0
2020-09-28 11:35:00,113.23,113.67,113.22,113.64,29191.0,110.356,110.7848,110.3462,110.7556,29191.0
2020-09-28 11:40:00,113.65,113.68,113.39,113.41,14227.0,110.7653,110.7946,110.5119,110.5314,14227.0
2020-09-28 11:45:00,113.42,113.44,113.13,113.2,28434.0,110.5412,110.5606,110.2585,110.3267,28434.0
2020-09-28 11:50:00,113.21,113.52,113.1,113.33,102312.0,110.3365,110.6386,110.2293,110.4534,102312.0
2020-09-28 11:55:00,113.36,113.37,113.2,113.3,18705.0,110.4827,110.4924,110.3267,110.4242,18705.0
2020-09-28 12:00:00,113.28,113.34,113.1,113.28,40962.0,110.4047,110.4632,110.2293,110.4047,40962.0
2020-09-28 12:05:00,113.33,113.33,113.16,113.16,12787.0,110.4534,110.4534,110.2878,110.2878,12787.0
2020-09-28 12:10:00,113.14,113.22,113.12,113.2,21758.0,110.2683,110.3462,110.2488,110.3267,21758.0
2020-09-28 12:15:00,113.19,113.28,113.04,113.12,11529.0,110.317,110.4047,110.1708,110.2488,11529.0
2020-09-28 12:20:00,113.09,113.18,113.05,113.11,11209.0,110.2195,110.3072,110.1805,110.239,11209.0
2020-09-28 12:25:00,113.09,113.17,113.08,113.17,17758.0,110.2195,110.2975,110.2098,110.2975,17758.0
2020-09-28 12:30:00,113.18,113.18,113.07,113.13,16276.0,110.3072,110.3072,110.2,110.2585,16276.0
2020-09-28 12:35:00,113.13,113.16,113.1,113.14,12808.0,110.2585,110.2878,110.2293,110.2683,12808.0
2020-09-28 12:40:00,113.14,113.22,113.13,113.2,32946.0,110.2683,110.3462,110.2585,110.3267,32946.0
2020-09-28 12:45:00,113.2,113.23,113.16,113.19,15458.0,110.3267,110.356,110.2878,110.317,15458.0
2020-09-28 12:50:00,113.19,113.33,113.19,113.31,29242.0,110.317,110.4534,110.317,110.4339,29242.0
2020-09-28 12:55:00,113.32,113.43,113.3,113.43,16368.0,110.4437,110.5509,110.4242,110.5509,16368.0
2020-09-28 13:00:00,113.44,113.53,113.32,113.5,12349.0,110.5606,110.6484,110.4437,110.6191,12349.0
2020-09-28 13:05:00,113.5,113.62,113.43,113.43,13786.0,110.6191,110.7361,110.5509,110.5509,13786.0
2020-09-28 13:10:00,113.41,113.46,113.3,113.45,11455.0,110.5314,110.5801,110.4242,110.5704,11455.0
2020-09-28 13:15:00,113.48,113.54,113.43,113.47,13112.0,110.5996,110.6581,110.5509,110.5899,13112.0
2020-09-28 13:20:00,113.47,113.7,113.46,113.69,26220.0,110.5899,110.814,110.5801,110.8043,26220.0
2020-09-28 13:25:00,113.65,113.73,113.61,113.65,16136.0,110.7653,110.8433,110.7263,110.7653,16136.0
2020-09-28 13:30:00,113.63,113.9,113.62,113.89,25365.0,110.7458,111.009,110.7361,110.9992,25365.0
2020-09-28 13:35:00,113.9,114.0,113.86,113.91,29138.0,111.009,111.1064,110.97,111.0187,29138.0
2020-09-28 13:40:00,113.91,113.99,113.7,113.84,22543.0,111.0187,111.0967,110.814,110.9505,22543.0
2020-09-28 13:45:00,113.86,113.87,113.74,113.76,19332.0,110.97,110.9797,110.853,110.8725,19332.0
2020-09-28 13:50:00,113.77,113.77,113.64,113.71,19684.0,110.8823,110.8823,110.7556,110.8238,19684.0
2020-09-28 13:55:00,113.72,113.77,113.6,113.68,25750.0,110.8335,110.8823,110.7166,110.7946,25750.0
2020-09-28 14:00:00,113.7,113.74,113.53,113.62,26124.0,110.814,110.853,110.6484,110.7361,26124.0
2020-09-28 14:05:00,113.65,113.8,113.65,113.8,42554.0,110.7653,110.9115,110.7653,110.9115,42554.0
2020-09-28 14:10:00,113.81,114.1,113.8,113.96,43110.0,110.9213,111.2039,110.9115,111.0674,43110.0
2020-09-28 14:15:00,113.96,114.2,113.96,114.06,31426.0,111.0674,111.3014,111.0674,111.1649,31426.0
2020-09-28 14:20:00,114.04,114.06,113.79,113.82,30201.0,111.1454,111.1649,110.9018,110.931,30201.0
2020-09-28 14:25:00,113.83,113.96,113.81,113.89,24152.0,110.9407,111.0674,110.9213,110.9992,24152.0
2020-09-28 14:30:00,113.93,114.06,113.9,113.93,43613.0,111.0382,111.1649,111.009,111.0382,43613.0
2020-09-28 14:35:00,113.92,114.03,113.9,114.03,24380.0,111.0285,111.1357,111.009,111.1357,24380.0
2020-09-28 14:40:00,114.03,114.05,113.85,113.95,24370.0,111.1357,111.1552,110.9602,111.0577,24370.0
2020-09-28 14:45:00,113.94,113.98,113.88,113.94,53593.0,111.048,111.0869,110.9895,111.048,53593.0
2020-09-28 14:50:00,113.95,114.21,113.94,114.21,42911.0,111.0577,111.3111,111.048,111.3111,42911.0
2020-09-28 14:55:00,114.21,114.32,114.09,114.2,39280.0,111.3111,111.4183,111.1941,111.3014,39280.0
2020-09-28 15:00:00,114.19,114.25,113.93,114.1,49213.0,111.2916,111.3501,111.0382,111.2039,49213.0
2020-09-28 15:05:00,114.09,114.21,114.06,114.07,44555.0,111.1941,111.3111,111.1649,111.1747,44555.0
2020-09-28 15:10:00,114.08,114.29,114.04,114.29,51797.0,111.1844,111.3891,111.1454,111.3891,51797.0
2020-09-28 15:15:00,114.28,114.47,114.16,114.36,90770.0,111.3793,111.5645,111.2624,111.4573,90770.0
2020-09-28 15:20:00,114.37,114.48,114.21,114.27,61736.0,111.467,111.5743,111.3111,111.3696,61736.0
2020-09-28 15:25:00,114.27,114.46,114.2,114.25,40196.0,111.3696,111.5548,111.3014,111.3501,40196.0
2020-09-28 15:30:00,114.27,114.27,113.88,114.03,41425.0,111.3696,111.3696,110.9895,111.1357,41425.0
2020-09-28 15:35:00,114.07,114.21,113.98,114.05,56491.0,111.1747,111.3111,111.0869,111.1552,56491.0
2020-09-28 15:40:00,114.02,114.39,114.0,114.38,77798.0,111.1259,111.4865,111.1064,111.4768,77798.0
2020-09-28 15:45:00,114.39,114.43,114.08,114.11,91042.0,111.4865,111.5255,111.1844,111.2136,91042.0
2020-09-28 15:50:00,114.09,114.38,114.05,114.38,149589.0,111.1941,111.4768,111.1552,111.4768,149589.0
2020-09-28 15:55:00,114.39,114.39,114.07,114.26,261577.0,111.4865,111.4865,111.1747,111.3598,261577.0
2020-09-29 09:30:00,114.35,114.84,113.59,113.59,70286.0,111.4476,111.9251,110.7068,110.7068,70286.0
2020-09-29 09:35:00,113.58,113.83,113.45,113.58,34463.0,110.6971,110.9407,110.5704,110.6971,34463.0
2020-09-29 09:40:00,113.59,113.74,113.29,113.74,76639.0,110.7068,110.853,110.4145,110.853,76639.0
2020-09-29 09:45:00,113.75,114.18,113.71,114.08,41712.0,110.8628,111.2819,110.8238,111.1844,41712.0
2020-09-29 09:50:00,114.11,114.14,113.82,113.93,30041.0,111.2136,111.2429,110.931,111.0382,30041.0
2020-09-29 09:55:00,113.93,114.08,113.81,113.94,23540.0,111.0382,111.1844,110.9213,111.048,23540.0
2020-09-29 10:00:00,113.97,114.59,113.89,114.58,39221.0,111.0772,111.6815,110.9992,111.6717,39221.0
2020-09-29 10:05:00,114.58,114.61,114.25,114.4,23690.0,111.6717,111.701,111.3501,111.4963,23690.0
2020-09-29 10:10:00,114.41,114.53,114.18,114.2,20476.0,111.506,111.623,111.2819,111.3014,20476.0
2020-09-29 10:15:00,114.17,114.17,113.93,113.95,14708.0,111.2721,111.2721,111.0382,111.0577,14708.0
2020-09-29 10:20:00,113.95,114.04,113.86,114.04,21184.0,111.0577,111.1454,110.97,111.1454,21184.0
2020-09-29 10:25:00,114.06,114.23,113.97,114.08,18237.0,111.1649,111.3306,111.0772,111.1844,18237.0
2020-09-29 10:30:00,114.08,114.09,113.82,113.82,49907.0,111.1844,111.1941,110.931,110.931,49907.0
2020-09-29 10:35:00,113.82,113.89,113.68,113.71,11696.0,110.931,110.9992,110.7946,110.8238,11696.0
2020-09-29 10:40:00,113.73,113.82,113.6,113.63,8861.0,110.8433,110.931,110.7166,110.7458,8861.0
2020-09-29 10:45:00,113.62,113.73,113.46,113.7,10079.0,110.7361,110.8433,110.5801,110.814,10079.0
2020-09-29 10:50:00,113.7,113.72,113.4,113.63,14563.0,110.814,110.8335,110.5217,110.7458,14563.0
2020-09-29 10:55:00,113.66,113.81,113.64,113.7,11715.0,110.7751,110.9213,110.7556,110.814,11715.0
2020-09-29 11:00:00,113.73,113.84,113.64,113.83,14840.0,110.8433,110.9505,110.7556,110.9407,14840.0
2020-09-29 11:05:00,113.82,113.98,113.78,113.83,9958.0,110.931,111.0869,110.892,110.9407,9958.0
2020-09-29 11:10:00,113.84,113.93,113.75,113.77,7731.0,110.9505,111.0382,110.8628,110.8823,7731.0
2020-09-29 11:15:00,113.81,113.93,113.77,113.82,7353.0,110.9213,111.0382,110.8823,110.931,7353.0
2020-09-29 11:20:00,113.79,114.13,113.76,114.13,13798.0,110.9018,111.2331,110.8725,111.2331,13798.0
2020-09-29 11:25:00,114.13,114.18,114.1,114.17,10720.0,111.2331,111.2819,111.2039,111.2721,10720.0
2020-09-29 11:30:00,114.2,114.3,114.12,114.21,18179.0,111.3014,111.3988,111.2234,111.3111,18179.0
2020-09-29 11:35:00,114.23,114.28,114.17,114.23,9982.0,111.3306,111.3793,111.2721,111.3306,9982.0
2020-09-29 11:40:00,114.21,114.21,113.83,113.89,12881.0,111.3111,111.3111,110.9407,110.9992,12881.0
2020-09-29 11:45:00,113.88,114.05,113.88,113.97,45675.0,110.9895,111.1552,110.9895,111.0772,45675.0
2020-09-29 11:50:00,113.98,114.24,113.97,114.24,18112.0,111.0869,111.3403,111.0772,111.3403,18112.0
2020-09-29 11:55:00,114.23,114.27,114.05,114.13,42221.0,111.3306,111.3696,111.1552,111.2331,42221.0
2020-09-29 12:00:00,114.12,114.19,114.02,114.07,27066.0,111.2234,111.2916,111.1259,111.1747,27066.0
2020-09-29 12:05:00,114.09,114.32,114.05,114.32,29974.0,111.1941,111.4183,111.1552,111.4183,29974.0
2020-09-29 12:10:00,114.35,114.39,114.26,114.34,9481.0,111.4476,111.4865,111.3598,111.4378,9481.0
2020-09-29 12:15:00,114.34,114.51,114.3,114.45,16190.0,111.4378,111.6035,111.3988,111.545,16190.0
2020-09-29 12:20:00,114.46,114.46,114.3,114.33,19053.0,111.5548,111.5548,111.3988,111.4281,19053.0
2020-09-29 12:25:00,114.33,114.53,114.33,114.38,11758.0,111.4281,111.623,111.4281,111.4768,11758.0
2020-09-29 12:30:00,114.38,114.4,114.25,114.25,11704.0,111.4768,111.4963,111.3501,111.3501,11704.0
2020-09-29 12:35:00,114.27,114.5,114.26,114.32,17028.0,111.3696,111.5937,111.3598,111.4183,17028.0
2020-09-29 12:40:00,114.28,114.37,114.26,114.36,15843.0,111.3793,111.467,111.3598,111.4573,15843.0
2020-09-29 12:45:00,114.33,114.37,114.27,114.33,10649.0,111.4281,111.467,111.3696,111.4281,10649.0
2020-09-29 12:50:00,114.34,114.37,114.28,114.33,15402.0,111.4378,111.467,111.3793,111.4281,15402.0
2020-09-29 12:55:00,114.31,114.42,114.27,114.3,10616.0,111.4086,111.5158,111.3696,111.3988,10616.0
2020-09-29 13:00:00,114.31,114.34,114.25,114.25,48151.0,111.4086,111.4378,111.3501,111.3501,48151.0
2020-09-29 13:05:00,114.25,114.25,114.03,114.05,32242.0,111.3501,111.3501,111.1357,111.1552,32242.0
2020-09-29 13:10:00,114.07,114.12,113.88,113.96,17324.0,111.1747,111.2234,110.9895,111.0674,17324.0
2020-09-29 13:15:00,113.97,114.0,113.84,114.0,60246.0,111.0772,111.1064,110.9505,111.1064,60246.0
2020-09-29 13:20:00,113.99,114.04,113.87,114.0,15060.0,111.0967,111.1454,110.9797,111.1064,15060.0
2020-09-29 13:25:00,114.02,114.11,113.96,114.07,11759.0,111.1259,111.2136,111.0674,111.1747,11759.0
2020-09-29 13:30:00,114.07,114.18,114.06,114.06,10853.0,111.1747,111.2819,111.1649,111.1649,10853.0
2020-09-29 13:35:00,114.08,114.13,114.06,114.08,5900.0,111.1844,111.2331,111.1649,111.1844,5900.0
2020-09-29 13:40:00,114.11,114.22,114.1,114.16,8000.0,111.2136,111.3208,111.2039,111.2624,8000.0
2020-09-29 13:45:00,114.19,114.21,114.09,114.11,8241.0,111.2916,111.3111,111.1941,111.2136,8241.0
2020-09-29 13:50:00,114.1,114.43,114.1,114.4,14605.0,111.2039,111.5255,111.2039,111.4963,14605.0
2020-09-29 13:55:00,114.4,114.4,114.35,114.35,7701.0,111.4963,111.4963,111.4476,111.4476,7701.0
2020-09-29 14:00:00,114.36,114.37,114.25,114.3,10518.0,111.4573,111.467,111.3501,111.3988,10518.0
2020-09-29 14:05:00,114.29,114.33,114.17,114.23,6881.0,111.3891,111.4281,111.2721,111.3306,6881.0
2020-09-29 14:10:00,114.22,114.26,114.15,114.21,8162.0,111.3208,111.3598,111.2526,111.3111,8162.0
2020-09-29 14:15:00,114.21,114.29,114.12,114.25,11712.0,111.3111,111.3891,111.2234,111.3501,11712.0
2020-09-29 14:20:00,114.23,114.25,114.1,114.12,16637.0,111.3306,111.3501,111.2039,111.2234,16637.0
2020-09-29 14:25:00,114.11,114.34,114.11,114.34,164855.0,111.2136,111.4378,111.2136,111.4378,164855.0
2020-09-29 14:30:00,114.34,114.48,114.25,114.47,29450.0,111.4378,111.5743,111.3501,111.5645,29450.0
2020-09-29 14:35:00,114.47,114.47,114.37,114.39,13678.0,111.5645,111.5645,111.467,111.4865,13678.0
2020-09-29 14:40:00,114.38,114.38,114.27,114.31,17888.0,111.4768,111.4768,111.3696,111.4086,17888.0
2020-09-29 14:45:00,114.27,114.34,114.24,114.26,19276.0,111.3696,111.4378,111.3403,111.3598,19276.0
2020-09-29 14:50:00,114.27,114.34,114.14,114.2,19748.0,111.3696,111.4378,111.2429,111.3014,19748.0
2020-09-29 14:55:00,114.2,114.3,114.2,114.23,16163.0,111.3014,111.3988,111.3014,111.3306,16163.0
2020-09-29 15:00:00,114.25,114.34,114.19,114.31,16856.0,111.3501,111.4378,111.2916,111.4086,16856.0
2020-09-29 15:05:00,114.31,114.31,114.13,114.16,12829.0,111.4086,111.4086,111.2331,111.2624,12829.0
2020-09-29 15:10:00,114.17,114.2,114.11,114.14,15217.0,111.2721,111.3014,111.2136,111.2429,15217.0
2020-09-29 15:15:00,114.11,114.17,114.05,114.12,18272.0,111.2136,111.2721,111.1552,111.2234,18272.0
2020-09-29 15:20:00,114.13,114.14,113.83,113.83,37397.0,111.2331,111.2429,110.9407,110.9407,37397.0
2020-09-29 15:25:00,113.84,113.91,113.79,113.88,21870.0,110.9505,111.0187,110.9018,110.9895,21870.0
2020-09-29 15:30:00,113.88,113.92,113.8,113.83,16670.0,110.9895,111.0285,110.9115,110.9407,16670.0
2020-09-29 15:35:00,113.83,113.88,113.62,113.68,40529.0,110.9407,110.9895,110.7361,110.7946,40529.0
2020-09-29 15:40:00,113.68,113.74,113.63,113.64,26343.0,110.7946,110.853,110.7458,110.7556,26343.0
2020-09-29 15:45:00,113.65,113.96,113.64,113.85,58892.0,110.7653,111.0674,110.7556,110.9602,58892.0
2020-09-29 15:50:00,113.84,113.88,113.64,113.73,76730.0,110.9505,110.9895,110.7556,110.8433,76730.0
2020-09-29 15:55:00,113.72,113.75,113.46,113.53,119509.0,110.8335,110.8628,110.5801,110.6484,119509.0
2020-09-30 09:30:00,113.36,113.36,112.36,112.4,103979.0,110.4827,110.4827,109.5081,109.547,103979.0
2020-09-30 09:35:00,112.41,112.57,112.01,112.49,63248.0,109.5568,109.7127,109.1669,109.6348,63248.0
2020-09-30 09:40:00,112.49,112.68,112.01,112.62,58140.0,109.6348,109.8199,109.1669,109.7615,58140.0
2020-09-30 09:45:00,112.64,112.86,112.52,112.62,40434.0,109.781,109.9954,109.664,109.7615,40434.0
2020-09-30 09:50:00,112.6,112.79,112.5,112.6,97588.0,109.742,109.9271,109.6445,109.742,97588.0
2020-09-30 09:55:00,112.68,113.08,112.64,113.08,138712.0,109.8199,110.2098,109.781,110.2098,138712.0
2020-09-30 10:00:00,113.08,113.32,112.96,113.21,47417.0,110.2098,110.4437,110.0928,110.3365,47417.0
2020-09-30 10:05:00,113.2,113.3,112.76,112.83,60299.0,110.3267,110.4242,109.8979,109.9661,60299.0
2020-09-30 10:10:00,112.8,113.01,112.74,112.82,44635.0,109.9369,110.1416,109.8784,109.9564,44635.0
2020-09-30 10:15:00,112.82,113.04,112.68,112.97,34425.0,109.9564,110.1708,109.8199,110.1026,34425.0
2020-09-30 10:20:00,112.97,113.14,112.89,113.09,42058.0,110.1026,110.2683,110.0246,110.2195,42058.0
2020-09-30 10:25:00,113.1,113.18,112.92,112.96,31424.0,110.2293,110.3072,110.0538,110.0928,31424.0
2020-09-30 10:30:00,112.97,113.06,112.84,112.98,21336.0,110.1026,110.1903,109.9759,110.1123,21336.0
2020-09-30 10:35:00,112.99,113.17,112.9,113.15,24162.0,110.1221,110.2975,110.0344,110.278,24162.0
2020-09-30 10:40:00,113.17,113.28,112.93,113.04,27161.0,110.2975,110.4047,110.0636,110.1708,27161.0
2020-09-30 10:45:00,113.04,113.12,113.0,113.01,24779.0,110.1708,110.2488,110.1318,110.1416,24779.0
2020-09-30 10:50:00,113.02,113.09,112.87,112.96,22370.0,110.1513,110.2195,110.0051,110.0928,22370.0
2020-09-30 10:55:00,112.95,113.01,112.76,112.76,15279.0,110.0831,110.1416,109.8979,109.8979,15279.0
2020-09-30 11:00:00,112.75,112.84,112.69,112.8,30936.0,109.8882,109.9759,109.8297,109.9369,30936.0
2020-09-30 11:05:00,112.8,112.97,112.8,112.87,32662.0,109.9369,110.1026,109.9369,110.0051,32662.0
2020-09-30 11:10:00,112.88,113.12,112.87,113.07,23168.0,110.0149,110.2488,110.0051,110.2,23168.0
2020-09-30 11:15:00,113.07,113.25,113.0,113.25,14938.0,110.2,110.3755,110.1318,110.3755,14938.0
2020-09-30 11:20:00,113.25,113.28,113.15,113.17,21365.0,110.3755,110.4047,110.278,110.2975,21365.0
2020-09-30 11:25:00,113.19,113.4,113.16,113.17,29327.0,110.317,110.5217,110.2878,110.2975,29327.0
2020-09-30 11:30:00,113.15,113.33,113.09,113.14,15357.0,110.278,110.4534,110.2195,110.2683,15357.0
2020-09-30 11:35:00,113.15,113.33,113.14,113.28,13991.0,110.278,110.4534,110.2683,110.4047,13991.0
2020-09-30 11:40:00,113.29,113.29,113.09,113.23,11597.0,110.4145,110.4145,110.2195,110.356,11597.0
2020-09-30 11:45:00,113.22,113.58,113.17,113.57,26479.0,110.3462,110.6971,110.2975,110.6873,26479.0
2020-09-30 11:50:00,113.56,113.84,113.5,113.84,61710.0,110.6776,110.9505,110.6191,110.9505,61710.0
2020-09-30 11:55:00,113.86,113.89,113.71,113.78,17155.0,110.97,110.9992,110.8238,110.892,17155.0
2020-09-30 12:00:00,113.78,113.83,113.62,113.79,17674.0,110.892,110.9407,110.7361,110.9018,17674.0
2020-09-30 12:05:00,113.79,113.86,113.75,113.81,17930.0,110.9018,110.97,110.8628,110.9213,17930.0
2020-09-30 12:10:00,113.83,113.95,113.82,113.95,28366.0,110.9407,111.0577,110.931,111.0577,28366.0
2020-09-30 12:15:00,113.96,113.99,113.88,113.88,24824.0,111.0674,111.0967,110.9895,110.9895,24824.0
2020-09-30 12:20:00,113.88,113.98,113.88,113.89,25753.0,110.9895,111.0869,110.9895,110.9992,25753.0
2020-09-30 12:25:00,113.88,114.08,113.87,114.01,49983.0,110.9895,111.1844,110.9797,111.1162,49983.0
2020-09-30 12:30:00,114.02,114.1,113.99,114.02,43030.0,111.1259,111.2039,111.0967,111.1259,43030.0
2020-09-30 12:35:00,114.01,114.3,113.84,113.91,238015.0,111.1162,111.3988,110.9505,111.0187,238015.0
2020-09-30 12:40:00,113.92,113.92,113.75,113.87,39532.0,111.0285,111.0285,110.8628,110.9797,39532.0
2020-09-30 12:45:00,113.84,114.03,113.76,113.92,50184.0,110.9505,111.1357,110.8725,111.0285,50184.0
2020-09-30 12:50:00,113.9,113.92,113.75,113.78,37306.0,111.009,111.0285,110.8628,110.892,37306.0
2020-09-30 12:55:00,113.76,113.91,113.75,113.91,28194.0,110.8725,111.0187,110.8628,111.0187,28194.0
2020-09-30 13:00:00,113.91,113.92,113.73,113.82,35154.0,111.0187,111.0285,110.8433,110.931,35154.0
2020-09-30 13:05:00,113.82,113.9,113.72,113.76,20458.0,110.931,111.009,110.8335,110.8725,20458.0
2020-09-30 13:10:00,113.77,113.79,113.7,113.72,17364.0,110.8823,110.9018,110.814,110.8335,17364.0
2020-09-30 13:15:00,113.71,113.8,113.69,113.75,22941.0,110.8238,110.9115,110.8043,110.8628,22941.0
2020-09-30 13:20:00,113.74,113.79,113.71,113.77,27065.0,110.853,110.9018,110.8238,110.8823,27065.0
2020-09-30 13:25:00,113.76,113.77,113.67,113.7,18920.0,110.8725,110.8823,110.7848,110.814,18920.0
2020-09-30 13:30:00,113.7,113.83,113.68,113.83,32746.0,110.814,110.9407,110.7946,110.9407,32746.0
2020-09-30 13:35:00,113.84,114.04,113.82,114.04,32381.0,110.9505,111.1454,110.931,111.1454,32381.0
2020-09-30 13:40:00,114.05,114.16,114.02,114.13,16878.0,111.1552,111.2624,111.1259,111.2331,16878.0
2020-09-30 13:45:00,114.14,114.36,114.12,114.36,34580.0,111.2429,111.4573,111.2234,111.4573,34580.0
2020-09-30 13:50:00,114.34,114.37,114.18,114.34,30706.0,111.4378,111.467,111.2819,111.4378,30706.0
2020-09-30 13:55:00,114.34,114.62,114.33,114.61,41036.0,111.4378,111.7107,111.4281,111.701,41036.0
2020-09-30 14:00:00,114.62,114.83,114.49,114.76,59567.0,111.7107,111.9154,111.584,111.8471,59567.0
2020-09-30 14:05:00,114.76,115.0,114.76,114.93,71609.0,111.8471,112.0811,111.8471,112.0128,71609.0
2020-09-30 14:10:00,114.94,115.02,114.84,114.97,29280.0,112.0226,112.1005,111.9251,112.0518,29280.0
2020-09-30 14:15:00,114.98,115.04,114.72,114.82,38090.0,112.0616,112.12,111.8082,111.9056,38090.0
2020-09-30 14:20:00,114.84,115.09,114.58,114.71,82660.0,111.9251,112.1688,111.6717,111.7984,82660.0
2020-09-30 14:25:00,114.7,115.04,114.5,114.82,67423.0,111.7887,112.12,111.5937,111.9056,67423.0
2020-09-30 14:30:00,114.81,114.84,114.37,114.49,31828.0,111.8959,111.9251,111.467,111.584,31828.0
2020-09-30 14:35:00,114.49,114.55,114.38,114.39,18660.0,111.584,111.6425,111.4768,111.4865,18660.0
2020-09-30 14:40:00,114.42,114.49,114.21,114.41,20662.0,111.5158,111.584,111.3111,111.506,20662.0
2020-09-30 14:45:00,114.42,114.42,113.96,113.98,19139.0,111.5158,111.5158,111.0674,111.0869,19139.0
2020-09-30 14:50:00,113.98,114.16,113.93,114.15,20632.0,111.0869,111.2624,111.0382,111.2526,20632.0
2020-09-30 14:55:00,114.12,114.44,114.06,114.4,47540.0,111.2234,111.5353,111.1649,111.4963,47540.0
2020-09-30 15:00:00,114.39,114.48,114.29,114.32,41491.0,111.4865,111.5743,111.3891,111.4183,41491.0
2020-09-30 15:05:00,114.33,114.59,114.32,114.5,33387.0,111.4281,111.6815,111.4183,111.5937,33387.0
2020-09-30 15:10:00,114.49,114.53,114.02,114.08,38726.0,111.584,111.623,111.1259,111.1844,38726.0
2020-09-30 15:15:00,114.1,114.11,113.66,113.75,31693.0,111.2039,111.2136,110.7751,110.8628,31693.0
2020-09-30 15:20:00,113.79,113.79,113.58,113.75,41292.0,110.9018,110.9018,110.6971,110.8628,41292.0
2020-09-30 15:25:00,113.76,114.02,113.65,113.97,27035.0,110.8725,111.1259,110.7653,111.0772,27035.0
2020-09-30 15:30:00,113.94,113.94,113.75,113.91,34000.0,111.048,111.048,110.8628,111.0187,34000.0
2020-09-30 15:35:00,113.98,114.09,113.82,114.05,34335.0,111.0869,111.1941,110.931,111.1552,34335.0
2020-09-30 15:40:00,114.05,114.24,113.96,114.06,40529.0,111.1552,111.3403,111.0674,111.1649,40529.0
2020-09-30 15:45:00,114.04,114.36,113.98,114.32,33899.0,111.1454,111.4573,111.0869,111.4183,33899.0
2020-09-30 15:50:00,114.31,114.77,114.26,114.53,131018.0,111.4086,111.8569,111.3598,111.623,131018.0
2020-09-30 15:55:00,114.53,114.68,114.27,114.31,243477.0,111.623,111.7692,111.3696,111.4086,243477.0
2020-10-01 09:30:00,115.0,116.13,114.62,116.12,176710.0,112.0811,113.1824,111.7107,113.1726,176710.0
2020-10-01 09:35:00,116.2,116.43,115.94,115.95,108838.0,113.2506,113.4748,112.9972,113.0069,108838.0
2020-10-01 09:40:00,115.94,115.95,115.53,115.75,107066.0,112.9972,113.0069,112.5976,112.812,107066.0
2020-10-01 09:45:00,115.76,116.0,115.73,115.83,78657.0,112.8218,113.0557,112.7925,112.89,78657.0
2020-10-01 09:50:00,115.84,116.0,115.45,115.45,55177.0,112.8997,113.0557,112.5196,112.5196,55177.0
2020-10-01 09:55:00,115.49,115.62,115.33,115.48,29360.0,112.5586,112.6853,112.4027,112.5489,29360.0
2020-10-01 10:00:00,115.44,115.66,114.93,115.05,54237.0,112.5099,112.7243,112.0128,112.1298,54237.0
2020-10-01 10:05:00,115.08,115.08,114.77,114.94,33079.0,112.159,112.159,111.8569,112.0226,33079.0
2020-10-01 10:10:00,114.95,115.11,114.88,115.07,38679.0,112.0323,112.1883,111.9641,112.1493,38679.0
2020-10-01 10:15:00,115.09,115.4,114.92,115.31,40347.0,112.1688,112.4709,112.0031,112.3832,40347.0
2020-10-01 10:20:00,115.31,115.36,115.12,115.3,24670.0,112.3832,112.4319,112.198,112.3734,24670.0
2020-10-01 10:25:00,115.33,115.33,115.08,115.16,22618.0,112.4027,112.4027,112.159,112.237,22618.0
2020-10-01 10:30:00,115.14,115.26,115.06,115.26,26224.0,112.2175,112.3345,112.1395,112.3345,26224.0
2020-10-01 10:35:00,115.25,115.58,115.23,115.46,34939.0,112.3247,112.6463,112.3052,112.5294,34939.0
2020-10-01 10:40:00,115.47,115.47,115.17,115.18,21485.0,112.5391,112.5391,112.2467,112.2565,21485.0
2020-10-01 10:45:00,115.19,115.19,114.87,114.87,42413.0,112.2662,112.2662,111.9544,111.9544,42413.0
2020-10-01 10:50:00,114.86,115.0,114.6,114.68,33692.0,111.9446,112.0811,111.6912,111.7692,33692.0
2020-10-01 10:55:00,114.66,114.7,114.39,114.66,37034.0,111.7497,111.7887,111.4865,111.7497,37034.0
2020-10-01 11:00:00,114.66,114.75,114.42,114.47,40117.0,111.7497,111.8374,111.5158,111.5645,40117.0
2020-10-01 11:05:00,114.42,114.49,114.09,114.2,41165.0,111.5158,111.584,111.1941,111.3014,41165.0
2020-10-01 11:10:00,114.14,114.16,113.89,114.16,49969.0,111.2429,111.2624,110.9992,111.2624,49969.0
2020-10-01 11:15:00,114.17,114.44,114.16,114.22,30396.0,111.2721,111.5353,111.2624,111.3208,30396.0
2020-10-01 11:20:00,114.22,114.71,114.21,114.68,23838.0,111.3208,111.7984,111.3111,111.7692,23838.0
2020-10-01 11:25:00,114.67,114.91,114.61,114.9,27860.0,111.7594,111.9933,111.701,111.9836,27860.0
2020-10-01 11:30:00,114.91,115.13,114.91,115.06,28510.0,111.9933,112.2078,111.9933,112.1395,28510.0
2020-10-01 11:35:00,115.09,115.19,114.96,115.1,25425.0,112.1688,112.2662,112.0421,112.1785,25425.0
2020-10-01 11:40:00,115.1,115.31,115.1,115.22,19178.0,112.1785,112.3832,112.1785,112.2955,19178.0
2020-10-01 11:45:00,115.23,115.24,115.03,115.03,13603.0,112.3052,112.315,112.1103,112.1103,13603.0
2020-10-01 11:50:00,115.02,115.23,114.99,115.23,16929.0,112.1005,112.3052,112.0713,112.3052,16929.0
2020-10-01 11:55:00,115.19,115.22,115.04,115.14,11650.0,112.2662,112.2955,112.12,112.2175,11650.0
2020-10-01 12:00:00,115.14,115.19,114.85,114.95,15460.0,112.2175,112.2662,111.9349,112.0323,15460.0
2020-10-01 12:05:00,114.96,115.2,114.93,115.09,14895.0,112.0421,112.276,112.0128,112.1688,14895.0
2020-10-01 12:10:00,115.1,115.28,115.08,115.28,17891.0,112.1785,112.3539,112.159,112.3539,17891.0
2020-10-01 12:15:00,115.26,115.37,115.12,115.29,28196.0,112.3345,112.4417,112.198,112.3637,28196.0
2020-10-01 12:20:00,115.31,115.73,115.29,115.65,37257.0,112.3832,112.7925,112.3637,112.7146,37257.0
2020-10-01 12:25:00,115.65,115.7,115.43,115.53,22302.0,112.7146,112.7633,112.5001,112.5976,22302.0
2020-10-01 12:30:00,115.53,115.79,115.47,115.75,34145.0,112.5976,112.851,112.5391,112.812,34145.0
2020-10-01 12:35:00,115.75,115.92,115.6,115.86,29772.0,112.812,112.9777,112.6658,112.9192,29772.0
2020-10-01 12:40:00,115.87,115.96,115.79,115.82,29537.0,112.929,113.0167,112.851,112.8802,29537.0
2020-10-01 12:45:00,115.8,115.81,115.65,115.68,19149.0,112.8607,112.8705,112.7146,112.7438,19149.0
2020-10-01 12:50:00,115.69,115.79,115.61,115.7,15349.0,112.7535,112.851,112.6756,112.7633,15349.0
2020-10-01 12:55:00,115.69,115.7,115.49,115.7,15686.0,112.7535,112.7633,112.5586,112.7633,15686.0
2020-10-01 13:00:00,115.71,115.78,115.66,115.75,16495.0,112.773,112.8413,112.7243,112.812,16495.0
2020-10-01 13:05:00,115.77,115.86,115.57,115.81,24423.0,112.8315,112.9192,112.6366,112.8705,24423.0
2020-10-01 13:10:00,115.82,115.88,115.7,115.7,13921.0,112.8802,112.9387,112.7633,112.7633,13921.0
2020-10-01 13:15:00,115.72,115.79,115.64,115.69,14371.0,112.7828,112.851,112.7048,112.7535,14371.0
2020-10-01 13:20:00,115.72,115.86,115.69,115.82,19742.0,112.7828,112.9192,112.7535,112.8802,19742.0
2020-10-01 13:25:00,115.82,115.89,115.66,115.8,45218.0,112.8802,112.9485,112.7243,112.8607,45218.0
2020-10-01 13:30:00,115.79,115.91,115.76,115.83,26263.0,112.851,112.968,112.8218,112.89,26263.0
2020-10-01 13:35:00,115.84,116.05,115.84,115.99,22760.0,112.8997,113.1044,112.8997,113.0459,22760.0
2020-10-01 13:40:00,116.0,116.04,115.97,116.01,20627.0,113.0557,113.0947,113.0264,113.0654,20627.0
2020-10-01 13:45:00,116.01,116.03,115.92,116.03,16999.0,113.0654,113.0849,112.9777,113.0849,16999.0
2020-10-01 13:50:00,116.02,116.26,115.9,116.26,32008.0,113.0752,113.3091,112.9582,113.3091,32008.0
2020-10-01 13:55:00,116.26,116.28,115.62,115.82,60579.0,113.3091,113.3286,112.6853,112.8802,60579.0
2020-10-01 14:00:00,115.86,116.07,115.35,115.49,42566.0,112.9192,113.1239,112.4222,112.5586,42566.0
2020-10-01 14:05:00,115.51,115.51,115.05,115.38,43750.0,112.5781,112.5781,112.1298,112.4514,43750.0
2020-10-01 14:10:00,115.37,115.71,115.3,115.44,29779.0,112.4417,112.773,112.3734,112.5099,29779.0
2020-10-01 14:15:00,115.43,115.45,115.24,115.38,14999.0,112.5001,112.5196,112.315,112.4514,14999.0
2020-10-01 14:20:00,115.37,115.52,115.27,115.51,17314.0,112.4417,112.5879,112.3442,112.5781,17314.0
2020-10-01 14:25:00,115.42,115.75,115.38,115.69,24249.0,112.4904,112.812,112.4514,112.7535,24249.0
2020-10-01 14:30:00,115.65,115.92,115.65,115.91,26069.0,112.7146,112.9777,112.7146,112.968,26069.0
2020-10-01 14:35:00,115.92,116.19,115.89,116.05,30839.0,112.9777,113.2408,112.9485,113.1044,30839.0
2020-10-01 14:40:00,116.07,116.17,116.05,116.08,21827.0,113.1239,113.2214,113.1044,113.1336,21827.0
2020-10-01 14:45:00,116.08,116.12,115.91,115.91,28102.0,113.1336,113.1726,112.968,112.968,28102.0
2020-10-01 14:50:00,115.93,116.13,115.87,116.09,16828.0,112.9874,113.1824,112.929,113.1434,16828.0
2020-10-01 14:55:00,116.07,116.24,116.04,116.17,16023.0,113.1239,113.2896,113.0947,113.2214,16023.0
2020-10-01 15:00:00,116.16,116.32,116.14,116.26,23876.0,113.2116,113.3675,113.1921,113.3091,23876.0
2020-10-01 15:05:00,116.26,116.26,116.1,116.16,23466.0,113.3091,113.3091,113.1531,113.2116,23466.0
2020-10-01 15:10:00,116.16,116.23,116.05,116.07,19925.0,113.2116,113.2798,113.1044,113.1239,19925.0
2020-10-01 15:15:00,116.07,116.09,115.95,115.95,27580.0,113.1239,113.1434,113.0069,113.0069,27580.0
2020-10-01 15:20:00,115.94,115.98,115.68,115.69,31028.0,112.9972,113.0362,112.7438,112.7535,31028.0
2020-10-01 15:25:00,115.69,115.72,115.57,115.57,21293.0,112.7535,112.7828,112.6366,112.6366,21293.0
2020-10-01 15:30:00,115.55,115.66,115.53,115.66,23123.0,112.6171,112.7243,112.5976,112.7243,23123.0
2020-10-01 15:35:00,115.65,115.75,115.49,115.64,30271.0,112.7146,112.812,112.5586,112.7048,30271.0
2020-10-01 15:40:00,115.64,115.71,115.53,115.53,37171.0,112.7048,112.773,112.5976,112.5976,37171.0
2020-10-01 15:45:00,115.52,115.57,115.43,115.5,42729.0,112.5879,112.6366,112.5001,112.5684,42729.0
2020-10-01 15:50:00,115.52,115.85,115.5,115.79,79239.0,112.5879,112.9095,112.5684,112.851,79239.0
2020-10-01 15:55:00,115.8,115.83,115.67,115.72,166617.0,112.8607,112.89,112.734,112.7828,166617.0
2020-10-02 09:30:00,114.41,114.79,114.12,114.12,67040.0,111.506,111.8764,111.2234,111.2234,67040.0
2020-10-02 09:35:00,114.12,114.65,114.11,114.46,128397.0,111.2234,111.7399,111.2136,111.5548,128397.0
2020-10-02 09:40:00,114.43,114.79,114.22,114.56,44354.0,111.5255,111.8764,111.3208,111.6522,44354.0
2020-10-02 09:45:00,114.5,114.86,114.41,114.72,41028.0,111.5937,111.9446,111.506,111.8082,41028.0
2020-10-02 09:50:00,114.73,114.85,114.45,114.55,39608.0,111.8179,111.9349,111.545,111.6425,39608.0
2020-10-02 09:55:00,114.63,115.24,114.63,115.23,34633.0,111.7204,112.315,111.7204,112.3052,34633.0
2020-10-02 10:00:00,115.23,115.62,115.19,115.62,32302.0,112.3052,112.6853,112.2662,112.6853,32302.0
2020-10-02 10:05:00,115.58,115.66,115.43,115.46,29971.0,112.6463,112.7243,112.5001,112.5294,29971.0
2020-10-02 10:10:00,115.45,115.63,115.37,115.61,39550.0,112.5196,112.6951,112.4417,112.6756,39550.0
2020-10-02 10:15:00,115.59,115.7,115.34,115.41,85778.0,112.6561,112.7633,112.4124,112.4806,85778.0
2020-10-02 10:20:00,115.36,115.4,115.07,115.19,18238.0,112.4319,112.4709,112.1493,112.2662,18238.0
2020-10-02 10:25:00,115.23,115.48,115.22,115.4,17151.0,112.3052,112.5489,112.2955,112.4709,17151.0
2020-10-02 10:30:00,115.38,115.38,115.05,115.29,35782.0,112.4514,112.4514,112.1298,112.3637,35782.0
2020-10-02 10:35:00,115.36,115.36,114.84,114.84,43912.0,112.4319,112.4319,111.9251,111.9251,43912.0
2020-10-02 10:40:00,114.83,114.89,114.5,114.55,21914.0,111.9154,111.9738,111.5937,111.6425,21914.0
2020-10-02 10:45:00,114.58,114.87,114.48,114.53,18328.0,111.6717,111.9544,111.5743,111.623,18328.0
2020-10-02 10:50:00,114.47,114.68,114.43,114.57,31464.0,111.5645,111.7692,111.5255,111.662,31464.0
2020-10-02 10:55:00,114.63,114.85,114.63,114.67,11454.0,111.7204,111.9349,111.7204,111.7594,11454.0
2020-10-02 11:00:00,114.66,114.66,114.09,114.09,34710.0,111.7497,111.7497,111.1941,111.1941,34710.0
2020-10-02 11:05:00,114.08,114.34,114.01,114.22,28389.0,111.1844,111.4378,111.1162,111.3208,28389.0
2020-10-02 11:10:00,114.19,114.37,114.19,114.29,19353.0,111.2916,111.467,111.2916,111.3891,19353.0
2020-10-02 11:15:00,114.26,114.41,114.14,114.39,15660.0,111.3598,111.506,111.2429,111.4865,15660.0
2020-10-02 11:20:00,114.34,114.42,114.11,114.16,15245.0,111.4378,111.5158,111.2136,111.2624,15245.0
2020-10-02 11:25:00,114.19,114.25,114.02,114.1,19149.0,111.2916,111.3501,111.1259,111.2039,19149.0
2020-10-02 11:30:00,114.07,114.17,113.94,114.05,29671.0,111.1747,111.2721,111.048,111.1552,29671.0
2020-10-02 11:35:00,114.0,114.17,113.99,114.0,81517.0,111.1064,111.2721,111.0967,111.1064,81517.0
2020-10-02 11:40:00,114.01,114.03,113.71,113.76,22426.0,111.1162,111.1357,110.8238,110.8725,22426.0
2020-10-02 11:45:00,113.76,113.99,113.65,113.96,18849.0,110.8725,111.0967,110.7653,111.0674,18849.0
2020-10-02 11:50:00,113.96,114.06,113.4,113.44,44486.0,111.0674,111.1649,110.5217,110.5606,44486.0
2020-10-02 11:55:00,113.43,113.65,113.15,113.49,50812.0,110.5509,110.7653,110.278,110.6094,50812.0
2020-10-02 12:00:00,113.47,113.49,113.0,113.12,62153.0,110.5899,110.6094,110.1318,110.2488,62153.0
2020-10-02 12:05:00,113.17,113.51,113.0,113.19,50460.0,110.2975,110.6289,110.1318,110.317,50460.0
2020-10-02 12:10:00,113.19,113.92,113.17,113.65,45607.0,110.317,111.0285,110.2975,110.7653,45607.0
2020-10-02 12:15:00,113.69,113.92,113.62,113.85,36272.0,110.8043,111.0285,110.7361,110.9602,36272.0
2020-10-02 12:20:00,113.85,113.99,113.75,113.98,36319.0,110.9602,111.0967,110.8628,111.0869,36319.0
2020-10-02 12:25:00,114.0,114.0,113.75,113.89,25899.0,111.1064,111.1064,110.8628,110.9992,25899.0
2020-10-02 12:30:00,113.88,113.91,113.56,113.78,38278.0,110.9895,111.0187,110.6776,110.892,38278.0
2020-10-02 12:35:00,113.77,113.94,113.64,113.94,24297.0,110.8823,111.048,110.7556,111.048,24297.0
2020-10-02 12:40:00,113.88,113.91,113.61,113.8,15283.0,110.9895,111.0187,110.7263,110.9115,15283.0
2020-10-02 12:45:00,113.81,113.82,113.65,113.76,15721.0,110.9213,110.931,110.7653,110.8725,15721.0
2020-10-02 12:50:00,113.72,113.85,113.61,113.85,17150.0,110.8335,110.9602,110.7263,110.9602,17150.0
2020-10-02 12:55:00,113.82,114.05,113.81,114.03,27643.0,110.931,111.1552,110.9213,111.1357,27643.0
2020-10-02 13:00:00,114.02,114.11,113.76,113.78,33511.0,111.1259,111.2136,110.8725,110.892,33511.0
2020-10-02 13:05:00,113.76,113.78,113.47,113.53,25572.0,110.8725,110.892,110.5899,110.6484,25572.0
2020-10-02 13:10:00,113.53,113.73,113.28,113.34,23989.0,110.6484,110.8433,110.4047,110.4632,23989.0
2020-10-02 13:15:00,113.34,113.71,113.18,113.66,35050.0,110.4632,110.8238,110.3072,110.7751,35050.0
2020-10-02 13:20:00,113.66,113.94,113.59,113.93,15841.0,110.7751,111.048,110.7068,111.0382,15841.0
2020-10-02 13:25:00,113.91,113.92,113.8,113.9,14275.0,111.0187,111.0285,110.9115,111.009,14275.0
2020-10-02 13:30:00,113.98,114.12,113.92,114.01,75100.0,111.0869,111.2234,111.0285,111.1162,75100.0
2020-10-02 13:35:00,114.0,114.05,113.9,113.99,13062.0,111.1064,111.1552,111.009,111.0967,13062.0
2020-10-02 13:40:00,114.0,114.0,113.58,113.58,48134.0,111.1064,111.1064,110.6971,110.6971,48134.0
2020-10-02 13:45:00,113.46,113.81,113.42,113.73,31802.0,110.5801,110.9213,110.5412,110.8433,31802.0
2020-10-02 13:50:00,113.75,113.87,113.53,113.8,14857.0,110.8628,110.9797,110.6484,110.9115,14857.0
2020-10-02 13:55:00,113.8,113.8,113.66,113.77,8645.0,110.9115,110.9115,110.7751,110.8823,8645.0
2020-10-02 14:00:00,113.75,113.92,113.75,113.9,8962.0,110.8628,111.0285,110.8628,111.009,8962.0
2020-10-02 14:05:00,113.92,114.02,113.91,113.94,11085.0,111.0285,111.1259,111.0187,111.048,11085.0
2020-10-02 14:10:00,113.96,114.01,113.81,113.83,38165.0,111.0674,111.1162,110.9213,110.9407,38165.0
2020-10-02 14:15:00,113.85,113.85,113.67,113.69,14258.0,110.9602,110.9602,110.7848,110.8043,14258.0
2020-10-02 14:20:00,113.69,113.85,113.65,113.74,14358.0,110.8043,110.9602,110.7653,110.853,14358.0
2020-10-02 14:25:00,113.69,113.69,113.52,113.61,16198.0,110.8043,110.8043,110.6386,110.7263,16198.0
2020-10-02 14:30:00,113.6,113.65,113.4,113.5,47959.0,110.7166,110.7653,110.5217,110.6191,47959.0
2020-10-02 14:35:00,113.51,113.61,113.41,113.42,31023.0,110.6289,110.7263,110.5314,110.5412,31023.0
2020-10-02 14:40:00,113.38,113.56,113.33,113.44,29521.0,110.5022,110.6776,110.4534,110.5606,29521.0
2020-10-02 14:45:00,113.47,113.64,113.35,113.48,16220.0,110.5899,110.7556,110.4729,110.5996,16220.0
2020-10-02 14:50:00,113.45,113.57,113.42,113.55,12917.0,110.5704,110.6873,110.5412,110.6679,12917.0
2020-10-02 14:55:00,113.57,113.9,113.51,113.69,25670.0,110.6873,111.009,110.6289,110.8043,25670.0
2020-10-02 15:00:00,113.64,113.69,113.45,113.69,14195.0,110.7556,110.8043,110.5704,110.8043,14195.0
2020-10-02 15:05:00,113.64,113.7,113.51,113.7,24710.0,110.7556,110.814,110.6289,110.814,24710.0
2020-10-02 15:10:00,113.7,113.86,113.39,113.49,43618.0,110.814,110.97,110.5119,110.6094,43618.0
2020-10-02 15:15:00,113.47,113.58,113.39,113.52,21660.0,110.5899,110.6971,110.5119,110.6386,21660.0
2020-10-02 15:20:00,113.53,113.66,113.49,113.6,16280.0,110.6484,110.7751,110.6094,110.7166,16280.0
2020-10-02 15:25:00,113.6,113.71,113.51,113.51,26078.0,110.7166,110.8238,110.6289,110.6289,26078.0
2020-10-02 15:30:00,113.52,113.73,113.45,113.61,16016.0,110.6386,110.8433,110.5704,110.7263,16016.0
2020-10-02 15:35:00,113.58,113.77,113.58,113.64,20985.0,110.6971,110.8823,110.6971,110.7556,20985.0
2020-10-02 15:40:00,113.63,113.66,113.49,113.54,15418.0,110.7458,110.7751,110.6094,110.6581,15418.0
2020-10-02 15:45:00,113.53,114.01,113.51,113.78,117308.0,110.6484,111.1162,110.6289,110.892,117308.0
2020-10-02 15:50:00,113.79,113.81,113.52,113.67,72388.0,110.9018,110.9213,110.6386,110.7848,72388.0
2020-10-02 15:55:00,113.67,113.75,113.38,113.42,135899.0,110.7848,110.8628,110.5022,110.5412,135899.0
2020-10-05 09:30:00,113.46,114.7,113.43,114.32,83624.0,110.5801,111.7887,110.5509,111.4183,83624.0
2020-10-05 09:35:00,114.32,114.44,114.09,114.15,19705.0,111.4183,111.5353,111.1941,111.2526,19705.0
2020-10-05 09:40:00,114.14,114.21,113.92,113.95,20559.0,111.2429,111.3111,111.0285,111.0577,20559.0
2020-10-05 09:45:00,113.92,114.1,113.89,114.02,19711.0,111.0285,111.2039,110.9992,111.1259,19711.0
2020-10-05 09:50:00,114.06,114.14,113.85,113.88,14092.0,111.1649,111.2429,110.9602,110.9895,14092.0
2020-10-05 09:55:00,113.83,113.92,113.62,113.88,17655.0,110.9407,111.0285,110.7361,110.9895,17655.0
2020-10-05 10:00:00,113.84,113.94,113.6,113.6,30871.0,110.9505,111.048,110.7166,110.7166,30871.0
2020-10-05 10:05:00,113.6,113.83,113.55,113.78,11765.0,110.7166,110.9407,110.6679,110.892,11765.0
2020-10-05 10:10:00,113.79,113.84,113.61,113.61,9583.0,110.9018,110.9505,110.7263,110.7263,9583.0
2020-10-05 10:15:00,113.65,113.68,113.54,113.61,9924.0,110.7653,110.7946,110.6581,110.7263,9924.0
2020-10-05 10:20:00,113.6,113.63,113.45,113.54,12478.0,110.7166,110.7458,110.5704,110.6581,12478.0
2020-10-05 10:25:00,113.55,113.64,113.53,113.56,8430.0,110.6679,110.7556,110.6484,110.6776,8430.0
2020-10-05 10:30:00,113.57,113.75,113.5,113.73,9501.0,110.6873,110.8628,110.6191,110.8433,9501.0
2020-10-05 10:35:00,113.73,113.76,113.6,113.67,13243.0,110.8433,110.8725,110.7166,110.7848,13243.0
2020-10-05 10:40:00,113.67,113.74,113.58,113.59,12004.0,110.7848,110.853,110.6971,110.7068,12004.0
2020-10-05 10:45:00,113.59,113.59,113.42,113.52,22684.0,110.7068,110.7068,110.5412,110.6386,22684.0
2020-10-05 10:50:00,113.52,113.68,113.52,113.66,9541.0,110.6386,110.7946,110.6386,110.7751,9541.0
2020-10-05 10:55:00,113.67,113.69,113.55,113.55,8124.0,110.7848,110.8043,110.6679,110.6679,8124.0
2020-10-05 11:00:00,113.56,113.64,113.46,113.5,20321.0,110.6776,110.7556,110.5801,110.6191,20321.0
2020-10-05 11:05:00,113.52,113.54,113.47,113.5,10008.0,110.6386,110.6581,110.5899,110.6191,10008.0
2020-10-05 11:10:00,113.51,113.53,113.42,113.47,8617.0,110.6289,110.6484,110.5412,110.5899,8617.0
2020-10-05 11:15:00,113.48,113.81,113.48,113.78,14173.0,110.5996,110.9213,110.5996,110.892,14173.0
2020-10-05 11:20:00,113.78,113.97,113.77,113.93,13518.0,110.892,111.0772,110.8823,111.0382,13518.0
2020-10-05 11:25:00,113.95,114.1,113.92,114.05,15943.0,111.0577,111.2039,111.0285,111.1552,15943.0
2020-10-05 11:30:00,113.99,114.11,113.92,114.06,7176.0,111.0967,111.2136,111.0285,111.1649,7176.0
2020-10-05 11:35:00,114.02,114.06,113.91,113.92,7695.0,111.1259,111.1649,111.0187,111.0285,7695.0
2020-10-05 11:40:00,113.89,114.01,113.84,113.89,12041.0,110.9992,111.1162,110.9505,110.9992,12041.0
2020-10-05 11:45:00,113.84,113.84,113.75,113.78,12079.0,110.9505,110.9505,110.8628,110.892,12079.0
2020-10-05 11:50:00,113.79,113.85,113.75,113.78,6496.0,110.9018,110.9602,110.8628,110.892,6496.0
2020-10-05 11:55:00,113.81,113.93,113.8,113.87,9759.0,110.9213,111.0382,110.9115,110.9797,9759.0
2020-10-05 12:00:00,113.87,113.9,113.7,113.72,13171.0,110.9797,111.009,110.814,110.8335,13171.0
2020-10-05 12:05:00,113.72,113.97,113.72,113.86,9440.0,110.8335,111.0772,110.8335,110.97,9440.0
2020-10-05 12:10:00,113.86,113.98,113.86,113.94,6324.0,110.97,111.0869,110.97,111.048,6324.0
2020-10-05 12:15:00,113.96,114.0,113.9,113.94,6232.0,111.0674,111.1064,111.009,111.048,6232.0
2020-10-05 12:20:00,113.97,114.08,113.91,114.05,8381.0,111.0772,111.1844,111.0187,111.1552,8381.0
2020-10-05 12:25:00,114.06,114.18,114.05,114.13,10168.0,111.1649,111.2819,111.1552,111.2331,10168.0
2020-10-05 12:30:00,114.15,114.21,114.12,114.15,6363.0,111.2526,111.3111,111.2234,111.2526,6363.0
2020-10-05 12:35:00,114.16,114.16,114.02,114.13,14811.0,111.2624,111.2624,111.1259,111.2331,14811.0
2020-10-05 12:40:00,114.11,114.15,113.93,113.94,15090.0,111.2136,111.2526,111.0382,111.048,15090.0
2020-10-05 12:45:00,113.93,113.98,113.92,113.96,11648.0,111.0382,111.0869,111.0285,111.0674,11648.0
2020-10-05 12:50:00,113.96,113.96,113.86,113.91,13697.0,111.0674,111.0674,110.97,111.0187,13697.0
2020-10-05 12:55:00,113.92,114.03,113.9,113.93,12581.0,111.0285,111.1357,111.009,111.0382,12581.0
2020-10-05 13:00:00,113.95,113.96,113.75,113.84,8248.0,111.0577,111.0674,110.8628,110.9505,8248.0
2020-10-05 13:05:00,113.84,113.87,113.8,113.85,5564.0,110.9505,110.9797,110.9115,110.9602,5564.0
2020-10-05 13:10:00,113.88,113.89,113.8,113.85,5932.0,110.9895,110.9992,110.9115,110.9602,5932.0
2020-10-05 13:15:00,113.83,113.89,113.81,113.88,6351.0,110.9407,110.9992,110.9213,110.9895,6351.0
2020-10-05 13:20:00,113.87,113.87,113.77,113.8,12572.0,110.9797,110.9797,110.8823,110.9115,12572.0
2020-10-05 13:25:00,113.79,113.89,113.77,113.79,10935.0,110.9018,110.9992,110.8823,110.9018,10935.0
2020-10-05 13:30:00,113.77,113.82,113.67,113.67,8986.0,110.8823,110.931,110.7848,110.7848,8986.0
2020-10-05 13:35:00,113.69,113.69,113.57,113.69,7288.0,110.8043,110.8043,110.6873,110.8043,7288.0
2020-10-05 13:40:00,113.63,113.76,113.61,113.76,6117.0,110.7458,110.8725,110.7263,110.8725,6117.0
2020-10-05 13:45:00,113.73,113.77,113.58,113.65,8900.0,110.8433,110.8823,110.6971,110.7653,8900.0
2020-10-05 13:50:00,113.66,113.69,113.59,113.66,4615.0,110.7751,110.8043,110.7068,110.7751,4615.0
2020-10-05 13:55:00,113.61,113.7,113.58,113.68,7769.0,110.7263,110.814,110.6971,110.7946,7769.0
2020-10-05 14:00:00,113.67,113.77,113.64,113.73,13225.0,110.7848,110.8823,110.7556,110.8433,13225.0
2020-10-05 14:05:00,113.71,113.82,113.7,113.73,5708.0,110.8238,110.931,110.814,110.8433,5708.0
2020-10-05 14:10:00,113.73,113.78,113.69,113.71,4568.0,110.8433,110.892,110.8043,110.8238,4568.0
2020-10-05 14:15:00,113.71,113.76,113.69,113.72,4143.0,110.8238,110.8725,110.8043,110.8335,4143.0
2020-10-05 14:20:00,113.72,113.75,113.68,113.72,5501.0,110.8335,110.8628,110.7946,110.8335,5501.0
2020-10-05 14:25:00,113.7,113.73,113.57,113.63,11392.0,110.814,110.8433,110.6873,110.7458,11392.0
2020-10-05 14:30:00,113.66,113.87,113.66,113.86,4745.0,110.7751,110.9797,110.7751,110.97,4745.0
2020-10-05 14:35:00,113.81,114.04,113.75,114.02,30660.0,110.9213,111.1454,110.8628,111.1259,30660.0
2020-10-05 14:40:00,114.01,114.5,114.0,114.34,106650.0,111.1162,111.5937,111.1064,111.4378,106650.0
2020-10-05 14:45:00,114.3,114.41,114.16,114.22,31692.0,111.3988,111.506,111.2624,111.3208,31692.0
2020-10-05 14:50:00,114.18,114.63,114.1,114.63,33382.0,111.2819,111.7204,111.2039,111.7204,33382.0
2020-10-05 14:55:00,114.64,114.88,114.47,114.88,22930.0,111.7302,111.9641,111.5645,111.9641,22930.0
2020-10-05 15:00:00,114.83,114.88,114.69,114.77,27062.0,111.9154,111.9641,111.7789,111.8569,27062.0
2020-10-05 15:05:00,114.79,114.94,114.77,114.89,16412.0,111.8764,112.0226,111.8569,111.9738,16412.0
2020-10-05 15:10:00,114.9,114.96,114.81,114.92,21222.0,111.9836,112.0421,111.8959,112.0031,21222.0
2020-10-05 15:15:00,114.93,114.99,114.87,114.93,25745.0,112.0128,112.0713,111.9544,112.0128,25745.0
2020-10-05 15:20:00,114.91,114.94,114.81,114.85,30842.0,111.9933,112.0226,111.8959,111.9349,30842.0
2020-10-05 15:25:00,114.86,114.87,114.74,114.82,26105.0,111.9446,111.9544,111.8277,111.9056,26105.0
2020-10-05 15:30:00,114.79,114.79,114.64,114.64,14429.0,111.8764,111.8764,111.7302,111.7302,14429.0
2020-10-05 15:35:00,114.65,114.74,114.59,114.68,28655.0,111.7399,111.8277,111.6815,111.7692,28655.0
2020-10-05 15:40:00,114.68,114.79,114.67,114.68,15596.0,111.7692,111.8764,111.7594,111.7692,15596.0
2020-10-05 15:45:00,114.7,114.77,114.62,114.74,37088.0,111.7887,111.8569,111.7107,111.8277,37088.0
2020-10-05 15:50:00,114.76,114.89,114.74,114.89,52242.0,111.8471,111.9738,111.8277,111.9738,52242.0
2020-10-05 15:55:00,114.9,114.91,114.73,114.8,102366.0,111.9836,111.9933,111.8179,111.8861,102366.0
2020-10-06 09:30:00,113.56,114.33,113.55,114.26,105427.0,110.6776,111.4281,110.6679,111.3598,105427.0
2020-10-06 09:35:00,114.3,114.47,113.84,113.84,11662.0,111.3988,111.5645,110.9505,110.9505,11662.0
2020-10-06 09:40:00,113.91,113.93,113.54,113.57,33531.0,111.0187,111.0382,110.6581,110.6873,33531.0
2020-10-06 09:45:00,113.6,113.7,113.51,113.67,20506.0,110.7166,110.814,110.6289,110.7848,20506.0
2020-10-06 09:50:00,113.62,113.87,113.6,113.68,22449.0,110.7361,110.9797,110.7166,110.7946,22449.0
2020-10-06 09:55:00,113.73,114.16,113.65,114.08,16217.0,110.8433,111.2624,110.7653,111.1844,16217.0
2020-10-06 10:00:00,114.11,114.34,114.04,114.27,20338.0,111.2136,111.4378,111.1454,111.3696,20338.0
2020-10-06 10:05:00,114.27,114.47,114.2,114.2,15769.0,111.3696,111.5645,111.3014,111.3014,15769.0
2020-10-06 10:10:00,114.2,114.35,114.19,114.32,27137.0,111.3014,111.4476,111.2916,111.4183,27137.0
2020-10-06 10:15:00,114.3,114.3,114.09,114.16,17796.0,111.3988,111.3988,111.1941,111.2624,17796.0
2020-10-06 10:20:00,114.14,114.22,114.04,114.04,27814.0,111.2429,111.3208,111.1454,111.1454,27814.0
2020-10-06 10:25:00,114.01,114.1,113.98,113.98,14930.0,111.1162,111.2039,111.0869,111.0869,14930.0
2020-10-06 10:30:00,113.97,114.15,113.94,114.13,14414.0,111.0772,111.2526,111.048,111.2331,14414.0
2020-10-06 10:35:00,114.13,114.23,114.0,114.23,19009.0,111.2331,111.3306,111.1064,111.3306,19009.0
2020-10-06 10:40:00,114.25,114.45,113.8,113.9,27514.0,111.3501,111.545,110.9115,111.009,27514.0
2020-10-06 10:45:00,113.87,114.0,113.81,113.89,23095.0,110.9797,111.1064,110.9213,110.9992,23095.0
2020-10-06 10:50:00,113.96,114.05,113.82,113.88,17450.0,111.0674,111.1552,110.931,110.9895,17450.0
2020-10-06 10:55:00,113.88,113.89,113.63,113.68,17784.0,110.9895,110.9992,110.7458,110.7946,17784.0
2020-10-06 11:00:00,113.65,113.68,113.48,113.52,19275.0,110.7653,110.7946,110.5996,110.6386,19275.0
2020-10-06 11:05:00,113.56,113.57,113.31,113.36,13038.0,110.6776,110.6873,110.4339,110.4827,13038.0
2020-10-06 11:10:00,113.37,113.46,113.25,113.34,9782.0,110.4924,110.5801,110.3755,110.4632,9782.0
2020-10-06 11:15:00,113.36,113.41,113.25,113.32,18536.0,110.4827,110.5314,110.3755,110.4437,18536.0
2020-10-06 11:20:00,113.32,113.39,113.04,113.12,28618.0,110.4437,110.5119,110.1708,110.2488,28618.0
2020-10-06 11:25:00,113.16,113.33,113.04,113.25,10405.0,110.2878,110.4534,110.1708,110.3755,10405.0
2020-10-06 11:30:00,113.27,113.27,112.89,113.12,20485.0,110.395,110.395,110.0246,110.2488,20485.0
2020-10-06 11:35:00,113.16,113.39,113.15,113.18,14458.0,110.2878,110.5119,110.278,110.3072,14458.0
2020-10-06 11:40:00,113.17,113.25,113.01,113.11,16964.0,110.2975,110.3755,110.1416,110.239,16964.0
2020-10-06 11:45:00,113.15,113.15,112.77,112.85,49612.0,110.278,110.278,109.9077,109.9856,49612.0
2020-10-06 11:50:00,112.85,112.97,112.73,112.92,21987.0,109.9856,110.1026,109.8687,110.0538,21987.0
2020-10-06 11:55:00,112.94,112.99,112.91,112.91,5946.0,110.0733,110.1221,110.0441,110.0441,5946.0
2020-10-06 12:00:00,112.91,113.17,112.91,113.12,20057.0,110.0441,110.2975,110.0441,110.2488,20057.0
2020-10-06 12:05:00,113.09,113.19,113.04,113.13,11949.0,110.2195,110.317,110.1708,110.2585,11949.0
2020-10-06 12:10:00,113.13,113.19,113.06,113.19,5307.0,110.2585,110.317,110.1903,110.317,5307.0
2020-10-06 12:15:00,113.21,113.36,113.19,113.29,12404.0,110.3365,110.4827,110.317,110.4145,12404.0
2020-10-06 12:20:00,113.28,113.39,113.25,113.31,14147.0,110.4047,110.5119,110.3755,110.4339,14147.0
2020-10-06 12:25:00,113.33,113.33,113.21,113.26,9833.0,110.4534,110.4534,110.3365,110.3852,9833.0
2020-10-06 12:30:00,113.26,113.28,113.15,113.15,15313.0,110.3852,110.4047,110.278,110.278,15313.0
2020-10-06 12:35:00,113.17,113.31,113.17,113.25,6761.0,110.2975,110.4339,110.2975,110.3755,6761.0
2020-10-06 12:40:00,113.27,113.41,113.27,113.41,16138.0,110.395,110.5314,110.395,110.5314,16138.0
2020-10-06 12:45:00,113.4,113.41,113.33,113.34,2944.0,110.5217,110.5314,110.4534,110.4632,2944.0
2020-10-06 12:50:00,113.3,113.38,113.3,113.37,3955.0,110.4242,110.5022,110.4242,110.4924,3955.0
2020-10-06 12:55:00,113.37,113.47,113.36,113.41,7201.0,110.4924,110.5899,110.4827,110.5314,7201.0
2020-10-06 13:00:00,113.39,113.47,113.36,113.39,9635.0,110.5119,110.5899,110.4827,110.5119,9635.0
2020-10-06 13:05:00,113.39,113.5,113.38,113.49,6026.0,110.5119,110.6191,110.5022,110.6094,6026.0
2020-10-06 13:10:00,113.52,113.54,113.46,113.48,9152.0,110.6386,110.6581,110.5801,110.5996,9152.0
2020-10-06 13:15:00,113.49,113.53,113.45,113.47,5311.0,110.6094,110.6484,110.5704,110.5899,5311.0
2020-10-06 13:20:00,113.44,113.48,113.29,113.35,15844.0,110.5606,110.5996,110.4145,110.4729,15844.0
2020-10-06 13:25:00,113.33,113.35,113.31,113.33,3508.0,110.4534,110.4729,110.4339,110.4534,3508.0
2020-10-06 13:30:00,113.3,113.34,113.26,113.28,12361.0,110.4242,110.4632,110.3852,110.4047,12361.0
2020-10-06 13:35:00,113.26,113.35,113.25,113.32,5541.0,110.3852,110.4729,110.3755,110.4437,5541.0
2020-10-06 13:40:00,113.32,113.35,113.25,113.27,25629.0,110.4437,110.4729,110.3755,110.395,25629.0
2020-10-06 13:45:00,113.27,113.27,113.07,113.15,39397.0,110.395,110.395,110.2,110.278,39397.0
2020-10-06 13:50:00,113.12,113.18,113.03,113.04,13203.0,110.2488,110.3072,110.1611,110.1708,13203.0
2020-10-06 13:55:00,113.04,113.06,112.93,113.05,18752.0,110.1708,110.1903,110.0636,110.1805,18752.0
2020-10-06 14:00:00,113.02,113.04,112.95,113.0,11033.0,110.1513,110.1708,110.0831,110.1318,11033.0
2020-10-06 14:05:00,112.97,113.5,112.97,113.4,51164.0,110.1026,110.6191,110.1026,110.5217,51164.0
2020-10-06 14:10:00,113.4,113.71,113.36,113.71,49756.0,110.5217,110.8238,110.4827,110.8238,49756.0
2020-10-06 14:15:00,113.71,113.75,113.68,113.68,15666.0,110.8238,110.8628,110.7946,110.7946,15666.0
2020-10-06 14:20:00,113.67,113.77,113.67,113.75,18870.0,110.7848,110.8823,110.7848,110.8628,18870.0
2020-10-06 14:25:00,113.73,113.75,113.68,113.72,14611.0,110.8433,110.8628,110.7946,110.8335,14611.0
2020-10-06 14:30:00,113.73,113.86,113.65,113.69,9039.0,110.8433,110.97,110.7653,110.8043,9039.0
2020-10-06 14:35:00,113.69,113.76,113.6,113.71,17639.0,110.8043,110.8725,110.7166,110.8238,17639.0
2020-10-06 14:40:00,113.7,114.05,113.63,113.88,47252.0,110.814,111.1552,110.7458,110.9895,47252.0
2020-10-06 14:45:00,113.9,114.05,113.41,113.44,16902.0,111.009,111.1552,110.5314,110.5606,16902.0
2020-10-06 14:50:00,113.44,113.45,112.44,112.44,61680.0,110.5606,110.5704,109.586,109.586,61680.0
2020-10-06 14:55:00,112.41,112.55,111.92,112.17,100874.0,109.5568,109.6932,109.0792,109.3229,100874.0
2020-10-06 15:00:00,112.13,112.21,111.8,112.1,51900.0,109.2839,109.3619,108.9623,109.2547,51900.0
2020-10-06 15:05:00,112.07,112.4,111.95,112.32,59682.0,109.2254,109.547,109.1085,109.4691,59682.0
2020-10-06 15:10:00,112.33,112.61,112.2,112.48,33088.0,109.4788,109.7517,109.3521,109.625,33088.0
2020-10-06 15:15:00,112.48,112.58,112.18,112.2,31302.0,109.625,109.7225,109.3326,109.3521,31302.0
2020-10-06 15:20:00,112.24,112.41,112.0,112.22,89659.0,109.3911,109.5568,109.1572,109.3716,89659.0
2020-10-06 15:25:00,112.21,112.59,112.13,112.48,40848.0,109.3619,109.7322,109.2839,109.625,40848.0
2020-10-06 15:30:00,112.46,112.82,112.41,112.76,38964.0,109.6055,109.9564,109.5568,109.8979,38964.0
2020-10-06 15:35:00,112.76,112.76,112.47,112.5,29383.0,109.8979,109.8979,109.6153,109.6445,29383.0
2020-10-06 15:40:00,112.45,112.53,112.16,112.28,37212.0,109.5958,109.6737,109.3131,109.4301,37212.0
2020-10-06 15:45:00,112.28,112.39,112.0,112.06,71929.0,109.4301,109.5373,109.1572,109.2157,71929.0
2020-10-06 15:50:00,112.03,112.38,112.02,112.36,72955.0,109.1864,109.5276,109.1767,109.5081,72955.0
2020-10-06 15:55:00,112.48,112.68,112.38,112.45,139079.0,109.625,109.8199,109.5276,109.5958,139079.0
2020-10-07 09:30:00,113.02,113.45,112.62,113.16,84709.0,110.1513,110.5704,109.7615,110.2878,84709.0
2020-10-07 09:35:00,113.15,113.49,112.94,113.49,52035.0,110.278,110.6094,110.0733,110.6094,52035.0
2020-10-07 09:40:00,113.52,113.63,113.17,113.17,32041.0,110.6386,110.7458,110.2975,110.2975,32041.0
2020-10-07 09:45:00,113.22,113.46,113.13,113.41,26935.0,110.3462,110.5801,110.2585,110.5314,26935.0
2020-10-07 09:50:00,113.42,113.67,113.38,113.55,32451.0,110.5412,110.7848,110.5022,110.6679,32451.0
2020-10-07 09:55:00,113.56,113.65,113.43,113.51,18973.0,110.6776,110.7653,110.5509,110.6289,18973.0
2020-10-07 10:00:00,113.57,113.9,113.43,113.87,31704.0,110.6873,111.009,110.5509,110.9797,31704.0
2020-10-07 10:05:00,113.87,114.04,113.74,113.98,158351.0,110.9797,111.1454,110.853,111.0869,158351.0
2020-10-07 10:10:00,114.0,114.03,113.58,113.66,16163.0,111.1064,111.1357,110.6971,110.7751,16163.0
2020-10-07 10:15:00,113.67,113.91,113.66,113.8,32071.0,110.7848,111.0187,110.7751,110.9115,32071.0
2020-10-07 10:20:00,113.77,113.82,113.66,113.73,24931.0,110.8823,110.931,110.7751,110.8433,24931.0
2020-10-07 10:25:00,113.71,113.97,113.7,113.81,19887.0,110.8238,111.0772,110.814,110.9213,19887.0
2020-10-07 10:30:00,113.8,113.96,113.67,113.95,13873.0,110.9115,111.0674,110.7848,111.0577,13873.0
2020-10-07 10:35:00,113.93,113.93,113.52,113.52,13684.0,111.0382,111.0382,110.6386,110.6386,13684.0
2020-10-07 10:40:00,113.52,113.74,113.39,113.72,16482.0,110.6386,110.853,110.5119,110.8335,16482.0
2020-10-07 10:45:00,113.78,113.91,113.72,113.88,10388.0,110.892,111.0187,110.8335,110.9895,10388.0
2020-10-07 10:50:00,113.9,113.93,113.77,113.8,10195.0,111.009,111.0382,110.8823,110.9115,10195.0
2020-10-07 10:55:00,113.78,113.98,113.74,113.92,9274.0,110.892,111.0869,110.853,111.0285,9274.0
2020-10-07 11:00:00,113.93,114.0,113.87,113.98,16951.0,111.0382,111.1064,110.9797,111.0869,16951.0
2020-10-07 11:05:00,113.98,114.18,113.98,114.11,10168.0,111.0869,111.2819,111.0869,111.2136,10168.0
2020-10-07 11:10:00,114.12,114.12,113.91,113.94,8402.0,111.2234,111.2234,111.0187,111.048,8402.0
2020-10-07 11:15:00,113.99,114.03,113.91,113.96,11260.0,111.0967,111.1357,111.0187,111.0674,11260.0
2020-10-07 11:20:00,113.92,113.99,113.86,113.93,15928.0,111.0285,111.0967,110.97,111.0382,15928.0
2020-10-07 11:25:00,113.95,114.07,113.86,114.02,16843.0,111.0577,111.1747,110.97,111.1259,16843.0
2020-10-07 11:30:00,114.02,114.17,113.99,114.17,9958.0,111.1259,111.2721,111.0967,111.2721,9958.0
2020-10-07 11:35:00,114.15,114.21,114.14,114.15,9304.0,111.2526,111.3111,111.2429,111.2526,9304.0
2020-10-07 11:40:00,114.14,114.2,114.03,114.04,9259.0,111.2429,111.3014,111.1357,111.1454,9259.0
2020-10-07 11:45:00,114.05,114.12,113.98,113.98,20533.0,111.1552,111.2234,111.0869,111.0869,20533.0
2020-10-07 11:50:00,113.99,114.0,113.72,113.83,34703.0,111.0967,111.1064,110.8335,110.9407,34703.0
2020-10-07 11:55:00,113.83,113.87,113.8,113.82,11211.0,110.9407,110.9797,110.9115,110.931,11211.0
2020-10-07 12:00:00,113.85,113.87,113.78,113.83,14481.0,110.9602,110.9797,110.892,110.9407,14481.0
2020-10-07 12:05:00,113.84,113.89,113.84,113.85,15566.0,110.9505,110.9992,110.9505,110.9602,15566.0
2020-10-07 12:10:00,113.85,113.94,113.84,113.84,14350.0,110.9602,111.048,110.9505,110.9505,14350.0
2020-10-07 12:15:00,113.81,113.9,113.78,113.89,9359.0,110.9213,111.009,110.892,110.9992,9359.0
2020-10-07 12:20:00,113.87,113.89,113.81,113.82,6340.0,110.9797,110.9992,110.9213,110.931,6340.0
2020-10-07 12:25:00,113.83,113.91,113.52,113.59,24630.0,110.9407,111.0187,110.6386,110.7068,24630.0
2020-10-07 12:30:00,113.59,113.73,113.53,113.61,10207.0,110.7068,110.8433,110.6484,110.7263,10207.0
2020-10-07 12:35:00,113.61,113.61,113.53,113.6,5304.0,110.7263,110.7263,110.6484,110.7166,5304.0
2020-10-07 12:40:00,113.56,113.7,113.56,113.62,11508.0,110.6776,110.814,110.6776,110.7361,11508.0
2020-10-07 12:45:00,113.64,113.7,113.63,113.7,10270.0,110.7556,110.814,110.7458,110.814,10270.0
2020-10-07 12:50:00,113.69,113.73,113.59,113.59,5283.0,110.8043,110.8433,110.7068,110.7068,5283.0
2020-10-07 12:55:00,113.63,113.81,113.62,113.79,12532.0,110.7458,110.9213,110.7361,110.9018,12532.0
2020-10-07 13:00:00,113.82,114.0,113.81,114.0,19222.0,110.931,111.1064,110.9213,111.1064,19222.0
2020-10-07 13:05:00,113.99,114.13,113.98,114.08,13979.0,111.0967,111.2331,111.0869,111.1844,13979.0
2020-10-07 13:10:00,114.09,114.14,114.0,114.02,101715.0,111.1941,111.2429,111.1064,111.1259,101715.0
2020-10-07 13:15:00,114.02,114.14,113.96,114.14,79075.0,111.1259,111.2429,111.0674,111.2429,79075.0
2020-10-07 13:20:00,114.14,114.24,114.09,114.22,10655.0,111.2429,111.3403,111.1941,111.3208,10655.0
2020-10-07 13:25:00,114.19,114.19,114.02,114.06,5911.0,111.2916,111.2916,111.1259,111.1649,5911.0
2020-10-07 13:30:00,114.07,114.11,114.03,114.1,5211.0,111.1747,111.2136,111.1357,111.2039,5211.0
2020-10-07 13:35:00,114.07,114.1,114.02,114.04,5977.0,111.1747,111.2039,111.1259,111.1454,5977.0
2020-10-07 13:40:00,114.02,114.22,114.0,114.15,11096.0,111.1259,111.3208,111.1064,111.2526,11096.0
2020-10-07 13:45:00,114.12,114.27,114.08,114.23,15599.0,111.2234,111.3696,111.1844,111.3306,15599.0
2020-10-07 13:50:00,114.24,114.31,114.22,114.29,9609.0,111.3403,111.4086,111.3208,111.3891,9609.0
2020-10-07 13:55:00,114.29,114.37,114.18,114.18,8417.0,111.3891,111.467,111.2819,111.2819,8417.0
2020-10-07 14:00:00,114.22,114.35,114.2,114.28,8415.0,111.3208,111.4476,111.3014,111.3793,8415.0
2020-10-07 14:05:00,114.28,114.31,114.02,114.1,12061.0,111.3793,111.4086,111.1259,111.2039,12061.0
2020-10-07 14:10:00,114.12,114.21,114.01,114.04,12906.0,111.2234,111.3111,111.1162,111.1454,12906.0
2020-10-07 14:15:00,114.03,114.14,114.03,114.14,14410.0,111.1357,111.2429,111.1357,111.2429,14410.0
2020-10-07 14:20:00,114.1,114.32,114.1,114.21,7791.0,111.2039,111.4183,111.2039,111.3111,7791.0
2020-10-07 14:25:00,114.22,114.28,114.18,114.28,8647.0,111.3208,111.3793,111.2819,111.3793,8647.0
2020-10-07 14:30:00,114.26,114.32,114.2,114.23,10290.0,111.3598,111.4183,111.3014,111.3306,10290.0
2020-10-07 14:35:00,114.23,114.32,114.14,114.2,24678.0,111.3306,111.4183,111.2429,111.3014,24678.0
2020-10-07 14:40:00,114.2,114.2,113.92,113.96,17702.0,111.3014,111.3014,111.0285,111.0674,17702.0
2020-10-07 14:45:00,113.98,114.1,113.96,114.06,12392.0,111.0869,111.2039,111.0674,111.1649,12392.0
2020-10-07 14:50:00,114.05,114.16,114.04,114.16,46246.0,111.1552,111.2624,111.1454,111.2624,46246.0
2020-10-07 14:55:00,114.16,114.28,114.16,114.24,8526.0,111.2624,111.3793,111.2624,111.3403,8526.0
2020-10-07 15:00:00,114.25,114.37,114.21,114.37,7849.0,111.3501,111.467,111.3111,111.467,7849.0
2020-10-07 15:05:00,114.37,114.42,114.31,114.39,15038.0,111.467,111.5158,111.4086,111.4865,15038.0
2020-10-07 15:10:00,114.38,114.4,114.26,114.31,15771.0,111.4768,111.4963,111.3598,111.4086,15771.0
2020-10-07 15:15:00,114.31,114.4,114.26,114.27,38876.0,111.4086,111.4963,111.3598,111.3696,38876.0
2020-10-07 15:20:00,114.29,114.32,114.16,114.22,22606.0,111.3891,111.4183,111.2624,111.3208,22606.0
2020-10-07 15:25:00,114.21,114.26,114.14,114.25,15898.0,111.3111,111.3598,111.2429,111.3501,15898.0
2020-10-07 15:30:00,114.25,114.26,114.12,114.14,15586.0,111.3501,111.3598,111.2234,111.2429,15586.0
2020-10-07 15:35:00,114.15,114.23,114.13,114.19,20099.0,111.2526,111.3306,111.2331,111.2916,20099.0
2020-10-07 15:40:00,114.2,114.3,114.19,114.24,25657.0,111.3014,111.3988,111.2916,111.3403,25657.0
2020-10-07 15:45:00,114.25,114.37,114.23,114.37,55998.0,111.3501,111.467,111.3306,111.467,55998.0
2020-10-07 15:50:00,114.37,114.52,114.3,114.49,51434.0,111.467,111.6132,111.3988,111.584,51434.0
2020-10-07 15:55:00,114.48,114.51,114.15,114.15,131589.0,111.5743,111.6035,111.2526,111.2526,131589.0
2020-10-08 09:30:00,114.89,115.58,114.61,115.15,58973.0,111.9738,112.6463,111.701,112.2272,58973.0
2020-10-08 09:35:00,115.13,115.19,114.84,115.19,20311.0,112.2078,112.2662,111.9251,112.2662,20311.0
2020-10-08 09:40:00,115.16,115.16,114.72,114.72,15713.0,112.237,112.237,111.8082,111.8082,15713.0
2020-10-08 09:45:00,114.73,114.89,114.59,114.7,14259.0,111.8179,111.9738,111.6815,111.7887,14259.0
2020-10-08 09:50:00,114.74,114.93,114.71,114.79,9846.0,111.8277,112.0128,111.7984,111.8764,9846.0
2020-10-08 09:55:00,114.78,114.91,114.78,114.86,10698.0,111.8666,111.9933,111.8666,111.9446,10698.0
2020-10-08 10:00:00,114.89,114.99,114.72,114.77,20656.0,111.9738,112.0713,111.8082,111.8569,20656.0
2020-10-08 10:05:00,114.73,114.75,114.44,114.5,17201.0,111.8179,111.8374,111.5353,111.5937,17201.0
2020-10-08 10:10:00,114.55,114.73,114.55,114.68,7264.0,111.6425,111.8179,111.6425,111.7692,7264.0
2020-10-08 10:15:00,114.64,114.7,114.45,114.48,18157.0,111.7302,111.7887,111.545,111.5743,18157.0
2020-10-08 10:20:00,114.51,114.67,114.41,114.58,8726.0,111.6035,111.7594,111.506,111.6717,8726.0
2020-10-08 10:25:00,114.6,114.6,114.36,114.45,10454.0,111.6912,111.6912,111.4573,111.545,10454.0
2020-10-08 10:30:00,114.5,114.65,114.47,114.57,10744.0,111.5937,111.7399,111.5645,111.662,10744.0
2020-10-08 10:35:00,114.57,114.62,114.49,114.5,17134.0,111.662,111.7107,111.584,111.5937,17134.0
2020-10-08 10:40:00,114.52,114.53,114.28,114.44,12995.0,111.6132,111.623,111.3793,111.5353,12995.0
2020-10-08 10:45:00,114.46,114.49,114.35,114.43,4321.0,111.5548,111.584,111.4476,111.5255,4321.0
2020-10-08 10:50:00,114.39,114.57,114.39,114.48,6542.0,111.4865,111.662,111.4865,111.5743,6542.0
2020-10-08 10:55:00,114.48,114.51,114.31,114.34,8924.0,111.5743,111.6035,111.4086,111.4378,8924.0
2020-10-08 11:00:00,114.39,114.62,114.33,114.6,9425.0,111.4865,111.7107,111.4281,111.6912,9425.0
2020-10-08 11:05:00,114.62,114.75,114.6,114.73,10747.0,111.7107,111.8374,111.6912,111.8179,10747.0
2020-10-08 11:10:00,114.71,114.83,114.71,114.8,13173.0,111.7984,111.9154,111.7984,111.8861,13173.0
2020-10-08 11:15:00,114.83,114.93,114.8,114.8,4281.0,111.9154,112.0128,111.8861,111.8861,4281.0
2020-10-08 11:20:00,114.81,114.91,114.6,114.91,26076.0,111.8959,111.9933,111.6912,111.9933,26076.0
2020-10-08 11:25:00,114.9,115.0,114.81,114.94,8222.0,111.9836,112.0811,111.8959,112.0226,8222.0
2020-10-08 11:30:00,114.9,114.99,114.75,114.75,12257.0,111.9836,112.0713,111.8374,111.8374,12257.0
2020-10-08 11:35:00,114.81,115.02,114.68,114.95,105825.0,111.8959,112.1005,111.7692,112.0323,105825.0
2020-10-08 11:40:00,114.96,114.97,114.79,114.79,7361.0,112.0421,112.0518,111.8764,111.8764,7361.0
2020-10-08 11:45:00,114.79,114.93,114.79,114.83,5148.0,111.8764,112.0128,111.8764,111.9154,5148.0
2020-10-08 11:50:00,114.83,114.87,114.69,114.72,13369.0,111.9154,111.9544,111.7789,111.8082,13369.0
2020-10-08 11:55:00,114.75,114.78,114.69,114.7,18741.0,111.8374,111.8666,111.7789,111.7887,18741.0
2020-10-08 12:00:00,114.72,114.97,114.71,114.96,9183.0,111.8082,112.0518,111.7984,112.0421,9183.0
2020-10-08 12:05:00,114.96,115.12,114.93,115.05,11332.0,112.0421,112.198,112.0128,112.1298,11332.0
2020-10-08 12:10:00,115.04,115.2,114.93,114.95,26598.0,112.12,112.276,112.0128,112.0323,26598.0
2020-10-08 12:15:00,114.93,114.96,114.82,114.95,19667.0,112.0128,112.0421,111.9056,112.0323,19667.0
2020-10-08 12:20:00,114.94,115.08,114.91,115.08,14080.0,112.0226,112.159,111.9933,112.159,14080.0
2020-10-08 12:25:00,115.1,115.2,115.03,115.11,18721.0,112.1785,112.276,112.1103,112.1883,18721.0
2020-10-08 12:30:00,115.13,115.13,115.09,115.12,2401.0,112.2078,112.2078,112.1688,112.198,2401.0
2020-10-08 12:35:00,115.11,115.14,115.05,115.11,8185.0,112.1883,112.2175,112.1298,112.1883,8185.0
2020-10-08 12:40:00,115.12,115.29,115.07,115.29,11037.0,112.198,112.3637,112.1493,112.3637,11037.0
2020-10-08 12:45:00,115.3,115.42,115.29,115.32,8168.0,112.3734,112.4904,112.3637,112.3929,8168.0
2020-10-08 12:50:00,115.3,115.33,115.25,115.26,5488.0,112.3734,112.4027,112.3247,112.3345,5488.0
2020-10-08 12:55:00,115.26,115.28,115.07,115.14,5663.0,112.3345,112.3539,112.1493,112.2175,5663.0
2020-10-08 13:00:00,115.14,115.15,115.05,115.06,4803.0,112.2175,112.2272,112.1298,112.1395,4803.0
2020-10-08 13:05:00,115.08,115.12,115.0,115.0,5070.0,112.159,112.198,112.0811,112.0811,5070.0
2020-10-08 13:10:00,115.01,115.01,114.92,114.93,5401.0,112.0908,112.0908,112.0031,112.0128,5401.0
2020-10-08 13:15:00,114.92,114.94,114.85,114.9,4072.0,112.0031,112.0226,111.9349,111.9836,4072.0
2020-10-08 13:20:00,114.95,114.96,114.9,114.92,6310.0,112.0323,112.0421,111.9836,112.0031,6310.0
2020-10-08 13:25:00,114.92,115.04,114.9,114.98,4581.0,112.0031,112.12,111.9836,112.0616,4581.0
2020-10-08 13:30:00,115.01,115.06,114.98,114.98,8831.0,112.0908,112.1395,112.0616,112.0616,8831.0
2020-10-08 13:35:00,115.01,115.01,114.91,114.93,5349.0,112.0908,112.0908,111.9933,112.0128,5349.0
2020-10-08 13:40:00,114.94,114.96,114.86,114.94,4000.0,112.0226,112.0421,111.9446,112.0226,4000.0
2020-10-08 13:45:00,114.93,114.93,114.88,114.93,1515.0,112.0128,112.0128,111.9641,112.0128,1515.0
2020-10-08 13:50:00,114.96,115.02,114.95,114.95,4006.0,112.0421,112.1005,112.0323,112.0323,4006.0
2020-10-08 13:55:00,114.94,114.94,114.86,114.87,3333.0,112.0226,112.0226,111.9446,111.9544,3333.0
2020-10-08 14:00:00,114.86,114.89,114.84,114.88,6506.0,111.9446,111.9738,111.9251,111.9641,6506.0
2020-10-08 14:05:00,114.9,115.09,114.88,115.09,6700.0,111.9836,112.1688,111.9641,112.1688,6700.0
2020-10-08 14:10:00,115.09,115.09,115.01,115.04,8103.0,112.1688,112.1688,112.0908,112.12,8103.0
2020-10-08 14:15:00,115.04,115.09,115.03,115.06,5054.0,112.12,112.1688,112.1103,112.1395,5054.0
2020-10-08 14:20:00,115.07,115.09,115.02,115.04,9993.0,112.1493,112.1688,112.1005,112.12,9993.0
2020-10-08 14:25:00,115.04,115.12,115.04,115.1,4753.0,112.12,112.198,112.12,112.1785,4753.0
2020-10-08 14:30:00,115.11,115.22,115.11,115.15,14533.0,112.1883,112.2955,112.1883,112.2272,14533.0
2020-10-08 14:35:00,115.14,115.18,115.08,115.09,20971.0,112.2175,112.2565,112.159,112.1688,20971.0
2020-10-08 14:40:00,115.07,115.07,114.97,115.05,8319.0,112.1493,112.1493,112.0518,112.1298,8319.0
2020-10-08 14:45:00,115.08,115.19,115.08,115.11,24205.0,112.159,112.2662,112.159,112.1883,24205.0
2020-10-08 14:50:00,115.13,115.14,115.07,115.07,26210.0,112.2078,112.2175,112.1493,112.1493,26210.0
2020-10-08 14:55:00,115.06,115.1,115.04,115.09,9201.0,112.1395,112.1785,112.12,112.1688,9201.0
2020-10-08 15:00:00,115.09,115.13,114.92,114.97,14699.0,112.1688,112.2078,112.0031,112.0518,14699.0
2020-10-08 15:05:00,114.96,115.03,114.93,114.93,15280.0,112.0421,112.1103,112.0128,112.0128,15280.0
2020-10-08 15:10:00,114.94,115.02,114.9,114.98,113420.0,112.0226,112.1005,111.9836,112.0616,113420.0
2020-10-08 15:15:00,114.99,115.0,114.88,114.95,26086.0,112.0713,112.0811,111.9641,112.0323,26086.0
2020-10-08 15:20:00,114.95,115.07,114.9,115.07,12743.0,112.0323,112.1493,111.9836,112.1493,12743.0
2020-10-08 15:25:00,115.08,115.15,115.07,115.14,15251.0,112.159,112.2272,112.1493,112.2175,15251.0
2020-10-08 15:30:00,115.15,115.19,115.1,115.14,17591.0,112.2272,112.2662,112.1785,112.2175,17591.0
2020-10-08 15:35:00,115.14,115.16,115.07,115.12,15259.0,112.2175,112.237,112.1493,112.198,15259.0
2020-10-08 15:40:00,115.12,115.19,115.1,115.17,16154.0,112.198,112.2662,112.1785,112.2467,16154.0
2020-10-08 15:45:00,115.17,115.21,115.07,115.14,21993.0,112.2467,112.2857,112.1493,112.2175,21993.0
2020-10-08 15:50:00,115.13,115.27,115.07,115.2,60552.0,112.2078,112.3442,112.1493,112.276,60552.0
2020-10-08 15:55:00,115.2,115.6,115.2,115.45,206135.0,112.276,112.6658,112.276,112.5196,206135.0
2020-10-09 09:30:00,115.76,116.08,115.52,115.86,68824.0,112.8218,113.1336,112.5879,112.9192,68824.0
2020-10-09 09:35:00,115.85,115.93,115.52,115.77,10707.0,112.9095,112.9874,112.5879,112.8315,10707.0
2020-10-09 09:40:00,115.82,115.94,115.65,115.75,15865.0,112.8802,112.9972,112.7146,112.812,15865.0
2020-10-09 09:45:00,115.73,116.07,115.69,116.06,25759.0,112.7925,113.1239,112.7535,113.1141,25759.0
2020-10-09 09:50:00,116.05,116.13,115.93,115.98,24570.0,113.1044,113.1824,112.9874,113.0362,24570.0
2020-10-09 09:55:00,115.98,116.01,115.74,115.92,16519.0,113.0362,113.0654,112.8023,112.9777,16519.0
2020-10-09 10:00:00,115.99,116.0,115.59,115.94,32806.0,113.0459,113.0557,112.6561,112.9972,32806.0
2020-10-09 10:05:00,115.94,116.09,115.9,116.06,27046.0,112.9972,113.1434,112.9582,113.1141,27046.0
2020-10-09 10:10:00,116.06,116.34,115.96,116.34,22453.0,113.1141,113.387,113.0167,113.387,22453.0
2020-10-09 10:15:00,116.34,116.6,116.3,116.52,29511.0,113.387,113.6404,113.3481,113.5625,29511.0
2020-10-09 10:20:00,116.54,116.56,116.45,116.51,33711.0,113.582,113.6015,113.4942,113.5527,33711.0
2020-10-09 10:25:00,116.51,116.51,116.09,116.11,28438.0,113.5527,113.5527,113.1434,113.1629,28438.0
2020-10-09 10:30:00,116.14,116.49,116.12,116.45,15000.0,113.1921,113.5332,113.1726,113.4942,15000.0
2020-10-09 10:35:00,116.45,116.51,116.41,116.46,22615.0,113.4942,113.5527,113.4553,113.504,22615.0
2020-10-09 10:40:00,116.47,116.48,116.32,116.38,11806.0,113.5137,113.5235,113.3675,113.426,11806.0
2020-10-09 10:45:00,116.38,116.43,116.32,116.41,31266.0,113.426,113.4748,113.3675,113.4553,31266.0
2020-10-09 10:50:00,116.41,116.47,116.33,116.35,14520.0,113.4553,113.5137,113.3773,113.3968,14520.0
2020-10-09 10:55:00,116.37,116.5,116.28,116.41,30599.0,113.4163,113.543,113.3286,113.4553,30599.0
2020-10-09 11:00:00,116.44,116.44,116.33,116.42,18270.0,113.4845,113.4845,113.3773,113.465,18270.0
2020-10-09 11:05:00,116.41,116.59,116.37,116.59,33053.0,113.4553,113.6307,113.4163,113.6307,33053.0
2020-10-09 11:10:00,116.59,116.86,116.58,116.7,28526.0,113.6307,113.8938,113.6209,113.7379,28526.0
2020-10-09 11:15:00,116.72,116.94,116.72,116.9,22992.0,113.7574,113.9718,113.7574,113.9328,22992.0
2020-10-09 11:20:00,116.91,116.94,116.77,116.82,20783.0,113.9426,113.9718,113.8061,113.8549,20783.0
2020-10-09 11:25:00,116.81,116.91,116.7,116.86,34985.0,113.8451,113.9426,113.7379,113.8938,34985.0
2020-10-09 11:30:00,116.86,117.13,116.82,116.96,31496.0,113.8938,114.157,113.8549,113.9913,31496.0
2020-10-09 11:35:00,116.99,117.12,116.94,117.11,26491.0,114.0205,114.1472,113.9718,114.1375,26491.0
2020-10-09 11:40:00,117.11,117.36,117.05,117.14,41144.0,114.1375,114.3811,114.079,114.1667,41144.0
2020-10-09 11:45:00,117.16,117.36,117.12,117.34,18376.0,114.1862,114.3811,114.1472,114.3617,18376.0
2020-10-09 11:50:00,117.32,117.38,117.07,117.24,42034.0,114.3422,114.4006,114.0985,114.2642,42034.0
2020-10-09 11:55:00,117.24,117.38,117.23,117.31,24796.0,114.2642,114.4006,114.2544,114.3324,24796.0
2020-10-09 12:00:00,117.31,117.37,117.19,117.3,34857.0,114.3324,114.3909,114.2155,114.3227,34857.0
2020-10-09 12:05:00,117.29,117.29,117.1,117.19,14656.0,114.3129,114.3129,114.1277,114.2155,14656.0
2020-10-09 12:10:00,117.24,117.35,117.19,117.34,11479.0,114.2642,114.3714,114.2155,114.3617,11479.0
2020-10-09 12:15:00,117.36,117.44,117.34,117.34,22951.0,114.3811,114.4591,114.3617,114.3617,22951.0
2020-10-09 12:20:00,117.34,117.47,117.32,117.34,16873.0,114.3617,114.4884,114.3422,114.3617,16873.0
2020-10-09 12:25:00,117.35,117.35,117.01,117.23,22003.0,114.3714,114.3714,114.04,114.2544,22003.0
2020-10-09 12:30:00,117.23,117.39,117.23,117.38,14183.0,114.2544,114.4104,114.2544,114.4006,14183.0
2020-10-09 12:35:00,117.38,117.44,117.31,117.38,15198.0,114.4006,114.4591,114.3324,114.4006,15198.0
2020-10-09 12:40:00,117.39,117.41,117.26,117.39,33182.0,114.4104,114.4299,114.2837,114.4104,33182.0
2020-10-09 12:45:00,117.37,117.4,117.15,117.24,19121.0,114.3909,114.4201,114.1765,114.2642,19121.0
2020-10-09 12:50:00,117.25,117.31,117.13,117.29,11867.0,114.2739,114.3324,114.157,114.3129,11867.0
2020-10-09 12:55:00,117.31,117.4,117.29,117.37,19882.0,114.3324,114.4201,114.3129,114.3909,19882.0
2020-10-09 13:00:00,117.38,117.52,117.38,117.4,20641.0,114.4006,114.5371,114.4006,114.4201,20641.0
2020-10-09 13:05:00,117.41,117.46,117.35,117.42,9414.0,114.4299,114.4786,114.3714,114.4396,9414.0
2020-10-09 13:10:00,117.44,117.48,117.4,117.42,16348.0,114.4591,114.4981,114.4201,114.4396,16348.0
2020-10-09 13:15:00,117.42,117.45,117.33,117.34,9556.0,114.4396,114.4689,114.3519,114.3617,9556.0
2020-10-09 13:20:00,117.34,117.44,117.34,117.37,12098.0,114.3617,114.4591,114.3617,114.3909,12098.0
2020-10-09 13:25:00,117.34,117.42,117.32,117.34,10200.0,114.3617,114.4396,114.3422,114.3617,10200.0
2020-10-09 13:30:00,117.32,117.39,117.31,117.36,10099.0,114.3422,114.4104,114.3324,114.3811,10099.0
2020-10-09 13:35:00,117.36,117.41,117.27,117.27,18660.0,114.3811,114.4299,114.2934,114.2934,18660.0
2020-10-09 13:40:00,117.3,117.35,117.02,117.04,66776.0,114.3227,114.3714,114.0498,114.0693,66776.0
2020-10-09 13:45:00,117.05,117.22,117.02,117.04,76779.0,114.079,114.2447,114.0498,114.0693,76779.0
2020-10-09 13:50:00,117.02,117.11,117.02,117.05,20586.0,114.0498,114.1375,114.0498,114.079,20586.0
2020-10-09 13:55:00,117.07,117.12,117.04,117.04,13854.0,114.0985,114.1472,114.0693,114.0693,13854.0
2020-10-09 14:00:00,117.04,117.08,117.0,117.01,14546.0,114.0693,114.1083,114.0303,114.04,14546.0
2020-10-09 14:05:00,117.02,117.02,116.92,116.93,12248.0,114.0498,114.0498,113.9523,113.9621,12248.0
2020-10-09 14:10:00,116.93,116.93,116.85,116.93,9860.0,113.9621,113.9621,113.8841,113.9621,9860.0
2020-10-09 14:15:00,116.95,116.98,116.9,116.91,13168.0,113.9816,114.0108,113.9328,113.9426,13168.0
2020-10-09 14:20:00,116.89,116.99,116.89,116.94,12589.0,113.9231,114.0205,113.9231,113.9718,12589.0
2020-10-09 14:25:00,116.93,116.94,116.85,116.9,9548.0,113.9621,113.9718,113.8841,113.9328,9548.0
2020-10-09 14:30:00,116.92,116.95,116.8,116.84,23943.0,113.9523,113.9816,113.8354,113.8743,23943.0
2020-10-09 14:35:00,116.84,116.9,116.57,116.69,41352.0,113.8743,113.9328,113.6112,113.7282,41352.0
2020-10-09 14:40:00,116.7,116.8,116.66,116.72,42261.0,113.7379,113.8354,113.6989,113.7574,42261.0
2020-10-09 14:45:00,116.72,116.74,116.62,116.65,12405.0,113.7574,113.7769,113.6599,113.6892,12405.0
2020-10-09 14:50:00,116.65,116.69,116.6,116.68,25245.0,113.6892,113.7282,113.6404,113.7184,25245.0
2020-10-09 14:55:00,116.69,116.7,116.58,116.61,77641.0,113.7282,113.7379,113.6209,113.6502,77641.0
2020-10-09 15:00:00,116.59,116.65,116.52,116.64,17260.0,113.6307,113.6892,113.5625,113.6794,17260.0
2020-10-09 15:05:00,116.62,116.63,116.5,116.52,53553.0,113.6599,113.6697,113.543,113.5625,53553.0
2020-10-09 15:10:00,116.52,116.54,116.48,116.51,41536.0,113.5625,113.582,113.5235,113.5527,41536.0
2020-10-09 15:15:00,116.52,116.69,116.44,116.69,62972.0,113.5625,113.7282,113.4845,113.7282,62972.0
2020-10-09 15:20:00,116.7,116.92,116.7,116.92,28832.0,113.7379,113.9523,113.7379,113.9523,28832.0
2020-10-09 15:25:00,116.91,117.08,116.89,117.07,28683.0,113.9426,114.1083,113.9231,114.0985,28683.0
2020-10-09 15:30:00,117.07,117.08,116.86,116.98,25646.0,114.0985,114.1083,113.8938,114.0108,25646.0
2020-10-09 15:35:00,116.99,117.09,116.89,116.94,31134.0,114.0205,114.118,113.9231,113.9718,31134.0
2020-10-09 15:40:00,116.94,117.05,116.85,116.91,23958.0,113.9718,114.079,113.8841,113.9426,23958.0
2020-10-09 15:45:00,116.93,117.03,116.91,116.97,26722.0,113.9621,114.0595,113.9426,114.001,26722.0
2020-10-09 15:50:00,116.97,117.16,116.93,117.11,57726.0,114.001,114.1862,113.9621,114.1375,57726.0
2020-10-09 15:55:00,117.11,117.3,117.08,117.23,141858.0,114.1375,114.3227,114.1083,114.2544,141858.0
2020-10-12 09:30:00,118.1,118.87,117.95,118.01,144095.0,115.1024,115.8528,114.9562,115.0147,144095.0
2020-10-12 09:35:00,118.05,118.3,117.95,117.98,98395.0,115.0536,115.2973,114.9562,114.9854,98395.0
2020-10-12 09:40:00,117.98,118.03,117.4,117.56,32764.0,114.9854,115.0341,114.4201,114.5761,32764.0
2020-10-12 09:45:00,117.55,117.96,117.54,117.9,31390.0,114.5663,114.9659,114.5566,114.9074,31390.0
2020-10-12 09:50:00,117.94,118.0,117.83,117.86,29162.0,114.9464,115.0049,114.8392,114.8685,29162.0
2020-10-12 09:55:00,117.86,117.93,117.74,117.77,59363.0,114.8685,114.9367,114.7515,114.7807,59363.0
2020-10-12 10:00:00,117.77,117.94,117.61,117.81,29161.0,114.7807,114.9464,114.6248,114.8197,29161.0
2020-10-12 10:05:00,117.81,117.94,117.63,117.71,65049.0,114.8197,114.9464,114.6443,114.7223,65049.0
2020-10-12 10:10:00,117.7,117.83,117.62,117.83,20234.0,114.7125,114.8392,114.6346,114.8392,20234.0
2020-10-12 10:15:00,117.83,117.87,117.7,117.77,36644.0,114.8392,114.8782,114.7125,114.7807,36644.0
2020-10-12 10:20:00,117.77,117.96,117.76,117.85,30526.0,114.7807,114.9659,114.771,114.8587,30526.0
2020-10-12 10:25:00,117.85,117.86,117.6,117.67,32030.0,114.8587,114.8685,114.6151,114.6833,32030.0
2020-10-12 10:30:00,117.71,117.71,117.52,117.63,13531.0,114.7223,114.7223,114.5371,114.6443,13531.0
2020-10-12 10:35:00,117.64,117.78,117.59,117.73,73022.0,114.654,114.7905,114.6053,114.7418,73022.0
2020-10-12 10:40:00,117.76,117.87,117.72,117.84,26340.0,114.771,114.8782,114.732,114.849,26340.0
2020-10-12 10:45:00,117.84,117.85,117.68,117.83,51775.0,114.849,114.8587,114.693,114.8392,51775.0
2020-10-12 10:50:00,117.85,117.93,117.78,117.89,44347.0,114.8587,114.9367,114.7905,114.8977,44347.0
2020-10-12 10:55:00,117.89,117.98,117.66,117.71,40160.0,114.8977,114.9854,114.6735,114.7223,40160.0
2020-10-12 11:00:00,117.7,117.86,117.7,117.85,22777.0,114.7125,114.8685,114.7125,114.8587,22777.0
2020-10-12 11:05:00,117.84,117.97,117.79,117.96,29793.0,114.849,114.9757,114.8002,114.9659,29793.0
2020-10-12 11:10:00,117.98,118.06,117.91,118.06,70452.0,114.9854,115.0634,114.9172,115.0634,70452.0
2020-10-12 11:15:00,118.05,118.13,117.96,118.13,29835.0,115.0536,115.1316,114.9659,115.1316,29835.0
2020-10-12 11:20:00,118.13,118.19,118.0,118.03,27505.0,115.1316,115.1901,115.0049,115.0341,27505.0
2020-10-12 11:25:00,118.05,118.33,118.02,118.24,28350.0,115.0536,115.3265,115.0244,115.2388,28350.0
2020-10-12 11:30:00,118.26,118.5,118.26,118.47,48728.0,115.2583,115.4922,115.2583,115.463,48728.0
2020-10-12 11:35:00,118.48,118.54,118.38,118.5,121254.0,115.4727,115.5312,115.3753,115.4922,121254.0
2020-10-12 11:40:00,118.5,118.53,118.35,118.49,31526.0,115.4922,115.5215,115.346,115.4825,31526.0
2020-10-12 11:45:00,118.54,118.58,118.37,118.5,50537.0,115.5312,115.5702,115.3655,115.4922,50537.0
2020-10-12 11:50:00,118.52,118.54,118.31,118.48,33716.0,115.5117,115.5312,115.307,115.4727,33716.0
2020-10-12 11:55:00,118.46,118.48,118.29,118.4,22279.0,115.4532,115.4727,115.2875,115.3948,22279.0
2020-10-12 12:00:00,118.44,118.56,118.38,118.44,21617.0,115.4337,115.5507,115.3753,115.4337,21617.0
2020-10-12 12:05:00,118.48,118.62,118.42,118.59,44476.0,115.4727,115.6092,115.4142,115.5799,44476.0
2020-10-12 12:10:00,118.61,118.69,118.56,118.6,42545.0,115.5994,115.6774,115.5507,115.5897,42545.0
2020-10-12 12:15:00,118.63,118.74,118.56,118.62,121500.0,115.6189,115.7261,115.5507,115.6092,121500.0
2020-10-12 12:20:00,118.62,119.01,118.6,118.99,138129.0,115.6092,115.9893,115.5897,115.9698,138129.0
2020-10-12 12:25:00,119.02,119.3,118.98,119.28,47685.0,115.999,116.2719,115.96,116.2524,47685.0
2020-10-12 12:30:00,119.19,119.45,119.19,119.44,33452.0,116.1647,116.4181,116.1647,116.4084,33452.0
2020-10-12 12:35:00,119.46,119.49,119.04,119.28,135265.0,116.4278,116.4571,116.0185,116.2524,135265.0
2020-10-12 12:40:00,119.31,119.52,119.23,119.52,57334.0,116.2817,116.4863,116.2037,116.4863,57334.0
2020-10-12 12:45:00,119.53,119.69,119.49,119.64,63171.0,116.4961,116.652,116.4571,116.6033,63171.0
2020-10-12 12:50:00,119.64,119.7,119.21,119.27,36544.0,116.6033,116.6618,116.1842,116.2427,36544.0
2020-10-12 12:55:00,119.27,119.4,119.23,119.4,23929.0,116.2427,116.3694,116.2037,116.3694,23929.0
2020-10-12 13:00:00,119.42,119.45,119.08,119.08,20358.0,116.3889,116.4181,116.0575,116.0575,20358.0
2020-10-12 13:05:00,119.1,119.22,119.0,119.2,17194.0,116.077,116.1939,115.9795,116.1744,17194.0
2020-10-12 13:10:00,119.21,119.25,119.02,119.18,19191.0,116.1842,116.2232,115.999,116.155,19191.0
2020-10-12 13:15:00,119.21,119.6,119.2,119.55,40215.0,116.1842,116.5643,116.1744,116.5156,40215.0
2020-10-12 13:20:00,119.56,119.97,119.53,119.97,57468.0,116.5253,116.9249,116.4961,116.9249,57468.0
2020-10-12 13:25:00,119.97,120.01,119.73,119.96,94230.0,116.9249,116.9639,116.691,116.9152,94230.0
2020-10-12 13:30:00,119.99,120.47,119.92,120.45,86738.0,116.9444,117.4122,116.8762,117.3927,86738.0
2020-10-12 13:35:00,120.42,120.48,120.21,120.21,80395.0,117.3635,117.422,117.1588,117.1588,80395.0
2020-10-12 13:40:00,120.22,120.27,120.0,120.15,26565.0,117.1686,117.2173,116.9541,117.1003,26565.0
2020-10-12 13:45:00,120.16,120.36,120.01,120.27,35951.0,117.1101,117.305,116.9639,117.2173,35951.0
2020-10-12 13:50:00,120.27,120.27,119.78,119.83,31007.0,117.2173,117.2173,116.7397,116.7885,31007.0
2020-10-12 13:55:00,119.88,119.93,119.66,119.71,28891.0,116.8372,116.8859,116.6228,116.6715,28891.0
2020-10-12 14:00:00,119.75,120.22,119.75,120.21,37304.0,116.7105,117.1686,116.7105,117.1588,37304.0
2020-10-12 14:05:00,120.22,120.42,120.1,120.41,34988.0,117.1686,117.3635,117.0516,117.3537,34988.0
2020-10-12 14:10:00,120.4,120.62,120.38,120.56,51011.0,117.344,117.5584,117.3245,117.4999,51011.0
2020-10-12 14:15:00,120.53,120.62,120.32,120.6,67251.0,117.4707,117.5584,117.266,117.5389,67251.0
2020-10-12 14:20:00,120.61,120.95,120.53,120.86,54956.0,117.5487,117.88,117.4707,117.7923,54956.0
2020-10-12 14:25:00,120.82,120.95,120.81,120.87,51756.0,117.7533,117.88,117.7436,117.8021,51756.0
2020-10-12 14:30:00,120.81,121.0,120.81,120.86,63069.0,117.7436,117.9288,117.7436,117.7923,63069.0
2020-10-12 14:35:00,120.85,120.99,120.7,120.98,55860.0,117.7826,117.919,117.6364,117.9093,55860.0
2020-10-12 14:40:00,120.98,121.31,120.9,121.19,71641.0,117.9093,118.2309,117.8313,118.1139,71641.0
2020-10-12 14:45:00,121.22,121.36,120.97,121.24,65512.0,118.1432,118.2796,117.8995,118.1627,65512.0
2020-10-12 14:50:00,121.23,121.32,120.87,120.89,40863.0,118.1529,118.2406,117.8021,117.8216,40863.0
2020-10-12 14:55:00,120.88,120.96,120.66,120.72,41880.0,117.8118,117.8898,117.5974,117.6559,41880.0
2020-10-12 15:00:00,120.72,120.86,120.46,120.54,52195.0,117.6559,117.7923,117.4025,117.4804,52195.0
2020-10-12 15:05:00,120.55,120.59,120.2,120.26,88183.0,117.4902,117.5292,117.1491,117.2075,88183.0
2020-10-12 15:10:00,120.26,120.37,120.05,120.15,38596.0,117.2075,117.3147,117.0029,117.1003,38596.0
2020-10-12 15:15:00,120.17,120.2,119.83,119.97,57625.0,117.1198,117.1491,116.7885,116.9249,57625.0
2020-10-12 15:20:00,119.97,120.14,119.95,120.12,69289.0,116.9249,117.0906,116.9054,117.0711,69289.0
2020-10-12 15:25:00,120.13,120.19,120.05,120.14,28054.0,117.0808,117.1393,117.0029,117.0906,28054.0
2020-10-12 15:30:00,120.16,120.17,119.91,119.96,64148.0,117.1101,117.1198,116.8664,116.9152,64148.0
2020-10-12 15:35:00,119.94,120.09,119.87,119.99,42035.0,116.8957,117.0419,116.8274,116.9444,42035.0
2020-10-12 15:40:00,120.0,120.08,119.85,119.92,62346.0,116.9541,117.0321,116.8079,116.8762,62346.0
2020-10-12 15:45:00,119.91,120.09,119.88,120.02,75639.0,116.8664,117.0419,116.8372,116.9736,75639.0
2020-10-12 15:50:00,120.01,120.43,119.98,120.36,183554.0,116.9639,117.3732,116.9346,117.305,183554.0
2020-10-12 15:55:00,120.37,120.41,119.97,120.08,211595.0,117.3147,117.3537,116.9249,117.0321,211595.0
2020-10-13 09:30:00,120.8,121.33,120.55,120.78,152194.0,117.7338,118.2504,117.4902,117.7143,152194.0
2020-10-13 09:35:00,120.78,121.5,120.64,120.91,59172.0,117.7143,118.4161,117.5779,117.841,59172.0
2020-10-13 09:40:00,120.93,121.28,120.79,120.79,37235.0,117.8605,118.2017,117.7241,117.7241,37235.0
2020-10-13 09:45:00,120.76,121.41,120.68,121.37,23415.0,117.6949,118.3284,117.6169,118.2894,23415.0
2020-10-13 09:50:00,121.36,121.49,121.19,121.4,39856.0,118.2796,118.4063,118.1139,118.3186,39856.0
2020-10-13 09:55:00,121.42,121.47,121.07,121.12,36145.0,118.3381,118.3868,117.997,118.0457,36145.0
2020-10-13 10:00:00,121.14,121.18,120.81,120.83,34922.0,118.0652,118.1042,117.7436,117.7631,34922.0
2020-10-13 10:05:00,120.76,120.76,120.31,120.61,24354.0,117.6949,117.6949,117.2563,117.5487,24354.0
2020-10-13 10:10:00,120.61,120.67,120.31,120.33,32229.0,117.5487,117.6071,117.2563,117.2758,32229.0
2020-10-13 10:15:00,120.35,120.6,120.3,120.5,35772.0,117.2953,117.5389,117.2465,117.4414,35772.0
2020-10-13 10:20:00,120.54,121.06,120.41,121.06,21603.0,117.4804,117.9872,117.3537,117.9872,21603.0
2020-10-13 10:25:00,121.06,121.11,120.79,120.79,17801.0,117.9872,118.036,117.7241,117.7241,17801.0
2020-10-13 10:30:00,120.87,120.88,120.31,120.31,23694.0,117.8021,117.8118,117.2563,117.2563,23694.0
2020-10-13 10:35:00,120.32,120.53,120.23,120.46,19870.0,117.266,117.4707,117.1783,117.4025,19870.0
2020-10-13 10:40:00,120.38,120.51,120.08,120.17,37196.0,117.3245,117.4512,117.0321,117.1198,37196.0
2020-10-13 10:45:00,120.18,120.5,120.07,120.39,46459.0,117.1296,117.4414,117.0224,117.3342,46459.0
2020-10-13 10:50:00,120.4,120.87,120.35,120.86,37786.0,117.344,117.8021,117.2953,117.7923,37786.0
2020-10-13 10:55:00,120.83,121.29,120.79,121.28,31015.0,117.7631,118.2114,117.7241,118.2017,31015.0
2020-10-13 11:00:00,121.28,121.4,121.06,121.16,26172.0,118.2017,118.3186,117.9872,118.0847,26172.0
2020-10-13 11:05:00,121.13,121.5,121.13,121.48,34649.0,118.0555,118.4161,118.0555,118.3966,34649.0
2020-10-13 11:10:00,121.48,121.68,121.4,121.62,30942.0,118.3966,118.5915,118.3186,118.533,30942.0
2020-10-13 11:15:00,121.64,121.86,121.58,121.86,31521.0,118.5525,118.7669,118.494,118.7669,31521.0
2020-10-13 11:20:00,121.86,122.17,121.79,121.96,64082.0,118.7669,119.0691,118.6987,118.8644,64082.0
2020-10-13 11:25:00,121.93,122.19,121.93,122.08,30964.0,118.8352,119.0886,118.8352,118.9813,30964.0
2020-10-13 11:30:00,122.05,122.47,122.01,122.43,55201.0,118.9521,119.3614,118.9131,119.3225,55201.0
2020-10-13 11:35:00,122.43,122.55,122.34,122.47,41401.0,119.3225,119.4394,119.2347,119.3614,41401.0
2020-10-13 11:40:00,122.49,122.56,121.88,121.98,35711.0,119.3809,119.4492,118.7864,118.8839,35711.0
2020-10-13 11:45:00,121.98,122.1,121.9,122.05,18097.0,118.8839,119.0008,118.8059,118.9521,18097.0
2020-10-13 11:50:00,122.02,122.15,121.99,122.0,23332.0,118.9229,119.0496,118.8936,118.9034,23332.0
2020-10-13 11:55:00,121.98,122.08,121.9,121.98,21971.0,118.8839,118.9813,118.8059,118.8839,21971.0
2020-10-13 12:00:00,121.99,122.11,121.77,121.77,25427.0,118.8936,119.0106,118.6792,118.6792,25427.0
2020-10-13 12:05:00,121.79,121.87,121.7,121.77,21841.0,118.6987,118.7767,118.611,118.6792,21841.0
2020-10-13 12:10:00,121.78,121.79,121.53,121.61,20914.0,118.689,118.6987,118.4453,118.5233,20914.0
2020-10-13 12:15:00,121.66,121.68,121.54,121.54,11963.0,118.572,118.5915,118.4551,118.4551,11963.0
2020-10-13 12:20:00,121.5,121.75,121.44,121.75,9989.0,118.4161,118.6597,118.3576,118.6597,9989.0
2020-10-13 12:25:00,121.76,122.03,121.69,121.9,26397.0,118.6695,118.9326,118.6012,118.8059,26397.0
2020-10-13 12:30:00,121.78,122.06,121.71,122.02,35691.0,118.689,118.9619,118.6207,118.9229,35691.0
2020-10-13 12:35:00,122.03,122.1,121.8,122.05,28512.0,118.9326,119.0008,118.7085,118.9521,28512.0
2020-10-13 12:40:00,122.04,122.25,122.0,122.12,28018.0,118.9424,119.147,118.9034,119.0203,28018.0
2020-10-13 12:45:00,122.12,122.22,122.04,122.2,19915.0,119.0203,119.1178,118.9424,119.0983,19915.0
2020-10-13 12:50:00,122.2,122.27,122.14,122.21,36846.0,119.0983,119.1665,119.0398,119.108,36846.0
2020-10-13 12:55:00,122.2,122.32,122.05,122.11,33131.0,119.0983,119.2153,118.9521,119.0106,33131.0
2020-10-13 13:00:00,122.13,122.45,122.07,122.42,30526.0,119.0301,119.342,118.9716,119.3127,30526.0
2020-10-13 13:05:00,122.4,122.47,122.25,122.43,33827.0,119.2932,119.3614,119.147,119.3225,33827.0
2020-10-13 13:10:00,122.46,122.7,122.38,122.58,34984.0,119.3517,119.5856,119.2737,119.4687,34984.0
2020-10-13 13:15:00,122.58,122.9,122.56,122.81,57896.0,119.4687,119.7805,119.4492,119.6928,57896.0
2020-10-13 13:20:00,122.86,122.91,122.66,122.79,64496.0,119.7415,119.7903,119.5466,119.6733,64496.0
2020-10-13 13:25:00,122.77,122.88,122.58,122.78,61197.0,119.6538,119.761,119.4687,119.6636,61197.0
2020-10-13 13:30:00,122.8,122.84,122.57,122.77,33907.0,119.6831,119.7221,119.4589,119.6538,33907.0
2020-10-13 13:35:00,122.82,122.98,122.68,122.97,39654.0,119.7026,119.8585,119.5661,119.8488,39654.0
2020-10-13 13:40:00,122.98,123.13,122.91,123.04,52204.0,119.8585,120.0047,119.7903,119.917,52204.0
2020-10-13 13:45:00,123.07,123.38,123.05,123.33,38269.0,119.9462,120.2483,119.9267,120.1996,38269.0
2020-10-13 13:50:00,123.28,123.42,123.27,123.3,33733.0,120.1509,120.2873,120.1411,120.1704,33733.0
2020-10-13 13:55:00,123.32,123.42,123.04,123.21,59577.0,120.1899,120.2873,119.917,120.0827,59577.0
2020-10-13 14:00:00,123.17,123.18,122.9,123.16,110068.0,120.0437,120.0534,119.7805,120.0339,110068.0
2020-10-13 14:05:00,123.19,123.3,122.83,123.06,309152.0,120.0632,120.1704,119.7123,119.9365,309152.0
2020-10-13 14:10:00,123.05,123.4,122.96,123.36,137608.0,119.9267,120.2678,119.839,120.2289,137608.0
2020-10-13 14:15:00,123.36,123.37,122.99,123.11,53084.0,120.2289,120.2386,119.8682,119.9852,53084.0
2020-10-13 14:20:00,123.15,123.29,123.07,123.29,18103.0,120.0242,120.1606,119.9462,120.1606,18103.0
2020-10-13 14:25:00,123.29,123.29,122.72,122.76,30289.0,120.1606,120.1606,119.6051,119.6441,30289.0
2020-10-13 14:30:00,122.79,122.9,122.49,122.89,26890.0,119.6733,119.7805,119.3809,119.7708,26890.0
2020-10-13 14:35:00,122.87,123.0,122.82,122.98,23902.0,119.7513,119.878,119.7026,119.8585,23902.0
2020-10-13 14:40:00,122.98,123.0,122.68,122.75,21665.0,119.8585,119.878,119.5661,119.6343,21665.0
2020-10-13 14:45:00,122.75,122.96,122.51,122.63,21599.0,119.6343,119.839,119.4004,119.5174,21599.0
2020-10-13 14:50:00,122.63,122.7,122.51,122.55,16709.0,119.5174,119.5856,119.4004,119.4394,16709.0
2020-10-13 14:55:00,122.57,122.82,122.45,122.46,31525.0,119.4589,119.7026,119.342,119.3517,31525.0
2020-10-13 15:00:00,122.44,122.7,122.4,122.63,20972.0,119.3322,119.5856,119.2932,119.5174,20972.0
2020-10-13 15:05:00,122.63,122.63,122.42,122.45,56791.0,119.5174,119.5174,119.3127,119.342,56791.0
2020-10-13 15:10:00,122.43,122.63,122.34,122.48,83914.0,119.3225,119.5174,119.2347,119.3712,83914.0
2020-10-13 15:15:00,122.49,122.55,122.11,122.13,119159.0,119.3809,119.4394,119.0106,119.0301,119159.0
2020-10-13 15:20:00,122.11,122.27,122.0,122.17,142237.0,119.0106,119.1665,118.9034,119.0691,142237.0
2020-10-13 15:25:00,122.15,122.26,121.91,121.92,97820.0,119.0496,119.1568,118.8157,118.8254,97820.0
2020-10-13 15:30:00,121.92,122.06,121.7,121.98,89968.0,118.8254,118.9619,118.611,118.8839,89968.0
2020-10-13 15:35:00,121.97,122.13,121.8,121.98,122400.0,118.8741,119.0301,118.7085,118.8839,122400.0
2020-10-13 15:40:00,122.03,122.12,121.88,121.93,43864.0,118.9326,119.0203,118.7864,118.8352,43864.0
2020-10-13 15:45:00,121.95,121.99,121.78,121.78,49109.0,118.8546,118.8936,118.689,118.689,49109.0
2020-10-13 15:50:00,121.79,122.05,121.67,121.72,89829.0,118.6987,118.9521,118.5818,118.6305,89829.0
2020-10-13 15:55:00,121.72,121.82,121.52,121.58,149820.0,118.6305,118.7279,118.4356,118.494,149820.0
2020-10-14 09:30:00,122.07,122.24,120.35,120.81,116800.0,118.9716,119.1373,117.2953,117.7436,116800.0
2020-10-14 09:35:00,120.79,121.13,120.29,120.3,639465.0,117.7241,118.0555,117.2368,117.2465,639465.0
2020-10-14 09:40:00,120.39,120.39,118.56,118.82,145099.0,117.3342,117.3342,115.5507,115.8041,145099.0
2020-10-14 09:45:00,118.81,119.14,118.6,118.94,92362.0,115.7943,116.116,115.5897,115.921,92362.0
2020-10-14 09:50:00,118.97,119.08,118.6,118.86,130574.0,115.9503,116.0575,115.5897,115.8431,130574.0
2020-10-14 09:55:00,118.94,119.08,118.6,118.72,86793.0,115.921,116.0575,115.5897,115.7066,86793.0
2020-10-14 10:00:00,118.72,118.84,118.63,118.77,93847.0,115.7066,115.8236,115.6189,115.7554,93847.0
2020-10-14 10:05:00,118.78,118.81,118.21,118.42,159899.0,115.7651,115.7943,115.2096,115.4142,159899.0
2020-10-14 10:10:00,118.4,118.84,118.22,118.56,44035.0,115.3948,115.8236,115.2193,115.5507,44035.0
2020-10-14 10:15:00,118.59,118.66,118.12,118.22,44009.0,115.5799,115.6482,115.1219,115.2193,44009.0
2020-10-14 10:20:00,118.25,118.38,117.92,117.95,134322.0,115.2486,115.3753,114.9269,114.9562,134322.0
2020-10-14 10:25:00,117.95,117.95,117.56,117.7,92552.0,114.9562,114.9562,114.5761,114.7125,92552.0
2020-10-14 10:30:00,117.71,117.77,117.33,117.48,95559.0,114.7223,114.7807,114.3519,114.4981,95559.0
2020-10-14 10:35:00,117.5,117.63,117.32,117.36,62769.0,114.5176,114.6443,114.3422,114.3811,62769.0
2020-10-14 10:40:00,117.41,117.55,117.31,117.46,31417.0,114.4299,114.5663,114.3324,114.4786,31417.0
2020-10-14 10:45:00,117.48,118.25,117.48,118.24,93175.0,114.4981,115.2486,114.4981,115.2388,93175.0
2020-10-14 10:50:00,118.25,118.28,117.75,117.8,70429.0,115.2486,115.2778,114.7613,114.81,70429.0
2020-10-14 10:55:00,117.8,117.95,117.55,117.92,23828.0,114.81,114.9562,114.5663,114.9269,23828.0
2020-10-14 11:00:00,117.92,117.98,117.78,117.88,58939.0,114.9269,114.9854,114.7905,114.888,58939.0
2020-10-14 11:05:00,117.87,117.99,117.83,117.98,30941.0,114.8782,114.9952,114.8392,114.9854,30941.0
2020-10-14 11:10:00,117.98,118.02,117.82,117.94,29777.0,114.9854,115.0244,114.8295,114.9464,29777.0
2020-10-14 11:15:00,117.94,118.15,117.82,117.93,51342.0,114.9464,115.1511,114.8295,114.9367,51342.0
2020-10-14 11:20:00,117.93,117.96,117.53,117.59,21022.0,114.9367,114.9659,114.5468,114.6053,21022.0
2020-10-14 11:25:00,117.62,117.62,117.41,117.47,22848.0,114.6346,114.6346,114.4299,114.4884,22848.0
2020-10-14 11:30:00,117.48,117.67,117.45,117.59,19218.0,114.4981,114.6833,114.4689,114.6053,19218.0
2020-10-14 11:35:00,117.6,117.86,117.6,117.66,37074.0,114.6151,114.8685,114.6151,114.6735,37074.0
2020-10-14 11:40:00,117.65,117.8,117.49,117.65,28261.0,114.6638,114.81,114.5079,114.6638,28261.0
2020-10-14 11:45:00,117.59,117.67,117.35,117.65,47798.0,114.6053,114.6833,114.3714,114.6638,47798.0
2020-10-14 11:50:00,117.64,117.64,117.36,117.4,42151.0,114.654,114.654,114.3811,114.4201,42151.0
2020-10-14 11:55:00,117.45,117.57,117.43,117.52,25077.0,114.4689,114.5858,114.4494,114.5371,25077.0
2020-10-14 12:00:00,117.52,117.61,117.46,117.59,13673.0,114.5371,114.6248,114.4786,114.6053,13673.0
2020-10-14 12:05:00,117.59,117.73,117.55,117.57,15125.0,114.6053,114.7418,114.5663,114.5858,15125.0
2020-10-14 12:10:00,117.54,117.61,117.41,117.49,17329.0,114.5566,114.6248,114.4299,114.5079,17329.0
2020-10-14 12:15:00,117.51,117.52,117.07,117.11,33265.0,114.5273,114.5371,114.0985,114.1375,33265.0
2020-10-14 12:20:00,117.11,117.14,116.91,116.98,22267.0,114.1375,114.1667,113.9426,114.0108,22267.0
2020-10-14 12:25:00,117.02,117.23,116.98,117.1,25359.0,114.0498,114.2544,114.0108,114.1277,25359.0
2020-10-14 12:30:00,117.09,117.21,117.04,117.2,30607.0,114.118,114.235,114.0693,114.2252,30607.0
2020-10-14 12:35:00,117.18,117.39,117.15,117.39,101552.0,114.2057,114.4104,114.1765,114.4104,101552.0
2020-10-14 12:40:00,117.38,117.58,117.35,117.38,70257.0,114.4006,114.5956,114.3714,114.4006,70257.0
2020-10-14 12:45:00,117.34,117.47,117.27,117.38,54167.0,114.3617,114.4884,114.2934,114.4006,54167.0
2020-10-14 12:50:00,117.38,117.54,117.33,117.46,76850.0,114.4006,114.5566,114.3519,114.4786,76850.0
2020-10-14 12:55:00,117.47,117.63,117.47,117.48,82663.0,114.4884,114.6443,114.4884,114.4981,82663.0
2020-10-14 13:00:00,117.47,117.5,117.17,117.17,48598.0,114.4884,114.5176,114.196,114.196,48598.0
2020-10-14 13:05:00,117.18,117.3,117.0,117.02,23987.0,114.2057,114.3227,114.0303,114.0498,23987.0
2020-10-14 13:10:00,117.02,117.1,116.96,117.01,21714.0,114.0498,114.1277,113.9913,114.04,21714.0
2020-10-14 13:15:00,117.01,117.16,116.86,116.89,20450.0,114.04,114.1862,113.8938,113.9231,20450.0
2020-10-14 13:20:00,116.89,116.96,116.85,116.86,16111.0,113.9231,113.9913,113.8841,113.8938,16111.0
2020-10-14 13:25:00,116.85,116.9,116.71,116.72,24243.0,113.8841,113.9328,113.7476,113.7574,24243.0
2020-10-14 13:30:00,116.73,116.74,116.47,116.48,20596.0,113.7671,113.7769,113.5137,113.5235,20596.0
2020-10-14 13:35:00,116.48,116.64,116.45,116.63,17314.0,113.5235,113.6794,113.4942,113.6697,17314.0
2020-10-14 13:40:00,116.64,116.91,116.63,116.89,12873.0,113.6794,113.9426,113.6697,113.9231,12873.0
2020-10-14 13:45:00,116.9,116.91,116.6,116.91,22510.0,113.9328,113.9426,113.6404,113.9426,22510.0
2020-10-14 13:50:00,116.91,116.97,116.64,116.7,28188.0,113.9426,114.001,113.6794,113.7379,28188.0
2020-10-14 13:55:00,116.68,116.69,116.49,116.52,63849.0,113.7184,113.7282,113.5332,113.5625,63849.0
2020-10-14 14:00:00,116.53,116.66,116.5,116.53,24020.0,113.5722,113.6989,113.543,113.5722,24020.0
2020-10-14 14:05:00,116.53,116.92,116.52,116.91,41262.0,113.5722,113.9523,113.5625,113.9426,41262.0
2020-10-14 14:10:00,116.91,117.0,116.74,116.78,63286.0,113.9426,114.0303,113.7769,113.8159,63286.0
2020-10-14 14:15:00,116.78,117.02,116.77,116.98,29859.0,113.8159,114.0498,113.8061,114.0108,29859.0
2020-10-14 14:20:00,116.95,117.01,116.84,116.95,26490.0,113.9816,114.04,113.8743,113.9816,26490.0
2020-10-14 14:25:00,116.96,116.97,116.75,116.79,14379.0,113.9913,114.001,113.7866,113.8256,14379.0
2020-10-14 14:30:00,116.8,116.95,116.67,116.73,16336.0,113.8354,113.9816,113.7087,113.7671,16336.0
2020-10-14 14:35:00,116.74,116.87,116.62,116.65,21253.0,113.7769,113.9036,113.6599,113.6892,21253.0
2020-10-14 14:40:00,116.65,116.78,116.63,116.65,15638.0,113.6892,113.8159,113.6697,113.6892,15638.0
2020-10-14 14:45:00,116.67,116.81,116.61,116.79,13855.0,113.7087,113.8451,113.6502,113.8256,13855.0
2020-10-14 14:50:00,116.79,116.86,116.64,116.77,16273.0,113.8256,113.8938,113.6794,113.8061,16273.0
2020-10-14 14:55:00,116.77,116.87,116.75,116.79,22450.0,113.8061,113.9036,113.7866,113.8256,22450.0
2020-10-14 15:00:00,116.78,116.93,116.72,116.91,19225.0,113.8159,113.9621,113.7574,113.9426,19225.0
2020-10-14 15:05:00,116.91,117.05,116.9,116.98,42225.0,113.9426,114.079,113.9328,114.0108,42225.0
2020-10-14 15:10:00,116.99,117.32,116.99,117.31,73557.0,114.0205,114.3422,114.0205,114.3324,73557.0
2020-10-14 15:15:00,117.33,117.34,117.03,117.07,24754.0,114.3519,114.3617,114.0595,114.0985,24754.0
2020-10-14 15:20:00,117.06,117.18,117.06,117.13,23449.0,114.0888,114.2057,114.0888,114.157,23449.0
2020-10-14 15:25:00,117.13,117.13,116.93,116.93,24831.0,114.157,114.157,113.9621,113.9621,24831.0
2020-10-14 15:30:00,116.94,117.03,116.94,116.98,48690.0,113.9718,114.0595,113.9718,114.0108,48690.0
2020-10-14 15:35:00,116.99,117.01,116.77,116.81,27424.0,114.0205,114.04,113.8061,113.8451,27424.0
2020-10-14 15:40:00,116.8,117.01,116.8,116.99,35513.0,113.8354,114.04,113.8354,114.0205,35513.0
2020-10-14 15:45:00,116.98,117.01,116.87,116.96,59291.0,114.0108,114.04,113.9036,113.9913,59291.0
2020-10-14 15:50:00,116.94,117.05,116.91,116.92,134131.0,113.9718,114.079,113.9426,113.9523,134131.0
2020-10-14 15:55:00,116.93,117.01,116.63,116.73,163679.0,113.9621,114.04,113.6697,113.7671,163679.0
2020-10-15 09:30:00,115.81,116.95,114.5,115.48,193462.0,112.8705,113.9816,111.5937,112.5489,193462.0
2020-10-15 09:35:00,115.53,115.6,114.89,115.06,63831.0,112.5976,112.6658,111.9738,112.1395,63831.0
2020-10-15 09:40:00,114.98,115.14,114.7,114.92,52639.0,112.0616,112.2175,111.7887,112.0031,52639.0
2020-10-15 09:45:00,114.89,115.25,114.79,115.13,23146.0,111.9738,112.3247,111.8764,112.2078,23146.0
2020-10-15 09:50:00,115.17,115.58,115.15,115.55,72596.0,112.2467,112.6463,112.2272,112.6171,72596.0
2020-10-15 09:55:00,115.58,115.7,115.18,115.5,54001.0,112.6463,112.7633,112.2565,112.5684,54001.0
2020-10-15 10:00:00,115.5,115.54,115.27,115.27,32709.0,112.5684,112.6073,112.3442,112.3442,32709.0
2020-10-15 10:05:00,115.33,115.44,115.01,115.01,32513.0,112.4027,112.5099,112.0908,112.0908,32513.0
2020-10-15 10:10:00,115.06,115.09,114.67,114.89,86129.0,112.1395,112.1688,111.7594,111.9738,86129.0
2020-10-15 10:15:00,114.92,115.05,114.77,114.82,16978.0,112.0031,112.1298,111.8569,111.9056,16978.0
2020-10-15 10:20:00,114.83,114.98,114.7,114.8,21403.0,111.9154,112.0616,111.7887,111.8861,21403.0
2020-10-15 10:25:00,114.82,114.82,114.24,114.26,36889.0,111.9056,111.9056,111.3403,111.3598,36889.0
2020-10-15 10:30:00,114.26,114.42,114.22,114.25,32583.0,111.3598,111.5158,111.3208,111.3501,32583.0
2020-10-15 10:35:00,114.25,114.42,114.09,114.4,31624.0,111.3501,111.5158,111.1941,111.4963,31624.0
2020-10-15 10:40:00,114.4,114.61,114.15,114.23,20964.0,111.4963,111.701,111.2526,111.3306,20964.0
2020-10-15 10:45:00,114.21,114.3,114.1,114.14,18946.0,111.3111,111.3988,111.2039,111.2429,18946.0
2020-10-15 10:50:00,114.18,114.5,114.14,114.28,15006.0,111.2819,111.5937,111.2429,111.3793,15006.0
2020-10-15 10:55:00,114.22,114.39,114.1,114.29,39833.0,111.3208,111.4865,111.2039,111.3891,39833.0
2020-10-15 11:00:00,114.31,114.37,114.07,114.13,10335.0,111.4086,111.467,111.1747,111.2331,10335.0
2020-10-15 11:05:00,114.18,114.43,114.12,114.42,11024.0,111.2819,111.5255,111.2234,111.5158,11024.0
2020-10-15 11:10:00,114.43,114.77,114.4,114.68,25554.0,111.5255,111.8569,111.4963,111.7692,25554.0
2020-10-15 11:15:00,114.71,115.07,114.69,114.98,24971.0,111.7984,112.1493,111.7789,112.0616,24971.0
2020-10-15 11:20:00,115.01,115.04,114.74,114.74,30823.0,112.0908,112.12,111.8277,111.8277,30823.0
2020-10-15 11:25:00,114.76,114.85,114.58,114.85,44043.0,111.8471,111.9349,111.6717,111.9349,44043.0
2020-10-15 11:30:00,114.87,115.01,114.84,114.99,35879.0,111.9544,112.0908,111.9251,112.0713,35879.0
2020-10-15 11:35:00,115.0,115.14,114.95,115.14,52527.0,112.0811,112.2175,112.0323,112.2175,52527.0
2020-10-15 11:40:00,115.15,115.29,115.08,115.09,11102.0,112.2272,112.3637,112.159,112.1688,11102.0
2020-10-15 11:45:00,115.09,115.14,114.67,114.68,14713.0,112.1688,112.2175,111.7594,111.7692,14713.0
2020-10-15 11:50:00,114.71,115.16,114.71,115.06,17752.0,111.7984,112.237,111.7984,112.1395,17752.0
2020-10-15 11:55:00,115.02,115.1,114.62,114.62,23023.0,112.1005,112.1785,111.7107,111.7107,23023.0
2020-10-15 12:00:00,114.68,114.83,114.64,114.71,14315.0,111.7692,111.9154,111.7302,111.7984,14315.0
2020-10-15 12:05:00,114.75,114.82,114.53,114.57,9319.0,111.8374,111.9056,111.623,111.662,9319.0
2020-10-15 12:10:00,114.55,114.59,114.44,114.47,15797.0,111.6425,111.6815,111.5353,111.5645,15797.0
2020-10-15 12:15:00,114.52,114.55,114.34,114.54,13279.0,111.6132,111.6425,111.4378,111.6327,13279.0
2020-10-15 12:20:00,114.61,114.61,114.39,114.41,14210.0,111.701,111.701,111.4865,111.506,14210.0
2020-10-15 12:25:00,114.4,114.52,114.34,114.34,16105.0,111.4963,111.6132,111.4378,111.4378,16105.0
2020-10-15 12:30:00,114.36,114.48,114.34,114.4,8619.0,111.4573,111.5743,111.4378,111.4963,8619.0
2020-10-15 12:35:00,114.39,114.51,114.34,114.44,5800.0,111.4865,111.6035,111.4378,111.5353,5800.0
2020-10-15 12:40:00,114.44,114.57,114.44,114.47,10682.0,111.5353,111.662,111.5353,111.5645,10682.0
2020-10-15 12:45:00,114.44,114.53,114.28,114.47,12800.0,111.5353,111.623,111.3793,111.5645,12800.0
2020-10-15 12:50:00,114.44,114.82,114.44,114.73,10577.0,111.5353,111.9056,111.5353,111.8179,10577.0
2020-10-15 12:55:00,114.73,114.79,114.66,114.78,10748.0,111.8179,111.8764,111.7497,111.8666,10748.0
2020-10-15 13:00:00,114.78,114.83,114.63,114.73,5800.0,111.8666,111.9154,111.7204,111.8179,5800.0
2020-10-15 13:05:00,114.75,114.77,114.64,114.72,11354.0,111.8374,111.8569,111.7302,111.8082,11354.0
2020-10-15 13:10:00,114.73,114.92,114.71,114.9,3688.0,111.8179,112.0031,111.7984,111.9836,3688.0
2020-10-15 13:15:00,114.9,114.9,114.59,114.65,25441.0,111.9836,111.9836,111.6815,111.7399,25441.0
2020-10-15 13:20:00,114.66,114.86,114.65,114.77,10009.0,111.7497,111.9446,111.7399,111.8569,10009.0
2020-10-15 13:25:00,114.79,114.97,114.77,114.81,8937.0,111.8764,112.0518,111.8569,111.8959,8937.0
2020-10-15 13:30:00,114.84,114.94,114.8,114.86,7208.0,111.9251,112.0226,111.8861,111.9446,7208.0
2020-10-15 13:35:00,114.88,115.0,114.84,114.88,8719.0,111.9641,112.0811,111.9251,111.9641,8719.0
2020-10-15 13:40:00,114.88,115.02,114.88,114.95,40125.0,111.9641,112.1005,111.9641,112.0323,40125.0
2020-10-15 13:45:00,114.96,115.01,114.87,114.89,3325.0,112.0421,112.0908,111.9544,111.9738,3325.0
2020-10-15 13:50:00,114.89,114.97,114.88,114.91,4800.0,111.9738,112.0518,111.9641,111.9933,4800.0
2020-10-15 13:55:00,114.9,114.98,114.88,114.98,6649.0,111.9836,112.0616,111.9641,112.0616,6649.0
2020-10-15 14:00:00,114.99,115.03,114.93,115.0,12410.0,112.0713,112.1103,112.0128,112.0811,12410.0
2020-10-15 14:05:00,115.02,115.03,114.92,114.98,12053.0,112.1005,112.1103,112.0031,112.0616,12053.0
2020-10-15 14:10:00,114.99,114.99,114.89,114.95,7488.0,112.0713,112.0713,111.9738,112.0323,7488.0
2020-10-15 14:15:00,114.97,115.0,114.87,114.88,9589.0,112.0518,112.0811,111.9544,111.9641,9589.0
2020-10-15 14:20:00,114.89,114.93,114.84,114.87,13166.0,111.9738,112.0128,111.9251,111.9544,13166.0
2020-10-15 14:25:00,114.87,114.91,114.82,114.91,16752.0,111.9544,111.9933,111.9056,111.9933,16752.0
2020-10-15 14:30:00,114.89,114.94,114.85,114.93,17121.0,111.9738,112.0226,111.9349,112.0128,17121.0
2020-10-15 14:35:00,114.96,114.97,114.79,114.86,15630.0,112.0421,112.0518,111.8764,111.9446,15630.0
2020-10-15 14:40:00,114.85,114.87,114.69,114.69,8555.0,111.9349,111.9544,111.7789,111.7789,8555.0
2020-10-15 14:45:00,114.7,114.76,114.66,114.75,11359.0,111.7887,111.8471,111.7497,111.8374,11359.0
2020-10-15 14:50:00,114.75,114.8,114.66,114.69,21374.0,111.8374,111.8861,111.7497,111.7789,21374.0
2020-10-15 14:55:00,114.68,114.89,114.67,114.87,18621.0,111.7692,111.9738,111.7594,111.9544,18621.0
2020-10-15 15:00:00,114.89,115.01,114.87,114.97,19720.0,111.9738,112.0908,111.9544,112.0518,19720.0
2020-10-15 15:05:00,114.98,115.11,114.98,115.01,41110.0,112.0616,112.1883,112.0616,112.0908,41110.0
2020-10-15 15:10:00,115.01,115.08,114.98,115.05,34040.0,112.0908,112.159,112.0616,112.1298,34040.0
2020-10-15 15:15:00,115.06,115.31,115.04,115.24,35984.0,112.1395,112.3832,112.12,112.315,35984.0
2020-10-15 15:20:00,115.23,115.42,115.18,115.39,33297.0,112.3052,112.4904,112.2565,112.4612,33297.0
2020-10-15 15:25:00,115.38,115.59,115.35,115.5,49138.0,112.4514,112.6561,112.4222,112.5684,49138.0
2020-10-15 15:30:00,115.54,115.65,115.47,115.63,51931.0,112.6073,112.7146,112.5391,112.6951,51931.0
2020-10-15 15:35:00,115.62,115.69,115.52,115.57,38856.0,112.6853,112.7535,112.5879,112.6366,38856.0
2020-10-15 15:40:00,115.63,115.8,115.63,115.73,33566.0,112.6951,112.8607,112.6951,112.7925,33566.0
2020-10-15 15:45:00,115.73,115.75,115.49,115.55,74349.0,112.7925,112.812,112.5586,112.6171,74349.0
2020-10-15 15:50:00,115.56,115.69,115.38,115.41,56238.0,112.6268,112.7535,112.4514,112.4806,56238.0
2020-10-15 15:55:00,115.37,115.42,115.24,115.3,135927.0,112.4417,112.4904,112.315,112.3734,135927.0
2020-10-16 09:30:00,115.97,116.56,115.4,116.16,187036.0,113.0264,113.6015,112.4709,113.2116,187036.0
2020-10-16 09:35:00,116.1,116.1,115.59,116.05,27260.0,113.1531,113.1531,112.6561,113.1044,27260.0
2020-10-16 09:40:00,116.04,116.26,115.96,116.2,90716.0,113.0947,113.3091,113.0167,113.2506,90716.0
2020-10-16 09:45:00,116.2,116.7,116.09,116.61,74017.0,113.2506,113.7379,113.1434,113.6502,74017.0
2020-10-16 09:50:00,116.62,116.62,116.16,116.28,37693.0,113.6599,113.6599,113.2116,113.3286,37693.0
2020-10-16 09:55:00,116.33,116.4,116.12,116.36,41940.0,113.3773,113.4455,113.1726,113.4065,41940.0
2020-10-16 10:00:00,116.37,116.5,116.21,116.41,81768.0,113.4163,113.543,113.2603,113.4553,81768.0
2020-10-16 10:05:00,116.38,116.5,116.31,116.47,21382.0,113.426,113.543,113.3578,113.5137,21382.0
2020-10-16 10:10:00,116.48,116.5,116.22,116.28,53478.0,113.5235,113.543,113.2701,113.3286,53478.0
2020-10-16 10:15:00,116.27,116.41,116.22,116.4,24331.0,113.3188,113.4553,113.2701,113.4455,24331.0
2020-10-16 10:20:00,116.4,116.67,116.35,116.63,44588.0,113.4455,113.7087,113.3968,113.6697,44588.0
2020-10-16 10:25:00,116.6,116.6,116.4,116.45,58205.0,113.6404,113.6404,113.4455,113.4942,58205.0
2020-10-16 10:30:00,116.47,116.63,116.41,116.42,15905.0,113.5137,113.6697,113.4553,113.465,15905.0
2020-10-16 10:35:00,116.46,116.66,116.43,116.61,49005.0,113.504,113.6989,113.4748,113.6502,49005.0
2020-10-16 10:40:00,116.66,116.78,116.52,116.62,17401.0,113.6989,113.8159,113.5625,113.6599,17401.0
2020-10-16 10:45:00,116.64,116.64,116.4,116.49,26743.0,113.6794,113.6794,113.4455,113.5332,26743.0
2020-10-16 10:50:00,116.47,116.51,116.31,116.48,18036.0,113.5137,113.5527,113.3578,113.5235,18036.0
2020-10-16 10:55:00,116.51,116.62,116.3,116.3,22881.0,113.5527,113.6599,113.3481,113.3481,22881.0
2020-10-16 11:00:00,116.26,116.26,115.95,115.95,43193.0,113.3091,113.3091,113.0069,113.0069,43193.0
2020-10-16 11:05:00,116.0,116.13,115.9,116.12,33946.0,113.0557,113.1824,112.9582,113.1726,33946.0
2020-10-16 11:10:00,116.12,116.17,116.0,116.12,18664.0,113.1726,113.2214,113.0557,113.1726,18664.0
2020-10-16 11:15:00,116.15,116.16,115.83,115.95,14635.0,113.2019,113.2116,112.89,113.0069,14635.0
2020-10-16 11:20:00,115.9,115.9,115.5,115.57,24361.0,112.9582,112.9582,112.5684,112.6366,24361.0
2020-10-16 11:25:00,115.57,115.73,115.46,115.7,19642.0,112.6366,112.7925,112.5294,112.7633,19642.0
2020-10-16 11:30:00,115.68,115.87,115.63,115.76,14043.0,112.7438,112.929,112.6951,112.8218,14043.0
2020-10-16 11:35:00,115.73,115.73,115.45,115.51,32089.0,112.7925,112.7925,112.5196,112.5781,32089.0
2020-10-16 11:40:00,115.51,115.78,115.43,115.74,10718.0,112.5781,112.8413,112.5001,112.8023,10718.0
2020-10-16 11:45:00,115.76,116.02,115.72,116.02,9178.0,112.8218,113.0752,112.7828,113.0752,9178.0
2020-10-16 11:50:00,116.06,116.06,115.9,115.94,8869.0,113.1141,113.1141,112.9582,112.9972,8869.0
2020-10-16 11:55:00,115.96,116.04,115.73,115.73,13654.0,113.0167,113.0947,112.7925,112.7925,13654.0
2020-10-16 12:00:00,115.73,115.84,115.73,115.82,13217.0,112.7925,112.8997,112.7925,112.8802,13217.0
2020-10-16 12:05:00,115.78,115.83,115.57,115.62,14949.0,112.8413,112.89,112.6366,112.6853,14949.0
2020-10-16 12:10:00,115.64,115.66,115.54,115.61,8464.0,112.7048,112.7243,112.6073,112.6756,8464.0
2020-10-16 12:15:00,115.63,115.7,115.55,115.64,12120.0,112.6951,112.7633,112.6171,112.7048,12120.0
2020-10-16 12:20:00,115.64,115.64,115.42,115.42,9596.0,112.7048,112.7048,112.4904,112.4904,9596.0
2020-10-16 12:25:00,115.41,115.53,115.37,115.5,8017.0,112.4806,112.5976,112.4417,112.5684,8017.0
2020-10-16 12:30:00,115.51,115.52,115.31,115.4,10080.0,112.5781,112.5879,112.3832,112.4709,10080.0
2020-10-16 12:35:00,115.38,115.38,115.24,115.24,9777.0,112.4514,112.4514,112.315,112.315,9777.0
2020-10-16 12:40:00,115.25,115.31,115.19,115.23,15698.0,112.3247,112.3832,112.2662,112.3052,15698.0
2020-10-16 12:45:00,115.25,115.34,115.22,115.32,14182.0,112.3247,112.4124,112.2955,112.3929,14182.0
2020-10-16 12:50:00,115.33,115.33,115.06,115.13,41583.0,112.4027,112.4027,112.1395,112.2078,41583.0
2020-10-16 12:55:00,115.16,115.22,115.08,115.2,11439.0,112.237,112.2955,112.159,112.276,11439.0
2020-10-16 13:00:00,115.18,115.33,115.17,115.22,15048.0,112.2565,112.4027,112.2467,112.2955,15048.0
2020-10-16 13:05:00,115.19,115.34,115.18,115.27,31550.0,112.2662,112.4124,112.2565,112.3442,31550.0
2020-10-16 13:10:00,115.27,115.33,115.17,115.22,25508.0,112.3442,112.4027,112.2467,112.2955,25508.0
2020-10-16 13:15:00,115.24,115.37,115.2,115.36,11768.0,112.315,112.4417,112.276,112.4319,11768.0
2020-10-16 13:20:00,115.32,115.42,115.29,115.41,6600.0,112.3929,112.4904,112.3637,112.4806,6600.0
2020-10-16 13:25:00,115.44,115.45,115.36,115.36,8233.0,112.5099,112.5196,112.4319,112.4319,8233.0
2020-10-16 13:30:00,115.39,115.64,115.33,115.63,6581.0,112.4612,112.7048,112.4027,112.6951,6581.0
2020-10-16 13:35:00,115.61,115.69,115.53,115.55,9884.0,112.6756,112.7535,112.5976,112.6171,9884.0
2020-10-16 13:40:00,115.57,115.67,115.54,115.57,26172.0,112.6366,112.734,112.6073,112.6366,26172.0
2020-10-16 13:45:00,115.56,115.61,115.51,115.61,16031.0,112.6268,112.6756,112.5781,112.6756,16031.0
2020-10-16 13:50:00,115.59,115.62,115.48,115.52,22177.0,112.6561,112.6853,112.5489,112.5879,22177.0
2020-10-16 13:55:00,115.54,115.54,115.46,115.52,12992.0,112.6073,112.6073,112.5294,112.5879,12992.0
2020-10-16 14:00:00,115.53,115.57,115.37,115.42,13661.0,112.5976,112.6366,112.4417,112.4904,13661.0
2020-10-16 14:05:00,115.42,115.7,115.42,115.58,11631.0,112.4904,112.7633,112.4904,112.6463,11631.0
2020-10-16 14:10:00,115.6,115.69,115.49,115.61,30845.0,112.6658,112.7535,112.5586,112.6756,30845.0
2020-10-16 14:15:00,115.63,115.63,115.44,115.5,17779.0,112.6951,112.6951,112.5099,112.5684,17779.0
2020-10-16 14:20:00,115.51,115.53,115.4,115.5,17139.0,112.5781,112.5976,112.4709,112.5684,17139.0
2020-10-16 14:25:00,115.5,115.55,115.42,115.46,22425.0,112.5684,112.6171,112.4904,112.5294,22425.0
2020-10-16 14:30:00,115.46,115.56,115.4,115.43,14674.0,112.5294,112.6268,112.4709,112.5001,14674.0
2020-10-16 14:35:00,115.46,115.57,115.44,115.57,11469.0,112.5294,112.6366,112.5099,112.6366,11469.0
2020-10-16 14:40:00,115.58,115.6,115.47,115.58,11754.0,112.6463,112.6658,112.5391,112.6463,11754.0
2020-10-16 14:45:00,115.57,115.61,115.43,115.47,15169.0,112.6366,112.6756,112.5001,112.5391,15169.0
2020-10-16 14:50:00,115.48,115.75,115.47,115.67,33296.0,112.5489,112.812,112.5391,112.734,33296.0
2020-10-16 14:55:00,115.65,115.66,115.56,115.62,22180.0,112.7146,112.7243,112.6268,112.6853,22180.0
2020-10-16 15:00:00,115.64,115.68,115.36,115.38,16857.0,112.7048,112.7438,112.4319,112.4514,16857.0
2020-10-16 15:05:00,115.38,115.38,115.26,115.31,18473.0,112.4514,112.4514,112.3345,112.3832,18473.0
2020-10-16 15:10:00,115.32,115.35,115.23,115.24,33104.0,112.3929,112.4222,112.3052,112.315,33104.0
2020-10-16 15:15:00,115.24,115.39,115.23,115.29,15576.0,112.315,112.4612,112.3052,112.3637,15576.0
2020-10-16 15:20:00,115.3,115.3,115.16,115.21,24297.0,112.3734,112.3734,112.237,112.2857,24297.0
2020-10-16 15:25:00,115.21,115.23,115.14,115.18,23301.0,112.2857,112.3052,112.2175,112.2565,23301.0
2020-10-16 15:30:00,115.16,115.28,115.13,115.16,47937.0,112.237,112.3539,112.2078,112.237,47937.0
2020-10-16 15:35:00,115.17,115.37,115.16,115.22,36698.0,112.2467,112.4417,112.237,112.2955,36698.0
2020-10-16 15:40:00,115.23,115.29,115.13,115.13,34560.0,112.3052,112.3637,112.2078,112.2078,34560.0
2020-10-16 15:45:00,115.14,115.2,115.09,115.1,48733.0,112.2175,112.276,112.1688,112.1785,48733.0
2020-10-16 15:50:00,115.11,115.11,114.87,114.92,99693.0,112.1883,112.1883,111.9544,112.0031,99693.0
2020-10-16 15:55:00,114.92,115.02,114.85,114.99,268698.0,112.0031,112.1005,111.9349,112.0713,268698.0
2020-10-19 09:30:00,115.5,115.5,115.09,115.24,64817.0,112.5684,112.5684,112.1688,112.315,64817.0
2020-10-19 09:35:00,115.3,115.46,115.13,115.34,9293.0,112.3734,112.5294,112.2078,112.4124,9293.0
2020-10-19 09:40:00,115.34,115.42,115.16,115.4,19009.0,112.4124,112.4904,112.237,112.4709,19009.0
2020-10-19 09:45:00,115.45,115.55,115.18,115.25,77644.0,112.5196,112.6171,112.2565,112.3247,77644.0
2020-10-19 09:50:00,115.26,115.48,115.25,115.31,10263.0,112.3345,112.5489,112.3247,112.3832,10263.0
2020-10-19 09:55:00,115.33,115.33,114.93,114.93,23334.0,112.4027,112.4027,112.0128,112.0128,23334.0
2020-10-19 10:00:00,114.93,114.93,114.75,114.91,9620.0,112.0128,112.0128,111.8374,111.9933,9620.0
2020-10-19 10:05:00,114.91,114.91,114.39,114.44,16271.0,111.9933,111.9933,111.4865,111.5353,16271.0
2020-10-19 10:10:00,114.47,114.47,114.2,114.42,29226.0,111.5645,111.5645,111.3014,111.5158,29226.0
2020-10-19 10:15:00,114.36,114.59,114.3,114.46,16831.0,111.4573,111.6815,111.3988,111.5548,16831.0
2020-10-19 10:20:00,114.51,114.6,114.38,114.56,9885.0,111.6035,111.6912,111.4768,111.6522,9885.0
2020-10-19 10:25:00,114.52,114.88,114.51,114.68,29508.0,111.6132,111.9641,111.6035,111.7692,29508.0
2020-10-19 10:30:00,114.68,114.7,114.52,114.54,41625.0,111.7692,111.7887,111.6132,111.6327,41625.0
2020-10-19 10:35:00,114.51,114.56,113.97,114.03,48239.0,111.6035,111.6522,111.0772,111.1357,48239.0
2020-10-19 10:40:00,114.02,114.35,114.0,114.06,17199.0,111.1259,111.4476,111.1064,111.1649,17199.0
2020-10-19 10:45:00,114.05,114.05,113.71,113.8,23479.0,111.1552,111.1552,110.8238,110.9115,23479.0
2020-10-19 10:50:00,113.79,113.98,113.72,113.83,17693.0,110.9018,111.0869,110.8335,110.9407,17693.0
2020-10-19 10:55:00,113.83,114.04,113.78,113.98,34982.0,110.9407,111.1454,110.892,111.0869,34982.0
2020-10-19 11:00:00,113.99,114.21,113.97,114.18,11447.0,111.0967,111.3111,111.0772,111.2819,11447.0
2020-10-19 11:05:00,114.18,114.18,113.94,114.0,17037.0,111.2819,111.2819,111.048,111.1064,17037.0
2020-10-19 11:10:00,113.94,114.12,113.93,114.12,9630.0,111.048,111.2234,111.0382,111.2234,9630.0
2020-10-19 11:15:00,114.11,114.3,114.07,114.24,6256.0,111.2136,111.3988,111.1747,111.3403,6256.0
2020-10-19 11:20:00,114.21,114.21,113.88,114.0,20817.0,111.3111,111.3111,110.9895,111.1064,20817.0
2020-10-19 11:25:00,114.0,114.21,113.98,114.13,12873.0,111.1064,111.3111,111.0869,111.2331,12873.0
2020-10-19 11:30:00,114.06,114.14,113.96,114.04,14647.0,111.1649,111.2429,111.0674,111.1454,14647.0
2020-10-19 11:35:00,114.09,114.39,114.09,114.38,11151.0,111.1941,111.4865,111.1941,111.4768,11151.0
2020-10-19 11:40:00,114.3,114.39,114.21,114.25,18119.0,111.3988,111.4865,111.3111,111.3501,18119.0
2020-10-19 11:45:00,114.28,114.28,113.97,114.08,16198.0,111.3793,111.3793,111.0772,111.1844,16198.0
2020-10-19 11:50:00,114.06,114.09,113.95,114.0,10979.0,111.1649,111.1941,111.0577,111.1064,10979.0
2020-10-19 11:55:00,113.97,114.03,113.81,113.81,11930.0,111.0772,111.1357,110.9213,110.9213,11930.0
2020-10-19 12:00:00,113.81,113.88,113.67,113.81,32006.0,110.9213,110.9895,110.7848,110.9213,32006.0
2020-10-19 12:05:00,113.8,113.8,113.51,113.56,22245.0,110.9115,110.9115,110.6289,110.6776,22245.0
2020-10-19 12:10:00,113.55,113.64,113.37,113.56,36643.0,110.6679,110.7556,110.4924,110.6776,36643.0
2020-10-19 12:15:00,113.54,113.57,113.32,113.45,17456.0,110.6581,110.6873,110.4437,110.5704,17456.0
2020-10-19 12:20:00,113.43,113.5,113.22,113.32,18301.0,110.5509,110.6191,110.3462,110.4437,18301.0
2020-10-19 12:25:00,113.35,113.38,113.21,113.27,11743.0,110.4729,110.5022,110.3365,110.395,11743.0
2020-10-19 12:30:00,113.33,113.53,113.33,113.44,7274.0,110.4534,110.6484,110.4534,110.5606,7274.0
2020-10-19 12:35:00,113.44,113.56,113.4,113.49,16563.0,110.5606,110.6776,110.5217,110.6094,16563.0
2020-10-19 12:40:00,113.47,113.63,113.47,113.62,15551.0,110.5899,110.7458,110.5899,110.7361,15551.0
2020-10-19 12:45:00,113.61,113.74,113.59,113.63,14748.0,110.7263,110.853,110.7068,110.7458,14748.0
2020-10-19 12:50:00,113.63,113.75,113.63,113.68,11153.0,110.7458,110.8628,110.7458,110.7946,11153.0
2020-10-19 12:55:00,113.68,113.8,113.66,113.67,8441.0,110.7946,110.9115,110.7751,110.7848,8441.0
2020-10-19 13:00:00,113.68,113.73,113.62,113.68,8225.0,110.7946,110.8433,110.7361,110.7946,8225.0
2020-10-19 13:05:00,113.64,113.79,113.64,113.73,19042.0,110.7556,110.9018,110.7556,110.8433,19042.0
2020-10-19 13:10:00,113.76,113.8,113.72,113.76,12638.0,110.8725,110.9115,110.8335,110.8725,12638.0
2020-10-19 13:15:00,113.76,113.79,113.74,113.77,5148.0,110.8725,110.9018,110.853,110.8823,5148.0
2020-10-19 13:20:00,113.78,113.89,113.78,113.79,5832.0,110.892,110.9992,110.892,110.9018,5832.0
2020-10-19 13:25:00,113.8,113.83,113.7,113.79,6363.0,110.9115,110.9407,110.814,110.9018,6363.0
2020-10-19 13:30:00,113.79,113.81,113.64,113.74,15822.0,110.9018,110.9213,110.7556,110.853,15822.0
2020-10-19 13:35:00,113.77,113.8,113.67,113.68,5917.0,110.8823,110.9115,110.7848,110.7946,5917.0
2020-10-19 13:40:00,113.65,113.7,113.53,113.56,9867.0,110.7653,110.814,110.6484,110.6776,9867.0
2020-10-19 13:45:00,113.53,113.6,113.28,113.35,25173.0,110.6484,110.7166,110.4047,110.4729,25173.0
2020-10-19 13:50:00,113.33,113.56,113.27,113.36,23876.0,110.4534,110.6776,110.395,110.4827,23876.0
2020-10-19 13:55:00,113.35,113.46,113.32,113.43,6224.0,110.4729,110.5801,110.4437,110.5509,6224.0
2020-10-19 14:00:00,113.4,113.43,113.2,113.25,9217.0,110.5217,110.5509,110.3267,110.3755,9217.0
2020-10-19 14:05:00,113.2,113.44,113.19,113.37,12603.0,110.3267,110.5606,110.317,110.4924,12603.0
2020-10-19 14:10:00,113.34,113.46,113.33,113.43,7882.0,110.4632,110.5801,110.4534,110.5509,7882.0
2020-10-19 14:15:00,113.46,113.5,113.35,113.4,12139.0,110.5801,110.6191,110.4729,110.5217,12139.0
2020-10-19 14:20:00,113.43,113.45,113.3,113.41,7821.0,110.5509,110.5704,110.4242,110.5314,7821.0
2020-10-19 14:25:00,113.4,113.42,113.32,113.33,8122.0,110.5217,110.5412,110.4437,110.4534,8122.0
2020-10-19 14:30:00,113.32,113.34,112.98,113.05,25279.0,110.4437,110.4632,110.1123,110.1805,25279.0
2020-10-19 14:35:00,113.05,113.08,112.95,113.0,9946.0,110.1805,110.2098,110.0831,110.1318,9946.0
2020-10-19 14:40:00,113.03,113.06,112.81,112.87,21410.0,110.1611,110.1903,109.9466,110.0051,21410.0
2020-10-19 14:45:00,112.83,112.86,112.63,112.63,14108.0,109.9661,109.9954,109.7712,109.7712,14108.0
2020-10-19 14:50:00,112.6,112.7,112.48,112.57,100597.0,109.742,109.8394,109.625,109.7127,100597.0
2020-10-19 14:55:00,112.58,112.78,112.46,112.48,26219.0,109.7225,109.9174,109.6055,109.625,26219.0
2020-10-19 15:00:00,112.5,112.5,112.01,112.33,35531.0,109.6445,109.6445,109.1669,109.4788,35531.0
2020-10-19 15:05:00,112.32,112.35,112.15,112.31,18765.0,109.4691,109.4983,109.3034,109.4593,18765.0
2020-10-19 15:10:00,112.31,112.79,112.15,112.63,67710.0,109.4593,109.9271,109.3034,109.7712,67710.0
2020-10-19 15:15:00,112.64,112.73,112.51,112.55,80301.0,109.781,109.8687,109.6543,109.6932,80301.0
2020-10-19 15:20:00,112.53,112.65,112.46,112.5,30804.0,109.6737,109.7907,109.6055,109.6445,30804.0
2020-10-19 15:25:00,112.46,112.64,112.44,112.63,28445.0,109.6055,109.781,109.586,109.7712,28445.0
2020-10-19 15:30:00,112.61,112.85,112.61,112.67,35644.0,109.7517,109.9856,109.7517,109.8102,35644.0
2020-10-19 15:35:00,112.68,112.83,112.66,112.8,33941.0,109.8199,109.9661,109.8004,109.9369,33941.0
2020-10-19 15:40:00,112.78,112.81,112.55,112.57,21579.0,109.9174,109.9466,109.6932,109.7127,21579.0
2020-10-19 15:45:00,112.58,112.79,112.57,112.63,47769.0,109.7225,109.9271,109.7127,109.7712,47769.0
2020-10-19 15:50:00,112.6,112.62,112.31,112.44,95970.0,109.742,109.7615,109.4593,109.586,95970.0
2020-10-19 15:55:00,112.45,112.85,112.34,112.74,230292.0,109.5958,109.9856,109.4886,109.8784,230292.0
2020-10-20 09:30:00,113.71,114.03,113.07,113.25,63070.0,110.8238,111.1357,110.2,110.3755,63070.0
2020-10-20 09:35:00,113.25,113.49,112.83,113.39,32976.0,110.3755,110.6094,109.9661,110.5119,32976.0
2020-10-20 09:40:00,113.4,113.59,113.22,113.39,41007.0,110.5217,110.7068,110.3462,110.5119,41007.0
2020-10-20 09:45:00,113.45,113.45,112.84,112.9,26363.0,110.5704,110.5704,109.9759,110.0344,26363.0
2020-10-20 09:50:00,112.9,113.07,112.78,112.88,17053.0,110.0344,110.2,109.9174,110.0149,17053.0
2020-10-20 09:55:00,112.84,113.84,112.83,113.77,37760.0,109.9759,110.9505,109.9661,110.8823,37760.0
2020-10-20 10:00:00,113.76,113.8,113.47,113.74,20503.0,110.8725,110.9115,110.5899,110.853,20503.0
2020-10-20 10:05:00,113.8,113.95,113.76,113.77,27097.0,110.9115,111.0577,110.8725,110.8823,27097.0
2020-10-20 10:10:00,113.8,113.88,113.68,113.76,35420.0,110.9115,110.9895,110.7946,110.8725,35420.0
2020-10-20 10:15:00,113.8,113.95,113.6,113.61,27239.0,110.9115,111.0577,110.7166,110.7263,27239.0
2020-10-20 10:20:00,113.64,113.68,113.37,113.56,13315.0,110.7556,110.7946,110.4924,110.6776,13315.0
2020-10-20 10:25:00,113.58,113.64,113.19,113.2,69583.0,110.6971,110.7556,110.317,110.3267,69583.0
2020-10-20 10:30:00,113.18,113.27,113.08,113.26,10539.0,110.3072,110.395,110.2098,110.3852,10539.0
2020-10-20 10:35:00,113.25,113.27,113.07,113.26,23000.0,110.3755,110.395,110.2,110.3852,23000.0
2020-10-20 10:40:00,113.31,113.38,113.21,113.37,13894.0,110.4339,110.5022,110.3365,110.4924,13894.0
2020-10-20 10:45:00,113.35,113.43,113.13,113.31,25681.0,110.4729,110.5509,110.2585,110.4339,25681.0
2020-10-20 10:50:00,113.28,113.42,113.28,113.34,18283.0,110.4047,110.5412,110.4047,110.4632,18283.0
2020-10-20 10:55:00,113.34,113.53,113.14,113.23,34314.0,110.4632,110.6484,110.2683,110.356,34314.0
2020-10-20 11:00:00,113.15,113.23,112.85,113.13,35053.0,110.278,110.356,109.9856,110.2585,35053.0
2020-10-20 11:05:00,113.11,113.12,112.91,113.12,18500.0,110.239,110.2488,110.0441,110.2488,18500.0
2020-10-20 11:10:00,113.12,113.22,113.08,113.15,10160.0,110.2488,110.3462,110.2098,110.278,10160.0
2020-10-20 11:15:00,113.14,113.26,113.06,113.17,12764.0,110.2683,110.3852,110.1903,110.2975,12764.0
2020-10-20 11:20:00,113.14,113.34,112.99,113.3,12333.0,110.2683,110.4632,110.1221,110.4242,12333.0
2020-10-20 11:25:00,113.28,113.32,113.15,113.15,11043.0,110.4047,110.4437,110.278,110.278,11043.0
2020-10-20 11:30:00,113.18,113.27,113.1,113.11,7320.0,110.3072,110.395,110.2293,110.239,7320.0
2020-10-20 11:35:00,113.09,113.2,113.03,113.2,8750.0,110.2195,110.3267,110.1611,110.3267,8750.0
2020-10-20 11:40:00,113.19,113.23,113.0,113.22,9405.0,110.317,110.356,110.1318,110.3462,9405.0
2020-10-20 11:45:00,113.25,113.36,113.22,113.3,18460.0,110.3755,110.4827,110.3462,110.4242,18460.0
2020-10-20 11:50:00,113.26,113.29,113.18,113.21,10759.0,110.3852,110.4145,110.3072,110.3365,10759.0
2020-10-20 11:55:00,113.22,113.36,113.14,113.36,6607.0,110.3462,110.4827,110.2683,110.4827,6607.0
2020-10-20 12:00:00,113.34,113.59,113.31,113.59,9597.0,110.4632,110.7068,110.4339,110.7068,9597.0
2020-10-20 12:05:00,113.62,113.68,113.46,113.51,14266.0,110.7361,110.7946,110.5801,110.6289,14266.0
2020-10-20 12:10:00,113.53,113.62,113.52,113.53,9217.0,110.6484,110.7361,110.6386,110.6484,9217.0
2020-10-20 12:15:00,113.53,113.64,113.52,113.53,12068.0,110.6484,110.7556,110.6386,110.6484,12068.0
2020-10-20 12:20:00,113.55,113.62,113.49,113.52,14895.0,110.6679,110.7361,110.6094,110.6386,14895.0
2020-10-20 12:25:00,113.51,113.65,113.49,113.52,6248.0,110.6289,110.7653,110.6094,110.6386,6248.0
2020-10-20 12:30:00,113.51,114.02,113.46,114.0,29467.0,110.6289,111.1259,110.5801,111.1064,29467.0
2020-10-20 12:35:00,114.01,114.02,113.65,113.72,13855.0,111.1162,111.1259,110.7653,110.8335,13855.0
2020-10-20 12:40:00,113.78,113.89,113.75,113.82,7044.0,110.892,110.9992,110.8628,110.931,7044.0
2020-10-20 12:45:00,113.86,113.88,113.65,113.66,8825.0,110.97,110.9895,110.7653,110.7751,8825.0
2020-10-20 12:50:00,113.63,113.75,113.53,113.61,10142.0,110.7458,110.8628,110.6484,110.7263,10142.0
2020-10-20 12:55:00,113.61,113.61,113.45,113.6,7958.0,110.7263,110.7263,110.5704,110.7166,7958.0
2020-10-20 13:00:00,113.61,113.79,113.61,113.76,6566.0,110.7263,110.9018,110.7263,110.8725,6566.0
2020-10-20 13:05:00,113.72,113.84,113.68,113.7,10801.0,110.8335,110.9505,110.7946,110.814,10801.0
2020-10-20 13:10:00,113.72,114.05,113.69,113.89,14994.0,110.8335,111.1552,110.8043,110.9992,14994.0
2020-10-20 13:15:00,113.91,114.02,113.9,113.95,14418.0,111.0187,111.1259,111.009,111.0577,14418.0
2020-10-20 13:20:00,113.93,114.06,113.91,114.04,11191.0,111.0382,111.1649,111.0187,111.1454,11191.0
2020-10-20 13:25:00,114.03,114.13,113.99,114.06,11385.0,111.1357,111.2331,111.0967,111.1649,11385.0
2020-10-20 13:30:00,114.07,114.15,114.0,114.09,8964.0,111.1747,111.2526,111.1064,111.1941,8964.0
2020-10-20 13:35:00,114.08,114.21,114.0,114.04,14385.0,111.1844,111.3111,111.1064,111.1454,14385.0
2020-10-20 13:40:00,114.03,114.16,114.02,114.05,20548.0,111.1357,111.2624,111.1259,111.1552,20548.0
2020-10-20 13:45:00,114.05,114.13,114.04,114.1,12432.0,111.1552,111.2331,111.1454,111.2039,12432.0
2020-10-20 13:50:00,114.09,114.13,114.05,114.09,18235.0,111.1941,111.2331,111.1552,111.1941,18235.0
2020-10-20 13:55:00,114.09,114.18,113.67,113.83,19895.0,111.1941,111.2819,110.7848,110.9407,19895.0
2020-10-20 14:00:00,113.87,113.87,113.74,113.78,6436.0,110.9797,110.9797,110.853,110.892,6436.0
2020-10-20 14:05:00,113.78,113.81,113.53,113.81,9038.0,110.892,110.9213,110.6484,110.9213,9038.0
2020-10-20 14:10:00,113.82,113.99,113.73,113.98,16619.0,110.931,111.0967,110.8433,111.0869,16619.0
2020-10-20 14:15:00,113.98,114.03,113.81,113.81,15576.0,111.0869,111.1357,110.9213,110.9213,15576.0
2020-10-20 14:20:00,113.85,113.87,113.63,113.68,13882.0,110.9602,110.9797,110.7458,110.7946,13882.0
2020-10-20 14:25:00,113.73,113.79,113.55,113.58,9191.0,110.8433,110.9018,110.6679,110.6971,9191.0
2020-10-20 14:30:00,113.6,113.74,113.57,113.66,12116.0,110.7166,110.853,110.6873,110.7751,12116.0
2020-10-20 14:35:00,113.68,113.68,113.5,113.6,9415.0,110.7946,110.7946,110.6191,110.7166,9415.0
2020-10-20 14:40:00,113.62,113.81,113.59,113.72,13540.0,110.7361,110.9213,110.7068,110.8335,13540.0
2020-10-20 14:45:00,113.69,113.71,113.49,113.56,6345.0,110.8043,110.8238,110.6094,110.6776,6345.0
2020-10-20 14:50:00,113.52,113.55,113.4,113.47,7919.0,110.6386,110.6679,110.5217,110.5899,7919.0
2020-10-20 14:55:00,113.49,113.54,113.43,113.43,12084.0,110.6094,110.6581,110.5509,110.5509,12084.0
2020-10-20 15:00:00,113.45,113.68,113.44,113.66,15535.0,110.5704,110.7946,110.5606,110.7751,15535.0
2020-10-20 15:05:00,113.67,113.68,113.08,113.11,18992.0,110.7848,110.7946,110.2098,110.239,18992.0
2020-10-20 15:10:00,113.13,113.16,112.85,112.98,34671.0,110.2585,110.2878,109.9856,110.1123,34671.0
2020-10-20 15:15:00,112.95,113.13,112.75,113.13,19676.0,110.0831,110.2585,109.8882,110.2585,19676.0
2020-10-20 15:20:00,113.09,113.16,112.94,113.11,14385.0,110.2195,110.2878,110.0733,110.239,14385.0
2020-10-20 15:25:00,113.06,113.15,112.94,113.15,13929.0,110.1903,110.278,110.0733,110.278,13929.0
2020-10-20 15:30:00,113.11,113.15,112.87,113.01,20068.0,110.239,110.278,110.0051,110.1416,20068.0
2020-10-20 15:35:00,113.03,113.04,112.7,113.0,19865.0,110.1611,110.1708,109.8394,110.1318,19865.0
2020-10-20 15:40:00,113.03,113.38,113.03,113.33,31869.0,110.1611,110.5022,110.1611,110.4534,31869.0
2020-10-20 15:45:00,113.3,113.31,113.12,113.12,24235.0,110.4242,110.4339,110.2488,110.2488,24235.0
2020-10-20 15:50:00,113.12,113.35,112.97,113.25,43921.0,110.2488,110.4729,110.1026,110.3755,43921.0
2020-10-20 15:55:00,113.22,113.25,113.0,113.08,98247.0,110.3462,110.3755,110.1318,110.2098,98247.0
2020-10-21 09:30:00,112.59,112.95,112.42,112.78,88799.0,109.7322,110.0831,109.5665,109.9174,88799.0
2020-10-21 09:35:00,112.73,113.4,112.73,113.39,10066.0,109.8687,110.5217,109.8687,110.5119,10066.0
2020-10-21 09:40:00,113.43,113.62,113.27,113.53,19888.0,110.5509,110.7361,110.395,110.6484,19888.0
2020-10-21 09:45:00,113.51,113.51,113.19,113.32,22001.0,110.6289,110.6289,110.317,110.4437,22001.0
2020-10-21 09:50:00,113.37,113.67,113.37,113.64,35834.0,110.4924,110.7848,110.4924,110.7556,35834.0
2020-10-21 09:55:00,113.64,113.8,113.54,113.54,78505.0,110.7556,110.9115,110.6581,110.6581,78505.0
2020-10-21 10:00:00,113.55,113.66,113.37,113.44,28141.0,110.6679,110.7751,110.4924,110.5606,28141.0
2020-10-21 10:05:00,113.47,113.73,113.44,113.67,8621.0,110.5899,110.8433,110.5606,110.7848,8621.0
2020-10-21 10:10:00,113.67,113.74,113.27,113.47,29463.0,110.7848,110.853,110.395,110.5899,29463.0
2020-10-21 10:15:00,113.47,113.63,113.46,113.55,12679.0,110.5899,110.7458,110.5801,110.6679,12679.0
2020-10-21 10:20:00,113.57,113.65,113.51,113.55,12105.0,110.6873,110.7653,110.6289,110.6679,12105.0
2020-10-21 10:25:00,113.54,113.77,113.52,113.64,84926.0,110.6581,110.8823,110.6386,110.7556,84926.0
2020-10-21 10:30:00,113.64,113.64,113.09,113.19,22822.0,110.7556,110.7556,110.2195,110.317,22822.0
2020-10-21 10:35:00,113.18,113.18,112.7,112.83,27692.0,110.3072,110.3072,109.8394,109.9661,27692.0
2020-10-21 10:40:00,112.81,112.84,112.56,112.63,16316.0,109.9466,109.9759,109.703,109.7712,16316.0
2020-10-21 10:45:00,112.63,112.72,112.43,112.53,29158.0,109.7712,109.8589,109.5763,109.6737,29158.0
2020-10-21 10:50:00,112.56,112.7,112.52,112.6,21074.0,109.703,109.8394,109.664,109.742,21074.0
2020-10-21 10:55:00,112.63,112.65,112.47,112.51,22089.0,109.7712,109.7907,109.6153,109.6543,22089.0
2020-10-21 11:00:00,112.51,112.62,112.46,112.58,16499.0,109.6543,109.7615,109.6055,109.7225,16499.0
2020-10-21 11:05:00,112.62,112.67,112.53,112.58,21537.0,109.7615,109.8102,109.6737,109.7225,21537.0
2020-10-21 11:10:00,112.53,112.58,112.41,112.56,18580.0,109.6737,109.7225,109.5568,109.703,18580.0
2020-10-21 11:15:00,112.5,112.52,112.41,112.48,17375.0,109.6445,109.664,109.5568,109.625,17375.0
2020-10-21 11:20:00,112.47,112.51,112.38,112.5,25908.0,109.6153,109.6543,109.5276,109.6445,25908.0
2020-10-21 11:25:00,112.52,112.65,112.44,112.6,20142.0,109.664,109.7907,109.586,109.742,20142.0
2020-10-21 11:30:00,112.6,112.69,112.56,112.58,24067.0,109.742,109.8297,109.703,109.7225,24067.0
2020-10-21 11:35:00,112.59,112.66,112.53,112.53,31673.0,109.7322,109.8004,109.6737,109.6737,31673.0
2020-10-21 11:40:00,112.54,112.6,112.44,112.48,14829.0,109.6835,109.742,109.586,109.625,14829.0
2020-10-21 11:45:00,112.45,112.7,112.4,112.7,16456.0,109.5958,109.8394,109.547,109.8394,16456.0
2020-10-21 11:50:00,112.69,112.73,112.62,112.7,11437.0,109.8297,109.8687,109.7615,109.8394,11437.0
2020-10-21 11:55:00,112.69,112.71,112.34,112.44,23623.0,109.8297,109.8492,109.4886,109.586,23623.0
2020-10-21 12:00:00,112.41,112.48,112.26,112.45,17222.0,109.5568,109.625,109.4106,109.5958,17222.0
2020-10-21 12:05:00,112.42,112.66,112.38,112.58,11941.0,109.5665,109.8004,109.5276,109.7225,11941.0
2020-10-21 12:10:00,112.55,112.58,112.36,112.53,12176.0,109.6932,109.7225,109.5081,109.6737,12176.0
2020-10-21 12:15:00,112.51,112.6,112.45,112.5,8241.0,109.6543,109.742,109.5958,109.6445,8241.0
2020-10-21 12:20:00,112.5,113.15,112.5,112.92,29846.0,109.6445,110.278,109.6445,110.0538,29846.0
2020-10-21 12:25:00,112.88,112.98,112.63,112.63,14600.0,110.0149,110.1123,109.7712,109.7712,14600.0
2020-10-21 12:30:00,112.65,112.79,112.32,112.44,9193.0,109.7907,109.9271,109.4691,109.586,9193.0
2020-10-21 12:35:00,112.46,112.58,112.21,112.51,15069.0,109.6055,109.7225,109.3619,109.6543,15069.0
2020-10-21 12:40:00,112.49,112.55,112.35,112.48,14754.0,109.6348,109.6932,109.4983,109.625,14754.0
2020-10-21 12:45:00,112.54,112.6,112.37,112.41,12009.0,109.6835,109.742,109.5178,109.5568,12009.0
2020-10-21 12:50:00,112.38,112.63,112.38,112.48,12130.0,109.5276,109.7712,109.5276,109.625,12130.0
2020-10-21 12:55:00,112.48,112.6,112.44,112.49,9625.0,109.625,109.742,109.586,109.6348,9625.0
2020-10-21 13:00:00,112.47,112.75,112.46,112.7,53399.0,109.6153,109.8882,109.6055,109.8394,53399.0
2020-10-21 13:05:00,112.71,112.71,112.56,112.6,18610.0,109.8492,109.8492,109.703,109.742,18610.0
2020-10-21 13:10:00,112.59,112.67,112.49,112.5,36607.0,109.7322,109.8102,109.6348,109.6445,36607.0
2020-10-21 13:15:00,112.53,112.57,112.48,112.57,30599.0,109.6737,109.7127,109.625,109.7127,30599.0
2020-10-21 13:20:00,112.57,112.58,112.42,112.48,28738.0,109.7127,109.7225,109.5665,109.625,28738.0
2020-10-21 13:25:00,112.46,112.55,112.4,112.5,29094.0,109.6055,109.6932,109.547,109.6445,29094.0
2020-10-21 13:30:00,112.51,112.52,112.42,112.5,16564.0,109.6543,109.664,109.5665,109.6445,16564.0
2020-10-21 13:35:00,112.47,112.5,112.35,112.36,12754.0,109.6153,109.6445,109.4983,109.5081,12754.0
2020-10-21 13:40:00,112.38,112.66,112.38,112.52,33892.0,109.5276,109.8004,109.5276,109.664,33892.0
2020-10-21 13:45:00,112.48,112.67,112.48,112.67,14526.0,109.625,109.8102,109.625,109.8102,14526.0
2020-10-21 13:50:00,112.67,112.97,112.66,112.87,7212.0,109.8102,110.1026,109.8004,110.0051,7212.0
2020-10-21 13:55:00,112.8,112.94,112.76,112.94,5498.0,109.9369,110.0733,109.8979,110.0733,5498.0
2020-10-21 14:00:00,112.94,113.17,112.89,113.05,11306.0,110.0733,110.2975,110.0246,110.1805,11306.0
2020-10-21 14:05:00,113.03,113.16,113.0,113.16,8291.0,110.1611,110.2878,110.1318,110.2878,8291.0
2020-10-21 14:10:00,113.16,113.29,113.12,113.18,11352.0,110.2878,110.4145,110.2488,110.3072,11352.0
2020-10-21 14:15:00,113.21,113.28,113.13,113.13,8032.0,110.3365,110.4047,110.2585,110.2585,8032.0
2020-10-21 14:20:00,113.17,113.19,113.07,113.11,12967.0,110.2975,110.317,110.2,110.239,12967.0
2020-10-21 14:25:00,113.12,113.52,113.09,113.48,10858.0,110.2488,110.6386,110.2195,110.5996,10858.0
2020-10-21 14:30:00,113.5,113.54,113.36,113.5,15512.0,110.6191,110.6581,110.4827,110.6191,15512.0
2020-10-21 14:35:00,113.47,113.54,113.09,113.17,49003.0,110.5899,110.6581,110.2195,110.2975,49003.0
2020-10-21 14:40:00,113.15,113.2,112.99,113.08,65558.0,110.278,110.3267,110.1221,110.2098,65558.0
2020-10-21 14:45:00,113.1,113.17,113.03,113.07,32560.0,110.2293,110.2975,110.1611,110.2,32560.0
2020-10-21 14:50:00,113.06,113.07,112.87,112.92,28447.0,110.1903,110.2,110.0051,110.0538,28447.0
2020-10-21 14:55:00,112.96,113.01,112.9,112.97,27023.0,110.0928,110.1416,110.0344,110.1026,27023.0
2020-10-21 15:00:00,112.99,113.07,112.82,112.84,33657.0,110.1221,110.2,109.9564,109.9759,33657.0
2020-10-21 15:05:00,112.84,112.87,112.68,112.81,26717.0,109.9759,110.0051,109.8199,109.9466,26717.0
2020-10-21 15:10:00,112.81,112.89,112.59,112.81,24651.0,109.9466,110.0246,109.7322,109.9466,24651.0
2020-10-21 15:15:00,112.81,112.86,112.68,112.84,15729.0,109.9466,109.9954,109.8199,109.9759,15729.0
2020-10-21 15:20:00,112.84,112.92,112.71,112.86,31578.0,109.9759,110.0538,109.8492,109.9954,31578.0
2020-10-21 15:25:00,112.9,112.96,112.84,112.96,23671.0,110.0344,110.0928,109.9759,110.0928,23671.0
2020-10-21 15:30:00,112.96,113.1,112.86,112.91,29453.0,110.0928,110.2293,109.9954,110.0441,29453.0
2020-10-21 15:35:00,112.94,113.03,112.76,112.94,18335.0,110.0733,110.1611,109.8979,110.0733,18335.0
2020-10-21 15:40:00,112.94,113.0,112.65,112.68,36004.0,110.0733,110.1318,109.7907,109.8199,36004.0
2020-10-21 15:45:00,112.66,112.68,112.48,112.52,34594.0,109.8004,109.8199,109.625,109.664,34594.0
2020-10-21 15:50:00,112.52,112.79,112.42,112.73,56080.0,109.664,109.9271,109.5665,109.8687,56080.0
2020-10-21 15:55:00,112.73,112.76,112.42,112.5,145747.0,109.8687,109.8979,109.5665,109.6445,145747.0
2020-10-22 09:30:00,112.77,113.76,112.4,113.68,81218.0,109.9077,110.8725,109.547,110.7946,81218.0
2020-10-22 09:35:00,113.68,113.68,112.62,112.7,52679.0,110.7946,110.7946,109.7615,109.8394,52679.0
2020-10-22 09:40:00,112.7,113.12,112.7,113.02,22486.0,109.8394,110.2488,109.8394,110.1513,22486.0
2020-10-22 09:45:00,113.1,113.15,112.66,112.82,15869.0,110.2293,110.278,109.8004,109.9564,15869.0
2020-10-22 09:50:00,112.83,113.04,112.65,113.03,20446.0,109.9661,110.1708,109.7907,110.1611,20446.0
2020-10-22 09:55:00,112.93,112.95,112.35,112.61,20310.0,110.0636,110.0831,109.4983,109.7517,20310.0
2020-10-22 10:00:00,112.6,112.64,112.39,112.54,19442.0,109.742,109.781,109.5373,109.6835,19442.0
2020-10-22 10:05:00,112.56,112.7,112.36,112.41,36621.0,109.703,109.8394,109.5081,109.5568,36621.0
2020-10-22 10:10:00,112.45,112.94,112.4,112.6,16186.0,109.5958,110.0733,109.547,109.742,16186.0
2020-10-22 10:15:00,112.67,112.67,112.03,112.04,26035.0,109.8102,109.8102,109.1864,109.1962,26035.0
2020-10-22 10:20:00,112.07,112.17,111.83,111.83,25982.0,109.2254,109.3229,108.9915,108.9915,25982.0
2020-10-22 10:25:00,111.81,111.98,111.71,111.95,15839.0,108.972,109.1377,108.8746,109.1085,15839.0
2020-10-22 10:30:00,111.91,112.06,111.71,111.72,30550.0,109.0695,109.2157,108.8746,108.8843,30550.0
2020-10-22 10:35:00,111.76,111.82,111.62,111.75,23649.0,108.9233,108.9818,108.7868,108.9135,23649.0
2020-10-22 10:40:00,111.72,111.82,111.41,111.43,22283.0,108.8843,108.9818,108.5822,108.6017,22283.0
2020-10-22 10:45:00,111.48,111.63,111.43,111.52,13581.0,108.6504,108.7966,108.6017,108.6894,13581.0
2020-10-22 10:50:00,111.58,111.82,111.38,111.6,25241.0,108.7479,108.9818,108.5529,108.7674,25241.0
2020-10-22 10:55:00,111.59,111.78,111.54,111.66,40030.0,108.7576,108.9428,108.7089,108.8258,40030.0
2020-10-22 11:00:00,111.63,111.92,111.63,111.7,11950.0,108.7966,109.0792,108.7966,108.8648,11950.0
2020-10-22 11:05:00,111.65,111.73,111.43,111.46,20500.0,108.8161,108.8941,108.6017,108.6309,20500.0
2020-10-22 11:10:00,111.54,111.98,111.54,111.98,21930.0,108.7089,109.1377,108.7089,109.1377,21930.0
2020-10-22 11:15:00,112.0,112.01,111.61,111.84,12864.0,109.1572,109.1669,108.7771,109.0013,12864.0
2020-10-22 11:20:00,111.78,111.93,111.75,111.84,11833.0,108.9428,109.089,108.9135,109.0013,11833.0
2020-10-22 11:25:00,111.84,111.87,111.62,111.69,22460.0,109.0013,109.0305,108.7868,108.8551,22460.0
2020-10-22 11:30:00,111.73,111.88,111.5,111.53,18178.0,108.8941,109.0402,108.6699,108.6991,18178.0
2020-10-22 11:35:00,111.51,111.57,111.37,111.48,14394.0,108.6796,108.7381,108.5432,108.6504,14394.0
2020-10-22 11:40:00,111.5,111.57,111.42,111.42,11571.0,108.6699,108.7381,108.5919,108.5919,11571.0
2020-10-22 11:45:00,111.39,111.61,111.36,111.49,19562.0,108.5627,108.7771,108.5334,108.6601,19562.0
2020-10-22 11:50:00,111.53,111.65,111.29,111.36,10838.0,108.6991,108.8161,108.4652,108.5334,10838.0
2020-10-22 11:55:00,111.39,111.5,111.3,111.44,20918.0,108.5627,108.6699,108.475,108.6114,20918.0
2020-10-22 12:00:00,111.42,111.47,111.3,111.31,14152.0,108.5919,108.6407,108.475,108.4847,14152.0
2020-10-22 12:05:00,111.31,111.47,111.31,111.47,7698.0,108.4847,108.6407,108.4847,108.6407,7698.0
2020-10-22 12:10:00,111.47,111.48,111.29,111.3,11697.0,108.6407,108.6504,108.4652,108.475,11697.0
2020-10-22 12:15:00,111.33,111.41,111.21,111.22,29811.0,108.5042,108.5822,108.3873,108.397,29811.0
2020-10-22 12:20:00,111.26,111.29,111.01,111.05,49691.0,108.436,108.4652,108.1923,108.2313,49691.0
2020-10-22 12:25:00,111.09,111.26,111.06,111.25,12042.0,108.2703,108.436,108.2411,108.4262,12042.0
2020-10-22 12:30:00,111.23,111.25,111.1,111.1,6702.0,108.4067,108.4262,108.28,108.28,6702.0
2020-10-22 12:35:00,111.1,111.15,111.03,111.15,20650.0,108.28,108.3288,108.2118,108.3288,20650.0
2020-10-22 12:40:00,111.14,111.27,111.07,111.27,11670.0,108.319,108.4457,108.2508,108.4457,11670.0
2020-10-22 12:45:00,111.28,111.43,111.19,111.43,7085.0,108.4555,108.6017,108.3678,108.6017,7085.0
2020-10-22 12:50:00,111.42,111.47,111.33,111.44,9124.0,108.5919,108.6407,108.5042,108.6114,9124.0
2020-10-22 12:55:00,111.43,111.56,111.41,111.54,8677.0,108.6017,108.7284,108.5822,108.7089,8677.0
2020-10-22 13:00:00,111.56,111.6,111.44,111.5,7538.0,108.7284,108.7674,108.6114,108.6699,7538.0
2020-10-22 13:05:00,111.52,111.66,111.48,111.6,15050.0,108.6894,108.8258,108.6504,108.7674,15050.0
2020-10-22 13:10:00,111.68,111.83,111.58,111.78,14600.0,108.8453,108.9915,108.7479,108.9428,14600.0
2020-10-22 13:15:00,111.75,111.83,111.66,111.72,14712.0,108.9135,108.9915,108.8258,108.8843,14712.0
2020-10-22 13:20:00,111.75,111.88,111.65,111.68,11505.0,108.9135,109.0402,108.8161,108.8453,11505.0
2020-10-22 13:25:00,111.71,111.95,111.69,111.94,10805.0,108.8746,109.1085,108.8551,109.0987,10805.0
2020-10-22 13:30:00,112.0,112.0,111.79,111.94,12562.0,109.1572,109.1572,108.9525,109.0987,12562.0
2020-10-22 13:35:00,111.92,111.95,111.77,111.86,6175.0,109.0792,109.1085,108.933,109.0208,6175.0
2020-10-22 13:40:00,111.86,112.05,111.84,111.98,10227.0,109.0208,109.2059,109.0013,109.1377,10227.0
2020-10-22 13:45:00,112.01,112.03,111.92,112.01,7473.0,109.1669,109.1864,109.0792,109.1669,7473.0
2020-10-22 13:50:00,112.03,112.47,112.0,112.36,15815.0,109.1864,109.6153,109.1572,109.5081,15815.0
2020-10-22 13:55:00,112.38,112.43,112.11,112.16,14372.0,109.5276,109.5763,109.2644,109.3131,14372.0
2020-10-22 14:00:00,112.18,112.35,112.18,112.26,9953.0,109.3326,109.4983,109.3326,109.4106,9953.0
2020-10-22 14:05:00,112.31,112.31,112.14,112.16,10563.0,109.4593,109.4593,109.2936,109.3131,10563.0
2020-10-22 14:10:00,112.13,112.13,111.94,111.94,19634.0,109.2839,109.2839,109.0987,109.0987,19634.0
2020-10-22 14:15:00,111.95,112.05,111.86,111.95,16010.0,109.1085,109.2059,109.0208,109.1085,16010.0
2020-10-22 14:20:00,112.04,112.04,111.68,111.7,54322.0,109.1962,109.1962,108.8453,108.8648,54322.0
2020-10-22 14:25:00,111.7,111.7,111.45,111.47,135728.0,108.8648,108.8648,108.6212,108.6407,135728.0
2020-10-22 14:30:00,111.47,111.61,111.36,111.43,163473.0,108.6407,108.7771,108.5334,108.6017,163473.0
2020-10-22 14:35:00,111.42,111.46,111.24,111.46,37808.0,108.5919,108.6309,108.4165,108.6309,37808.0
2020-10-22 14:40:00,111.48,111.5,111.3,111.34,18832.0,108.6504,108.6699,108.475,108.514,18832.0
2020-10-22 14:45:00,111.33,111.54,111.32,111.51,10390.0,108.5042,108.7089,108.4945,108.6796,10390.0
2020-10-22 14:50:00,111.54,111.63,111.49,111.58,7755.0,108.7089,108.7966,108.6601,108.7479,7755.0
2020-10-22 14:55:00,111.54,111.64,111.51,111.53,33630.0,108.7089,108.8063,108.6796,108.6991,33630.0
2020-10-22 15:00:00,111.55,111.55,111.31,111.33,42162.0,108.7186,108.7186,108.4847,108.5042,42162.0
2020-10-22 15:05:00,111.36,111.37,111.18,111.19,32335.0,108.5334,108.5432,108.358,108.3678,32335.0
2020-10-22 15:10:00,111.18,111.18,110.88,110.93,61074.0,108.358,108.358,108.0656,108.1144,61074.0
2020-10-22 15:15:00,110.98,111.18,110.91,111.18,53302.0,108.1631,108.358,108.0949,108.358,53302.0
2020-10-22 15:20:00,111.22,111.92,111.2,111.79,97941.0,108.397,109.0792,108.3775,108.9525,97941.0
2020-10-22 15:25:00,111.79,111.89,111.54,111.62,94703.0,108.9525,109.05,108.7089,108.7868,94703.0
2020-10-22 15:30:00,111.65,111.75,111.45,111.75,48586.0,108.8161,108.9135,108.6212,108.9135,48586.0
2020-10-22 15:35:00,111.74,111.96,111.72,111.88,40008.0,108.9038,109.1182,108.8843,109.0402,40008.0
2020-10-22 15:40:00,111.85,111.96,111.79,111.82,48859.0,109.011,109.1182,108.9525,108.9818,48859.0
2020-10-22 15:45:00,111.85,111.87,111.73,111.78,44975.0,109.011,109.0305,108.8941,108.9428,44975.0
2020-10-22 15:50:00,111.77,111.77,111.21,111.63,138714.0,108.933,108.933,108.3873,108.7966,138714.0
2020-10-22 15:55:00,111.62,111.74,111.29,111.64,149206.0,108.7868,108.9038,108.4652,108.8063,149206.0
2020-10-23 09:30:00,112.5,112.62,112.15,112.15,48260.0,109.6445,109.7615,109.3034,109.3034,48260.0
2020-10-23 09:35:00,112.15,112.2,111.9,112.16,11756.0,109.3034,109.3521,109.0597,109.3131,11756.0
2020-10-23 09:40:00,112.13,112.16,111.73,111.84,10748.0,109.2839,109.3131,108.8941,109.0013,10748.0
2020-10-23 09:45:00,111.79,111.87,111.4,111.52,22191.0,108.9525,109.0305,108.5724,108.6894,22191.0
2020-10-23 09:50:00,111.48,111.54,111.31,111.45,8372.0,108.6504,108.7089,108.4847,108.6212,8372.0
2020-10-23 09:55:00,111.45,111.78,111.44,111.74,14660.0,108.6212,108.9428,108.6114,108.9038,14660.0
2020-10-23 10:00:00,111.79,111.79,111.23,111.27,19094.0,108.9525,108.9525,108.4067,108.4457,19094.0
2020-10-23 10:05:00,111.23,111.5,111.13,111.32,16533.0,108.4067,108.6699,108.3093,108.4945,16533.0
2020-10-23 10:10:00,111.33,111.47,111.13,111.42,16105.0,108.5042,108.6407,108.3093,108.5919,16105.0
2020-10-23 10:15:00,111.44,111.51,111.36,111.37,9324.0,108.6114,108.6796,108.5334,108.5432,9324.0
2020-10-23 10:20:00,111.39,111.41,111.13,111.21,13851.0,108.5627,108.5822,108.3093,108.3873,13851.0
2020-10-23 10:25:00,111.17,111.33,111.06,111.26,15883.0,108.3483,108.5042,108.2411,108.436,15883.0
2020-10-23 10:30:00,111.23,111.35,111.18,111.34,8851.0,108.4067,108.5237,108.358,108.514,8851.0
2020-10-23 10:35:00,111.3,111.34,111.1,111.11,17448.0,108.475,108.514,108.28,108.2898,17448.0
2020-10-23 10:40:00,111.15,111.23,110.96,111.12,17670.0,108.3288,108.4067,108.1436,108.2995,17670.0
2020-10-23 10:45:00,111.09,111.19,111.04,111.04,16732.0,108.2703,108.3678,108.2216,108.2216,16732.0
2020-10-23 10:50:00,111.07,111.09,110.96,111.05,16557.0,108.2508,108.2703,108.1436,108.2313,16557.0
2020-10-23 10:55:00,111.02,111.06,110.9,111.06,21022.0,108.2021,108.2411,108.0851,108.2411,21022.0
2020-10-23 11:00:00,111.03,111.18,111.03,111.07,9967.0,108.2118,108.358,108.2118,108.2508,9967.0
2020-10-23 11:05:00,111.11,111.43,111.08,111.41,19353.0,108.2898,108.6017,108.2605,108.5822,19353.0
2020-10-23 11:10:00,111.38,111.51,111.26,111.49,5742.0,108.5529,108.6796,108.436,108.6601,5742.0
2020-10-23 11:15:00,111.49,111.57,111.49,111.54,4637.0,108.6601,108.7381,108.6601,108.7089,4637.0
2020-10-23 11:20:00,111.54,111.55,111.25,111.25,17337.0,108.7089,108.7186,108.4262,108.4262,17337.0
2020-10-23 11:25:00,111.25,111.5,111.21,111.48,11694.0,108.4262,108.6699,108.3873,108.6504,11694.0
2020-10-23 11:30:00,111.45,111.47,111.32,111.42,10658.0,108.6212,108.6407,108.4945,108.5919,10658.0
2020-10-23 11:35:00,111.44,111.55,111.38,111.47,12402.0,108.6114,108.7186,108.5529,108.6407,12402.0
2020-10-23 11:40:00,111.47,111.83,111.41,111.6,33231.0,108.6407,108.9915,108.5822,108.7674,33231.0
2020-10-23 11:45:00,111.6,111.6,111.25,111.43,16441.0,108.7674,108.7674,108.4262,108.6017,16441.0
2020-10-23 11:50:00,111.44,111.61,111.4,111.59,7315.0,108.6114,108.7771,108.5724,108.7576,7315.0
2020-10-23 11:55:00,111.62,111.83,111.6,111.75,10824.0,108.7868,108.9915,108.7674,108.9135,10824.0
2020-10-23 12:00:00,111.7,111.93,111.65,111.92,8110.0,108.8648,109.089,108.8161,109.0792,8110.0
2020-10-23 12:05:00,111.94,111.99,111.82,111.99,11552.0,109.0987,109.1475,108.9818,109.1475,11552.0
2020-10-23 12:10:00,111.95,111.98,111.84,111.88,12434.0,109.1085,109.1377,109.0013,109.0402,12434.0
2020-10-23 12:15:00,111.88,111.94,111.6,111.82,22129.0,109.0402,109.0987,108.7674,108.9818,22129.0
2020-10-23 12:20:00,111.83,111.83,111.62,111.67,8809.0,108.9915,108.9915,108.7868,108.8356,8809.0
2020-10-23 12:25:00,111.68,111.76,111.65,111.66,7266.0,108.8453,108.9233,108.8161,108.8258,7266.0
2020-10-23 12:30:00,111.69,111.82,111.63,111.67,10944.0,108.8551,108.9818,108.7966,108.8356,10944.0
2020-10-23 12:35:00,111.69,111.87,111.67,111.82,8343.0,108.8551,109.0305,108.8356,108.9818,8343.0
2020-10-23 12:40:00,111.85,111.99,111.84,111.97,7982.0,109.011,109.1475,109.0013,109.128,7982.0
2020-10-23 12:45:00,111.94,111.96,111.83,111.84,5766.0,109.0987,109.1182,108.9915,109.0013,5766.0
2020-10-23 12:50:00,111.86,112.0,111.83,111.9,6129.0,109.0208,109.1572,108.9915,109.0597,6129.0
2020-10-23 12:55:00,111.88,111.93,111.76,111.83,7456.0,109.0402,109.089,108.9233,108.9915,7456.0
2020-10-23 13:00:00,111.85,112.0,111.83,111.86,44882.0,109.011,109.1572,108.9915,109.0208,44882.0
2020-10-23 13:05:00,111.82,112.14,111.8,112.11,25538.0,108.9818,109.2936,108.9623,109.2644,25538.0
2020-10-23 13:10:00,112.08,112.16,111.99,112.14,7844.0,109.2352,109.3131,109.1475,109.2936,7844.0
2020-10-23 13:15:00,112.16,112.25,112.01,112.13,7932.0,109.3131,109.4009,109.1669,109.2839,7932.0
2020-10-23 13:20:00,112.09,112.25,112.08,112.19,5326.0,109.2449,109.4009,109.2352,109.3424,5326.0
2020-10-23 13:25:00,112.21,112.24,112.16,112.23,3550.0,109.3619,109.3911,109.3131,109.3814,3550.0
2020-10-23 13:30:00,112.23,112.27,112.13,112.17,9462.0,109.3814,109.4203,109.2839,109.3229,9462.0
2020-10-23 13:35:00,112.17,112.25,112.14,112.17,10480.0,109.3229,109.4009,109.2936,109.3229,10480.0
2020-10-23 13:40:00,112.15,112.2,112.13,112.16,3948.0,109.3034,109.3521,109.2839,109.3131,3948.0
2020-10-23 13:45:00,112.18,112.26,112.16,112.22,5367.0,109.3326,109.4106,109.3131,109.3716,5367.0
2020-10-23 13:50:00,112.26,112.31,112.21,112.24,6057.0,109.4106,109.4593,109.3619,109.3911,6057.0
2020-10-23 13:55:00,112.23,112.34,112.2,112.34,10605.0,109.3814,109.4886,109.3521,109.4886,10605.0
2020-10-23 14:00:00,112.34,112.37,112.24,112.34,7430.0,109.4886,109.5178,109.3911,109.4886,7430.0
2020-10-23 14:05:00,112.37,112.43,112.34,112.36,6867.0,109.5178,109.5763,109.4886,109.5081,6867.0
2020-10-23 14:10:00,112.34,112.43,112.32,112.43,13115.0,109.4886,109.5763,109.4691,109.5763,13115.0
2020-10-23 14:15:00,112.43,112.56,112.42,112.5,7960.0,109.5763,109.703,109.5665,109.6445,7960.0
2020-10-23 14:20:00,112.48,112.48,112.39,112.44,6440.0,109.625,109.625,109.5373,109.586,6440.0
2020-10-23 14:25:00,112.43,112.53,112.39,112.5,6184.0,109.5763,109.6737,109.5373,109.6445,6184.0
2020-10-23 14:30:00,112.51,112.56,112.46,112.47,6543.0,109.6543,109.703,109.6055,109.6153,6543.0
2020-10-23 14:35:00,112.41,112.44,112.33,112.37,11328.0,109.5568,109.586,109.4788,109.5178,11328.0
2020-10-23 14:40:00,112.36,112.45,112.34,112.37,9087.0,109.5081,109.5958,109.4886,109.5178,9087.0
2020-10-23 14:45:00,112.37,112.45,112.35,112.42,15744.0,109.5178,109.5958,109.4983,109.5665,15744.0
2020-10-23 14:50:00,112.41,112.42,112.28,112.3,11663.0,109.5568,109.5665,109.4301,109.4496,11663.0
2020-10-23 14:55:00,112.29,112.39,112.24,112.24,31204.0,109.4398,109.5373,109.3911,109.3911,31204.0
2020-10-23 15:00:00,112.24,112.26,112.14,112.18,8202.0,109.3911,109.4106,109.2936,109.3326,8202.0
2020-10-23 15:05:00,112.16,112.37,112.14,112.37,36194.0,109.3131,109.5178,109.2936,109.5178,36194.0
2020-10-23 15:10:00,112.34,112.45,112.33,112.43,10140.0,109.4886,109.5958,109.4788,109.5763,10140.0
2020-10-23 15:15:00,112.4,112.4,112.28,112.31,14254.0,109.547,109.547,109.4301,109.4593,14254.0
2020-10-23 15:20:00,112.31,112.34,112.2,112.22,12806.0,109.4593,109.4886,109.3521,109.3716,12806.0
2020-10-23 15:25:00,112.21,112.23,112.08,112.12,20862.0,109.3619,109.3814,109.2352,109.2742,20862.0
2020-10-23 15:30:00,112.14,112.24,112.11,112.22,23136.0,109.2936,109.3911,109.2644,109.3716,23136.0
2020-10-23 15:35:00,112.21,112.21,112.05,112.06,23510.0,109.3619,109.3619,109.2059,109.2157,23510.0
2020-10-23 15:40:00,112.06,112.34,112.06,112.24,27340.0,109.2157,109.4886,109.2157,109.3911,27340.0
2020-10-23 15:45:00,112.24,112.32,112.18,112.26,44960.0,109.3911,109.4691,109.3326,109.4106,44960.0
2020-10-23 15:50:00,112.25,112.26,112.15,112.25,63048.0,109.4009,109.4106,109.3034,109.4009,63048.0
2020-10-23 15:55:00,112.25,112.41,112.13,112.41,133944.0,109.4009,109.5568,109.2839,109.5568,133944.0
2020-10-26 09:30:00,111.18,111.66,111.03,111.36,49775.0,108.358,108.8258,108.2118,108.5334,49775.0
2020-10-26 09:35:00,111.38,111.98,111.37,111.97,10918.0,108.5529,109.1377,108.5432,109.128,10918.0
2020-10-26 09:40:00,111.88,112.04,111.61,111.77,14989.0,109.0402,109.1962,108.7771,108.933,14989.0
2020-10-26 09:45:00,111.71,111.76,111.36,111.43,16292.0,108.8746,108.9233,108.5334,108.6017,16292.0
2020-10-26 09:50:00,111.45,111.65,111.39,111.51,31012.0,108.6212,108.8161,108.5627,108.6796,31012.0
2020-10-26 09:55:00,111.5,111.76,111.49,111.53,13268.0,108.6699,108.9233,108.6601,108.6991,13268.0
2020-10-26 10:00:00,111.53,111.61,111.33,111.38,15416.0,108.6991,108.7771,108.5042,108.5529,15416.0
2020-10-26 10:05:00,111.42,111.44,111.18,111.35,18791.0,108.5919,108.6114,108.358,108.5237,18791.0
2020-10-26 10:10:00,111.35,111.44,111.21,111.33,23206.0,108.5237,108.6114,108.3873,108.5042,23206.0
2020-10-26 10:15:00,111.28,111.34,111.05,111.07,20663.0,108.4555,108.514,108.2313,108.2508,20663.0
2020-10-26 10:20:00,111.05,111.07,110.8,110.87,29795.0,108.2313,108.2508,107.9877,108.0559,29795.0
2020-10-26 10:25:00,110.91,110.92,110.67,110.82,34667.0,108.0949,108.1046,107.861,108.0071,34667.0
2020-10-26 10:30:00,110.8,111.05,110.65,111.05,29634.0,107.9877,108.2313,107.8415,108.2313,29634.0
2020-10-26 10:35:00,111.0,111.03,110.85,110.89,48263.0,108.1826,108.2118,108.0364,108.0754,48263.0
2020-10-26 10:40:00,110.85,110.85,110.57,110.63,17525.0,108.0364,108.0364,107.7635,107.822,17525.0
2020-10-26 10:45:00,110.59,110.72,110.38,110.46,21316.0,107.783,107.9097,107.5783,107.6563,21316.0
2020-10-26 10:50:00,110.47,110.58,110.37,110.47,40070.0,107.666,107.7732,107.5686,107.666,40070.0
2020-10-26 10:55:00,110.5,110.58,110.33,110.45,18057.0,107.6953,107.7732,107.5296,107.6465,18057.0
2020-10-26 11:00:00,110.45,110.47,110.1,110.18,49511.0,107.6465,107.666,107.3054,107.3834,49511.0
2020-10-26 11:05:00,110.15,110.25,110.01,110.23,18773.0,107.3542,107.4516,107.2177,107.4321,18773.0
2020-10-26 11:10:00,110.28,110.5,110.26,110.5,22026.0,107.4809,107.6953,107.4614,107.6953,22026.0
2020-10-26 11:15:00,110.46,110.47,110.24,110.32,19047.0,107.6563,107.666,107.4419,107.5198,19047.0
2020-10-26 11:20:00,110.39,110.59,110.37,110.5,20195.0,107.5881,107.783,107.5686,107.6953,20195.0
2020-10-26 11:25:00,110.5,110.59,110.41,110.45,10754.0,107.6953,107.783,107.6076,107.6465,10754.0
2020-10-26 11:30:00,110.45,110.49,110.23,110.23,69525.0,107.6465,107.6855,107.4321,107.4321,69525.0
2020-10-26 11:35:00,110.24,110.56,110.24,110.47,8780.0,107.4419,107.7537,107.4419,107.666,8780.0
2020-10-26 11:40:00,110.45,110.46,110.2,110.29,15266.0,107.6465,107.6563,107.4029,107.4906,15266.0
2020-10-26 11:45:00,110.34,110.76,110.33,110.69,26634.0,107.5393,107.9487,107.5296,107.8804,26634.0
2020-10-26 11:50:00,110.69,111.01,110.56,110.85,17746.0,107.8804,108.1923,107.7537,108.0364,17746.0
2020-10-26 11:55:00,110.84,111.11,110.67,110.73,22216.0,108.0266,108.2898,107.861,107.9194,22216.0
2020-10-26 12:00:00,110.79,110.82,110.52,110.74,13941.0,107.9779,108.0071,107.7148,107.9292,13941.0
2020-10-26 12:05:00,110.72,110.78,110.64,110.73,5782.0,107.9097,107.9682,107.8317,107.9194,5782.0
2020-10-26 12:10:00,110.77,110.85,110.62,110.67,4881.0,107.9584,108.0364,107.8122,107.861,4881.0
2020-10-26 12:15:00,110.7,110.8,110.64,110.8,8731.0,107.8902,107.9877,107.8317,107.9877,8731.0
2020-10-26 12:20:00,110.78,110.84,110.6,110.76,7878.0,107.9682,108.0266,107.7927,107.9487,7878.0
2020-10-26 12:25:00,110.73,110.82,110.62,110.74,7249.0,107.9194,108.0071,107.8122,107.9292,7249.0
2020-10-26 12:30:00,110.61,110.61,110.34,110.41,10620.0,107.8025,107.8025,107.5393,107.6076,10620.0
2020-10-26 12:35:00,110.43,110.52,110.38,110.42,10172.0,107.627,107.7148,107.5783,107.6173,10172.0
2020-10-26 12:40:00,110.43,110.53,110.39,110.52,16601.0,107.627,107.7245,107.5881,107.7148,16601.0
2020-10-26 12:45:00,110.51,110.51,110.32,110.32,15084.0,107.705,107.705,107.5198,107.5198,15084.0
2020-10-26 12:50:00,110.35,110.43,110.25,110.25,13783.0,107.5491,107.627,107.4516,107.4516,13783.0
2020-10-26 12:55:00,110.25,110.35,110.23,110.34,11564.0,107.4516,107.5491,107.4321,107.5393,11564.0
2020-10-26 13:00:00,110.33,110.58,110.3,110.55,11803.0,107.5296,107.7732,107.5003,107.744,11803.0
2020-10-26 13:05:00,110.53,110.64,110.42,110.64,13608.0,107.7245,107.8317,107.6173,107.8317,13608.0
2020-10-26 13:10:00,110.66,110.8,110.63,110.66,46849.0,107.8512,107.9877,107.822,107.8512,46849.0
2020-10-26 13:15:00,110.66,110.69,110.52,110.52,21635.0,107.8512,107.8804,107.7148,107.7148,21635.0
2020-10-26 13:20:00,110.55,110.68,110.55,110.62,20259.0,107.744,107.8707,107.744,107.8122,20259.0
2020-10-26 13:25:00,110.65,110.88,110.65,110.75,30672.0,107.8415,108.0656,107.8415,107.9389,30672.0
2020-10-26 13:30:00,110.76,110.8,110.6,110.64,28263.0,107.9487,107.9877,107.7927,107.8317,28263.0
2020-10-26 13:35:00,110.64,110.96,110.63,110.94,17956.0,107.8317,108.1436,107.822,108.1241,17956.0
2020-10-26 13:40:00,110.93,111.05,110.89,111.05,11355.0,108.1144,108.2313,108.0754,108.2313,11355.0
2020-10-26 13:45:00,111.02,111.02,110.82,110.92,11170.0,108.2021,108.2021,108.0071,108.1046,11170.0
2020-10-26 13:50:00,110.91,111.02,110.87,110.93,23810.0,108.0949,108.2021,108.0559,108.1144,23810.0
2020-10-26 13:55:00,110.97,111.02,110.81,110.96,10459.0,108.1533,108.2021,107.9974,108.1436,10459.0
2020-10-26 14:00:00,110.98,111.02,110.94,110.95,13574.0,108.1631,108.2021,108.1241,108.1338,13574.0
2020-10-26 14:05:00,110.96,111.14,110.94,111.02,24421.0,108.1436,108.319,108.1241,108.2021,24421.0
2020-10-26 14:10:00,111.03,111.06,110.93,111.01,21256.0,108.2118,108.2411,108.1144,108.1923,21256.0
2020-10-26 14:15:00,110.99,111.15,110.98,111.13,9026.0,108.1728,108.3288,108.1631,108.3093,9026.0
2020-10-26 14:20:00,111.09,111.12,111.01,111.11,7984.0,108.2703,108.2995,108.1923,108.2898,7984.0
2020-10-26 14:25:00,111.08,111.28,111.02,111.26,14276.0,108.2605,108.4555,108.2021,108.436,14276.0
2020-10-26 14:30:00,111.29,111.33,111.2,111.28,17067.0,108.4652,108.5042,108.3775,108.4555,17067.0
2020-10-26 14:35:00,111.26,111.38,111.25,111.34,18586.0,108.436,108.5529,108.4262,108.514,18586.0
2020-10-26 14:40:00,111.34,111.5,111.3,111.39,16308.0,108.514,108.6699,108.475,108.5627,16308.0
2020-10-26 14:45:00,111.35,111.37,111.28,111.34,31125.0,108.5237,108.5432,108.4555,108.514,31125.0
2020-10-26 14:50:00,111.34,111.71,111.34,111.65,17138.0,108.514,108.8746,108.514,108.8161,17138.0
2020-10-26 14:55:00,111.73,111.76,111.53,111.53,14864.0,108.8941,108.9233,108.6991,108.6991,14864.0
2020-10-26 15:00:00,111.53,111.67,111.35,111.39,10219.0,108.6991,108.8356,108.5237,108.5627,10219.0
2020-10-26 15:05:00,111.37,111.37,111.16,111.2,10106.0,108.5432,108.5432,108.3385,108.3775,10106.0
2020-10-26 15:10:00,111.26,111.31,111.08,111.17,10437.0,108.436,108.4847,108.2605,108.3483,10437.0
2020-10-26 15:15:00,111.19,111.29,111.11,111.19,10267.0,108.3678,108.4652,108.2898,108.3678,10267.0
2020-10-26 15:20:00,111.18,111.4,111.18,111.22,12808.0,108.358,108.5724,108.358,108.397,12808.0
2020-10-26 15:25:00,111.19,111.29,111.15,111.23,12498.0,108.3678,108.4652,108.3288,108.4067,12498.0
2020-10-26 15:30:00,111.24,111.46,111.12,111.35,22392.0,108.4165,108.6309,108.2995,108.5237,22392.0
2020-10-26 15:35:00,111.37,111.4,111.21,111.31,18498.0,108.5432,108.5724,108.3873,108.4847,18498.0
2020-10-26 15:40:00,111.3,111.38,111.16,111.19,26493.0,108.475,108.5529,108.3385,108.3678,26493.0
2020-10-26 15:45:00,111.18,111.26,111.0,111.0,35958.0,108.358,108.436,108.1826,108.1826,35958.0
2020-10-26 15:50:00,111.04,111.39,111.03,111.32,51303.0,108.2216,108.5627,108.2118,108.4945,51303.0
2020-10-26 15:55:00,111.35,111.86,111.35,111.86,166007.0,108.5237,109.0208,108.5237,109.0208,166007.0
2020-10-27 09:30:00,111.78,112.09,111.13,112.03,40260.0,108.9428,109.2449,108.3093,109.1864,40260.0
2020-10-27 09:35:00,112.03,113.14,112.02,113.03,90425.0,109.1864,110.2683,109.1767,110.1611,90425.0
2020-10-27 09:40:00,113.14,113.24,112.6,112.68,49955.0,110.2683,110.3657,109.742,109.8199,49955.0
2020-10-27 09:45:00,112.73,113.16,112.67,113.08,52181.0,109.8687,110.2878,109.8102,110.2098,52181.0
2020-10-27 09:50:00,113.06,113.13,112.77,112.95,40784.0,110.1903,110.2585,109.9077,110.0831,40784.0
2020-10-27 09:55:00,113.0,113.01,112.73,112.73,11314.0,110.1318,110.1416,109.8687,109.8687,11314.0
2020-10-27 10:00:00,112.8,112.92,112.7,112.77,18411.0,109.9369,110.0538,109.8394,109.9077,18411.0
2020-10-27 10:05:00,112.73,113.03,112.72,112.97,33790.0,109.8687,110.1611,109.8589,110.1026,33790.0
2020-10-27 10:10:00,112.97,113.01,112.89,112.89,28911.0,110.1026,110.1416,110.0246,110.0246,28911.0
2020-10-27 10:15:00,112.9,112.92,112.49,112.51,50096.0,110.0344,110.0538,109.6348,109.6543,50096.0
2020-10-27 10:20:00,112.51,112.58,112.28,112.32,18635.0,109.6543,109.7225,109.4301,109.4691,18635.0
2020-10-27 10:25:00,112.23,112.42,112.14,112.4,17252.0,109.3814,109.5665,109.2936,109.547,17252.0
2020-10-27 10:30:00,112.35,112.7,112.29,112.7,31491.0,109.4983,109.8394,109.4398,109.8394,31491.0
2020-10-27 10:35:00,112.68,112.76,112.63,112.76,10360.0,109.8199,109.8979,109.7712,109.8979,10360.0
2020-10-27 10:40:00,112.7,112.74,112.52,112.62,7946.0,109.8394,109.8784,109.664,109.7615,7946.0
2020-10-27 10:45:00,112.58,112.98,112.57,112.89,10188.0,109.7225,110.1123,109.7127,110.0246,10188.0
2020-10-27 10:50:00,112.91,112.97,112.63,112.67,22774.0,110.0441,110.1026,109.7712,109.8102,22774.0
2020-10-27 10:55:00,112.65,112.7,112.51,112.51,8216.0,109.7907,109.8394,109.6543,109.6543,8216.0
2020-10-27 11:00:00,112.52,112.57,112.4,112.5,17548.0,109.664,109.7127,109.547,109.6445,17548.0
2020-10-27 11:05:00,112.5,112.65,112.47,112.65,7294.0,109.6445,109.7907,109.6153,109.7907,7294.0
2020-10-27 11:10:00,112.59,112.69,112.47,112.55,12207.0,109.7322,109.8297,109.6153,109.6932,12207.0
2020-10-27 11:15:00,112.54,112.59,112.48,112.53,12201.0,109.6835,109.7322,109.625,109.6737,12201.0
2020-10-27 11:20:00,112.55,112.56,112.48,112.54,16909.0,109.6932,109.703,109.625,109.6835,16909.0
2020-10-27 11:25:00,112.54,112.67,112.47,112.53,5556.0,109.6835,109.8102,109.6153,109.6737,5556.0
2020-10-27 11:30:00,112.53,112.54,112.3,112.37,20104.0,109.6737,109.6835,109.4496,109.5178,20104.0
2020-10-27 11:35:00,112.34,112.59,112.32,112.59,66358.0,109.4886,109.7322,109.4691,109.7322,66358.0
2020-10-27 11:40:00,112.59,112.61,112.32,112.53,70448.0,109.7322,109.7517,109.4691,109.6737,70448.0
2020-10-27 11:45:00,112.53,112.71,112.52,112.58,22792.0,109.6737,109.8492,109.664,109.7225,22792.0
2020-10-27 11:50:00,112.58,112.61,112.52,112.59,11705.0,109.7225,109.7517,109.664,109.7322,11705.0
2020-10-27 11:55:00,112.54,112.86,112.53,112.75,42570.0,109.6835,109.9954,109.6737,109.8882,42570.0
2020-10-27 12:00:00,112.77,112.81,112.61,112.8,5973.0,109.9077,109.9466,109.7517,109.9369,5973.0
2020-10-27 12:05:00,112.8,112.82,112.72,112.73,10511.0,109.9369,109.9564,109.8589,109.8687,10511.0
2020-10-27 12:10:00,112.73,112.77,112.6,112.67,9753.0,109.8687,109.9077,109.742,109.8102,9753.0
2020-10-27 12:15:00,112.68,112.72,112.45,112.72,21670.0,109.8199,109.8589,109.5958,109.8589,21670.0
2020-10-27 12:20:00,112.73,112.77,112.6,112.62,9863.0,109.8687,109.9077,109.742,109.7615,9863.0
2020-10-27 12:25:00,112.62,112.71,112.53,112.54,7448.0,109.7615,109.8492,109.6737,109.6835,7448.0
2020-10-27 12:30:00,112.53,112.57,112.4,112.43,22368.0,109.6737,109.7127,109.547,109.5763,22368.0
2020-10-27 12:35:00,112.42,112.58,112.36,112.57,7103.0,109.5665,109.7225,109.5081,109.7127,7103.0
2020-10-27 12:40:00,112.57,112.61,112.46,112.47,14130.0,109.7127,109.7517,109.6055,109.6153,14130.0
2020-10-27 12:45:00,112.47,112.56,112.44,112.48,10296.0,109.6153,109.703,109.586,109.625,10296.0
2020-10-27 12:50:00,112.49,112.52,112.34,112.48,7460.0,109.6348,109.664,109.4886,109.625,7460.0
2020-10-27 12:55:00,112.48,112.63,112.45,112.63,13671.0,109.625,109.7712,109.5958,109.7712,13671.0
2020-10-27 13:00:00,112.59,112.73,112.53,112.73,5705.0,109.7322,109.8687,109.6737,109.8687,5705.0
2020-10-27 13:05:00,112.73,112.8,112.63,112.66,7921.0,109.8687,109.9369,109.7712,109.8004,7921.0
2020-10-27 13:10:00,112.68,112.73,112.63,112.7,7301.0,109.8199,109.8687,109.7712,109.8394,7301.0
2020-10-27 13:15:00,112.7,112.76,112.68,112.72,5870.0,109.8394,109.8979,109.8199,109.8589,5870.0
2020-10-27 13:20:00,112.72,112.91,112.68,112.91,9366.0,109.8589,110.0441,109.8199,110.0441,9366.0
2020-10-27 13:25:00,112.88,112.98,112.77,112.91,12260.0,110.0149,110.1123,109.9077,110.0441,12260.0
2020-10-27 13:30:00,112.91,112.93,112.8,112.87,19912.0,110.0441,110.0636,109.9369,110.0051,19912.0
2020-10-27 13:35:00,112.9,112.92,112.79,112.82,8872.0,110.0344,110.0538,109.9271,109.9564,8872.0
2020-10-27 13:40:00,112.83,112.89,112.78,112.81,9365.0,109.9661,110.0246,109.9174,109.9466,9365.0
2020-10-27 13:45:00,112.8,112.82,112.67,112.71,11353.0,109.9369,109.9564,109.8102,109.8492,11353.0
2020-10-27 13:50:00,112.69,112.73,112.58,112.63,15455.0,109.8297,109.8687,109.7225,109.7712,15455.0
2020-10-27 13:55:00,112.65,112.7,112.57,112.65,7695.0,109.7907,109.8394,109.7127,109.7907,7695.0
2020-10-27 14:00:00,112.63,112.68,112.54,112.55,10862.0,109.7712,109.8199,109.6835,109.6932,10862.0
2020-10-27 14:05:00,112.56,112.65,112.54,112.56,8902.0,109.703,109.7907,109.6835,109.703,8902.0
2020-10-27 14:10:00,112.58,112.58,112.45,112.55,49639.0,109.7225,109.7225,109.5958,109.6932,49639.0
2020-10-27 14:15:00,112.54,112.55,112.38,112.43,38547.0,109.6835,109.6932,109.5276,109.5763,38547.0
2020-10-27 14:20:00,112.4,112.55,112.39,112.54,17637.0,109.547,109.6932,109.5373,109.6835,17637.0
2020-10-27 14:25:00,112.56,112.76,112.54,112.72,7869.0,109.703,109.8979,109.6835,109.8589,7869.0
2020-10-27 14:30:00,112.72,112.78,112.64,112.73,8245.0,109.8589,109.9174,109.781,109.8687,8245.0
2020-10-27 14:35:00,112.73,112.78,112.72,112.76,7525.0,109.8687,109.9174,109.8589,109.8979,7525.0
2020-10-27 14:40:00,112.78,112.91,112.74,112.78,9318.0,109.9174,110.0441,109.8784,109.9174,9318.0
2020-10-27 14:45:00,112.77,112.93,112.67,112.84,8945.0,109.9077,110.0636,109.8102,109.9759,8945.0
2020-10-27 14:50:00,112.84,112.96,112.84,112.96,7641.0,109.9759,110.0928,109.9759,110.0928,7641.0
2020-10-27 14:55:00,112.92,112.96,112.79,112.88,13996.0,110.0538,110.0928,109.9271,110.0149,13996.0
2020-10-27 15:00:00,112.91,112.92,112.81,112.87,11374.0,110.0441,110.0538,109.9466,110.0051,11374.0
2020-10-27 15:05:00,112.87,112.9,112.7,112.78,16088.0,110.0051,110.0344,109.8394,109.9174,16088.0
2020-10-27 15:10:00,112.8,112.91,112.78,112.88,23006.0,109.9369,110.0441,109.9174,110.0149,23006.0
2020-10-27 15:15:00,112.85,113.0,112.82,112.99,33534.0,109.9856,110.1318,109.9564,110.1221,33534.0
2020-10-27 15:20:00,112.98,113.36,112.97,113.29,28314.0,110.1123,110.4827,110.1026,110.4145,28314.0
2020-10-27 15:25:00,113.28,113.56,113.25,113.42,81058.0,110.4047,110.6776,110.3755,110.5412,81058.0
2020-10-27 15:30:00,113.41,113.41,113.2,113.34,31231.0,110.5314,110.5314,110.3267,110.4632,31231.0
2020-10-27 15:35:00,113.34,113.42,113.22,113.27,27629.0,110.4632,110.5412,110.3462,110.395,27629.0
2020-10-27 15:40:00,113.27,113.38,113.26,113.28,24985.0,110.395,110.5022,110.3852,110.4047,24985.0
2020-10-27 15:45:00,113.26,113.3,112.97,113.01,40083.0,110.3852,110.4242,110.1026,110.1416,40083.0
2020-10-27 15:50:00,112.98,113.06,112.76,113.01,53122.0,110.1123,110.1903,109.8979,110.1416,53122.0
2020-10-27 15:55:00,112.98,113.03,112.8,112.83,67042.0,110.1123,110.1611,109.9369,109.9661,67042.0
2020-10-28 09:30:00,111.3,111.48,110.51,110.86,56047.0,108.475,108.6504,107.705,108.0461,56047.0
2020-10-28 09:35:00,110.88,111.1,110.12,110.49,97012.0,108.0656,108.28,107.3249,107.6855,97012.0
2020-10-28 09:40:00,110.52,111.26,110.43,110.89,104518.0,107.7148,108.436,107.627,108.0754,104518.0
2020-10-28 09:45:00,110.89,111.79,110.82,111.42,51292.0,108.0754,108.9525,108.0071,108.5919,51292.0
2020-10-28 09:50:00,111.38,111.38,110.68,110.89,63768.0,108.5529,108.5529,107.8707,108.0754,63768.0
2020-10-28 09:55:00,110.94,111.36,110.89,111.2,101915.0,108.1241,108.5334,108.0754,108.3775,101915.0
2020-10-28 10:00:00,111.29,111.37,111.11,111.26,44197.0,108.4652,108.5432,108.2898,108.436,44197.0
2020-10-28 10:05:00,111.28,111.93,111.13,111.72,63916.0,108.4555,109.089,108.3093,108.8843,63916.0
2020-10-28 10:10:00,111.72,111.75,111.46,111.47,16207.0,108.8843,108.9135,108.6309,108.6407,16207.0
2020-10-28 10:15:00,111.43,111.92,111.21,111.27,40257.0,108.6017,109.0792,108.3873,108.4457,40257.0
2020-10-28 10:20:00,111.22,111.55,111.0,111.0,132748.0,108.397,108.7186,108.1826,108.1826,132748.0
2020-10-28 10:25:00,110.95,111.28,110.91,110.96,31098.0,108.1338,108.4555,108.0949,108.1436,31098.0
2020-10-28 10:30:00,111.05,111.12,110.93,111.06,14971.0,108.2313,108.2995,108.1144,108.2411,14971.0
2020-10-28 10:35:00,111.0,111.04,110.85,110.88,30703.0,108.1826,108.2216,108.0364,108.0656,30703.0
2020-10-28 10:40:00,110.89,110.89,110.66,110.82,22392.0,108.0754,108.0754,107.8512,108.0071,22392.0
2020-10-28 10:45:00,110.78,110.81,110.66,110.76,30626.0,107.9682,107.9974,107.8512,107.9487,30626.0
2020-10-28 10:50:00,110.73,110.82,110.55,110.7,30264.0,107.9194,108.0071,107.744,107.8902,30264.0
2020-10-28 10:55:00,110.7,110.84,110.55,110.8,27972.0,107.8902,108.0266,107.744,107.9877,27972.0
2020-10-28 11:00:00,110.78,110.86,110.63,110.7,23346.0,107.9682,108.0461,107.822,107.8902,23346.0
2020-10-28 11:05:00,110.72,110.94,110.72,110.8,14403.0,107.9097,108.1241,107.9097,107.9877,14403.0
2020-10-28 11:10:00,110.75,110.97,110.68,110.96,30969.0,107.9389,108.1533,107.8707,108.1436,30969.0
2020-10-28 11:15:00,110.95,110.95,110.64,110.75,23910.0,108.1338,108.1338,107.8317,107.9389,23910.0
2020-10-28 11:20:00,110.77,110.82,110.43,110.5,26332.0,107.9584,108.0071,107.627,107.6953,26332.0
2020-10-28 11:25:00,110.5,110.58,110.4,110.47,24626.0,107.6953,107.7732,107.5978,107.666,24626.0
2020-10-28 11:30:00,110.49,110.51,110.13,110.19,16166.0,107.6855,107.705,107.3347,107.3931,16166.0
2020-10-28 11:35:00,110.21,110.53,110.2,110.47,18121.0,107.4126,107.7245,107.4029,107.666,18121.0
2020-10-28 11:40:00,110.45,110.69,110.42,110.59,11881.0,107.6465,107.8804,107.6173,107.783,11881.0
2020-10-28 11:45:00,110.52,110.82,110.51,110.68,13142.0,107.7148,108.0071,107.705,107.8707,13142.0
2020-10-28 11:50:00,110.69,110.85,110.68,110.77,12714.0,107.8804,108.0364,107.8707,107.9584,12714.0
2020-10-28 11:55:00,110.77,111.06,110.67,110.96,42543.0,107.9584,108.2411,107.861,108.1436,42543.0
2020-10-28 12:00:00,110.98,111.03,110.91,111.01,51838.0,108.1631,108.2118,108.0949,108.1923,51838.0
2020-10-28 12:05:00,111.0,111.45,110.99,111.16,28410.0,108.1826,108.6212,108.1728,108.3385,28410.0
2020-10-28 12:10:00,111.17,111.55,111.14,111.28,17788.0,108.3483,108.7186,108.319,108.4555,17788.0
2020-10-28 12:15:00,111.26,111.28,111.11,111.22,10430.0,108.436,108.4555,108.2898,108.397,10430.0
2020-10-28 12:20:00,111.24,111.24,111.03,111.05,11382.0,108.4165,108.4165,108.2118,108.2313,11382.0
2020-10-28 12:25:00,111.05,111.1,110.92,111.04,23933.0,108.2313,108.28,108.1046,108.2216,23933.0
2020-10-28 12:30:00,111.0,111.1,110.96,111.04,10421.0,108.1826,108.28,108.1436,108.2216,10421.0
2020-10-28 12:35:00,111.06,111.07,110.94,111.01,17884.0,108.2411,108.2508,108.1241,108.1923,17884.0
2020-10-28 12:40:00,111.03,111.09,110.96,111.03,15255.0,108.2118,108.2703,108.1436,108.2118,15255.0
2020-10-28 12:45:00,111.04,111.04,110.75,110.75,50100.0,108.2216,108.2216,107.9389,107.9389,50100.0
2020-10-28 12:50:00,110.73,110.76,110.5,110.55,7851.0,107.9194,107.9487,107.6953,107.744,7851.0
2020-10-28 12:55:00,110.55,110.76,110.55,110.62,19358.0,107.744,107.9487,107.744,107.8122,19358.0
2020-10-28 13:00:00,110.57,110.6,110.32,110.5,14642.0,107.7635,107.7927,107.5198,107.6953,14642.0
2020-10-28 13:05:00,110.48,110.54,110.39,110.45,10098.0,107.6758,107.7343,107.5881,107.6465,10098.0
2020-10-28 13:10:00,110.43,110.49,110.33,110.45,18733.0,107.627,107.6855,107.5296,107.6465,18733.0
2020-10-28 13:15:00,110.43,110.46,110.22,110.33,27746.0,107.627,107.6563,107.4224,107.5296,27746.0
2020-10-28 13:20:00,110.31,110.38,110.18,110.36,10724.0,107.5101,107.5783,107.3834,107.5588,10724.0
2020-10-28 13:25:00,110.39,110.52,110.37,110.52,7154.0,107.5881,107.7148,107.5686,107.7148,7154.0
2020-10-28 13:30:00,110.49,110.58,110.47,110.58,8833.0,107.6855,107.7732,107.666,107.7732,8833.0
2020-10-28 13:35:00,110.6,110.84,110.6,110.78,15503.0,107.7927,108.0266,107.7927,107.9682,15503.0
2020-10-28 13:40:00,110.78,110.78,110.57,110.72,8115.0,107.9682,107.9682,107.7635,107.9097,8115.0
2020-10-28 13:45:00,110.69,110.81,110.68,110.81,14462.0,107.8804,107.9974,107.8707,107.9974,14462.0
2020-10-28 13:50:00,110.77,110.82,110.68,110.76,10386.0,107.9584,108.0071,107.8707,107.9487,10386.0
2020-10-28 13:55:00,110.78,110.78,110.59,110.75,7100.0,107.9682,107.9682,107.783,107.9389,7100.0
2020-10-28 14:00:00,110.73,110.75,110.55,110.58,7232.0,107.9194,107.9389,107.744,107.7732,7232.0
2020-10-28 14:05:00,110.65,110.68,110.57,110.65,8521.0,107.8415,107.8707,107.7635,107.8415,8521.0
2020-10-28 14:10:00,110.65,110.71,110.59,110.67,17684.0,107.8415,107.8999,107.783,107.861,17684.0
2020-10-28 14:15:00,110.65,110.65,110.48,110.57,17509.0,107.8415,107.8415,107.6758,107.7635,17509.0
2020-10-28 14:20:00,110.54,110.84,110.54,110.84,5693.0,107.7343,108.0266,107.7343,108.0266,5693.0
2020-10-28 14:25:00,110.84,111.04,110.83,111.01,10055.0,108.0266,108.2216,108.0169,108.1923,10055.0
2020-10-28 14:30:00,111.04,111.07,110.89,110.9,15132.0,108.2216,108.2508,108.0754,108.0851,15132.0
2020-10-28 14:35:00,110.95,110.98,110.83,110.88,28878.0,108.1338,108.1631,108.0169,108.0656,28878.0
2020-10-28 14:40:00,110.87,111.02,110.82,110.92,30952.0,108.0559,108.2021,108.0071,108.1046,30952.0
2020-10-28 14:45:00,110.85,110.85,110.68,110.75,13875.0,108.0364,108.0364,107.8707,107.9389,13875.0
2020-10-28 14:50:00,110.79,110.87,110.7,110.75,28307.0,107.9779,108.0559,107.8902,107.9389,28307.0
2020-10-28 14:55:00,110.75,111.1,110.75,110.99,18621.0,107.9389,108.28,107.9389,108.1728,18621.0
2020-10-28 15:00:00,111.04,111.08,110.8,110.9,19469.0,108.2216,108.2605,107.9877,108.0851,19469.0
2020-10-28 15:05:00,110.9,110.96,110.76,110.83,18041.0,108.0851,108.1436,107.9487,108.0169,18041.0
2020-10-28 15:10:00,110.83,110.94,110.69,110.8,18261.0,108.0169,108.1241,107.8804,107.9877,18261.0
2020-10-28 15:15:00,110.78,110.82,110.58,110.63,35414.0,107.9682,108.0071,107.7732,107.822,35414.0
2020-10-28 15:20:00,110.63,110.94,110.63,110.9,19534.0,107.822,108.1241,107.822,108.0851,19534.0
2020-10-28 15:25:00,110.86,111.0,110.82,110.94,21672.0,108.0461,108.1826,108.0071,108.1241,21672.0
2020-10-28 15:30:00,110.96,111.15,110.95,111.0,39572.0,108.1436,108.3288,108.1338,108.1826,39572.0
2020-10-28 15:35:00,110.98,111.0,110.6,110.63,21767.0,108.1631,108.1826,107.7927,107.822,21767.0
2020-10-28 15:40:00,110.64,110.77,110.62,110.62,20565.0,107.8317,107.9584,107.8122,107.8122,20565.0
2020-10-28 15:45:00,110.63,110.66,110.43,110.48,29362.0,107.822,107.8512,107.627,107.6758,29362.0
2020-10-28 15:50:00,110.46,110.46,110.05,110.11,73467.0,107.6563,107.6563,107.2567,107.3152,73467.0
2020-10-28 15:55:00,110.08,110.13,109.66,109.82,295325.0,107.2859,107.3347,106.8766,107.0325,295325.0
2020-10-29 09:30:00,109.28,109.79,109.13,109.6,57519.0,106.5062,107.0033,106.36,106.8181,57519.0
2020-10-29 09:35:00,109.63,109.84,109.07,109.22,20925.0,106.8474,107.052,106.3016,106.4478,20925.0
2020-10-29 09:40:00,109.23,109.6,108.9,109.49,47203.0,106.4575,106.8181,106.1359,106.7109,47203.0
2020-10-29 09:45:00,109.56,110.1,109.41,109.88,27815.0,106.7791,107.3054,106.6329,107.091,27815.0
2020-10-29 09:50:00,109.92,110.11,109.83,109.91,14947.0,107.13,107.3152,107.0423,107.1202,14947.0
2020-10-29 09:55:00,109.89,110.25,109.87,110.2,13106.0,107.1008,107.4516,107.0813,107.4029,13106.0
2020-10-29 10:00:00,110.17,110.72,110.09,110.65,22780.0,107.3736,107.9097,107.2957,107.8415,22780.0
2020-10-29 10:05:00,110.64,110.68,110.45,110.54,7708.0,107.8317,107.8707,107.6465,107.7343,7708.0
2020-10-29 10:10:00,110.58,110.65,110.42,110.61,18601.0,107.7732,107.8415,107.6173,107.8025,18601.0
2020-10-29 10:15:00,110.62,110.86,110.58,110.74,16676.0,107.8122,108.0461,107.7732,107.9292,16676.0
2020-10-29 10:20:00,110.79,110.94,110.71,110.9,17924.0,107.9779,108.1241,107.8999,108.0851,17924.0
2020-10-29 10:25:00,110.85,110.93,110.65,110.82,10307.0,108.0364,108.1144,107.8415,108.0071,10307.0
2020-10-29 10:30:00,110.84,111.02,110.71,110.86,18013.0,108.0266,108.2021,107.8999,108.0461,18013.0
2020-10-29 10:35:00,110.86,110.98,110.75,110.96,9121.0,108.0461,108.1631,107.9389,108.1436,9121.0
2020-10-29 10:40:00,110.98,111.04,110.67,110.79,10476.0,108.1631,108.2216,107.861,107.9779,10476.0
2020-10-29 10:45:00,110.76,110.76,110.45,110.53,7010.0,107.9487,107.9487,107.6465,107.7245,7010.0
2020-10-29 10:50:00,110.51,110.55,110.36,110.5,18825.0,107.705,107.744,107.5588,107.6953,18825.0
2020-10-29 10:55:00,110.52,110.52,110.32,110.42,8287.0,107.7148,107.7148,107.5198,107.6173,8287.0
2020-10-29 11:00:00,110.44,110.5,110.09,110.1,12158.0,107.6368,107.6953,107.2957,107.3054,12158.0
2020-10-29 11:05:00,110.15,110.15,109.87,109.91,10873.0,107.3542,107.3542,107.0813,107.1202,10873.0
2020-10-29 11:10:00,109.91,110.06,109.87,110.04,17589.0,107.1202,107.2664,107.0813,107.2469,17589.0
2020-10-29 11:15:00,109.98,110.24,109.98,110.21,11986.0,107.1885,107.4419,107.1885,107.4126,11986.0
2020-10-29 11:20:00,110.16,110.32,110.12,110.15,15820.0,107.3639,107.5198,107.3249,107.3542,15820.0
2020-10-29 11:25:00,110.19,110.29,109.93,109.94,18389.0,107.3931,107.4906,107.1397,107.1495,18389.0
2020-10-29 11:30:00,109.97,110.05,109.63,109.67,15772.0,107.1787,107.2567,106.8474,106.8863,15772.0
2020-10-29 11:35:00,109.67,109.9,109.63,109.9,6301.0,106.8863,107.1105,106.8474,107.1105,6301.0
2020-10-29 11:40:00,109.89,109.89,109.59,109.61,9744.0,107.1008,107.1008,106.8084,106.8279,9744.0
2020-10-29 11:45:00,109.6,109.91,109.58,109.8,7363.0,106.8181,107.1202,106.7986,107.013,7363.0
2020-10-29 11:50:00,109.8,109.89,109.64,109.86,9011.0,107.013,107.1008,106.8571,107.0715,9011.0
2020-10-29 11:55:00,109.89,110.09,109.64,109.71,19875.0,107.1008,107.2957,106.8571,106.9253,19875.0
2020-10-29 12:00:00,109.76,109.82,109.55,109.56,12412.0,106.9741,107.0325,106.7694,106.7791,12412.0
2020-10-29 12:05:00,109.53,109.75,109.51,109.66,12021.0,106.7499,106.9643,106.7304,106.8766,12021.0
2020-10-29 12:10:00,109.64,109.94,109.63,109.94,13763.0,106.8571,107.1495,106.8474,107.1495,13763.0
2020-10-29 12:15:00,109.9,110.07,109.9,110.06,8283.0,107.1105,107.2762,107.1105,107.2664,8283.0
2020-10-29 12:20:00,110.06,110.07,109.88,109.9,8186.0,107.2664,107.2762,107.091,107.1105,8186.0
2020-10-29 12:25:00,109.91,109.95,109.83,109.86,6477.0,107.1202,107.1592,107.0423,107.0715,6477.0
2020-10-29 12:30:00,109.86,109.89,109.8,109.86,7278.0,107.0715,107.1008,107.013,107.0715,7278.0
2020-10-29 12:35:00,109.88,109.98,109.88,109.93,8925.0,107.091,107.1885,107.091,107.1397,8925.0
2020-10-29 12:40:00,109.9,109.96,109.77,109.79,9041.0,107.1105,107.169,106.9838,107.0033,9041.0
2020-10-29 12:45:00,109.8,109.86,109.76,109.84,9725.0,107.013,107.0715,106.9741,107.052,9725.0
2020-10-29 12:50:00,109.83,109.86,109.67,109.74,14985.0,107.0423,107.0715,106.8863,106.9546,14985.0
2020-10-29 12:55:00,109.72,109.81,109.62,109.79,11837.0,106.9351,107.0228,106.8376,107.0033,11837.0
2020-10-29 13:00:00,109.79,109.87,109.76,109.78,13070.0,107.0033,107.0813,106.9741,106.9935,13070.0
2020-10-29 13:05:00,109.78,109.78,109.56,109.58,9258.0,106.9935,106.9935,106.7791,106.7986,9258.0
2020-10-29 13:10:00,109.57,109.68,109.53,109.67,11332.0,106.7889,106.8961,106.7499,106.8863,11332.0
2020-10-29 13:15:00,109.65,109.68,109.54,109.57,15617.0,106.8668,106.8961,106.7596,106.7889,15617.0
2020-10-29 13:20:00,109.57,109.8,109.54,109.8,15254.0,106.7889,107.013,106.7596,107.013,15254.0
2020-10-29 13:25:00,109.82,110.04,109.79,110.02,18144.0,107.0325,107.2469,107.0033,107.2275,18144.0
2020-10-29 13:30:00,110.03,110.14,109.92,109.97,22890.0,107.2372,107.3444,107.13,107.1787,22890.0
2020-10-29 13:35:00,109.99,110.04,109.9,110.04,11926.0,107.1982,107.2469,107.1105,107.2469,11926.0
2020-10-29 13:40:00,110.07,110.3,110.04,110.2,12397.0,107.2762,107.5003,107.2469,107.4029,12397.0
2020-10-29 13:45:00,110.18,110.25,110.1,110.22,8164.0,107.3834,107.4516,107.3054,107.4224,8164.0
2020-10-29 13:50:00,110.2,110.27,110.17,110.24,19178.0,107.4029,107.4711,107.3736,107.4419,19178.0
2020-10-29 13:55:00,110.25,110.34,110.19,110.27,15300.0,107.4516,107.5393,107.3931,107.4711,15300.0
2020-10-29 14:00:00,110.28,110.37,110.23,110.29,29620.0,107.4809,107.5686,107.4321,107.4906,29620.0
2020-10-29 14:05:00,110.29,110.41,110.26,110.32,26706.0,107.4906,107.6076,107.4614,107.5198,26706.0
2020-10-29 14:10:00,110.34,110.41,110.14,110.24,18183.0,107.5393,107.6076,107.3444,107.4419,18183.0
2020-10-29 14:15:00,110.26,110.48,110.26,110.42,21984.0,107.4614,107.6758,107.4614,107.6173,21984.0
2020-10-29 14:20:00,110.42,110.5,110.38,110.44,18279.0,107.6173,107.6953,107.5783,107.6368,18279.0
2020-10-29 14:25:00,110.47,110.51,110.33,110.47,20265.0,107.666,107.705,107.5296,107.666,20265.0
2020-10-29 14:30:00,110.47,110.51,110.39,110.46,28955.0,107.666,107.705,107.5881,107.6563,28955.0
2020-10-29 14:35:00,110.45,110.45,110.24,110.34,18897.0,107.6465,107.6465,107.4419,107.5393,18897.0
2020-10-29 14:40:00,110.36,110.46,110.33,110.4,19821.0,107.5588,107.6563,107.5296,107.5978,19821.0
2020-10-29 14:45:00,110.38,110.43,110.19,110.23,15727.0,107.5783,107.627,107.3931,107.4321,15727.0
2020-10-29 14:50:00,110.22,110.36,110.21,110.36,14228.0,107.4224,107.5588,107.4126,107.5588,14228.0
2020-10-29 14:55:00,110.37,110.42,110.28,110.35,24285.0,107.5686,107.6173,107.4809,107.5491,24285.0
2020-10-29 15:00:00,110.37,110.53,110.28,110.5,24586.0,107.5686,107.7245,107.4809,107.6953,24586.0
2020-10-29 15:05:00,110.5,110.51,110.39,110.39,16976.0,107.6953,107.705,107.5881,107.5881,16976.0
2020-10-29 15:10:00,110.42,110.45,110.2,110.22,18027.0,107.6173,107.6465,107.4029,107.4224,18027.0
2020-10-29 15:15:00,110.22,110.43,110.14,110.42,15017.0,107.4224,107.627,107.3444,107.6173,15017.0
2020-10-29 15:20:00,110.41,110.44,110.32,110.43,18962.0,107.6076,107.6368,107.5198,107.627,18962.0
2020-10-29 15:25:00,110.39,110.59,110.36,110.54,18270.0,107.5881,107.783,107.5588,107.7343,18270.0
2020-10-29 15:30:00,110.53,110.57,110.38,110.39,21765.0,107.7245,107.7635,107.5783,107.5881,21765.0
2020-10-29 15:35:00,110.38,110.38,110.1,110.24,30805.0,107.5783,107.5783,107.3054,107.4419,30805.0
2020-10-29 15:40:00,110.23,110.32,110.08,110.11,35313.0,107.4321,107.5198,107.2859,107.3152,35313.0
2020-10-29 15:45:00,110.14,110.36,110.04,110.27,55312.0,107.3444,107.5588,107.2469,107.4711,55312.0
2020-10-29 15:50:00,110.26,110.39,109.93,109.95,83970.0,107.4614,107.5881,107.1397,107.1592,83970.0
2020-10-29 15:55:00,109.93,109.94,109.49,109.5,203786.0,107.1397,107.1495,106.7109,106.7207,203786.0
2020-10-30 09:30:00,108.86,109.7,107.87,109.57,76341.0,106.0969,106.9156,105.132,106.7889,76341.0
2020-10-30 09:35:00,109.5,109.76,109.01,109.24,25378.0,106.7207,106.9741,106.2431,106.4673,25378.0
2020-10-30 09:40:00,109.22,109.23,108.66,108.79,23910.0,106.4478,106.4575,105.902,106.0287,23910.0
2020-10-30 09:45:00,108.79,108.94,108.55,108.77,37339.0,106.0287,106.1749,105.7948,106.0092,37339.0
2020-10-30 09:50:00,108.73,109.19,108.68,108.98,57936.0,105.9702,106.4185,105.9215,106.2139,57936.0
2020-10-30 09:55:00,109.04,109.34,109.0,109.07,29014.0,106.2723,106.5647,106.2333,106.3016,29014.0
2020-10-30 10:00:00,109.09,109.46,108.99,109.38,56558.0,106.3211,106.6817,106.2236,106.6037,56558.0
2020-10-30 10:05:00,109.34,109.64,109.15,109.19,46804.0,106.5647,106.8571,106.3795,106.4185,46804.0
2020-10-30 10:10:00,109.16,109.34,108.8,108.82,33122.0,106.3893,106.5647,106.0384,106.0579,33122.0
2020-10-30 10:15:00,108.82,108.97,108.59,108.96,27909.0,106.0579,106.2041,105.8338,106.1944,27909.0
2020-10-30 10:20:00,108.88,108.92,108.53,108.57,26677.0,106.1164,106.1554,105.7753,105.8143,26677.0
2020-10-30 10:25:00,108.64,108.78,108.51,108.65,23919.0,105.8825,106.0189,105.7558,105.8922,23919.0
2020-10-30 10:30:00,108.69,108.84,108.47,108.61,27456.0,105.9312,106.0774,105.7168,105.8532,27456.0
2020-10-30 10:35:00,108.49,108.81,108.44,108.77,31834.0,105.7363,106.0482,105.6876,106.0092,31834.0
2020-10-30 10:40:00,108.7,108.76,108.42,108.48,30282.0,105.941,105.9994,105.6681,105.7265,30282.0
2020-10-30 10:45:00,108.53,108.69,108.18,108.22,48582.0,105.7753,105.9312,105.4342,105.4731,48582.0
2020-10-30 10:50:00,108.21,108.34,108.05,108.25,42237.0,105.4634,105.5901,105.3075,105.5024,42237.0
2020-10-30 10:55:00,108.28,108.47,108.05,108.07,34198.0,105.5316,105.7168,105.3075,105.327,34198.0
2020-10-30 11:00:00,108.08,108.6,108.05,108.25,51392.0,105.3367,105.8435,105.3075,105.5024,51392.0
2020-10-30 11:05:00,108.19,108.35,107.87,107.87,31279.0,105.4439,105.5998,105.132,105.132,31279.0
2020-10-30 11:10:00,107.93,108.17,107.88,108.14,25389.0,105.1905,105.4244,105.1418,105.3952,25389.0
2020-10-30 11:15:00,108.13,108.17,107.79,107.97,19428.0,105.3854,105.4244,105.0541,105.2295,19428.0
2020-10-30 11:20:00,107.97,108.15,107.89,108.02,18101.0,105.2295,105.4049,105.1515,105.2782,18101.0
2020-10-30 11:25:00,108.03,108.04,107.58,107.77,32053.0,105.288,105.2977,104.8494,105.0346,32053.0
2020-10-30 11:30:00,107.83,108.06,107.7,108.0,41701.0,105.093,105.3172,104.9663,105.2587,41701.0
2020-10-30 11:35:00,108.01,108.05,107.79,107.82,23316.0,105.2685,105.3075,105.0541,105.0833,23316.0
2020-10-30 11:40:00,107.81,107.99,107.56,107.98,36765.0,105.0735,105.249,104.8299,105.2392,36765.0
2020-10-30 11:45:00,107.96,108.12,107.85,108.1,34194.0,105.2197,105.3757,105.1125,105.3562,34194.0
2020-10-30 11:50:00,108.11,108.33,108.08,108.25,17202.0,105.3659,105.5804,105.3367,105.5024,17202.0
2020-10-30 11:55:00,108.19,108.29,108.0,108.26,33427.0,105.4439,105.5414,105.2587,105.5121,33427.0
2020-10-30 12:00:00,108.23,108.58,108.18,108.51,25024.0,105.4829,105.824,105.4342,105.7558,25024.0
2020-10-30 12:05:00,108.46,108.55,108.35,108.47,18225.0,105.7071,105.7948,105.5998,105.7168,18225.0
2020-10-30 12:10:00,108.47,108.57,108.28,108.45,20893.0,105.7168,105.8143,105.5316,105.6973,20893.0
2020-10-30 12:15:00,108.47,108.93,108.46,108.89,22424.0,105.7168,106.1651,105.7071,106.1261,22424.0
2020-10-30 12:20:00,108.84,109.07,108.79,108.94,18090.0,106.0774,106.3016,106.0287,106.1749,18090.0
2020-10-30 12:25:00,108.92,109.03,108.89,109.0,17428.0,106.1554,106.2626,106.1261,106.2333,17428.0
2020-10-30 12:30:00,108.91,109.02,108.67,108.69,36090.0,106.1456,106.2528,105.9117,105.9312,36090.0
2020-10-30 12:35:00,108.67,108.8,108.57,108.57,18917.0,105.9117,106.0384,105.8143,105.8143,18917.0
2020-10-30 12:40:00,108.6,108.79,108.5,108.65,15558.0,105.8435,106.0287,105.746,105.8922,15558.0
2020-10-30 12:45:00,108.64,108.78,108.58,108.78,12668.0,105.8825,106.0189,105.824,106.0189,12668.0
2020-10-30 12:50:00,108.77,108.8,108.64,108.72,18827.0,106.0092,106.0384,105.8825,105.9605,18827.0
2020-10-30 12:55:00,108.73,108.81,108.59,108.62,19605.0,105.9702,106.0482,105.8338,105.863,19605.0
2020-10-30 13:00:00,108.62,108.75,108.56,108.62,29079.0,105.863,105.9897,105.8045,105.863,29079.0
2020-10-30 13:05:00,108.6,108.61,108.48,108.52,14145.0,105.8435,105.8532,105.7265,105.7655,14145.0
2020-10-30 13:10:00,108.52,108.54,108.36,108.36,10817.0,105.7655,105.785,105.6096,105.6096,10817.0
2020-10-30 13:15:00,108.38,108.39,108.27,108.3,12706.0,105.6291,105.6388,105.5219,105.5511,12706.0
2020-10-30 13:20:00,108.27,108.38,108.25,108.31,9133.0,105.5219,105.6291,105.5024,105.5609,9133.0
2020-10-30 13:25:00,108.34,108.58,108.31,108.52,14576.0,105.5901,105.824,105.5609,105.7655,14576.0
2020-10-30 13:30:00,108.49,108.5,108.27,108.41,11839.0,105.7363,105.746,105.5219,105.6583,11839.0
2020-10-30 13:35:00,108.4,108.53,108.28,108.4,17130.0,105.6486,105.7753,105.5316,105.6486,17130.0
2020-10-30 13:40:00,108.38,108.58,108.29,108.58,17027.0,105.6291,105.824,105.5414,105.824,17027.0
2020-10-30 13:45:00,108.54,108.64,108.48,108.64,10243.0,105.785,105.8825,105.7265,105.8825,10243.0
2020-10-30 13:50:00,108.73,108.73,108.45,108.45,10416.0,105.9702,105.9702,105.6973,105.6973,10416.0
2020-10-30 13:55:00,108.47,108.56,108.4,108.56,34013.0,105.7168,105.8045,105.6486,105.8045,34013.0
2020-10-30 14:00:00,108.52,108.61,108.38,108.58,12259.0,105.7655,105.8532,105.6291,105.824,12259.0
2020-10-30 14:05:00,108.52,108.88,108.51,108.79,14641.0,105.7655,106.1164,105.7558,106.0287,14641.0
2020-10-30 14:10:00,108.79,108.79,108.61,108.63,12225.0,106.0287,106.0287,105.8532,105.8727,12225.0
2020-10-30 14:15:00,108.63,108.81,108.62,108.78,13945.0,105.8727,106.0482,105.863,106.0189,13945.0
2020-10-30 14:20:00,108.78,108.85,108.54,108.54,14517.0,106.0189,106.0872,105.785,105.785,14517.0
2020-10-30 14:25:00,108.53,108.53,108.39,108.46,18681.0,105.7753,105.7753,105.6388,105.7071,18681.0
2020-10-30 14:30:00,108.44,108.44,108.32,108.39,16321.0,105.6876,105.6876,105.5706,105.6388,16321.0
2020-10-30 14:35:00,108.4,108.73,108.4,108.62,19182.0,105.6486,105.9702,105.6486,105.863,19182.0
2020-10-30 14:40:00,108.6,108.62,108.38,108.51,24011.0,105.8435,105.863,105.6291,105.7558,24011.0
2020-10-30 14:45:00,108.51,108.76,108.41,108.76,21940.0,105.7558,105.9994,105.6583,105.9994,21940.0
2020-10-30 14:50:00,108.78,108.78,108.58,108.65,17965.0,106.0189,106.0189,105.824,105.8922,17965.0
2020-10-30 14:55:00,108.63,108.96,108.58,108.75,17941.0,105.8727,106.1944,105.824,105.9897,17941.0
2020-10-30 15:00:00,108.72,108.9,108.6,108.86,20838.0,105.9605,106.1359,105.8435,106.0969,20838.0
2020-10-30 15:05:00,108.86,108.93,108.65,108.81,21089.0,106.0969,106.1651,105.8922,106.0482,21089.0
2020-10-30 15:10:00,108.79,109.06,108.79,109.03,41636.0,106.0287,106.2918,106.0287,106.2626,41636.0
2020-10-30 15:15:00,109.0,109.19,108.98,109.04,34571.0,106.2333,106.4185,106.2139,106.2723,34571.0
2020-10-30 15:20:00,109.04,109.14,108.94,109.01,35958.0,106.2723,106.3698,106.1749,106.2431,35958.0
2020-10-30 15:25:00,109.03,109.03,108.71,108.71,30461.0,106.2626,106.2626,105.9507,105.9507,30461.0
2020-10-30 15:30:00,108.69,108.76,108.39,108.5,40927.0,105.9312,105.9994,105.6388,105.746,40927.0
2020-10-30 15:35:00,108.52,108.7,108.39,108.7,35094.0,105.7655,105.941,105.6388,105.941,35094.0
2020-10-30 15:40:00,108.7,109.06,108.7,109.04,36546.0,105.941,106.2918,105.941,106.2723,36546.0
2020-10-30 15:45:00,109.08,109.26,108.78,108.89,51553.0,106.3113,106.4867,106.0189,106.1261,51553.0
2020-10-30 15:50:00,108.76,109.28,108.71,109.12,84908.0,105.9994,106.5062,105.9507,106.3503,84908.0
2020-10-30 15:55:00,109.08,109.68,109.05,109.58,239942.0,106.3113,106.8961,106.2821,106.7986,239942.0
2020-11-02 09:30:00,111.14,111.15,109.84,109.87,97961.0,108.319,108.3288,107.052,107.0813,97961.0
2020-11-02 09:35:00,109.85,110.08,108.85,108.85,39969.0,107.0618,107.2859,106.0872,106.0872,39969.0
2020-11-02 09:40:00,108.86,109.18,108.75,109.0,49920.0,106.0969,106.4088,105.9897,106.2333,49920.0
2020-11-02 09:45:00,108.98,109.45,108.84,109.45,24721.0,106.2139,106.6719,106.0774,106.6719,24721.0
2020-11-02 09:50:00,109.4,109.84,109.34,109.84,16910.0,106.6232,107.052,106.5647,107.052,16910.0
2020-11-02 09:55:00,109.86,109.97,109.53,109.53,19964.0,107.0715,107.1787,106.7499,106.7499,19964.0
2020-11-02 10:00:00,109.59,110.12,109.59,110.09,18102.0,106.8084,107.3249,106.8084,107.2957,18102.0
2020-11-02 10:05:00,110.05,110.09,109.52,109.57,16814.0,107.2567,107.2957,106.7401,106.7889,16814.0
2020-11-02 10:10:00,109.58,110.0,109.53,109.91,21503.0,106.7986,107.208,106.7499,107.1202,21503.0
2020-11-02 10:15:00,109.94,110.54,109.94,110.44,19902.0,107.1495,107.7343,107.1495,107.6368,19902.0
2020-11-02 10:20:00,110.45,110.46,109.83,109.83,23336.0,107.6465,107.6563,107.0423,107.0423,23336.0
2020-11-02 10:25:00,109.79,109.98,109.5,109.5,26480.0,107.0033,107.1885,106.7207,106.7207,26480.0
2020-11-02 10:30:00,109.55,109.87,109.55,109.64,12587.0,106.7694,107.0813,106.7694,106.8571,12587.0
2020-11-02 10:35:00,109.62,109.62,109.25,109.47,17209.0,106.8376,106.8376,106.477,106.6914,17209.0
2020-11-02 10:40:00,109.52,109.59,109.34,109.55,11568.0,106.7401,106.8084,106.5647,106.7694,11568.0
2020-11-02 10:45:00,109.49,109.91,109.47,109.87,10106.0,106.7109,107.1202,106.6914,107.0813,10106.0
2020-11-02 10:50:00,109.82,110.06,109.65,110.06,6569.0,107.0325,107.2664,106.8668,107.2664,6569.0
2020-11-02 10:55:00,110.02,110.1,109.93,110.01,16004.0,107.2275,107.3054,107.1397,107.2177,16004.0
2020-11-02 11:00:00,109.97,109.97,109.72,109.76,12395.0,107.1787,107.1787,106.9351,106.9741,12395.0
2020-11-02 11:05:00,109.69,109.75,109.51,109.69,14378.0,106.9058,106.9643,106.7304,106.9058,14378.0
2020-11-02 11:10:00,109.68,109.72,109.37,109.58,15551.0,106.8961,106.9351,106.594,106.7986,15551.0
2020-11-02 11:15:00,109.55,109.58,109.12,109.18,36978.0,106.7694,106.7986,106.3503,106.4088,36978.0
2020-11-02 11:20:00,109.22,109.63,109.11,109.43,37120.0,106.4478,106.8474,106.3406,106.6524,37120.0
2020-11-02 11:25:00,109.38,109.93,109.38,109.93,112883.0,106.6037,107.1397,106.6037,107.1397,112883.0
2020-11-02 11:30:00,109.94,109.96,109.79,109.84,25946.0,107.1495,107.169,107.0033,107.052,25946.0
2020-11-02 11:35:00,109.87,110.19,109.7,110.17,18613.0,107.0813,107.3931,106.9156,107.3736,18613.0
2020-11-02 11:40:00,110.19,110.43,110.14,110.2,37538.0,107.3931,107.627,107.3444,107.4029,37538.0
2020-11-02 11:45:00,110.19,110.31,110.07,110.3,14006.0,107.3931,107.5101,107.2762,107.5003,14006.0
2020-11-02 11:50:00,110.25,110.42,110.15,110.3,7497.0,107.4516,107.6173,107.3542,107.5003,7497.0
2020-11-02 11:55:00,110.34,110.34,110.18,110.21,7492.0,107.5393,107.5393,107.3834,107.4126,7492.0
2020-11-02 12:00:00,110.25,110.25,109.96,110.06,16772.0,107.4516,107.4516,107.169,107.2664,16772.0
2020-11-02 12:05:00,110.11,110.3,110.05,110.3,9931.0,107.3152,107.5003,107.2567,107.5003,9931.0
2020-11-02 12:10:00,110.31,110.31,110.09,110.24,9928.0,107.5101,107.5101,107.2957,107.4419,9928.0
2020-11-02 12:15:00,110.24,110.32,110.01,110.01,19454.0,107.4419,107.5198,107.2177,107.2177,19454.0
2020-11-02 12:20:00,110.01,110.27,110.0,110.27,23898.0,107.2177,107.4711,107.208,107.4711,23898.0
2020-11-02 12:25:00,110.24,110.25,110.07,110.22,7535.0,107.4419,107.4516,107.2762,107.4224,7535.0
2020-11-02 12:30:00,110.17,110.18,109.96,110.08,8324.0,107.3736,107.3834,107.169,107.2859,8324.0
2020-11-02 12:35:00,110.03,110.1,109.88,110.01,10965.0,107.2372,107.3054,107.091,107.2177,10965.0
2020-11-02 12:40:00,110.0,110.06,109.8,109.93,21432.0,107.208,107.2664,107.013,107.1397,21432.0
2020-11-02 12:45:00,109.91,109.97,109.77,109.78,10368.0,107.1202,107.1787,106.9838,106.9935,10368.0
2020-11-02 12:50:00,109.79,109.98,109.71,109.94,16275.0,107.0033,107.1885,106.9253,107.1495,16275.0
2020-11-02 12:55:00,109.95,109.99,109.81,109.92,19601.0,107.1592,107.1982,107.0228,107.13,19601.0
2020-11-02 13:00:00,109.89,109.96,109.74,109.86,10578.0,107.1008,107.169,106.9546,107.0715,10578.0
2020-11-02 13:05:00,109.76,109.78,109.59,109.7,13845.0,106.9741,106.9935,106.8084,106.9156,13845.0
2020-11-02 13:10:00,109.7,109.7,109.53,109.54,11134.0,106.9156,106.9156,106.7499,106.7596,11134.0
2020-11-02 13:15:00,109.54,109.62,109.43,109.5,17939.0,106.7596,106.8376,106.6524,106.7207,17939.0
2020-11-02 13:20:00,109.53,109.67,109.46,109.59,24130.0,106.7499,106.8863,106.6817,106.8084,24130.0
2020-11-02 13:25:00,109.56,109.61,109.45,109.54,10995.0,106.7791,106.8279,106.6719,106.7596,10995.0
2020-11-02 13:30:00,109.54,109.62,109.39,109.62,12832.0,106.7596,106.8376,106.6134,106.8376,12832.0
2020-11-02 13:35:00,109.59,109.74,109.57,109.68,21729.0,106.8084,106.9546,106.7889,106.8961,21729.0
2020-11-02 13:40:00,109.7,109.85,109.65,109.68,8835.0,106.9156,107.0618,106.8668,106.8961,8835.0
2020-11-02 13:45:00,109.7,109.7,109.55,109.59,8599.0,106.9156,106.9156,106.7694,106.8084,8599.0
2020-11-02 13:50:00,109.59,109.63,109.37,109.4,28580.0,106.8084,106.8474,106.594,106.6232,28580.0
2020-11-02 13:55:00,109.34,109.48,109.34,109.38,11780.0,106.5647,106.7012,106.5647,106.6037,11780.0
2020-11-02 14:00:00,109.36,109.61,109.33,109.58,11807.0,106.5842,106.8279,106.555,106.7986,11807.0
2020-11-02 14:05:00,109.55,109.65,109.51,109.56,7850.0,106.7694,106.8668,106.7304,106.7791,7850.0
2020-11-02 14:10:00,109.55,109.72,109.53,109.66,13675.0,106.7694,106.9351,106.7499,106.8766,13675.0
2020-11-02 14:15:00,109.62,109.66,109.49,109.61,11710.0,106.8376,106.8766,106.7109,106.8279,11710.0
2020-11-02 14:20:00,109.55,109.9,109.52,109.9,12139.0,106.7694,107.1105,106.7401,107.1105,12139.0
2020-11-02 14:25:00,109.87,109.97,109.85,109.95,12044.0,107.0813,107.1787,107.0618,107.1592,12044.0
2020-11-02 14:30:00,109.98,110.05,109.86,109.9,9513.0,107.1885,107.2567,107.0715,107.1105,9513.0
2020-11-02 14:35:00,109.92,110.12,109.91,110.03,16990.0,107.13,107.3249,107.1202,107.2372,16990.0
2020-11-02 14:40:00,110.01,110.03,109.88,109.95,9926.0,107.2177,107.2372,107.091,107.1592,9926.0
2020-11-02 14:45:00,109.92,110.15,109.92,110.01,11631.0,107.13,107.3542,107.13,107.2177,11631.0
2020-11-02 14:50:00,110.01,110.05,109.96,109.96,7252.0,107.2177,107.2567,107.169,107.169,7252.0
2020-11-02 14:55:00,109.93,110.01,109.89,110.01,11448.0,107.1397,107.2177,107.1008,107.2177,11448.0
2020-11-02 15:00:00,110.0,110.22,109.99,110.11,8201.0,107.208,107.4224,107.1982,107.3152,8201.0
2020-11-02 15:05:00,110.11,110.18,110.06,110.14,14807.0,107.3152,107.3834,107.2664,107.3444,14807.0
2020-11-02 15:10:00,110.15,110.34,110.15,110.3,12896.0,107.3542,107.5393,107.3542,107.5003,12896.0
2020-11-02 15:15:00,110.31,110.45,110.3,110.45,16763.0,107.5101,107.6465,107.5003,107.6465,16763.0
2020-11-02 15:20:00,110.45,110.54,110.42,110.43,17495.0,107.6465,107.7343,107.6173,107.627,17495.0
2020-11-02 15:25:00,110.43,110.52,110.4,110.51,19572.0,107.627,107.7148,107.5978,107.705,19572.0
2020-11-02 15:30:00,110.52,110.75,110.43,110.46,34297.0,107.7148,107.9389,107.627,107.6563,34297.0
2020-11-02 15:35:00,110.47,110.49,110.23,110.31,19865.0,107.666,107.6855,107.4321,107.5101,19865.0
2020-11-02 15:40:00,110.32,110.37,110.14,110.19,28473.0,107.5198,107.5686,107.3444,107.3931,28473.0
2020-11-02 15:45:00,110.18,110.57,110.18,110.48,36552.0,107.3834,107.7635,107.3834,107.6758,36552.0
2020-11-02 15:50:00,110.51,110.75,110.26,110.74,104673.0,107.705,107.9389,107.4614,107.9292,104673.0
2020-11-02 15:55:00,110.71,110.72,110.25,110.38,254528.0,107.8999,107.9097,107.4516,107.5783,254528.0
2020-11-03 09:30:00,111.25,111.82,110.95,110.97,68502.0,108.4262,108.9818,108.1338,108.1533,68502.0
2020-11-03 09:35:00,110.89,111.12,110.72,110.95,21403.0,108.0754,108.2995,107.9097,108.1338,21403.0
2020-11-03 09:40:00,110.93,111.38,110.89,111.38,22282.0,108.1144,108.5529,108.0754,108.5529,22282.0
2020-11-03 09:45:00,111.41,111.54,111.25,111.42,15719.0,108.5822,108.7089,108.4262,108.5919,15719.0
2020-11-03 09:50:00,111.38,111.72,111.24,111.39,31152.0,108.5529,108.8843,108.4165,108.5627,31152.0
2020-11-03 09:55:00,111.41,111.48,111.3,111.47,23859.0,108.5822,108.6504,108.475,108.6407,23859.0
2020-11-03 10:00:00,111.48,111.51,111.16,111.25,20967.0,108.6504,108.6796,108.3385,108.4262,20967.0
2020-11-03 10:05:00,111.23,111.25,110.97,111.01,25868.0,108.4067,108.4262,108.1533,108.1923,25868.0
2020-11-03 10:10:00,110.99,111.05,110.83,110.89,19003.0,108.1728,108.2313,108.0169,108.0754,19003.0
2020-11-03 10:15:00,110.9,111.35,110.88,111.26,27750.0,108.0851,108.5237,108.0656,108.436,27750.0
2020-11-03 10:20:00,111.3,111.61,111.26,111.57,48078.0,108.475,108.7771,108.436,108.7381,48078.0
2020-11-03 10:25:00,111.57,111.67,111.3,111.3,37202.0,108.7381,108.8356,108.475,108.475,37202.0
2020-11-03 10:30:00,111.35,111.75,111.35,111.65,34622.0,108.5237,108.9135,108.5237,108.8161,34622.0
2020-11-03 10:35:00,111.68,111.8,111.54,111.77,24854.0,108.8453,108.9623,108.7089,108.933,24854.0
2020-11-03 10:40:00,111.79,111.81,111.52,111.61,12744.0,108.9525,108.972,108.6894,108.7771,12744.0
2020-11-03 10:45:00,111.64,111.7,111.45,111.45,32793.0,108.8063,108.8648,108.6212,108.6212,32793.0
2020-11-03 10:50:00,111.53,111.54,111.08,111.25,38039.0,108.6991,108.7089,108.2605,108.4262,38039.0
2020-11-03 10:55:00,111.25,111.74,111.15,111.74,28753.0,108.4262,108.9038,108.3288,108.9038,28753.0
2020-11-03 11:00:00,111.74,111.85,111.46,111.56,23045.0,108.9038,109.011,108.6309,108.7284,23045.0
2020-11-03 11:05:00,111.57,111.68,111.33,111.52,71150.0,108.7381,108.8453,108.5042,108.6894,71150.0
2020-11-03 11:10:00,111.52,111.63,111.29,111.41,22963.0,108.6894,108.7966,108.4652,108.5822,22963.0
2020-11-03 11:15:00,111.43,111.62,111.36,111.62,17813.0,108.6017,108.7868,108.5334,108.7868,17813.0
2020-11-03 11:20:00,111.69,111.94,111.69,111.86,18005.0,108.8551,109.0987,108.8551,109.0208,18005.0
2020-11-03 11:25:00,111.88,112.01,111.84,111.86,15974.0,109.0402,109.1669,109.0013,109.0208,15974.0
2020-11-03 11:30:00,111.88,112.14,111.78,112.13,17568.0,109.0402,109.2936,108.9428,109.2839,17568.0
2020-11-03 11:35:00,112.1,112.17,111.94,112.0,47408.0,109.2547,109.3229,109.0987,109.1572,47408.0
2020-11-03 11:40:00,112.03,112.03,111.76,111.91,12154.0,109.1864,109.1864,108.9233,109.0695,12154.0
2020-11-03 11:45:00,111.83,111.97,111.69,111.96,33665.0,108.9915,109.128,108.8551,109.1182,33665.0
2020-11-03 11:50:00,111.96,112.03,111.82,111.84,13725.0,109.1182,109.1864,108.9818,109.0013,13725.0
2020-11-03 11:55:00,111.82,111.83,111.63,111.64,13998.0,108.9818,108.9915,108.7966,108.8063,13998.0
2020-11-03 12:00:00,111.7,111.75,111.62,111.69,22437.0,108.8648,108.9135,108.7868,108.8551,22437.0
2020-11-03 12:05:00,111.68,111.75,111.63,111.72,13800.0,108.8453,108.9135,108.7966,108.8843,13800.0
2020-11-03 12:10:00,111.71,112.04,111.71,112.03,18379.0,108.8746,109.1962,108.8746,109.1864,18379.0
2020-11-03 12:15:00,112.02,112.18,111.99,112.04,28395.0,109.1767,109.3326,109.1475,109.1962,28395.0
2020-11-03 12:20:00,112.05,112.21,112.05,112.19,10371.0,109.2059,109.3619,109.2059,109.3424,10371.0
2020-11-03 12:25:00,112.21,112.31,112.17,112.27,12652.0,109.3619,109.4593,109.3229,109.4203,12652.0
2020-11-03 12:30:00,112.26,112.39,112.24,112.3,14035.0,109.4106,109.5373,109.3911,109.4496,14035.0
2020-11-03 12:35:00,112.27,112.36,112.08,112.14,16686.0,109.4203,109.5081,109.2352,109.2936,16686.0
2020-11-03 12:40:00,112.14,112.18,112.08,112.11,11951.0,109.2936,109.3326,109.2352,109.2644,11951.0
2020-11-03 12:45:00,112.1,112.1,111.99,112.01,8479.0,109.2547,109.2547,109.1475,109.1669,8479.0
2020-11-03 12:50:00,112.02,112.07,111.78,111.78,12244.0,109.1767,109.2254,108.9428,108.9428,12244.0
2020-11-03 12:55:00,111.76,111.87,111.61,111.63,10108.0,108.9233,109.0305,108.7771,108.7966,10108.0
2020-11-03 13:00:00,111.64,111.9,111.64,111.76,10402.0,108.8063,109.0597,108.8063,108.9233,10402.0
2020-11-03 13:05:00,111.76,111.97,111.74,111.96,6884.0,108.9233,109.128,108.9038,109.1182,6884.0
2020-11-03 13:10:00,111.94,112.03,111.83,111.83,12526.0,109.0987,109.1864,108.9915,108.9915,12526.0
2020-11-03 13:15:00,111.83,111.91,111.77,111.84,9596.0,108.9915,109.0695,108.933,109.0013,9596.0
2020-11-03 13:20:00,111.83,111.93,111.76,111.86,6533.0,108.9915,109.089,108.9233,109.0208,6533.0
2020-11-03 13:25:00,111.88,111.88,111.65,111.71,9220.0,109.0402,109.0402,108.8161,108.8746,9220.0
2020-11-03 13:30:00,111.75,111.8,111.67,111.74,10550.0,108.9135,108.9623,108.8356,108.9038,10550.0
2020-11-03 13:35:00,111.73,111.77,111.51,111.56,12919.0,108.8941,108.933,108.6796,108.7284,12919.0
2020-11-03 13:40:00,111.55,111.55,111.39,111.42,17754.0,108.7186,108.7186,108.5627,108.5919,17754.0
2020-11-03 13:45:00,111.43,111.43,111.09,111.09,17993.0,108.6017,108.6017,108.2703,108.2703,17993.0
2020-11-03 13:50:00,111.11,111.14,110.87,110.89,31541.0,108.2898,108.319,108.0559,108.0754,31541.0
2020-11-03 13:55:00,110.88,110.9,110.75,110.77,15340.0,108.0656,108.0851,107.9389,107.9584,15340.0
2020-11-03 14:00:00,110.77,110.97,110.71,110.8,19006.0,107.9584,108.1533,107.8999,107.9877,19006.0
2020-11-03 14:05:00,110.79,111.02,110.78,110.83,22956.0,107.9779,108.2021,107.9682,108.0169,22956.0
2020-11-03 14:10:00,110.84,111.03,110.78,111.03,12783.0,108.0266,108.2118,107.9682,108.2118,12783.0
2020-11-03 14:15:00,111.01,111.08,110.93,111.0,12705.0,108.1923,108.2605,108.1144,108.1826,12705.0
2020-11-03 14:20:00,111.04,111.1,110.94,111.0,8769.0,108.2216,108.28,108.1241,108.1826,8769.0
2020-11-03 14:25:00,111.01,111.07,110.85,110.92,13993.0,108.1923,108.2508,108.0364,108.1046,13993.0
2020-11-03 14:30:00,110.93,111.08,110.89,111.05,19438.0,108.1144,108.2605,108.0754,108.2313,19438.0
2020-11-03 14:35:00,111.03,111.07,110.94,110.94,8696.0,108.2118,108.2508,108.1241,108.1241,8696.0
2020-11-03 14:40:00,110.94,111.03,110.9,110.95,18907.0,108.1241,108.2118,108.0851,108.1338,18907.0
2020-11-03 14:45:00,110.97,111.07,110.96,111.07,22359.0,108.1533,108.2508,108.1436,108.2508,22359.0
2020-11-03 14:50:00,111.04,111.07,110.95,110.97,11833.0,108.2216,108.2508,108.1338,108.1533,11833.0
2020-11-03 14:55:00,110.95,111.07,110.93,110.95,18306.0,108.1338,108.2508,108.1144,108.1338,18306.0
2020-11-03 15:00:00,110.96,110.97,110.82,110.97,17083.0,108.1436,108.1533,108.0071,108.1533,17083.0
2020-11-03 15:05:00,110.91,110.94,110.74,110.81,11463.0,108.0949,108.1241,107.9292,107.9974,11463.0
2020-11-03 15:10:00,110.84,110.9,110.74,110.75,10916.0,108.0266,108.0851,107.9292,107.9389,10916.0
2020-11-03 15:15:00,110.77,111.01,110.75,110.93,12652.0,107.9584,108.1923,107.9389,108.1144,12652.0
2020-11-03 15:20:00,110.95,111.12,110.93,111.04,22876.0,108.1338,108.2995,108.1144,108.2216,22876.0
2020-11-03 15:25:00,111.06,111.35,111.04,111.32,21088.0,108.2411,108.5237,108.2216,108.4945,21088.0
2020-11-03 15:30:00,111.33,111.46,111.26,111.45,27375.0,108.5042,108.6309,108.436,108.6212,27375.0
2020-11-03 15:35:00,111.46,111.55,111.37,111.49,32083.0,108.6309,108.7186,108.5432,108.6601,32083.0
2020-11-03 15:40:00,111.5,111.76,111.44,111.55,41078.0,108.6699,108.9233,108.6114,108.7186,41078.0
2020-11-03 15:45:00,111.55,111.67,111.48,111.55,32577.0,108.7186,108.8356,108.6504,108.7186,32577.0
2020-11-03 15:50:00,111.53,111.8,111.38,111.77,81488.0,108.6991,108.9623,108.5529,108.933,81488.0
2020-11-03 15:55:00,111.76,111.76,111.04,111.04,162082.0,108.9233,108.9233,108.2216,108.2216,162082.0
2020-11-04 09:30:00,113.91,115.95,113.37,115.13,265698.0,111.0187,113.0069,110.4924,112.2078,265698.0
2020-11-04 09:35:00,114.99,115.16,113.32,113.35,150599.0,112.0713,112.237,110.4437,110.4729,150599.0
2020-11-04 09:40:00,113.41,114.16,112.81,113.92,151985.0,110.5314,111.2624,109.9466,111.0285,151985.0
2020-11-04 09:45:00,114.0,114.94,113.64,114.94,134402.0,111.1064,112.0226,110.7556,112.0226,134402.0
2020-11-04 09:50:00,114.93,115.19,114.5,114.93,90988.0,112.0128,112.2662,111.5937,112.0128,90988.0
2020-11-04 09:55:00,114.94,115.3,114.48,115.27,62958.0,112.0226,112.3734,111.5743,112.3442,62958.0
2020-11-04 10:00:00,115.19,115.38,114.82,115.12,45508.0,112.2662,112.4514,111.9056,112.198,45508.0
2020-11-04 10:05:00,115.13,115.48,114.99,115.3,58538.0,112.2078,112.5489,112.0713,112.3734,58538.0
2020-11-04 10:10:00,115.4,115.51,114.87,115.08,55849.0,112.4709,112.5781,111.9544,112.159,55849.0
2020-11-04 10:15:00,115.06,115.76,115.02,115.47,61765.0,112.1395,112.8218,112.1005,112.5391,61765.0
2020-11-04 10:20:00,115.5,115.85,115.43,115.78,51165.0,112.5684,112.9095,112.5001,112.8413,51165.0
2020-11-04 10:25:00,115.8,115.91,115.28,115.36,44120.0,112.8607,112.968,112.3539,112.4319,44120.0
2020-11-04 10:30:00,115.39,115.46,114.79,115.21,43567.0,112.4612,112.5294,111.8764,112.2857,43567.0
2020-11-04 10:35:00,115.24,115.32,114.48,114.8,20859.0,112.315,112.3929,111.5743,111.8861,20859.0
2020-11-04 10:40:00,114.72,114.93,114.42,114.87,19846.0,111.8082,112.0128,111.5158,111.9544,19846.0
2020-11-04 10:45:00,115.0,115.41,114.92,115.19,29764.0,112.0811,112.4806,112.0031,112.2662,29764.0
2020-11-04 10:50:00,115.17,115.35,115.0,115.31,34118.0,112.2467,112.4222,112.0811,112.3832,34118.0
2020-11-04 10:55:00,115.32,115.37,115.02,115.21,30534.0,112.3929,112.4417,112.1005,112.2857,30534.0
2020-11-04 11:00:00,115.21,115.46,115.05,115.18,24902.0,112.2857,112.5294,112.1298,112.2565,24902.0
2020-11-04 11:05:00,115.18,115.25,115.06,115.08,21360.0,112.2565,112.3247,112.1395,112.159,21360.0
2020-11-04 11:10:00,115.07,115.11,114.8,114.86,21885.0,112.1493,112.1883,111.8861,111.9446,21885.0
2020-11-04 11:15:00,114.88,115.07,114.53,115.02,28274.0,111.9641,112.1493,111.623,112.1005,28274.0
2020-11-04 11:20:00,115.02,115.38,114.9,115.13,22596.0,112.1005,112.4514,111.9836,112.2078,22596.0
2020-11-04 11:25:00,115.13,115.16,114.85,114.99,26948.0,112.2078,112.237,111.9349,112.0713,26948.0
2020-11-04 11:30:00,115.0,115.6,115.0,115.39,26435.0,112.0811,112.6658,112.0811,112.4612,26435.0
2020-11-04 11:35:00,115.38,115.6,114.99,115.01,26085.0,112.4514,112.6658,112.0713,112.0908,26085.0
2020-11-04 11:40:00,115.04,115.16,114.96,115.0,17703.0,112.12,112.237,112.0421,112.0811,17703.0
2020-11-04 11:45:00,115.05,115.3,114.95,115.23,37316.0,112.1298,112.3734,112.0323,112.3052,37316.0
2020-11-04 11:50:00,115.26,115.48,115.24,115.35,19131.0,112.3345,112.5489,112.315,112.4222,19131.0
2020-11-04 11:55:00,115.34,115.63,115.34,115.55,27239.0,112.4124,112.6951,112.4124,112.6171,27239.0
2020-11-04 12:00:00,115.55,115.79,115.5,115.65,36289.0,112.6171,112.851,112.5684,112.7146,36289.0
2020-11-04 12:05:00,115.61,115.77,115.54,115.77,35619.0,112.6756,112.8315,112.6073,112.8315,35619.0
2020-11-04 12:10:00,115.8,115.99,115.64,115.92,18829.0,112.8607,113.0459,112.7048,112.9777,18829.0
2020-11-04 12:15:00,115.97,116.26,115.91,115.91,37676.0,113.0264,113.3091,112.968,112.968,37676.0
2020-11-04 12:20:00,115.92,116.28,115.9,116.22,29596.0,112.9777,113.3286,112.9582,113.2701,29596.0
2020-11-04 12:25:00,116.19,116.35,116.07,116.31,36132.0,113.2408,113.3968,113.1239,113.3578,36132.0
2020-11-04 12:30:00,116.32,116.33,116.15,116.2,18632.0,113.3675,113.3773,113.2019,113.2506,18632.0
2020-11-04 12:35:00,116.17,116.21,116.04,116.13,12169.0,113.2214,113.2603,113.0947,113.1824,12169.0
2020-11-04 12:40:00,116.08,116.28,116.08,116.21,20277.0,113.1336,113.3286,113.1336,113.2603,20277.0
2020-11-04 12:45:00,116.21,116.34,116.05,116.32,25507.0,113.2603,113.387,113.1044,113.3675,25507.0
2020-11-04 12:50:00,116.3,116.45,116.15,116.17,17315.0,113.3481,113.4942,113.2019,113.2214,17315.0
2020-11-04 12:55:00,116.12,116.26,115.95,116.0,30859.0,113.1726,113.3091,113.0069,113.0557,30859.0
2020-11-04 13:00:00,116.04,116.14,115.95,116.09,14100.0,113.0947,113.1921,113.0069,113.1434,14100.0
2020-11-04 13:05:00,116.09,116.16,115.93,115.96,18636.0,113.1434,113.2116,112.9874,113.0167,18636.0
2020-11-04 13:10:00,115.96,116.04,115.87,115.91,19257.0,113.0167,113.0947,112.929,112.968,19257.0
2020-11-04 13:15:00,115.94,116.42,115.91,116.29,23688.0,112.9972,113.465,112.968,113.3383,23688.0
2020-11-04 13:20:00,116.31,116.37,116.16,116.21,15905.0,113.3578,113.4163,113.2116,113.2603,15905.0
2020-11-04 13:25:00,116.22,116.39,116.14,116.32,15282.0,113.2701,113.4358,113.1921,113.3675,15282.0
2020-11-04 13:30:00,116.35,116.64,116.09,116.62,26077.0,113.3968,113.6794,113.1434,113.6599,26077.0
2020-11-04 13:35:00,116.66,116.83,116.56,116.83,25037.0,113.6989,113.8646,113.6015,113.8646,25037.0
2020-11-04 13:40:00,116.85,116.88,116.06,116.21,18661.0,113.8841,113.9133,113.1141,113.2603,18661.0
2020-11-04 13:45:00,116.19,116.52,116.19,116.23,10292.0,113.2408,113.5625,113.2408,113.2798,10292.0
2020-11-04 13:50:00,116.3,116.51,116.12,116.46,19595.0,113.3481,113.5527,113.1726,113.504,19595.0
2020-11-04 13:55:00,116.54,116.55,116.36,116.38,15975.0,113.582,113.5917,113.4065,113.426,15975.0
2020-11-04 14:00:00,116.43,116.67,116.28,116.35,14759.0,113.4748,113.7087,113.3286,113.3968,14759.0
2020-11-04 14:05:00,116.35,116.72,116.3,116.66,22592.0,113.3968,113.7574,113.3481,113.6989,22592.0
2020-11-04 14:10:00,116.64,116.75,116.55,116.56,21778.0,113.6794,113.7866,113.5917,113.6015,21778.0
2020-11-04 14:15:00,116.66,116.73,116.46,116.72,9881.0,113.6989,113.7671,113.504,113.7574,9881.0
2020-11-04 14:20:00,116.68,116.83,116.64,116.73,13970.0,113.7184,113.8646,113.6794,113.7671,13970.0
2020-11-04 14:25:00,116.7,116.72,116.59,116.64,15664.0,113.7379,113.7574,113.6307,113.6794,15664.0
2020-11-04 14:30:00,116.66,116.67,116.49,116.6,14978.0,113.6989,113.7087,113.5332,113.6404,14978.0
2020-11-04 14:35:00,116.58,116.64,116.42,116.48,15932.0,113.6209,113.6794,113.465,113.5235,15932.0
2020-11-04 14:40:00,116.39,116.42,115.86,115.9,26583.0,113.4358,113.465,112.9192,112.9582,26583.0
2020-11-04 14:45:00,115.9,116.04,115.84,115.95,16717.0,112.9582,113.0947,112.8997,113.0069,16717.0
2020-11-04 14:50:00,115.95,116.08,115.92,116.06,20867.0,113.0069,113.1336,112.9777,113.1141,20867.0
2020-11-04 14:55:00,116.07,116.07,115.72,115.78,30375.0,113.1239,113.1239,112.7828,112.8413,30375.0
2020-11-04 15:00:00,115.81,115.83,115.49,115.53,27324.0,112.8705,112.89,112.5586,112.5976,27324.0
2020-11-04 15:05:00,115.53,115.62,115.34,115.56,27016.0,112.5976,112.6853,112.4124,112.6268,27016.0
2020-11-04 15:10:00,115.54,115.71,115.44,115.63,17504.0,112.6073,112.773,112.5099,112.6951,17504.0
2020-11-04 15:15:00,115.6,115.8,115.5,115.54,25323.0,112.6658,112.8607,112.5684,112.6073,25323.0
2020-11-04 15:20:00,115.55,115.74,115.5,115.7,29051.0,112.6171,112.8023,112.5684,112.7633,29051.0
2020-11-04 15:25:00,115.71,115.77,115.39,115.46,31446.0,112.773,112.8315,112.4612,112.5294,31446.0
2020-11-04 15:30:00,115.49,115.7,115.35,115.54,37162.0,112.5586,112.7633,112.4222,112.6073,37162.0
2020-11-04 15:35:00,115.56,115.8,115.52,115.56,46479.0,112.6268,112.8607,112.5879,112.6268,46479.0
2020-11-04 15:40:00,115.55,115.63,115.26,115.44,59832.0,112.6171,112.6951,112.3345,112.5099,59832.0
2020-11-04 15:45:00,115.45,115.97,115.39,115.93,116464.0,112.5196,113.0264,112.4612,112.9874,116464.0
2020-11-04 15:50:00,115.91,116.42,115.89,116.28,133838.0,112.968,113.465,112.9485,113.3286,133838.0
2020-11-04 15:55:00,116.28,116.28,115.74,115.97,242437.0,113.3286,113.3286,112.8023,113.0264,242437.0
2020-11-05 09:30:00,117.57,119.31,117.57,118.92,140114.0,114.5858,116.2817,114.5858,115.9016,140114.0
2020-11-05 09:35:00,118.9,119.18,118.12,118.46,94553.0,115.8821,116.155,115.1219,115.4532,94553.0
2020-11-05 09:40:00,118.4,118.59,118.02,118.48,74451.0,115.3948,115.5799,115.0244,115.4727,74451.0
2020-11-05 09:45:00,118.53,118.85,118.44,118.66,52935.0,115.5215,115.8333,115.4337,115.6482,52935.0
2020-11-05 09:50:00,118.66,118.78,118.41,118.7,80091.0,115.6482,115.7651,115.4045,115.6871,80091.0
2020-11-05 09:55:00,118.68,118.72,117.43,117.56,90397.0,115.6676,115.7066,114.4494,114.5761,90397.0
2020-11-05 10:00:00,117.6,118.14,117.52,117.87,232209.0,114.6151,115.1414,114.5371,114.8782,232209.0
2020-11-05 10:05:00,117.87,118.03,117.4,117.88,88715.0,114.8782,115.0341,114.4201,114.888,88715.0
2020-11-05 10:10:00,117.95,118.12,117.61,117.73,50212.0,114.9562,115.1219,114.6248,114.7418,50212.0
2020-11-05 10:15:00,117.77,118.21,117.74,118.19,35268.0,114.7807,115.2096,114.7515,115.1901,35268.0
2020-11-05 10:20:00,118.17,118.23,117.94,118.18,42928.0,115.1706,115.2291,114.9464,115.1803,42928.0
2020-11-05 10:25:00,118.15,118.15,117.59,117.59,45787.0,115.1511,115.1511,114.6053,114.6053,45787.0
2020-11-05 10:30:00,117.57,118.21,117.5,118.21,37050.0,114.5858,115.2096,114.5176,115.2096,37050.0
2020-11-05 10:35:00,118.17,118.63,118.16,118.37,70488.0,115.1706,115.6189,115.1608,115.3655,70488.0
2020-11-05 10:40:00,118.33,118.54,118.28,118.42,71934.0,115.3265,115.5312,115.2778,115.4142,71934.0
2020-11-05 10:45:00,118.42,118.52,118.13,118.38,36617.0,115.4142,115.5117,115.1316,115.3753,36617.0
2020-11-05 10:50:00,118.38,118.59,118.37,118.52,68783.0,115.3753,115.5799,115.3655,115.5117,68783.0
2020-11-05 10:55:00,118.54,118.64,118.12,118.17,180675.0,115.5312,115.6287,115.1219,115.1706,180675.0
2020-11-05 11:00:00,118.16,118.29,117.94,117.95,190301.0,115.1608,115.2875,114.9464,114.9562,190301.0
2020-11-05 11:05:00,117.97,118.04,117.74,117.78,30997.0,114.9757,115.0439,114.7515,114.7905,30997.0
2020-11-05 11:10:00,117.78,118.15,117.5,118.15,70427.0,114.7905,115.1511,114.5176,115.1511,70427.0
2020-11-05 11:15:00,118.16,118.29,117.63,117.67,37838.0,115.1608,115.2875,114.6443,114.6833,37838.0
2020-11-05 11:20:00,117.68,117.89,117.61,117.69,28492.0,114.693,114.8977,114.6248,114.7028,28492.0
2020-11-05 11:25:00,117.69,117.79,117.55,117.71,55711.0,114.7028,114.8002,114.5663,114.7223,55711.0
2020-11-05 11:30:00,117.72,117.78,117.33,117.41,47391.0,114.732,114.7905,114.3519,114.4299,47391.0
2020-11-05 11:35:00,117.38,117.44,116.95,117.01,81538.0,114.4006,114.4591,113.9816,114.04,81538.0
2020-11-05 11:40:00,116.98,117.46,116.97,117.18,19464.0,114.0108,114.4786,114.001,114.2057,19464.0
2020-11-05 11:45:00,117.18,117.21,116.92,116.97,53908.0,114.2057,114.235,113.9523,114.001,53908.0
2020-11-05 11:50:00,116.96,117.12,116.86,116.93,114974.0,113.9913,114.1472,113.8938,113.9621,114974.0
2020-11-05 11:55:00,116.95,117.39,116.93,117.29,23877.0,113.9816,114.4104,113.9621,114.3129,23877.0
2020-11-05 12:00:00,117.34,117.52,117.15,117.43,21893.0,114.3617,114.5371,114.1765,114.4494,21893.0
2020-11-05 12:05:00,117.42,117.45,117.14,117.22,13745.0,114.4396,114.4689,114.1667,114.2447,13745.0
2020-11-05 12:10:00,117.21,117.33,117.12,117.16,20671.0,114.235,114.3519,114.1472,114.1862,20671.0
2020-11-05 12:15:00,117.18,117.18,116.57,116.69,43225.0,114.2057,114.2057,113.6112,113.7282,43225.0
2020-11-05 12:20:00,116.78,116.78,116.28,116.53,40771.0,113.8159,113.8159,113.3286,113.5722,40771.0
2020-11-05 12:25:00,116.52,116.69,116.38,116.59,55905.0,113.5625,113.7282,113.426,113.6307,55905.0
2020-11-05 12:30:00,116.61,116.82,116.52,116.82,82046.0,113.6502,113.8549,113.5625,113.8549,82046.0
2020-11-05 12:35:00,116.83,117.18,116.82,117.14,22373.0,113.8646,114.2057,113.8549,114.1667,22373.0
2020-11-05 12:40:00,117.13,117.32,117.03,117.11,17401.0,114.157,114.3422,114.0595,114.1375,17401.0
2020-11-05 12:45:00,117.14,117.22,117.0,117.13,22961.0,114.1667,114.2447,114.0303,114.157,22961.0
2020-11-05 12:50:00,117.21,117.27,116.82,116.98,81598.0,114.235,114.2934,113.8549,114.0108,81598.0
2020-11-05 12:55:00,117.0,117.03,116.69,116.83,27688.0,114.0303,114.0595,113.7282,113.8646,27688.0
2020-11-05 13:00:00,116.83,117.11,116.8,116.93,39920.0,113.8646,114.1375,113.8354,113.9621,39920.0
2020-11-05 13:05:00,116.93,117.0,116.71,116.87,30113.0,113.9621,114.0303,113.7476,113.9036,30113.0
2020-11-05 13:10:00,116.87,116.99,116.85,116.85,15611.0,113.9036,114.0205,113.8841,113.8841,15611.0
2020-11-05 13:15:00,116.83,116.96,116.82,116.92,14787.0,113.8646,113.9913,113.8549,113.9523,14787.0
2020-11-05 13:20:00,116.9,117.1,116.89,116.91,47741.0,113.9328,114.1277,113.9231,113.9426,47741.0
2020-11-05 13:25:00,116.91,117.04,116.89,116.98,18879.0,113.9426,114.0693,113.9231,114.0108,18879.0
2020-11-05 13:30:00,117.0,117.05,116.96,117.01,24911.0,114.0303,114.079,113.9913,114.04,24911.0
2020-11-05 13:35:00,117.02,117.09,116.97,117.05,11683.0,114.0498,114.118,114.001,114.079,11683.0
2020-11-05 13:40:00,117.05,117.4,117.03,117.25,38650.0,114.079,114.4201,114.0595,114.2739,38650.0
2020-11-05 13:45:00,117.2,117.48,117.17,117.38,22462.0,114.2252,114.4981,114.196,114.4006,22462.0
2020-11-05 13:50:00,117.39,117.58,117.35,117.46,20365.0,114.4104,114.5956,114.3714,114.4786,20365.0
2020-11-05 13:55:00,117.45,117.55,117.41,117.51,21182.0,114.4689,114.5663,114.4299,114.5273,21182.0
2020-11-05 14:00:00,117.54,117.73,117.4,117.5,82410.0,114.5566,114.7418,114.4201,114.5176,82410.0
2020-11-05 14:05:00,117.49,117.49,117.37,117.42,28705.0,114.5079,114.5079,114.3909,114.4396,28705.0
2020-11-05 14:10:00,117.41,117.59,117.29,117.59,49516.0,114.4299,114.6053,114.3129,114.6053,49516.0
2020-11-05 14:15:00,117.57,117.81,117.5,117.79,40391.0,114.5858,114.8197,114.5176,114.8002,40391.0
2020-11-05 14:20:00,117.78,117.97,117.67,117.92,75429.0,114.7905,114.9757,114.6833,114.9269,75429.0
2020-11-05 14:25:00,117.93,118.04,117.56,118.04,81992.0,114.9367,115.0439,114.5761,115.0439,81992.0
2020-11-05 14:30:00,118.01,118.2,117.95,118.0,59577.0,115.0147,115.1998,114.9562,115.0049,59577.0
2020-11-05 14:35:00,118.02,118.02,117.75,117.78,32496.0,115.0244,115.0244,114.7613,114.7905,32496.0
2020-11-05 14:40:00,117.81,118.06,117.79,117.99,33363.0,114.8197,115.0634,114.8002,114.9952,33363.0
2020-11-05 14:45:00,117.99,118.02,117.6,117.62,25192.0,114.9952,115.0244,114.6151,114.6346,25192.0
2020-11-05 14:50:00,117.59,117.63,117.36,117.54,36106.0,114.6053,114.6443,114.3811,114.5566,36106.0
2020-11-05 14:55:00,117.59,117.79,117.53,117.71,57707.0,114.6053,114.8002,114.5468,114.7223,57707.0
2020-11-05 15:00:00,117.68,117.73,117.53,117.69,43539.0,114.693,114.7418,114.5468,114.7028,43539.0
2020-11-05 15:05:00,117.7,117.71,117.46,117.53,29834.0,114.7125,114.7223,114.4786,114.5468,29834.0
2020-11-05 15:10:00,117.55,117.61,117.3,117.31,36119.0,114.5663,114.6248,114.3227,114.3324,36119.0
2020-11-05 15:15:00,117.36,117.45,117.11,117.15,54960.0,114.3811,114.4689,114.1375,114.1765,54960.0
2020-11-05 15:20:00,117.12,117.27,117.02,117.17,70724.0,114.1472,114.2934,114.0498,114.196,70724.0
2020-11-05 15:25:00,117.17,117.27,117.1,117.16,53206.0,114.196,114.2934,114.1277,114.1862,53206.0
2020-11-05 15:30:00,117.15,117.18,116.76,116.79,68541.0,114.1765,114.2057,113.7964,113.8256,68541.0
2020-11-05 15:35:00,116.8,117.11,116.73,116.99,65426.0,113.8354,114.1375,113.7671,114.0205,65426.0
2020-11-05 15:40:00,117.0,117.17,116.75,116.75,90788.0,114.0303,114.196,113.7866,113.7866,90788.0
2020-11-05 15:45:00,116.74,116.81,116.54,116.81,125789.0,113.7769,113.8451,113.582,113.8451,125789.0
2020-11-05 15:50:00,116.82,117.04,116.68,117.03,152841.0,113.8549,114.0693,113.7184,114.0595,152841.0
2020-11-05 15:55:00,117.02,117.29,116.76,117.27,264167.0,114.0498,114.3129,113.7964,114.2934,264167.0
2020-11-06 09:30:00,126.89,127.03,124.56,126.15,896646.0,123.6693,123.8057,121.3984,122.948,896646.0
2020-11-06 09:35:00,126.17,126.95,126.0,126.21,491862.0,122.9675,123.7277,122.8018,123.0065,491862.0
2020-11-06 09:40:00,126.18,126.71,125.47,126.06,337947.0,122.9773,123.4938,122.2853,122.8603,337947.0
2020-11-06 09:45:00,126.09,126.28,125.3,125.45,243208.0,122.8896,123.0747,122.1196,122.2658,243208.0
2020-11-06 09:50:00,125.37,125.52,124.16,124.28,178368.0,122.1878,122.334,121.0086,121.1255,178368.0
2020-11-06 09:55:00,124.21,124.49,123.51,124.02,206233.0,121.0573,121.3302,120.375,120.8721,206233.0
2020-11-06 10:00:00,124.06,124.44,123.65,123.8,178869.0,120.9111,121.2814,120.5115,120.6577,178869.0
2020-11-06 10:05:00,123.69,124.8,123.54,124.6,114948.0,120.5505,121.6323,120.4043,121.4374,114948.0
2020-11-06 10:10:00,124.6,124.6,123.85,124.02,75498.0,121.4374,121.4374,120.7064,120.8721,75498.0
2020-11-06 10:15:00,124.02,124.11,123.36,124.02,169671.0,120.8721,120.9598,120.2289,120.8721,169671.0
2020-11-06 10:20:00,124.03,124.49,123.99,124.24,88817.0,120.8819,121.3302,120.8429,121.0865,88817.0
2020-11-06 10:25:00,124.19,124.87,124.07,124.65,84733.0,121.0378,121.7005,120.9208,121.4861,84733.0
2020-11-06 10:30:00,124.63,124.7,124.0,124.07,61881.0,121.4666,121.5348,120.8526,120.9208,61881.0
2020-11-06 10:35:00,124.11,124.55,123.9,124.24,89378.0,120.9598,121.3887,120.7552,121.0865,89378.0
2020-11-06 10:40:00,124.24,124.89,124.19,124.58,75821.0,121.0865,121.72,121.0378,121.4179,75821.0
2020-11-06 10:45:00,124.52,124.52,123.69,124.16,92879.0,121.3594,121.3594,120.5505,121.0086,92879.0
2020-11-06 10:50:00,124.12,124.16,123.51,123.57,63511.0,120.9696,121.0086,120.375,120.4335,63511.0
2020-11-06 10:55:00,123.52,123.95,123.23,123.89,80610.0,120.3848,120.8039,120.1022,120.7454,80610.0
2020-11-06 11:00:00,123.81,123.95,123.55,123.76,45854.0,120.6674,120.8039,120.414,120.6187,45854.0
2020-11-06 11:05:00,123.68,123.9,123.54,123.75,45510.0,120.5407,120.7552,120.4043,120.609,45510.0
2020-11-06 11:10:00,123.68,123.73,123.41,123.52,44858.0,120.5407,120.5895,120.2776,120.3848,44858.0
2020-11-06 11:15:00,123.63,123.71,123.53,123.59,42213.0,120.492,120.57,120.3945,120.453,42213.0
2020-11-06 11:20:00,123.68,124.1,123.5,124.1,53833.0,120.5407,120.9501,120.3653,120.9501,53833.0
2020-11-06 11:25:00,124.12,124.36,123.67,124.14,67502.0,120.9696,121.2035,120.531,120.9891,67502.0
2020-11-06 11:30:00,124.14,124.77,124.02,124.72,68437.0,120.9891,121.6031,120.8721,121.5543,68437.0
2020-11-06 11:35:00,124.71,124.99,124.63,124.84,76878.0,121.5446,121.8175,121.4666,121.6713,76878.0
2020-11-06 11:40:00,124.84,125.0,124.7,124.85,51288.0,121.6713,121.8272,121.5348,121.681,51288.0
2020-11-06 11:45:00,124.88,124.93,124.54,124.57,60526.0,121.7103,121.759,121.3789,121.4081,60526.0
2020-11-06 11:50:00,124.6,124.71,124.23,124.23,24840.0,121.4374,121.5446,121.0768,121.0768,24840.0
2020-11-06 11:55:00,124.22,124.62,123.86,124.48,57704.0,121.067,121.4569,120.7162,121.3204,57704.0
2020-11-06 12:00:00,124.52,124.95,124.43,124.79,41801.0,121.3594,121.7785,121.2717,121.6226,41801.0
2020-11-06 12:05:00,124.81,124.97,124.72,124.87,80019.0,121.6421,121.798,121.5543,121.7005,80019.0
2020-11-06 12:10:00,124.84,125.0,124.44,124.51,83045.0,121.6713,121.8272,121.2814,121.3497,83045.0
2020-11-06 12:15:00,124.52,124.57,124.08,124.37,78867.0,121.3594,121.4081,120.9306,121.2132,78867.0
2020-11-06 12:20:00,124.35,124.41,124.22,124.38,43928.0,121.1937,121.2522,121.067,121.223,43928.0
2020-11-06 12:25:00,124.39,124.6,124.37,124.58,53346.0,121.2327,121.4374,121.2132,121.4179,53346.0
2020-11-06 12:30:00,124.61,124.95,124.61,124.93,39670.0,121.4471,121.7785,121.4471,121.759,39670.0
2020-11-06 12:35:00,124.87,124.95,124.23,124.42,53856.0,121.7005,121.7785,121.0768,121.262,53856.0
2020-11-06 12:40:00,124.42,124.5,124.3,124.36,18344.0,121.262,121.3399,121.145,121.2035,18344.0
2020-11-06 12:45:00,124.34,124.37,124.02,124.11,61332.0,121.184,121.2132,120.8721,120.9598,61332.0
2020-11-06 12:50:00,124.1,124.24,123.93,124.02,35424.0,120.9501,121.0865,120.7844,120.8721,35424.0
2020-11-06 12:55:00,124.02,124.22,123.94,124.22,21851.0,120.8721,121.067,120.7941,121.067,21851.0
2020-11-06 13:00:00,124.23,124.26,123.97,124.0,57594.0,121.0768,121.106,120.8234,120.8526,57594.0
2020-11-06 13:05:00,124.02,124.05,123.88,124.05,29464.0,120.8721,120.9013,120.7357,120.9013,29464.0
2020-11-06 13:10:00,124.05,124.19,124.04,124.06,59042.0,120.9013,121.0378,120.8916,120.9111,59042.0
2020-11-06 13:15:00,124.06,124.1,123.96,124.05,48133.0,120.9111,120.9501,120.8136,120.9013,48133.0
2020-11-06 13:20:00,124.05,124.21,123.93,123.95,38382.0,120.9013,121.0573,120.7844,120.8039,38382.0
2020-11-06 13:25:00,123.95,124.05,123.8,123.85,20122.0,120.8039,120.9013,120.6577,120.7064,20122.0
2020-11-06 13:30:00,123.84,124.05,123.84,124.03,25796.0,120.6967,120.9013,120.6967,120.8819,25796.0
2020-11-06 13:35:00,124.0,124.21,123.96,124.15,19097.0,120.8526,121.0573,120.8136,120.9988,19097.0
2020-11-06 13:40:00,124.17,124.39,124.1,124.11,42590.0,121.0183,121.2327,120.9501,120.9598,42590.0
2020-11-06 13:45:00,124.14,124.27,124.06,124.1,103186.0,120.9891,121.1158,120.9111,120.9501,103186.0
2020-11-06 13:50:00,124.12,124.35,124.05,124.32,32497.0,120.9696,121.1937,120.9013,121.1645,32497.0
2020-11-06 13:55:00,124.33,124.36,124.17,124.29,26682.0,121.1742,121.2035,121.0183,121.1353,26682.0
2020-11-06 14:00:00,124.29,124.35,123.75,123.9,29259.0,121.1353,121.1937,120.609,120.7552,29259.0
2020-11-06 14:05:00,123.85,123.98,123.7,123.93,57130.0,120.7064,120.8331,120.5602,120.7844,57130.0
2020-11-06 14:10:00,123.93,123.94,123.76,123.92,22532.0,120.7844,120.7941,120.6187,120.7746,22532.0
2020-11-06 14:15:00,123.92,124.05,123.58,123.58,35003.0,120.7746,120.9013,120.4433,120.4433,35003.0
2020-11-06 14:20:00,123.61,123.8,123.56,123.72,23002.0,120.4725,120.6577,120.4238,120.5797,23002.0
2020-11-06 14:25:00,123.72,123.72,123.32,123.48,29792.0,120.5797,120.5797,120.1899,120.3458,29792.0
2020-11-06 14:30:00,123.48,123.83,123.48,123.69,33762.0,120.3458,120.6869,120.3458,120.5505,33762.0
2020-11-06 14:35:00,123.69,123.9,123.62,123.66,41213.0,120.5505,120.7552,120.4823,120.5212,41213.0
2020-11-06 14:40:00,123.66,123.82,123.38,123.46,27882.0,120.5212,120.6772,120.2483,120.3263,27882.0
2020-11-06 14:45:00,123.49,123.52,123.2,123.33,29660.0,120.3556,120.3848,120.0729,120.1996,29660.0
2020-11-06 14:50:00,123.33,123.44,123.21,123.4,27883.0,120.1996,120.3068,120.0827,120.2678,27883.0
2020-11-06 14:55:00,123.4,123.4,122.95,123.03,56893.0,120.2678,120.2678,119.8293,119.9072,56893.0
2020-11-06 15:00:00,123.04,123.07,122.72,122.92,32973.0,119.917,119.9462,119.6051,119.8,32973.0
2020-11-06 15:05:00,122.91,122.91,122.75,122.85,22339.0,119.7903,119.7903,119.6343,119.7318,22339.0
2020-11-06 15:10:00,122.84,123.11,122.72,123.0,37967.0,119.7221,119.9852,119.6051,119.878,37967.0
2020-11-06 15:15:00,123.02,123.04,122.78,122.87,30373.0,119.8975,119.917,119.6636,119.7513,30373.0
2020-11-06 15:20:00,122.87,123.18,122.7,123.11,48832.0,119.7513,120.0534,119.5856,119.9852,48832.0
2020-11-06 15:25:00,123.1,123.5,123.07,123.41,39195.0,119.9755,120.3653,119.9462,120.2776,39195.0
2020-11-06 15:30:00,123.38,123.46,123.16,123.35,55782.0,120.2483,120.3263,120.0339,120.2191,55782.0
2020-11-06 15:35:00,123.35,123.96,123.25,123.78,112360.0,120.2191,120.8136,120.1216,120.6382,112360.0
2020-11-06 15:40:00,123.68,123.92,123.58,123.79,66400.0,120.5407,120.7746,120.4433,120.6479,66400.0
2020-11-06 15:45:00,123.85,124.13,123.67,124.12,113720.0,120.7064,120.9793,120.531,120.9696,113720.0
2020-11-06 15:50:00,124.13,124.14,123.72,123.88,279539.0,120.9793,120.9891,120.5797,120.7357,279539.0
2020-11-06 15:55:00,123.88,123.92,123.4,123.54,297675.0,120.7357,120.7746,120.2678,120.4043,297675.0
2020-11-09 09:30:00,125.47,126.96,125.2,125.74,297694.0,122.2853,123.7375,122.0222,122.5484,297694.0
2020-11-09 09:35:00,125.89,125.89,124.53,124.77,43266.0,122.6946,122.6946,121.3692,121.6031,43266.0
2020-11-09 09:40:00,124.73,124.9,124.36,124.74,100001.0,121.5641,121.7298,121.2035,121.5738,100001.0
2020-11-09 09:45:00,124.7,125.9,124.7,125.85,122459.0,121.5348,122.7044,121.5348,122.6557,122459.0
2020-11-09 09:50:00,125.82,125.88,125.16,125.21,127436.0,122.6264,122.6849,121.9832,122.0319,127436.0
2020-11-09 09:55:00,125.22,125.49,124.64,124.8,48361.0,122.0416,122.3048,121.4764,121.6323,48361.0
2020-11-09 10:00:00,124.78,125.2,124.77,125.06,27032.0,121.6128,122.0222,121.6031,121.8857,27032.0
2020-11-09 10:05:00,125.03,125.14,124.13,124.55,56673.0,121.8565,121.9637,120.9793,121.3887,56673.0
2020-11-09 10:10:00,124.41,124.47,124.05,124.39,37766.0,121.2522,121.3107,120.9013,121.2327,37766.0
2020-11-09 10:15:00,124.45,124.84,124.23,124.78,109368.0,121.2912,121.6713,121.0768,121.6128,109368.0
2020-11-09 10:20:00,124.78,124.84,124.15,124.58,50323.0,121.6128,121.6713,120.9988,121.4179,50323.0
2020-11-09 10:25:00,124.58,124.82,124.26,124.26,89267.0,121.4179,121.6518,121.106,121.106,89267.0
2020-11-09 10:30:00,124.25,124.42,123.91,124.08,27536.0,121.0963,121.262,120.7649,120.9306,27536.0
2020-11-09 10:35:00,124.07,124.07,123.34,123.73,44760.0,120.9208,120.9208,120.2094,120.5895,44760.0
2020-11-09 10:40:00,123.75,123.95,123.65,123.66,42500.0,120.609,120.8039,120.5115,120.5212,42500.0
2020-11-09 10:45:00,123.7,123.75,123.09,123.26,36224.0,120.5602,120.609,119.9657,120.1314,36224.0
2020-11-09 10:50:00,123.3,123.98,123.28,123.77,37782.0,120.1704,120.8331,120.1509,120.6285,37782.0
2020-11-09 10:55:00,123.77,124.48,123.53,124.41,54986.0,120.6285,121.3204,120.3945,121.2522,54986.0
2020-11-09 11:00:00,124.45,124.51,123.79,123.8,110195.0,121.2912,121.3497,120.6479,120.6577,110195.0
2020-11-09 11:05:00,123.89,124.26,123.76,124.23,117870.0,120.7454,121.106,120.6187,121.0768,117870.0
2020-11-09 11:10:00,124.2,124.23,123.72,123.91,26486.0,121.0475,121.0768,120.5797,120.7649,26486.0
2020-11-09 11:15:00,123.87,124.29,123.61,124.29,30123.0,120.7259,121.1353,120.4725,121.1353,30123.0
2020-11-09 11:20:00,124.34,124.71,124.28,124.55,19673.0,121.184,121.5446,121.1255,121.3887,19673.0
2020-11-09 11:25:00,124.55,124.94,124.5,124.94,20060.0,121.3887,121.7688,121.3399,121.7688,20060.0
2020-11-09 11:30:00,124.93,124.93,124.61,124.73,11750.0,121.759,121.759,121.4471,121.5641,11750.0
2020-11-09 11:35:00,124.75,124.81,124.58,124.67,14688.0,121.5836,121.6421,121.4179,121.5056,14688.0
2020-11-09 11:40:00,124.69,124.76,124.43,124.59,24069.0,121.5251,121.5933,121.2717,121.4276,24069.0
2020-11-09 11:45:00,124.64,124.82,124.53,124.62,30869.0,121.4764,121.6518,121.3692,121.4569,30869.0
2020-11-09 11:50:00,124.64,124.72,124.04,124.71,26148.0,121.4764,121.5543,120.8916,121.5446,26148.0
2020-11-09 11:55:00,124.72,124.81,124.51,124.71,24983.0,121.5543,121.6421,121.3497,121.5446,24983.0
2020-11-09 12:00:00,124.68,124.79,124.3,124.68,21318.0,121.5154,121.6226,121.145,121.5154,21318.0
2020-11-09 12:05:00,124.7,124.72,124.22,124.53,70837.0,121.5348,121.5543,121.067,121.3692,70837.0
2020-11-09 12:10:00,124.48,124.51,123.92,124.0,71079.0,121.3204,121.3497,120.7746,120.8526,71079.0
2020-11-09 12:15:00,123.96,124.03,123.44,123.52,40102.0,120.8136,120.8819,120.3068,120.3848,40102.0
2020-11-09 12:20:00,123.47,123.95,123.36,123.87,30419.0,120.3361,120.8039,120.2289,120.7259,30419.0
2020-11-09 12:25:00,123.84,123.99,123.63,123.82,35956.0,120.6967,120.8429,120.492,120.6772,35956.0
2020-11-09 12:30:00,123.75,124.05,123.75,123.96,30790.0,120.609,120.9013,120.609,120.8136,30790.0
2020-11-09 12:35:00,123.96,124.2,123.94,124.12,30840.0,120.8136,121.0475,120.7941,120.9696,30840.0
2020-11-09 12:40:00,124.13,124.22,123.63,123.69,21219.0,120.9793,121.067,120.492,120.5505,21219.0
2020-11-09 12:45:00,123.61,123.61,122.97,123.08,26060.0,120.4725,120.4725,119.8488,119.956,26060.0
2020-11-09 12:50:00,123.06,123.21,122.71,122.75,61557.0,119.9365,120.0827,119.5954,119.6343,61557.0
2020-11-09 12:55:00,122.7,123.25,122.61,123.24,20109.0,119.5856,120.1216,119.4979,120.1119,20109.0
2020-11-09 13:00:00,123.25,123.67,123.24,123.62,54050.0,120.1216,120.531,120.1119,120.4823,54050.0
2020-11-09 13:05:00,123.64,123.86,123.6,123.83,21039.0,120.5017,120.7162,120.4628,120.6869,21039.0
2020-11-09 13:10:00,123.92,124.17,123.89,124.11,32729.0,120.7746,121.0183,120.7454,120.9598,32729.0
2020-11-09 13:15:00,124.08,124.1,123.87,124.05,12685.0,120.9306,120.9501,120.7259,120.9013,12685.0
2020-11-09 13:20:00,124.02,124.06,123.87,123.9,14647.0,120.8721,120.9111,120.7259,120.7552,14647.0
2020-11-09 13:25:00,123.92,124.34,123.92,124.32,38489.0,120.7746,121.184,120.7746,121.1645,38489.0
2020-11-09 13:30:00,124.29,124.48,124.27,124.29,39681.0,121.1353,121.3204,121.1158,121.1353,39681.0
2020-11-09 13:35:00,124.27,124.46,124.24,124.43,22989.0,121.1158,121.3009,121.0865,121.2717,22989.0
2020-11-09 13:40:00,124.41,124.41,123.93,123.97,12573.0,121.2522,121.2522,120.7844,120.8234,12573.0
2020-11-09 13:45:00,123.99,124.14,123.95,124.06,17725.0,120.8429,120.9891,120.8039,120.9111,17725.0
2020-11-09 13:50:00,124.06,124.29,123.84,123.94,13317.0,120.9111,121.1353,120.6967,120.7941,13317.0
2020-11-09 13:55:00,123.94,124.14,123.82,124.0,21837.0,120.7941,120.9891,120.6772,120.8526,21837.0
2020-11-09 14:00:00,123.99,124.08,123.88,124.03,13456.0,120.8429,120.9306,120.7357,120.8819,13456.0
2020-11-09 14:05:00,123.98,124.14,123.89,123.98,13027.0,120.8331,120.9891,120.7454,120.8331,13027.0
2020-11-09 14:10:00,123.98,124.03,123.78,123.78,14012.0,120.8331,120.8819,120.6382,120.6382,14012.0
2020-11-09 14:15:00,123.77,123.87,123.66,123.68,20707.0,120.6285,120.7259,120.5212,120.5407,20707.0
2020-11-09 14:20:00,123.65,123.68,123.15,123.2,17546.0,120.5115,120.5407,120.0242,120.0729,17546.0
2020-11-09 14:25:00,123.21,123.4,123.18,123.26,13575.0,120.0827,120.2678,120.0534,120.1314,13575.0
2020-11-09 14:30:00,123.21,123.22,123.0,123.17,43438.0,120.0827,120.0924,119.878,120.0437,43438.0
2020-11-09 14:35:00,123.15,123.61,123.13,123.55,27781.0,120.0242,120.4725,120.0047,120.414,27781.0
2020-11-09 14:40:00,123.5,123.78,123.49,123.66,20659.0,120.3653,120.6382,120.3556,120.5212,20659.0
2020-11-09 14:45:00,123.64,123.7,123.55,123.7,40313.0,120.5017,120.5602,120.414,120.5602,40313.0
2020-11-09 14:50:00,123.72,123.72,123.34,123.47,32891.0,120.5797,120.5797,120.2094,120.3361,32891.0
2020-11-09 14:55:00,123.5,123.63,123.46,123.55,29447.0,120.3653,120.492,120.3263,120.414,29447.0
2020-11-09 15:00:00,123.6,123.8,123.54,123.76,16846.0,120.4628,120.6577,120.4043,120.6187,16846.0
2020-11-09 15:05:00,123.76,123.88,123.71,123.81,25720.0,120.6187,120.7357,120.57,120.6674,25720.0
2020-11-09 15:10:00,123.83,123.85,123.67,123.72,20000.0,120.6869,120.7064,120.531,120.5797,20000.0
2020-11-09 15:15:00,123.72,124.0,123.72,123.86,30424.0,120.5797,120.8526,120.5797,120.7162,30424.0
2020-11-09 15:20:00,123.89,124.09,123.7,124.07,54574.0,120.7454,120.9403,120.5602,120.9208,54574.0
2020-11-09 15:25:00,124.06,124.1,123.85,123.91,39628.0,120.9111,120.9501,120.7064,120.7649,39628.0
2020-11-09 15:30:00,123.92,124.18,123.78,123.83,34746.0,120.7746,121.028,120.6382,120.6869,34746.0
2020-11-09 15:35:00,123.85,124.05,123.8,124.01,38705.0,120.7064,120.9013,120.6577,120.8624,38705.0
2020-11-09 15:40:00,123.99,124.02,123.56,123.72,31749.0,120.8429,120.8721,120.4238,120.5797,31749.0
2020-11-09 15:45:00,123.73,123.82,123.3,123.38,43754.0,120.5895,120.6772,120.1704,120.2483,43754.0
2020-11-09 15:50:00,123.35,123.38,123.01,123.2,99847.0,120.2191,120.2483,119.8877,120.0729,99847.0
2020-11-09 15:55:00,123.23,123.23,122.57,122.76,242324.0,120.1022,120.1022,119.4589,119.6441,242324.0
2020-11-10 09:30:00,119.03,120.58,118.6,120.4,323369.0,116.0088,117.5194,115.5897,117.344,323369.0
2020-11-10 09:35:00,120.4,120.42,119.84,120.27,200354.0,117.344,117.3635,116.7982,117.2173,200354.0
2020-11-10 09:40:00,120.28,121.83,120.0,121.07,135421.0,117.227,118.7377,116.9541,117.997,135421.0
2020-11-10 09:45:00,121.11,121.14,120.08,120.66,65488.0,118.036,118.0652,117.0321,117.5974,65488.0
2020-11-10 09:50:00,120.71,120.89,120.01,120.04,31362.0,117.6461,117.8216,116.9639,116.9931,31362.0
2020-11-10 09:55:00,120.0,120.55,119.95,120.3,46033.0,116.9541,117.4902,116.9054,117.2465,46033.0
2020-11-10 10:00:00,120.16,120.96,120.11,120.96,33727.0,117.1101,117.8898,117.0613,117.8898,33727.0
2020-11-10 10:05:00,120.86,121.14,120.61,120.91,26039.0,117.7923,118.0652,117.5487,117.841,26039.0
2020-11-10 10:10:00,120.9,120.93,120.43,120.51,33336.0,117.8313,117.8605,117.3732,117.4512,33336.0
2020-11-10 10:15:00,120.47,120.68,120.32,120.68,37474.0,117.4122,117.6169,117.266,117.6169,37474.0
2020-11-10 10:20:00,120.73,121.01,120.57,120.68,26911.0,117.6656,117.9385,117.5097,117.6169,26911.0
2020-11-10 10:25:00,120.68,121.21,120.68,121.08,35928.0,117.6169,118.1334,117.6169,118.0067,35928.0
2020-11-10 10:30:00,121.09,121.37,121.0,121.1,43846.0,118.0165,118.2894,117.9288,118.0262,43846.0
2020-11-10 10:35:00,121.08,121.12,120.46,120.46,25997.0,118.0067,118.0457,117.4025,117.4025,25997.0
2020-11-10 10:40:00,120.51,120.77,120.22,120.23,39954.0,117.4512,117.7046,117.1686,117.1783,39954.0
2020-11-10 10:45:00,120.23,120.45,120.03,120.07,38026.0,117.1783,117.3927,116.9834,117.0224,38026.0
2020-11-10 10:50:00,120.04,120.19,119.95,120.0,41163.0,116.9931,117.1393,116.9054,116.9541,41163.0
2020-11-10 10:55:00,120.0,120.43,119.94,120.4,36592.0,116.9541,117.3732,116.8957,117.344,36592.0
2020-11-10 11:00:00,120.39,120.58,120.12,120.28,28134.0,117.3342,117.5194,117.0711,117.227,28134.0
2020-11-10 11:05:00,120.29,120.54,120.22,120.32,23537.0,117.2368,117.4804,117.1686,117.266,23537.0
2020-11-10 11:10:00,120.32,120.9,120.27,120.81,29539.0,117.266,117.8313,117.2173,117.7436,29539.0
2020-11-10 11:15:00,120.78,120.83,120.61,120.83,27163.0,117.7143,117.7631,117.5487,117.7631,27163.0
2020-11-10 11:20:00,120.79,121.21,120.71,121.16,45127.0,117.7241,118.1334,117.6461,118.0847,45127.0
2020-11-10 11:25:00,121.14,122.26,121.14,122.2,67212.0,118.0652,119.1568,118.0652,119.0983,67212.0
2020-11-10 11:30:00,122.16,122.56,121.9,121.95,36922.0,119.0593,119.4492,118.8059,118.8546,36922.0
2020-11-10 11:35:00,121.89,122.25,121.87,121.91,19809.0,118.7962,119.147,118.7767,118.8157,19809.0
2020-11-10 11:40:00,121.94,122.18,121.79,122.18,16006.0,118.8449,119.0788,118.6987,119.0788,16006.0
2020-11-10 11:45:00,122.25,122.45,121.66,121.67,27099.0,119.147,119.342,118.572,118.5818,27099.0
2020-11-10 11:50:00,121.67,121.93,121.53,121.93,19510.0,118.5818,118.8352,118.4453,118.8352,19510.0
2020-11-10 11:55:00,121.85,122.12,121.82,122.01,45975.0,118.7572,119.0203,118.7279,118.9131,45975.0
2020-11-10 12:00:00,122.06,122.75,122.05,122.75,26518.0,118.9619,119.6343,118.9521,119.6343,26518.0
2020-11-10 12:05:00,122.69,122.95,122.58,122.89,20900.0,119.5759,119.8293,119.4687,119.7708,20900.0
2020-11-10 12:10:00,122.79,123.24,122.67,123.09,51393.0,119.6733,120.1119,119.5564,119.9657,51393.0
2020-11-10 12:15:00,123.03,123.03,122.74,122.87,18063.0,119.9072,119.9072,119.6246,119.7513,18063.0
2020-11-10 12:20:00,122.87,122.87,122.54,122.69,16462.0,119.7513,119.7513,119.4297,119.5759,16462.0
2020-11-10 12:25:00,122.69,122.77,122.29,122.33,10128.0,119.5759,119.6538,119.186,119.225,10128.0
2020-11-10 12:30:00,122.38,122.49,122.26,122.39,19601.0,119.2737,119.3809,119.1568,119.2835,19601.0
2020-11-10 12:35:00,122.4,122.4,122.11,122.12,10937.0,119.2932,119.2932,119.0106,119.0203,10937.0
2020-11-10 12:40:00,122.15,122.52,122.12,122.29,16870.0,119.0496,119.4102,119.0203,119.186,16870.0
2020-11-10 12:45:00,122.35,122.65,122.15,122.59,59124.0,119.2445,119.5369,119.0496,119.4784,59124.0
2020-11-10 12:50:00,122.59,122.59,122.23,122.47,19914.0,119.4784,119.4784,119.1275,119.3614,19914.0
2020-11-10 12:55:00,122.47,122.56,122.32,122.42,10669.0,119.3614,119.4492,119.2153,119.3127,10669.0
2020-11-10 13:00:00,122.47,122.7,122.46,122.63,9876.0,119.3614,119.5856,119.3517,119.5174,9876.0
2020-11-10 13:05:00,122.67,122.86,122.6,122.6,7633.0,119.5564,119.7415,119.4881,119.4881,7633.0
2020-11-10 13:10:00,122.62,122.67,122.05,122.07,10969.0,119.5076,119.5564,118.9521,118.9716,10969.0
2020-11-10 13:15:00,122.06,122.14,121.9,122.0,18680.0,118.9619,119.0398,118.8059,118.9034,18680.0
2020-11-10 13:20:00,122.0,122.0,121.69,121.72,21404.0,118.9034,118.9034,118.6012,118.6305,21404.0
2020-11-10 13:25:00,121.72,121.8,121.54,121.54,12834.0,118.6305,118.7085,118.4551,118.4551,12834.0
2020-11-10 13:30:00,121.52,121.61,121.0,121.18,20223.0,118.4356,118.5233,117.9288,118.1042,20223.0
2020-11-10 13:35:00,121.27,121.5,121.21,121.41,12303.0,118.1919,118.4161,118.1334,118.3284,12303.0
2020-11-10 13:40:00,121.37,121.62,121.37,121.52,12584.0,118.2894,118.533,118.2894,118.4356,12584.0
2020-11-10 13:45:00,121.55,121.56,121.22,121.35,40691.0,118.4648,118.4745,118.1432,118.2699,40691.0
2020-11-10 13:50:00,121.36,121.7,121.36,121.62,8923.0,118.2796,118.611,118.2796,118.533,8923.0
2020-11-10 13:55:00,121.59,121.75,121.52,121.7,14247.0,118.5038,118.6597,118.4356,118.611,14247.0
2020-11-10 14:00:00,121.79,122.08,121.79,122.07,23190.0,118.6987,118.9813,118.6987,118.9716,23190.0
2020-11-10 14:05:00,122.04,122.3,122.03,122.26,14783.0,118.9424,119.1958,118.9326,119.1568,14783.0
2020-11-10 14:10:00,122.23,122.23,121.37,121.54,24432.0,119.1275,119.1275,118.2894,118.4551,24432.0
2020-11-10 14:15:00,121.48,121.52,121.17,121.45,18935.0,118.3966,118.4356,118.0944,118.3673,18935.0
2020-11-10 14:20:00,121.46,121.5,120.92,121.3,25251.0,118.3771,118.4161,117.8508,118.2211,25251.0
2020-11-10 14:25:00,121.35,121.47,120.87,121.07,25098.0,118.2699,118.3868,117.8021,117.997,25098.0
2020-11-10 14:30:00,121.04,121.41,121.04,121.41,13469.0,117.9677,118.3284,117.9677,118.3284,13469.0
2020-11-10 14:35:00,121.39,121.83,121.3,121.76,15952.0,118.3089,118.7377,118.2211,118.6695,15952.0
2020-11-10 14:40:00,121.76,121.93,121.42,121.42,11880.0,118.6695,118.8352,118.3381,118.3381,11880.0
2020-11-10 14:45:00,121.44,121.47,120.88,121.09,20524.0,118.3576,118.3868,117.8118,118.0165,20524.0
2020-11-10 14:50:00,121.21,121.58,121.03,121.52,24420.0,118.1334,118.494,117.958,118.4356,24420.0
2020-11-10 14:55:00,121.52,121.68,121.45,121.68,27209.0,118.4356,118.5915,118.3673,118.5915,27209.0
2020-11-10 15:00:00,121.63,121.74,121.24,121.24,22869.0,118.5428,118.65,118.1627,118.1627,22869.0
2020-11-10 15:05:00,121.27,121.29,121.0,121.04,26231.0,118.1919,118.2114,117.9288,117.9677,26231.0
2020-11-10 15:10:00,121.1,121.28,121.05,121.15,21500.0,118.0262,118.2017,117.9775,118.075,21500.0
2020-11-10 15:15:00,121.13,121.66,121.07,121.58,38678.0,118.0555,118.572,117.997,118.494,38678.0
2020-11-10 15:20:00,121.6,121.83,121.58,121.82,26842.0,118.5135,118.7377,118.494,118.7279,26842.0
2020-11-10 15:25:00,121.82,122.23,121.6,122.07,44342.0,118.7279,119.1275,118.5135,118.9716,44342.0
2020-11-10 15:30:00,122.08,122.16,121.87,121.93,23559.0,118.9813,119.0593,118.7767,118.8352,23559.0
2020-11-10 15:35:00,121.97,122.05,121.63,121.71,18185.0,118.8741,118.9521,118.5428,118.6207,18185.0
2020-11-10 15:40:00,121.71,122.22,121.7,122.11,41911.0,118.6207,119.1178,118.611,119.0106,41911.0
2020-11-10 15:45:00,122.12,122.15,121.71,121.77,49846.0,119.0203,119.0496,118.6207,118.6792,49846.0
2020-11-10 15:50:00,121.82,121.96,121.24,121.28,103593.0,118.7279,118.8644,118.1627,118.2017,103593.0
2020-11-10 15:55:00,121.35,121.88,121.32,121.72,181972.0,118.2699,118.7864,118.2406,118.6305,181972.0
2020-11-11 09:30:00,122.92,123.25,122.04,123.02,74772.0,119.8,120.1216,118.9424,119.8975,74772.0
2020-11-11 09:35:00,123.0,123.22,122.26,122.38,54202.0,119.878,120.0924,119.1568,119.2737,54202.0
2020-11-11 09:40:00,122.43,123.03,122.32,122.8,108301.0,119.3225,119.9072,119.2153,119.6831,108301.0
2020-11-11 09:45:00,122.73,123.41,122.53,123.41,42188.0,119.6148,120.2776,119.4199,120.2776,42188.0
2020-11-11 09:50:00,123.36,123.4,123.0,123.3,39592.0,120.2289,120.2678,119.878,120.1704,39592.0
2020-11-11 09:55:00,123.37,123.49,123.13,123.38,71269.0,120.2386,120.3556,120.0047,120.2483,71269.0
2020-11-11 10:00:00,123.41,123.76,123.36,123.72,40610.0,120.2776,120.6187,120.2289,120.5797,40610.0
2020-11-11 10:05:00,123.75,123.83,123.45,123.64,44781.0,120.609,120.6869,120.3166,120.5017,44781.0
2020-11-11 10:10:00,123.64,123.66,123.3,123.56,32807.0,120.5017,120.5212,120.1704,120.4238,32807.0
2020-11-11 10:15:00,123.61,123.92,123.52,123.56,44936.0,120.4725,120.7746,120.3848,120.4238,44936.0
2020-11-11 10:20:00,123.55,123.88,123.54,123.75,18998.0,120.414,120.7357,120.4043,120.609,18998.0
2020-11-11 10:25:00,123.76,123.95,123.63,123.82,12487.0,120.6187,120.8039,120.492,120.6772,12487.0
2020-11-11 10:30:00,123.78,123.79,123.5,123.69,19195.0,120.6382,120.6479,120.3653,120.5505,19195.0
2020-11-11 10:35:00,123.7,123.78,123.63,123.77,24113.0,120.5602,120.6382,120.492,120.6285,24113.0
2020-11-11 10:40:00,123.75,123.79,123.47,123.57,24180.0,120.609,120.6479,120.3361,120.4335,24180.0
2020-11-11 10:45:00,123.61,123.94,123.56,123.94,25814.0,120.4725,120.7941,120.4238,120.7941,25814.0
2020-11-11 10:50:00,123.94,124.24,123.93,124.05,39901.0,120.7941,121.0865,120.7844,120.9013,39901.0
2020-11-11 10:55:00,124.05,124.33,124.02,124.2,13876.0,120.9013,121.1742,120.8721,121.0475,13876.0
2020-11-11 11:00:00,124.21,124.33,124.07,124.23,16039.0,121.0573,121.1742,120.9208,121.0768,16039.0
2020-11-11 11:05:00,124.27,124.63,124.22,124.63,25029.0,121.1158,121.4666,121.067,121.4666,25029.0
2020-11-11 11:10:00,124.63,124.95,124.56,124.86,41395.0,121.4666,121.7785,121.3984,121.6908,41395.0
2020-11-11 11:15:00,124.87,125.11,124.72,125.1,33116.0,121.7005,121.9344,121.5543,121.9247,33116.0
2020-11-11 11:20:00,125.11,125.25,124.94,124.94,32881.0,121.9344,122.0709,121.7688,121.7688,32881.0
2020-11-11 11:25:00,124.96,125.06,124.84,124.86,22724.0,121.7882,121.8857,121.6713,121.6908,22724.0
2020-11-11 11:30:00,124.83,124.93,124.68,124.8,15836.0,121.6615,121.759,121.5154,121.6323,15836.0
2020-11-11 11:35:00,124.81,124.85,124.58,124.61,14507.0,121.6421,121.681,121.4179,121.4471,14507.0
2020-11-11 11:40:00,124.61,124.67,124.46,124.49,28811.0,121.4471,121.5056,121.3009,121.3302,28811.0
2020-11-11 11:45:00,124.46,124.74,124.44,124.74,20444.0,121.3009,121.5738,121.2814,121.5738,20444.0
2020-11-11 11:50:00,124.73,124.89,124.71,124.84,7128.0,121.5641,121.72,121.5446,121.6713,7128.0
2020-11-11 11:55:00,124.84,125.16,124.84,125.07,33857.0,121.6713,121.9832,121.6713,121.8955,33857.0
2020-11-11 12:00:00,125.1,125.36,125.09,125.3,24039.0,121.9247,122.1781,121.9149,122.1196,24039.0
2020-11-11 12:05:00,125.3,125.56,125.3,125.5,27811.0,122.1196,122.373,122.1196,122.3145,27811.0
2020-11-11 12:10:00,125.51,125.56,125.35,125.37,36353.0,122.3243,122.373,122.1683,122.1878,36353.0
2020-11-11 12:15:00,125.37,125.49,125.28,125.3,12336.0,122.1878,122.3048,122.1001,122.1196,12336.0
2020-11-11 12:20:00,125.27,125.35,125.25,125.27,13780.0,122.0904,122.1683,122.0709,122.0904,13780.0
2020-11-11 12:25:00,125.29,125.3,125.22,125.22,12163.0,122.1099,122.1196,122.0416,122.0416,12163.0
2020-11-11 12:30:00,125.25,125.45,125.25,125.43,12559.0,122.0709,122.2658,122.0709,122.2463,12559.0
2020-11-11 12:35:00,125.45,125.61,125.44,125.54,14823.0,122.2658,122.4217,122.2561,122.3535,14823.0
2020-11-11 12:40:00,125.55,125.71,125.54,125.67,12550.0,122.3633,122.5192,122.3535,122.4802,12550.0
2020-11-11 12:45:00,125.67,125.83,125.66,125.82,20291.0,122.4802,122.6362,122.4705,122.6264,20291.0
2020-11-11 12:50:00,125.83,125.89,125.69,125.71,24517.0,122.6362,122.6946,122.4997,122.5192,24517.0
2020-11-11 12:55:00,125.7,125.72,125.62,125.72,13904.0,122.5095,122.529,122.4315,122.529,13904.0
2020-11-11 13:00:00,125.72,125.75,125.57,125.73,57023.0,122.529,122.5582,122.3828,122.5387,57023.0
2020-11-11 13:05:00,125.75,125.75,125.62,125.68,13400.0,122.5582,122.5582,122.4315,122.49,13400.0
2020-11-11 13:10:00,125.7,125.73,125.64,125.67,11067.0,122.5095,122.5387,122.451,122.4802,11067.0
2020-11-11 13:15:00,125.7,125.88,125.7,125.81,22357.0,122.5095,122.6849,122.5095,122.6167,22357.0
2020-11-11 13:20:00,125.79,125.79,125.67,125.75,19213.0,122.5972,122.5972,122.4802,122.5582,19213.0
2020-11-11 13:25:00,125.75,125.79,125.67,125.72,10932.0,122.5582,122.5972,122.4802,122.529,10932.0
2020-11-11 13:30:00,125.72,125.9,125.72,125.83,17920.0,122.529,122.7044,122.529,122.6362,17920.0
2020-11-11 13:35:00,125.85,126.03,125.85,125.98,337610.0,122.6557,122.8311,122.6557,122.7824,337610.0
2020-11-11 13:40:00,126.01,126.02,125.8,125.89,11118.0,122.8116,122.8213,122.6069,122.6946,11118.0
2020-11-11 13:45:00,125.89,125.89,125.68,125.7,17060.0,122.6946,122.6946,122.49,122.5095,17060.0
2020-11-11 13:50:00,125.72,125.76,125.64,125.66,21459.0,122.529,122.5679,122.451,122.4705,21459.0
2020-11-11 13:55:00,125.69,125.83,125.69,125.72,19883.0,122.4997,122.6362,122.4997,122.529,19883.0
2020-11-11 14:00:00,125.71,125.78,125.59,125.64,17767.0,122.5192,122.5874,122.4023,122.451,17767.0
2020-11-11 14:05:00,125.62,125.83,125.61,125.75,16040.0,122.4315,122.6362,122.4217,122.5582,16040.0
2020-11-11 14:10:00,125.76,125.91,125.69,125.73,20877.0,122.5679,122.7141,122.4997,122.5387,20877.0
2020-11-11 14:15:00,125.72,125.77,125.59,125.65,22945.0,122.529,122.5777,122.4023,122.4607,22945.0
2020-11-11 14:20:00,125.63,125.76,125.62,125.69,35993.0,122.4412,122.5679,122.4315,122.4997,35993.0
2020-11-11 14:25:00,125.71,125.74,125.62,125.68,27928.0,122.5192,122.5484,122.4315,122.49,27928.0
2020-11-11 14:30:00,125.69,125.78,125.66,125.67,18721.0,122.4997,122.5874,122.4705,122.4802,18721.0
2020-11-11 14:35:00,125.67,125.7,125.53,125.58,42775.0,122.4802,122.5095,122.3438,122.3925,42775.0
2020-11-11 14:40:00,125.57,125.76,125.52,125.75,33115.0,122.3828,122.5679,122.334,122.5582,33115.0
2020-11-11 14:45:00,125.73,125.73,125.46,125.47,28410.0,122.5387,122.5387,122.2756,122.2853,28410.0
2020-11-11 14:50:00,125.45,125.47,125.31,125.4,27161.0,122.2658,122.2853,122.1294,122.2171,27161.0
2020-11-11 14:55:00,125.38,125.45,125.36,125.41,21217.0,122.1976,122.2658,122.1781,122.2268,21217.0
2020-11-11 15:00:00,125.4,125.48,125.13,125.17,19688.0,122.2171,122.295,121.9539,121.9929,19688.0
2020-11-11 15:05:00,125.17,125.18,125.05,125.05,20593.0,121.9929,122.0027,121.876,121.876,20593.0
2020-11-11 15:10:00,125.08,125.22,125.02,125.19,30540.0,121.9052,122.0416,121.8467,122.0124,30540.0
2020-11-11 15:15:00,125.17,125.19,124.88,124.92,23489.0,121.9929,122.0124,121.7103,121.7493,23489.0
2020-11-11 15:20:00,124.89,124.94,124.78,124.92,37858.0,121.72,121.7688,121.6128,121.7493,37858.0
2020-11-11 15:25:00,124.95,125.14,124.92,124.98,21300.0,121.7785,121.9637,121.7493,121.8077,21300.0
2020-11-11 15:30:00,124.98,125.06,124.95,125.05,27607.0,121.8077,121.8857,121.7785,121.876,27607.0
2020-11-11 15:35:00,125.04,125.09,124.89,125.02,32817.0,121.8662,121.9149,121.72,121.8467,32817.0
2020-11-11 15:40:00,125.05,125.05,124.75,125.03,40213.0,121.876,121.876,121.5836,121.8565,40213.0
2020-11-11 15:45:00,125.01,125.19,125.01,125.13,51708.0,121.837,122.0124,121.837,121.9539,51708.0
2020-11-11 15:50:00,125.15,125.4,125.13,125.19,77447.0,121.9734,122.2171,121.9539,122.0124,77447.0
2020-11-11 15:55:00,125.24,125.24,125.02,125.15,161044.0,122.0611,122.0611,121.8467,121.9734,161044.0
2020-11-12 09:30:00,125.41,125.59,124.78,125.54,75891.0,122.2268,122.4023,121.6128,122.3535,75891.0
2020-11-12 09:35:00,125.43,125.63,124.98,125.1,44848.0,122.2463,122.4412,121.8077,121.9247,44848.0
2020-11-12 09:40:00,125.22,125.22,124.81,124.98,42284.0,122.0416,122.0416,121.6421,121.8077,42284.0
2020-11-12 09:45:00,125.01,125.04,124.73,124.89,15668.0,121.837,121.8662,121.5641,121.72,15668.0
2020-11-12 09:50:00,124.89,125.45,124.89,125.34,48574.0,121.72,122.2658,121.72,122.1586,48574.0
2020-11-12 09:55:00,125.38,126.1,125.35,126.05,48663.0,122.1976,122.8993,122.1683,122.8506,48663.0
2020-11-12 10:00:00,126.02,126.25,125.69,125.98,66354.0,122.8213,123.0455,122.4997,122.7824,66354.0
2020-11-12 10:05:00,126.01,126.24,125.88,126.13,17694.0,122.8116,123.0358,122.6849,122.9285,17694.0
2020-11-12 10:10:00,126.12,126.57,126.09,126.5,30908.0,122.9188,123.3574,122.8896,123.2892,30908.0
2020-11-12 10:15:00,126.51,126.86,126.45,126.7,26963.0,123.2989,123.64,123.2404,123.4841,26963.0
2020-11-12 10:20:00,126.71,127.04,126.69,126.72,43460.0,123.4938,123.8155,123.4743,123.5036,43460.0
2020-11-12 10:25:00,126.73,126.93,126.7,126.74,19489.0,123.5133,123.7082,123.4841,123.5231,19489.0
2020-11-12 10:30:00,126.74,126.82,126.61,126.82,27565.0,123.5231,123.601,123.3964,123.601,27565.0
2020-11-12 10:35:00,126.79,127.11,126.79,127.09,40596.0,123.5718,123.8837,123.5718,123.8642,40596.0
2020-11-12 10:40:00,127.07,127.54,127.06,127.38,46880.0,123.8447,124.3028,123.8349,124.1468,46880.0
2020-11-12 10:45:00,127.37,127.52,127.13,127.15,18581.0,124.1371,124.2833,123.9032,123.9227,18581.0
2020-11-12 10:50:00,127.17,127.17,126.83,126.98,35484.0,123.9422,123.9422,123.6108,123.757,35484.0
2020-11-12 10:55:00,126.99,127.47,126.99,127.44,25489.0,123.7667,124.2345,123.7667,124.2053,25489.0
2020-11-12 11:00:00,127.43,127.55,127.36,127.49,34777.0,124.1956,124.3125,124.1273,124.254,34777.0
2020-11-12 11:05:00,127.49,127.57,127.37,127.49,25755.0,124.254,124.332,124.1371,124.254,25755.0
2020-11-12 11:10:00,127.49,127.54,127.27,127.53,12954.0,124.254,124.3028,124.0396,124.293,12954.0
2020-11-12 11:15:00,127.5,127.53,127.3,127.4,8477.0,124.2638,124.293,124.0689,124.1663,8477.0
2020-11-12 11:20:00,127.39,127.57,127.24,127.49,10539.0,124.1566,124.332,124.0104,124.254,10539.0
2020-11-12 11:25:00,127.45,127.66,127.34,127.6,20616.0,124.215,124.4197,124.1078,124.3612,20616.0
2020-11-12 11:30:00,127.66,127.68,127.29,127.35,14080.0,124.4197,124.4392,124.0591,124.1176,14080.0
2020-11-12 11:35:00,127.39,127.48,127.33,127.35,8030.0,124.1566,124.2443,124.0981,124.1176,8030.0
2020-11-12 11:40:00,127.3,127.3,126.94,127.02,10880.0,124.0689,124.0689,123.718,123.796,10880.0
2020-11-12 11:45:00,127.07,127.32,127.06,127.25,12749.0,123.8447,124.0883,123.8349,124.0201,12749.0
2020-11-12 11:50:00,127.2,127.36,127.06,127.14,22690.0,123.9714,124.1273,123.8349,123.9129,22690.0
2020-11-12 11:55:00,127.1,127.1,126.81,126.96,30971.0,123.8739,123.8739,123.5913,123.7375,30971.0
2020-11-12 12:00:00,127.0,127.13,126.89,127.13,13581.0,123.7765,123.9032,123.6693,123.9032,13581.0
2020-11-12 12:05:00,127.17,127.27,127.1,127.18,12359.0,123.9422,124.0396,123.8739,123.9519,12359.0
2020-11-12 12:10:00,127.18,127.18,127.04,127.15,9911.0,123.9519,123.9519,123.8155,123.9227,9911.0
2020-11-12 12:15:00,127.12,127.13,126.93,127.02,15061.0,123.8934,123.9032,123.7082,123.796,15061.0
2020-11-12 12:20:00,127.02,127.13,126.92,126.93,9946.0,123.796,123.9032,123.6985,123.7082,9946.0
2020-11-12 12:25:00,126.92,126.92,126.58,126.73,9518.0,123.6985,123.6985,123.3671,123.5133,9518.0
2020-11-12 12:30:00,126.7,126.84,126.68,126.81,6526.0,123.4841,123.6205,123.4646,123.5913,6526.0
2020-11-12 12:35:00,126.81,126.9,126.79,126.8,7752.0,123.5913,123.679,123.5718,123.5815,7752.0
2020-11-12 12:40:00,126.78,126.82,126.5,126.61,9193.0,123.562,123.601,123.2892,123.3964,9193.0
2020-11-12 12:45:00,126.57,126.57,126.3,126.34,9752.0,123.3574,123.3574,123.0942,123.1332,9752.0
2020-11-12 12:50:00,126.36,126.72,126.33,126.49,30218.0,123.1527,123.5036,123.1235,123.2794,30218.0
2020-11-12 12:55:00,126.48,126.52,126.36,126.5,14819.0,123.2697,123.3086,123.1527,123.2892,14819.0
2020-11-12 13:00:00,126.47,126.74,126.41,126.58,28966.0,123.2599,123.5231,123.2014,123.3671,28966.0
2020-11-12 13:05:00,126.55,126.94,126.55,126.93,14777.0,123.3379,123.718,123.3379,123.7082,14777.0
2020-11-12 13:10:00,126.94,127.0,126.73,127.0,30000.0,123.718,123.7765,123.5133,123.7765,30000.0
2020-11-12 13:15:00,126.99,127.06,126.67,126.81,18642.0,123.7667,123.8349,123.4548,123.5913,18642.0
2020-11-12 13:20:00,126.83,126.9,126.53,126.59,18835.0,123.6108,123.679,123.3184,123.3769,18835.0
2020-11-12 13:25:00,126.57,126.7,126.45,126.69,28382.0,123.3574,123.4841,123.2404,123.4743,28382.0
2020-11-12 13:30:00,126.65,126.9,126.58,126.85,18562.0,123.4353,123.679,123.3671,123.6303,18562.0
2020-11-12 13:35:00,126.84,127.18,126.76,127.08,66516.0,123.6205,123.9519,123.5426,123.8544,66516.0
2020-11-12 13:40:00,127.03,127.13,126.92,127.13,38277.0,123.8057,123.9032,123.6985,123.9032,38277.0
2020-11-12 13:45:00,127.14,127.18,126.89,126.95,22075.0,123.9129,123.9519,123.6693,123.7277,22075.0
2020-11-12 13:50:00,126.99,127.5,126.92,127.45,55222.0,123.7667,124.2638,123.6985,124.215,55222.0
2020-11-12 13:55:00,127.47,127.64,127.46,127.6,22813.0,124.2345,124.4002,124.2248,124.3612,22813.0
2020-11-12 14:00:00,127.61,127.8,127.49,127.68,32880.0,124.371,124.5562,124.254,124.4392,32880.0
2020-11-12 14:05:00,127.69,127.72,127.17,127.29,21321.0,124.449,124.4782,123.9422,124.0591,21321.0
2020-11-12 14:10:00,127.28,127.34,127.01,127.05,14127.0,124.0494,124.1078,123.7862,123.8252,14127.0
2020-11-12 14:15:00,127.03,127.12,126.88,126.9,18185.0,123.8057,123.8934,123.6595,123.679,18185.0
2020-11-12 14:20:00,126.9,127.03,126.81,126.91,17876.0,123.679,123.8057,123.5913,123.6888,17876.0
2020-11-12 14:25:00,126.91,127.03,126.88,126.96,14677.0,123.6888,123.8057,123.6595,123.7375,14677.0
2020-11-12 14:30:00,126.94,127.19,126.87,127.06,32502.0,123.718,123.9616,123.6498,123.8349,32502.0
2020-11-12 14:35:00,127.07,127.07,126.81,126.82,9910.0,123.8447,123.8447,123.5913,123.601,9910.0
2020-11-12 14:40:00,126.8,126.84,126.65,126.75,13637.0,123.5815,123.6205,123.4353,123.5328,13637.0
2020-11-12 14:45:00,126.71,126.85,126.7,126.81,7462.0,123.4938,123.6303,123.4841,123.5913,7462.0
2020-11-12 14:50:00,126.78,126.91,126.7,126.79,7886.0,123.562,123.6888,123.4841,123.5718,7886.0
2020-11-12 14:55:00,126.81,126.92,126.46,126.48,24097.0,123.5913,123.6985,123.2502,123.2697,24097.0
2020-11-12 15:00:00,126.47,126.53,126.2,126.2,18180.0,123.2599,123.3184,122.9968,122.9968,18180.0
2020-11-12 15:05:00,126.19,126.34,126.03,126.14,26288.0,122.987,123.1332,122.8311,122.9383,26288.0
2020-11-12 15:10:00,126.13,126.51,126.13,126.5,19981.0,122.9285,123.2989,122.9285,123.2892,19981.0
2020-11-12 15:15:00,126.49,126.5,126.19,126.19,38601.0,123.2794,123.2892,122.987,122.987,38601.0
2020-11-12 15:20:00,126.21,126.55,126.11,126.5,23185.0,123.0065,123.3379,122.9091,123.2892,23185.0
2020-11-12 15:25:00,126.43,126.51,126.11,126.13,30576.0,123.2209,123.2989,122.9091,122.9285,30576.0
2020-11-12 15:30:00,126.12,126.37,126.04,126.37,19665.0,122.9188,123.1625,122.8408,123.1625,19665.0
2020-11-12 15:35:00,126.38,126.61,126.29,126.6,37721.0,123.1722,123.3964,123.0845,123.3866,37721.0
2020-11-12 15:40:00,126.63,126.86,126.6,126.68,31750.0,123.4159,123.64,123.3866,123.4646,31750.0
2020-11-12 15:45:00,126.65,126.73,126.34,126.52,54839.0,123.4353,123.5133,123.1332,123.3086,54839.0
2020-11-12 15:50:00,126.62,127.06,126.47,127.05,78719.0,123.4061,123.8349,123.2599,123.8252,78719.0
2020-11-12 15:55:00,127.05,127.09,126.73,126.82,157280.0,123.8252,123.8642,123.5133,123.601,157280.0
2020-11-13 09:30:00,127.3,127.49,126.36,126.88,88126.0,124.0689,124.254,123.1527,123.6595,88126.0
2020-11-13 09:35:00,126.8,126.96,126.31,126.78,43372.0,123.5815,123.7375,123.104,123.562,43372.0
2020-11-13 09:40:00,126.73,126.98,126.64,126.88,38307.0,123.5133,123.757,123.4256,123.6595,38307.0
2020-11-13 09:45:00,126.94,127.04,126.67,126.8,52068.0,123.718,123.8155,123.4548,123.5815,52068.0
2020-11-13 09:50:00,126.82,126.92,126.61,126.89,13685.0,123.601,123.6985,123.3964,123.6693,13685.0
2020-11-13 09:55:00,126.96,127.03,126.71,126.84,32989.0,123.7375,123.8057,123.4938,123.6205,32989.0
2020-11-13 10:00:00,126.85,127.34,126.71,127.26,41809.0,123.6303,124.1078,123.4938,124.0299,41809.0
2020-11-13 10:05:00,127.26,127.3,127.02,127.02,30633.0,124.0299,124.0689,123.796,123.796,30633.0
2020-11-13 10:10:00,127.03,127.25,126.89,127.24,16183.0,123.8057,124.0201,123.6693,124.0104,16183.0
2020-11-13 10:15:00,127.19,127.19,126.92,127.07,19129.0,123.9616,123.9616,123.6985,123.8447,19129.0
2020-11-13 10:20:00,127.07,127.25,126.9,127.2,31718.0,123.8447,124.0201,123.679,123.9714,31718.0
2020-11-13 10:25:00,127.23,127.6,127.22,127.55,47296.0,124.0006,124.3612,123.9909,124.3125,47296.0
2020-11-13 10:30:00,127.59,127.59,127.32,127.53,17564.0,124.3515,124.3515,124.0883,124.293,17564.0
2020-11-13 10:35:00,127.54,127.7,127.47,127.61,33060.0,124.3028,124.4587,124.2345,124.371,33060.0
2020-11-13 10:40:00,127.61,127.92,127.58,127.88,17639.0,124.371,124.6731,124.3417,124.6341,17639.0
2020-11-13 10:45:00,127.91,128.04,127.61,127.97,53041.0,124.6634,124.7901,124.371,124.7218,53041.0
2020-11-13 10:50:00,127.95,127.99,127.76,127.92,18865.0,124.7024,124.7413,124.5172,124.6731,18865.0
2020-11-13 10:55:00,127.93,127.97,127.61,127.68,15334.0,124.6829,124.7218,124.371,124.4392,15334.0
2020-11-13 11:00:00,127.7,127.95,127.69,127.7,14781.0,124.4587,124.7024,124.449,124.4587,14781.0
2020-11-13 11:05:00,127.69,127.81,127.67,127.75,12295.0,124.449,124.5659,124.4295,124.5074,12295.0
2020-11-13 11:10:00,127.69,127.71,127.32,127.32,18081.0,124.449,124.4684,124.0883,124.0883,18081.0
2020-11-13 11:15:00,127.35,127.45,127.34,127.43,11776.0,124.1176,124.215,124.1078,124.1956,11776.0
2020-11-13 11:20:00,127.46,127.46,127.19,127.19,12145.0,124.2248,124.2248,123.9616,123.9616,12145.0
2020-11-13 11:25:00,127.17,127.22,126.92,126.92,17278.0,123.9422,123.9909,123.6985,123.6985,17278.0
2020-11-13 11:30:00,126.95,127.02,126.77,126.78,10752.0,123.7277,123.796,123.5523,123.562,10752.0
2020-11-13 11:35:00,126.8,126.9,126.71,126.77,17516.0,123.5815,123.679,123.4938,123.5523,17516.0
2020-11-13 11:40:00,126.77,127.0,126.77,126.93,16951.0,123.5523,123.7765,123.5523,123.7082,16951.0
2020-11-13 11:45:00,126.94,126.99,126.91,126.98,12596.0,123.718,123.7667,123.6888,123.757,12596.0
2020-11-13 11:50:00,127.0,127.2,127.0,127.11,16388.0,123.7765,123.9714,123.7765,123.8837,16388.0
2020-11-13 11:55:00,127.12,127.21,126.97,127.11,19725.0,123.8934,123.9811,123.7472,123.8837,19725.0
2020-11-13 12:00:00,127.12,127.13,126.97,127.04,9141.0,123.8934,123.9032,123.7472,123.8155,9141.0
2020-11-13 12:05:00,127.01,127.1,126.99,127.1,10127.0,123.7862,123.8739,123.7667,123.8739,10127.0
2020-11-13 12:10:00,127.14,127.5,127.14,127.5,11313.0,123.9129,124.2638,123.9129,124.2638,11313.0
2020-11-13 12:15:00,127.52,127.55,127.23,127.26,16025.0,124.2833,124.3125,124.0006,124.0299,16025.0
2020-11-13 12:20:00,127.25,127.4,127.24,127.39,12238.0,124.0201,124.1663,124.0104,124.1566,12238.0
2020-11-13 12:25:00,127.41,127.5,127.41,127.46,9185.0,124.1761,124.2638,124.1761,124.2248,9185.0
2020-11-13 12:30:00,127.44,127.47,127.19,127.23,16777.0,124.2053,124.2345,123.9616,124.0006,16777.0
2020-11-13 12:35:00,127.2,127.26,127.15,127.25,10833.0,123.9714,124.0299,123.9227,124.0201,10833.0
2020-11-13 12:40:00,127.28,127.6,127.28,127.55,11909.0,124.0494,124.3612,124.0494,124.3125,11909.0
2020-11-13 12:45:00,127.56,127.59,127.37,127.42,11228.0,124.3223,124.3515,124.1371,124.1858,11228.0
2020-11-13 12:50:00,127.44,127.68,127.41,127.68,9078.0,124.2053,124.4392,124.1761,124.4392,9078.0
2020-11-13 12:55:00,127.71,127.76,127.63,127.7,12227.0,124.4684,124.5172,124.3905,124.4587,12227.0
2020-11-13 13:00:00,127.73,127.74,127.47,127.57,13163.0,124.4879,124.4977,124.2345,124.332,13163.0
2020-11-13 13:05:00,127.58,127.69,127.53,127.53,24450.0,124.3417,124.449,124.293,124.293,24450.0
2020-11-13 13:10:00,127.56,127.57,127.29,127.29,12373.0,124.3223,124.332,124.0591,124.0591,12373.0
2020-11-13 13:15:00,127.33,127.33,127.12,127.21,24839.0,124.0981,124.0981,123.8934,123.9811,24839.0
2020-11-13 13:20:00,127.17,127.17,127.01,127.02,16190.0,123.9422,123.9422,123.7862,123.796,16190.0
2020-11-13 13:25:00,127.04,127.09,126.94,126.95,22530.0,123.8155,123.8642,123.718,123.7277,22530.0
2020-11-13 13:30:00,126.95,126.99,126.85,126.92,15042.0,123.7277,123.7667,123.6303,123.6985,15042.0
2020-11-13 13:35:00,126.96,127.16,126.87,127.15,12938.0,123.7375,123.9324,123.6498,123.9227,12938.0
2020-11-13 13:40:00,127.15,127.32,127.11,127.24,15122.0,123.9227,124.0883,123.8837,124.0104,15122.0
2020-11-13 13:45:00,127.21,127.44,127.21,127.36,14849.0,123.9811,124.2053,123.9811,124.1273,14849.0
2020-11-13 13:50:00,127.42,127.5,127.42,127.48,6835.0,124.1858,124.2638,124.1858,124.2443,6835.0
2020-11-13 13:55:00,127.52,127.68,127.52,127.58,16117.0,124.2833,124.4392,124.2833,124.3417,16117.0
2020-11-13 14:00:00,127.58,127.6,127.38,127.6,17136.0,124.3417,124.3612,124.1468,124.3612,17136.0
2020-11-13 14:05:00,127.63,127.77,127.57,127.76,17291.0,124.3905,124.5269,124.332,124.5172,17291.0
2020-11-13 14:10:00,127.76,127.84,127.65,127.75,16208.0,124.5172,124.5951,124.41,124.5074,16208.0
2020-11-13 14:15:00,127.73,127.73,127.54,127.63,16624.0,124.4879,124.4879,124.3028,124.3905,16624.0
2020-11-13 14:20:00,127.64,127.9,127.62,127.83,13207.0,124.4002,124.6536,124.3807,124.5854,13207.0
2020-11-13 14:25:00,127.83,127.84,127.74,127.83,8095.0,124.5854,124.5951,124.4977,124.5854,8095.0
2020-11-13 14:30:00,127.81,127.87,127.77,127.8,10902.0,124.5659,124.6244,124.5269,124.5562,10902.0
2020-11-13 14:35:00,127.82,127.91,127.78,127.91,19119.0,124.5757,124.6634,124.5367,124.6634,19119.0
2020-11-13 14:40:00,127.91,127.99,127.88,127.9,16757.0,124.6634,124.7413,124.6341,124.6536,16757.0
2020-11-13 14:45:00,127.88,127.92,127.76,127.8,10769.0,124.6341,124.6731,124.5172,124.5562,10769.0
2020-11-13 14:50:00,127.79,127.91,127.79,127.87,13384.0,124.5464,124.6634,124.5464,124.6244,13384.0
2020-11-13 14:55:00,127.88,127.96,127.87,127.91,11746.0,124.6341,124.7121,124.6244,124.6634,11746.0
2020-11-13 15:00:00,127.87,127.89,127.78,127.79,16893.0,124.6244,124.6439,124.5367,124.5464,16893.0
2020-11-13 15:05:00,127.8,127.8,127.71,127.76,11407.0,124.5562,124.5562,124.4684,124.5172,11407.0
2020-11-13 15:10:00,127.75,127.81,127.65,127.81,14698.0,124.5074,124.5659,124.41,124.5659,14698.0
2020-11-13 15:15:00,127.8,127.93,127.74,127.92,19492.0,124.5562,124.6829,124.4977,124.6731,19492.0
2020-11-13 15:20:00,127.93,127.98,127.89,127.93,19257.0,124.6829,124.7316,124.6439,124.6829,19257.0
2020-11-13 15:25:00,127.94,128.03,127.93,127.98,39313.0,124.6926,124.7803,124.6829,124.7316,39313.0
2020-11-13 15:30:00,127.99,128.28,127.97,128.26,44839.0,124.7413,125.024,124.7218,125.0045,44839.0
2020-11-13 15:35:00,128.27,128.45,128.24,128.42,46398.0,125.0142,125.1897,124.985,125.1604,46398.0
2020-11-13 15:40:00,128.4,128.51,128.37,128.45,88865.0,125.1409,125.2481,125.1117,125.1897,88865.0
2020-11-13 15:45:00,128.42,128.53,128.38,128.39,54647.0,125.1604,125.2676,125.1214,125.1312,54647.0
2020-11-13 15:50:00,128.44,128.49,128.18,128.31,78164.0,125.1799,125.2286,124.9265,125.0532,78164.0
2020-11-13 15:55:00,128.29,128.35,128.15,128.27,85396.0,125.0337,125.0922,124.8973,125.0142,85396.0
2020-11-16 09:30:00,129.82,130.11,128.88,129.03,144661.0,126.5249,126.8075,125.6087,125.7549,144661.0
2020-11-16 09:35:00,129.0,129.21,128.67,128.9,37942.0,125.7257,125.9304,125.4041,125.6282,37942.0
2020-11-16 09:40:00,128.9,129.05,128.42,128.49,30846.0,125.6282,125.7744,125.1604,125.2286,30846.0
2020-11-16 09:45:00,128.47,128.87,128.45,128.81,17660.0,125.2092,125.599,125.1897,125.5405,17660.0
2020-11-16 09:50:00,128.81,128.81,128.4,128.55,20806.0,125.5405,125.5405,125.1409,125.2871,20806.0
2020-11-16 09:55:00,128.5,128.61,128.34,128.61,13642.0,125.2384,125.3456,125.0825,125.3456,13642.0
2020-11-16 10:00:00,128.63,128.69,128.49,128.55,15600.0,125.3651,125.4236,125.2286,125.2871,15600.0
2020-11-16 10:05:00,128.58,128.69,128.51,128.59,22514.0,125.3164,125.4236,125.2481,125.3261,22514.0
2020-11-16 10:10:00,128.6,128.82,128.31,128.8,34360.0,125.3359,125.5503,125.0532,125.5308,34360.0
2020-11-16 10:15:00,128.83,128.9,128.69,128.78,20169.0,125.56,125.6282,125.4236,125.5113,20169.0
2020-11-16 10:20:00,128.77,129.0,128.59,128.91,14093.0,125.5015,125.7257,125.3261,125.638,14093.0
2020-11-16 10:25:00,128.87,129.0,128.73,128.75,12237.0,125.599,125.7257,125.4626,125.482,12237.0
2020-11-16 10:30:00,128.75,128.75,128.36,128.37,15125.0,125.482,125.482,125.1019,125.1117,15125.0
2020-11-16 10:35:00,128.4,128.4,127.95,128.1,29076.0,125.1409,125.1409,124.7024,124.8485,29076.0
2020-11-16 10:40:00,128.06,128.07,127.58,127.65,27954.0,124.8096,124.8193,124.3417,124.41,27954.0
2020-11-16 10:45:00,127.66,127.87,127.65,127.74,17213.0,124.4197,124.6244,124.41,124.4977,17213.0
2020-11-16 10:50:00,127.75,128.07,127.72,127.98,14404.0,124.5074,124.8193,124.4782,124.7316,14404.0
2020-11-16 10:55:00,128.0,128.22,127.82,128.21,18311.0,124.7511,124.9655,124.5757,124.9558,18311.0
2020-11-16 11:00:00,128.23,128.3,128.08,128.18,12057.0,124.9752,125.0435,124.8291,124.9265,12057.0
2020-11-16 11:05:00,128.2,128.52,128.19,128.46,10699.0,124.946,125.2579,124.9363,125.1994,10699.0
2020-11-16 11:10:00,128.51,128.63,128.41,128.41,19486.0,125.2481,125.3651,125.1507,125.1507,19486.0
2020-11-16 11:15:00,128.46,128.47,128.17,128.18,18463.0,125.1994,125.2092,124.9168,124.9265,18463.0
2020-11-16 11:20:00,128.18,128.24,128.14,128.19,30459.0,124.9265,124.985,124.8875,124.9363,30459.0
2020-11-16 11:25:00,128.21,128.21,128.07,128.16,11922.0,124.9558,124.9558,124.8193,124.907,11922.0
2020-11-16 11:30:00,128.15,128.17,128.0,128.08,11743.0,124.8973,124.9168,124.7511,124.8291,11743.0
2020-11-16 11:35:00,128.05,128.29,127.98,128.28,21456.0,124.7998,125.0337,124.7316,125.024,21456.0
2020-11-16 11:40:00,128.27,128.35,128.12,128.12,17992.0,125.0142,125.0922,124.868,124.868,17992.0
2020-11-16 11:45:00,128.13,128.14,127.98,128.01,25953.0,124.8778,124.8875,124.7316,124.7608,25953.0
2020-11-16 11:50:00,128.07,128.12,127.98,128.12,10225.0,124.8193,124.868,124.7316,124.868,10225.0
2020-11-16 11:55:00,128.12,128.28,128.12,128.27,14945.0,124.868,125.024,124.868,125.0142,14945.0
2020-11-16 12:00:00,128.29,128.43,128.27,128.41,13669.0,125.0337,125.1702,125.0142,125.1507,13669.0
2020-11-16 12:05:00,128.4,128.43,128.26,128.28,10361.0,125.1409,125.1702,125.0045,125.024,10361.0
2020-11-16 12:10:00,128.28,128.29,128.16,128.23,6131.0,125.024,125.0337,124.907,124.9752,6131.0
2020-11-16 12:15:00,128.25,128.28,128.09,128.09,5357.0,124.9947,125.024,124.8388,124.8388,5357.0
2020-11-16 12:20:00,128.06,128.14,127.99,128.09,9931.0,124.8096,124.8875,124.7413,124.8388,9931.0
2020-11-16 12:25:00,128.1,128.17,128.09,128.11,8508.0,124.8485,124.9168,124.8388,124.8583,8508.0
2020-11-16 12:30:00,128.1,128.22,128.08,128.14,20482.0,124.8485,124.9655,124.8291,124.8875,20482.0
2020-11-16 12:35:00,128.14,128.2,128.13,128.17,5973.0,124.8875,124.946,124.8778,124.9168,5973.0
2020-11-16 12:40:00,128.17,128.3,128.17,128.29,10900.0,124.9168,125.0435,124.9168,125.0337,10900.0
2020-11-16 12:45:00,128.27,128.27,128.18,128.19,8814.0,125.0142,125.0142,124.9265,124.9363,8814.0
2020-11-16 12:50:00,128.2,128.21,128.01,128.02,8639.0,124.946,124.9558,124.7608,124.7706,8639.0
2020-11-16 12:55:00,128.0,128.11,127.94,128.11,7762.0,124.7511,124.8583,124.6926,124.8583,7762.0
2020-11-16 13:00:00,128.13,128.13,127.89,127.9,10120.0,124.8778,124.8778,124.6439,124.6536,10120.0
2020-11-16 13:05:00,127.87,127.87,127.79,127.87,11705.0,124.6244,124.6244,124.5464,124.6244,11705.0
2020-11-16 13:10:00,127.86,127.95,127.8,127.91,10472.0,124.6146,124.7024,124.5562,124.6634,10472.0
2020-11-16 13:15:00,127.91,127.93,127.83,127.87,8854.0,124.6634,124.6829,124.5854,124.6244,8854.0
2020-11-16 13:20:00,127.87,127.9,127.76,127.85,17722.0,124.6244,124.6536,124.5172,124.6049,17722.0
2020-11-16 13:25:00,127.86,127.87,127.61,127.63,7916.0,124.6146,124.6244,124.371,124.3905,7916.0
2020-11-16 13:30:00,127.6,127.73,127.57,127.69,11043.0,124.3612,124.4879,124.332,124.449,11043.0
2020-11-16 13:35:00,127.68,127.81,127.62,127.72,18180.0,124.4392,124.5659,124.3807,124.4782,18180.0
2020-11-16 13:40:00,127.71,127.79,127.56,127.76,22635.0,124.4684,124.5464,124.3223,124.5172,22635.0
2020-11-16 13:45:00,127.79,128.08,127.76,128.04,22510.0,124.5464,124.8291,124.5172,124.7901,22510.0
2020-11-16 13:50:00,128.07,128.31,128.03,128.28,16234.0,124.8193,125.0532,124.7803,125.024,16234.0
2020-11-16 13:55:00,128.26,128.5,128.26,128.48,17438.0,125.0045,125.2384,125.0045,125.2189,17438.0
2020-11-16 14:00:00,128.45,128.48,128.38,128.47,17065.0,125.1897,125.2189,125.1214,125.2092,17065.0
2020-11-16 14:05:00,128.47,128.53,128.35,128.52,20313.0,125.2092,125.2676,125.0922,125.2579,20313.0
2020-11-16 14:10:00,128.51,128.69,128.45,128.69,24873.0,125.2481,125.4236,125.1897,125.4236,24873.0
2020-11-16 14:15:00,128.68,128.68,128.44,128.46,18707.0,125.4138,125.4138,125.1799,125.1994,18707.0
2020-11-16 14:20:00,128.45,128.47,128.31,128.34,12312.0,125.1897,125.2092,125.0532,125.0825,12312.0
2020-11-16 14:25:00,128.31,128.32,128.24,128.27,13459.0,125.0532,125.063,124.985,125.0142,13459.0
2020-11-16 14:30:00,128.3,128.32,128.16,128.28,16838.0,125.0435,125.063,124.907,125.024,16838.0
2020-11-16 14:35:00,128.3,128.31,128.19,128.19,8065.0,125.0435,125.0532,124.9363,124.9363,8065.0
2020-11-16 14:40:00,128.18,128.19,128.1,128.11,7437.0,124.9265,124.9363,124.8485,124.8583,7437.0
2020-11-16 14:45:00,128.12,128.13,127.96,128.0,18479.0,124.868,124.8778,124.7121,124.7511,18479.0
2020-11-16 14:50:00,128.01,128.11,127.89,127.91,17669.0,124.7608,124.8583,124.6439,124.6634,17669.0
2020-11-16 14:55:00,127.91,128.0,127.86,127.96,19300.0,124.6634,124.7511,124.6146,124.7121,19300.0
2020-11-16 15:00:00,127.97,128.01,127.76,127.76,18642.0,124.7218,124.7608,124.5172,124.5172,18642.0
2020-11-16 15:05:00,127.77,127.92,127.73,127.92,9815.0,124.5269,124.6731,124.4879,124.6731,9815.0
2020-11-16 15:10:00,127.97,128.07,127.9,127.9,10635.0,124.7218,124.8193,124.6536,124.6536,10635.0
2020-11-16 15:15:00,127.95,127.99,127.86,127.96,11062.0,124.7024,124.7413,124.6146,124.7121,11062.0
2020-11-16 15:20:00,127.94,128.19,127.92,128.18,17285.0,124.6926,124.9363,124.6731,124.9265,17285.0
2020-11-16 15:25:00,128.16,128.19,127.87,128.0,80166.0,124.907,124.9363,124.6244,124.7511,80166.0
2020-11-16 15:30:00,128.02,128.24,127.98,128.18,25199.0,124.7706,124.985,124.7316,124.9265,25199.0
2020-11-16 15:35:00,128.19,128.3,128.02,128.08,17509.0,124.9363,125.0435,124.7706,124.8291,17509.0
2020-11-16 15:40:00,128.09,128.13,127.98,128.11,17401.0,124.8388,124.8778,124.7316,124.8583,17401.0
2020-11-16 15:45:00,128.1,128.24,128.1,128.14,41160.0,124.8485,124.985,124.8485,124.8875,41160.0
2020-11-16 15:50:00,128.12,128.33,128.07,128.28,55166.0,124.868,125.0727,124.8193,125.024,55166.0
2020-11-16 15:55:00,128.32,128.73,128.23,128.72,237699.0,125.063,125.4626,124.9752,125.4528,237699.0
2020-11-17 09:30:00,131.47,132.33,130.21,130.87,300302.0,128.133,128.9712,126.905,127.5482,300302.0
2020-11-17 09:35:00,130.81,131.09,130.05,130.2,121777.0,127.4898,127.7627,126.7491,126.8952,121777.0
2020-11-17 09:40:00,130.15,130.27,129.15,129.5,72924.0,126.8465,126.9635,125.8719,126.213,72924.0
2020-11-17 09:45:00,129.49,130.39,129.43,130.13,79107.0,126.2033,127.0804,126.1448,126.827,79107.0
2020-11-17 09:50:00,130.04,130.12,129.49,129.67,40779.0,126.7393,126.8173,126.2033,126.3787,40779.0
2020-11-17 09:55:00,129.69,130.07,129.59,129.79,29429.0,126.3982,126.7685,126.3007,126.4956,29429.0
2020-11-17 10:00:00,129.86,129.96,129.48,129.62,47288.0,126.5639,126.6613,126.1935,126.33,47288.0
2020-11-17 10:05:00,129.59,129.67,129.16,129.27,97255.0,126.3007,126.3787,125.8816,125.9888,97255.0
2020-11-17 10:10:00,129.28,129.85,129.28,129.85,31603.0,125.9986,126.5541,125.9986,126.5541,31603.0
2020-11-17 10:15:00,129.83,129.85,129.5,129.62,39315.0,126.5346,126.5541,126.213,126.33,39315.0
2020-11-17 10:20:00,129.62,129.86,129.51,129.71,23486.0,126.33,126.5639,126.2228,126.4177,23486.0
2020-11-17 10:25:00,129.69,129.87,129.65,129.8,21185.0,126.3982,126.5736,126.3592,126.5054,21185.0
2020-11-17 10:30:00,129.78,130.06,129.7,130.03,20473.0,126.4859,126.7588,126.4079,126.7296,20473.0
2020-11-17 10:35:00,130.01,130.26,129.88,130.23,20362.0,126.7101,126.9537,126.5834,126.9245,20362.0
2020-11-17 10:40:00,130.18,130.24,130.08,130.13,20743.0,126.8758,126.9342,126.7783,126.827,20743.0
2020-11-17 10:45:00,130.13,130.19,130.04,130.12,10602.0,126.827,126.8855,126.7393,126.8173,10602.0
2020-11-17 10:50:00,130.08,130.34,130.03,130.29,16586.0,126.7783,127.0317,126.7296,126.983,16586.0
2020-11-17 10:55:00,130.25,130.34,130.19,130.2,12325.0,126.944,127.0317,126.8855,126.8952,12325.0
2020-11-17 11:00:00,130.21,130.36,130.18,130.26,17861.0,126.905,127.0512,126.8758,126.9537,17861.0
2020-11-17 11:05:00,130.24,130.3,129.99,130.15,20727.0,126.9342,126.9927,126.6906,126.8465,20727.0
2020-11-17 11:10:00,130.16,130.37,130.08,130.37,63479.0,126.8563,127.0609,126.7783,127.0609,63479.0
2020-11-17 11:15:00,130.36,130.86,130.35,130.81,52413.0,127.0512,127.5385,127.0414,127.4898,52413.0
2020-11-17 11:20:00,130.8,130.98,130.68,130.68,48637.0,127.48,127.6554,127.3631,127.3631,48637.0
2020-11-17 11:25:00,130.67,130.79,130.48,130.76,74633.0,127.3533,127.4703,127.1681,127.441,74633.0
2020-11-17 11:30:00,130.75,130.88,130.41,130.52,22816.0,127.4313,127.558,127.0999,127.2071,22816.0
2020-11-17 11:35:00,130.52,130.78,130.45,130.74,21934.0,127.2071,127.4605,127.1389,127.4215,21934.0
2020-11-17 11:40:00,130.74,131.13,130.68,131.06,45907.0,127.4215,127.8016,127.3631,127.7334,45907.0
2020-11-17 11:45:00,131.06,131.06,130.78,131.03,25826.0,127.7334,127.7334,127.4605,127.7042,25826.0
2020-11-17 11:50:00,131.02,131.02,130.69,130.71,46554.0,127.6944,127.6944,127.3728,127.3923,46554.0
2020-11-17 11:55:00,130.73,131.06,130.66,130.99,25811.0,127.4118,127.7334,127.3436,127.6652,25811.0
2020-11-17 12:00:00,130.97,131.1,130.85,130.85,23778.0,127.6457,127.7724,127.5287,127.5287,23778.0
2020-11-17 12:05:00,130.88,130.88,130.57,130.63,19937.0,127.558,127.558,127.2559,127.3143,19937.0
2020-11-17 12:10:00,130.63,130.83,130.56,130.81,25210.0,127.3143,127.5093,127.2461,127.4898,25210.0
2020-11-17 12:15:00,130.79,130.84,130.57,130.57,14658.0,127.4703,127.519,127.2559,127.2559,14658.0
2020-11-17 12:20:00,130.53,130.58,130.29,130.29,18665.0,127.2169,127.2656,126.983,126.983,18665.0
2020-11-17 12:25:00,130.27,130.52,130.22,130.52,18008.0,126.9635,127.2071,126.9147,127.2071,18008.0
2020-11-17 12:30:00,130.5,130.51,130.2,130.21,9590.0,127.1876,127.1974,126.8952,126.905,9590.0
2020-11-17 12:35:00,130.2,130.31,130.18,130.19,16882.0,126.8952,127.0025,126.8758,126.8855,16882.0
2020-11-17 12:40:00,130.12,130.16,129.87,129.98,22726.0,126.8173,126.8563,126.5736,126.6808,22726.0
2020-11-17 12:45:00,129.96,129.96,129.76,129.8,14916.0,126.6613,126.6613,126.4664,126.5054,14916.0
2020-11-17 12:50:00,129.81,129.87,129.69,129.85,18702.0,126.5151,126.5736,126.3982,126.5541,18702.0
2020-11-17 12:55:00,129.85,129.86,129.75,129.84,11097.0,126.5541,126.5639,126.4567,126.5444,11097.0
2020-11-17 13:00:00,129.82,129.9,129.68,129.69,10302.0,126.5249,126.6029,126.3884,126.3982,10302.0
2020-11-17 13:05:00,129.66,129.72,129.52,129.56,18766.0,126.3689,126.4274,126.2325,126.2715,18766.0
2020-11-17 13:10:00,129.53,129.69,129.51,129.68,16533.0,126.2422,126.3982,126.2228,126.3884,16533.0
2020-11-17 13:15:00,129.72,129.74,129.46,129.46,19736.0,126.4274,126.4469,126.174,126.174,19736.0
2020-11-17 13:20:00,129.44,129.47,129.33,129.34,13159.0,126.1545,126.1838,126.0473,126.0571,13159.0
2020-11-17 13:25:00,129.36,129.43,129.35,129.39,9166.0,126.0766,126.1448,126.0668,126.1058,9166.0
2020-11-17 13:30:00,129.38,129.47,129.28,129.28,17842.0,126.0961,126.1838,125.9986,125.9986,17842.0
2020-11-17 13:35:00,129.26,129.31,129.23,129.29,21235.0,125.9791,126.0278,125.9499,126.0083,21235.0
2020-11-17 13:40:00,129.29,129.43,129.06,129.12,28911.0,126.0083,126.1448,125.7842,125.8427,28911.0
2020-11-17 13:45:00,129.11,129.14,128.95,129.03,33939.0,125.8329,125.8621,125.677,125.7549,33939.0
2020-11-17 13:50:00,129.01,129.01,128.88,128.92,26731.0,125.7354,125.7354,125.6087,125.6477,26731.0
2020-11-17 13:55:00,128.94,128.95,128.81,128.84,15497.0,125.6672,125.677,125.5405,125.5698,15497.0
2020-11-17 14:00:00,128.84,129.14,128.81,128.97,28589.0,125.5698,125.8621,125.5405,125.6965,28589.0
2020-11-17 14:05:00,129.0,129.05,128.96,129.03,12188.0,125.7257,125.7744,125.6867,125.7549,12188.0
2020-11-17 14:10:00,129.04,129.1,129.0,129.08,18199.0,125.7647,125.8232,125.7257,125.8037,18199.0
2020-11-17 14:15:00,129.08,129.28,129.05,129.26,20912.0,125.8037,125.9986,125.7744,125.9791,20912.0
2020-11-17 14:20:00,129.25,129.4,129.22,129.33,21295.0,125.9694,126.1155,125.9401,126.0473,21295.0
2020-11-17 14:25:00,129.32,129.32,129.13,129.21,11196.0,126.0376,126.0376,125.8524,125.9304,11196.0
2020-11-17 14:30:00,129.25,129.31,129.12,129.25,8351.0,125.9694,126.0278,125.8427,125.9694,8351.0
2020-11-17 14:35:00,129.22,129.4,129.22,129.4,22664.0,125.9401,126.1155,125.9401,126.1155,22664.0
2020-11-17 14:40:00,129.4,129.64,129.38,129.58,11301.0,126.1155,126.3495,126.0961,126.291,11301.0
2020-11-17 14:45:00,129.59,129.59,129.41,129.43,14673.0,126.3007,126.3007,126.1253,126.1448,14673.0
2020-11-17 14:50:00,129.43,129.43,129.27,129.31,15219.0,126.1448,126.1448,125.9888,126.0278,15219.0
2020-11-17 14:55:00,129.28,129.33,129.15,129.3,19442.0,125.9986,126.0473,125.8719,126.0181,19442.0
2020-11-17 15:00:00,129.3,129.35,129.14,129.16,13707.0,126.0181,126.0668,125.8621,125.8816,13707.0
2020-11-17 15:05:00,129.16,129.16,129.0,129.02,17426.0,125.8816,125.8816,125.7257,125.7452,17426.0
2020-11-17 15:10:00,129.02,129.03,128.88,128.9,21364.0,125.7452,125.7549,125.6087,125.6282,21364.0
2020-11-17 15:15:00,128.91,129.09,128.87,129.0,16255.0,125.638,125.8134,125.599,125.7257,16255.0
2020-11-17 15:20:00,129.01,129.01,128.72,128.87,20389.0,125.7354,125.7354,125.4528,125.599,20389.0
2020-11-17 15:25:00,128.85,128.94,128.8,128.92,17063.0,125.5795,125.6672,125.5308,125.6477,17063.0
2020-11-17 15:30:00,128.91,129.04,128.87,128.94,19711.0,125.638,125.7647,125.599,125.6672,19711.0
2020-11-17 15:35:00,128.93,129.03,128.88,128.99,14911.0,125.6575,125.7549,125.6087,125.716,14911.0
2020-11-17 15:40:00,128.97,129.07,128.83,129.03,25265.0,125.6965,125.7939,125.56,125.7549,25265.0
2020-11-17 15:45:00,129.04,129.11,128.95,129.09,26690.0,125.7647,125.8329,125.677,125.8134,26690.0
2020-11-17 15:50:00,129.06,129.17,128.95,129.01,74560.0,125.7842,125.8914,125.677,125.7354,74560.0
2020-11-17 15:55:00,129.04,129.11,128.95,129.01,105918.0,125.7647,125.8329,125.677,125.7354,105918.0
2020-11-18 09:30:00,129.27,129.64,128.3,128.82,94303.0,125.9888,126.3495,125.0435,125.5503,94303.0
2020-11-18 09:35:00,128.8,129.35,128.8,128.92,72286.0,125.5308,126.0668,125.5308,125.6477,72286.0
2020-11-18 09:40:00,128.93,129.53,128.84,129.41,35148.0,125.6575,126.2422,125.5698,126.1253,35148.0
2020-11-18 09:45:00,129.4,129.4,128.77,129.07,18087.0,126.1155,126.1155,125.5015,125.7939,18087.0
2020-11-18 09:50:00,129.05,129.13,128.86,128.97,32275.0,125.7744,125.8524,125.5893,125.6965,32275.0
2020-11-18 09:55:00,128.94,129.2,128.79,129.19,35938.0,125.6672,125.9206,125.521,125.9109,35938.0
2020-11-18 10:00:00,129.17,129.25,128.94,129.19,30529.0,125.8914,125.9694,125.6672,125.9109,30529.0
2020-11-18 10:05:00,129.2,129.39,129.05,129.24,34109.0,125.9206,126.1058,125.7744,125.9596,34109.0
2020-11-18 10:10:00,129.21,129.43,129.14,129.43,52388.0,125.9304,126.1448,125.8621,126.1448,52388.0
2020-11-18 10:15:00,129.42,129.46,129.27,129.33,22080.0,126.135,126.174,125.9888,126.0473,22080.0
2020-11-18 10:20:00,129.32,129.56,129.28,129.56,20351.0,126.0376,126.2715,125.9986,126.2715,20351.0
2020-11-18 10:25:00,129.57,129.81,129.53,129.78,26679.0,126.2812,126.5151,126.2422,126.4859,26679.0
2020-11-18 10:30:00,129.8,129.83,129.46,129.57,28922.0,126.5054,126.5346,126.174,126.2812,28922.0
2020-11-18 10:35:00,129.51,129.56,129.34,129.38,20217.0,126.2228,126.2715,126.0571,126.0961,20217.0
2020-11-18 10:40:00,129.4,129.49,129.1,129.12,19331.0,126.1155,126.2033,125.8232,125.8427,19331.0
2020-11-18 10:45:00,129.09,129.09,128.97,129.05,10101.0,125.8134,125.8134,125.6965,125.7744,10101.0
2020-11-18 10:50:00,129.05,129.08,128.95,129.01,19457.0,125.7744,125.8037,125.677,125.7354,19457.0
2020-11-18 10:55:00,129.01,129.19,128.96,129.15,14388.0,125.7354,125.9109,125.6867,125.8719,14388.0
2020-11-18 11:00:00,129.16,129.32,129.15,129.19,12355.0,125.8816,126.0376,125.8719,125.9109,12355.0
2020-11-18 11:05:00,129.19,129.25,129.14,129.22,16073.0,125.9109,125.9694,125.8621,125.9401,16073.0
2020-11-18 11:10:00,129.2,129.41,129.19,129.4,24697.0,125.9206,126.1253,125.9109,126.1155,24697.0
2020-11-18 11:15:00,129.41,129.42,129.34,129.42,34050.0,126.1253,126.135,126.0571,126.135,34050.0
2020-11-18 11:20:00,129.42,129.6,129.42,129.53,34090.0,126.135,126.3105,126.135,126.2422,34090.0
2020-11-18 11:25:00,129.55,129.64,129.52,129.64,24454.0,126.2617,126.3495,126.2325,126.3495,24454.0
2020-11-18 11:30:00,129.65,129.66,129.4,129.56,34524.0,126.3592,126.3689,126.1155,126.2715,34524.0
2020-11-18 11:35:00,129.57,129.59,129.47,129.5,17743.0,126.2812,126.3007,126.1838,126.213,17743.0
2020-11-18 11:40:00,129.49,129.54,129.39,129.42,32247.0,126.2033,126.252,126.1058,126.135,32247.0
2020-11-18 11:45:00,129.42,129.59,129.4,129.59,16791.0,126.135,126.3007,126.1155,126.3007,16791.0
2020-11-18 11:50:00,129.56,129.83,129.56,129.81,23387.0,126.2715,126.5346,126.2715,126.5151,23387.0
2020-11-18 11:55:00,129.8,129.95,129.79,129.91,18800.0,126.5054,126.6516,126.4956,126.6126,18800.0
2020-11-18 12:00:00,129.93,130.34,129.93,130.28,37653.0,126.6321,127.0317,126.6321,126.9732,37653.0
2020-11-18 12:05:00,130.28,130.47,130.2,130.46,28205.0,126.9732,127.1584,126.8952,127.1486,28205.0
2020-11-18 12:10:00,130.48,130.51,130.31,130.41,55234.0,127.1681,127.1974,127.0025,127.0999,55234.0
2020-11-18 12:15:00,130.39,130.39,130.02,130.33,26671.0,127.0804,127.0804,126.7198,127.0219,26671.0
2020-11-18 12:20:00,130.37,130.43,130.01,130.03,11879.0,127.0609,127.1194,126.7101,126.7296,11879.0
2020-11-18 12:25:00,130.03,130.04,129.79,129.96,36383.0,126.7296,126.7393,126.4956,126.6613,36383.0
2020-11-18 12:30:00,129.98,130.23,129.98,130.2,12760.0,126.6808,126.9245,126.6808,126.8952,12760.0
2020-11-18 12:35:00,130.2,130.21,129.98,130.02,12422.0,126.8952,126.905,126.6808,126.7198,12422.0
2020-11-18 12:40:00,130.03,130.15,130.02,130.09,19206.0,126.7296,126.8465,126.7198,126.788,19206.0
2020-11-18 12:45:00,130.11,130.11,129.9,129.91,13938.0,126.8075,126.8075,126.6029,126.6126,13938.0
2020-11-18 12:50:00,129.9,129.98,129.82,129.84,18173.0,126.6029,126.6808,126.5249,126.5444,18173.0
2020-11-18 12:55:00,129.83,129.86,129.71,129.81,15838.0,126.5346,126.5639,126.4177,126.5151,15838.0
2020-11-18 13:00:00,129.8,129.96,129.76,129.92,17612.0,126.5054,126.6613,126.4664,126.6223,17612.0
2020-11-18 13:05:00,129.93,130.14,129.93,130.08,18981.0,126.6321,126.8368,126.6321,126.7783,18981.0
2020-11-18 13:10:00,130.08,130.21,130.08,130.19,25142.0,126.7783,126.905,126.7783,126.8855,25142.0
2020-11-18 13:15:00,130.19,130.24,130.13,130.18,14828.0,126.8855,126.9342,126.827,126.8758,14828.0
2020-11-18 13:20:00,130.18,130.19,130.01,130.02,13759.0,126.8758,126.8855,126.7101,126.7198,13759.0
2020-11-18 13:25:00,130.03,130.04,129.81,129.82,19820.0,126.7296,126.7393,126.5151,126.5249,19820.0
2020-11-18 13:30:00,129.81,129.89,129.77,129.77,17870.0,126.5151,126.5931,126.4762,126.4762,17870.0
2020-11-18 13:35:00,129.77,129.8,129.57,129.61,18351.0,126.4762,126.5054,126.2812,126.3202,18351.0
2020-11-18 13:40:00,129.62,129.67,129.44,129.47,12506.0,126.33,126.3787,126.1545,126.1838,12506.0
2020-11-18 13:45:00,129.48,129.5,129.28,129.33,9914.0,126.1935,126.213,125.9986,126.0473,9914.0
2020-11-18 13:50:00,129.32,129.32,129.18,129.19,13318.0,126.0376,126.0376,125.9011,125.9109,13318.0
2020-11-18 13:55:00,129.16,129.2,129.03,129.19,16046.0,125.8816,125.9206,125.7549,125.9109,16046.0
2020-11-18 14:00:00,129.19,129.43,129.06,129.37,25221.0,125.9109,126.1448,125.7842,126.0863,25221.0
2020-11-18 14:05:00,129.37,129.46,129.34,129.42,71443.0,126.0863,126.174,126.0571,126.135,71443.0
2020-11-18 14:10:00,129.39,129.44,129.29,129.37,22453.0,126.1058,126.1545,126.0083,126.0863,22453.0
2020-11-18 14:15:00,129.37,129.38,129.29,129.34,18381.0,126.0863,126.0961,126.0083,126.0571,18381.0
2020-11-18 14:20:00,129.31,129.42,129.3,129.35,23174.0,126.0278,126.135,126.0181,126.0668,23174.0
2020-11-18 14:25:00,129.35,129.5,129.29,129.49,11922.0,126.0668,126.213,126.0083,126.2033,11922.0
2020-11-18 14:30:00,129.5,129.64,129.42,129.64,10387.0,126.213,126.3495,126.135,126.3495,10387.0
2020-11-18 14:35:00,129.61,129.61,129.47,129.53,9268.0,126.3202,126.3202,126.1838,126.2422,9268.0
2020-11-18 14:40:00,129.57,129.64,129.49,129.62,16421.0,126.2812,126.3495,126.2033,126.33,16421.0
2020-11-18 14:45:00,129.62,129.62,129.45,129.45,12593.0,126.33,126.33,126.1643,126.1643,12593.0
2020-11-18 14:50:00,129.47,129.57,129.43,129.48,8804.0,126.1838,126.2812,126.1448,126.1935,8804.0
2020-11-18 14:55:00,129.47,129.55,129.26,129.37,16008.0,126.1838,126.2617,125.9791,126.0863,16008.0
2020-11-18 15:00:00,129.37,129.4,129.1,129.13,24773.0,126.0863,126.1155,125.8232,125.8524,24773.0
2020-11-18 15:05:00,129.18,129.31,129.17,129.29,25380.0,125.9011,126.0278,125.8914,126.0083,25380.0
2020-11-18 15:10:00,129.28,129.4,129.28,129.31,26736.0,125.9986,126.1155,125.9986,126.0278,26736.0
2020-11-18 15:15:00,129.32,129.4,129.13,129.16,29162.0,126.0376,126.1155,125.8524,125.8816,29162.0
2020-11-18 15:20:00,129.16,129.26,129.1,129.16,20103.0,125.8816,125.9791,125.8232,125.8816,20103.0
2020-11-18 15:25:00,129.14,129.14,128.95,128.97,27956.0,125.8621,125.8621,125.677,125.6965,27956.0
2020-11-18 15:30:00,128.95,129.1,128.85,128.96,24849.0,125.677,125.8232,125.5795,125.6867,24849.0
2020-11-18 15:35:00,128.94,128.99,128.64,128.74,21157.0,125.6672,125.716,125.3748,125.4723,21157.0
2020-11-18 15:40:00,128.74,128.78,128.58,128.63,27044.0,125.4723,125.5113,125.3164,125.3651,27044.0
2020-11-18 15:45:00,128.6,128.73,128.45,128.49,56150.0,125.3359,125.4626,125.1897,125.2286,56150.0
2020-11-18 15:50:00,128.45,128.5,128.0,128.08,73611.0,125.1897,125.2384,124.7511,124.8291,73611.0
2020-11-18 15:55:00,128.08,128.2,127.84,127.85,186610.0,124.8291,124.946,124.5951,124.6049,186610.0
2020-11-19 09:30:00,127.58,127.99,127.11,127.91,90145.0,124.3417,124.7413,123.8837,124.6634,90145.0
2020-11-19 09:35:00,127.95,128.99,127.76,128.98,54560.0,124.7024,125.716,124.5172,125.7062,54560.0
2020-11-19 09:40:00,128.86,128.99,128.58,128.98,57350.0,125.5893,125.716,125.3164,125.7062,57350.0
2020-11-19 09:45:00,128.97,129.42,128.94,129.32,63597.0,125.6965,126.135,125.6672,126.0376,63597.0
2020-11-19 09:50:00,129.35,130.03,129.27,130.03,47319.0,126.0668,126.7296,125.9888,126.7296,47319.0
2020-11-19 09:55:00,129.96,130.23,129.93,130.03,63550.0,126.6613,126.9245,126.6321,126.7296,63550.0
2020-11-19 10:00:00,130.09,130.22,129.92,130.11,33415.0,126.788,126.9147,126.6223,126.8075,33415.0
2020-11-19 10:05:00,130.13,130.13,129.8,129.87,52072.0,126.827,126.827,126.5054,126.5736,52072.0
2020-11-19 10:10:00,129.84,129.96,129.63,129.83,47191.0,126.5444,126.6613,126.3397,126.5346,47191.0
2020-11-19 10:15:00,129.92,129.93,129.21,129.22,20905.0,126.6223,126.6321,125.9304,125.9401,20905.0
2020-11-19 10:20:00,129.23,129.6,129.18,129.31,17087.0,125.9499,126.3105,125.9011,126.0278,17087.0
2020-11-19 10:25:00,129.31,129.48,129.11,129.33,13899.0,126.0278,126.1935,125.8329,126.0473,13899.0
2020-11-19 10:30:00,129.34,129.36,129.17,129.33,9878.0,126.0571,126.0766,125.8914,126.0473,9878.0
2020-11-19 10:35:00,129.33,129.46,129.17,129.23,38739.0,126.0473,126.174,125.8914,125.9499,38739.0
2020-11-19 10:40:00,129.23,129.52,129.23,129.43,20831.0,125.9499,126.2325,125.9499,126.1448,20831.0
2020-11-19 10:45:00,129.47,129.55,129.37,129.55,24542.0,126.1838,126.2617,126.0863,126.2617,24542.0
2020-11-19 10:50:00,129.58,129.7,129.44,129.44,12231.0,126.291,126.4079,126.1545,126.1545,12231.0
2020-11-19 10:55:00,129.47,129.82,129.45,129.68,17029.0,126.1838,126.5249,126.1643,126.3884,17029.0
2020-11-19 11:00:00,129.67,129.77,129.5,129.55,16151.0,126.3787,126.4762,126.213,126.2617,16151.0
2020-11-19 11:05:00,129.57,129.65,129.49,129.61,7236.0,126.2812,126.3592,126.2033,126.3202,7236.0
2020-11-19 11:10:00,129.6,129.66,129.53,129.61,7274.0,126.3105,126.3689,126.2422,126.3202,7274.0
2020-11-19 11:15:00,129.62,129.75,129.57,129.69,9776.0,126.33,126.4567,126.2812,126.3982,9776.0
2020-11-19 11:20:00,129.67,129.87,129.65,129.78,14421.0,126.3787,126.5736,126.3592,126.4859,14421.0
2020-11-19 11:25:00,129.78,129.94,129.77,129.81,12958.0,126.4859,126.6418,126.4762,126.5151,12958.0
2020-11-19 11:30:00,129.84,129.93,129.62,129.64,23184.0,126.5444,126.6321,126.33,126.3495,23184.0
2020-11-19 11:35:00,129.62,129.62,129.34,129.36,12057.0,126.33,126.33,126.0571,126.0766,12057.0
2020-11-19 11:40:00,129.34,129.49,129.34,129.39,11355.0,126.0571,126.2033,126.0571,126.1058,11355.0
2020-11-19 11:45:00,129.39,129.58,129.37,129.54,24091.0,126.1058,126.291,126.0863,126.252,24091.0
2020-11-19 11:50:00,129.53,129.75,129.46,129.73,13826.0,126.2422,126.4567,126.174,126.4372,13826.0
2020-11-19 11:55:00,129.7,129.7,129.56,129.56,13299.0,126.4079,126.4079,126.2715,126.2715,13299.0
2020-11-19 12:00:00,129.57,129.64,129.54,129.59,7650.0,126.2812,126.3495,126.252,126.3007,7650.0
2020-11-19 12:05:00,129.6,129.78,129.58,129.6,7975.0,126.3105,126.4859,126.291,126.3105,7975.0
2020-11-19 12:10:00,129.6,129.75,129.56,129.73,16824.0,126.3105,126.4567,126.2715,126.4372,16824.0
2020-11-19 12:15:00,129.68,129.73,129.61,129.71,13252.0,126.3884,126.4372,126.3202,126.4177,13252.0
2020-11-19 12:20:00,129.74,129.9,129.71,129.72,9365.0,126.4469,126.6029,126.4177,126.4274,9365.0
2020-11-19 12:25:00,129.74,129.81,129.7,129.78,5688.0,126.4469,126.5151,126.4079,126.4859,5688.0
2020-11-19 12:30:00,129.77,129.77,129.59,129.59,10653.0,126.4762,126.4762,126.3007,126.3007,10653.0
2020-11-19 12:35:00,129.59,129.75,129.52,129.75,11100.0,126.3007,126.4567,126.2325,126.4567,11100.0
2020-11-19 12:40:00,129.73,129.81,129.47,129.47,8984.0,126.4372,126.5151,126.1838,126.1838,8984.0
2020-11-19 12:45:00,129.48,129.48,129.34,129.41,13963.0,126.1935,126.1935,126.0571,126.1253,13963.0
2020-11-19 12:50:00,129.41,129.44,129.34,129.35,6611.0,126.1253,126.1545,126.0571,126.0668,6611.0
2020-11-19 12:55:00,129.33,129.48,129.33,129.45,9401.0,126.0473,126.1935,126.0473,126.1643,9401.0
2020-11-19 13:00:00,129.46,129.62,129.44,129.59,15770.0,126.174,126.33,126.1545,126.3007,15770.0
2020-11-19 13:05:00,129.59,129.61,129.41,129.55,11142.0,126.3007,126.3202,126.1253,126.2617,11142.0
2020-11-19 13:10:00,129.56,129.65,129.49,129.56,6730.0,126.2715,126.3592,126.2033,126.2715,6730.0
2020-11-19 13:15:00,129.53,129.6,129.38,129.38,5931.0,126.2422,126.3105,126.0961,126.0961,5931.0
2020-11-19 13:20:00,129.39,129.43,129.36,129.36,4348.0,126.1058,126.1448,126.0766,126.0766,4348.0
2020-11-19 13:25:00,129.4,129.59,129.35,129.42,5098.0,126.1155,126.3007,126.0668,126.135,5098.0
2020-11-19 13:30:00,129.43,129.43,129.2,129.22,8625.0,126.1448,126.1448,125.9206,125.9401,8625.0
2020-11-19 13:35:00,129.23,129.35,129.23,129.32,11173.0,125.9499,126.0668,125.9499,126.0376,11173.0
2020-11-19 13:40:00,129.34,129.36,129.27,129.27,3667.0,126.0571,126.0766,125.9888,125.9888,3667.0
2020-11-19 13:45:00,129.27,129.49,129.27,129.48,8550.0,125.9888,126.2033,125.9888,126.1935,8550.0
2020-11-19 13:50:00,129.47,129.51,129.38,129.4,9600.0,126.1838,126.2228,126.0961,126.1155,9600.0
2020-11-19 13:55:00,129.4,129.47,129.39,129.43,4807.0,126.1155,126.1838,126.1058,126.1448,4807.0
2020-11-19 14:00:00,129.42,129.5,129.37,129.5,8191.0,126.135,126.213,126.0863,126.213,8191.0
2020-11-19 14:05:00,129.5,129.51,129.41,129.44,6851.0,126.213,126.2228,126.1253,126.1545,6851.0
2020-11-19 14:10:00,129.44,129.54,129.43,129.54,4384.0,126.1545,126.252,126.1448,126.252,4384.0
2020-11-19 14:15:00,129.51,129.52,129.4,129.4,6719.0,126.2228,126.2325,126.1155,126.1155,6719.0
2020-11-19 14:20:00,129.43,129.54,129.43,129.46,5789.0,126.1448,126.252,126.1448,126.174,5789.0
2020-11-19 14:25:00,129.47,129.5,129.44,129.44,5224.0,126.1838,126.213,126.1545,126.1545,5224.0
2020-11-19 14:30:00,129.44,129.51,129.44,129.51,8315.0,126.1545,126.2228,126.1545,126.2228,8315.0
2020-11-19 14:35:00,129.52,129.57,129.44,129.45,15452.0,126.2325,126.2812,126.1545,126.1643,15452.0
2020-11-19 14:40:00,129.45,129.64,129.45,129.59,15065.0,126.1643,126.3495,126.1643,126.3007,15065.0
2020-11-19 14:45:00,129.59,129.59,129.46,129.47,6434.0,126.3007,126.3007,126.174,126.1838,6434.0
2020-11-19 14:50:00,129.46,129.52,129.44,129.46,11637.0,126.174,126.2325,126.1545,126.174,11637.0
2020-11-19 14:55:00,129.47,129.54,129.42,129.52,7063.0,126.1838,126.252,126.135,126.2325,7063.0
2020-11-19 15:00:00,129.5,129.6,129.44,129.56,9924.0,126.213,126.3105,126.1545,126.2715,9924.0
2020-11-19 15:05:00,129.55,129.55,129.37,129.41,7265.0,126.2617,126.2617,126.0863,126.1253,7265.0
2020-11-19 15:10:00,129.39,129.48,129.39,129.46,12236.0,126.1058,126.1935,126.1058,126.174,12236.0
2020-11-19 15:15:00,129.46,129.46,129.13,129.18,51206.0,126.174,126.174,125.8524,125.9011,51206.0
2020-11-19 15:20:00,129.16,129.28,129.13,129.22,26612.0,125.8816,125.9986,125.8524,125.9401,26612.0
2020-11-19 15:25:00,129.2,129.2,129.09,129.14,11551.0,125.9206,125.9206,125.8134,125.8621,11551.0
2020-11-19 15:30:00,129.15,129.29,129.1,129.28,9521.0,125.8719,126.0083,125.8232,125.9986,9521.0
2020-11-19 15:35:00,129.31,129.47,129.28,129.36,18633.0,126.0278,126.1838,125.9986,126.0766,18633.0
2020-11-19 15:40:00,129.36,129.44,129.32,129.39,15038.0,126.0766,126.1545,126.0376,126.1058,15038.0
2020-11-19 15:45:00,129.35,129.45,129.29,129.3,16098.0,126.0668,126.1643,126.0083,126.0181,16098.0
2020-11-19 15:50:00,129.31,129.5,129.29,129.31,47546.0,126.0278,126.213,126.0083,126.0278,47546.0
2020-11-19 15:55:00,129.33,129.34,129.15,129.19,98596.0,126.0473,126.0571,125.8719,125.9109,98596.0
2020-11-20 09:30:00,129.65,129.67,128.89,129.0,212973.0,126.3592,126.3787,125.6185,125.7257,212973.0
2020-11-20 09:35:00,128.89,129.43,128.75,128.77,26034.0,125.6185,126.1448,125.482,125.5015,26034.0
2020-11-20 09:40:00,128.78,128.87,128.41,128.45,29973.0,125.5113,125.599,125.1507,125.1897,29973.0
2020-11-20 09:45:00,128.42,128.79,128.36,128.56,40750.0,125.1604,125.521,125.1019,125.2969,40750.0
2020-11-20 09:50:00,128.57,128.77,128.51,128.54,31128.0,125.3066,125.5015,125.2481,125.2774,31128.0
2020-11-20 09:55:00,128.5,128.59,128.4,128.49,16938.0,125.2384,125.3261,125.1409,125.2286,16938.0
2020-11-20 10:00:00,128.5,128.93,128.49,128.93,17877.0,125.2384,125.6575,125.2286,125.6575,17877.0
2020-11-20 10:05:00,128.87,129.55,128.85,129.47,23192.0,125.599,126.2617,125.5795,126.1838,23192.0
2020-11-20 10:10:00,129.5,129.53,129.13,129.18,34130.0,126.213,126.2422,125.8524,125.9011,34130.0
2020-11-20 10:15:00,129.21,129.35,129.11,129.26,19510.0,125.9304,126.0668,125.8329,125.9791,19510.0
2020-11-20 10:20:00,129.26,129.47,129.13,129.39,13145.0,125.9791,126.1838,125.8524,126.1058,13145.0
2020-11-20 10:25:00,129.4,129.4,129.22,129.33,21971.0,126.1155,126.1155,125.9401,126.0473,21971.0
2020-11-20 10:30:00,129.35,129.39,129.17,129.32,9974.0,126.0668,126.1058,125.8914,126.0376,9974.0
2020-11-20 10:35:00,129.3,129.69,129.27,129.69,11721.0,126.0181,126.3982,125.9888,126.3982,11721.0
2020-11-20 10:40:00,129.85,129.85,129.26,129.42,22555.0,126.5541,126.5541,125.9791,126.135,22555.0
2020-11-20 10:45:00,129.42,129.45,129.15,129.21,16078.0,126.135,126.1643,125.8719,125.9304,16078.0
2020-11-20 10:50:00,129.21,129.37,129.17,129.28,11373.0,125.9304,126.0863,125.8914,125.9986,11373.0
2020-11-20 10:55:00,129.28,129.73,129.25,129.63,24766.0,125.9986,126.4372,125.9694,126.3397,24766.0
2020-11-20 11:00:00,129.67,129.73,129.61,129.71,15908.0,126.3787,126.4372,126.3202,126.4177,15908.0
2020-11-20 11:05:00,129.73,129.89,129.71,129.88,17679.0,126.4372,126.5931,126.4177,126.5834,17679.0
2020-11-20 11:10:00,129.88,129.98,129.85,129.93,13800.0,126.5834,126.6808,126.5541,126.6321,13800.0
2020-11-20 11:15:00,129.94,129.94,129.74,129.77,22236.0,126.6418,126.6418,126.4469,126.4762,22236.0
2020-11-20 11:20:00,129.79,129.83,129.72,129.81,14985.0,126.4956,126.5346,126.4274,126.5151,14985.0
2020-11-20 11:25:00,129.83,129.9,129.73,129.86,11662.0,126.5346,126.6029,126.4372,126.5639,11662.0
2020-11-20 11:30:00,129.89,129.9,129.73,129.84,15370.0,126.5931,126.6029,126.4372,126.5444,15370.0
2020-11-20 11:35:00,129.84,129.98,129.81,129.97,16492.0,126.5444,126.6808,126.5151,126.6711,16492.0
2020-11-20 11:40:00,129.97,130.08,129.84,129.94,21806.0,126.6711,126.7783,126.5444,126.6418,21806.0
2020-11-20 11:45:00,129.94,129.97,129.59,129.63,13294.0,126.6418,126.6711,126.3007,126.3397,13294.0
2020-11-20 11:50:00,129.59,129.7,129.56,129.56,9267.0,126.3007,126.4079,126.2715,126.2715,9267.0
2020-11-20 11:55:00,129.59,129.77,129.58,129.77,19903.0,126.3007,126.4762,126.291,126.4762,19903.0
2020-11-20 12:00:00,129.75,129.77,129.64,129.69,13771.0,126.4567,126.4762,126.3495,126.3982,13771.0
2020-11-20 12:05:00,129.7,129.75,129.61,129.69,14421.0,126.4079,126.4567,126.3202,126.3982,14421.0
2020-11-20 12:10:00,129.7,129.82,129.62,129.81,26189.0,126.4079,126.5249,126.33,126.5151,26189.0
2020-11-20 12:15:00,129.81,129.93,129.77,129.91,19591.0,126.5151,126.6321,126.4762,126.6126,19591.0
2020-11-20 12:20:00,129.9,130.13,129.82,130.11,24228.0,126.6029,126.827,126.5249,126.8075,24228.0
2020-11-20 12:25:00,130.08,130.3,130.0,130.15,87820.0,126.7783,126.9927,126.7003,126.8465,87820.0
2020-11-20 12:30:00,130.16,130.34,130.15,130.25,43465.0,126.8563,127.0317,126.8465,126.944,43465.0
2020-11-20 12:35:00,130.24,130.27,130.16,130.2,19014.0,126.9342,126.9635,126.8563,126.8952,19014.0
2020-11-20 12:40:00,130.21,130.34,130.18,130.27,20090.0,126.905,127.0317,126.8758,126.9635,20090.0
2020-11-20 12:45:00,130.25,130.26,129.91,129.98,16086.0,126.944,126.9537,126.6126,126.6808,16086.0
2020-11-20 12:50:00,129.99,130.01,129.91,129.95,13389.0,126.6906,126.7101,126.6126,126.6516,13389.0
2020-11-20 12:55:00,129.94,130.02,129.88,130.02,22864.0,126.6418,126.7198,126.5834,126.7198,22864.0
2020-11-20 13:00:00,129.99,130.03,129.85,129.92,17360.0,126.6906,126.7296,126.5541,126.6223,17360.0
2020-11-20 13:05:00,129.95,130.13,129.88,129.9,14718.0,126.6516,126.827,126.5834,126.6029,14718.0
2020-11-20 13:10:00,129.88,129.88,129.67,129.68,10230.0,126.5834,126.5834,126.3787,126.3884,10230.0
2020-11-20 13:15:00,129.69,129.76,129.6,129.74,13927.0,126.3982,126.4664,126.3105,126.4469,13927.0
2020-11-20 13:20:00,129.72,129.86,129.71,129.84,12438.0,126.4274,126.5639,126.4177,126.5444,12438.0
2020-11-20 13:25:00,129.86,129.93,129.86,129.88,11567.0,126.5639,126.6321,126.5639,126.5834,11567.0
2020-11-20 13:30:00,129.85,129.85,129.69,129.72,9648.0,126.5541,126.5541,126.3982,126.4274,9648.0
2020-11-20 13:35:00,129.74,129.83,129.72,129.82,8030.0,126.4469,126.5346,126.4274,126.5249,8030.0
2020-11-20 13:40:00,129.82,129.82,129.74,129.74,12937.0,126.5249,126.5249,126.4469,126.4469,12937.0
2020-11-20 13:45:00,129.75,129.81,129.66,129.69,18204.0,126.4567,126.5151,126.3689,126.3982,18204.0
2020-11-20 13:50:00,129.68,129.69,129.56,129.66,14669.0,126.3884,126.3982,126.2715,126.3689,14669.0
2020-11-20 13:55:00,129.64,129.71,129.59,129.69,12600.0,126.3495,126.4177,126.3007,126.3982,12600.0
2020-11-20 14:00:00,129.68,129.7,129.64,129.66,10992.0,126.3884,126.4079,126.3495,126.3689,10992.0
2020-11-20 14:05:00,129.65,129.66,129.56,129.58,13269.0,126.3592,126.3689,126.2715,126.291,13269.0
2020-11-20 14:10:00,129.59,129.68,129.56,129.68,12115.0,126.3007,126.3884,126.2715,126.3884,12115.0
2020-11-20 14:15:00,129.68,129.79,129.68,129.73,13072.0,126.3884,126.4956,126.3884,126.4372,13072.0
2020-11-20 14:20:00,129.71,129.95,129.7,129.94,15866.0,126.4177,126.6516,126.4079,126.6418,15866.0
2020-11-20 14:25:00,129.93,129.94,129.79,129.86,35725.0,126.6321,126.6418,126.4956,126.5639,35725.0
2020-11-20 14:30:00,129.86,129.92,129.83,129.9,11219.0,126.5639,126.6223,126.5346,126.6029,11219.0
2020-11-20 14:35:00,129.9,130.04,129.9,129.97,21910.0,126.6029,126.7393,126.6029,126.6711,21910.0
2020-11-20 14:40:00,129.98,129.99,129.85,129.94,29139.0,126.6808,126.6906,126.5541,126.6418,29139.0
2020-11-20 14:45:00,129.94,130.07,129.89,130.05,22283.0,126.6418,126.7685,126.5931,126.7491,22283.0
2020-11-20 14:50:00,130.06,130.29,130.06,130.19,21945.0,126.7588,126.983,126.7588,126.8855,21945.0
2020-11-20 14:55:00,130.18,130.26,129.98,130.04,26619.0,126.8758,126.9537,126.6808,126.7393,26619.0
2020-11-20 15:00:00,130.02,130.14,129.97,129.99,24336.0,126.7198,126.8368,126.6711,126.6906,24336.0
2020-11-20 15:05:00,129.98,130.1,129.96,130.04,25759.0,126.6808,126.7978,126.6613,126.7393,25759.0
2020-11-20 15:10:00,130.02,130.08,129.86,129.87,21146.0,126.7198,126.7783,126.5639,126.5736,21146.0
2020-11-20 15:15:00,129.87,129.95,129.79,129.92,25033.0,126.5736,126.6516,126.4956,126.6223,25033.0
2020-11-20 15:20:00,129.91,129.94,129.65,129.69,51937.0,126.6126,126.6418,126.3592,126.3982,51937.0
2020-11-20 15:25:00,129.67,129.78,129.63,129.63,25019.0,126.3787,126.4859,126.3397,126.3397,25019.0
2020-11-20 15:30:00,129.61,129.82,129.6,129.81,38957.0,126.3202,126.5249,126.3105,126.5151,38957.0
2020-11-20 15:35:00,129.81,129.86,129.71,129.83,40110.0,126.5151,126.5639,126.4177,126.5346,40110.0
2020-11-20 15:40:00,129.82,129.88,129.72,129.82,35055.0,126.5249,126.5834,126.4274,126.5249,35055.0
2020-11-20 15:45:00,129.81,129.94,129.76,129.83,36978.0,126.5151,126.6418,126.4664,126.5346,36978.0
2020-11-20 15:50:00,129.81,130.07,129.64,129.67,128400.0,126.5151,126.7685,126.3495,126.3787,128400.0
2020-11-20 15:55:00,129.67,129.9,129.55,129.55,245687.0,126.3787,126.6029,126.2617,126.2617,245687.0
2020-11-23 09:30:00,129.89,130.15,129.46,129.49,74226.0,126.5931,126.8465,126.174,126.2033,74226.0
2020-11-23 09:35:00,129.4,129.7,129.26,129.45,20138.0,126.1155,126.4079,125.9791,126.1643,20138.0
2020-11-23 09:40:00,129.39,129.9,129.31,129.88,95766.0,126.1058,126.6029,126.0278,126.5834,95766.0
2020-11-23 09:45:00,129.93,130.03,129.81,129.85,75172.0,126.6321,126.7296,126.5151,126.5541,75172.0
2020-11-23 09:50:00,129.83,129.89,129.69,129.69,23919.0,126.5346,126.5931,126.3982,126.3982,23919.0
2020-11-23 09:55:00,129.71,129.72,129.48,129.65,25653.0,126.4177,126.4274,126.1935,126.3592,25653.0
2020-11-23 10:00:00,129.66,129.82,129.59,129.79,40033.0,126.3689,126.5249,126.3007,126.4956,40033.0
2020-11-23 10:05:00,129.79,129.84,129.57,129.74,24053.0,126.4956,126.5444,126.2812,126.4469,24053.0
2020-11-23 10:10:00,129.74,129.75,129.32,129.49,28574.0,126.4469,126.4567,126.0376,126.2033,28574.0
2020-11-23 10:15:00,129.5,129.51,129.09,129.16,29562.0,126.213,126.2228,125.8134,125.8816,29562.0
2020-11-23 10:20:00,129.11,129.15,128.85,128.87,30538.0,125.8329,125.8719,125.5795,125.599,30538.0
2020-11-23 10:25:00,128.85,128.89,128.62,128.72,54255.0,125.5795,125.6185,125.3553,125.4528,54255.0
2020-11-23 10:30:00,128.68,128.86,128.57,128.58,40913.0,125.4138,125.5893,125.3066,125.3164,40913.0
2020-11-23 10:35:00,128.56,128.68,128.49,128.56,27862.0,125.2969,125.4138,125.2286,125.2969,27862.0
2020-11-23 10:40:00,128.55,128.56,128.19,128.34,49921.0,125.2871,125.2969,124.9363,125.0825,49921.0
2020-11-23 10:45:00,128.34,128.43,128.2,128.29,46746.0,125.0825,125.1702,124.946,125.0337,46746.0
2020-11-23 10:50:00,128.31,128.4,128.25,128.33,20120.0,125.0532,125.1409,124.9947,125.0727,20120.0
2020-11-23 10:55:00,128.31,128.59,128.28,128.48,79516.0,125.0532,125.3261,125.024,125.2189,79516.0
2020-11-23 11:00:00,128.5,128.53,128.29,128.31,31302.0,125.2384,125.2676,125.0337,125.0532,31302.0
2020-11-23 11:05:00,128.28,128.29,127.48,127.51,49035.0,125.024,125.0337,124.2443,124.2735,49035.0
2020-11-23 11:10:00,127.55,127.58,127.1,127.19,77213.0,124.3125,124.3417,123.8739,123.9616,77213.0
2020-11-23 11:15:00,127.21,127.27,127.07,127.1,31947.0,123.9811,124.0396,123.8447,123.8739,31947.0
2020-11-23 11:20:00,127.09,127.36,127.07,127.15,30906.0,123.8642,124.1273,123.8447,123.9227,30906.0
2020-11-23 11:25:00,127.13,127.24,127.06,127.19,42824.0,123.9032,124.0104,123.8349,123.9616,42824.0
2020-11-23 11:30:00,127.19,127.51,127.09,127.21,35098.0,123.9616,124.2735,123.8642,123.9811,35098.0
2020-11-23 11:35:00,127.21,127.7,127.21,127.51,31971.0,123.9811,124.4587,123.9811,124.2735,31971.0
2020-11-23 11:40:00,127.5,127.62,127.31,127.36,41881.0,124.2638,124.3807,124.0786,124.1273,41881.0
2020-11-23 11:45:00,127.36,127.48,127.21,127.44,32285.0,124.1273,124.2443,123.9811,124.2053,32285.0
2020-11-23 11:50:00,127.45,127.65,127.42,127.43,20285.0,124.215,124.41,124.1858,124.1956,20285.0
2020-11-23 11:55:00,127.45,127.68,127.45,127.64,21019.0,124.215,124.4392,124.215,124.4002,21019.0
2020-11-23 12:00:00,127.62,127.63,127.15,127.21,32792.0,124.3807,124.3905,123.9227,123.9811,32792.0
2020-11-23 12:05:00,127.21,127.36,127.1,127.32,24259.0,123.9811,124.1273,123.8739,124.0883,24259.0
2020-11-23 12:10:00,127.25,127.34,127.21,127.26,28708.0,124.0201,124.1078,123.9811,124.0299,28708.0
2020-11-23 12:15:00,127.26,127.43,127.2,127.32,27808.0,124.0299,124.1956,123.9714,124.0883,27808.0
2020-11-23 12:20:00,127.27,127.46,127.18,127.28,38241.0,124.0396,124.2248,123.9519,124.0494,38241.0
2020-11-23 12:25:00,127.28,127.6,127.28,127.54,25388.0,124.0494,124.3612,124.0494,124.3028,25388.0
2020-11-23 12:30:00,127.54,127.64,127.52,127.59,22603.0,124.3028,124.4002,124.2833,124.3515,22603.0
2020-11-23 12:35:00,127.58,127.58,127.4,127.49,38482.0,124.3417,124.3417,124.1663,124.254,38482.0
2020-11-23 12:40:00,127.49,127.51,127.28,127.39,37385.0,124.254,124.2735,124.0494,124.1566,37385.0
2020-11-23 12:45:00,127.39,127.59,127.33,127.55,35633.0,124.1566,124.3515,124.0981,124.3125,35633.0
2020-11-23 12:50:00,127.53,127.76,127.53,127.68,40751.0,124.293,124.5172,124.293,124.4392,40751.0
2020-11-23 12:55:00,127.68,127.75,127.42,127.42,64316.0,124.4392,124.5074,124.1858,124.1858,64316.0
2020-11-23 13:00:00,127.43,127.69,127.34,127.51,23373.0,124.1956,124.449,124.1078,124.2735,23373.0
2020-11-23 13:05:00,127.49,127.55,127.44,127.52,19858.0,124.254,124.3125,124.2053,124.2833,19858.0
2020-11-23 13:10:00,127.52,127.53,127.24,127.38,24218.0,124.2833,124.293,124.0104,124.1468,24218.0
2020-11-23 13:15:00,127.4,127.61,127.33,127.38,48839.0,124.1663,124.371,124.0981,124.1468,48839.0
2020-11-23 13:20:00,127.41,127.49,127.01,127.1,45494.0,124.1761,124.254,123.7862,123.8739,45494.0
2020-11-23 13:25:00,127.08,127.11,126.91,126.94,27603.0,123.8544,123.8837,123.6888,123.718,27603.0
2020-11-23 13:30:00,126.92,127.06,126.92,127.06,25559.0,123.6985,123.8349,123.6985,123.8349,25559.0
2020-11-23 13:35:00,127.06,127.14,126.99,127.08,17955.0,123.8349,123.9129,123.7667,123.8544,17955.0
2020-11-23 13:40:00,127.08,127.19,126.99,127.11,21492.0,123.8544,123.9616,123.7667,123.8837,21492.0
2020-11-23 13:45:00,127.12,127.3,127.02,127.16,20476.0,123.8934,124.0689,123.796,123.9324,20476.0
2020-11-23 13:50:00,127.14,127.17,127.06,127.06,44885.0,123.9129,123.9422,123.8349,123.8349,44885.0
2020-11-23 13:55:00,127.06,127.35,127.04,127.28,30591.0,123.8349,124.1176,123.8155,124.0494,30591.0
2020-11-23 14:00:00,127.28,127.33,127.21,127.24,38298.0,124.0494,124.0981,123.9811,124.0104,38298.0
2020-11-23 14:05:00,127.22,127.26,127.08,127.08,30664.0,123.9909,124.0299,123.8544,123.8544,30664.0
2020-11-23 14:10:00,127.1,127.34,127.07,127.3,30224.0,123.8739,124.1078,123.8447,124.0689,30224.0
2020-11-23 14:15:00,127.28,127.34,127.1,127.16,23565.0,124.0494,124.1078,123.8739,123.9324,23565.0
2020-11-23 14:20:00,127.18,127.28,127.17,127.23,25149.0,123.9519,124.0494,123.9422,124.0006,25149.0
2020-11-23 14:25:00,127.23,127.25,127.09,127.11,25106.0,124.0006,124.0201,123.8642,123.8837,25106.0
2020-11-23 14:30:00,127.11,127.32,127.05,127.3,28103.0,123.8837,124.0883,123.8252,124.0689,28103.0
2020-11-23 14:35:00,127.31,127.32,127.18,127.21,25828.0,124.0786,124.0883,123.9519,123.9811,25828.0
2020-11-23 14:40:00,127.19,127.58,127.18,127.54,16448.0,123.9616,124.3417,123.9519,124.3028,16448.0
2020-11-23 14:45:00,127.55,127.62,127.45,127.5,23467.0,124.3125,124.3807,124.215,124.2638,23467.0
2020-11-23 14:50:00,127.52,127.93,127.5,127.87,29112.0,124.2833,124.6829,124.2638,124.6244,29112.0
2020-11-23 14:55:00,127.87,127.94,127.8,127.87,37669.0,124.6244,124.6926,124.5562,124.6244,37669.0
2020-11-23 15:00:00,127.87,127.91,127.68,127.7,25631.0,124.6244,124.6634,124.4392,124.4587,25631.0
2020-11-23 15:05:00,127.72,127.83,127.58,127.81,27830.0,124.4782,124.5854,124.3417,124.5659,27830.0
2020-11-23 15:10:00,127.81,127.82,127.5,127.56,32315.0,124.5659,124.5757,124.2638,124.3223,32315.0
2020-11-23 15:15:00,127.56,127.56,127.39,127.47,35226.0,124.3223,124.3223,124.1566,124.2345,35226.0
2020-11-23 15:20:00,127.46,127.52,127.34,127.44,30158.0,124.2248,124.2833,124.1078,124.2053,30158.0
2020-11-23 15:25:00,127.45,127.64,127.44,127.63,53060.0,124.215,124.4002,124.2053,124.3905,53060.0
2020-11-23 15:30:00,127.64,127.74,127.52,127.63,30430.0,124.4002,124.4977,124.2833,124.3905,30430.0
2020-11-23 15:35:00,127.63,127.7,127.54,127.64,29784.0,124.3905,124.4587,124.3028,124.4002,29784.0
2020-11-23 15:40:00,127.62,127.77,127.58,127.77,33842.0,124.3807,124.5269,124.3417,124.5269,33842.0
2020-11-23 15:45:00,127.77,127.84,127.72,127.77,41028.0,124.5269,124.5951,124.4782,124.5269,41028.0
2020-11-23 15:50:00,127.79,127.97,127.71,127.9,73703.0,124.5464,124.7218,124.4684,124.6536,73703.0
2020-11-23 15:55:00,127.87,128.09,127.82,127.95,144195.0,124.6244,124.8388,124.5757,124.7024,144195.0
2020-11-24 09:30:00,127.48,128.15,127.0,127.31,155527.0,124.2443,124.8973,123.7765,124.0786,155527.0
2020-11-24 09:35:00,127.25,127.31,126.79,126.98,63654.0,124.0201,124.0786,123.5718,123.757,63654.0
2020-11-24 09:40:00,126.95,127.09,126.78,127.07,65574.0,123.7277,123.8642,123.562,123.8447,65574.0
2020-11-24 09:45:00,127.08,127.25,126.97,127.08,188135.0,123.8544,124.0201,123.7472,123.8544,188135.0
2020-11-24 09:50:00,127.08,127.08,126.59,126.65,230102.0,123.8544,123.8544,123.3769,123.4353,230102.0
2020-11-24 09:55:00,126.66,126.66,126.37,126.58,98842.0,123.4451,123.4451,123.1625,123.3671,98842.0
2020-11-24 10:00:00,126.55,126.7,126.34,126.36,66345.0,123.3379,123.4841,123.1332,123.1527,66345.0
2020-11-24 10:05:00,126.38,126.58,126.35,126.46,56781.0,123.1722,123.3671,123.143,123.2502,56781.0
2020-11-24 10:10:00,126.43,126.5,126.16,126.37,54753.0,123.2209,123.2892,122.9578,123.1625,54753.0
2020-11-24 10:15:00,126.35,126.56,126.13,126.15,42221.0,123.143,123.3476,122.9285,122.948,42221.0
2020-11-24 10:20:00,126.15,126.31,125.92,126.04,164920.0,122.948,123.104,122.7239,122.8408,164920.0
2020-11-24 10:25:00,126.05,126.11,125.78,125.81,60388.0,122.8506,122.9091,122.5874,122.6167,60388.0
2020-11-24 10:30:00,125.79,126.07,125.76,126.02,53334.0,122.5972,122.8701,122.5679,122.8213,53334.0
2020-11-24 10:35:00,126.02,126.6,126.02,126.52,37228.0,122.8213,123.3866,122.8213,123.3086,37228.0
2020-11-24 10:40:00,126.54,126.67,126.47,126.63,36523.0,123.3281,123.4548,123.2599,123.4159,36523.0
2020-11-24 10:45:00,126.63,126.64,126.41,126.59,155125.0,123.4159,123.4256,123.2014,123.3769,155125.0
2020-11-24 10:50:00,126.59,127.2,126.54,127.19,65176.0,123.3769,123.9714,123.3281,123.9616,65176.0
2020-11-24 10:55:00,127.19,127.26,126.84,126.88,40940.0,123.9616,124.0299,123.6205,123.6595,40940.0
2020-11-24 11:00:00,126.87,127.28,126.85,127.24,48530.0,123.6498,124.0494,123.6303,124.0104,48530.0
2020-11-24 11:05:00,127.23,127.66,127.23,127.54,25599.0,124.0006,124.4197,124.0006,124.3028,25599.0
2020-11-24 11:10:00,127.51,127.84,127.41,127.73,16541.0,124.2735,124.5951,124.1761,124.4879,16541.0
2020-11-24 11:15:00,127.78,128.15,127.72,128.12,17354.0,124.5367,124.8973,124.4782,124.868,17354.0
2020-11-24 11:20:00,128.09,128.35,128.01,128.31,23885.0,124.8388,125.0922,124.7608,125.0532,23885.0
2020-11-24 11:25:00,128.31,128.46,128.07,128.09,19457.0,125.0532,125.1994,124.8193,124.8388,19457.0
2020-11-24 11:30:00,128.11,128.27,128.04,128.17,12719.0,124.8583,125.0142,124.7901,124.9168,12719.0
2020-11-24 11:35:00,128.15,128.24,128.11,128.21,10243.0,124.8973,124.985,124.8583,124.9558,10243.0
2020-11-24 11:40:00,128.26,128.34,128.19,128.19,15351.0,125.0045,125.0825,124.9363,124.9363,15351.0
2020-11-24 11:45:00,128.19,128.54,128.15,128.5,15826.0,124.9363,125.2774,124.8973,125.2384,15826.0
2020-11-24 11:50:00,128.5,128.55,128.29,128.5,15060.0,125.2384,125.2871,125.0337,125.2384,15060.0
2020-11-24 11:55:00,128.51,128.53,128.2,128.38,10096.0,125.2481,125.2676,124.946,125.1214,10096.0
2020-11-24 12:00:00,128.37,128.37,128.25,128.35,11600.0,125.1117,125.1117,124.9947,125.0922,11600.0
2020-11-24 12:05:00,128.35,128.59,128.33,128.54,25156.0,125.0922,125.3261,125.0727,125.2774,25156.0
2020-11-24 12:10:00,128.51,128.55,128.4,128.4,11606.0,125.2481,125.2871,125.1409,125.1409,11606.0
2020-11-24 12:15:00,128.35,128.58,128.33,128.54,9394.0,125.0922,125.3164,125.0727,125.2774,9394.0
2020-11-24 12:20:00,128.51,128.51,128.32,128.41,13850.0,125.2481,125.2481,125.063,125.1507,13850.0
2020-11-24 12:25:00,128.42,128.49,128.34,128.47,58092.0,125.1604,125.2286,125.0825,125.2092,58092.0
2020-11-24 12:30:00,128.47,128.53,128.23,128.43,22131.0,125.2092,125.2676,124.9752,125.1702,22131.0
2020-11-24 12:35:00,128.45,128.54,128.28,128.3,31475.0,125.1897,125.2774,125.024,125.0435,31475.0
2020-11-24 12:40:00,128.32,128.35,128.17,128.21,12597.0,125.063,125.0922,124.9168,124.9558,12597.0
2020-11-24 12:45:00,128.23,128.28,128.14,128.15,14304.0,124.9752,125.024,124.8875,124.8973,14304.0
2020-11-24 12:50:00,128.15,128.2,128.08,128.2,7987.0,124.8973,124.946,124.8291,124.946,7987.0
2020-11-24 12:55:00,128.2,128.21,128.04,128.1,15424.0,124.946,124.9558,124.7901,124.8485,15424.0
2020-11-24 13:00:00,128.11,128.21,127.97,128.19,19012.0,124.8583,124.9558,124.7218,124.9363,19012.0
2020-11-24 13:05:00,128.17,128.37,128.14,128.35,13301.0,124.9168,125.1117,124.8875,125.0922,13301.0
2020-11-24 13:10:00,128.34,128.43,128.25,128.43,13368.0,125.0825,125.1702,124.9947,125.1702,13368.0
2020-11-24 13:15:00,128.43,128.46,128.31,128.33,16316.0,125.1702,125.1994,125.0532,125.0727,16316.0
2020-11-24 13:20:00,128.33,128.37,128.23,128.27,11085.0,125.0727,125.1117,124.9752,125.0142,11085.0
2020-11-24 13:25:00,128.25,128.3,128.14,128.27,12803.0,124.9947,125.0435,124.8875,125.0142,12803.0
2020-11-24 13:30:00,128.3,128.64,128.24,128.59,14599.0,125.0435,125.3748,124.985,125.3261,14599.0
2020-11-24 13:35:00,128.61,128.79,128.54,128.65,13486.0,125.3456,125.521,125.2774,125.3846,13486.0
2020-11-24 13:40:00,128.71,129.02,128.63,128.83,20450.0,125.4431,125.7452,125.3651,125.56,20450.0
2020-11-24 13:45:00,128.86,128.86,128.61,128.68,7961.0,125.5893,125.5893,125.3456,125.4138,7961.0
2020-11-24 13:50:00,128.72,128.81,128.65,128.78,9820.0,125.4528,125.5405,125.3846,125.5113,9820.0
2020-11-24 13:55:00,128.83,128.84,128.67,128.67,12209.0,125.56,125.5698,125.4041,125.4041,12209.0
2020-11-24 14:00:00,128.68,128.75,128.65,128.68,16866.0,125.4138,125.482,125.3846,125.4138,16866.0
2020-11-24 14:05:00,128.72,128.74,128.61,128.69,12400.0,125.4528,125.4723,125.3456,125.4236,12400.0
2020-11-24 14:10:00,128.7,128.75,128.51,128.53,36608.0,125.4333,125.482,125.2481,125.2676,36608.0
2020-11-24 14:15:00,128.5,128.57,128.43,128.54,18235.0,125.2384,125.3066,125.1702,125.2774,18235.0
2020-11-24 14:20:00,128.53,128.55,128.44,128.46,17392.0,125.2676,125.2871,125.1799,125.1994,17392.0
2020-11-24 14:25:00,128.45,128.53,128.35,128.4,36572.0,125.1897,125.2676,125.0922,125.1409,36572.0
2020-11-24 14:30:00,128.39,128.46,128.33,128.44,7194.0,125.1312,125.1994,125.0727,125.1799,7194.0
2020-11-24 14:35:00,128.46,128.68,128.46,128.67,12768.0,125.1994,125.4138,125.1994,125.4041,12768.0
2020-11-24 14:40:00,128.65,128.76,128.61,128.72,23247.0,125.3846,125.4918,125.3456,125.4528,23247.0
2020-11-24 14:45:00,128.7,128.72,128.57,128.66,15347.0,125.4333,125.4528,125.3066,125.3943,15347.0
2020-11-24 14:50:00,128.66,128.73,128.56,128.61,42876.0,125.3943,125.4626,125.2969,125.3456,42876.0
2020-11-24 14:55:00,128.61,128.75,128.59,128.75,18815.0,125.3456,125.482,125.3261,125.482,18815.0
2020-11-24 15:00:00,128.71,128.93,128.67,128.92,25275.0,125.4431,125.6575,125.4041,125.6477,25275.0
2020-11-24 15:05:00,128.91,128.92,128.77,128.81,15421.0,125.638,125.6477,125.5015,125.5405,15421.0
2020-11-24 15:10:00,128.83,129.02,128.81,129.0,34305.0,125.56,125.7452,125.5405,125.7257,34305.0
2020-11-24 15:15:00,128.98,129.01,128.76,128.78,57579.0,125.7062,125.7354,125.4918,125.5113,57579.0
2020-11-24 15:20:00,128.77,128.8,128.58,128.71,36145.0,125.5015,125.5308,125.3164,125.4431,36145.0
2020-11-24 15:25:00,128.66,128.66,128.47,128.47,26350.0,125.3943,125.3943,125.2092,125.2092,26350.0
2020-11-24 15:30:00,128.47,128.51,128.34,128.36,33350.0,125.2092,125.2481,125.0825,125.1019,33350.0
2020-11-24 15:35:00,128.34,128.39,128.17,128.21,62608.0,125.0825,125.1312,124.9168,124.9558,62608.0
2020-11-24 15:40:00,128.19,128.25,128.03,128.11,47393.0,124.9363,124.9947,124.7803,124.8583,47393.0
2020-11-24 15:45:00,128.14,128.14,127.96,128.0,96585.0,124.8875,124.8875,124.7121,124.7511,96585.0
2020-11-24 15:50:00,127.99,128.21,127.91,128.21,148091.0,124.7413,124.9558,124.6634,124.9558,148091.0
2020-11-24 15:55:00,128.21,128.3,127.94,128.0,256285.0,124.9558,125.0435,124.6926,124.7511,256285.0
2020-11-25 09:30:00,128.78,129.11,128.33,128.51,88088.0,125.5113,125.8329,125.0727,125.2481,88088.0
2020-11-25 09:35:00,128.56,128.9,128.43,128.72,46145.0,125.2969,125.6282,125.1702,125.4528,46145.0
2020-11-25 09:40:00,128.74,129.63,128.47,129.42,181558.0,125.4723,126.3397,125.2092,126.135,181558.0
2020-11-25 09:45:00,129.41,129.6,129.33,129.44,41449.0,126.1253,126.3105,126.0473,126.1545,41449.0
2020-11-25 09:50:00,129.47,129.52,129.05,129.09,23043.0,126.1838,126.2325,125.7744,125.8134,23043.0
2020-11-25 09:55:00,129.06,129.14,128.35,128.41,54705.0,125.7842,125.8621,125.0922,125.1507,54705.0
2020-11-25 10:00:00,128.43,128.83,128.42,128.45,59702.0,125.1702,125.56,125.1604,125.1897,59702.0
2020-11-25 10:05:00,128.43,128.55,128.06,128.06,77104.0,125.1702,125.2871,124.8096,124.8096,77104.0
2020-11-25 10:10:00,128.06,128.6,127.75,128.44,33649.0,124.8096,125.3359,124.5074,125.1799,33649.0
2020-11-25 10:15:00,128.42,128.62,128.38,128.45,23988.0,125.1604,125.3553,125.1214,125.1897,23988.0
2020-11-25 10:20:00,128.43,128.54,128.36,128.52,20929.0,125.1702,125.2774,125.1019,125.2579,20929.0
2020-11-25 10:25:00,128.55,128.73,128.43,128.59,82599.0,125.2871,125.4626,125.1702,125.3261,82599.0
2020-11-25 10:30:00,128.61,128.66,128.44,128.46,23850.0,125.3456,125.3943,125.1799,125.1994,23850.0
2020-11-25 10:35:00,128.44,128.64,128.4,128.4,18563.0,125.1799,125.3748,125.1409,125.1409,18563.0
2020-11-25 10:40:00,128.41,128.63,128.37,128.59,20998.0,125.1507,125.3651,125.1117,125.3261,20998.0
2020-11-25 10:45:00,128.54,128.71,128.54,128.71,19102.0,125.2774,125.4431,125.2774,125.4431,19102.0
2020-11-25 10:50:00,128.74,128.75,128.57,128.59,10842.0,125.4723,125.482,125.3066,125.3261,10842.0
2020-11-25 10:55:00,128.58,128.62,128.47,128.56,15711.0,125.3164,125.3553,125.2092,125.2969,15711.0
2020-11-25 11:00:00,128.58,128.79,128.58,128.61,11825.0,125.3164,125.521,125.3164,125.3456,11825.0
2020-11-25 11:05:00,128.6,128.66,128.56,128.6,8284.0,125.3359,125.3943,125.2969,125.3359,8284.0
2020-11-25 11:10:00,128.6,128.82,128.54,128.82,9189.0,125.3359,125.5503,125.2774,125.5503,9189.0
2020-11-25 11:15:00,128.82,128.9,128.7,128.73,19187.0,125.5503,125.6282,125.4333,125.4626,19187.0
2020-11-25 11:20:00,128.74,128.8,128.65,128.66,16121.0,125.4723,125.5308,125.3846,125.3943,16121.0
2020-11-25 11:25:00,128.65,128.71,128.6,128.66,13907.0,125.3846,125.4431,125.3359,125.3943,13907.0
2020-11-25 11:30:00,128.61,128.65,128.48,128.56,17648.0,125.3456,125.3846,125.2189,125.2969,17648.0
2020-11-25 11:35:00,128.55,128.56,128.21,128.24,38076.0,125.2871,125.2969,124.9558,124.985,38076.0
2020-11-25 11:40:00,128.26,128.4,127.9,128.02,159733.0,125.0045,125.1409,124.6536,124.7706,159733.0
2020-11-25 11:45:00,128.03,128.57,128.03,128.28,14042.0,124.7803,125.3066,124.7803,125.024,14042.0
2020-11-25 11:50:00,128.3,128.45,128.3,128.35,9960.0,125.0435,125.1897,125.0435,125.0922,9960.0
2020-11-25 11:55:00,128.32,128.37,128.14,128.35,19061.0,125.063,125.1117,124.8875,125.0922,19061.0
2020-11-25 12:00:00,128.35,128.43,128.19,128.41,13510.0,125.0922,125.1702,124.9363,125.1507,13510.0
2020-11-25 12:05:00,128.43,128.5,128.25,128.3,13611.0,125.1702,125.2384,124.9947,125.0435,13611.0
2020-11-25 12:10:00,128.31,128.42,128.24,128.33,22282.0,125.0532,125.1604,124.985,125.0727,22282.0
2020-11-25 12:15:00,128.34,128.38,128.21,128.21,13176.0,125.0825,125.1214,124.9558,124.9558,13176.0
2020-11-25 12:20:00,128.24,128.33,128.21,128.33,12001.0,124.985,125.0727,124.9558,125.0727,12001.0
2020-11-25 12:25:00,128.33,128.37,128.29,128.36,17435.0,125.0727,125.1117,125.0337,125.1019,17435.0
2020-11-25 12:30:00,128.36,128.61,128.36,128.61,10214.0,125.1019,125.3456,125.1019,125.3456,10214.0
2020-11-25 12:35:00,128.59,128.61,128.47,128.48,24076.0,125.3261,125.3456,125.2092,125.2189,24076.0
2020-11-25 12:40:00,128.5,128.61,128.48,128.51,10673.0,125.2384,125.3456,125.2189,125.2481,10673.0
2020-11-25 12:45:00,128.51,128.61,128.5,128.55,24121.0,125.2481,125.3456,125.2384,125.2871,24121.0
2020-11-25 12:50:00,128.55,128.61,128.33,128.54,151668.0,125.2871,125.3456,125.0727,125.2774,151668.0
2020-11-25 12:55:00,128.55,128.6,128.53,128.6,9538.0,125.2871,125.3359,125.2676,125.3359,9538.0
2020-11-25 13:00:00,128.6,128.62,128.47,128.6,10489.0,125.3359,125.3553,125.2092,125.3359,10489.0
2020-11-25 13:05:00,128.6,128.69,128.51,128.51,9470.0,125.3359,125.4236,125.2481,125.2481,9470.0
2020-11-25 13:10:00,128.56,128.57,128.46,128.52,7333.0,125.2969,125.3066,125.1994,125.2579,7333.0
2020-11-25 13:15:00,128.52,128.53,128.43,128.44,7966.0,125.2579,125.2676,125.1702,125.1799,7966.0
2020-11-25 13:20:00,128.46,128.54,128.43,128.46,5261.0,125.1994,125.2774,125.1702,125.1994,5261.0
2020-11-25 13:25:00,128.43,128.46,128.29,128.42,13497.0,125.1702,125.1994,125.0337,125.1604,13497.0
2020-11-25 13:30:00,128.41,128.57,128.38,128.56,6740.0,125.1507,125.3066,125.1214,125.2969,6740.0
2020-11-25 13:35:00,128.58,128.61,128.49,128.55,8172.0,125.3164,125.3456,125.2286,125.2871,8172.0
2020-11-25 13:40:00,128.56,128.58,128.46,128.57,7850.0,125.2969,125.3164,125.1994,125.3066,7850.0
2020-11-25 13:45:00,128.52,128.55,128.42,128.52,5269.0,125.2579,125.2871,125.1604,125.2579,5269.0
2020-11-25 13:50:00,128.49,128.52,128.42,128.52,7472.0,125.2286,125.2579,125.1604,125.2579,7472.0
2020-11-25 13:55:00,128.49,128.54,128.47,128.52,6833.0,125.2286,125.2774,125.2092,125.2579,6833.0
2020-11-25 14:00:00,128.49,128.51,128.43,128.45,12429.0,125.2286,125.2481,125.1702,125.1897,12429.0
2020-11-25 14:05:00,128.45,128.51,128.37,128.37,12629.0,125.1897,125.2481,125.1117,125.1117,12629.0
2020-11-25 14:10:00,128.38,128.42,128.31,128.33,16249.0,125.1214,125.1604,125.0532,125.0727,16249.0
2020-11-25 14:15:00,128.37,128.51,128.37,128.43,9804.0,125.1117,125.2481,125.1117,125.1702,9804.0
2020-11-25 14:20:00,128.43,128.56,128.36,128.54,17414.0,125.1702,125.2969,125.1019,125.2774,17414.0
2020-11-25 14:25:00,128.53,128.55,128.45,128.46,37628.0,125.2676,125.2871,125.1897,125.1994,37628.0
2020-11-25 14:30:00,128.45,128.62,128.43,128.54,14383.0,125.1897,125.3553,125.1702,125.2774,14383.0
2020-11-25 14:35:00,128.53,128.56,128.49,128.51,10580.0,125.2676,125.2969,125.2286,125.2481,10580.0
2020-11-25 14:40:00,128.53,128.56,128.46,128.46,14727.0,125.2676,125.2969,125.1994,125.1994,14727.0
2020-11-25 14:45:00,128.43,128.47,128.39,128.39,8574.0,125.1702,125.2092,125.1312,125.1312,8574.0
2020-11-25 14:50:00,128.39,128.47,128.36,128.47,16450.0,125.1312,125.2092,125.1019,125.2092,16450.0
2020-11-25 14:55:00,128.48,128.59,128.43,128.5,13580.0,125.2189,125.3261,125.1702,125.2384,13580.0
2020-11-25 15:00:00,128.5,128.51,128.41,128.46,12974.0,125.2384,125.2481,125.1507,125.1994,12974.0
2020-11-25 15:05:00,128.44,128.54,128.43,128.53,16853.0,125.1799,125.2774,125.1702,125.2676,16853.0
2020-11-25 15:10:00,128.52,128.7,128.52,128.61,24852.0,125.2579,125.4333,125.2579,125.3456,24852.0
2020-11-25 15:15:00,128.61,128.62,128.53,128.53,13905.0,125.3456,125.3553,125.2676,125.2676,13905.0
2020-11-25 15:20:00,128.54,128.63,128.49,128.6,29871.0,125.2774,125.3651,125.2286,125.3359,29871.0
2020-11-25 15:25:00,128.61,128.76,128.6,128.68,22240.0,125.3456,125.4918,125.3359,125.4138,22240.0
2020-11-25 15:30:00,128.66,128.86,128.66,128.85,16455.0,125.3943,125.5893,125.3943,125.5795,16455.0
2020-11-25 15:35:00,128.85,128.85,128.55,128.56,28341.0,125.5795,125.5795,125.2871,125.2969,28341.0
2020-11-25 15:40:00,128.55,128.72,128.54,128.68,26959.0,125.2871,125.4528,125.2774,125.4138,26959.0
2020-11-25 15:45:00,128.68,128.78,128.61,128.65,42455.0,125.4138,125.5113,125.3456,125.3846,42455.0
2020-11-25 15:50:00,128.63,128.81,128.6,128.67,81216.0,125.3651,125.5405,125.3359,125.4041,81216.0
2020-11-25 15:55:00,128.68,128.83,128.6,128.67,139048.0,125.4138,125.56,125.3359,125.4041,139048.0
2020-11-27 09:30:00,128.97,129.73,128.87,129.58,92948.0,125.6965,126.4372,125.599,126.291,92948.0
2020-11-27 09:35:00,129.52,130.06,129.42,129.87,43939.0,126.2325,126.7588,126.135,126.5736,43939.0
2020-11-27 09:40:00,129.89,129.96,129.71,129.88,21329.0,126.5931,126.6613,126.4177,126.5834,21329.0
2020-11-27 09:45:00,129.84,130.24,129.52,130.23,49801.0,126.5444,126.9342,126.2325,126.9245,49801.0
2020-11-27 09:50:00,130.24,130.62,130.11,130.24,41038.0,126.9342,127.3046,126.8075,126.9342,41038.0
2020-11-27 09:55:00,130.28,130.55,130.15,130.31,17861.0,126.9732,127.2364,126.8465,127.0025,17861.0
2020-11-27 10:00:00,130.41,130.86,130.34,130.83,47221.0,127.0999,127.5385,127.0317,127.5093,47221.0
2020-11-27 10:05:00,130.87,131.27,130.87,131.18,33078.0,127.5482,127.9381,127.5482,127.8504,33078.0
2020-11-27 10:10:00,131.13,131.14,130.61,130.64,24615.0,127.8016,127.8114,127.2948,127.3241,24615.0
2020-11-27 10:15:00,130.65,130.8,130.19,130.79,31799.0,127.3338,127.48,126.8855,127.4703,31799.0
2020-11-27 10:20:00,130.77,131.02,130.67,130.96,20875.0,127.4508,127.6944,127.3533,127.636,20875.0
2020-11-27 10:25:00,130.93,130.96,130.66,130.91,8572.0,127.6067,127.636,127.3436,127.5872,8572.0
2020-11-27 10:30:00,130.92,131.02,130.76,131.0,23199.0,127.597,127.6944,127.441,127.6749,23199.0
2020-11-27 10:35:00,131.0,131.03,130.81,130.99,15072.0,127.6749,127.7042,127.4898,127.6652,15072.0
2020-11-27 10:40:00,130.99,131.03,130.84,130.87,11059.0,127.6652,127.7042,127.519,127.5482,11059.0
2020-11-27 10:45:00,130.86,130.97,130.74,130.83,17050.0,127.5385,127.6457,127.4215,127.5093,17050.0
2020-11-27 10:50:00,130.83,130.85,130.72,130.83,11247.0,127.5093,127.5287,127.402,127.5093,11247.0
2020-11-27 10:55:00,130.82,130.89,130.72,130.82,7365.0,127.4995,127.5677,127.402,127.4995,7365.0
2020-11-27 11:00:00,130.81,130.96,130.81,130.83,12831.0,127.4898,127.636,127.4898,127.5093,12831.0
2020-11-27 11:05:00,130.83,130.95,130.78,130.91,7882.0,127.5093,127.6262,127.4605,127.5872,7882.0
2020-11-27 11:10:00,130.89,130.99,130.77,130.78,10466.0,127.5677,127.6652,127.4508,127.4605,10466.0
2020-11-27 11:15:00,130.75,130.78,130.59,130.59,19354.0,127.4313,127.4605,127.2753,127.2753,19354.0
2020-11-27 11:20:00,130.62,130.76,130.53,130.74,15833.0,127.3046,127.441,127.2169,127.4215,15833.0
2020-11-27 11:25:00,130.75,131.03,130.75,131.0,20999.0,127.4313,127.7042,127.4313,127.6749,20999.0
2020-11-27 11:30:00,131.04,131.1,130.95,131.09,17220.0,127.7139,127.7724,127.6262,127.7627,17220.0
2020-11-27 11:35:00,131.08,131.17,131.01,131.1,35127.0,127.7529,127.8406,127.6847,127.7724,35127.0
2020-11-27 11:40:00,131.13,131.22,131.07,131.22,20320.0,127.8016,127.8894,127.7432,127.8894,20320.0
2020-11-27 11:45:00,131.23,131.25,131.08,131.14,26529.0,127.8991,127.9186,127.7529,127.8114,26529.0
2020-11-27 11:50:00,131.16,131.35,131.16,131.23,20188.0,127.8309,128.0161,127.8309,127.8991,20188.0
2020-11-27 11:55:00,131.25,131.45,131.22,131.4,17828.0,127.9186,128.1135,127.8894,128.0648,17828.0
2020-11-27 12:00:00,131.39,131.46,131.28,131.36,17885.0,128.055,128.1233,127.9478,128.0258,17885.0
2020-11-27 12:05:00,131.35,131.38,131.23,131.24,13985.0,128.0161,128.0453,127.8991,127.9088,13985.0
2020-11-27 12:10:00,131.26,131.35,131.21,131.22,14909.0,127.9283,128.0161,127.8796,127.8894,14909.0
2020-11-27 12:15:00,131.23,131.33,131.2,131.33,9293.0,127.8991,127.9966,127.8699,127.9966,9293.0
2020-11-27 12:20:00,131.33,131.35,131.15,131.16,16709.0,127.9966,128.0161,127.8211,127.8309,16709.0
2020-11-27 12:25:00,131.16,131.18,131.03,131.18,27517.0,127.8309,127.8504,127.7042,127.8504,27517.0
2020-11-27 12:30:00,131.16,131.48,131.12,131.46,21651.0,127.8309,128.1428,127.7919,128.1233,21651.0
2020-11-27 12:35:00,131.46,131.8,131.35,131.76,37253.0,128.1233,128.4546,128.0161,128.4156,37253.0
2020-11-27 12:40:00,131.72,131.93,131.72,131.93,41328.0,128.3767,128.5813,128.3767,128.5813,41328.0
2020-11-27 12:45:00,131.93,132.15,131.9,132.12,113537.0,128.5813,128.7957,128.5521,128.7665,113537.0
2020-11-27 12:50:00,132.16,132.47,131.97,132.0,127967.0,128.8055,129.1076,128.6203,128.6496,127967.0
2020-11-27 12:55:00,131.98,132.12,131.77,131.77,137378.0,128.6301,128.7665,128.4254,128.4254,137378.0
2020-11-30 09:30:00,131.9,132.19,131.13,131.25,53078.0,128.5521,128.8347,127.8016,127.9186,53078.0
2020-11-30 09:35:00,131.28,131.33,130.82,131.16,21142.0,127.9478,127.9966,127.4995,127.8309,21142.0
2020-11-30 09:40:00,131.17,131.52,130.75,130.9,22928.0,127.8406,128.1817,127.4313,127.5775,22928.0
2020-11-30 09:45:00,130.93,131.23,130.56,130.77,26617.0,127.6067,127.8991,127.2461,127.4508,26617.0
2020-11-30 09:50:00,130.79,130.97,130.54,130.63,40895.0,127.4703,127.6457,127.2266,127.3143,40895.0
2020-11-30 09:55:00,130.69,130.97,130.61,130.65,53867.0,127.3728,127.6457,127.2948,127.3338,53867.0
2020-11-30 10:00:00,130.67,130.98,130.67,130.78,34255.0,127.3533,127.6554,127.3533,127.4605,34255.0
2020-11-30 10:05:00,130.77,131.11,130.75,131.04,30118.0,127.4508,127.7821,127.4313,127.7139,30118.0
2020-11-30 10:10:00,131.01,131.35,130.93,131.06,37772.0,127.6847,128.0161,127.6067,127.7334,37772.0
2020-11-30 10:15:00,131.04,131.41,130.91,131.03,18951.0,127.7139,128.0745,127.5872,127.7042,18951.0
2020-11-30 10:20:00,131.07,131.28,131.07,131.14,14257.0,127.7432,127.9478,127.7432,127.8114,14257.0
2020-11-30 10:25:00,131.14,131.25,130.99,131.09,11763.0,127.8114,127.9186,127.6652,127.7627,11763.0
2020-11-30 10:30:00,131.09,131.14,130.91,131.03,17469.0,127.7627,127.8114,127.5872,127.7042,17469.0
2020-11-30 10:35:00,131.02,131.06,130.92,130.94,14975.0,127.6944,127.7334,127.597,127.6165,14975.0
2020-11-30 10:40:00,130.91,131.03,130.69,130.75,16931.0,127.5872,127.7042,127.3728,127.4313,16931.0
2020-11-30 10:45:00,130.71,130.81,130.52,130.57,16481.0,127.3923,127.4898,127.2071,127.2559,16481.0
2020-11-30 10:50:00,130.56,130.58,130.32,130.54,23146.0,127.2461,127.2656,127.0122,127.2266,23146.0
2020-11-30 10:55:00,130.53,130.59,130.31,130.31,35331.0,127.2169,127.2753,127.0025,127.0025,35331.0
2020-11-30 11:00:00,130.32,130.46,130.26,130.44,18432.0,127.0122,127.1486,126.9537,127.1292,18432.0
2020-11-30 11:05:00,130.43,130.43,130.28,130.31,18726.0,127.1194,127.1194,126.9732,127.0025,18726.0
2020-11-30 11:10:00,130.3,130.37,130.21,130.23,26235.0,126.9927,127.0609,126.905,126.9245,26235.0
2020-11-30 11:15:00,130.23,130.46,130.19,130.3,29581.0,126.9245,127.1486,126.8855,126.9927,29581.0
2020-11-30 11:20:00,130.27,130.4,130.25,130.4,26575.0,126.9635,127.0902,126.944,127.0902,26575.0
2020-11-30 11:25:00,130.4,130.51,130.34,130.34,26960.0,127.0902,127.1974,127.0317,127.0317,26960.0
2020-11-30 11:30:00,130.34,130.43,130.13,130.17,39869.0,127.0317,127.1194,126.827,126.866,39869.0
2020-11-30 11:35:00,130.18,130.6,130.14,130.49,36965.0,126.8758,127.2851,126.8368,127.1779,36965.0
2020-11-30 11:40:00,130.5,130.6,130.42,130.47,31726.0,127.1876,127.2851,127.1097,127.1584,31726.0
2020-11-30 11:45:00,130.49,130.5,130.37,130.45,24479.0,127.1779,127.1876,127.0609,127.1389,24479.0
2020-11-30 11:50:00,130.46,130.5,130.35,130.5,13586.0,127.1486,127.1876,127.0414,127.1876,13586.0
2020-11-30 11:55:00,130.5,130.54,130.24,130.28,23469.0,127.1876,127.2266,126.9342,126.9732,23469.0
2020-11-30 12:00:00,130.29,130.49,130.27,130.46,21368.0,126.983,127.1779,126.9635,127.1486,21368.0
2020-11-30 12:05:00,130.46,130.69,130.45,130.69,16377.0,127.1486,127.3728,127.1389,127.3728,16377.0
2020-11-30 12:10:00,130.65,130.98,130.64,130.98,18505.0,127.3338,127.6554,127.3241,127.6554,18505.0
2020-11-30 12:15:00,131.0,131.1,130.96,131.01,9408.0,127.6749,127.7724,127.636,127.6847,9408.0
2020-11-30 12:20:00,131.01,131.03,130.94,130.96,7743.0,127.6847,127.7042,127.6165,127.636,7743.0
2020-11-30 12:25:00,131.0,131.13,131.0,131.01,10649.0,127.6749,127.8016,127.6749,127.6847,10649.0
2020-11-30 12:30:00,131.03,131.06,130.92,131.0,9396.0,127.7042,127.7334,127.597,127.6749,9396.0
2020-11-30 12:35:00,131.02,131.02,130.89,130.96,7338.0,127.6944,127.6944,127.5677,127.636,7338.0
2020-11-30 12:40:00,130.99,131.07,130.85,130.99,11384.0,127.6652,127.7432,127.5287,127.6652,11384.0
2020-11-30 12:45:00,130.99,131.14,130.98,131.05,8279.0,127.6652,127.8114,127.6554,127.7237,8279.0
2020-11-30 12:50:00,131.05,131.12,130.98,131.04,9503.0,127.7237,127.7919,127.6554,127.7139,9503.0
2020-11-30 12:55:00,131.02,131.12,131.02,131.08,5243.0,127.6944,127.7919,127.6944,127.7529,5243.0
2020-11-30 13:00:00,131.04,131.19,131.01,131.07,12326.0,127.7139,127.8601,127.6847,127.7432,12326.0
2020-11-30 13:05:00,131.07,131.32,131.07,131.31,13053.0,127.7432,127.9868,127.7432,127.9771,13053.0
2020-11-30 13:10:00,131.26,131.26,131.06,131.14,8515.0,127.9283,127.9283,127.7334,127.8114,8515.0
2020-11-30 13:15:00,131.12,131.27,131.12,131.18,14509.0,127.7919,127.9381,127.7919,127.8504,14509.0
2020-11-30 13:20:00,131.2,131.37,131.2,131.28,10295.0,127.8699,128.0355,127.8699,127.9478,10295.0
2020-11-30 13:25:00,131.28,131.39,131.25,131.28,8257.0,127.9478,128.055,127.9186,127.9478,8257.0
2020-11-30 13:30:00,131.26,131.33,131.25,131.25,6659.0,127.9283,127.9966,127.9186,127.9186,6659.0
2020-11-30 13:35:00,131.23,131.43,131.23,131.43,7757.0,127.8991,128.094,127.8991,128.094,7757.0
2020-11-30 13:40:00,131.4,131.55,131.4,131.47,9095.0,128.0648,128.211,128.0648,128.133,9095.0
2020-11-30 13:45:00,131.49,131.55,131.44,131.5,12305.0,128.1525,128.211,128.1038,128.1622,12305.0
2020-11-30 13:50:00,131.51,131.58,131.46,131.53,11155.0,128.172,128.2402,128.1233,128.1915,11155.0
2020-11-30 13:55:00,131.56,131.59,131.41,131.44,19703.0,128.2207,128.25,128.0745,128.1038,19703.0
2020-11-30 14:00:00,131.45,131.49,131.34,131.45,15802.0,128.1135,128.1525,128.0063,128.1135,15802.0
2020-11-30 14:05:00,131.45,131.52,131.41,131.52,13480.0,128.1135,128.1817,128.0745,128.1817,13480.0
2020-11-30 14:10:00,131.55,131.58,131.43,131.58,12694.0,128.211,128.2402,128.094,128.2402,12694.0
2020-11-30 14:15:00,131.56,131.57,131.47,131.47,8285.0,128.2207,128.2305,128.133,128.133,8285.0
2020-11-30 14:20:00,131.46,131.51,131.36,131.36,8200.0,128.1233,128.172,128.0258,128.0258,8200.0
2020-11-30 14:25:00,131.36,131.55,131.35,131.55,18698.0,128.0258,128.211,128.0161,128.211,18698.0
2020-11-30 14:30:00,131.54,131.58,131.37,131.38,14319.0,128.2012,128.2402,128.0355,128.0453,14319.0
2020-11-30 14:35:00,131.36,131.38,131.17,131.17,7545.0,128.0258,128.0453,127.8406,127.8406,7545.0
2020-11-30 14:40:00,131.12,131.15,131.0,131.04,13082.0,127.7919,127.8211,127.6749,127.7139,13082.0
2020-11-30 14:45:00,131.07,131.24,131.04,131.23,10989.0,127.7432,127.9088,127.7139,127.8991,10989.0
2020-11-30 14:50:00,131.21,131.34,131.16,131.18,10965.0,127.8796,128.0063,127.8309,127.8504,10965.0
2020-11-30 14:55:00,131.16,131.55,131.16,131.45,17835.0,127.8309,128.211,127.8309,128.1135,17835.0
2020-11-30 15:00:00,131.48,131.51,131.28,131.38,12488.0,128.1428,128.172,127.9478,128.0453,12488.0
2020-11-30 15:05:00,131.39,131.51,131.28,131.29,15187.0,128.055,128.172,127.9478,127.9576,15187.0
2020-11-30 15:10:00,131.28,131.29,131.15,131.28,18828.0,127.9478,127.9576,127.8211,127.9478,18828.0
2020-11-30 15:15:00,131.26,131.36,131.25,131.31,17008.0,127.9283,128.0258,127.9186,127.9771,17008.0
2020-11-30 15:20:00,131.29,131.36,131.2,131.36,26016.0,127.9576,128.0258,127.8699,128.0258,26016.0
2020-11-30 15:25:00,131.35,131.4,131.19,131.2,20759.0,128.0161,128.0648,127.8601,127.8699,20759.0
2020-11-30 15:30:00,131.21,131.41,131.21,131.41,19131.0,127.8796,128.0745,127.8796,128.0745,19131.0
2020-11-30 15:35:00,131.41,131.42,131.21,131.23,30538.0,128.0745,128.0843,127.8796,127.8991,30538.0
2020-11-30 15:40:00,131.26,131.4,131.26,131.4,104036.0,127.9283,128.0648,127.9283,128.0648,104036.0
2020-11-30 15:45:00,131.41,131.67,131.4,131.67,36888.0,128.0745,128.3279,128.0648,128.3279,36888.0
2020-11-30 15:50:00,131.89,132.86,131.68,132.84,260633.0,128.5423,129.4877,128.3377,129.4682,260633.0
2020-11-30 15:55:00,132.9,133.05,132.49,132.9,424385.0,129.5267,129.6729,129.1271,129.5267,424385.0
2020-12-01 09:30:00,132.85,133.66,132.75,132.8,121363.0,129.478,130.2674,129.3805,129.4292,121363.0
2020-12-01 09:35:00,132.8,132.8,132.27,132.65,56972.0,129.4292,129.4292,128.9127,129.2831,56972.0
2020-12-01 09:40:00,132.61,132.66,132.35,132.45,30616.0,129.2441,129.2928,128.9907,129.0881,30616.0
2020-12-01 09:45:00,132.48,132.58,132.31,132.52,25595.0,129.1174,129.2148,128.9517,129.1564,25595.0
2020-12-01 09:50:00,132.5,132.53,132.25,132.46,22310.0,129.1369,129.1661,128.8932,129.0979,22310.0
2020-12-01 09:55:00,132.45,132.64,132.24,132.3,37705.0,129.0881,129.2733,128.8835,128.9419,37705.0
2020-12-01 10:00:00,132.31,132.72,132.27,132.69,24784.0,128.9517,129.3513,128.9127,129.322,24784.0
2020-12-01 10:05:00,132.65,132.88,132.54,132.73,18591.0,129.2831,129.5072,129.1758,129.361,18591.0
2020-12-01 10:10:00,132.79,132.79,132.62,132.74,16195.0,129.4195,129.4195,129.2538,129.3708,16195.0
2020-12-01 10:15:00,132.77,132.82,132.63,132.74,25976.0,129.4,129.4487,129.2636,129.3708,25976.0
2020-12-01 10:20:00,132.72,133.13,132.71,133.13,56859.0,129.3513,129.7509,129.3415,129.7509,56859.0
2020-12-01 10:25:00,133.07,133.16,132.89,132.9,20509.0,129.6924,129.7801,129.517,129.5267,20509.0
2020-12-01 10:30:00,132.92,133.07,132.88,132.99,94428.0,129.5462,129.6924,129.5072,129.6144,94428.0
2020-12-01 10:35:00,132.96,132.96,132.6,132.82,60467.0,129.5852,129.5852,129.2343,129.4487,60467.0
2020-12-01 10:40:00,132.81,132.89,132.72,132.77,19217.0,129.439,129.517,129.3513,129.4,19217.0
2020-12-01 10:45:00,132.81,132.84,132.58,132.61,8610.0,129.439,129.4682,129.2148,129.2441,8610.0
2020-12-01 10:50:00,132.62,132.83,132.59,132.78,18045.0,129.2538,129.4585,129.2246,129.4098,18045.0
2020-12-01 10:55:00,132.76,132.86,132.74,132.83,64526.0,129.3903,129.4877,129.3708,129.4585,64526.0
2020-12-01 11:00:00,132.85,132.86,132.6,132.74,22445.0,129.478,129.4877,129.2343,129.3708,22445.0
2020-12-01 11:05:00,132.77,133.0,132.77,132.89,26418.0,129.4,129.6242,129.4,129.517,26418.0
2020-12-01 11:10:00,132.89,132.98,132.81,132.85,33277.0,129.517,129.6047,129.439,129.478,33277.0
2020-12-01 11:15:00,132.85,132.85,132.6,132.62,37034.0,129.478,129.478,129.2343,129.2538,37034.0
2020-12-01 11:20:00,132.61,132.83,132.52,132.75,85417.0,129.2441,129.4585,129.1564,129.3805,85417.0
2020-12-01 11:25:00,132.8,132.92,132.7,132.8,17713.0,129.4292,129.5462,129.3318,129.4292,17713.0
2020-12-01 11:30:00,132.84,132.84,132.58,132.76,20343.0,129.4682,129.4682,129.2148,129.3903,20343.0
2020-12-01 11:35:00,132.8,132.91,132.74,132.79,23665.0,129.4292,129.5365,129.3708,129.4195,23665.0
2020-12-01 11:40:00,132.79,132.91,132.7,132.86,22833.0,129.4195,129.5365,129.3318,129.4877,22833.0
2020-12-01 11:45:00,132.87,132.87,132.64,132.79,17580.0,129.4975,129.4975,129.2733,129.4195,17580.0
2020-12-01 11:50:00,132.8,132.81,132.64,132.68,9444.0,129.4292,129.439,129.2733,129.3123,9444.0
2020-12-01 11:55:00,132.68,132.9,132.68,132.82,9728.0,129.3123,129.5267,129.3123,129.4487,9728.0
2020-12-01 12:00:00,132.81,133.03,132.81,132.97,12306.0,129.439,129.6534,129.439,129.5949,12306.0
2020-12-01 12:05:00,132.98,133.16,132.88,133.16,51694.0,129.6047,129.7801,129.5072,129.7801,51694.0
2020-12-01 12:10:00,133.18,133.26,133.06,133.1,17418.0,129.7996,129.8776,129.6826,129.7216,17418.0
2020-12-01 12:15:00,133.13,133.3,133.12,133.25,12148.0,129.7509,129.9166,129.7411,129.8678,12148.0
2020-12-01 12:20:00,133.25,133.37,133.23,133.35,25481.0,129.8678,129.9848,129.8483,129.9653,25481.0
2020-12-01 12:25:00,133.37,133.44,133.31,133.44,16882.0,129.9848,130.053,129.9263,130.053,16882.0
2020-12-01 12:30:00,133.44,133.46,133.34,133.45,26534.0,130.053,130.0725,129.9555,130.0628,26534.0
2020-12-01 12:35:00,133.45,133.5,133.41,133.41,7747.0,130.0628,130.1115,130.0238,130.0238,7747.0
2020-12-01 12:40:00,133.39,133.45,133.25,133.34,22349.0,130.0043,130.0628,129.8678,129.9555,22349.0
2020-12-01 12:45:00,133.32,133.48,133.32,133.42,7890.0,129.9361,130.092,129.9361,130.0335,7890.0
2020-12-01 12:50:00,133.44,133.44,133.25,133.28,26323.0,130.053,130.053,129.8678,129.8971,26323.0
2020-12-01 12:55:00,133.31,133.35,133.18,133.18,7926.0,129.9263,129.9653,129.7996,129.7996,7926.0
2020-12-01 13:00:00,133.19,133.35,133.17,133.31,11239.0,129.8094,129.9653,129.7899,129.9263,11239.0
2020-12-01 13:05:00,133.32,133.41,133.25,133.4,13116.0,129.9361,130.0238,129.8678,130.014,13116.0
2020-12-01 13:10:00,133.4,133.41,133.22,133.26,6131.0,130.014,130.0238,129.8386,129.8776,6131.0
2020-12-01 13:15:00,133.28,133.38,133.24,133.28,9346.0,129.8971,129.9945,129.8581,129.8971,9346.0
2020-12-01 13:20:00,133.28,133.47,133.24,133.32,10506.0,129.8971,130.0822,129.8581,129.9361,10506.0
2020-12-01 13:25:00,133.33,133.49,133.32,133.48,9834.0,129.9458,130.1017,129.9361,130.092,9834.0
2020-12-01 13:30:00,133.5,133.5,133.36,133.47,25042.0,130.1115,130.1115,129.975,130.0822,25042.0
2020-12-01 13:35:00,133.48,133.58,133.47,133.56,13184.0,130.092,130.1895,130.0822,130.17,13184.0
2020-12-01 13:40:00,133.56,133.62,133.53,133.54,10787.0,130.17,130.2284,130.1407,130.1505,10787.0
2020-12-01 13:45:00,133.53,133.59,133.48,133.55,8085.0,130.1407,130.1992,130.092,130.1602,8085.0
2020-12-01 13:50:00,133.56,133.59,133.47,133.58,9079.0,130.17,130.1992,130.0822,130.1895,9079.0
2020-12-01 13:55:00,133.59,133.62,133.56,133.62,9405.0,130.1992,130.2284,130.17,130.2284,9405.0
2020-12-01 14:00:00,133.63,133.68,133.6,133.64,13124.0,130.2382,130.2869,130.2089,130.2479,13124.0
2020-12-01 14:05:00,133.64,133.77,133.64,133.75,8268.0,130.2479,130.3746,130.2479,130.3551,8268.0
2020-12-01 14:10:00,133.75,133.85,133.73,133.76,13624.0,130.3551,130.4526,130.3356,130.3649,13624.0
2020-12-01 14:15:00,133.78,133.86,133.64,133.69,11108.0,130.3844,130.4623,130.2479,130.2967,11108.0
2020-12-01 14:20:00,133.69,133.75,133.63,133.67,9223.0,130.2967,130.3551,130.2382,130.2772,9223.0
2020-12-01 14:25:00,133.68,133.7,133.56,133.61,10662.0,130.2869,130.3064,130.17,130.2187,10662.0
2020-12-01 14:30:00,133.59,133.66,133.54,133.6,15865.0,130.1992,130.2674,130.1505,130.2089,15865.0
2020-12-01 14:35:00,133.57,133.67,133.54,133.66,8655.0,130.1797,130.2772,130.1505,130.2674,8655.0
2020-12-01 14:40:00,133.64,133.84,133.63,133.8,15239.0,130.2479,130.4429,130.2382,130.4039,15239.0
2020-12-01 14:45:00,133.81,133.84,133.76,133.83,10957.0,130.4136,130.4429,130.3649,130.4331,10957.0
2020-12-01 14:50:00,133.81,133.82,133.71,133.74,16308.0,130.4136,130.4234,130.3162,130.3454,16308.0
2020-12-01 14:55:00,133.73,133.73,133.57,133.66,14881.0,130.3356,130.3356,130.1797,130.2674,14881.0
2020-12-01 15:00:00,133.68,133.68,133.48,133.48,12038.0,130.2869,130.2869,130.092,130.092,12038.0
2020-12-01 15:05:00,133.45,133.51,133.28,133.3,20036.0,130.0628,130.1212,129.8971,129.9166,20036.0
2020-12-01 15:10:00,133.28,133.45,133.26,133.44,18473.0,129.8971,130.0628,129.8776,130.053,18473.0
2020-12-01 15:15:00,133.44,133.48,133.22,133.22,11871.0,130.053,130.092,129.8386,129.8386,11871.0
2020-12-01 15:20:00,133.25,133.47,133.24,133.43,19395.0,129.8678,130.0822,129.8581,130.0433,19395.0
2020-12-01 15:25:00,133.43,133.49,133.33,133.41,21390.0,130.0433,130.1017,129.9458,130.0238,21390.0
2020-12-01 15:30:00,133.42,133.46,133.33,133.41,16572.0,130.0335,130.0725,129.9458,130.0238,16572.0
2020-12-01 15:35:00,133.4,133.53,133.37,133.48,22354.0,130.014,130.1407,129.9848,130.092,22354.0
2020-12-01 15:40:00,133.46,133.5,133.34,133.42,24992.0,130.0725,130.1115,129.9555,130.0335,24992.0
2020-12-01 15:45:00,133.4,133.41,133.27,133.35,31776.0,130.014,130.0238,129.8873,129.9653,31776.0
2020-12-01 15:50:00,133.34,133.94,133.14,133.84,103902.0,129.9555,130.5403,129.7606,130.4429,103902.0
2020-12-01 15:55:00,133.83,133.85,133.59,133.72,166740.0,130.4331,130.4526,130.1992,130.3259,166740.0
2020-12-02 09:30:00,133.66,133.75,133.19,133.64,73696.0,130.2674,130.3551,129.8094,130.2479,73696.0
2020-12-02 09:35:00,133.73,134.19,133.63,134.09,45032.0,130.3356,130.784,130.2382,130.6865,45032.0
2020-12-02 09:40:00,134.12,134.24,133.91,133.94,31436.0,130.7157,130.8327,130.5111,130.5403,31436.0
2020-12-02 09:45:00,133.95,134.11,133.87,133.93,28543.0,130.5501,130.706,130.4721,130.5306,28543.0
2020-12-02 09:50:00,133.94,134.1,133.76,134.06,25410.0,130.5403,130.6963,130.3649,130.6573,25410.0
2020-12-02 09:55:00,134.06,134.11,133.79,133.9,29541.0,130.6573,130.706,130.3941,130.5013,29541.0
2020-12-02 10:00:00,133.88,134.0,133.85,133.92,14534.0,130.4818,130.5988,130.4526,130.5208,14534.0
2020-12-02 10:05:00,133.95,134.09,133.94,134.02,18258.0,130.5501,130.6865,130.5403,130.6183,18258.0
2020-12-02 10:10:00,134.02,134.09,133.98,134.03,19887.0,130.6183,130.6865,130.5793,130.628,19887.0
2020-12-02 10:15:00,134.01,134.11,133.95,134.06,34693.0,130.6085,130.706,130.5501,130.6573,34693.0
2020-12-02 10:20:00,134.08,134.08,133.98,134.04,13952.0,130.6768,130.6768,130.5793,130.6378,13952.0
2020-12-02 10:25:00,134.0,134.2,133.94,134.12,24005.0,130.5988,130.7937,130.5403,130.7157,24005.0
2020-12-02 10:30:00,134.14,134.14,133.67,133.8,23461.0,130.7352,130.7352,130.2772,130.4039,23461.0
2020-12-02 10:35:00,133.79,133.85,133.71,133.78,60257.0,130.3941,130.4526,130.3162,130.3844,60257.0
2020-12-02 10:40:00,133.78,133.95,133.7,133.86,16952.0,130.3844,130.5501,130.3064,130.4623,16952.0
2020-12-02 10:45:00,133.87,133.93,133.46,133.47,5060.0,130.4721,130.5306,130.0725,130.0822,5060.0
2020-12-02 10:50:00,133.39,133.6,133.36,133.57,16995.0,130.0043,130.2089,129.975,130.1797,16995.0
2020-12-02 10:55:00,133.57,133.75,133.53,133.7,17039.0,130.1797,130.3551,130.1407,130.3064,17039.0
2020-12-02 11:00:00,133.73,133.92,133.6,133.83,28040.0,130.3356,130.5208,130.2089,130.4331,28040.0
2020-12-02 11:05:00,133.83,133.83,133.76,133.8,12386.0,130.4331,130.4331,130.3649,130.4039,12386.0
2020-12-02 11:10:00,133.77,133.84,133.71,133.74,12249.0,130.3746,130.4429,130.3162,130.3454,12249.0
2020-12-02 11:15:00,133.71,133.78,133.68,133.73,19949.0,130.3162,130.3844,130.2869,130.3356,19949.0
2020-12-02 11:20:00,133.72,133.78,133.71,133.73,11600.0,130.3259,130.3844,130.3162,130.3356,11600.0
2020-12-02 11:25:00,133.72,133.8,133.72,133.79,6855.0,130.3259,130.4039,130.3259,130.3941,6855.0
2020-12-02 11:30:00,133.8,133.81,133.6,133.67,15408.0,130.4039,130.4136,130.2089,130.2772,15408.0
2020-12-02 11:35:00,133.69,133.72,133.62,133.71,9823.0,130.2967,130.3259,130.2284,130.3162,9823.0
2020-12-02 11:40:00,133.73,134.05,133.73,134.05,27090.0,130.3356,130.6475,130.3356,130.6475,27090.0
2020-12-02 11:45:00,134.03,134.1,133.7,133.7,35695.0,130.628,130.6963,130.3064,130.3064,35695.0
2020-12-02 11:50:00,133.7,133.82,133.69,133.8,10045.0,130.3064,130.4234,130.2967,130.4039,10045.0
2020-12-02 11:55:00,133.79,133.85,133.73,133.75,8316.0,130.3941,130.4526,130.3356,130.3551,8316.0
2020-12-02 12:00:00,133.73,133.76,133.44,133.44,10622.0,130.3356,130.3649,130.053,130.053,10622.0
2020-12-02 12:05:00,133.48,133.52,133.4,133.49,6676.0,130.092,130.131,130.014,130.1017,6676.0
2020-12-02 12:10:00,133.51,133.64,133.42,133.47,37624.0,130.1212,130.2479,130.0335,130.0822,37624.0
2020-12-02 12:15:00,133.48,133.53,133.34,133.35,14658.0,130.092,130.1407,129.9555,129.9653,14658.0
2020-12-02 12:20:00,133.34,133.38,133.25,133.26,22827.0,129.9555,129.9945,129.8678,129.8776,22827.0
2020-12-02 12:25:00,133.26,133.29,133.12,133.12,7966.0,129.8776,129.9068,129.7411,129.7411,7966.0
2020-12-02 12:30:00,133.11,133.18,132.83,133.13,35194.0,129.7314,129.7996,129.4585,129.7509,35194.0
2020-12-02 12:35:00,133.13,133.14,132.95,132.99,9749.0,129.7509,129.7606,129.5754,129.6144,9749.0
2020-12-02 12:40:00,132.97,132.97,132.82,132.82,21459.0,129.5949,129.5949,129.4487,129.4487,21459.0
2020-12-02 12:45:00,132.84,132.85,132.69,132.69,13187.0,129.4682,129.478,129.322,129.322,13187.0
2020-12-02 12:50:00,132.68,132.85,132.63,132.76,20015.0,129.3123,129.478,129.2636,129.3903,20015.0
2020-12-02 12:55:00,132.79,132.88,132.72,132.72,9168.0,129.4195,129.5072,129.3513,129.3513,9168.0
2020-12-02 13:00:00,132.72,132.76,132.66,132.67,8642.0,129.3513,129.3903,129.2928,129.3025,8642.0
2020-12-02 13:05:00,132.66,132.79,132.63,132.64,10251.0,129.2928,129.4195,129.2636,129.2733,10251.0
2020-12-02 13:10:00,132.61,132.66,132.57,132.63,6077.0,129.2441,129.2928,129.2051,129.2636,6077.0
2020-12-02 13:15:00,132.64,132.7,132.48,132.52,13193.0,129.2733,129.3318,129.1174,129.1564,13193.0
2020-12-02 13:20:00,132.52,132.69,132.47,132.62,11804.0,129.1564,129.322,129.1076,129.2538,11804.0
2020-12-02 13:25:00,132.62,132.69,132.59,132.6,13319.0,129.2538,129.322,129.2246,129.2343,13319.0
2020-12-02 13:30:00,132.6,132.61,132.46,132.54,12535.0,129.2343,129.2441,129.0979,129.1758,12535.0
2020-12-02 13:35:00,132.54,132.61,132.53,132.55,8124.0,129.1758,129.2441,129.1661,129.1856,8124.0
2020-12-02 13:40:00,132.55,132.55,132.41,132.52,9155.0,129.1856,129.1856,129.0491,129.1564,9155.0
2020-12-02 13:45:00,132.52,132.65,132.51,132.65,7459.0,129.1564,129.2831,129.1466,129.2831,7459.0
2020-12-02 13:50:00,132.67,132.8,132.64,132.8,10902.0,129.3025,129.4292,129.2733,129.4292,10902.0
2020-12-02 13:55:00,132.81,132.89,132.8,132.84,18934.0,129.439,129.517,129.4292,129.4682,18934.0
2020-12-02 14:00:00,132.83,132.93,132.7,132.86,15593.0,129.4585,129.5559,129.3318,129.4877,15593.0
2020-12-02 14:05:00,132.86,132.86,132.74,132.8,15124.0,129.4877,129.4877,129.3708,129.4292,15124.0
2020-12-02 14:10:00,132.83,132.99,132.81,132.94,8566.0,129.4585,129.6144,129.439,129.5657,8566.0
2020-12-02 14:15:00,132.93,133.16,132.93,133.16,24254.0,129.5559,129.7801,129.5559,129.7801,24254.0
2020-12-02 14:20:00,133.16,133.26,133.05,133.1,12133.0,129.7801,129.8776,129.6729,129.7216,12133.0
2020-12-02 14:25:00,133.12,133.2,133.06,133.18,12842.0,129.7411,129.8191,129.6826,129.7996,12842.0
2020-12-02 14:30:00,133.16,133.3,133.15,133.3,8380.0,129.7801,129.9166,129.7704,129.9166,8380.0
2020-12-02 14:35:00,133.28,133.34,133.21,133.3,11887.0,129.8971,129.9555,129.8288,129.9166,11887.0
2020-12-02 14:40:00,133.28,133.36,133.07,133.14,19020.0,129.8971,129.975,129.6924,129.7606,19020.0
2020-12-02 14:45:00,133.15,133.18,133.12,133.14,8896.0,129.7704,129.7996,129.7411,129.7606,8896.0
2020-12-02 14:50:00,133.15,133.19,133.11,133.18,6071.0,129.7704,129.8094,129.7314,129.7996,6071.0
2020-12-02 14:55:00,133.19,133.32,133.19,133.32,11759.0,129.8094,129.9361,129.8094,129.9361,11759.0
2020-12-02 15:00:00,133.32,133.54,133.3,133.43,23008.0,129.9361,130.1505,129.9166,130.0433,23008.0
2020-12-02 15:05:00,133.43,133.82,133.3,133.66,199146.0,130.0433,130.4234,129.9166,130.2674,199146.0
2020-12-02 15:10:00,133.63,133.67,133.42,133.51,14102.0,130.2382,130.2772,130.0335,130.1212,14102.0
2020-12-02 15:15:00,133.53,133.53,133.21,133.22,19635.0,130.1407,130.1407,129.8288,129.8386,19635.0
2020-12-02 15:20:00,133.24,133.26,133.11,133.12,14859.0,129.8581,129.8776,129.7314,129.7411,14859.0
2020-12-02 15:25:00,133.12,133.21,133.06,133.11,20872.0,129.7411,129.8288,129.6826,129.7314,20872.0
2020-12-02 15:30:00,133.13,133.23,133.04,133.2,19426.0,129.7509,129.8483,129.6632,129.8191,19426.0
2020-12-02 15:35:00,133.19,133.23,133.1,133.21,20809.0,129.8094,129.8483,129.7216,129.8288,20809.0
2020-12-02 15:40:00,133.19,133.26,133.11,133.19,20018.0,129.8094,129.8776,129.7314,129.8094,20018.0
2020-12-02 15:45:00,133.18,133.18,133.09,133.1,30708.0,129.7996,129.7996,129.7119,129.7216,30708.0
2020-12-02 15:50:00,133.1,133.3,132.93,132.94,56372.0,129.7216,129.9166,129.5559,129.5657,56372.0
2020-12-02 15:55:00,132.95,133.23,132.94,133.21,115115.0,129.5754,129.8483,129.5657,129.8288,115115.0
2020-12-03 09:30:00,131.65,132.11,131.47,131.54,156367.0,128.3084,128.7568,128.133,128.2012,156367.0
2020-12-03 09:35:00,131.56,132.35,131.56,131.88,45494.0,128.2207,128.9907,128.2207,128.5326,45494.0
2020-12-03 09:40:00,131.92,132.14,131.52,132.03,38339.0,128.5716,128.786,128.1817,128.6788,38339.0
2020-12-03 09:45:00,132.04,132.32,132.01,132.25,17410.0,128.6885,128.9614,128.6593,128.8932,17410.0
2020-12-03 09:50:00,132.25,132.45,132.07,132.22,17683.0,128.8932,129.0881,128.7178,128.864,17683.0
2020-12-03 09:55:00,132.22,132.52,132.12,132.52,18290.0,128.864,129.1564,128.7665,129.1564,18290.0
2020-12-03 10:00:00,132.52,132.79,132.45,132.71,15087.0,129.1564,129.4195,129.0881,129.3415,15087.0
2020-12-03 10:05:00,132.72,132.76,132.59,132.64,9723.0,129.3513,129.3903,129.2246,129.2733,9723.0
2020-12-03 10:10:00,132.66,132.94,132.66,132.93,6663.0,129.2928,129.5657,129.2928,129.5559,6663.0
2020-12-03 10:15:00,132.97,132.97,132.81,132.88,13787.0,129.5949,129.5949,129.439,129.5072,13787.0
2020-12-03 10:20:00,132.92,132.97,132.8,132.83,12199.0,129.5462,129.5949,129.4292,129.4585,12199.0
2020-12-03 10:25:00,132.83,132.9,132.56,132.56,18574.0,129.4585,129.5267,129.1953,129.1953,18574.0
2020-12-03 10:30:00,132.61,132.66,132.36,132.39,18691.0,129.2441,129.2928,129.0004,129.0297,18691.0
2020-12-03 10:35:00,132.38,132.45,132.2,132.3,22279.0,129.0199,129.0881,128.8445,128.9419,22279.0
2020-12-03 10:40:00,132.32,132.41,132.24,132.26,20242.0,128.9614,129.0491,128.8835,128.903,20242.0
2020-12-03 10:45:00,132.27,132.34,132.09,132.24,22452.0,128.9127,128.9809,128.7373,128.8835,22452.0
2020-12-03 10:50:00,132.24,132.24,132.04,132.19,37487.0,128.8835,128.8835,128.6885,128.8347,37487.0
2020-12-03 10:55:00,132.19,132.32,132.02,132.1,20097.0,128.8347,128.9614,128.669,128.747,20097.0
2020-12-03 11:00:00,132.14,132.55,132.12,132.55,12665.0,128.786,129.1856,128.7665,129.1856,12665.0
2020-12-03 11:05:00,132.53,132.53,132.33,132.39,15710.0,129.1661,129.1661,128.9712,129.0297,15710.0
2020-12-03 11:10:00,132.36,132.36,132.21,132.36,20316.0,129.0004,129.0004,128.8542,129.0004,20316.0
2020-12-03 11:15:00,132.33,132.37,132.09,132.1,34894.0,128.9712,129.0102,128.7373,128.747,34894.0
2020-12-03 11:20:00,132.09,132.29,132.05,132.26,12869.0,128.7373,128.9322,128.6983,128.903,12869.0
2020-12-03 11:25:00,132.25,132.38,132.25,132.29,12974.0,128.8932,129.0199,128.8932,128.9322,12974.0
2020-12-03 11:30:00,132.28,132.33,132.2,132.23,22660.0,128.9224,128.9712,128.8445,128.8737,22660.0
2020-12-03 11:35:00,132.24,132.25,132.15,132.23,9763.0,128.8835,128.8932,128.7957,128.8737,9763.0
2020-12-03 11:40:00,132.24,132.27,132.13,132.2,17801.0,128.8835,128.9127,128.7763,128.8445,17801.0
2020-12-03 11:45:00,132.14,132.18,132.02,132.06,9198.0,128.786,128.825,128.669,128.708,9198.0
2020-12-03 11:50:00,132.06,132.14,131.97,132.13,16176.0,128.708,128.786,128.6203,128.7763,16176.0
2020-12-03 11:55:00,132.13,132.14,131.88,131.93,52725.0,128.7763,128.786,128.5326,128.5813,52725.0
2020-12-03 12:00:00,131.93,132.0,131.74,131.75,132644.0,128.5813,128.6496,128.3962,128.4059,132644.0
2020-12-03 12:05:00,131.76,131.8,131.71,131.75,25893.0,128.4156,128.4546,128.3669,128.4059,25893.0
2020-12-03 12:10:00,131.74,131.78,131.6,131.6,34395.0,128.3962,128.4351,128.2597,128.2597,34395.0
2020-12-03 12:15:00,131.59,131.66,131.52,131.55,18382.0,128.25,128.3182,128.1817,128.211,18382.0
2020-12-03 12:20:00,131.55,131.7,131.53,131.59,23747.0,128.211,128.3572,128.1915,128.25,23747.0
2020-12-03 12:25:00,131.6,131.74,131.58,131.66,20544.0,128.2597,128.3962,128.2402,128.3182,20544.0
2020-12-03 12:30:00,131.66,131.76,131.6,131.71,14538.0,128.3182,128.4156,128.2597,128.3669,14538.0
2020-12-03 12:35:00,131.75,131.77,131.58,131.62,10899.0,128.4059,128.4254,128.2402,128.2792,10899.0
2020-12-03 12:40:00,131.61,131.69,131.56,131.57,25318.0,128.2695,128.3474,128.2207,128.2305,25318.0
2020-12-03 12:45:00,131.56,131.65,131.53,131.61,13576.0,128.2207,128.3084,128.1915,128.2695,13576.0
2020-12-03 12:50:00,131.61,131.79,131.56,131.75,20768.0,128.2695,128.4449,128.2207,128.4059,20768.0
2020-12-03 12:55:00,131.75,131.77,131.61,131.72,18712.0,128.4059,128.4254,128.2695,128.3767,18712.0
2020-12-03 13:00:00,131.75,131.75,131.66,131.7,3896.0,128.4059,128.4059,128.3182,128.3572,3896.0
2020-12-03 13:05:00,131.68,131.68,131.61,131.63,17335.0,128.3377,128.3377,128.2695,128.2889,17335.0
2020-12-03 13:10:00,131.63,131.72,131.62,131.68,9424.0,128.2889,128.3767,128.2792,128.3377,9424.0
2020-12-03 13:15:00,131.69,131.77,131.65,131.74,8414.0,128.3474,128.4254,128.3084,128.3962,8414.0
2020-12-03 13:20:00,131.73,131.79,131.67,131.78,5792.0,128.3864,128.4449,128.3279,128.4351,5792.0
2020-12-03 13:25:00,131.77,131.92,131.72,131.91,11519.0,128.4254,128.5716,128.3767,128.5618,11519.0
2020-12-03 13:30:00,131.88,131.95,131.85,131.89,6065.0,128.5326,128.6008,128.5034,128.5423,6065.0
2020-12-03 13:35:00,131.86,131.88,131.79,131.83,11903.0,128.5131,128.5326,128.4449,128.4839,11903.0
2020-12-03 13:40:00,131.83,131.85,131.74,131.81,7234.0,128.4839,128.5034,128.3962,128.4644,7234.0
2020-12-03 13:45:00,131.82,131.9,131.78,131.9,4947.0,128.4741,128.5521,128.4351,128.5521,4947.0
2020-12-03 13:50:00,131.85,131.9,131.73,131.74,8030.0,128.5034,128.5521,128.3864,128.3962,8030.0
2020-12-03 13:55:00,131.76,131.77,131.54,131.62,11352.0,128.4156,128.4254,128.2012,128.2792,11352.0
2020-12-03 14:00:00,131.63,131.7,131.6,131.68,15301.0,128.2889,128.3572,128.2597,128.3377,15301.0
2020-12-03 14:05:00,131.68,131.68,131.56,131.63,8723.0,128.3377,128.3377,128.2207,128.2889,8723.0
2020-12-03 14:10:00,131.63,131.63,131.48,131.6,42921.0,128.2889,128.2889,128.1428,128.2597,42921.0
2020-12-03 14:15:00,131.58,131.72,131.55,131.71,14468.0,128.2402,128.3767,128.211,128.3669,14468.0
2020-12-03 14:20:00,131.72,131.79,131.67,131.74,8953.0,128.3767,128.4449,128.3279,128.3962,8953.0
2020-12-03 14:25:00,131.77,131.83,131.66,131.81,8238.0,128.4254,128.4839,128.3182,128.4644,8238.0
2020-12-03 14:30:00,131.81,131.88,131.75,131.87,12107.0,128.4644,128.5326,128.4059,128.5229,12107.0
2020-12-03 14:35:00,131.87,131.9,131.77,131.8,9989.0,128.5229,128.5521,128.4254,128.4546,9989.0
2020-12-03 14:40:00,131.76,131.84,131.75,131.83,8796.0,128.4156,128.4936,128.4059,128.4839,8796.0
2020-12-03 14:45:00,131.86,131.93,131.81,131.88,18454.0,128.5131,128.5813,128.4644,128.5326,18454.0
2020-12-03 14:50:00,131.89,132.0,131.88,131.98,17270.0,128.5423,128.6496,128.5326,128.6301,17270.0
2020-12-03 14:55:00,131.96,132.03,131.89,131.93,63463.0,128.6106,128.6788,128.5423,128.5813,63463.0
2020-12-03 15:00:00,131.93,132.02,131.89,131.93,46773.0,128.5813,128.669,128.5423,128.5813,46773.0
2020-12-03 15:05:00,131.94,131.95,131.68,131.73,48945.0,128.5911,128.6008,128.3377,128.3864,48945.0
2020-12-03 15:10:00,131.75,131.79,131.62,131.74,96124.0,128.4059,128.4449,128.2792,128.3962,96124.0
2020-12-03 15:15:00,131.74,131.76,131.65,131.7,47563.0,128.3962,128.4156,128.3084,128.3572,47563.0
2020-12-03 15:20:00,131.7,131.89,131.65,131.83,115878.0,128.3572,128.5423,128.3084,128.4839,115878.0
2020-12-03 15:25:00,131.86,131.96,131.7,131.75,24566.0,128.5131,128.6106,128.3572,128.4059,24566.0
2020-12-03 15:30:00,131.78,131.83,131.67,131.71,33080.0,128.4351,128.4839,128.3279,128.3669,33080.0
2020-12-03 15:35:00,131.74,131.74,131.61,131.62,54802.0,128.3962,128.3962,128.2695,128.2792,54802.0
2020-12-03 15:40:00,131.6,131.62,131.48,131.58,58677.0,128.2597,128.2792,128.1428,128.2402,58677.0
2020-12-03 15:45:00,131.57,131.75,131.52,131.75,64662.0,128.2305,128.4059,128.1817,128.4059,64662.0
2020-12-03 15:50:00,131.71,131.71,131.09,131.1,105571.0,128.3669,128.3669,127.7627,127.7724,105571.0
2020-12-03 15:55:00,131.11,131.37,131.09,131.19,254616.0,127.7821,128.0355,127.7627,127.8601,254616.0
2020-12-04 09:30:00,131.56,131.88,131.12,131.68,47387.0,128.2207,128.5326,127.7919,128.3377,47387.0
2020-12-04 09:35:00,131.63,131.98,131.48,131.84,27728.0,128.2889,128.6301,128.1428,128.4936,27728.0
2020-12-04 09:40:00,131.9,131.91,131.4,131.44,19933.0,128.5521,128.5618,128.0648,128.1038,19933.0
2020-12-04 09:45:00,131.44,131.58,131.14,131.25,25214.0,128.1038,128.2402,127.8114,127.9186,25214.0
2020-12-04 09:50:00,131.23,131.39,131.01,131.06,48134.0,127.8991,128.055,127.6847,127.7334,48134.0
2020-12-04 09:55:00,131.02,131.05,130.68,130.68,29067.0,127.6944,127.7237,127.3631,127.3631,29067.0
2020-12-04 10:00:00,130.7,131.23,130.7,131.08,43536.0,127.3826,127.8991,127.3826,127.7529,43536.0
2020-12-04 10:05:00,131.04,131.24,130.91,131.09,10459.0,127.7139,127.9088,127.5872,127.7627,10459.0
2020-12-04 10:10:00,131.09,131.14,130.95,131.14,8397.0,127.7627,127.8114,127.6262,127.8114,8397.0
2020-12-04 10:15:00,131.15,131.54,131.12,131.52,4609.0,127.8211,128.2012,127.7919,128.1817,4609.0
2020-12-04 10:20:00,131.55,131.56,131.35,131.56,7677.0,128.211,128.2207,128.0161,128.2207,7677.0
2020-12-04 10:25:00,131.56,131.57,131.34,131.44,7809.0,128.2207,128.2305,128.0063,128.1038,7809.0
2020-12-04 10:30:00,131.46,131.51,131.37,131.47,10500.0,128.1233,128.172,128.0355,128.133,10500.0
2020-12-04 10:35:00,131.53,131.59,131.4,131.47,4863.0,128.1915,128.25,128.0648,128.133,4863.0
2020-12-04 10:40:00,131.45,131.62,131.45,131.6,3100.0,128.1135,128.2792,128.1135,128.2597,3100.0
2020-12-04 10:45:00,131.62,131.67,131.54,131.58,3357.0,128.2792,128.3279,128.2012,128.2402,3357.0
2020-12-04 10:50:00,131.58,131.58,131.45,131.55,8367.0,128.2402,128.2402,128.1135,128.211,8367.0
2020-12-04 10:55:00,131.58,131.58,131.39,131.47,7074.0,128.2402,128.2402,128.055,128.133,7074.0
2020-12-04 11:00:00,131.44,131.49,131.33,131.35,4847.0,128.1038,128.1525,127.9966,128.0161,4847.0
2020-12-04 11:05:00,131.4,131.5,131.34,131.5,7093.0,128.0648,128.1622,128.0063,128.1622,7093.0
2020-12-04 11:10:00,131.5,131.52,131.34,131.42,11797.0,128.1622,128.1817,128.0063,128.0843,11797.0
2020-12-04 11:15:00,131.39,131.48,131.38,131.45,7341.0,128.055,128.1428,128.0453,128.1135,7341.0
2020-12-04 11:20:00,131.45,131.53,131.41,131.51,6075.0,128.1135,128.1915,128.0745,128.172,6075.0
2020-12-04 11:25:00,131.52,131.59,131.44,131.55,10402.0,128.1817,128.25,128.1038,128.211,10402.0
2020-12-04 11:30:00,131.53,131.59,131.5,131.53,6439.0,128.1915,128.25,128.1622,128.1915,6439.0
2020-12-04 11:35:00,131.53,131.7,131.43,131.58,7400.0,128.1915,128.3572,128.094,128.2402,7400.0
2020-12-04 11:40:00,131.63,131.63,131.53,131.58,3800.0,128.2889,128.2889,128.1915,128.2402,3800.0
2020-12-04 11:45:00,131.59,131.6,131.48,131.55,6416.0,128.25,128.2597,128.1428,128.211,6416.0
2020-12-04 11:50:00,131.54,131.55,131.46,131.5,7819.0,128.2012,128.211,128.1233,128.1622,7819.0
2020-12-04 11:55:00,131.52,131.52,131.36,131.42,5280.0,128.1817,128.1817,128.0258,128.0843,5280.0
2020-12-04 12:00:00,131.44,131.49,131.38,131.46,7782.0,128.1038,128.1525,128.0453,128.1233,7782.0
2020-12-04 12:05:00,131.48,131.57,131.37,131.39,6029.0,128.1428,128.2305,128.0355,128.055,6029.0
2020-12-04 12:10:00,131.36,131.46,131.36,131.42,8404.0,128.0258,128.1233,128.0258,128.0843,8404.0
2020-12-04 12:15:00,131.4,131.42,131.34,131.36,8358.0,128.0648,128.0843,128.0063,128.0258,8358.0
2020-12-04 12:20:00,131.35,131.44,131.34,131.41,18139.0,128.0161,128.1038,128.0063,128.0745,18139.0
2020-12-04 12:25:00,131.43,131.44,131.33,131.36,10242.0,128.094,128.1038,127.9966,128.0258,10242.0
2020-12-04 12:30:00,131.35,131.36,131.3,131.31,6966.0,128.0161,128.0258,127.9673,127.9771,6966.0
2020-12-04 12:35:00,131.29,131.29,131.19,131.27,7360.0,127.9576,127.9576,127.8601,127.9381,7360.0
2020-12-04 12:40:00,131.28,131.42,131.28,131.39,18376.0,127.9478,128.0843,127.9478,128.055,18376.0
2020-12-04 12:45:00,131.37,131.42,131.34,131.41,8354.0,128.0355,128.0843,128.0063,128.0745,8354.0
2020-12-04 12:50:00,131.42,131.43,131.35,131.4,8388.0,128.0843,128.094,128.0161,128.0648,8388.0
2020-12-04 12:55:00,131.42,131.43,131.35,131.37,11953.0,128.0843,128.094,128.0161,128.0355,11953.0
2020-12-04 13:00:00,131.37,131.44,131.35,131.41,7942.0,128.0355,128.1038,128.0161,128.0745,7942.0
2020-12-04 13:05:00,131.4,131.43,131.39,131.4,12822.0,128.0648,128.094,128.055,128.0648,12822.0
2020-12-04 13:10:00,131.42,131.42,131.35,131.37,6636.0,128.0843,128.0843,128.0161,128.0355,6636.0
2020-12-04 13:15:00,131.39,131.43,131.36,131.38,9620.0,128.055,128.094,128.0258,128.0453,9620.0
2020-12-04 13:20:00,131.38,131.43,131.37,131.4,11107.0,128.0453,128.094,128.0355,128.0648,11107.0
2020-12-04 13:25:00,131.4,131.42,131.35,131.36,7443.0,128.0648,128.0843,128.0161,128.0258,7443.0
2020-12-04 13:30:00,131.37,131.41,131.35,131.4,6275.0,128.0355,128.0745,128.0161,128.0648,6275.0
2020-12-04 13:35:00,131.41,131.49,131.4,131.4,15361.0,128.0745,128.1525,128.0648,128.0648,15361.0
2020-12-04 13:40:00,131.4,131.4,131.32,131.34,10806.0,128.0648,128.0648,127.9868,128.0063,10806.0
2020-12-04 13:45:00,131.37,131.37,131.3,131.31,5137.0,128.0355,128.0355,127.9673,127.9771,5137.0
2020-12-04 13:50:00,131.31,131.32,131.13,131.25,24315.0,127.9771,127.9868,127.8016,127.9186,24315.0
2020-12-04 13:55:00,131.26,131.29,131.2,131.25,10337.0,127.9283,127.9576,127.8699,127.9186,10337.0
2020-12-04 14:00:00,131.25,131.27,131.2,131.27,16820.0,127.9186,127.9381,127.8699,127.9381,16820.0
2020-12-04 14:05:00,131.26,131.42,131.25,131.37,14647.0,127.9283,128.0843,127.9186,128.0355,14647.0
2020-12-04 14:10:00,131.38,131.51,131.37,131.46,17580.0,128.0453,128.172,128.0355,128.1233,17580.0
2020-12-04 14:15:00,131.47,131.53,131.45,131.49,11989.0,128.133,128.1915,128.1135,128.1525,11989.0
2020-12-04 14:20:00,131.47,131.52,131.35,131.37,13509.0,128.133,128.1817,128.0161,128.0355,13509.0
2020-12-04 14:25:00,131.37,131.39,131.15,131.28,10736.0,128.0355,128.055,127.8211,127.9478,10736.0
2020-12-04 14:30:00,131.29,131.33,131.2,131.25,8633.0,127.9576,127.9966,127.8699,127.9186,8633.0
2020-12-04 14:35:00,131.25,131.26,131.13,131.22,9052.0,127.9186,127.9283,127.8016,127.8894,9052.0
2020-12-04 14:40:00,131.22,131.39,131.2,131.39,13395.0,127.8894,128.055,127.8699,128.055,13395.0
2020-12-04 14:45:00,131.39,131.52,131.36,131.44,8865.0,128.055,128.1817,128.0258,128.1038,8865.0
2020-12-04 14:50:00,131.44,131.49,131.41,131.44,16116.0,128.1038,128.1525,128.0745,128.1038,16116.0
2020-12-04 14:55:00,131.44,131.5,131.37,131.39,12670.0,128.1038,128.1622,128.0355,128.055,12670.0
2020-12-04 15:00:00,131.4,131.5,131.39,131.45,14569.0,128.0648,128.1622,128.055,128.1135,14569.0
2020-12-04 15:05:00,131.46,131.61,131.46,131.59,10179.0,128.1233,128.2695,128.1233,128.25,10179.0
2020-12-04 15:10:00,131.57,131.63,131.49,131.55,24614.0,128.2305,128.2889,128.1525,128.211,24614.0
2020-12-04 15:15:00,131.57,131.58,131.47,131.57,12495.0,128.2305,128.2402,128.133,128.2305,12495.0
2020-12-04 15:20:00,131.56,131.56,131.44,131.45,15355.0,128.2207,128.2207,128.1038,128.1135,15355.0
2020-12-04 15:25:00,131.44,131.47,131.3,131.39,18737.0,128.1038,128.133,127.9673,128.055,18737.0
2020-12-04 15:30:00,131.42,131.57,131.41,131.52,23388.0,128.0843,128.2305,128.0745,128.1817,23388.0
2020-12-04 15:35:00,131.5,131.6,131.46,131.48,17364.0,128.1622,128.2597,128.1233,128.1428,17364.0
2020-12-04 15:40:00,131.49,131.68,131.47,131.63,25761.0,128.1525,128.3377,128.133,128.2889,25761.0
2020-12-04 15:45:00,131.64,131.64,131.5,131.6,24518.0,128.2987,128.2987,128.1622,128.2597,24518.0
2020-12-04 15:50:00,131.56,131.74,131.39,131.59,44667.0,128.2207,128.3962,128.055,128.25,44667.0
2020-12-04 15:55:00,131.58,131.82,131.53,131.81,85211.0,128.2402,128.4741,128.1915,128.4644,85211.0
2020-12-07 09:30:00,132.32,132.85,131.92,132.58,62768.0,128.9614,129.478,128.5716,129.2148,62768.0
2020-12-07 09:35:00,132.58,132.97,132.32,132.52,41224.0,129.2148,129.5949,128.9614,129.1564,41224.0
2020-12-07 09:40:00,132.61,132.71,132.3,132.41,12861.0,129.2441,129.3415,128.9419,129.0491,12861.0
2020-12-07 09:45:00,132.39,132.39,132.08,132.18,16295.0,129.0297,129.0297,128.7275,128.825,16295.0
2020-12-07 09:50:00,132.19,132.5,132.11,132.5,11836.0,128.8347,129.1369,128.7568,129.1369,11836.0
2020-12-07 09:55:00,132.47,132.77,132.47,132.75,25812.0,129.1076,129.4,129.1076,129.3805,25812.0
2020-12-07 10:00:00,132.81,133.05,132.77,132.93,21836.0,129.439,129.6729,129.4,129.5559,21836.0
2020-12-07 10:05:00,132.96,133.04,132.8,132.81,16201.0,129.5852,129.6632,129.4292,129.439,16201.0
2020-12-07 10:10:00,132.81,133.04,132.78,133.02,22544.0,129.439,129.6632,129.4098,129.6437,22544.0
2020-12-07 10:15:00,133.08,133.08,132.95,132.95,13861.0,129.7021,129.7021,129.5754,129.5754,13861.0
2020-12-07 10:20:00,132.92,133.02,132.9,132.98,12048.0,129.5462,129.6437,129.5267,129.6047,12048.0
2020-12-07 10:25:00,133.0,133.07,132.97,132.99,22771.0,129.6242,129.6924,129.5949,129.6144,22771.0
2020-12-07 10:30:00,133.0,133.03,132.88,132.88,10141.0,129.6242,129.6534,129.5072,129.5072,10141.0
2020-12-07 10:35:00,132.92,133.03,132.92,132.94,12619.0,129.5462,129.6534,129.5462,129.5657,12619.0
2020-12-07 10:40:00,132.92,132.92,132.8,132.91,9132.0,129.5462,129.5462,129.4292,129.5365,9132.0
2020-12-07 10:45:00,132.91,133.0,132.87,132.89,15672.0,129.5365,129.6242,129.4975,129.517,15672.0
2020-12-07 10:50:00,132.91,132.96,132.69,132.75,13450.0,129.5365,129.5852,129.322,129.3805,13450.0
2020-12-07 10:55:00,132.76,132.85,132.73,132.77,16071.0,129.3903,129.478,129.361,129.4,16071.0
2020-12-07 11:00:00,132.7,132.77,132.67,132.77,13566.0,129.3318,129.4,129.3025,129.4,13566.0
2020-12-07 11:05:00,132.83,132.94,132.77,132.8,27513.0,129.4585,129.5657,129.4,129.4292,27513.0
2020-12-07 11:10:00,132.8,132.87,132.57,132.57,12248.0,129.4292,129.4975,129.2051,129.2051,12248.0
2020-12-07 11:15:00,132.57,132.68,132.55,132.56,23499.0,129.2051,129.3123,129.1856,129.1953,23499.0
2020-12-07 11:20:00,132.56,132.62,132.51,132.52,8011.0,129.1953,129.2538,129.1466,129.1564,8011.0
2020-12-07 11:25:00,132.5,132.69,132.4,132.64,28916.0,129.1369,129.322,129.0394,129.2733,28916.0
2020-12-07 11:30:00,132.64,132.65,132.41,132.51,9244.0,129.2733,129.2831,129.0491,129.1466,9244.0
2020-12-07 11:35:00,132.48,132.61,132.45,132.51,21840.0,129.1174,129.2441,129.0881,129.1466,21840.0
2020-12-07 11:40:00,132.53,132.53,132.37,132.42,14818.0,129.1661,129.1661,129.0102,129.0589,14818.0
2020-12-07 11:45:00,132.44,132.53,132.44,132.47,11735.0,129.0784,129.1661,129.0784,129.1076,11735.0
2020-12-07 11:50:00,132.48,132.61,132.46,132.47,16005.0,129.1174,129.2441,129.0979,129.1076,16005.0
2020-12-07 11:55:00,132.46,132.56,132.38,132.47,14915.0,129.0979,129.1953,129.0199,129.1076,14915.0
2020-12-07 12:00:00,132.44,132.45,132.28,132.37,12465.0,129.0784,129.0881,128.9224,129.0102,12465.0
2020-12-07 12:05:00,132.37,132.37,132.22,132.25,9661.0,129.0102,129.0102,128.864,128.8932,9661.0
2020-12-07 12:10:00,132.23,132.29,132.21,132.29,5951.0,128.8737,128.9322,128.8542,128.9322,5951.0
2020-12-07 12:15:00,132.3,132.36,132.24,132.27,15630.0,128.9419,129.0004,128.8835,128.9127,15630.0
2020-12-07 12:20:00,132.28,132.4,132.2,132.4,12343.0,128.9224,129.0394,128.8445,129.0394,12343.0
2020-12-07 12:25:00,132.39,132.69,132.39,132.56,18925.0,129.0297,129.322,129.0297,129.1953,18925.0
2020-12-07 12:30:00,132.58,132.59,132.48,132.5,27927.0,129.2148,129.2246,129.1174,129.1369,27927.0
2020-12-07 12:35:00,132.5,132.55,132.5,132.53,5531.0,129.1369,129.1856,129.1369,129.1661,5531.0
2020-12-07 12:40:00,132.55,132.69,132.48,132.69,18206.0,129.1856,129.322,129.1174,129.322,18206.0
2020-12-07 12:45:00,132.71,132.94,132.71,132.9,13170.0,129.3415,129.5657,129.3415,129.5267,13170.0
2020-12-07 12:50:00,132.9,132.91,132.8,132.88,12758.0,129.5267,129.5365,129.4292,129.5072,12758.0
2020-12-07 12:55:00,132.9,132.9,132.69,132.73,31625.0,129.5267,129.5267,129.322,129.361,31625.0
2020-12-07 13:00:00,132.76,132.87,132.73,132.82,16352.0,129.3903,129.4975,129.361,129.4487,16352.0
2020-12-07 13:05:00,132.81,132.81,132.58,132.62,8025.0,129.439,129.439,129.2148,129.2538,8025.0
2020-12-07 13:10:00,132.6,132.63,132.5,132.52,8681.0,129.2343,129.2636,129.1369,129.1564,8681.0
2020-12-07 13:15:00,132.53,132.58,132.45,132.57,13968.0,129.1661,129.2148,129.0881,129.2051,13968.0
2020-12-07 13:20:00,132.57,132.62,132.51,132.53,8552.0,129.2051,129.2538,129.1466,129.1661,8552.0
2020-12-07 13:25:00,132.54,132.61,132.54,132.6,6656.0,129.1758,129.2441,129.1758,129.2343,6656.0
2020-12-07 13:30:00,132.61,132.66,132.6,132.61,6214.0,129.2441,129.2928,129.2343,129.2441,6214.0
2020-12-07 13:35:00,132.6,132.61,132.56,132.59,11826.0,129.2343,129.2441,129.1953,129.2246,11826.0
2020-12-07 13:40:00,132.56,132.56,132.44,132.46,6653.0,129.1953,129.1953,129.0784,129.0979,6653.0
2020-12-07 13:45:00,132.44,132.51,132.42,132.51,9031.0,129.0784,129.1466,129.0589,129.1466,9031.0
2020-12-07 13:50:00,132.5,132.61,132.5,132.57,13530.0,129.1369,129.2441,129.1369,129.2051,13530.0
2020-12-07 13:55:00,132.57,132.58,132.47,132.48,12331.0,129.2051,129.2148,129.1076,129.1174,12331.0
2020-12-07 14:00:00,132.5,132.5,132.33,132.37,6948.0,129.1369,129.1369,128.9712,129.0102,6948.0
2020-12-07 14:05:00,132.38,132.57,132.37,132.57,8229.0,129.0199,129.2051,129.0102,129.2051,8229.0
2020-12-07 14:10:00,132.62,132.64,132.55,132.59,7386.0,129.2538,129.2733,129.1856,129.2246,7386.0
2020-12-07 14:15:00,132.61,132.63,132.55,132.61,9039.0,129.2441,129.2636,129.1856,129.2441,9039.0
2020-12-07 14:20:00,132.62,132.63,132.58,132.58,14075.0,129.2538,129.2636,129.2148,129.2148,14075.0
2020-12-07 14:25:00,132.56,132.56,132.43,132.49,12301.0,129.1953,129.1953,129.0686,129.1271,12301.0
2020-12-07 14:30:00,132.47,132.65,132.46,132.59,12492.0,129.1076,129.2831,129.0979,129.2246,12492.0
2020-12-07 14:35:00,132.6,132.71,132.6,132.69,27842.0,129.2343,129.3415,129.2343,129.322,27842.0
2020-12-07 14:40:00,132.7,132.86,132.68,132.78,38527.0,129.3318,129.4877,129.3123,129.4098,38527.0
2020-12-07 14:45:00,132.77,132.77,132.61,132.62,16683.0,129.4,129.4,129.2441,129.2538,16683.0
2020-12-07 14:50:00,132.62,132.65,132.52,132.54,7419.0,129.2538,129.2831,129.1564,129.1758,7419.0
2020-12-07 14:55:00,132.54,132.6,132.48,132.52,11201.0,129.1758,129.2343,129.1174,129.1564,11201.0
2020-12-07 15:00:00,132.54,132.6,132.47,132.53,10752.0,129.1758,129.2343,129.1076,129.1661,10752.0
2020-12-07 15:05:00,132.53,132.59,132.42,132.44,9344.0,129.1661,129.2246,129.0589,129.0784,9344.0
2020-12-07 15:10:00,132.45,132.59,132.44,132.49,17057.0,129.0881,129.2246,129.0784,129.1271,17057.0
2020-12-07 15:15:00,132.52,132.57,132.51,132.52,6570.0,129.1564,129.2051,129.1466,129.1564,6570.0
2020-12-07 15:20:00,132.53,132.56,132.42,132.42,16472.0,129.1661,129.1953,129.0589,129.0589,16472.0
2020-12-07 15:25:00,132.43,132.67,132.4,132.63,30244.0,129.0686,129.3025,129.0394,129.2636,30244.0
2020-12-07 15:30:00,132.64,132.82,132.6,132.78,15350.0,129.2733,129.4487,129.2343,129.4098,15350.0
2020-12-07 15:35:00,132.79,132.81,132.68,132.71,12505.0,129.4195,129.439,129.3123,129.3415,12505.0
2020-12-07 15:40:00,132.72,132.72,132.52,132.58,16268.0,129.3513,129.3513,129.1564,129.2148,16268.0
2020-12-07 15:45:00,132.57,132.62,132.49,132.54,20704.0,129.2051,129.2538,129.1271,129.1758,20704.0
2020-12-07 15:50:00,132.53,132.76,132.52,132.7,59830.0,129.1661,129.3903,129.1564,129.3318,59830.0
2020-12-07 15:55:00,132.69,132.99,132.69,132.96,110346.0,129.322,129.6144,129.322,129.5852,110346.0
2020-12-08 09:30:00,132.92,132.92,132.25,132.75,82303.0,129.5462,129.5462,128.8932,129.3805,82303.0
2020-12-08 09:35:00,132.75,132.95,132.14,132.19,68033.0,129.3805,129.5754,128.786,128.8347,68033.0
2020-12-08 09:40:00,132.22,132.4,132.09,132.17,16314.0,128.864,129.0394,128.7373,128.8152,16314.0
2020-12-08 09:45:00,132.18,132.2,131.83,131.94,32346.0,128.825,128.8445,128.4839,128.5911,32346.0
2020-12-08 09:50:00,131.93,132.28,131.82,132.16,25835.0,128.5813,128.9224,128.4741,128.8055,25835.0
2020-12-08 09:55:00,132.19,132.38,132.18,132.24,19207.0,128.8347,129.0199,128.825,128.8835,19207.0
2020-12-08 10:00:00,132.26,132.36,131.89,132.03,30142.0,128.903,129.0004,128.5423,128.6788,30142.0
2020-12-08 10:05:00,132.03,132.25,131.97,132.18,13542.0,128.6788,128.8932,128.6203,128.825,13542.0
2020-12-08 10:10:00,132.21,132.27,132.1,132.25,13898.0,128.8542,128.9127,128.747,128.8932,13898.0
2020-12-08 10:15:00,132.26,132.28,132.02,132.02,11688.0,128.903,128.9224,128.669,128.669,11688.0
2020-12-08 10:20:00,132.01,132.03,131.87,131.91,25470.0,128.6593,128.6788,128.5229,128.5618,25470.0
2020-12-08 10:25:00,131.9,132.05,131.87,132.0,16703.0,128.5521,128.6983,128.5229,128.6496,16703.0
2020-12-08 10:30:00,132.0,132.27,131.96,132.25,26823.0,128.6496,128.9127,128.6106,128.8932,26823.0
2020-12-08 10:35:00,132.22,132.6,132.18,132.33,19751.0,128.864,129.2343,128.825,128.9712,19751.0
2020-12-08 10:40:00,132.32,132.33,132.24,132.3,8391.0,128.9614,128.9712,128.8835,128.9419,8391.0
2020-12-08 10:45:00,132.3,132.51,132.28,132.5,7200.0,128.9419,129.1466,128.9224,129.1369,7200.0
2020-12-08 10:50:00,132.51,132.67,132.5,132.54,7216.0,129.1466,129.3025,129.1369,129.1758,7216.0
2020-12-08 10:55:00,132.53,132.62,132.37,132.57,20391.0,129.1661,129.2538,129.0102,129.2051,20391.0
2020-12-08 11:00:00,132.57,132.58,132.42,132.5,11271.0,129.2051,129.2148,129.0589,129.1369,11271.0
2020-12-08 11:05:00,132.49,132.49,132.28,132.28,10376.0,129.1271,129.1271,128.9224,128.9224,10376.0
2020-12-08 11:10:00,132.28,132.39,132.27,132.39,7421.0,128.9224,129.0297,128.9127,129.0297,7421.0
2020-12-08 11:15:00,132.41,132.56,132.41,132.44,10077.0,129.0491,129.1953,129.0491,129.0784,10077.0
2020-12-08 11:20:00,132.44,132.45,132.37,132.45,11037.0,129.0784,129.0881,129.0102,129.0881,11037.0
2020-12-08 11:25:00,132.45,132.51,132.36,132.51,15461.0,129.0881,129.1466,129.0004,129.1466,15461.0
2020-12-08 11:30:00,132.5,132.65,132.48,132.64,7859.0,129.1369,129.2831,129.1174,129.2733,7859.0
2020-12-08 11:35:00,132.62,132.69,132.52,132.55,21642.0,129.2538,129.322,129.1564,129.1856,21642.0
2020-12-08 11:40:00,132.55,132.58,132.37,132.41,13986.0,129.1856,129.2148,129.0102,129.0491,13986.0
2020-12-08 11:45:00,132.43,132.47,132.37,132.44,11686.0,129.0686,129.1076,129.0102,129.0784,11686.0
2020-12-08 11:50:00,132.46,132.49,132.33,132.33,12906.0,129.0979,129.1271,128.9712,128.9712,12906.0
2020-12-08 11:55:00,132.34,132.43,132.32,132.36,15627.0,128.9809,129.0686,128.9614,129.0004,15627.0
2020-12-08 12:00:00,132.36,132.66,132.36,132.59,14161.0,129.0004,129.2928,129.0004,129.2246,14161.0
2020-12-08 12:05:00,132.55,132.59,132.47,132.48,8670.0,129.1856,129.2246,129.1076,129.1174,8670.0
2020-12-08 12:10:00,132.46,132.46,132.37,132.44,14244.0,129.0979,129.0979,129.0102,129.0784,14244.0
2020-12-08 12:15:00,132.43,132.5,132.39,132.47,7013.0,129.0686,129.1369,129.0297,129.1076,7013.0
2020-12-08 12:20:00,132.49,132.55,132.4,132.54,7790.0,129.1271,129.1856,129.0394,129.1758,7790.0
2020-12-08 12:25:00,132.54,132.68,132.54,132.61,18514.0,129.1758,129.3123,129.1758,129.2441,18514.0
2020-12-08 12:30:00,132.61,132.62,132.56,132.59,7925.0,129.2441,129.2538,129.1953,129.2246,7925.0
2020-12-08 12:35:00,132.6,132.68,132.57,132.68,9975.0,129.2343,129.3123,129.2051,129.3123,9975.0
2020-12-08 12:40:00,132.69,132.69,132.64,132.69,6791.0,129.322,129.322,129.2733,129.322,6791.0
2020-12-08 12:45:00,132.68,132.77,132.63,132.71,11273.0,129.3123,129.4,129.2636,129.3415,11273.0
2020-12-08 12:50:00,132.69,132.88,132.69,132.88,8739.0,129.322,129.5072,129.322,129.5072,8739.0
2020-12-08 12:55:00,132.89,132.95,132.84,132.95,29406.0,129.517,129.5754,129.4682,129.5754,29406.0
2020-12-08 13:00:00,132.95,132.95,132.85,132.91,8199.0,129.5754,129.5754,129.478,129.5365,8199.0
2020-12-08 13:05:00,132.91,133.07,132.89,133.04,10416.0,129.5365,129.6924,129.517,129.6632,10416.0
2020-12-08 13:10:00,133.07,133.08,132.89,132.92,7732.0,129.6924,129.7021,129.517,129.5462,7732.0
2020-12-08 13:15:00,132.92,132.99,132.88,132.95,6293.0,129.5462,129.6144,129.5072,129.5754,6293.0
2020-12-08 13:20:00,132.94,133.03,132.94,133.03,5100.0,129.5657,129.6534,129.5657,129.6534,5100.0
2020-12-08 13:25:00,133.03,133.13,133.03,133.08,8801.0,129.6534,129.7509,129.6534,129.7021,8801.0
2020-12-08 13:30:00,133.1,133.19,133.07,133.13,10402.0,129.7216,129.8094,129.6924,129.7509,10402.0
2020-12-08 13:35:00,133.13,133.21,133.12,133.2,7374.0,129.7509,129.8288,129.7411,129.8191,7374.0
2020-12-08 13:40:00,133.19,133.28,133.18,133.26,15722.0,129.8094,129.8971,129.7996,129.8776,15722.0
2020-12-08 13:45:00,133.23,133.24,133.1,133.13,6935.0,129.8483,129.8581,129.7216,129.7509,6935.0
2020-12-08 13:50:00,133.14,133.2,133.08,133.1,5481.0,129.7606,129.8191,129.7021,129.7216,5481.0
2020-12-08 13:55:00,133.1,133.13,133.05,133.09,7720.0,129.7216,129.7509,129.6729,129.7119,7720.0
2020-12-08 14:00:00,133.12,133.23,133.07,133.22,11757.0,129.7411,129.8483,129.6924,129.8386,11757.0
2020-12-08 14:05:00,133.2,133.22,133.18,133.19,12192.0,129.8191,129.8386,129.7996,129.8094,12192.0
2020-12-08 14:10:00,133.19,133.25,133.18,133.2,12880.0,129.8094,129.8678,129.7996,129.8191,12880.0
2020-12-08 14:15:00,133.2,133.26,133.19,133.21,14248.0,129.8191,129.8776,129.8094,129.8288,14248.0
2020-12-08 14:20:00,133.22,133.32,133.18,133.22,24245.0,129.8386,129.9361,129.7996,129.8386,24245.0
2020-12-08 14:25:00,133.22,133.43,133.21,133.32,22492.0,129.8386,130.0433,129.8288,129.9361,22492.0
2020-12-08 14:30:00,133.33,133.36,133.27,133.3,9609.0,129.9458,129.975,129.8873,129.9166,9609.0
2020-12-08 14:35:00,133.28,133.35,133.26,133.32,13432.0,129.8971,129.9653,129.8776,129.9361,13432.0
2020-12-08 14:40:00,133.33,133.33,133.28,133.28,11273.0,129.9458,129.9458,129.8971,129.8971,11273.0
2020-12-08 14:45:00,133.28,133.29,133.09,133.11,45686.0,129.8971,129.9068,129.7119,129.7314,45686.0
2020-12-08 14:50:00,133.1,133.2,133.08,133.12,15784.0,129.7216,129.8191,129.7021,129.7411,15784.0
2020-12-08 14:55:00,133.14,133.29,133.14,133.28,17373.0,129.7606,129.9068,129.7606,129.8971,17373.0
2020-12-08 15:00:00,133.26,133.3,133.22,133.23,9811.0,129.8776,129.9166,129.8386,129.8483,9811.0
2020-12-08 15:05:00,133.22,133.33,133.22,133.31,11484.0,129.8386,129.9458,129.8386,129.9263,11484.0
2020-12-08 15:10:00,133.31,133.34,133.23,133.27,13337.0,129.9263,129.9555,129.8483,129.8873,13337.0
2020-12-08 15:15:00,133.28,133.32,133.16,133.25,15986.0,129.8971,129.9361,129.7801,129.8678,15986.0
2020-12-08 15:20:00,133.24,133.34,133.17,133.17,22700.0,129.8581,129.9555,129.7899,129.7899,22700.0
2020-12-08 15:25:00,133.19,133.27,133.12,133.25,16848.0,129.8094,129.8873,129.7411,129.8678,16848.0
2020-12-08 15:30:00,133.25,133.28,133.2,133.24,13802.0,129.8678,129.8971,129.8191,129.8581,13802.0
2020-12-08 15:35:00,133.22,133.22,133.1,133.12,33861.0,129.8386,129.8386,129.7216,129.7411,33861.0
2020-12-08 15:40:00,133.13,133.14,133.02,133.09,34747.0,129.7509,129.7606,129.6437,129.7119,34747.0
2020-12-08 15:45:00,133.1,133.16,133.0,133.06,42007.0,129.7216,129.7801,129.6242,129.6826,42007.0
2020-12-08 15:50:00,133.05,133.22,133.0,133.12,74918.0,129.6729,129.8386,129.6242,129.7411,74918.0
2020-12-08 15:55:00,133.13,133.21,132.87,133.09,180968.0,129.7509,129.8288,129.4975,129.7119,180968.0
2020-12-09 09:30:00,133.88,133.88,132.13,132.72,67038.0,130.4818,130.4818,128.7763,129.3513,67038.0
2020-12-09 09:35:00,132.68,132.74,132.23,132.74,21929.0,129.3123,129.3708,128.8737,129.3708,21929.0
2020-12-09 09:40:00,132.7,132.81,132.33,132.75,95699.0,129.3318,129.439,128.9712,129.3805,95699.0
2020-12-09 09:45:00,132.76,133.01,132.73,133.0,23931.0,129.3903,129.6339,129.361,129.6242,23931.0
2020-12-09 09:50:00,132.96,132.98,132.75,132.92,11405.0,129.5852,129.6047,129.3805,129.5462,11405.0
2020-12-09 09:55:00,132.88,133.05,132.57,132.57,40778.0,129.5072,129.6729,129.2051,129.2051,40778.0
2020-12-09 10:00:00,132.63,133.01,132.48,132.96,47830.0,129.2636,129.6339,129.1174,129.5852,47830.0
2020-12-09 10:05:00,132.97,132.97,132.53,132.54,18095.0,129.5949,129.5949,129.1661,129.1758,18095.0
2020-12-09 10:10:00,132.54,132.54,131.95,132.02,61854.0,129.1758,129.1758,128.6008,128.669,61854.0
2020-12-09 10:15:00,132.03,132.46,131.9,132.38,25210.0,128.6788,129.0979,128.5521,129.0199,25210.0
2020-12-09 10:20:00,132.38,132.6,132.37,132.59,8980.0,129.0199,129.2343,129.0102,129.2246,8980.0
2020-12-09 10:25:00,132.48,132.57,132.39,132.57,5340.0,129.1174,129.2051,129.0297,129.2051,5340.0
2020-12-09 10:30:00,132.58,132.65,132.51,132.58,11778.0,129.2148,129.2831,129.1466,129.2148,11778.0
2020-12-09 10:35:00,132.59,132.65,132.29,132.29,8771.0,129.2246,129.2831,128.9322,128.9322,8771.0
2020-12-09 10:40:00,132.29,132.4,132.25,132.34,12314.0,128.9322,129.0394,128.8932,128.9809,12314.0
2020-12-09 10:45:00,132.37,132.48,132.26,132.46,12873.0,129.0102,129.1174,128.903,129.0979,12873.0
2020-12-09 10:50:00,132.45,132.5,132.34,132.44,8466.0,129.0881,129.1369,128.9809,129.0784,8466.0
2020-12-09 10:55:00,132.43,132.51,132.34,132.49,6586.0,129.0686,129.1466,128.9809,129.1271,6586.0
2020-12-09 11:00:00,132.49,132.59,132.3,132.33,10606.0,129.1271,129.2246,128.9419,128.9712,10606.0
2020-12-09 11:05:00,132.34,132.34,132.22,132.34,12617.0,128.9809,128.9809,128.864,128.9809,12617.0
2020-12-09 11:10:00,132.34,132.39,132.28,132.29,6839.0,128.9809,129.0297,128.9224,128.9322,6839.0
2020-12-09 11:15:00,132.25,132.36,132.2,132.27,7675.0,128.8932,129.0004,128.8445,128.9127,7675.0
2020-12-09 11:20:00,132.28,132.49,132.27,132.49,5638.0,128.9224,129.1271,128.9127,129.1271,5638.0
2020-12-09 11:25:00,132.49,132.6,132.47,132.56,9819.0,129.1271,129.2343,129.1076,129.1953,9819.0
2020-12-09 11:30:00,132.57,132.63,132.42,132.43,7356.0,129.2051,129.2636,129.0589,129.0686,7356.0
2020-12-09 11:35:00,132.38,132.57,132.33,132.57,13890.0,129.0199,129.2051,128.9712,129.2051,13890.0
2020-12-09 11:40:00,132.55,132.83,132.55,132.78,8447.0,129.1856,129.4585,129.1856,129.4098,8447.0
2020-12-09 11:45:00,132.75,132.79,132.6,132.62,6251.0,129.3805,129.4195,129.2343,129.2538,6251.0
2020-12-09 11:50:00,132.63,132.68,132.56,132.62,3500.0,129.2636,129.3123,129.1953,129.2538,3500.0
2020-12-09 11:55:00,132.63,132.76,132.57,132.72,6726.0,129.2636,129.3903,129.2051,129.3513,6726.0
2020-12-09 12:00:00,132.72,132.87,132.71,132.81,9194.0,129.3513,129.4975,129.3415,129.439,9194.0
2020-12-09 12:05:00,132.79,132.8,132.66,132.74,7113.0,129.4195,129.4292,129.2928,129.3708,7113.0
2020-12-09 12:10:00,132.74,132.75,132.57,132.59,23701.0,129.3708,129.3805,129.2051,129.2246,23701.0
2020-12-09 12:15:00,132.57,132.61,132.39,132.48,11491.0,129.2051,129.2441,129.0297,129.1174,11491.0
2020-12-09 12:20:00,132.45,132.47,132.31,132.42,23108.0,129.0881,129.1076,128.9517,129.0589,23108.0
2020-12-09 12:25:00,132.5,132.55,132.45,132.55,5058.0,129.1369,129.1856,129.0881,129.1856,5058.0
2020-12-09 12:30:00,132.51,132.51,132.31,132.34,18241.0,129.1466,129.1466,128.9517,128.9809,18241.0
2020-12-09 12:35:00,132.34,132.35,132.07,132.17,13782.0,128.9809,128.9907,128.7178,128.8152,13782.0
2020-12-09 12:40:00,132.18,132.28,132.17,132.21,9276.0,128.825,128.9224,128.8152,128.8542,9276.0
2020-12-09 12:45:00,132.19,132.2,131.98,131.99,22295.0,128.8347,128.8445,128.6301,128.6398,22295.0
2020-12-09 12:50:00,132.02,132.32,131.93,132.32,13443.0,128.669,128.9614,128.5813,128.9614,13443.0
2020-12-09 12:55:00,132.3,132.34,132.25,132.25,44542.0,128.9419,128.9809,128.8932,128.8932,44542.0
2020-12-09 13:00:00,132.25,132.25,132.01,132.03,15807.0,128.8932,128.8932,128.6593,128.6788,15807.0
2020-12-09 13:05:00,132.0,132.27,131.9,132.22,18354.0,128.6496,128.9127,128.5521,128.864,18354.0
2020-12-09 13:10:00,132.19,132.22,132.06,132.09,4362.0,128.8347,128.864,128.708,128.7373,4362.0
2020-12-09 13:15:00,132.11,132.17,131.99,132.06,7186.0,128.7568,128.8152,128.6398,128.708,7186.0
2020-12-09 13:20:00,132.03,132.16,132.02,132.1,6303.0,128.6788,128.8055,128.669,128.747,6303.0
2020-12-09 13:25:00,132.11,132.14,132.01,132.03,32548.0,128.7568,128.786,128.6593,128.6788,32548.0
2020-12-09 13:30:00,132.02,132.04,131.79,131.79,11557.0,128.669,128.6885,128.4449,128.4449,11557.0
2020-12-09 13:35:00,131.8,131.88,131.52,131.65,14535.0,128.4546,128.5326,128.1817,128.3084,14535.0
2020-12-09 13:40:00,131.68,131.7,131.33,131.51,17069.0,128.3377,128.3572,127.9966,128.172,17069.0
2020-12-09 13:45:00,131.56,131.69,131.51,131.57,15210.0,128.2207,128.3474,128.172,128.2305,15210.0
2020-12-09 13:50:00,131.52,131.59,131.46,131.57,9467.0,128.1817,128.25,128.1233,128.2305,9467.0
2020-12-09 13:55:00,131.59,131.59,131.31,131.34,12435.0,128.25,128.25,127.9771,128.0063,12435.0
2020-12-09 14:00:00,131.38,131.48,131.29,131.36,17066.0,128.0453,128.1428,127.9576,128.0258,17066.0
2020-12-09 14:05:00,131.33,131.45,131.23,131.44,25497.0,127.9966,128.1135,127.8991,128.1038,25497.0
2020-12-09 14:10:00,131.44,131.47,131.31,131.31,25062.0,128.1038,128.133,127.9771,127.9771,25062.0
2020-12-09 14:15:00,131.31,131.62,131.22,131.57,39657.0,127.9771,128.2792,127.8894,128.2305,39657.0
2020-12-09 14:20:00,131.56,131.56,131.41,131.52,13786.0,128.2207,128.2207,128.0745,128.1817,13786.0
2020-12-09 14:25:00,131.52,131.69,131.48,131.66,33329.0,128.1817,128.3474,128.1428,128.3182,33329.0
2020-12-09 14:30:00,131.65,131.65,131.41,131.45,40307.0,128.3084,128.3084,128.0745,128.1135,40307.0
2020-12-09 14:35:00,131.48,131.5,131.33,131.38,25029.0,128.1428,128.1622,127.9966,128.0453,25029.0
2020-12-09 14:40:00,131.4,131.42,131.12,131.12,13302.0,128.0648,128.0843,127.7919,127.7919,13302.0
2020-12-09 14:45:00,131.14,131.3,131.07,131.25,13154.0,127.8114,127.9673,127.7432,127.9186,13154.0
2020-12-09 14:50:00,131.29,131.3,130.92,131.05,29155.0,127.9576,127.9673,127.597,127.7237,29155.0
2020-12-09 14:55:00,131.06,131.22,131.01,131.19,18745.0,127.7334,127.8894,127.6847,127.8601,18745.0
2020-12-09 15:00:00,131.17,131.22,131.13,131.17,11399.0,127.8406,127.8894,127.8016,127.8406,11399.0
2020-12-09 15:05:00,131.14,131.35,131.12,131.29,19623.0,127.8114,128.0161,127.7919,127.9576,19623.0
2020-12-09 15:10:00,131.28,131.36,131.05,131.06,30977.0,127.9478,128.0258,127.7237,127.7334,30977.0
2020-12-09 15:15:00,131.05,131.09,130.9,130.93,28803.0,127.7237,127.7627,127.5775,127.6067,28803.0
2020-12-09 15:20:00,130.93,130.97,130.74,130.84,39200.0,127.6067,127.6457,127.4215,127.519,39200.0
2020-12-09 15:25:00,130.83,130.88,130.68,130.71,54151.0,127.5093,127.558,127.3631,127.3923,54151.0
2020-12-09 15:30:00,130.71,130.78,130.57,130.65,48433.0,127.3923,127.4605,127.2559,127.3338,48433.0
2020-12-09 15:35:00,130.71,130.99,130.63,130.92,254901.0,127.3923,127.6652,127.3143,127.597,254901.0
2020-12-09 15:40:00,130.94,131.08,130.84,130.97,28993.0,127.6165,127.7529,127.519,127.6457,28993.0
2020-12-09 15:45:00,130.98,131.07,130.81,130.94,42970.0,127.6554,127.7432,127.4898,127.6165,42970.0
2020-12-09 15:50:00,131.04,131.4,131.03,131.21,80684.0,127.7139,128.0648,127.7042,127.8796,80684.0
2020-12-09 15:55:00,131.24,131.63,131.04,131.13,218644.0,127.9088,128.2889,127.7139,127.8016,218644.0
2020-12-10 09:30:00,130.73,130.99,130.15,130.21,64390.0,127.4118,127.6652,126.8465,126.905,64390.0
2020-12-10 09:35:00,130.19,131.26,130.03,130.91,37692.0,126.8855,127.9283,126.7296,127.5872,37692.0
2020-12-10 09:40:00,130.92,131.19,130.58,130.61,24553.0,127.597,127.8601,127.2656,127.2948,24553.0
2020-12-10 09:45:00,130.64,131.42,130.63,131.42,33659.0,127.3241,128.0843,127.3143,128.0843,33659.0
2020-12-10 09:50:00,131.4,131.88,131.38,131.41,49854.0,128.0648,128.5326,128.0453,128.0745,49854.0
2020-12-10 09:55:00,131.39,131.63,130.99,131.51,23961.0,128.055,128.2889,127.6652,128.172,23961.0
2020-12-10 10:00:00,131.46,131.68,131.28,131.68,35161.0,128.1233,128.3377,127.9478,128.3377,35161.0
2020-12-10 10:05:00,131.68,131.79,131.32,131.49,16792.0,128.3377,128.4449,127.9868,128.1525,16792.0
2020-12-10 10:10:00,131.44,131.52,131.18,131.19,11784.0,128.1038,128.1817,127.8504,127.8601,11784.0
2020-12-10 10:15:00,131.2,131.5,131.17,131.44,7686.0,127.8699,128.1622,127.8406,128.1038,7686.0
2020-12-10 10:20:00,131.44,131.49,131.33,131.33,11218.0,128.1038,128.1525,127.9966,127.9966,11218.0
2020-12-10 10:25:00,131.3,131.37,131.06,131.06,9422.0,127.9673,128.0355,127.7334,127.7334,9422.0
2020-12-10 10:30:00,131.06,131.14,131.0,131.08,10965.0,127.7334,127.8114,127.6749,127.7529,10965.0
2020-12-10 10:35:00,131.08,131.35,131.08,131.31,16255.0,127.7529,128.0161,127.7529,127.9771,16255.0
2020-12-10 10:40:00,131.27,131.39,131.0,131.01,13437.0,127.9381,128.055,127.6749,127.6847,13437.0
2020-12-10 10:45:00,131.0,131.0,130.71,130.86,18268.0,127.6749,127.6749,127.3923,127.5385,18268.0
2020-12-10 10:50:00,130.9,131.17,130.89,131.17,21544.0,127.5775,127.8406,127.5677,127.8406,21544.0
2020-12-10 10:55:00,131.15,131.17,130.98,130.99,11898.0,127.8211,127.8406,127.6554,127.6652,11898.0
2020-12-10 11:00:00,130.97,131.13,130.9,131.03,14585.0,127.6457,127.8016,127.5775,127.7042,14585.0
2020-12-10 11:05:00,130.99,131.09,130.86,130.87,33904.0,127.6652,127.7627,127.5385,127.5482,33904.0
2020-12-10 11:10:00,130.85,130.85,130.54,130.77,15054.0,127.5287,127.5287,127.2266,127.4508,15054.0
2020-12-10 11:15:00,130.82,130.9,130.7,130.71,19279.0,127.4995,127.5775,127.3826,127.3923,19279.0
2020-12-10 11:20:00,130.73,130.94,130.67,130.92,11116.0,127.4118,127.6165,127.3533,127.597,11116.0
2020-12-10 11:25:00,130.93,130.96,130.84,130.88,11119.0,127.6067,127.636,127.519,127.558,11119.0
2020-12-10 11:30:00,130.91,131.0,130.88,130.93,18301.0,127.5872,127.6749,127.558,127.6067,18301.0
2020-12-10 11:35:00,130.94,131.02,130.88,130.98,11835.0,127.6165,127.6944,127.558,127.6554,11835.0
2020-12-10 11:40:00,130.99,131.0,130.81,130.92,17964.0,127.6652,127.6749,127.4898,127.597,17964.0
2020-12-10 11:45:00,130.96,130.96,130.82,130.84,7794.0,127.636,127.636,127.4995,127.519,7794.0
2020-12-10 11:50:00,130.82,130.87,130.64,130.69,15481.0,127.4995,127.5482,127.3241,127.3728,15481.0
2020-12-10 11:55:00,130.69,130.87,130.6,130.86,16653.0,127.3728,127.5482,127.2851,127.5385,16653.0
2020-12-10 12:00:00,130.84,130.93,130.76,130.83,14549.0,127.519,127.6067,127.441,127.5093,14549.0
2020-12-10 12:05:00,130.81,130.9,130.8,130.88,8090.0,127.4898,127.5775,127.48,127.558,8090.0
2020-12-10 12:10:00,130.85,131.0,130.85,130.89,13061.0,127.5287,127.6749,127.5287,127.5677,13061.0
2020-12-10 12:15:00,130.89,130.95,130.83,130.83,7938.0,127.5677,127.6262,127.5093,127.5093,7938.0
2020-12-10 12:20:00,130.83,130.85,130.73,130.78,11190.0,127.5093,127.5287,127.4118,127.4605,11190.0
2020-12-10 12:25:00,130.79,130.88,130.78,130.81,9651.0,127.4703,127.558,127.4605,127.4898,9651.0
2020-12-10 12:30:00,130.84,130.99,130.82,130.9,6411.0,127.519,127.6652,127.4995,127.5775,6411.0
2020-12-10 12:35:00,130.91,130.94,130.83,130.9,8214.0,127.5872,127.6165,127.5093,127.5775,8214.0
2020-12-10 12:40:00,130.91,131.02,130.9,130.93,7432.0,127.5872,127.6944,127.5775,127.6067,7432.0
2020-12-10 12:45:00,130.93,131.06,130.84,130.85,11023.0,127.6067,127.7334,127.519,127.5287,11023.0
2020-12-10 12:50:00,130.83,130.83,130.73,130.73,8554.0,127.5093,127.5093,127.4118,127.4118,8554.0
2020-12-10 12:55:00,130.75,130.99,130.75,130.93,13367.0,127.4313,127.6652,127.4313,127.6067,13367.0
2020-12-10 13:00:00,130.92,131.05,130.88,130.96,14599.0,127.597,127.7237,127.558,127.636,14599.0
2020-12-10 13:05:00,131.04,131.12,130.97,131.12,7705.0,127.7139,127.7919,127.6457,127.7919,7705.0
2020-12-10 13:10:00,131.06,131.12,131.02,131.1,7660.0,127.7334,127.7919,127.6944,127.7724,7660.0
2020-12-10 13:15:00,131.13,131.16,130.91,131.0,18394.0,127.8016,127.8309,127.5872,127.6749,18394.0
2020-12-10 13:20:00,130.98,131.0,130.78,130.82,5172.0,127.6554,127.6749,127.4605,127.4995,5172.0
2020-12-10 13:25:00,130.83,130.93,130.78,130.9,11817.0,127.5093,127.6067,127.4605,127.5775,11817.0
2020-12-10 13:30:00,130.91,130.94,130.75,130.81,7359.0,127.5872,127.6165,127.4313,127.4898,7359.0
2020-12-10 13:35:00,130.83,130.84,130.74,130.81,8157.0,127.5093,127.519,127.4215,127.4898,8157.0
2020-12-10 13:40:00,130.83,130.85,130.77,130.79,5211.0,127.5093,127.5287,127.4508,127.4703,5211.0
2020-12-10 13:45:00,130.8,130.8,130.67,130.76,9865.0,127.48,127.48,127.3533,127.441,9865.0
2020-12-10 13:50:00,130.72,130.83,130.69,130.78,6034.0,127.402,127.5093,127.3728,127.4605,6034.0
2020-12-10 13:55:00,130.76,130.76,130.63,130.69,13203.0,127.441,127.441,127.3143,127.3728,13203.0
2020-12-10 14:00:00,130.69,130.71,130.56,130.58,7393.0,127.3728,127.3923,127.2461,127.2656,7393.0
2020-12-10 14:05:00,130.54,130.6,130.52,130.56,14120.0,127.2266,127.2851,127.2071,127.2461,14120.0
2020-12-10 14:10:00,130.54,130.56,130.34,130.41,25523.0,127.2266,127.2461,127.0317,127.0999,25523.0
2020-12-10 14:15:00,130.39,130.41,130.2,130.27,11525.0,127.0804,127.0999,126.8952,126.9635,11525.0
2020-12-10 14:20:00,130.25,130.28,130.07,130.11,11068.0,126.944,126.9732,126.7685,126.8075,11068.0
2020-12-10 14:25:00,130.17,130.19,130.11,130.12,11062.0,126.866,126.8855,126.8075,126.8173,11062.0
2020-12-10 14:30:00,130.09,130.21,130.08,130.12,59738.0,126.788,126.905,126.7783,126.8173,59738.0
2020-12-10 14:35:00,130.13,130.21,130.12,130.2,5427.0,126.827,126.905,126.8173,126.8952,5427.0
2020-12-10 14:40:00,130.2,130.24,130.15,130.22,9285.0,126.8952,126.9342,126.8465,126.9147,9285.0
2020-12-10 14:45:00,130.23,130.29,130.22,130.24,5580.0,126.9245,126.983,126.9147,126.9342,5580.0
2020-12-10 14:50:00,130.23,130.28,130.22,130.22,10018.0,126.9245,126.9732,126.9147,126.9147,10018.0
2020-12-10 14:55:00,130.22,130.26,130.09,130.09,8578.0,126.9147,126.9537,126.788,126.788,8578.0
2020-12-10 15:00:00,130.14,130.3,130.14,130.28,7955.0,126.8368,126.9927,126.8368,126.9732,7955.0
2020-12-10 15:05:00,130.28,130.36,130.24,130.26,11945.0,126.9732,127.0512,126.9342,126.9537,11945.0
2020-12-10 15:10:00,130.24,130.34,130.18,130.32,9020.0,126.9342,127.0317,126.8758,127.0122,9020.0
2020-12-10 15:15:00,130.35,130.46,130.33,130.43,12362.0,127.0414,127.1486,127.0219,127.1194,12362.0
2020-12-10 15:20:00,130.41,130.52,130.41,130.49,11173.0,127.0999,127.2071,127.0999,127.1779,11173.0
2020-12-10 15:25:00,130.48,130.5,130.39,130.47,14374.0,127.1681,127.1876,127.0804,127.1584,14374.0
2020-12-10 15:30:00,130.48,130.64,130.47,130.63,11226.0,127.1681,127.3241,127.1584,127.3143,11226.0
2020-12-10 15:35:00,130.63,130.84,130.61,130.84,10447.0,127.3143,127.519,127.2948,127.519,10447.0
2020-12-10 15:40:00,130.84,130.97,130.82,130.89,16643.0,127.519,127.6457,127.4995,127.5677,16643.0
2020-12-10 15:45:00,130.91,130.99,130.87,130.89,22478.0,127.5872,127.6652,127.5482,127.5677,22478.0
2020-12-10 15:50:00,130.89,131.01,130.77,130.84,49482.0,127.5677,127.6847,127.4508,127.519,49482.0
2020-12-10 15:55:00,130.84,130.94,130.49,130.49,170019.0,127.519,127.6165,127.1779,127.1779,170019.0
2020-12-11 09:30:00,130.4,131.16,130.25,130.32,64717.0,127.0902,127.8309,126.944,127.0122,64717.0
2020-12-11 09:35:00,130.31,130.42,129.84,130.07,30235.0,127.0025,127.1097,126.5444,126.7685,30235.0
2020-12-11 09:40:00,130.06,130.25,129.69,130.08,25098.0,126.7588,126.944,126.3982,126.7783,25098.0
2020-12-11 09:45:00,130.06,130.67,129.84,130.64,22437.0,126.7588,127.3533,126.5444,127.3241,22437.0
2020-12-11 09:50:00,130.66,130.86,130.36,130.61,20613.0,127.3436,127.5385,127.0512,127.2948,20613.0
2020-12-11 09:55:00,130.57,130.79,130.38,130.62,26776.0,127.2559,127.4703,127.0707,127.3046,26776.0
2020-12-11 10:00:00,130.61,130.84,130.6,130.69,14643.0,127.2948,127.519,127.2851,127.3728,14643.0
2020-12-11 10:05:00,130.69,130.87,130.58,130.82,14617.0,127.3728,127.5482,127.2656,127.4995,14617.0
2020-12-11 10:10:00,130.78,131.0,130.66,130.95,19666.0,127.4605,127.6749,127.3436,127.6262,19666.0
2020-12-11 10:15:00,130.92,131.01,130.79,131.0,17818.0,127.597,127.6847,127.4703,127.6749,17818.0
2020-12-11 10:20:00,130.98,130.99,130.81,130.85,18477.0,127.6554,127.6652,127.4898,127.5287,18477.0
2020-12-11 10:25:00,130.85,131.04,130.82,130.89,19156.0,127.5287,127.7139,127.4995,127.5677,19156.0
2020-12-11 10:30:00,130.89,131.1,130.78,131.1,19736.0,127.5677,127.7724,127.4605,127.7724,19736.0
2020-12-11 10:35:00,131.15,131.24,131.06,131.24,22709.0,127.8211,127.9088,127.7334,127.9088,22709.0
2020-12-11 10:40:00,131.21,131.39,131.14,131.28,14861.0,127.8796,128.055,127.8114,127.9478,14861.0
2020-12-11 10:45:00,131.26,131.28,131.07,131.16,19670.0,127.9283,127.9478,127.7432,127.8309,19670.0
2020-12-11 10:50:00,131.15,131.2,131.0,131.01,14219.0,127.8211,127.8699,127.6749,127.6847,14219.0
2020-12-11 10:55:00,131.0,131.15,131.0,131.15,18446.0,127.6749,127.8211,127.6749,127.8211,18446.0
2020-12-11 11:00:00,131.17,131.29,131.15,131.29,8075.0,127.8406,127.9576,127.8211,127.9576,8075.0
2020-12-11 11:05:00,131.29,131.36,131.12,131.18,11841.0,127.9576,128.0258,127.7919,127.8504,11841.0
2020-12-11 11:10:00,131.18,131.4,131.1,131.36,19016.0,127.8504,128.0648,127.7724,128.0258,19016.0
2020-12-11 11:15:00,131.39,131.42,131.28,131.38,10415.0,128.055,128.0843,127.9478,128.0453,10415.0
2020-12-11 11:20:00,131.37,131.55,131.36,131.48,30210.0,128.0355,128.211,128.0258,128.1428,30210.0
2020-12-11 11:25:00,131.49,131.63,131.27,131.58,41444.0,128.1525,128.2889,127.9381,128.2402,41444.0
2020-12-11 11:30:00,131.54,131.6,131.44,131.45,20297.0,128.2012,128.2597,128.1038,128.1135,20297.0
2020-12-11 11:35:00,131.49,131.54,131.29,131.3,39263.0,128.1525,128.2012,127.9576,127.9673,39263.0
2020-12-11 11:40:00,131.32,131.43,131.25,131.25,40493.0,127.9868,128.094,127.9186,127.9186,40493.0
2020-12-11 11:45:00,131.25,131.27,131.1,131.27,29490.0,127.9186,127.9381,127.7724,127.9381,29490.0
2020-12-11 11:50:00,131.26,131.33,131.09,131.18,11560.0,127.9283,127.9966,127.7627,127.8504,11560.0
2020-12-11 11:55:00,131.18,131.21,131.03,131.15,8710.0,127.8504,127.8796,127.7042,127.8211,8710.0
2020-12-11 12:00:00,131.13,131.2,131.1,131.11,8654.0,127.8016,127.8699,127.7724,127.7821,8654.0
2020-12-11 12:05:00,131.12,131.16,131.03,131.09,5575.0,127.7919,127.8309,127.7042,127.7627,5575.0
2020-12-11 12:10:00,131.12,131.12,130.96,131.01,5343.0,127.7919,127.7919,127.636,127.6847,5343.0
2020-12-11 12:15:00,130.99,131.06,130.83,130.86,7460.0,127.6652,127.7334,127.5093,127.5385,7460.0
2020-12-11 12:20:00,130.87,130.88,130.7,130.76,8665.0,127.5482,127.558,127.3826,127.441,8665.0
2020-12-11 12:25:00,130.8,130.86,130.74,130.76,8317.0,127.48,127.5385,127.4215,127.441,8317.0
2020-12-11 12:30:00,130.78,130.78,130.62,130.65,9059.0,127.4605,127.4605,127.3046,127.3338,9059.0
2020-12-11 12:35:00,130.62,130.74,130.58,130.69,15765.0,127.3046,127.4215,127.2656,127.3728,15765.0
2020-12-11 12:40:00,130.66,130.76,130.64,130.68,11533.0,127.3436,127.441,127.3241,127.3631,11533.0
2020-12-11 12:45:00,130.71,130.74,130.56,130.72,12412.0,127.3923,127.4215,127.2461,127.402,12412.0
2020-12-11 12:50:00,130.78,130.78,130.65,130.68,7328.0,127.4605,127.4605,127.3338,127.3631,7328.0
2020-12-11 12:55:00,130.66,130.87,130.63,130.86,9800.0,127.3436,127.5482,127.3143,127.5385,9800.0
2020-12-11 13:00:00,130.86,130.93,130.8,130.91,3956.0,127.5385,127.6067,127.48,127.5872,3956.0
2020-12-11 13:05:00,130.9,130.93,130.83,130.88,9933.0,127.5775,127.6067,127.5093,127.558,9933.0
2020-12-11 13:10:00,130.88,130.91,130.83,130.86,7800.0,127.558,127.5872,127.5093,127.5385,7800.0
2020-12-11 13:15:00,130.87,130.92,130.81,130.84,8310.0,127.5482,127.597,127.4898,127.519,8310.0
2020-12-11 13:20:00,130.84,130.88,130.72,130.78,5554.0,127.519,127.558,127.402,127.4605,5554.0
2020-12-11 13:25:00,130.8,130.9,130.73,130.9,7419.0,127.48,127.5775,127.4118,127.5775,7419.0
2020-12-11 13:30:00,130.91,131.13,130.91,131.12,8466.0,127.5872,127.8016,127.5872,127.7919,8466.0
2020-12-11 13:35:00,131.12,131.3,131.11,131.26,11448.0,127.7919,127.9673,127.7821,127.9283,11448.0
2020-12-11 13:40:00,131.22,131.25,131.1,131.25,7620.0,127.8894,127.9186,127.7724,127.9186,7620.0
2020-12-11 13:45:00,131.25,131.31,131.18,131.31,9166.0,127.9186,127.9771,127.8504,127.9771,9166.0
2020-12-11 13:50:00,131.29,131.29,131.16,131.24,10470.0,127.9576,127.9576,127.8309,127.9088,10470.0
2020-12-11 13:55:00,131.26,131.32,131.08,131.09,9185.0,127.9283,127.9868,127.7529,127.7627,9185.0
2020-12-11 14:00:00,131.13,131.17,131.0,131.01,8456.0,127.8016,127.8406,127.6749,127.6847,8456.0
2020-12-11 14:05:00,131.03,131.14,130.96,131.07,12248.0,127.7042,127.8114,127.636,127.7432,12248.0
2020-12-11 14:10:00,131.12,131.2,131.05,131.07,7625.0,127.7919,127.8699,127.7237,127.7432,7625.0
2020-12-11 14:15:00,131.07,131.17,131.0,131.07,12279.0,127.7432,127.8406,127.6749,127.7432,12279.0
2020-12-11 14:20:00,131.04,131.11,130.97,131.04,7732.0,127.7139,127.7821,127.6457,127.7139,7732.0
2020-12-11 14:25:00,131.02,131.09,130.9,131.01,9284.0,127.6944,127.7627,127.5775,127.6847,9284.0
2020-12-11 14:30:00,131.05,131.14,130.98,131.09,13468.0,127.7237,127.8114,127.6554,127.7627,13468.0
2020-12-11 14:35:00,131.11,131.16,131.07,131.15,8110.0,127.7821,127.8309,127.7432,127.8211,8110.0
2020-12-11 14:40:00,131.17,131.3,131.17,131.22,12048.0,127.8406,127.9673,127.8406,127.8894,12048.0
2020-12-11 14:45:00,131.23,131.39,131.19,131.25,9258.0,127.8991,128.055,127.8601,127.9186,9258.0
2020-12-11 14:50:00,131.24,131.32,131.18,131.29,12765.0,127.9088,127.9868,127.8504,127.9576,12765.0
2020-12-11 14:55:00,131.28,131.3,131.17,131.17,13010.0,127.9478,127.9673,127.8406,127.8406,13010.0
2020-12-11 15:00:00,131.18,131.3,131.14,131.15,13681.0,127.8504,127.9673,127.8114,127.8211,13681.0
2020-12-11 15:05:00,131.16,131.21,131.08,131.18,13021.0,127.8309,127.8796,127.7529,127.8504,13021.0
2020-12-11 15:10:00,131.2,131.24,131.1,131.17,12597.0,127.8699,127.9088,127.7724,127.8406,12597.0
2020-12-11 15:15:00,131.2,131.4,131.2,131.34,25416.0,127.8699,128.0648,127.8699,128.0063,25416.0
2020-12-11 15:20:00,131.33,131.41,131.25,131.36,20331.0,127.9966,128.0745,127.9186,128.0258,20331.0
2020-12-11 15:25:00,131.39,131.39,131.13,131.22,22460.0,128.055,128.055,127.8016,127.8894,22460.0
2020-12-11 15:30:00,131.25,131.32,131.15,131.15,14634.0,127.9186,127.9868,127.8211,127.8211,14634.0
2020-12-11 15:35:00,131.16,131.29,131.13,131.24,11015.0,127.8309,127.9576,127.8016,127.9088,11015.0
2020-12-11 15:40:00,131.22,131.3,131.17,131.19,17677.0,127.8894,127.9673,127.8406,127.8601,17677.0
2020-12-11 15:45:00,131.2,131.2,131.05,131.13,13156.0,127.8699,127.8699,127.7237,127.8016,13156.0
2020-12-11 15:50:00,131.11,131.24,131.03,131.16,43737.0,127.7821,127.9088,127.7042,127.8309,43737.0
2020-12-11 15:55:00,131.14,131.3,131.0,131.27,113982.0,127.8114,127.9673,127.6749,127.9381,113982.0
2020-12-14 09:30:00,130.75,132.15,130.75,131.75,109881.0,127.4313,128.7957,127.4313,128.4059,109881.0
2020-12-14 09:35:00,131.84,132.51,131.78,132.44,34357.0,128.4936,129.1466,128.4351,129.0784,34357.0
2020-12-14 09:40:00,132.39,132.5,132.12,132.46,25735.0,129.0297,129.1369,128.7665,129.0979,25735.0
2020-12-14 09:45:00,132.46,132.5,132.21,132.35,45794.0,129.0979,129.1369,128.8542,128.9907,45794.0
2020-12-14 09:50:00,132.35,132.6,132.27,132.56,18807.0,128.9907,129.2343,128.9127,129.1953,18807.0
2020-12-14 09:55:00,132.56,132.7,132.41,132.47,27905.0,129.1953,129.3318,129.0491,129.1076,27905.0
2020-12-14 10:00:00,132.49,132.95,132.37,132.92,46214.0,129.1271,129.5754,129.0102,129.5462,46214.0
2020-12-14 10:05:00,132.97,132.97,132.63,132.69,28646.0,129.5949,129.5949,129.2636,129.322,28646.0
2020-12-14 10:10:00,132.71,132.89,132.54,132.89,19383.0,129.3415,129.517,129.1758,129.517,19383.0
2020-12-14 10:15:00,132.85,132.89,132.51,132.55,10766.0,129.478,129.517,129.1466,129.1856,10766.0
2020-12-14 10:20:00,132.59,132.69,132.48,132.6,22378.0,129.2246,129.322,129.1174,129.2343,22378.0
2020-12-14 10:25:00,132.62,132.64,132.37,132.42,14019.0,129.2538,129.2733,129.0102,129.0589,14019.0
2020-12-14 10:30:00,132.42,132.51,132.34,132.34,19269.0,129.0589,129.1466,128.9809,128.9809,19269.0
2020-12-14 10:35:00,132.37,132.41,132.32,132.34,11300.0,129.0102,129.0491,128.9614,128.9809,11300.0
2020-12-14 10:40:00,132.34,132.36,132.13,132.15,13797.0,128.9809,129.0004,128.7763,128.7957,13797.0
2020-12-14 10:45:00,132.15,132.15,131.8,131.89,12107.0,128.7957,128.7957,128.4546,128.5423,12107.0
2020-12-14 10:50:00,131.94,132.13,131.82,132.13,11169.0,128.5911,128.7763,128.4741,128.7763,11169.0
2020-12-14 10:55:00,132.13,132.17,131.72,131.72,12543.0,128.7763,128.8152,128.3767,128.3767,12543.0
2020-12-14 11:00:00,131.72,131.74,131.53,131.59,13602.0,128.3767,128.3962,128.1915,128.25,13602.0
2020-12-14 11:05:00,131.58,131.75,131.51,131.53,24930.0,128.2402,128.4059,128.172,128.1915,24930.0
2020-12-14 11:10:00,131.53,131.7,131.53,131.63,17800.0,128.1915,128.3572,128.1915,128.2889,17800.0
2020-12-14 11:15:00,131.64,131.64,131.44,131.47,16815.0,128.2987,128.2987,128.1038,128.133,16815.0
2020-12-14 11:20:00,131.47,131.52,131.39,131.42,13069.0,128.133,128.1817,128.055,128.0843,13069.0
2020-12-14 11:25:00,131.44,131.44,131.29,131.29,20070.0,128.1038,128.1038,127.9576,127.9576,20070.0
2020-12-14 11:30:00,131.3,131.31,130.95,130.99,19663.0,127.9673,127.9771,127.6262,127.6652,19663.0
2020-12-14 11:35:00,130.99,131.02,130.84,130.85,15909.0,127.6652,127.6944,127.519,127.5287,15909.0
2020-12-14 11:40:00,130.87,130.96,130.62,130.62,14905.0,127.5482,127.636,127.3046,127.3046,14905.0
2020-12-14 11:45:00,130.63,130.85,130.54,130.68,20412.0,127.3143,127.5287,127.2266,127.3631,20412.0
2020-12-14 11:50:00,130.63,130.71,130.53,130.58,14536.0,127.3143,127.3923,127.2169,127.2656,14536.0
2020-12-14 11:55:00,130.58,130.62,130.41,130.49,39877.0,127.2656,127.3046,127.0999,127.1779,39877.0
2020-12-14 12:00:00,130.51,130.51,130.03,130.11,63165.0,127.1974,127.1974,126.7296,126.8075,63165.0
2020-12-14 12:05:00,130.08,130.08,129.96,130.03,28058.0,126.7783,126.7783,126.6613,126.7296,28058.0
2020-12-14 12:10:00,130.06,130.07,129.97,130.03,29389.0,126.7588,126.7685,126.6711,126.7296,29389.0
2020-12-14 12:15:00,130.06,130.31,129.91,130.03,14074.0,126.7588,127.0025,126.6126,126.7296,14074.0
2020-12-14 12:20:00,130.03,130.2,130.01,130.09,19499.0,126.7296,126.8952,126.7101,126.788,19499.0
2020-12-14 12:25:00,130.06,130.06,129.96,130.04,35891.0,126.7588,126.7588,126.6613,126.7393,35891.0
2020-12-14 12:30:00,130.04,130.3,130.04,130.29,12920.0,126.7393,126.9927,126.7393,126.983,12920.0
2020-12-14 12:35:00,130.3,130.41,130.14,130.16,13064.0,126.9927,127.0999,126.8368,126.8563,13064.0
2020-12-14 12:40:00,130.16,130.24,130.16,130.22,10795.0,126.8563,126.9342,126.8563,126.9147,10795.0
2020-12-14 12:45:00,130.23,130.26,130.19,130.26,7090.0,126.9245,126.9537,126.8855,126.9537,7090.0
2020-12-14 12:50:00,130.24,130.28,130.12,130.12,9780.0,126.9342,126.9732,126.8173,126.8173,9780.0
2020-12-14 12:55:00,130.11,130.19,130.06,130.09,16059.0,126.8075,126.8855,126.7588,126.788,16059.0
2020-12-14 13:00:00,130.09,130.1,129.93,130.0,23936.0,126.788,126.7978,126.6321,126.7003,23936.0
2020-12-14 13:05:00,129.99,129.99,129.85,129.91,17144.0,126.6906,126.6906,126.5541,126.6126,17144.0
2020-12-14 13:10:00,129.9,129.97,129.84,129.91,23483.0,126.6029,126.6711,126.5444,126.6126,23483.0
2020-12-14 13:15:00,129.9,130.02,129.84,129.98,16218.0,126.6029,126.7198,126.5444,126.6808,16218.0
2020-12-14 13:20:00,129.98,130.06,129.95,130.03,22673.0,126.6808,126.7588,126.6516,126.7296,22673.0
2020-12-14 13:25:00,130.06,130.06,129.94,129.97,19906.0,126.7588,126.7588,126.6418,126.6711,19906.0
2020-12-14 13:30:00,129.97,129.97,129.86,129.93,15096.0,126.6711,126.6711,126.5639,126.6321,15096.0
2020-12-14 13:35:00,129.94,130.03,129.94,129.99,9418.0,126.6418,126.7296,126.6418,126.6906,9418.0
2020-12-14 13:40:00,129.99,130.07,129.97,130.03,9659.0,126.6906,126.7685,126.6711,126.7296,9659.0
2020-12-14 13:45:00,130.02,130.02,129.89,129.94,9298.0,126.7198,126.7198,126.5931,126.6418,9298.0
2020-12-14 13:50:00,129.94,130.08,129.92,130.08,10798.0,126.6418,126.7783,126.6223,126.7783,10798.0
2020-12-14 13:55:00,130.12,130.17,130.09,130.15,8468.0,126.8173,126.866,126.788,126.8465,8468.0
2020-12-14 14:00:00,130.16,130.17,130.0,130.0,12253.0,126.8563,126.866,126.7003,126.7003,12253.0
2020-12-14 14:05:00,130.0,130.01,129.96,130.0,10225.0,126.7003,126.7101,126.6613,126.7003,10225.0
2020-12-14 14:10:00,130.01,130.04,129.93,130.0,11709.0,126.7101,126.7393,126.6321,126.7003,11709.0
2020-12-14 14:15:00,130.02,130.1,129.96,130.09,13179.0,126.7198,126.7978,126.6613,126.788,13179.0
2020-12-14 14:20:00,130.1,130.18,130.07,130.15,12324.0,126.7978,126.8758,126.7685,126.8465,12324.0
2020-12-14 14:25:00,130.14,130.16,130.08,130.15,9088.0,126.8368,126.8563,126.7783,126.8465,9088.0
2020-12-14 14:30:00,130.15,130.15,129.96,130.0,11901.0,126.8465,126.8465,126.6613,126.7003,11901.0
2020-12-14 14:35:00,130.0,130.02,129.86,129.92,14391.0,126.7003,126.7198,126.5639,126.6223,14391.0
2020-12-14 14:40:00,129.97,130.03,129.96,130.0,12661.0,126.6711,126.7296,126.6613,126.7003,12661.0
2020-12-14 14:45:00,129.97,130.03,129.93,130.0,12914.0,126.6711,126.7296,126.6321,126.7003,12914.0
2020-12-14 14:50:00,130.0,130.03,129.92,130.03,14268.0,126.7003,126.7296,126.6223,126.7296,14268.0
2020-12-14 14:55:00,130.03,130.08,129.98,130.04,10538.0,126.7296,126.7783,126.6808,126.7393,10538.0
2020-12-14 15:00:00,130.05,130.06,129.93,130.01,21929.0,126.7491,126.7588,126.6321,126.7101,21929.0
2020-12-14 15:05:00,130.02,130.03,129.94,129.97,23687.0,126.7198,126.7296,126.6418,126.6711,23687.0
2020-12-14 15:10:00,130.0,130.1,129.94,129.96,40015.0,126.7003,126.7978,126.6418,126.6613,40015.0
2020-12-14 15:15:00,129.96,130.01,129.94,130.0,15932.0,126.6613,126.7101,126.6418,126.7003,15932.0
2020-12-14 15:20:00,130.0,130.02,129.97,130.01,21042.0,126.7003,126.7198,126.6711,126.7101,21042.0
2020-12-14 15:25:00,130.01,130.02,129.88,129.92,20514.0,126.7101,126.7198,126.5834,126.6223,20514.0
2020-12-14 15:30:00,129.91,129.92,129.23,129.31,165050.0,126.6126,126.6223,125.9499,126.0278,165050.0
2020-12-14 15:35:00,129.31,129.47,129.3,129.38,46792.0,126.0278,126.1838,126.0181,126.0961,46792.0
2020-12-14 15:40:00,129.39,129.49,129.34,129.43,31558.0,126.1058,126.2033,126.0571,126.1448,31558.0
2020-12-14 15:45:00,129.43,129.65,129.38,129.62,48180.0,126.1448,126.3592,126.0961,126.33,48180.0
2020-12-14 15:50:00,129.65,130.0,129.52,129.8,118177.0,126.3592,126.7003,126.2325,126.5054,118177.0
2020-12-14 15:55:00,129.79,129.81,129.23,129.36,318673.0,126.4956,126.5151,125.9499,126.0766,318673.0
2020-12-15 09:30:00,129.62,130.71,129.62,130.53,66710.0,126.33,127.3923,126.33,127.2169,66710.0
2020-12-15 09:35:00,130.5,130.54,129.68,130.03,28972.0,127.1876,127.2266,126.3884,126.7296,28972.0
2020-12-15 09:40:00,130.02,130.02,129.55,129.67,26105.0,126.7198,126.7198,126.2617,126.3787,26105.0
2020-12-15 09:45:00,129.58,129.59,129.33,129.41,19150.0,126.291,126.3007,126.0473,126.1253,19150.0
2020-12-15 09:50:00,129.43,129.54,129.27,129.53,17359.0,126.1448,126.252,125.9888,126.2422,17359.0
2020-12-15 09:55:00,129.54,129.64,129.32,129.39,19318.0,126.252,126.3495,126.0376,126.1058,19318.0
2020-12-15 10:00:00,129.45,129.49,129.25,129.28,18480.0,126.1643,126.2033,125.9694,125.9986,18480.0
2020-12-15 10:05:00,129.28,129.45,129.14,129.22,19194.0,125.9986,126.1643,125.8621,125.9401,19194.0
2020-12-15 10:10:00,129.19,129.26,129.05,129.23,23203.0,125.9109,125.9791,125.7744,125.9499,23203.0
2020-12-15 10:15:00,129.17,129.37,129.09,129.25,14531.0,125.8914,126.0863,125.8134,125.9694,14531.0
2020-12-15 10:20:00,129.28,129.34,129.21,129.27,12381.0,125.9986,126.0571,125.9304,125.9888,12381.0
2020-12-15 10:25:00,129.22,129.24,129.13,129.17,10103.0,125.9401,125.9596,125.8524,125.8914,10103.0
2020-12-15 10:30:00,129.16,129.41,129.14,129.2,18937.0,125.8816,126.1253,125.8621,125.9206,18937.0
2020-12-15 10:35:00,129.22,129.22,128.92,128.93,23752.0,125.9401,125.9401,125.6477,125.6575,23752.0
2020-12-15 10:40:00,128.95,128.99,128.9,128.93,29025.0,125.677,125.716,125.6282,125.6575,29025.0
2020-12-15 10:45:00,128.94,129.09,128.92,128.93,29483.0,125.6672,125.8134,125.6477,125.6575,29483.0
2020-12-15 10:50:00,128.95,129.1,128.85,129.1,33710.0,125.677,125.8232,125.5795,125.8232,33710.0
2020-12-15 10:55:00,129.1,129.28,129.0,129.08,28156.0,125.8232,125.9986,125.7257,125.8037,28156.0
2020-12-15 11:00:00,129.06,129.17,128.95,128.95,48288.0,125.7842,125.8914,125.677,125.677,48288.0
2020-12-15 11:05:00,128.95,128.98,128.78,128.9,31215.0,125.677,125.7062,125.5113,125.6282,31215.0
2020-12-15 11:10:00,128.9,129.17,128.89,129.13,23864.0,125.6282,125.8914,125.6185,125.8524,23864.0
2020-12-15 11:15:00,129.11,129.11,128.9,128.94,15437.0,125.8329,125.8329,125.6282,125.6672,15437.0
2020-12-15 11:20:00,128.95,129.11,128.94,129.11,7114.0,125.677,125.8329,125.6672,125.8329,7114.0
2020-12-15 11:25:00,129.09,129.21,129.0,129.15,23769.0,125.8134,125.9304,125.7257,125.8719,23769.0
2020-12-15 11:30:00,129.13,129.38,129.07,129.33,20792.0,125.8524,126.0961,125.7939,126.0473,20792.0
2020-12-15 11:35:00,129.31,129.64,129.25,129.46,22630.0,126.0278,126.3495,125.9694,126.174,22630.0
2020-12-15 11:40:00,129.42,129.53,129.38,129.49,17882.0,126.135,126.2422,126.0961,126.2033,17882.0
2020-12-15 11:45:00,129.49,129.53,129.39,129.47,13801.0,126.2033,126.2422,126.1058,126.1838,13801.0
2020-12-15 11:50:00,129.5,129.56,129.42,129.49,19357.0,126.213,126.2715,126.135,126.2033,19357.0
2020-12-15 11:55:00,129.48,129.63,129.47,129.62,20942.0,126.1935,126.3397,126.1838,126.33,20942.0
2020-12-15 12:00:00,129.6,129.96,129.6,129.88,15838.0,126.3105,126.6613,126.3105,126.5834,15838.0
2020-12-15 12:05:00,129.89,129.9,129.8,129.82,20931.0,126.5931,126.6029,126.5054,126.5249,20931.0
2020-12-15 12:10:00,129.84,129.95,129.84,129.9,17231.0,126.5444,126.6516,126.5444,126.6029,17231.0
2020-12-15 12:15:00,129.87,129.94,129.83,129.91,20902.0,126.5736,126.6418,126.5346,126.6126,20902.0
2020-12-15 12:20:00,129.89,130.1,129.86,130.0,8916.0,126.5931,126.7978,126.5639,126.7003,8916.0
2020-12-15 12:25:00,130.02,130.15,130.01,130.12,16381.0,126.7198,126.8465,126.7101,126.8173,16381.0
2020-12-15 12:30:00,130.12,130.13,129.98,130.07,19220.0,126.8173,126.827,126.6808,126.7685,19220.0
2020-12-15 12:35:00,130.05,130.15,130.04,130.06,15728.0,126.7491,126.8465,126.7393,126.7588,15728.0
2020-12-15 12:40:00,130.06,130.1,129.98,129.98,7665.0,126.7588,126.7978,126.6808,126.6808,7665.0
2020-12-15 12:45:00,129.98,130.0,129.85,129.95,7799.0,126.6808,126.7003,126.5541,126.6516,7799.0
2020-12-15 12:50:00,129.97,130.16,129.95,130.11,7125.0,126.6711,126.8563,126.6516,126.8075,7125.0
2020-12-15 12:55:00,130.11,130.31,130.09,130.19,9374.0,126.8075,127.0025,126.788,126.8855,9374.0
2020-12-15 13:00:00,130.19,130.31,130.17,130.24,6744.0,126.8855,127.0025,126.866,126.9342,6744.0
2020-12-15 13:05:00,130.27,130.45,130.27,130.38,8932.0,126.9635,127.1389,126.9635,127.0707,8932.0
2020-12-15 13:10:00,130.37,130.39,130.25,130.3,10171.0,127.0609,127.0804,126.944,126.9927,10171.0
2020-12-15 13:15:00,130.3,130.39,130.23,130.38,14491.0,126.9927,127.0804,126.9245,127.0707,14491.0
2020-12-15 13:20:00,130.37,130.4,130.31,130.35,10408.0,127.0609,127.0902,127.0025,127.0414,10408.0
2020-12-15 13:25:00,130.34,130.44,130.26,130.34,15376.0,127.0317,127.1292,126.9537,127.0317,15376.0
2020-12-15 13:30:00,130.34,130.38,130.3,130.33,8920.0,127.0317,127.0707,126.9927,127.0219,8920.0
2020-12-15 13:35:00,130.33,130.46,130.32,130.36,13399.0,127.0219,127.1486,127.0122,127.0512,13399.0
2020-12-15 13:40:00,130.34,130.35,130.27,130.33,8788.0,127.0317,127.0414,126.9635,127.0219,8788.0
2020-12-15 13:45:00,130.34,130.37,130.26,130.3,15630.0,127.0317,127.0609,126.9537,126.9927,15630.0
2020-12-15 13:50:00,130.3,130.3,130.17,130.3,8326.0,126.9927,126.9927,126.866,126.9927,8326.0
2020-12-15 13:55:00,130.28,130.51,130.28,130.46,13630.0,126.9732,127.1974,126.9732,127.1486,13630.0
2020-12-15 14:00:00,130.41,130.46,130.39,130.42,8844.0,127.0999,127.1486,127.0804,127.1097,8844.0
2020-12-15 14:05:00,130.44,130.55,130.44,130.46,10691.0,127.1292,127.2364,127.1292,127.1486,10691.0
2020-12-15 14:10:00,130.47,130.63,130.42,130.59,9824.0,127.1584,127.3143,127.1097,127.2753,9824.0
2020-12-15 14:15:00,130.6,130.62,130.36,130.41,31048.0,127.2851,127.3046,127.0512,127.0999,31048.0
2020-12-15 14:20:00,130.4,130.44,130.27,130.28,12201.0,127.0902,127.1292,126.9635,126.9732,12201.0
2020-12-15 14:25:00,130.27,130.29,130.07,130.09,11675.0,126.9635,126.983,126.7685,126.788,11675.0
2020-12-15 14:30:00,130.09,130.12,129.95,130.1,14053.0,126.788,126.8173,126.6516,126.7978,14053.0
2020-12-15 14:35:00,130.06,130.14,130.06,130.09,9372.0,126.7588,126.8368,126.7588,126.788,9372.0
2020-12-15 14:40:00,130.09,130.16,130.01,130.16,20822.0,126.788,126.8563,126.7101,126.8563,20822.0
2020-12-15 14:45:00,130.2,130.27,130.1,130.11,20782.0,126.8952,126.9635,126.7978,126.8075,20782.0
2020-12-15 14:50:00,130.1,130.23,130.1,130.17,8267.0,126.7978,126.9245,126.7978,126.866,8267.0
2020-12-15 14:55:00,130.16,130.24,130.05,130.05,14678.0,126.8563,126.9342,126.7491,126.7491,14678.0
2020-12-15 15:00:00,130.06,130.21,130.05,130.08,18921.0,126.7588,126.905,126.7491,126.7783,18921.0
2020-12-15 15:05:00,130.08,130.18,130.06,130.06,24332.0,126.7783,126.8758,126.7588,126.7588,24332.0
2020-12-15 15:10:00,130.07,130.14,130.07,130.12,18393.0,126.7685,126.8368,126.7685,126.8173,18393.0
2020-12-15 15:15:00,130.15,130.22,130.13,130.19,7996.0,126.8465,126.9147,126.827,126.8855,7996.0
2020-12-15 15:20:00,130.19,130.43,130.17,130.42,21461.0,126.8855,127.1194,126.866,127.1097,21461.0
2020-12-15 15:25:00,130.42,130.5,130.34,130.35,17991.0,127.1097,127.1876,127.0317,127.0414,17991.0
2020-12-15 15:30:00,130.34,130.34,130.22,130.23,13294.0,127.0317,127.0317,126.9147,126.9245,13294.0
2020-12-15 15:35:00,130.25,130.34,130.23,130.27,19556.0,126.944,127.0317,126.9245,126.9635,19556.0
2020-12-15 15:40:00,130.25,130.36,130.19,130.31,19367.0,126.944,127.0512,126.8855,127.0025,19367.0
2020-12-15 15:45:00,130.29,130.32,130.21,130.22,51415.0,126.983,127.0122,126.905,126.9147,51415.0
2020-12-15 15:50:00,130.23,130.31,130.0,130.04,79808.0,126.9245,127.0025,126.7003,126.7393,79808.0
2020-12-15 15:55:00,130.01,130.12,129.93,130.0,96669.0,126.7101,126.8173,126.6321,126.7003,96669.0
2020-12-16 09:30:00,130.65,130.65,129.94,130.08,67064.0,127.3338,127.3338,126.6418,126.7783,67064.0
2020-12-16 09:35:00,130.06,130.18,129.86,130.09,38434.0,126.7588,126.8758,126.5639,126.788,38434.0
2020-12-16 09:40:00,130.09,130.09,129.82,129.96,30992.0,126.788,126.788,126.5249,126.6613,30992.0
2020-12-16 09:45:00,129.96,129.96,129.6,129.61,16064.0,126.6613,126.6613,126.3105,126.3202,16064.0
2020-12-16 09:50:00,129.64,129.79,129.5,129.53,22064.0,126.3495,126.4956,126.213,126.2422,22064.0
2020-12-16 09:55:00,129.52,129.86,129.19,129.33,42830.0,126.2325,126.5639,125.9109,126.0473,42830.0
2020-12-16 10:00:00,129.33,129.34,129.19,129.28,15867.0,126.0473,126.0571,125.9109,125.9986,15867.0
2020-12-16 10:05:00,129.31,129.4,129.26,129.31,32469.0,126.0278,126.1155,125.9791,126.0278,32469.0
2020-12-16 10:10:00,129.3,129.33,129.11,129.12,16266.0,126.0181,126.0473,125.8329,125.8427,16266.0
2020-12-16 10:15:00,129.16,129.56,129.16,129.5,31037.0,125.8816,126.2715,125.8816,126.213,31037.0
2020-12-16 10:20:00,129.53,129.6,129.32,129.4,56475.0,126.2422,126.3105,126.0376,126.1155,56475.0
2020-12-16 10:25:00,129.41,129.64,129.41,129.53,33634.0,126.1253,126.3495,126.1253,126.2422,33634.0
2020-12-16 10:30:00,129.53,129.8,129.53,129.74,26649.0,126.2422,126.5054,126.2422,126.4469,26649.0
2020-12-16 10:35:00,129.75,129.88,129.63,129.76,53529.0,126.4567,126.5834,126.3397,126.4664,53529.0
2020-12-16 10:40:00,129.73,129.76,129.51,129.57,42997.0,126.4372,126.4664,126.2228,126.2812,42997.0
2020-12-16 10:45:00,129.53,129.6,129.44,129.51,87162.0,126.2422,126.3105,126.1545,126.2228,87162.0
2020-12-16 10:50:00,129.49,129.62,129.41,129.45,64757.0,126.2033,126.33,126.1253,126.1643,64757.0
2020-12-16 10:55:00,129.46,129.86,129.42,129.7,52631.0,126.174,126.5639,126.135,126.4079,52631.0
2020-12-16 11:00:00,129.73,129.88,129.64,129.77,60233.0,126.4372,126.5834,126.3495,126.4762,60233.0
2020-12-16 11:05:00,129.79,129.95,129.75,129.81,18207.0,126.4956,126.6516,126.4567,126.5151,18207.0
2020-12-16 11:10:00,129.79,129.93,129.76,129.85,14451.0,126.4956,126.6321,126.4664,126.5541,14451.0
2020-12-16 11:15:00,129.85,129.92,129.76,129.89,19183.0,126.5541,126.6223,126.4664,126.5931,19183.0
2020-12-16 11:20:00,129.91,130.03,129.87,130.0,17312.0,126.6126,126.7296,126.5736,126.7003,17312.0
2020-12-16 11:25:00,129.98,129.99,129.88,129.96,10201.0,126.6808,126.6906,126.5834,126.6613,10201.0
2020-12-16 11:30:00,129.94,130.04,129.93,130.02,15820.0,126.6418,126.7393,126.6321,126.7198,15820.0
2020-12-16 11:35:00,130.0,130.05,129.91,129.93,27197.0,126.7003,126.7491,126.6126,126.6321,27197.0
2020-12-16 11:40:00,129.96,130.03,129.62,129.74,27713.0,126.6613,126.7296,126.33,126.4469,27713.0
2020-12-16 11:45:00,129.77,129.95,129.76,129.77,12001.0,126.4762,126.6516,126.4664,126.4762,12001.0
2020-12-16 11:50:00,129.8,130.03,129.8,130.03,10353.0,126.5054,126.7296,126.5054,126.7296,10353.0
2020-12-16 11:55:00,130.03,130.05,129.87,129.91,17287.0,126.7296,126.7491,126.5736,126.6126,17287.0
2020-12-16 12:00:00,129.9,129.9,129.79,129.85,9575.0,126.6029,126.6029,126.4956,126.5541,9575.0
2020-12-16 12:05:00,129.86,129.86,129.75,129.76,8833.0,126.5639,126.5639,126.4567,126.4664,8833.0
2020-12-16 12:10:00,129.75,129.83,129.75,129.8,19009.0,126.4567,126.5346,126.4567,126.5054,19009.0
2020-12-16 12:15:00,129.82,129.92,129.81,129.82,7567.0,126.5249,126.6223,126.5151,126.5249,7567.0
2020-12-16 12:20:00,129.81,129.89,129.79,129.81,8965.0,126.5151,126.5931,126.4956,126.5151,8965.0
2020-12-16 12:25:00,129.79,129.82,129.73,129.75,6637.0,126.4956,126.5249,126.4372,126.4567,6637.0
2020-12-16 12:30:00,129.74,129.76,129.66,129.69,7535.0,126.4469,126.4664,126.3689,126.3982,7535.0
2020-12-16 12:35:00,129.69,129.72,129.64,129.68,8249.0,126.3982,126.4274,126.3495,126.3884,8249.0
2020-12-16 12:40:00,129.68,129.76,129.66,129.74,4780.0,126.3884,126.4664,126.3689,126.4469,4780.0
2020-12-16 12:45:00,129.72,129.72,129.51,129.51,7244.0,126.4274,126.4274,126.2228,126.2228,7244.0
2020-12-16 12:50:00,129.54,129.57,129.49,129.57,5378.0,126.252,126.2812,126.2033,126.2812,5378.0
2020-12-16 12:55:00,129.55,129.67,129.53,129.64,9663.0,126.2617,126.3787,126.2422,126.3495,9663.0
2020-12-16 13:00:00,129.66,129.66,129.49,129.55,8458.0,126.3689,126.3689,126.2033,126.2617,8458.0
2020-12-16 13:05:00,129.55,129.55,129.42,129.53,7838.0,126.2617,126.2617,126.135,126.2422,7838.0
2020-12-16 13:10:00,129.52,129.62,129.51,129.6,9958.0,126.2325,126.33,126.2228,126.3105,9958.0
2020-12-16 13:15:00,129.59,129.66,129.56,129.62,11059.0,126.3007,126.3689,126.2715,126.33,11059.0
2020-12-16 13:20:00,129.65,129.75,129.65,129.7,6479.0,126.3592,126.4567,126.3592,126.4079,6479.0
2020-12-16 13:25:00,129.69,129.75,129.65,129.73,12253.0,126.3982,126.4567,126.3592,126.4372,12253.0
2020-12-16 13:30:00,129.74,129.79,129.71,129.79,6011.0,126.4469,126.4956,126.4177,126.4956,6011.0
2020-12-16 13:35:00,129.81,129.82,129.76,129.76,10029.0,126.5151,126.5249,126.4664,126.4664,10029.0
2020-12-16 13:40:00,129.77,129.8,129.71,129.74,10028.0,126.4762,126.5054,126.4177,126.4469,10028.0
2020-12-16 13:45:00,129.73,129.75,129.57,129.61,13216.0,126.4372,126.4567,126.2812,126.3202,13216.0
2020-12-16 13:50:00,129.59,129.68,129.52,129.62,9810.0,126.3007,126.3884,126.2325,126.33,9810.0
2020-12-16 13:55:00,129.63,129.75,129.62,129.69,8769.0,126.3397,126.4567,126.33,126.3982,8769.0
2020-12-16 14:00:00,129.71,129.8,129.52,129.54,12354.0,126.4177,126.5054,126.2325,126.252,12354.0
2020-12-16 14:05:00,129.52,129.56,129.36,129.56,18332.0,126.2325,126.2715,126.0766,126.2715,18332.0
2020-12-16 14:10:00,129.53,129.67,129.45,129.61,23037.0,126.2422,126.3787,126.1643,126.3202,23037.0
2020-12-16 14:15:00,129.56,129.62,129.47,129.53,20018.0,126.2715,126.33,126.1838,126.2422,20018.0
2020-12-16 14:20:00,129.5,129.68,129.49,129.65,24083.0,126.213,126.3884,126.2033,126.3592,24083.0
2020-12-16 14:25:00,129.67,129.75,129.62,129.66,13402.0,126.3787,126.4567,126.33,126.3689,13402.0
2020-12-16 14:30:00,129.66,129.82,129.66,129.8,15703.0,126.3689,126.5249,126.3689,126.5054,15703.0
2020-12-16 14:35:00,129.82,130.07,129.82,130.02,21626.0,126.5249,126.7685,126.5249,126.7198,21626.0
2020-12-16 14:40:00,130.02,130.04,129.95,130.01,10832.0,126.7198,126.7393,126.6516,126.7101,10832.0
2020-12-16 14:45:00,129.99,130.04,129.93,130.01,15703.0,126.6906,126.7393,126.6321,126.7101,15703.0
2020-12-16 14:50:00,129.99,130.01,129.91,129.94,27118.0,126.6906,126.7101,126.6126,126.6418,27118.0
2020-12-16 14:55:00,129.91,130.04,129.91,129.94,18953.0,126.6126,126.7393,126.6126,126.6418,18953.0
2020-12-16 15:00:00,129.97,129.97,129.87,129.91,21679.0,126.6711,126.6711,126.5736,126.6126,21679.0
2020-12-16 15:05:00,129.91,129.98,129.83,129.87,23919.0,126.6126,126.6808,126.5346,126.5736,23919.0
2020-12-16 15:10:00,129.87,130.04,129.83,130.02,15850.0,126.5736,126.7393,126.5346,126.7198,15850.0
2020-12-16 15:15:00,130.02,130.06,129.98,130.02,23520.0,126.7198,126.7588,126.6808,126.7198,23520.0
2020-12-16 15:20:00,130.0,130.06,129.92,130.04,36580.0,126.7003,126.7588,126.6223,126.7393,36580.0
2020-12-16 15:25:00,130.02,130.04,129.87,130.0,22883.0,126.7198,126.7393,126.5736,126.7003,22883.0
2020-12-16 15:30:00,130.0,130.06,129.93,130.0,30485.0,126.7003,126.7588,126.6321,126.7003,30485.0
2020-12-16 15:35:00,129.99,130.01,129.82,129.95,25174.0,126.6906,126.7101,126.5249,126.6516,25174.0
2020-12-16 15:40:00,129.95,130.03,129.89,129.98,32189.0,126.6516,126.7296,126.5931,126.6808,32189.0
2020-12-16 15:45:00,129.98,130.03,129.93,130.0,31482.0,126.6808,126.7296,126.6321,126.7003,31482.0
2020-12-16 15:50:00,129.98,129.98,129.5,129.78,84439.0,126.6808,126.6808,126.213,126.4859,84439.0
2020-12-16 15:55:00,129.81,129.88,129.72,129.79,118046.0,126.5151,126.5834,126.4274,126.4956,118046.0
2020-12-17 09:30:00,130.29,130.61,129.9,130.24,69557.0,126.983,127.2948,126.6029,126.9342,69557.0
2020-12-17 09:35:00,130.35,130.76,130.28,130.52,59260.0,127.0414,127.441,126.9732,127.2071,59260.0
2020-12-17 09:40:00,130.57,130.67,130.15,130.18,47630.0,127.2559,127.3533,126.8465,126.8758,47630.0
2020-12-17 09:45:00,130.22,130.39,130.17,130.23,31603.0,126.9147,127.0804,126.866,126.9245,31603.0
2020-12-17 09:50:00,130.22,130.25,130.07,130.11,40429.0,126.9147,126.944,126.7685,126.8075,40429.0
2020-12-17 09:55:00,130.12,130.25,129.98,130.02,21095.0,126.8173,126.944,126.6808,126.7198,21095.0
2020-12-17 10:00:00,130.06,130.35,130.05,130.11,22696.0,126.7588,127.0414,126.7491,126.8075,22696.0
2020-12-17 10:05:00,130.12,130.13,129.82,130.09,16021.0,126.8173,126.827,126.5249,126.788,16021.0
2020-12-17 10:10:00,130.13,130.28,130.12,130.23,9514.0,126.827,126.9732,126.8173,126.9245,9514.0
2020-12-17 10:15:00,130.21,130.22,130.12,130.17,9525.0,126.905,126.9147,126.8173,126.866,9525.0
2020-12-17 10:20:00,130.11,130.2,130.02,130.19,8160.0,126.8075,126.8952,126.7198,126.8855,8160.0
2020-12-17 10:25:00,130.21,130.31,130.08,130.31,22995.0,126.905,127.0025,126.7783,127.0025,22995.0
2020-12-17 10:30:00,130.29,130.37,130.2,130.2,14257.0,126.983,127.0609,126.8952,126.8952,14257.0
2020-12-17 10:35:00,130.17,130.24,130.09,130.09,12951.0,126.866,126.9342,126.788,126.788,12951.0
2020-12-17 10:40:00,130.01,130.15,129.92,130.05,16697.0,126.7101,126.8465,126.6223,126.7491,16697.0
2020-12-17 10:45:00,130.05,130.1,129.84,129.91,10755.0,126.7491,126.7978,126.5444,126.6126,10755.0
2020-12-17 10:50:00,129.93,129.99,129.84,129.92,10610.0,126.6321,126.6906,126.5444,126.6223,10610.0
2020-12-17 10:55:00,129.92,129.98,129.72,129.74,20214.0,126.6223,126.6808,126.4274,126.4469,20214.0
2020-12-17 11:00:00,129.73,129.91,129.72,129.83,12106.0,126.4372,126.6126,126.4274,126.5346,12106.0
2020-12-17 11:05:00,129.83,130.01,129.82,129.87,17995.0,126.5346,126.7101,126.5249,126.5736,17995.0
2020-12-17 11:10:00,129.88,129.93,129.79,129.79,14577.0,126.5834,126.6321,126.4956,126.4956,14577.0
2020-12-17 11:15:00,129.8,129.98,129.76,129.78,14222.0,126.5054,126.6808,126.4664,126.4859,14222.0
2020-12-17 11:20:00,129.79,129.79,129.68,129.76,11378.0,126.4956,126.4956,126.3884,126.4664,11378.0
2020-12-17 11:25:00,129.73,129.83,129.73,129.79,7447.0,126.4372,126.5346,126.4372,126.4956,7447.0
2020-12-17 11:30:00,129.84,129.84,129.65,129.75,12185.0,126.5444,126.5444,126.3592,126.4567,12185.0
2020-12-17 11:35:00,129.74,129.93,129.74,129.89,12336.0,126.4469,126.6321,126.4469,126.5931,12336.0
2020-12-17 11:40:00,129.88,130.06,129.88,130.05,16642.0,126.5834,126.7588,126.5834,126.7491,16642.0
2020-12-17 11:45:00,130.07,130.23,130.06,130.06,14180.0,126.7685,126.9245,126.7588,126.7588,14180.0
2020-12-17 11:50:00,130.04,130.11,130.01,130.09,13290.0,126.7393,126.8075,126.7101,126.788,13290.0
2020-12-17 11:55:00,130.11,130.36,130.1,130.17,122676.0,126.8075,127.0512,126.7978,126.866,122676.0
2020-12-17 12:00:00,130.16,130.38,130.13,130.33,35556.0,126.8563,127.0707,126.827,127.0219,35556.0
2020-12-17 12:05:00,130.35,130.37,130.15,130.2,36550.0,127.0414,127.0609,126.8465,126.8952,36550.0
2020-12-17 12:10:00,130.22,130.27,130.2,130.24,9309.0,126.9147,126.9635,126.8952,126.9342,9309.0
2020-12-17 12:15:00,130.27,130.27,130.16,130.2,10027.0,126.9635,126.9635,126.8563,126.8952,10027.0
2020-12-17 12:20:00,130.21,130.39,130.2,130.27,16295.0,126.905,127.0804,126.8952,126.9635,16295.0
2020-12-17 12:25:00,130.27,130.27,130.18,130.19,17078.0,126.9635,126.9635,126.8758,126.8855,17078.0
2020-12-17 12:30:00,130.17,130.18,129.98,130.05,22524.0,126.866,126.8758,126.6808,126.7491,22524.0
2020-12-17 12:35:00,130.04,130.1,129.97,130.1,8778.0,126.7393,126.7978,126.6711,126.7978,8778.0
2020-12-17 12:40:00,130.12,130.23,130.12,130.19,15375.0,126.8173,126.9245,126.8173,126.8855,15375.0
2020-12-17 12:45:00,130.21,130.26,130.14,130.17,15904.0,126.905,126.9537,126.8368,126.866,15904.0
2020-12-17 12:50:00,130.2,130.23,130.01,130.17,38867.0,126.8952,126.9245,126.7101,126.866,38867.0
2020-12-17 12:55:00,130.16,130.2,130.13,130.15,9091.0,126.8563,126.8952,126.827,126.8465,9091.0
2020-12-17 13:00:00,130.14,130.22,130.11,130.19,11079.0,126.8368,126.9147,126.8075,126.8855,11079.0
2020-12-17 13:05:00,130.2,130.25,130.14,130.15,12594.0,126.8952,126.944,126.8368,126.8465,12594.0
2020-12-17 13:10:00,130.15,130.2,130.14,130.17,15641.0,126.8465,126.8952,126.8368,126.866,15641.0
2020-12-17 13:15:00,130.18,130.3,130.18,130.24,19708.0,126.8758,126.9927,126.8758,126.9342,19708.0
2020-12-17 13:20:00,130.25,130.26,130.09,130.12,19478.0,126.944,126.9537,126.788,126.8173,19478.0
2020-12-17 13:25:00,130.13,130.18,130.05,130.05,6719.0,126.827,126.8758,126.7491,126.7491,6719.0
2020-12-17 13:30:00,130.06,130.13,130.06,130.12,9199.0,126.7588,126.827,126.7588,126.8173,9199.0
2020-12-17 13:35:00,130.13,130.16,130.09,130.14,8254.0,126.827,126.8563,126.788,126.8368,8254.0
2020-12-17 13:40:00,130.14,130.21,130.12,130.15,13048.0,126.8368,126.905,126.8173,126.8465,13048.0
2020-12-17 13:45:00,130.16,130.2,130.12,130.16,16087.0,126.8563,126.8952,126.8173,126.8563,16087.0
2020-12-17 13:50:00,130.16,130.35,130.15,130.31,36997.0,126.8563,127.0414,126.8465,127.0025,36997.0
2020-12-17 13:55:00,130.31,130.43,130.27,130.41,17299.0,127.0025,127.1194,126.9635,127.0999,17299.0
2020-12-17 14:00:00,130.39,130.4,130.24,130.24,16791.0,127.0804,127.0902,126.9342,126.9342,16791.0
2020-12-17 14:05:00,130.24,130.27,130.21,130.27,10638.0,126.9342,126.9635,126.905,126.9635,10638.0
2020-12-17 14:10:00,130.28,130.3,130.24,130.27,13961.0,126.9732,126.9927,126.9342,126.9635,13961.0
2020-12-17 14:15:00,130.27,130.34,130.22,130.24,24544.0,126.9635,127.0317,126.9147,126.9342,24544.0
2020-12-17 14:20:00,130.24,130.29,130.18,130.18,21456.0,126.9342,126.983,126.8758,126.8758,21456.0
2020-12-17 14:25:00,130.18,130.27,130.15,130.26,14286.0,126.8758,126.9635,126.8465,126.9537,14286.0
2020-12-17 14:30:00,130.26,130.3,130.22,130.23,14023.0,126.9537,126.9927,126.9147,126.9245,14023.0
2020-12-17 14:35:00,130.22,130.25,130.13,130.14,17170.0,126.9147,126.944,126.827,126.8368,17170.0
2020-12-17 14:40:00,130.12,130.12,129.94,130.03,16223.0,126.8173,126.8173,126.6418,126.7296,16223.0
2020-12-17 14:45:00,130.07,130.12,129.97,130.06,129479.0,126.7685,126.8173,126.6711,126.7588,129479.0
2020-12-17 14:50:00,130.07,130.23,130.05,130.19,14640.0,126.7685,126.9245,126.7491,126.8855,14640.0
2020-12-17 14:55:00,130.2,130.29,130.18,130.22,15042.0,126.8952,126.983,126.8758,126.9147,15042.0
2020-12-17 15:00:00,130.21,130.26,130.08,130.12,51499.0,126.905,126.9537,126.7783,126.8173,51499.0
2020-12-17 15:05:00,130.12,130.2,130.11,130.17,17175.0,126.8173,126.8952,126.8075,126.866,17175.0
2020-12-17 15:10:00,130.17,130.27,130.15,130.23,17830.0,126.866,126.9635,126.8465,126.9245,17830.0
2020-12-17 15:15:00,130.23,130.28,130.19,130.28,21516.0,126.9245,126.9732,126.8855,126.9732,21516.0
2020-12-17 15:20:00,130.29,130.45,130.24,130.4,30296.0,126.983,127.1389,126.9342,127.0902,30296.0
2020-12-17 15:25:00,130.4,130.46,130.26,130.3,30631.0,127.0902,127.1486,126.9537,126.9927,30631.0
2020-12-17 15:30:00,130.31,130.36,130.24,130.29,36434.0,127.0025,127.0512,126.9342,126.983,36434.0
2020-12-17 15:35:00,130.31,130.34,130.21,130.24,47023.0,127.0025,127.0317,126.905,126.9342,47023.0
2020-12-17 15:40:00,130.22,130.32,130.19,130.25,31749.0,126.9147,127.0122,126.8855,126.944,31749.0
2020-12-17 15:45:00,130.25,130.31,130.21,130.28,40955.0,126.944,127.0025,126.905,126.9732,40955.0
2020-12-17 15:50:00,130.28,130.38,129.95,129.97,130026.0,126.9732,127.0707,126.6516,126.6711,130026.0
2020-12-17 15:55:00,129.98,130.04,129.85,129.99,198424.0,126.6808,126.7393,126.5541,126.6906,198424.0
2020-12-18 09:30:00,130.27,130.97,130.2,130.28,932975.0,126.9635,127.6457,126.8952,126.9732,932975.0
2020-12-18 09:35:00,130.31,130.47,130.09,130.15,20330.0,127.0025,127.1584,126.788,126.8465,20330.0
2020-12-18 09:40:00,130.17,130.39,130.11,130.15,13303.0,126.866,127.0804,126.8075,126.8465,13303.0
2020-12-18 09:45:00,130.15,130.34,130.09,130.25,22494.0,126.8465,127.0317,126.788,126.944,22494.0
2020-12-18 09:50:00,130.22,130.24,130.01,130.18,18258.0,126.9147,126.9342,126.7101,126.8758,18258.0
2020-12-18 09:55:00,130.15,130.29,130.1,130.15,13198.0,126.8465,126.983,126.7978,126.8465,13198.0
2020-12-18 10:00:00,130.19,130.34,129.95,130.0,21716.0,126.8855,127.0317,126.6516,126.7003,21716.0
2020-12-18 10:05:00,130.03,130.27,130.01,130.25,13564.0,126.7296,126.9635,126.7101,126.944,13564.0
2020-12-18 10:10:00,130.25,130.28,130.01,130.13,25898.0,126.944,126.9732,126.7101,126.827,25898.0
2020-12-18 10:15:00,130.13,130.25,130.1,130.25,17800.0,126.827,126.944,126.7978,126.944,17800.0
2020-12-18 10:20:00,130.25,130.28,130.05,130.13,15672.0,126.944,126.9732,126.7491,126.827,15672.0
2020-12-18 10:25:00,130.13,130.23,130.07,130.2,18452.0,126.827,126.9245,126.7685,126.8952,18452.0
2020-12-18 10:30:00,130.21,130.42,130.2,130.33,176320.0,126.905,127.1097,126.8952,127.0219,176320.0
2020-12-18 10:35:00,130.31,130.34,130.1,130.25,18913.0,127.0025,127.0317,126.7978,126.944,18913.0
2020-12-18 10:40:00,130.26,130.43,130.22,130.34,20881.0,126.9537,127.1194,126.9147,127.0317,20881.0
2020-12-18 10:45:00,130.3,130.38,130.11,130.19,15594.0,126.9927,127.0707,126.8075,126.8855,15594.0
2020-12-18 10:50:00,130.21,130.36,130.19,130.28,25304.0,126.905,127.0512,126.8855,126.9732,25304.0
2020-12-18 10:55:00,130.29,130.37,130.23,130.25,31101.0,126.983,127.0609,126.9245,126.944,31101.0
2020-12-18 11:00:00,130.27,130.43,130.22,130.31,10952.0,126.9635,127.1194,126.9147,127.0025,10952.0
2020-12-18 11:05:00,130.3,130.31,130.15,130.2,9458.0,126.9927,127.0025,126.8465,126.8952,9458.0
2020-12-18 11:10:00,130.22,130.22,129.85,129.87,13547.0,126.9147,126.9147,126.5541,126.5736,13547.0
2020-12-18 11:15:00,129.85,129.85,129.64,129.78,16839.0,126.5541,126.5541,126.3495,126.4859,16839.0
2020-12-18 11:20:00,129.8,129.82,129.57,129.65,9905.0,126.5054,126.5249,126.2812,126.3592,9905.0
2020-12-18 11:25:00,129.62,129.73,129.58,129.73,16963.0,126.33,126.4372,126.291,126.4372,16963.0
2020-12-18 11:30:00,129.69,129.7,129.52,129.55,13991.0,126.3982,126.4079,126.2325,126.2617,13991.0
2020-12-18 11:35:00,129.57,129.61,129.51,129.56,12556.0,126.2812,126.3202,126.2228,126.2715,12556.0
2020-12-18 11:40:00,129.58,129.71,129.55,129.6,15083.0,126.291,126.4177,126.2617,126.3105,15083.0
2020-12-18 11:45:00,129.59,129.69,129.56,129.69,12347.0,126.3007,126.3982,126.2715,126.3982,12347.0
2020-12-18 11:50:00,129.69,129.74,129.6,129.64,17255.0,126.3982,126.4469,126.3105,126.3495,17255.0
2020-12-18 11:55:00,129.64,129.91,129.64,129.91,12349.0,126.3495,126.6126,126.3495,126.6126,12349.0
2020-12-18 12:00:00,129.86,130.08,129.82,130.06,9852.0,126.5639,126.7783,126.5249,126.7588,9852.0
2020-12-18 12:05:00,130.03,130.2,130.03,130.09,17627.0,126.7296,126.8952,126.7296,126.788,17627.0
2020-12-18 12:10:00,130.11,130.17,130.06,130.12,14059.0,126.8075,126.866,126.7588,126.8173,14059.0
2020-12-18 12:15:00,130.09,130.1,130.0,130.02,11957.0,126.788,126.7978,126.7003,126.7198,11957.0
2020-12-18 12:20:00,130.02,130.06,130.0,130.03,9944.0,126.7198,126.7588,126.7003,126.7296,9944.0
2020-12-18 12:25:00,130.04,130.25,130.04,130.24,8271.0,126.7393,126.944,126.7393,126.9342,8271.0
2020-12-18 12:30:00,130.24,130.26,130.13,130.24,12282.0,126.9342,126.9537,126.827,126.9342,12282.0
2020-12-18 12:35:00,130.23,130.27,130.15,130.18,11749.0,126.9245,126.9635,126.8465,126.8758,11749.0
2020-12-18 12:40:00,130.17,130.22,130.1,130.13,18442.0,126.866,126.9147,126.7978,126.827,18442.0
2020-12-18 12:45:00,130.13,130.14,130.03,130.08,8696.0,126.827,126.8368,126.7296,126.7783,8696.0
2020-12-18 12:50:00,130.1,130.1,129.97,130.01,11983.0,126.7978,126.7978,126.6711,126.7101,11983.0
2020-12-18 12:55:00,130.01,130.02,129.87,129.94,23191.0,126.7101,126.7198,126.5736,126.6418,23191.0
2020-12-18 13:00:00,129.91,129.95,129.86,129.93,11094.0,126.6126,126.6516,126.5639,126.6321,11094.0
2020-12-18 13:05:00,129.93,130.02,129.88,130.0,18851.0,126.6321,126.7198,126.5834,126.7003,18851.0
2020-12-18 13:10:00,129.99,130.03,129.92,130.02,11177.0,126.6906,126.7296,126.6223,126.7198,11177.0
2020-12-18 13:15:00,130.0,130.0,129.91,129.97,9328.0,126.7003,126.7003,126.6126,126.6711,9328.0
2020-12-18 13:20:00,129.97,130.0,129.82,129.84,15595.0,126.6711,126.7003,126.5249,126.5444,15595.0
2020-12-18 13:25:00,129.83,129.89,129.8,129.89,8238.0,126.5346,126.5931,126.5054,126.5931,8238.0
2020-12-18 13:30:00,129.88,129.9,129.75,129.79,11410.0,126.5834,126.6029,126.4567,126.4956,11410.0
2020-12-18 13:35:00,129.81,129.82,129.69,129.69,17493.0,126.5151,126.5249,126.3982,126.3982,17493.0
2020-12-18 13:40:00,129.69,129.86,129.69,129.78,13599.0,126.3982,126.5639,126.3982,126.4859,13599.0
2020-12-18 13:45:00,129.78,129.84,129.74,129.79,9066.0,126.4859,126.5444,126.4469,126.4956,9066.0
2020-12-18 13:50:00,129.79,129.92,129.77,129.91,11175.0,126.4956,126.6223,126.4762,126.6126,11175.0
2020-12-18 13:55:00,129.94,130.03,129.89,130.02,18422.0,126.6418,126.7296,126.5931,126.7198,18422.0
2020-12-18 14:00:00,130.07,130.09,129.9,129.93,8626.0,126.7685,126.788,126.6029,126.6321,8626.0
2020-12-18 14:05:00,129.95,130.06,129.94,130.03,8022.0,126.6516,126.7588,126.6418,126.7296,8022.0
2020-12-18 14:10:00,130.06,130.2,130.04,130.2,8662.0,126.7588,126.8952,126.7393,126.8952,8662.0
2020-12-18 14:15:00,130.22,130.24,130.06,130.19,12187.0,126.9147,126.9342,126.7588,126.8855,12187.0
2020-12-18 14:20:00,130.2,130.5,130.17,130.49,101992.0,126.8952,127.1876,126.866,127.1779,101992.0
2020-12-18 14:25:00,130.53,130.6,130.45,130.52,11809.0,127.2169,127.2851,127.1389,127.2071,11809.0
2020-12-18 14:30:00,130.55,130.79,130.55,130.61,33596.0,127.2364,127.4703,127.2364,127.2948,33596.0
2020-12-18 14:35:00,130.62,130.91,130.62,130.89,13490.0,127.3046,127.5872,127.3046,127.5677,13490.0
2020-12-18 14:40:00,130.91,130.97,130.86,130.9,26300.0,127.5872,127.6457,127.5385,127.5775,26300.0
2020-12-18 14:45:00,130.89,130.89,130.69,130.8,33798.0,127.5677,127.5677,127.3728,127.48,33798.0
2020-12-18 14:50:00,130.8,130.8,130.52,130.55,19067.0,127.48,127.48,127.2071,127.2364,19067.0
2020-12-18 14:55:00,130.55,130.59,130.3,130.39,24539.0,127.2364,127.2753,126.9927,127.0804,24539.0
2020-12-18 15:00:00,130.37,130.5,130.27,130.41,25635.0,127.0609,127.1876,126.9635,127.0999,25635.0
2020-12-18 15:05:00,130.38,130.45,130.36,130.44,22917.0,127.0707,127.1389,127.0512,127.1292,22917.0
2020-12-18 15:10:00,130.46,130.47,130.33,130.39,22547.0,127.1486,127.1584,127.0219,127.0804,22547.0
2020-12-18 15:15:00,130.38,130.5,130.38,130.5,35484.0,127.0707,127.1876,127.0707,127.1876,35484.0
2020-12-18 15:20:00,130.5,130.5,130.33,130.48,50385.0,127.1876,127.1876,127.0219,127.1681,50385.0
2020-12-18 15:25:00,130.48,130.9,130.42,130.81,42652.0,127.1681,127.5775,127.1097,127.4898,42652.0
2020-12-18 15:30:00,130.8,131.08,130.72,131.02,76748.0,127.48,127.7529,127.402,127.6944,76748.0
2020-12-18 15:35:00,131.01,131.19,130.93,131.1,32118.0,127.6847,127.8601,127.6067,127.7724,32118.0
2020-12-18 15:40:00,131.09,131.34,131.0,131.3,57394.0,127.7627,128.0063,127.6749,127.9673,57394.0
2020-12-18 15:45:00,131.33,131.68,131.3,131.68,63484.0,127.9966,128.3377,127.9673,128.3377,63484.0
2020-12-18 15:50:00,131.65,131.7,130.77,131.41,300271.0,128.3084,128.3572,127.4508,128.0745,300271.0
2020-12-18 15:55:00,131.49,132.14,131.49,131.95,298168.0,128.1525,128.786,128.1525,128.6008,298168.0
2020-12-21 09:30:00,130.1,131.2,129.98,131.09,66410.0,126.7978,127.8699,126.6808,127.7627,66410.0
2020-12-21 09:35:00,131.16,131.23,130.85,130.89,21598.0,127.8309,127.8991,127.5287,127.5677,21598.0
2020-12-21 09:40:00,130.89,130.94,130.32,130.34,19404.0,127.5677,127.6165,127.0122,127.0317,19404.0
2020-12-21 09:45:00,130.39,130.54,130.03,130.21,41380.0,127.0804,127.2266,126.7296,126.905,41380.0
2020-12-21 09:50:00,130.18,130.23,129.82,129.85,30495.0,126.8758,126.9245,126.5249,126.5541,30495.0
2020-12-21 09:55:00,129.82,130.08,129.81,129.83,23665.0,126.5249,126.7783,126.5151,126.5346,23665.0
2020-12-21 10:00:00,129.89,129.91,129.11,129.25,48307.0,126.5931,126.6126,125.8329,125.9694,48307.0
2020-12-21 10:05:00,129.25,129.39,128.74,128.91,28793.0,125.9694,126.1058,125.4723,125.638,28793.0
2020-12-21 10:10:00,128.84,128.84,128.27,128.37,17308.0,125.5698,125.5698,125.0142,125.1117,17308.0
2020-12-21 10:15:00,128.33,128.33,127.63,127.96,33348.0,125.0727,125.0727,124.3905,124.7121,33348.0
2020-12-21 10:20:00,127.91,128.32,127.89,128.27,20706.0,124.6634,125.063,124.6439,125.0142,20706.0
2020-12-21 10:25:00,128.29,128.55,128.29,128.53,23110.0,125.0337,125.2871,125.0337,125.2676,23110.0
2020-12-21 10:30:00,128.54,128.65,128.26,128.5,30183.0,125.2774,125.3846,125.0045,125.2384,30183.0
2020-12-21 10:35:00,128.52,128.72,128.29,128.69,33202.0,125.2579,125.4528,125.0337,125.4236,33202.0
2020-12-21 10:40:00,128.65,128.88,128.56,128.82,20987.0,125.3846,125.6087,125.2969,125.5503,20987.0
2020-12-21 10:45:00,128.8,128.8,128.47,128.6,35319.0,125.5308,125.5308,125.2092,125.3359,35319.0
2020-12-21 10:50:00,128.65,128.84,128.48,128.78,20040.0,125.3846,125.5698,125.2189,125.5113,20040.0
2020-12-21 10:55:00,128.77,129.11,128.77,129.01,14739.0,125.5015,125.8329,125.5015,125.7354,14739.0
2020-12-21 11:00:00,129.0,129.43,128.9,129.31,26761.0,125.7257,126.1448,125.6282,126.0278,26761.0
2020-12-21 11:05:00,129.31,129.55,129.26,129.26,40582.0,126.0278,126.2617,125.9791,125.9791,40582.0
2020-12-21 11:10:00,129.25,129.45,129.1,129.45,16886.0,125.9694,126.1643,125.8232,126.1643,16886.0
2020-12-21 11:15:00,129.45,129.51,129.29,129.4,44182.0,126.1643,126.2228,126.0083,126.1155,44182.0
2020-12-21 11:20:00,129.4,129.54,129.36,129.51,19374.0,126.1155,126.252,126.0766,126.2228,19374.0
2020-12-21 11:25:00,129.52,129.7,129.45,129.69,17235.0,126.2325,126.4079,126.1643,126.3982,17235.0
2020-12-21 11:30:00,129.69,129.83,129.68,129.72,14237.0,126.3982,126.5346,126.3884,126.4274,14237.0
2020-12-21 11:35:00,129.72,129.98,129.72,129.93,14081.0,126.4274,126.6808,126.4274,126.6321,14081.0
2020-12-21 11:40:00,129.95,130.01,129.61,129.69,14180.0,126.6516,126.7101,126.3202,126.3982,14180.0
2020-12-21 11:45:00,129.71,129.79,129.61,129.69,12601.0,126.4177,126.4956,126.3202,126.3982,12601.0
2020-12-21 11:50:00,129.66,129.71,129.51,129.59,10522.0,126.3689,126.4177,126.2228,126.3007,10522.0
2020-12-21 11:55:00,129.58,129.76,129.54,129.67,27043.0,126.291,126.4664,126.252,126.3787,27043.0
2020-12-21 12:00:00,129.68,130.01,129.66,130.01,10779.0,126.3884,126.7101,126.3689,126.7101,10779.0
2020-12-21 12:05:00,130.01,130.03,129.95,129.96,9190.0,126.7101,126.7296,126.6516,126.6613,9190.0
2020-12-21 12:10:00,129.98,130.04,129.88,130.0,12416.0,126.6808,126.7393,126.5834,126.7003,12416.0
2020-12-21 12:15:00,130.02,130.02,129.91,129.92,12251.0,126.7198,126.7198,126.6126,126.6223,12251.0
2020-12-21 12:20:00,129.91,130.22,129.86,130.16,12232.0,126.6126,126.9147,126.5639,126.8563,12232.0
2020-12-21 12:25:00,130.16,130.37,130.16,130.3,11303.0,126.8563,127.0609,126.8563,126.9927,11303.0
2020-12-21 12:30:00,130.32,130.32,130.13,130.16,11487.0,127.0122,127.0122,126.827,126.8563,11487.0
2020-12-21 12:35:00,130.13,130.31,130.13,130.27,7109.0,126.827,127.0025,126.827,126.9635,7109.0
2020-12-21 12:40:00,130.26,130.33,130.21,130.25,6886.0,126.9537,127.0219,126.905,126.944,6886.0
2020-12-21 12:45:00,130.25,130.29,130.17,130.28,8231.0,126.944,126.983,126.866,126.9732,8231.0
2020-12-21 12:50:00,130.28,130.46,130.26,130.37,10539.0,126.9732,127.1486,126.9537,127.0609,10539.0
2020-12-21 12:55:00,130.35,130.41,130.25,130.33,20121.0,127.0414,127.0999,126.944,127.0219,20121.0
2020-12-21 13:00:00,130.33,130.38,130.25,130.25,11463.0,127.0219,127.0707,126.944,126.944,11463.0
2020-12-21 13:05:00,130.25,130.43,130.25,130.4,7610.0,126.944,127.1194,126.944,127.0902,7610.0
2020-12-21 13:10:00,130.43,130.55,130.36,130.52,9900.0,127.1194,127.2364,127.0512,127.2071,9900.0
2020-12-21 13:15:00,130.53,130.63,130.53,130.6,7913.0,127.2169,127.3143,127.2169,127.2851,7913.0
2020-12-21 13:20:00,130.61,130.65,130.43,130.47,16859.0,127.2948,127.3338,127.1194,127.1584,16859.0
2020-12-21 13:25:00,130.44,130.51,130.32,130.33,8307.0,127.1292,127.1974,127.0122,127.0219,8307.0
2020-12-21 13:30:00,130.28,130.47,130.28,130.39,10810.0,126.9732,127.1584,126.9732,127.0804,10810.0
2020-12-21 13:35:00,130.4,130.4,130.25,130.3,7528.0,127.0902,127.0902,126.944,126.9927,7528.0
2020-12-21 13:40:00,130.33,130.5,130.32,130.48,14718.0,127.0219,127.1876,127.0122,127.1681,14718.0
2020-12-21 13:45:00,130.44,130.46,130.23,130.28,11508.0,127.1292,127.1486,126.9245,126.9732,11508.0
2020-12-21 13:50:00,130.33,130.4,130.31,130.4,8647.0,127.0219,127.0902,127.0025,127.0902,8647.0
2020-12-21 13:55:00,130.4,130.41,130.21,130.21,11364.0,127.0902,127.0999,126.905,126.905,11364.0
2020-12-21 14:00:00,130.17,130.24,130.16,130.24,8232.0,126.866,126.9342,126.8563,126.9342,8232.0
2020-12-21 14:05:00,130.25,130.26,130.12,130.17,11249.0,126.944,126.9537,126.8173,126.866,11249.0
2020-12-21 14:10:00,130.15,130.22,130.07,130.17,9288.0,126.8465,126.9147,126.7685,126.866,9288.0
2020-12-21 14:15:00,130.16,130.17,130.08,130.12,19293.0,126.8563,126.866,126.7783,126.8173,19293.0
2020-12-21 14:20:00,130.12,130.21,130.09,130.21,9561.0,126.8173,126.905,126.788,126.905,9561.0
2020-12-21 14:25:00,130.18,130.27,130.16,130.23,10258.0,126.8758,126.9635,126.8563,126.9245,10258.0
2020-12-21 14:30:00,130.22,130.3,130.15,130.21,10066.0,126.9147,126.9927,126.8465,126.905,10066.0
2020-12-21 14:35:00,130.23,130.32,130.16,130.16,10575.0,126.9245,127.0122,126.8563,126.8563,10575.0
2020-12-21 14:40:00,130.16,130.23,130.16,130.19,8570.0,126.8563,126.9245,126.8563,126.8855,8570.0
2020-12-21 14:45:00,130.18,130.19,130.07,130.08,13504.0,126.8758,126.8855,126.7685,126.7783,13504.0
2020-12-21 14:50:00,130.07,130.12,130.05,130.06,17758.0,126.7685,126.8173,126.7491,126.7588,17758.0
2020-12-21 14:55:00,130.06,130.08,129.98,130.02,28364.0,126.7588,126.7783,126.6808,126.7198,28364.0
2020-12-21 15:00:00,130.02,130.03,129.95,129.99,19430.0,126.7198,126.7296,126.6516,126.6906,19430.0
2020-12-21 15:05:00,129.99,130.01,129.91,129.97,14694.0,126.6906,126.7101,126.6126,126.6711,14694.0
2020-12-21 15:10:00,129.95,130.12,129.93,130.12,13334.0,126.6516,126.8173,126.6321,126.8173,13334.0
2020-12-21 15:15:00,130.1,130.1,129.97,130.1,11378.0,126.7978,126.7978,126.6711,126.7978,11378.0
2020-12-21 15:20:00,130.09,130.1,129.97,130.06,12022.0,126.788,126.7978,126.6711,126.7588,12022.0
2020-12-21 15:25:00,130.06,130.18,130.06,130.15,9671.0,126.7588,126.8758,126.7588,126.8465,9671.0
2020-12-21 15:30:00,130.15,130.16,129.91,129.93,16795.0,126.8465,126.8563,126.6126,126.6321,16795.0
2020-12-21 15:35:00,129.95,130.18,129.95,130.16,19988.0,126.6516,126.8758,126.6516,126.8563,19988.0
2020-12-21 15:40:00,130.18,130.24,130.07,130.09,12573.0,126.8758,126.9342,126.7685,126.788,12573.0
2020-12-21 15:45:00,130.08,130.2,130.06,130.14,27165.0,126.7783,126.8952,126.7588,126.8368,27165.0
2020-12-21 15:50:00,130.12,130.2,129.95,130.18,61566.0,126.8173,126.8952,126.6516,126.8758,61566.0
2020-12-21 15:55:00,130.19,130.31,130.11,130.27,85101.0,126.8855,127.0025,126.8075,126.9635,85101.0
2020-12-22 09:30:00,131.85,131.93,131.11,131.62,101835.0,128.5034,128.5813,127.7821,128.2792,101835.0
2020-12-22 09:35:00,131.62,131.89,131.33,131.54,33157.0,128.2792,128.5423,127.9966,128.2012,33157.0
2020-12-22 09:40:00,131.5,131.54,131.07,131.43,29906.0,128.1622,128.2012,127.7432,128.094,29906.0
2020-12-22 09:45:00,131.38,131.51,131.21,131.49,40526.0,128.0453,128.172,127.8796,128.1525,40526.0
2020-12-22 09:50:00,131.49,131.77,131.25,131.59,31017.0,128.1525,128.4254,127.9186,128.25,31017.0
2020-12-22 09:55:00,131.61,131.89,131.6,131.76,21751.0,128.2695,128.5423,128.2597,128.4156,21751.0
2020-12-22 10:00:00,131.7,131.76,131.42,131.49,15124.0,128.3572,128.4156,128.0843,128.1525,15124.0
2020-12-22 10:05:00,131.48,131.79,131.42,131.72,18238.0,128.1428,128.4449,128.0843,128.3767,18238.0
2020-12-22 10:10:00,131.72,131.77,131.5,131.55,17380.0,128.3767,128.4254,128.1622,128.211,17380.0
2020-12-22 10:15:00,131.57,131.71,131.49,131.71,18058.0,128.2305,128.3669,128.1525,128.3669,18058.0
2020-12-22 10:20:00,131.66,131.66,131.37,131.43,23421.0,128.3182,128.3182,128.0355,128.094,23421.0
2020-12-22 10:25:00,131.45,131.5,131.09,131.16,18890.0,128.1135,128.1622,127.7627,127.8309,18890.0
2020-12-22 10:30:00,131.16,131.31,131.1,131.23,20184.0,127.8309,127.9771,127.7724,127.8991,20184.0
2020-12-22 10:35:00,131.24,131.33,131.18,131.27,16983.0,127.9088,127.9966,127.8504,127.9381,16983.0
2020-12-22 10:40:00,131.23,131.3,131.04,131.07,17798.0,127.8991,127.9673,127.7139,127.7432,17798.0
2020-12-22 10:45:00,131.08,131.09,130.8,130.81,16424.0,127.7529,127.7627,127.48,127.4898,16424.0
2020-12-22 10:50:00,130.8,130.8,130.6,130.63,16687.0,127.48,127.48,127.2851,127.3143,16687.0
2020-12-22 10:55:00,130.63,130.87,130.61,130.83,10934.0,127.3143,127.5482,127.2948,127.5093,10934.0
2020-12-22 11:00:00,130.84,130.85,130.44,130.56,21753.0,127.519,127.5287,127.1292,127.2461,21753.0
2020-12-22 11:05:00,130.58,130.67,130.46,130.54,20422.0,127.2656,127.3533,127.1486,127.2266,20422.0
2020-12-22 11:10:00,130.52,130.68,130.46,130.47,11951.0,127.2071,127.3631,127.1486,127.1584,11951.0
2020-12-22 11:15:00,130.48,130.89,130.43,130.89,12477.0,127.1681,127.5677,127.1194,127.5677,12477.0
2020-12-22 11:20:00,130.92,131.04,130.88,131.01,9014.0,127.597,127.7139,127.558,127.6847,9014.0
2020-12-22 11:25:00,130.98,131.03,130.87,130.95,7187.0,127.6554,127.7042,127.5482,127.6262,7187.0
2020-12-22 11:30:00,130.98,130.99,130.67,130.7,12275.0,127.6554,127.6652,127.3533,127.3826,12275.0
2020-12-22 11:35:00,130.7,130.73,130.59,130.66,5195.0,127.3826,127.4118,127.2753,127.3436,5195.0
2020-12-22 11:40:00,130.64,130.76,130.3,130.46,15557.0,127.3241,127.441,126.9927,127.1486,15557.0
2020-12-22 11:45:00,130.45,130.55,130.26,130.45,11729.0,127.1389,127.2364,126.9537,127.1389,11729.0
2020-12-22 11:50:00,130.45,130.5,130.38,130.47,4805.0,127.1389,127.1876,127.0707,127.1584,4805.0
2020-12-22 11:55:00,130.45,130.63,130.45,130.51,7526.0,127.1389,127.3143,127.1389,127.1974,7526.0
2020-12-22 12:00:00,130.51,130.77,130.47,130.77,5157.0,127.1974,127.4508,127.1584,127.4508,5157.0
2020-12-22 12:05:00,130.73,130.9,130.71,130.86,2387.0,127.4118,127.5775,127.3923,127.5385,2387.0
2020-12-22 12:10:00,130.86,131.09,130.86,131.02,7401.0,127.5385,127.7627,127.5385,127.6944,7401.0
2020-12-22 12:15:00,131.02,131.12,131.0,131.12,11300.0,127.6944,127.7919,127.6749,127.7919,11300.0
2020-12-22 12:20:00,131.09,131.25,131.09,131.21,4500.0,127.7627,127.9186,127.7627,127.8796,4500.0
2020-12-22 12:25:00,131.24,131.32,131.15,131.27,14071.0,127.9088,127.9868,127.8211,127.9381,14071.0
2020-12-22 12:30:00,131.29,131.43,131.27,131.38,7817.0,127.9576,128.094,127.9381,128.0453,7817.0
2020-12-22 12:35:00,131.4,131.4,131.21,131.34,5162.0,128.0648,128.0648,127.8796,128.0063,5162.0
2020-12-22 12:40:00,131.34,131.44,131.28,131.4,5784.0,128.0063,128.1038,127.9478,128.0648,5784.0
2020-12-22 12:45:00,131.43,131.46,131.34,131.34,7711.0,128.094,128.1233,128.0063,128.0063,7711.0
2020-12-22 12:50:00,131.35,131.39,131.22,131.36,6799.0,128.0161,128.055,127.8894,128.0258,6799.0
2020-12-22 12:55:00,131.35,131.36,131.28,131.28,8498.0,128.0161,128.0258,127.9478,127.9478,8498.0
2020-12-22 13:00:00,131.34,131.44,131.34,131.41,3900.0,128.0063,128.1038,128.0063,128.0745,3900.0
2020-12-22 13:05:00,131.46,131.48,131.42,131.43,6302.0,128.1233,128.1428,128.0843,128.094,6302.0
2020-12-22 13:10:00,131.44,131.58,131.43,131.52,6472.0,128.1038,128.2402,128.094,128.1817,6472.0
2020-12-22 13:15:00,131.54,131.6,131.51,131.54,5162.0,128.2012,128.2597,128.172,128.2012,5162.0
2020-12-22 13:20:00,131.56,131.73,131.53,131.64,12825.0,128.2207,128.3864,128.1915,128.2987,12825.0
2020-12-22 13:25:00,131.65,131.75,131.6,131.73,11306.0,128.3084,128.4059,128.2597,128.3864,11306.0
2020-12-22 13:30:00,131.75,131.84,131.74,131.8,12867.0,128.4059,128.4936,128.3962,128.4546,12867.0
2020-12-22 13:35:00,131.8,132.0,131.77,131.99,23025.0,128.4546,128.6496,128.4254,128.6398,23025.0
2020-12-22 13:40:00,131.99,132.05,131.92,131.97,16766.0,128.6398,128.6983,128.5716,128.6203,16766.0
2020-12-22 13:45:00,132.0,132.06,131.93,132.0,16374.0,128.6496,128.708,128.5813,128.6496,16374.0
2020-12-22 13:50:00,132.02,132.22,132.02,132.2,24213.0,128.669,128.864,128.669,128.8445,24213.0
2020-12-22 13:55:00,132.19,132.21,132.03,132.04,17164.0,128.8347,128.8542,128.6788,128.6885,17164.0
2020-12-22 14:00:00,132.03,132.13,132.0,132.1,15476.0,128.6788,128.7763,128.6496,128.747,15476.0
2020-12-22 14:05:00,132.11,132.12,131.95,131.98,9623.0,128.7568,128.7665,128.6008,128.6301,9623.0
2020-12-22 14:10:00,131.99,132.05,131.92,131.95,10506.0,128.6398,128.6983,128.5716,128.6008,10506.0
2020-12-22 14:15:00,131.93,132.07,131.93,132.05,13908.0,128.5813,128.7178,128.5813,128.6983,13908.0
2020-12-22 14:20:00,132.04,132.13,131.98,132.03,8869.0,128.6885,128.7763,128.6301,128.6788,8869.0
2020-12-22 14:25:00,132.02,132.29,132.0,132.24,23819.0,128.669,128.9322,128.6496,128.8835,23819.0
2020-12-22 14:30:00,132.22,132.3,132.16,132.28,10572.0,128.864,128.9419,128.8055,128.9224,10572.0
2020-12-22 14:35:00,132.27,132.34,132.11,132.14,14563.0,128.9127,128.9809,128.7568,128.786,14563.0
2020-12-22 14:40:00,132.13,132.22,132.07,132.16,21202.0,128.7763,128.864,128.7178,128.8055,21202.0
2020-12-22 14:45:00,132.13,132.13,132.02,132.06,8947.0,128.7763,128.7763,128.669,128.708,8947.0
2020-12-22 14:50:00,132.04,132.15,132.04,132.09,14243.0,128.6885,128.7957,128.6885,128.7373,14243.0
2020-12-22 14:55:00,132.09,132.19,132.05,132.19,8980.0,128.7373,128.8347,128.6983,128.8347,8980.0
2020-12-22 15:00:00,132.21,132.24,132.12,132.21,11110.0,128.8542,128.8835,128.7665,128.8542,11110.0
2020-12-22 15:05:00,132.19,132.21,132.0,132.0,13899.0,128.8347,128.8542,128.6496,128.6496,13899.0
2020-12-22 15:10:00,132.0,132.03,131.91,131.98,25088.0,128.6496,128.6788,128.5618,128.6301,25088.0
2020-12-22 15:15:00,131.99,132.02,131.93,131.97,32330.0,128.6398,128.669,128.5813,128.6203,32330.0
2020-12-22 15:20:00,132.0,132.01,131.93,131.94,17999.0,128.6496,128.6593,128.5813,128.5911,17999.0
2020-12-22 15:25:00,131.94,131.96,131.76,131.77,24347.0,128.5911,128.6106,128.4156,128.4254,24347.0
2020-12-22 15:30:00,131.77,131.84,131.59,131.8,26101.0,128.4254,128.4936,128.25,128.4546,26101.0
2020-12-22 15:35:00,131.78,131.82,131.7,131.72,16657.0,128.4351,128.4741,128.3572,128.3767,16657.0
2020-12-22 15:40:00,131.72,131.78,131.63,131.76,15581.0,128.3767,128.4351,128.2889,128.4156,15581.0
2020-12-22 15:45:00,131.76,131.93,131.69,131.76,23195.0,128.4156,128.5813,128.3474,128.4156,23195.0
2020-12-22 15:50:00,131.75,132.08,131.63,132.0,62900.0,128.4059,128.7275,128.2889,128.6496,62900.0
2020-12-22 15:55:00,132.01,132.42,131.99,132.28,199432.0,128.6593,129.0589,128.6398,128.9224,199432.0
2020-12-23 09:30:00,132.25,132.52,131.86,132.28,63116.0,128.8932,129.1564,128.5131,128.9224,63116.0
2020-12-23 09:35:00,132.31,132.55,132.08,132.29,26190.0,128.9517,129.1856,128.7275,128.9322,26190.0
2020-12-23 09:40:00,132.3,132.31,131.98,132.04,34997.0,128.9419,128.9517,128.6301,128.6885,34997.0
2020-12-23 09:45:00,132.01,132.33,131.69,132.25,41380.0,128.6593,128.9712,128.3474,128.8932,41380.0
2020-12-23 09:50:00,132.24,132.36,131.83,131.96,28765.0,128.8835,129.0004,128.4839,128.6106,28765.0
2020-12-23 09:55:00,131.91,132.49,131.79,132.46,35487.0,128.5618,129.1271,128.4449,129.0979,35487.0
2020-12-23 10:00:00,132.49,132.49,132.05,132.19,10293.0,129.1271,129.1271,128.6983,128.8347,10293.0
2020-12-23 10:05:00,132.19,132.22,131.8,131.87,10213.0,128.8347,128.864,128.4546,128.5229,10213.0
2020-12-23 10:10:00,131.89,131.9,131.5,131.58,17195.0,128.5423,128.5521,128.1622,128.2402,17195.0
2020-12-23 10:15:00,131.61,131.62,131.27,131.41,25022.0,128.2695,128.2792,127.9381,128.0745,25022.0
2020-12-23 10:20:00,131.39,131.49,131.23,131.26,13935.0,128.055,128.1525,127.8991,127.9283,13935.0
2020-12-23 10:25:00,131.27,131.36,131.11,131.13,16661.0,127.9381,128.0258,127.7821,127.8016,16661.0
2020-12-23 10:30:00,131.13,131.23,130.95,131.23,20463.0,127.8016,127.8991,127.6262,127.8991,20463.0
2020-12-23 10:35:00,131.21,131.26,131.17,131.17,7737.0,127.8796,127.9283,127.8406,127.8406,7737.0
2020-12-23 10:40:00,131.13,131.23,131.02,131.16,7422.0,127.8016,127.8991,127.6944,127.8309,7422.0
2020-12-23 10:45:00,131.18,131.2,131.04,131.07,8142.0,127.8504,127.8699,127.7139,127.7432,8142.0
2020-12-23 10:50:00,131.08,131.29,131.04,131.29,14663.0,127.7529,127.9576,127.7139,127.9576,14663.0
2020-12-23 10:55:00,131.27,131.58,131.24,131.55,11611.0,127.9381,128.2402,127.9088,128.211,11611.0
2020-12-23 11:00:00,131.58,131.66,131.56,131.66,4421.0,128.2402,128.3182,128.2207,128.3182,4421.0
2020-12-23 11:05:00,131.67,131.75,131.62,131.62,8828.0,128.3279,128.4059,128.2792,128.2792,8828.0
2020-12-23 11:10:00,131.63,131.64,131.41,131.44,7866.0,128.2889,128.2987,128.0745,128.1038,7866.0
2020-12-23 11:15:00,131.44,131.58,131.44,131.57,10204.0,128.1038,128.2402,128.1038,128.2305,10204.0
2020-12-23 11:20:00,131.52,131.73,131.52,131.59,14871.0,128.1817,128.3864,128.1817,128.25,14871.0
2020-12-23 11:25:00,131.6,131.79,131.6,131.75,24051.0,128.2597,128.4449,128.2597,128.4059,24051.0
2020-12-23 11:30:00,131.73,131.85,131.71,131.77,8897.0,128.3864,128.5034,128.3669,128.4254,8897.0
2020-12-23 11:35:00,131.77,131.9,131.71,131.9,7881.0,128.4254,128.5521,128.3669,128.5521,7881.0
2020-12-23 11:40:00,131.89,131.97,131.88,131.94,8453.0,128.5423,128.6203,128.5326,128.5911,8453.0
2020-12-23 11:45:00,131.92,132.05,131.84,132.05,11767.0,128.5716,128.6983,128.4936,128.6983,11767.0
2020-12-23 11:50:00,132.06,132.25,132.06,132.19,17033.0,128.708,128.8932,128.708,128.8347,17033.0
2020-12-23 11:55:00,132.23,132.27,132.15,132.25,11965.0,128.8737,128.9127,128.7957,128.8932,11965.0
2020-12-23 12:00:00,132.22,132.23,132.11,132.15,9296.0,128.864,128.8737,128.7568,128.7957,9296.0
2020-12-23 12:05:00,132.14,132.14,131.96,132.04,5331.0,128.786,128.786,128.6106,128.6885,5331.0
2020-12-23 12:10:00,132.01,132.12,131.99,132.07,10152.0,128.6593,128.7665,128.6398,128.7178,10152.0
2020-12-23 12:15:00,132.04,132.04,131.92,131.99,8747.0,128.6885,128.6885,128.5716,128.6398,8747.0
2020-12-23 12:20:00,131.99,132.1,131.97,132.08,5189.0,128.6398,128.747,128.6203,128.7275,5189.0
2020-12-23 12:25:00,132.12,132.26,132.12,132.23,5527.0,128.7665,128.903,128.7665,128.8737,5527.0
2020-12-23 12:30:00,132.24,132.27,132.18,132.21,12858.0,128.8835,128.9127,128.825,128.8542,12858.0
2020-12-23 12:35:00,132.2,132.38,132.17,132.34,23675.0,128.8445,129.0199,128.8152,128.9809,23675.0
2020-12-23 12:40:00,132.33,132.41,132.32,132.4,11657.0,128.9712,129.0491,128.9614,129.0394,11657.0
2020-12-23 12:45:00,132.39,132.54,132.39,132.54,10963.0,129.0297,129.1758,129.0297,129.1758,10963.0
2020-12-23 12:50:00,132.5,132.53,132.39,132.41,5140.0,129.1369,129.1661,129.0297,129.0491,5140.0
2020-12-23 12:55:00,132.41,132.44,132.39,132.42,5107.0,129.0491,129.0784,129.0297,129.0589,5107.0
2020-12-23 13:00:00,132.4,132.52,132.4,132.52,11133.0,129.0394,129.1564,129.0394,129.1564,11133.0
2020-12-23 13:05:00,132.52,132.71,132.49,132.69,20894.0,129.1564,129.3415,129.1271,129.322,20894.0
2020-12-23 13:10:00,132.71,132.78,132.7,132.72,14952.0,129.3415,129.4098,129.3318,129.3513,14952.0
2020-12-23 13:15:00,132.74,132.74,132.57,132.61,8545.0,129.3708,129.3708,129.2051,129.2441,8545.0
2020-12-23 13:20:00,132.56,132.62,132.52,132.61,12619.0,129.1953,129.2538,129.1564,129.2441,12619.0
2020-12-23 13:25:00,132.59,132.72,132.56,132.61,9392.0,129.2246,129.3513,129.1953,129.2441,9392.0
2020-12-23 13:30:00,132.61,132.67,132.57,132.58,5264.0,129.2441,129.3025,129.2051,129.2148,5264.0
2020-12-23 13:35:00,132.57,132.62,132.56,132.62,8077.0,129.2051,129.2538,129.1953,129.2538,8077.0
2020-12-23 13:40:00,132.63,132.66,132.56,132.61,7812.0,129.2636,129.2928,129.1953,129.2441,7812.0
2020-12-23 13:45:00,132.61,132.66,132.5,132.66,11938.0,129.2441,129.2928,129.1369,129.2928,11938.0
2020-12-23 13:50:00,132.64,132.76,132.64,132.69,9766.0,129.2733,129.3903,129.2733,129.322,9766.0
2020-12-23 13:55:00,132.68,132.77,132.66,132.76,9388.0,129.3123,129.4,129.2928,129.3903,9388.0
2020-12-23 14:00:00,132.76,132.87,132.73,132.79,16769.0,129.3903,129.4975,129.361,129.4195,16769.0
2020-12-23 14:05:00,132.82,132.82,132.75,132.75,7209.0,129.4487,129.4487,129.3805,129.3805,7209.0
2020-12-23 14:10:00,132.77,132.78,132.63,132.63,32571.0,129.4,129.4098,129.2636,129.2636,32571.0
2020-12-23 14:15:00,132.52,132.54,132.38,132.47,15193.0,129.1564,129.1758,129.0199,129.1076,15193.0
2020-12-23 14:20:00,132.47,132.52,132.44,132.48,11705.0,129.1076,129.1564,129.0784,129.1174,11705.0
2020-12-23 14:25:00,132.49,132.57,132.48,132.55,10249.0,129.1271,129.2051,129.1174,129.1856,10249.0
2020-12-23 14:30:00,132.53,132.58,132.5,132.56,12943.0,129.1661,129.2148,129.1369,129.1953,12943.0
2020-12-23 14:35:00,132.57,132.64,132.56,132.58,9363.0,129.2051,129.2733,129.1953,129.2148,9363.0
2020-12-23 14:40:00,132.62,132.66,132.54,132.58,10257.0,129.2538,129.2928,129.1758,129.2148,10257.0
2020-12-23 14:45:00,132.56,132.57,132.44,132.49,15439.0,129.1953,129.2051,129.0784,129.1271,15439.0
2020-12-23 14:50:00,132.49,132.51,132.42,132.45,25184.0,129.1271,129.1466,129.0589,129.0881,25184.0
2020-12-23 14:55:00,132.45,132.62,132.44,132.62,23366.0,129.0881,129.2538,129.0784,129.2538,23366.0
2020-12-23 15:00:00,132.64,132.66,132.56,132.58,10377.0,129.2733,129.2928,129.1953,129.2148,10377.0
2020-12-23 15:05:00,132.58,132.65,132.57,132.61,14879.0,129.2148,129.2831,129.2051,129.2441,14879.0
2020-12-23 15:10:00,132.62,132.73,132.61,132.64,7920.0,129.2538,129.361,129.2441,129.2733,7920.0
2020-12-23 15:15:00,132.61,132.71,132.6,132.68,12305.0,129.2441,129.3415,129.2343,129.3123,12305.0
2020-12-23 15:20:00,132.67,132.73,132.64,132.7,18966.0,129.3025,129.361,129.2733,129.3318,18966.0
2020-12-23 15:25:00,132.7,132.76,132.64,132.64,16268.0,129.3318,129.3903,129.2733,129.2733,16268.0
2020-12-23 15:30:00,132.65,132.69,132.59,132.69,28782.0,129.2831,129.322,129.2246,129.322,28782.0
2020-12-23 15:35:00,132.69,132.7,132.62,132.63,17412.0,129.322,129.3318,129.2538,129.2636,17412.0
2020-12-23 15:40:00,132.63,132.81,132.61,132.78,25848.0,129.2636,129.439,129.2441,129.4098,25848.0
2020-12-23 15:45:00,132.78,132.84,132.74,132.77,27661.0,129.4098,129.4682,129.3708,129.4,27661.0
2020-12-23 15:50:00,132.75,132.81,132.55,132.63,72341.0,129.3805,129.439,129.1856,129.2636,72341.0
2020-12-23 15:55:00,132.65,132.71,132.22,132.23,143177.0,129.2831,129.3415,128.864,128.8737,143177.0
2020-12-24 09:30:00,132.77,133.48,132.64,133.42,37806.0,129.4,130.092,129.2733,130.0335,37806.0
2020-12-24 09:35:00,133.42,133.79,133.38,133.69,16256.0,130.0335,130.3941,129.9945,130.2967,16256.0
2020-12-24 09:40:00,133.69,133.83,133.59,133.7,15546.0,130.2967,130.4331,130.1992,130.3064,15546.0
2020-12-24 09:45:00,133.62,133.74,133.37,133.47,18308.0,130.2284,130.3454,129.9848,130.0822,18308.0
2020-12-24 09:50:00,133.47,133.55,133.19,133.33,13649.0,130.0822,130.1602,129.8094,129.9458,13649.0
2020-12-24 09:55:00,133.3,133.35,132.95,133.06,14414.0,129.9166,129.9653,129.5754,129.6826,14414.0
2020-12-24 10:00:00,133.08,133.33,133.05,133.13,8698.0,129.7021,129.9458,129.6729,129.7509,8698.0
2020-12-24 10:05:00,133.09,133.23,133.03,133.12,13505.0,129.7119,129.8483,129.6534,129.7411,13505.0
2020-12-24 10:10:00,133.14,133.14,132.93,132.93,7449.0,129.7606,129.7606,129.5559,129.5559,7449.0
2020-12-24 10:15:00,132.97,133.14,132.96,133.06,8243.0,129.5949,129.7606,129.5852,129.6826,8243.0
2020-12-24 10:20:00,133.09,133.35,133.07,133.27,8800.0,129.7119,129.9653,129.6924,129.8873,8800.0
2020-12-24 10:25:00,133.26,133.34,133.12,133.15,26689.0,129.8776,129.9555,129.7411,129.7704,26689.0
2020-12-24 10:30:00,133.15,133.15,132.88,132.9,15090.0,129.7704,129.7704,129.5072,129.5267,15090.0
2020-12-24 10:35:00,132.87,133.02,132.83,132.9,11729.0,129.4975,129.6437,129.4585,129.5267,11729.0
2020-12-24 10:40:00,132.95,133.02,132.92,132.96,8031.0,129.5754,129.6437,129.5462,129.5852,8031.0
2020-12-24 10:45:00,132.96,132.96,132.71,132.87,9704.0,129.5852,129.5852,129.3415,129.4975,9704.0
2020-12-24 10:50:00,132.86,133.01,132.84,132.89,5787.0,129.4877,129.6339,129.4682,129.517,5787.0
2020-12-24 10:55:00,132.88,132.91,132.63,132.65,12623.0,129.5072,129.5365,129.2636,129.2831,12623.0
2020-12-24 11:00:00,132.64,132.75,132.62,132.75,11058.0,129.2733,129.3805,129.2538,129.3805,11058.0
2020-12-24 11:05:00,132.73,132.75,132.65,132.68,14579.0,129.361,129.3805,129.2831,129.3123,14579.0
2020-12-24 11:10:00,132.67,132.71,132.6,132.71,7657.0,129.3025,129.3415,129.2343,129.3415,7657.0
2020-12-24 11:15:00,132.69,132.75,132.63,132.73,11093.0,129.322,129.3805,129.2636,129.361,11093.0
2020-12-24 11:20:00,132.74,132.79,132.7,132.75,11784.0,129.3708,129.4195,129.3318,129.3805,11784.0
2020-12-24 11:25:00,132.76,132.92,132.74,132.77,13197.0,129.3903,129.5462,129.3708,129.4,13197.0
2020-12-24 11:30:00,132.78,132.9,132.7,132.84,12343.0,129.4098,129.5267,129.3318,129.4682,12343.0
2020-12-24 11:35:00,132.87,132.95,132.83,132.87,5740.0,129.4975,129.5754,129.4585,129.4975,5740.0
2020-12-24 11:40:00,132.86,132.86,132.75,132.75,6663.0,129.4877,129.4877,129.3805,129.3805,6663.0
2020-12-24 11:45:00,132.75,132.82,132.67,132.67,8750.0,129.3805,129.4487,129.3025,129.3025,8750.0
2020-12-24 11:50:00,132.67,132.73,132.59,132.7,14564.0,129.3025,129.361,129.2246,129.3318,14564.0
2020-12-24 11:55:00,132.69,132.75,132.65,132.72,5937.0,129.322,129.3805,129.2831,129.3513,5937.0
2020-12-24 12:00:00,132.69,132.71,132.6,132.65,7503.0,129.322,129.3415,129.2343,129.2831,7503.0
2020-12-24 12:05:00,132.69,132.79,132.65,132.72,13923.0,129.322,129.4195,129.2831,129.3513,13923.0
2020-12-24 12:10:00,132.72,132.77,132.62,132.77,8051.0,129.3513,129.4,129.2538,129.4,8051.0
2020-12-24 12:15:00,132.77,132.89,132.76,132.86,7454.0,129.4,129.517,129.3903,129.4877,7454.0
2020-12-24 12:20:00,132.86,132.96,132.86,132.96,9905.0,129.4877,129.5852,129.4877,129.5852,9905.0
2020-12-24 12:25:00,132.96,132.99,132.87,132.97,7724.0,129.5852,129.6144,129.4975,129.5949,7724.0
2020-12-24 12:30:00,132.98,133.01,132.93,133.0,16975.0,129.6047,129.6339,129.5559,129.6242,16975.0
2020-12-24 12:35:00,132.99,132.99,132.78,132.79,15890.0,129.6144,129.6144,129.4098,129.4195,15890.0
2020-12-24 12:40:00,132.79,132.88,132.73,132.75,14041.0,129.4195,129.5072,129.361,129.3805,14041.0
2020-12-24 12:45:00,132.77,132.87,132.65,132.76,19763.0,129.4,129.4975,129.2831,129.3903,19763.0
2020-12-24 12:50:00,132.79,132.94,132.61,132.68,33096.0,129.4195,129.5657,129.2441,129.3123,33096.0
2020-12-24 12:55:00,132.7,132.96,132.67,132.82,60286.0,129.3318,129.5852,129.3025,129.4487,60286.0
2020-12-28 09:30:00,134.5,134.76,133.8,134.07,74934.0,131.0861,131.3395,130.4039,130.667,74934.0
2020-12-28 09:35:00,134.09,134.14,133.47,133.54,21605.0,130.6865,130.7352,130.0822,130.1505,21605.0
2020-12-28 09:40:00,133.54,133.61,133.19,133.25,14898.0,130.1505,130.2187,129.8094,129.8678,14898.0
2020-12-28 09:45:00,133.27,133.27,132.85,132.93,20472.0,129.8873,129.8873,129.478,129.5559,20472.0
2020-12-28 09:50:00,132.84,132.94,132.65,132.67,15403.0,129.4682,129.5657,129.2831,129.3025,15403.0
2020-12-28 09:55:00,132.66,132.67,132.35,132.45,20016.0,129.2928,129.3025,128.9907,129.0881,20016.0
2020-12-28 10:00:00,132.43,132.45,132.21,132.24,9646.0,129.0686,129.0881,128.8542,128.8835,9646.0
2020-12-28 10:05:00,132.28,132.3,132.08,132.19,16543.0,128.9224,128.9419,128.7275,128.8347,16543.0
2020-12-28 10:10:00,132.17,132.21,132.02,132.13,15020.0,128.8152,128.8542,128.669,128.7763,15020.0
2020-12-28 10:15:00,132.13,132.21,131.91,132.07,44026.0,128.7763,128.8542,128.5618,128.7178,44026.0
2020-12-28 10:20:00,132.1,132.13,131.93,132.05,21326.0,128.747,128.7763,128.5813,128.6983,21326.0
2020-12-28 10:25:00,132.1,132.1,131.96,131.96,5296.0,128.747,128.747,128.6106,128.6106,5296.0
2020-12-28 10:30:00,131.97,132.08,131.94,132.03,16226.0,128.6203,128.7275,128.5911,128.6788,16226.0
2020-12-28 10:35:00,132.05,132.1,131.72,131.73,39225.0,128.6983,128.747,128.3767,128.3864,39225.0
2020-12-28 10:40:00,131.74,131.75,131.49,131.66,19042.0,128.3962,128.4059,128.1525,128.3182,19042.0
2020-12-28 10:45:00,131.61,131.69,131.54,131.63,19837.0,128.2695,128.3474,128.2012,128.2889,19837.0
2020-12-28 10:50:00,131.66,131.8,131.62,131.73,45484.0,128.3182,128.4546,128.2792,128.3864,45484.0
2020-12-28 10:55:00,131.73,131.89,131.67,131.73,14180.0,128.3864,128.5423,128.3279,128.3864,14180.0
2020-12-28 11:00:00,131.73,131.74,131.57,131.58,17298.0,128.3864,128.3962,128.2305,128.2402,17298.0
2020-12-28 11:05:00,131.57,131.65,131.56,131.61,14287.0,128.2305,128.3084,128.2207,128.2695,14287.0
2020-12-28 11:10:00,131.61,131.61,131.41,131.5,6790.0,128.2695,128.2695,128.0745,128.1622,6790.0
2020-12-28 11:15:00,131.41,131.8,131.4,131.78,19921.0,128.0745,128.4546,128.0648,128.4351,19921.0
2020-12-28 11:20:00,131.76,132.03,131.76,132.0,9750.0,128.4156,128.6788,128.4156,128.6496,9750.0
2020-12-28 11:25:00,132.02,132.13,131.96,132.04,10169.0,128.669,128.7763,128.6106,128.6885,10169.0
2020-12-28 11:30:00,132.07,132.12,131.82,131.84,11659.0,128.7178,128.7665,128.4741,128.4936,11659.0
2020-12-28 11:35:00,131.87,131.96,131.83,131.92,5683.0,128.5229,128.6106,128.4839,128.5716,5683.0
2020-12-28 11:40:00,131.95,131.95,131.72,131.72,8266.0,128.6008,128.6008,128.3767,128.3767,8266.0
2020-12-28 11:45:00,131.7,131.83,131.65,131.83,7129.0,128.3572,128.4839,128.3084,128.4839,7129.0
2020-12-28 11:50:00,131.83,131.85,131.74,131.84,9903.0,128.4839,128.5034,128.3962,128.4936,9903.0
2020-12-28 11:55:00,131.82,131.82,131.68,131.68,7203.0,128.4741,128.4741,128.3377,128.3377,7203.0
2020-12-28 12:00:00,131.67,131.88,131.65,131.88,7070.0,128.3279,128.5326,128.3084,128.5326,7070.0
2020-12-28 12:05:00,131.9,131.98,131.9,131.91,4600.0,128.5521,128.6301,128.5521,128.5618,4600.0
2020-12-28 12:10:00,131.9,131.9,131.77,131.79,6349.0,128.5521,128.5521,128.4254,128.4449,6349.0
2020-12-28 12:15:00,131.8,131.87,131.77,131.8,7934.0,128.4546,128.5229,128.4254,128.4546,7934.0
2020-12-28 12:20:00,131.8,131.82,131.69,131.69,3289.0,128.4546,128.4741,128.3474,128.3474,3289.0
2020-12-28 12:25:00,131.69,131.81,131.69,131.8,5768.0,128.3474,128.4644,128.3474,128.4546,5768.0
2020-12-28 12:30:00,131.88,131.88,131.74,131.83,12600.0,128.5326,128.5326,128.3962,128.4839,12600.0
2020-12-28 12:35:00,131.82,131.84,131.7,131.73,9338.0,128.4741,128.4936,128.3572,128.3864,9338.0
2020-12-28 12:40:00,131.73,131.83,131.71,131.79,6278.0,128.3864,128.4839,128.3669,128.4449,6278.0
2020-12-28 12:45:00,131.77,131.85,131.71,131.85,4655.0,128.4254,128.5034,128.3669,128.5034,4655.0
2020-12-28 12:50:00,131.84,132.0,131.84,131.88,17649.0,128.4936,128.6496,128.4936,128.5326,17649.0
2020-12-28 12:55:00,131.87,131.93,131.76,131.9,10506.0,128.5229,128.5813,128.4156,128.5521,10506.0
2020-12-28 13:00:00,131.91,131.92,131.86,131.87,8330.0,128.5618,128.5716,128.5131,128.5229,8330.0
2020-12-28 13:05:00,131.87,132.02,131.85,132.02,10259.0,128.5229,128.669,128.5034,128.669,10259.0
2020-12-28 13:10:00,132.02,132.25,132.01,132.21,11352.0,128.669,128.8932,128.6593,128.8542,11352.0
2020-12-28 13:15:00,132.17,132.28,132.16,132.28,10445.0,128.8152,128.9224,128.8055,128.9224,10445.0
2020-12-28 13:20:00,132.28,132.34,132.22,132.29,12680.0,128.9224,128.9809,128.864,128.9322,12680.0
2020-12-28 13:25:00,132.24,132.51,132.24,132.5,16247.0,128.8835,129.1466,128.8835,129.1369,16247.0
2020-12-28 13:30:00,132.5,132.56,132.34,132.53,17328.0,129.1369,129.1953,128.9809,129.1661,17328.0
2020-12-28 13:35:00,132.5,132.72,132.49,132.57,16925.0,129.1369,129.3513,129.1271,129.2051,16925.0
2020-12-28 13:40:00,132.53,132.66,132.52,132.66,12050.0,129.1661,129.2928,129.1564,129.2928,12050.0
2020-12-28 13:45:00,132.64,132.78,132.63,132.78,10829.0,129.2733,129.4098,129.2636,129.4098,10829.0
2020-12-28 13:50:00,132.77,132.77,132.67,132.75,10526.0,129.4,129.4,129.3025,129.3805,10526.0
2020-12-28 13:55:00,132.73,132.91,132.71,132.81,13526.0,129.361,129.5365,129.3415,129.439,13526.0
2020-12-28 14:00:00,132.78,132.97,132.78,132.85,9820.0,129.4098,129.5949,129.4098,129.478,9820.0
2020-12-28 14:05:00,132.83,132.96,132.8,132.91,10867.0,129.4585,129.5852,129.4292,129.5365,10867.0
2020-12-28 14:10:00,132.93,132.97,132.9,132.93,13552.0,129.5559,129.5949,129.5267,129.5559,13552.0
2020-12-28 14:15:00,132.94,133.04,132.89,133.02,11049.0,129.5657,129.6632,129.517,129.6437,11049.0
2020-12-28 14:20:00,133.02,133.11,132.95,132.95,12806.0,129.6437,129.7314,129.5754,129.5754,12806.0
2020-12-28 14:25:00,132.98,133.02,132.87,132.88,12730.0,129.6047,129.6437,129.4975,129.5072,12730.0
2020-12-28 14:30:00,132.85,132.98,132.85,132.9,9575.0,129.478,129.6047,129.478,129.5267,9575.0
2020-12-28 14:35:00,132.88,132.92,132.85,132.88,4882.0,129.5072,129.5462,129.478,129.5072,4882.0
2020-12-28 14:40:00,132.88,132.88,132.76,132.8,13959.0,129.5072,129.5072,129.3903,129.4292,13959.0
2020-12-28 14:45:00,132.8,132.87,132.78,132.87,5904.0,129.4292,129.4975,129.4098,129.4975,5904.0
2020-12-28 14:50:00,132.86,133.09,132.81,133.07,13204.0,129.4877,129.7119,129.439,129.6924,13204.0
2020-12-28 14:55:00,133.1,133.21,133.05,133.13,17856.0,129.7216,129.8288,129.6729,129.7509,17856.0
2020-12-28 15:00:00,133.11,133.29,133.11,133.26,33934.0,129.7314,129.9068,129.7314,129.8776,33934.0
2020-12-28 15:05:00,133.26,133.44,133.16,133.19,19448.0,129.8776,130.053,129.7801,129.8094,19448.0
2020-12-28 15:10:00,133.18,133.37,133.18,133.37,20079.0,129.7996,129.9848,129.7996,129.9848,20079.0
2020-12-28 15:15:00,133.35,133.48,133.32,133.42,24043.0,129.9653,130.092,129.9361,130.0335,24043.0
2020-12-28 15:20:00,133.42,133.47,133.33,133.43,22378.0,130.0335,130.0822,129.9458,130.0433,22378.0
2020-12-28 15:25:00,133.46,133.48,133.34,133.34,28315.0,130.0725,130.092,129.9555,129.9555,28315.0
2020-12-28 15:30:00,133.33,133.46,133.31,133.46,27230.0,129.9458,130.0725,129.9263,130.0725,27230.0
2020-12-28 15:35:00,133.47,133.56,133.42,133.42,30996.0,130.0822,130.17,130.0335,130.0335,30996.0
2020-12-28 15:40:00,133.41,133.42,133.23,133.41,28522.0,130.0238,130.0335,129.8483,130.0238,28522.0
2020-12-28 15:45:00,133.41,133.43,133.3,133.36,31132.0,130.0238,130.0433,129.9166,129.975,31132.0
2020-12-28 15:50:00,133.36,133.47,133.19,133.2,59566.0,129.975,130.0822,129.8094,129.8191,59566.0
2020-12-28 15:55:00,133.19,133.21,132.96,133.02,109776.0,129.8094,129.8288,129.5852,129.6437,109776.0
2020-12-29 09:30:00,133.52,133.97,133.32,133.56,49153.0,130.131,130.5696,129.9361,130.17,49153.0
2020-12-29 09:35:00,133.58,133.68,133.25,133.26,12182.0,130.1895,130.2869,129.8678,129.8776,12182.0
2020-12-29 09:40:00,133.31,133.32,133.05,133.05,10970.0,129.9263,129.9361,129.6729,129.6729,10970.0
2020-12-29 09:45:00,133.11,133.26,133.0,133.12,24892.0,129.7314,129.8776,129.6242,129.7411,24892.0
2020-12-29 09:50:00,133.11,133.21,132.88,132.93,20538.0,129.7314,129.8288,129.5072,129.5559,20538.0
2020-12-29 09:55:00,132.91,133.03,132.83,132.95,18976.0,129.5365,129.6534,129.4585,129.5754,18976.0
2020-12-29 10:00:00,132.92,132.95,132.58,132.68,22024.0,129.5462,129.5754,129.2148,129.3123,22024.0
2020-12-29 10:05:00,132.62,132.72,132.22,132.25,18159.0,129.2538,129.3513,128.864,128.8932,18159.0
2020-12-29 10:10:00,132.25,132.62,132.19,132.59,27659.0,128.8932,129.2538,128.8347,129.2246,27659.0
2020-12-29 10:15:00,132.6,132.65,132.33,132.49,11382.0,129.2343,129.2831,128.9712,129.1271,11382.0
2020-12-29 10:20:00,132.49,132.52,132.32,132.38,8274.0,129.1271,129.1564,128.9614,129.0199,8274.0
2020-12-29 10:25:00,132.35,132.49,132.33,132.38,12157.0,128.9907,129.1271,128.9712,129.0199,12157.0
2020-12-29 10:30:00,132.39,132.51,132.26,132.35,25358.0,129.0297,129.1466,128.903,128.9907,25358.0
2020-12-29 10:35:00,132.37,132.38,132.24,132.28,7752.0,129.0102,129.0199,128.8835,128.9224,7752.0
2020-12-29 10:40:00,132.29,132.41,132.25,132.34,8544.0,128.9322,129.0491,128.8932,128.9809,8544.0
2020-12-29 10:45:00,132.32,132.44,132.25,132.36,10027.0,128.9614,129.0784,128.8932,129.0004,10027.0
2020-12-29 10:50:00,132.35,132.4,132.23,132.3,8602.0,128.9907,129.0394,128.8737,128.9419,8602.0
2020-12-29 10:55:00,132.27,132.31,132.21,132.31,33712.0,128.9127,128.9517,128.8542,128.9517,33712.0
2020-12-29 11:00:00,132.26,132.43,132.24,132.34,9472.0,128.903,129.0686,128.8835,128.9809,9472.0
2020-12-29 11:05:00,132.32,132.33,132.03,132.05,74742.0,128.9614,128.9712,128.6788,128.6983,74742.0
2020-12-29 11:10:00,132.03,132.03,131.66,131.66,26530.0,128.6788,128.6788,128.3182,128.3182,26530.0
2020-12-29 11:15:00,131.67,131.84,131.65,131.77,41397.0,128.3279,128.4936,128.3084,128.4254,41397.0
2020-12-29 11:20:00,131.78,132.42,131.77,132.42,9646.0,128.4351,129.0589,128.4254,129.0589,9646.0
2020-12-29 11:25:00,132.39,132.54,132.33,132.54,11208.0,129.0297,129.1758,128.9712,129.1758,11208.0
2020-12-29 11:30:00,132.49,132.82,132.49,132.71,13550.0,129.1271,129.4487,129.1271,129.3415,13550.0
2020-12-29 11:35:00,132.72,132.82,132.62,132.74,7119.0,129.3513,129.4487,129.2538,129.3708,7119.0
2020-12-29 11:40:00,132.74,132.74,132.35,132.42,38614.0,129.3708,129.3708,128.9907,129.0589,38614.0
2020-12-29 11:45:00,132.42,132.51,132.21,132.29,37963.0,129.0589,129.1466,128.8542,128.9322,37963.0
2020-12-29 11:50:00,132.3,132.31,131.75,131.81,49000.0,128.9419,128.9517,128.4059,128.4644,49000.0
2020-12-29 11:55:00,131.81,132.23,131.73,132.21,38035.0,128.4644,128.8737,128.3864,128.8542,38035.0
2020-12-29 12:00:00,132.21,132.46,132.1,132.41,5899.0,128.8542,129.0979,128.747,129.0491,5899.0
2020-12-29 12:05:00,132.38,132.38,132.29,132.31,4374.0,129.0199,129.0199,128.9322,128.9517,4374.0
2020-12-29 12:10:00,132.31,132.39,132.25,132.39,7732.0,128.9517,129.0297,128.8932,129.0297,7732.0
2020-12-29 12:15:00,132.37,132.39,132.29,132.36,7045.0,129.0102,129.0297,128.9322,129.0004,7045.0
2020-12-29 12:20:00,132.32,132.4,132.29,132.34,9118.0,128.9614,129.0394,128.9322,128.9809,9118.0
2020-12-29 12:25:00,132.33,132.43,132.31,132.41,5250.0,128.9712,129.0686,128.9517,129.0491,5250.0
2020-12-29 12:30:00,132.39,132.42,132.09,132.26,19227.0,129.0297,129.0589,128.7373,128.903,19227.0
2020-12-29 12:35:00,132.32,132.34,132.15,132.18,8262.0,128.9614,128.9809,128.7957,128.825,8262.0
2020-12-29 12:40:00,132.17,132.28,132.16,132.27,6810.0,128.8152,128.9224,128.8055,128.9127,6810.0
2020-12-29 12:45:00,132.25,132.26,132.09,132.14,6498.0,128.8932,128.903,128.7373,128.786,6498.0
2020-12-29 12:50:00,132.13,132.22,132.1,132.17,6118.0,128.7763,128.864,128.747,128.8152,6118.0
2020-12-29 12:55:00,132.19,132.39,132.18,132.39,6259.0,128.8347,129.0297,128.825,129.0297,6259.0
2020-12-29 13:00:00,132.38,132.48,132.37,132.48,4638.0,129.0199,129.1174,129.0102,129.1174,4638.0
2020-12-29 13:05:00,132.49,132.49,132.31,132.36,13546.0,129.1271,129.1271,128.9517,129.0004,13546.0
2020-12-29 13:10:00,132.35,132.47,132.32,132.44,4516.0,128.9907,129.1076,128.9614,129.0784,4516.0
2020-12-29 13:15:00,132.44,132.75,132.44,132.72,8996.0,129.0784,129.3805,129.0784,129.3513,8996.0
2020-12-29 13:20:00,132.71,132.72,132.64,132.66,5720.0,129.3415,129.3513,129.2733,129.2928,5720.0
2020-12-29 13:25:00,132.66,132.68,132.61,132.63,6260.0,129.2928,129.3123,129.2441,129.2636,6260.0
2020-12-29 13:30:00,132.63,132.68,132.62,132.65,5365.0,129.2636,129.3123,129.2538,129.2831,5365.0
2020-12-29 13:35:00,132.65,132.65,132.56,132.6,5902.0,129.2831,129.2831,129.1953,129.2343,5902.0
2020-12-29 13:40:00,132.59,132.59,132.48,132.53,2900.0,129.2246,129.2246,129.1174,129.1661,2900.0
2020-12-29 13:45:00,132.54,132.6,132.5,132.5,7987.0,129.1758,129.2343,129.1369,129.1369,7987.0
2020-12-29 13:50:00,132.51,132.71,132.49,132.71,4358.0,129.1466,129.3415,129.1271,129.3415,4358.0
2020-12-29 13:55:00,132.68,132.71,132.64,132.64,4997.0,129.3123,129.3415,129.2733,129.2733,4997.0
2020-12-29 14:00:00,132.64,132.64,132.51,132.59,6025.0,129.2733,129.2733,129.1466,129.2246,6025.0
2020-12-29 14:05:00,132.59,132.75,132.59,132.74,10057.0,129.2246,129.3805,129.2246,129.3708,10057.0
2020-12-29 14:10:00,132.72,132.74,132.64,132.72,5677.0,129.3513,129.3708,129.2733,129.3513,5677.0
2020-12-29 14:15:00,132.72,132.72,132.54,132.63,5474.0,129.3513,129.3513,129.1758,129.2636,5474.0
2020-12-29 14:20:00,132.61,132.73,132.58,132.67,7652.0,129.2441,129.361,129.2148,129.3025,7652.0
2020-12-29 14:25:00,132.64,132.68,132.54,132.6,10190.0,129.2733,129.3123,129.1758,129.2343,10190.0
2020-12-29 14:30:00,132.62,132.7,132.6,132.68,6518.0,129.2538,129.3318,129.2343,129.3123,6518.0
2020-12-29 14:35:00,132.69,132.86,132.66,132.82,8309.0,129.322,129.4877,129.2928,129.4487,8309.0
2020-12-29 14:40:00,132.83,132.91,132.82,132.89,7864.0,129.4585,129.5365,129.4487,129.517,7864.0
2020-12-29 14:45:00,132.86,132.87,132.67,132.73,15409.0,129.4877,129.4975,129.3025,129.361,15409.0
2020-12-29 14:50:00,132.75,132.88,132.75,132.86,6652.0,129.3805,129.5072,129.3805,129.4877,6652.0
2020-12-29 14:55:00,132.89,132.92,132.87,132.91,4642.0,129.517,129.5462,129.4975,129.5365,4642.0
2020-12-29 15:00:00,132.9,132.93,132.86,132.87,3460.0,129.5267,129.5559,129.4877,129.4975,3460.0
2020-12-29 15:05:00,132.86,132.86,132.79,132.8,7257.0,129.4877,129.4877,129.4195,129.4292,7257.0
2020-12-29 15:10:00,132.83,132.88,132.82,132.82,6714.0,129.4585,129.5072,129.4487,129.4487,6714.0
2020-12-29 15:15:00,132.8,132.96,132.8,132.96,4647.0,129.4292,129.5852,129.4292,129.5852,4647.0
2020-12-29 15:20:00,132.94,133.08,132.94,133.06,7024.0,129.5657,129.7021,129.5657,129.6826,7024.0
2020-12-29 15:25:00,133.08,133.15,132.96,133.01,8216.0,129.7021,129.7704,129.5852,129.6339,8216.0
2020-12-29 15:30:00,133.03,133.05,132.97,133.04,7799.0,129.6534,129.6729,129.5949,129.6632,7799.0
2020-12-29 15:35:00,133.05,133.2,133.02,133.13,14178.0,129.6729,129.8191,129.6437,129.7509,14178.0
2020-12-29 15:40:00,133.13,133.16,133.01,133.02,10634.0,129.7509,129.7801,129.6339,129.6437,10634.0
2020-12-29 15:45:00,133.0,133.11,132.97,133.07,10493.0,129.6242,129.7314,129.5949,129.6924,10493.0
2020-12-29 15:50:00,133.08,133.22,133.07,133.16,21906.0,129.7021,129.8386,129.6924,129.7801,21906.0
2020-12-29 15:55:00,133.14,133.2,133.02,133.19,47861.0,129.7606,129.8191,129.6437,129.8094,47861.0
2020-12-30 09:30:00,133.52,133.61,132.75,132.98,56533.0,130.131,130.2187,129.3805,129.6047,56533.0
2020-12-30 09:35:00,132.98,133.19,132.85,132.9,12397.0,129.6047,129.8094,129.478,129.5267,12397.0
2020-12-30 09:40:00,132.95,133.4,132.94,133.3,10964.0,129.5754,130.014,129.5657,129.9166,10964.0
2020-12-30 09:45:00,133.29,133.31,133.04,133.24,11547.0,129.9068,129.9263,129.6632,129.8581,11547.0
2020-12-30 09:50:00,133.22,133.22,133.03,133.08,7139.0,129.8386,129.8386,129.6534,129.7021,7139.0
2020-12-30 09:55:00,133.08,133.22,132.96,132.96,14763.0,129.7021,129.8386,129.5852,129.5852,14763.0
2020-12-30 10:00:00,133.0,133.16,133.0,133.06,5740.0,129.6242,129.7801,129.6242,129.6826,5740.0
2020-12-30 10:05:00,133.04,133.13,132.84,132.84,31296.0,129.6632,129.7509,129.4682,129.4682,31296.0
2020-12-30 10:10:00,132.88,132.9,132.75,132.9,12023.0,129.5072,129.5267,129.3805,129.5267,12023.0
2020-12-30 10:15:00,132.93,132.93,132.73,132.8,4292.0,129.5559,129.5559,129.361,129.4292,4292.0
2020-12-30 10:20:00,132.81,132.94,132.69,132.81,11900.0,129.439,129.5657,129.322,129.439,11900.0
2020-12-30 10:25:00,132.85,132.88,132.79,132.85,4416.0,129.478,129.5072,129.4195,129.478,4416.0
2020-12-30 10:30:00,132.88,132.98,132.74,132.77,10607.0,129.5072,129.6047,129.3708,129.4,10607.0
2020-12-30 10:35:00,132.77,132.78,132.57,132.57,6356.0,129.4,129.4098,129.2051,129.2051,6356.0
2020-12-30 10:40:00,132.57,132.61,132.51,132.55,5643.0,129.2051,129.2441,129.1466,129.1856,5643.0
2020-12-30 10:45:00,132.56,132.8,132.56,132.78,7801.0,129.1953,129.4292,129.1953,129.4098,7801.0
2020-12-30 10:50:00,132.81,132.91,132.76,132.79,7660.0,129.439,129.5365,129.3903,129.4195,7660.0
2020-12-30 10:55:00,132.79,132.88,132.72,132.78,10291.0,129.4195,129.5072,129.3513,129.4098,10291.0
2020-12-30 11:00:00,132.83,132.84,132.77,132.8,3073.0,129.4585,129.4682,129.4,129.4292,3073.0
2020-12-30 11:05:00,132.82,132.95,132.82,132.95,5499.0,129.4487,129.5754,129.4487,129.5754,5499.0
2020-12-30 11:10:00,132.95,133.1,132.91,133.08,7214.0,129.5754,129.7216,129.5365,129.7021,7214.0
2020-12-30 11:15:00,133.09,133.21,133.07,133.17,8125.0,129.7119,129.8288,129.6924,129.7899,8125.0
2020-12-30 11:20:00,133.2,133.31,133.2,133.27,8740.0,129.8191,129.9263,129.8191,129.8873,8740.0
2020-12-30 11:25:00,133.26,133.42,133.25,133.33,12531.0,129.8776,130.0335,129.8678,129.9458,12531.0
2020-12-30 11:30:00,133.33,133.34,133.17,133.26,5100.0,129.9458,129.9555,129.7899,129.8776,5100.0
2020-12-30 11:35:00,133.27,133.3,133.23,133.26,6318.0,129.8873,129.9166,129.8483,129.8776,6318.0
2020-12-30 11:40:00,133.25,133.3,133.14,133.17,7538.0,129.8678,129.9166,129.7606,129.7899,7538.0
2020-12-30 11:45:00,133.17,133.17,133.06,133.11,4256.0,129.7899,129.7899,129.6826,129.7314,4256.0
2020-12-30 11:50:00,133.08,133.16,133.08,133.12,7397.0,129.7021,129.7801,129.7021,129.7411,7397.0
2020-12-30 11:55:00,133.11,133.18,133.11,133.14,3589.0,129.7314,129.7996,129.7314,129.7606,3589.0
2020-12-30 12:00:00,133.15,133.27,133.15,133.26,4766.0,129.7704,129.8873,129.7704,129.8776,4766.0
2020-12-30 12:05:00,133.25,133.39,133.24,133.31,12927.0,129.8678,130.0043,129.8581,129.9263,12927.0
2020-12-30 12:10:00,133.33,133.49,133.23,133.47,26589.0,129.9458,130.1017,129.8483,130.0822,26589.0
2020-12-30 12:15:00,133.47,133.53,133.43,133.44,15477.0,130.0822,130.1407,130.0433,130.053,15477.0
2020-12-30 12:20:00,133.47,133.5,133.3,133.42,5954.0,130.0822,130.1115,129.9166,130.0335,5954.0
2020-12-30 12:25:00,133.39,133.39,133.25,133.25,20242.0,130.0043,130.0043,129.8678,129.8678,20242.0
2020-12-30 12:30:00,133.22,133.29,133.21,133.25,6638.0,129.8386,129.9068,129.8288,129.8678,6638.0
2020-12-30 12:35:00,133.25,133.3,133.23,133.28,16611.0,129.8678,129.9166,129.8483,129.8971,16611.0
2020-12-30 12:40:00,133.26,133.27,133.19,133.21,17255.0,129.8776,129.8873,129.8094,129.8288,17255.0
2020-12-30 12:45:00,133.22,133.29,133.2,133.25,5299.0,129.8386,129.9068,129.8191,129.8678,5299.0
2020-12-30 12:50:00,133.24,133.25,133.2,133.23,3850.0,129.8581,129.8678,129.8191,129.8483,3850.0
2020-12-30 12:55:00,133.24,133.26,133.17,133.2,14890.0,129.8581,129.8776,129.7899,129.8191,14890.0
2020-12-30 13:00:00,133.22,133.38,133.22,133.38,3921.0,129.8386,129.9945,129.8386,129.9945,3921.0
2020-12-30 13:05:00,133.4,133.42,133.35,133.42,3613.0,130.014,130.0335,129.9653,130.0335,3613.0
2020-12-30 13:10:00,133.43,133.49,133.4,133.49,6038.0,130.0433,130.1017,130.014,130.1017,6038.0
2020-12-30 13:15:00,133.49,133.49,133.35,133.41,10828.0,130.1017,130.1017,129.9653,130.0238,10828.0
2020-12-30 13:20:00,133.42,133.43,133.36,133.39,4725.0,130.0335,130.0433,129.975,130.0043,4725.0
2020-12-30 13:25:00,133.38,133.42,133.37,133.39,2854.0,129.9945,130.0335,129.9848,130.0043,2854.0
2020-12-30 13:30:00,133.39,133.47,133.38,133.46,5003.0,130.0043,130.0822,129.9945,130.0725,5003.0
2020-12-30 13:35:00,133.45,133.45,133.39,133.4,7072.0,130.0628,130.0628,130.0043,130.014,7072.0
2020-12-30 13:40:00,133.41,133.5,133.39,133.49,8065.0,130.0238,130.1115,130.0043,130.1017,8065.0
2020-12-30 13:45:00,133.5,133.71,133.49,133.71,29538.0,130.1115,130.3162,130.1017,130.3162,29538.0
2020-12-30 13:50:00,133.71,133.83,133.67,133.81,23801.0,130.3162,130.4331,130.2772,130.4136,23801.0
2020-12-30 13:55:00,133.82,133.82,133.73,133.75,5109.0,130.4234,130.4234,130.3356,130.3551,5109.0
2020-12-30 14:00:00,133.74,133.76,133.68,133.69,6847.0,130.3454,130.3649,130.2869,130.2967,6847.0
2020-12-30 14:05:00,133.69,133.72,133.67,133.7,7706.0,130.2967,130.3259,130.2772,130.3064,7706.0
2020-12-30 14:10:00,133.7,133.7,133.58,133.67,8823.0,130.3064,130.3064,130.1895,130.2772,8823.0
2020-12-30 14:15:00,133.67,133.68,133.62,133.65,8678.0,130.2772,130.2869,130.2284,130.2577,8678.0
2020-12-30 14:20:00,133.65,133.79,133.64,133.74,9581.0,130.2577,130.3941,130.2479,130.3454,9581.0
2020-12-30 14:25:00,133.74,133.8,133.73,133.79,7041.0,130.3454,130.4039,130.3356,130.3941,7041.0
2020-12-30 14:30:00,133.77,133.78,133.69,133.69,7439.0,130.3746,130.3844,130.2967,130.2967,7439.0
2020-12-30 14:35:00,133.68,133.72,133.66,133.68,6709.0,130.2869,130.3259,130.2674,130.2869,6709.0
2020-12-30 14:40:00,133.68,133.72,133.63,133.67,12982.0,130.2869,130.3259,130.2382,130.2772,12982.0
2020-12-30 14:45:00,133.66,133.67,133.62,133.63,4007.0,130.2674,130.2772,130.2284,130.2382,4007.0
2020-12-30 14:50:00,133.63,133.63,133.57,133.57,6822.0,130.2382,130.2382,130.1797,130.1797,6822.0
2020-12-30 14:55:00,133.57,133.61,133.52,133.59,11356.0,130.1797,130.2187,130.131,130.1992,11356.0
2020-12-30 15:00:00,133.58,133.65,133.55,133.65,7533.0,130.1895,130.2577,130.1602,130.2577,7533.0
2020-12-30 15:05:00,133.64,133.68,133.61,133.62,10535.0,130.2479,130.2869,130.2187,130.2284,10535.0
2020-12-30 15:10:00,133.62,133.65,133.55,133.57,14571.0,130.2284,130.2577,130.1602,130.1797,14571.0
2020-12-30 15:15:00,133.58,133.58,133.44,133.45,12857.0,130.1895,130.1895,130.053,130.0628,12857.0
2020-12-30 15:20:00,133.44,133.5,133.35,133.37,8815.0,130.053,130.1115,129.9653,129.9848,8815.0
2020-12-30 15:25:00,133.37,133.49,133.35,133.47,13987.0,129.9848,130.1017,129.9653,130.0822,13987.0
2020-12-30 15:30:00,133.47,133.47,133.27,133.41,14356.0,130.0822,130.0822,129.8873,130.0238,14356.0
2020-12-30 15:35:00,133.4,133.43,133.29,133.35,16032.0,130.014,130.0433,129.9068,129.9653,16032.0
2020-12-30 15:40:00,133.35,133.52,133.33,133.48,17434.0,129.9653,130.131,129.9458,130.092,17434.0
2020-12-30 15:45:00,133.47,133.61,133.39,133.44,32339.0,130.0822,130.2187,130.0043,130.053,32339.0
2020-12-30 15:50:00,133.44,133.63,133.38,133.44,56154.0,130.053,130.2382,129.9945,130.053,56154.0
2020-12-30 15:55:00,133.41,133.48,133.27,133.31,97029.0,130.0238,130.092,129.8873,129.9263,97029.0
2020-12-31 09:30:00,133.15,133.68,133.1,133.66,30931.0,129.7704,130.2869,129.7216,130.2674,30931.0
2020-12-31 09:35:00,133.66,133.85,133.61,133.78,20783.0,130.2674,130.4526,130.2187,130.3844,20783.0
2020-12-31 09:40:00,133.76,133.98,133.73,133.77,13752.0,130.3649,130.5793,130.3356,130.3746,13752.0
2020-12-31 09:45:00,133.77,133.77,133.38,133.5,10178.0,130.3746,130.3746,129.9945,130.1115,10178.0
2020-12-31 09:50:00,133.5,133.71,133.47,133.67,13532.0,130.1115,130.3162,130.0822,130.2772,13532.0
2020-12-31 09:55:00,133.65,133.69,133.55,133.63,8420.0,130.2577,130.2967,130.1602,130.2382,8420.0
2020-12-31 10:00:00,133.68,133.93,133.68,133.87,7253.0,130.2869,130.5306,130.2869,130.4721,7253.0
2020-12-31 10:05:00,133.86,134.15,133.86,134.15,12142.0,130.4623,130.745,130.4623,130.745,12142.0
2020-12-31 10:10:00,134.15,134.15,133.89,134.09,10034.0,130.745,130.745,130.4916,130.6865,10034.0
2020-12-31 10:15:00,134.09,134.11,133.94,133.97,6100.0,130.6865,130.706,130.5403,130.5696,6100.0
2020-12-31 10:20:00,133.95,134.0,133.88,133.97,11403.0,130.5501,130.5988,130.4818,130.5696,11403.0
2020-12-31 10:25:00,133.97,133.98,133.69,133.7,9818.0,130.5696,130.5793,130.2967,130.3064,9818.0
2020-12-31 10:30:00,133.77,133.79,133.71,133.74,1702.0,130.3746,130.3941,130.3162,130.3454,1702.0
2020-12-31 10:35:00,133.72,133.74,133.67,133.7,4683.0,130.3259,130.3454,130.2772,130.3064,4683.0
2020-12-31 10:40:00,133.7,133.78,133.69,133.74,3716.0,130.3064,130.3844,130.2967,130.3454,3716.0
2020-12-31 10:45:00,133.74,133.79,133.71,133.71,3659.0,130.3454,130.3941,130.3162,130.3162,3659.0
2020-12-31 10:50:00,133.69,133.69,133.54,133.59,6619.0,130.2967,130.2967,130.1505,130.1992,6619.0
2020-12-31 10:55:00,133.59,133.6,133.53,133.54,3976.0,130.1992,130.2089,130.1407,130.1505,3976.0
2020-12-31 11:00:00,133.53,133.54,133.45,133.47,5937.0,130.1407,130.1505,130.0628,130.0822,5937.0
2020-12-31 11:05:00,133.47,133.59,133.47,133.49,4548.0,130.0822,130.1992,130.0822,130.1017,4548.0
2020-12-31 11:10:00,133.46,133.49,133.38,133.4,5429.0,130.0725,130.1017,129.9945,130.014,5429.0
2020-12-31 11:15:00,133.41,133.57,133.41,133.56,8868.0,130.0238,130.1797,130.0238,130.17,8868.0
2020-12-31 11:20:00,133.56,133.8,133.55,133.79,10985.0,130.17,130.4039,130.1602,130.3941,10985.0
2020-12-31 11:25:00,133.78,133.9,133.78,133.89,8228.0,130.3844,130.5013,130.3844,130.4916,8228.0
2020-12-31 11:30:00,133.88,133.94,133.82,133.82,8015.0,130.4818,130.5403,130.4234,130.4234,8015.0
2020-12-31 11:35:00,133.83,133.85,133.69,133.72,10973.0,130.4331,130.4526,130.2967,130.3259,10973.0
2020-12-31 11:40:00,133.69,133.79,133.58,133.67,8075.0,130.2967,130.3941,130.1895,130.2772,8075.0
2020-12-31 11:45:00,133.64,133.68,133.55,133.63,8478.0,130.2479,130.2869,130.1602,130.2382,8478.0
2020-12-31 11:50:00,133.65,133.79,133.59,133.79,13318.0,130.2577,130.3941,130.1992,130.3941,13318.0
2020-12-31 11:55:00,133.81,133.86,133.75,133.81,12136.0,130.4136,130.4623,130.3551,130.4136,12136.0
2020-12-31 12:00:00,133.82,134.0,133.82,133.99,27826.0,130.4234,130.5988,130.4234,130.589,27826.0
2020-12-31 12:05:00,134.0,134.09,133.92,134.0,35865.0,130.5988,130.6865,130.5208,130.5988,35865.0
2020-12-31 12:10:00,134.0,134.15,133.99,134.12,7704.0,130.5988,130.745,130.589,130.7157,7704.0
2020-12-31 12:15:00,134.11,134.15,134.07,134.11,9212.0,130.706,130.745,130.667,130.706,9212.0
2020-12-31 12:20:00,134.11,134.11,134.04,134.08,6901.0,130.706,130.706,130.6378,130.6768,6901.0
2020-12-31 12:25:00,134.08,134.11,133.97,134.03,8847.0,130.6768,130.706,130.5696,130.628,8847.0
2020-12-31 12:30:00,134.05,134.07,133.98,133.99,17280.0,130.6475,130.667,130.5793,130.589,17280.0
2020-12-31 12:35:00,134.0,134.13,134.0,134.12,6143.0,130.5988,130.7255,130.5988,130.7157,6143.0
2020-12-31 12:40:00,134.12,134.31,134.12,134.28,11023.0,130.7157,130.9009,130.7157,130.8717,11023.0
2020-12-31 12:45:00,134.28,134.38,134.22,134.29,65940.0,130.8717,130.9691,130.8132,130.8814,65940.0
2020-12-31 12:50:00,134.29,134.32,134.25,134.31,6041.0,130.8814,130.9107,130.8424,130.9009,6041.0
2020-12-31 12:55:00,134.3,134.3,134.17,134.18,8789.0,130.8912,130.8912,130.7645,130.7742,8789.0
2020-12-31 13:00:00,134.18,134.2,134.12,134.17,11575.0,130.7742,130.7937,130.7157,130.7645,11575.0
2020-12-31 13:05:00,134.19,134.34,134.18,134.3,25584.0,130.784,130.9302,130.7742,130.8912,25584.0
2020-12-31 13:10:00,134.28,134.34,134.23,134.25,6744.0,130.8717,130.9302,130.823,130.8424,6744.0
2020-12-31 13:15:00,134.25,134.3,134.22,134.27,8259.0,130.8424,130.8912,130.8132,130.8619,8259.0
2020-12-31 13:20:00,134.27,134.27,134.15,134.19,9229.0,130.8619,130.8619,130.745,130.784,9229.0
2020-12-31 13:25:00,134.2,134.23,134.16,134.22,8349.0,130.7937,130.823,130.7547,130.8132,8349.0
2020-12-31 13:30:00,134.22,134.26,134.13,134.18,8194.0,130.8132,130.8522,130.7255,130.7742,8194.0
2020-12-31 13:35:00,134.17,134.22,134.08,134.09,10385.0,130.7645,130.8132,130.6768,130.6865,10385.0
2020-12-31 13:40:00,134.1,134.14,134.08,134.1,11517.0,130.6963,130.7352,130.6768,130.6963,11517.0
2020-12-31 13:45:00,134.1,134.19,134.1,134.16,16978.0,130.6963,130.784,130.6963,130.7547,16978.0
2020-12-31 13:50:00,134.18,134.25,134.16,134.25,12498.0,130.7742,130.8424,130.7547,130.8424,12498.0
2020-12-31 13:55:00,134.28,134.31,134.21,134.24,11153.0,130.8717,130.9009,130.8035,130.8327,11153.0
2020-12-31 14:00:00,134.23,134.23,133.94,133.94,8675.0,130.823,130.823,130.5403,130.5403,8675.0
2020-12-31 14:05:00,133.96,134.0,133.85,133.91,10251.0,130.5598,130.5988,130.4526,130.5111,10251.0
2020-12-31 14:10:00,133.88,134.05,133.84,133.95,12642.0,130.4818,130.6475,130.4429,130.5501,12642.0
2020-12-31 14:15:00,133.97,134.16,133.97,134.03,15524.0,130.5696,130.7547,130.5696,130.628,15524.0
2020-12-31 14:20:00,134.06,134.08,133.99,134.01,7369.0,130.6573,130.6768,130.589,130.6085,7369.0
2020-12-31 14:25:00,134.01,134.07,134.0,134.07,6886.0,130.6085,130.667,130.5988,130.667,6886.0
2020-12-31 14:30:00,134.07,134.1,134.0,134.04,8817.0,130.667,130.6963,130.5988,130.6378,8817.0
2020-12-31 14:35:00,134.04,134.08,134.03,134.07,4632.0,130.6378,130.6768,130.628,130.667,4632.0
2020-12-31 14:40:00,134.07,134.16,134.06,134.12,9792.0,130.667,130.7547,130.6573,130.7157,9792.0
2020-12-31 14:45:00,134.11,134.14,134.04,134.08,8787.0,130.706,130.7352,130.6378,130.6768,8787.0
2020-12-31 14:50:00,134.07,134.08,133.99,134.02,10943.0,130.667,130.6768,130.589,130.6183,10943.0
2020-12-31 14:55:00,134.03,134.07,133.98,134.05,11436.0,130.628,130.667,130.5793,130.6475,11436.0
2020-12-31 15:00:00,134.06,134.12,134.04,134.05,9869.0,130.6573,130.7157,130.6378,130.6475,9869.0
2020-12-31 15:05:00,134.07,134.26,134.07,134.26,2574.0,130.667,130.8522,130.667,130.8522,2574.0
2020-12-31 15:10:00,134.3,134.44,134.3,134.43,7864.0,130.8912,131.0276,130.8912,131.0179,7864.0
2020-12-31 15:15:00,134.44,134.48,134.29,134.32,8794.0,131.0276,131.0666,130.8814,130.9107,8794.0
2020-12-31 15:20:00,134.34,134.36,134.29,134.31,7982.0,130.9302,130.9497,130.8814,130.9009,7982.0
2020-12-31 15:25:00,134.32,134.32,134.18,134.18,7089.0,130.9107,130.9107,130.7742,130.7742,7089.0
2020-12-31 15:30:00,134.21,134.4,134.17,134.33,11065.0,130.8035,130.9886,130.7645,130.9204,11065.0
2020-12-31 15:35:00,134.33,134.52,134.33,134.51,12749.0,130.9204,131.1056,130.9204,131.0958,12749.0
2020-12-31 15:40:00,134.51,134.53,134.37,134.47,19811.0,131.0958,131.1153,130.9594,131.0569,19811.0
2020-12-31 15:45:00,134.44,134.59,134.44,134.52,26759.0,131.0276,131.1738,131.0276,131.1056,26759.0
2020-12-31 15:50:00,134.55,134.92,134.55,134.79,59946.0,131.1348,131.4954,131.1348,131.3687,59946.0
2020-12-31 15:55:00,134.74,135.0,134.65,134.84,125483.0,131.32,131.5734,131.2323,131.4175,125483.0
2021-01-04 09:30:00,134.83,134.98,133.76,133.76,147406.0,131.4077,131.5539,130.3649,130.3649,147406.0
2021-01-04 09:35:00,133.67,134.31,133.61,134.18,22949.0,130.2772,130.9009,130.2187,130.7742,22949.0
2021-01-04 09:40:00,134.15,134.15,133.61,133.85,12930.0,130.745,130.745,130.2187,130.4526,12930.0
2021-01-04 09:45:00,133.85,133.9,133.23,133.44,58499.0,130.4526,130.5013,129.8483,130.053,58499.0
2021-01-04 09:50:00,133.43,133.44,132.95,133.15,20112.0,130.0433,130.053,129.5754,129.7704,20112.0
2021-01-04 09:55:00,133.2,133.31,133.0,133.05,14304.0,129.8191,129.9263,129.6242,129.6729,14304.0
2021-01-04 10:00:00,133.06,133.11,132.63,132.71,24729.0,129.6826,129.7314,129.2636,129.3415,24729.0
2021-01-04 10:05:00,132.69,133.12,132.69,132.94,15816.0,129.322,129.7411,129.322,129.5657,15816.0
2021-01-04 10:10:00,132.97,133.08,132.69,132.82,9362.0,129.5949,129.7021,129.322,129.4487,9362.0
2021-01-04 10:15:00,132.84,133.07,132.8,133.01,11919.0,129.4682,129.6924,129.4292,129.6339,11919.0
2021-01-04 10:20:00,133.03,133.16,132.88,132.96,16818.0,129.6534,129.7801,129.5072,129.5852,16818.0
2021-01-04 10:25:00,132.93,132.96,132.77,132.82,16175.0,129.5559,129.5852,129.4,129.4487,16175.0
2021-01-04 10:30:00,132.85,132.98,132.65,132.71,14159.0,129.478,129.6047,129.2831,129.3415,14159.0
2021-01-04 10:35:00,132.72,132.82,132.69,132.77,8344.0,129.3513,129.4487,129.322,129.4,8344.0
2021-01-04 10:40:00,132.78,132.97,132.73,132.75,20247.0,129.4098,129.5949,129.361,129.3805,20247.0
2021-01-04 10:45:00,132.64,132.64,131.91,131.96,31621.0,129.2733,129.2733,128.5618,128.6106,31621.0
2021-01-04 10:50:00,131.92,132.0,131.57,131.74,32635.0,128.5716,128.6496,128.2305,128.3962,32635.0
2021-01-04 10:55:00,131.83,131.89,131.32,131.38,17816.0,128.4839,128.5423,127.9868,128.0453,17816.0
2021-01-04 11:00:00,131.33,131.73,131.05,131.22,29993.0,127.9966,128.3864,127.7237,127.8894,29993.0
2021-01-04 11:05:00,131.24,131.37,130.89,131.12,23804.0,127.9088,128.0355,127.5677,127.7919,23804.0
2021-01-04 11:10:00,131.0,131.5,130.97,131.42,24318.0,127.6749,128.1622,127.6457,128.0843,24318.0
2021-01-04 11:15:00,131.4,131.56,131.17,131.55,30081.0,128.0648,128.2207,127.8406,128.211,30081.0
2021-01-04 11:20:00,131.52,131.59,131.22,131.23,34923.0,128.1817,128.25,127.8894,127.8991,34923.0
2021-01-04 11:25:00,131.2,131.53,131.1,131.28,19647.0,127.8699,128.1915,127.7724,127.9478,19647.0
2021-01-04 11:30:00,131.27,131.4,130.99,131.34,28419.0,127.9381,128.0648,127.6652,128.0063,28419.0
2021-01-04 11:35:00,131.35,131.51,131.11,131.4,32072.0,128.0161,128.172,127.7821,128.0648,32072.0
2021-01-04 11:40:00,131.39,131.58,131.29,131.52,19319.0,128.055,128.2402,127.9576,128.1817,19319.0
2021-01-04 11:45:00,131.51,131.61,131.45,131.54,11440.0,128.172,128.2695,128.1135,128.2012,11440.0
2021-01-04 11:50:00,131.55,131.6,131.13,131.18,14990.0,128.211,128.2597,127.8016,127.8504,14990.0
2021-01-04 11:55:00,131.16,131.38,131.09,131.18,19015.0,127.8309,128.0453,127.7627,127.8504,19015.0
2021-01-04 12:00:00,131.13,131.22,130.72,131.07,47368.0,127.8016,127.8894,127.402,127.7432,47368.0
2021-01-04 12:05:00,131.11,131.23,130.73,130.81,33303.0,127.7821,127.8991,127.4118,127.4898,33303.0
2021-01-04 12:10:00,130.84,130.87,130.46,130.67,31258.0,127.519,127.5482,127.1486,127.3533,31258.0
2021-01-04 12:15:00,130.63,131.01,130.48,130.83,37435.0,127.3143,127.6847,127.1681,127.5093,37435.0
2021-01-04 12:20:00,130.82,131.05,130.76,131.04,12084.0,127.4995,127.7237,127.441,127.7139,12084.0
2021-01-04 12:25:00,131.01,131.09,130.88,131.09,11145.0,127.6847,127.7627,127.558,127.7627,11145.0
2021-01-04 12:30:00,131.05,131.13,130.69,131.12,17640.0,127.7237,127.8016,127.3728,127.7919,17640.0
2021-01-04 12:35:00,131.15,131.15,130.97,131.15,17518.0,127.8211,127.8211,127.6457,127.8211,17518.0
2021-01-04 12:40:00,131.13,131.16,130.96,131.09,15702.0,127.8016,127.8309,127.636,127.7627,15702.0
2021-01-04 12:45:00,131.09,131.15,130.99,131.06,20625.0,127.7627,127.8211,127.6652,127.7334,20625.0
2021-01-04 12:50:00,131.07,131.4,130.84,131.39,29183.0,127.7432,128.0648,127.519,128.055,29183.0
2021-01-04 12:55:00,131.38,131.48,131.34,131.38,10056.0,128.0453,128.1428,128.0063,128.0453,10056.0
2021-01-04 13:00:00,131.36,131.46,131.29,131.36,19165.0,128.0258,128.1233,127.9576,128.0258,19165.0
2021-01-04 13:05:00,131.36,131.49,131.26,131.47,6594.0,128.0258,128.1525,127.9283,128.133,6594.0
2021-01-04 13:10:00,131.48,131.75,131.45,131.71,18189.0,128.1428,128.4059,128.1135,128.3669,18189.0
2021-01-04 13:15:00,131.69,131.95,131.68,131.82,11740.0,128.3474,128.6008,128.3377,128.4741,11740.0
2021-01-04 13:20:00,131.83,132.01,131.82,132.01,8618.0,128.4839,128.6593,128.4741,128.6593,8618.0
2021-01-04 13:25:00,131.98,132.17,131.96,132.09,15282.0,128.6301,128.8152,128.6106,128.7373,15282.0
2021-01-04 13:30:00,132.08,132.15,131.98,131.99,11277.0,128.7275,128.7957,128.6301,128.6398,11277.0
2021-01-04 13:35:00,131.99,132.2,131.99,132.2,13262.0,128.6398,128.8445,128.6398,128.8445,13262.0
2021-01-04 13:40:00,132.2,132.31,132.06,132.11,11574.0,128.8445,128.9517,128.708,128.7568,11574.0
2021-01-04 13:45:00,132.14,132.25,132.12,132.17,12381.0,128.786,128.8932,128.7665,128.8152,12381.0
2021-01-04 13:50:00,132.19,132.26,132.09,132.22,9440.0,128.8347,128.903,128.7373,128.864,9440.0
2021-01-04 13:55:00,132.24,132.24,132.11,132.15,12609.0,128.8835,128.8835,128.7568,128.7957,12609.0
2021-01-04 14:00:00,132.16,132.22,132.04,132.09,8063.0,128.8055,128.864,128.6885,128.7373,8063.0
2021-01-04 14:05:00,132.1,132.13,131.9,131.99,9149.0,128.747,128.7763,128.5521,128.6398,9149.0
2021-01-04 14:10:00,131.98,132.01,131.8,131.97,20689.0,128.6301,128.6593,128.4546,128.6203,20689.0
2021-01-04 14:15:00,131.96,132.11,131.92,132.05,5894.0,128.6106,128.7568,128.5716,128.6983,5894.0
2021-01-04 14:20:00,132.03,132.1,131.93,132.05,7837.0,128.6788,128.747,128.5813,128.6983,7837.0
2021-01-04 14:25:00,132.0,132.02,131.73,131.82,6559.0,128.6496,128.669,128.3864,128.4741,6559.0
2021-01-04 14:30:00,131.82,131.88,131.68,131.73,8744.0,128.4741,128.5326,128.3377,128.3864,8744.0
2021-01-04 14:35:00,131.74,131.76,131.6,131.72,4918.0,128.3962,128.4156,128.2597,128.3767,4918.0
2021-01-04 14:40:00,131.69,131.77,131.59,131.67,6875.0,128.3474,128.4254,128.25,128.3279,6875.0
2021-01-04 14:45:00,131.65,131.69,131.47,131.49,24937.0,128.3084,128.3474,128.133,128.1525,24937.0
2021-01-04 14:50:00,131.51,131.55,131.4,131.52,10715.0,128.172,128.211,128.0648,128.1817,10715.0
2021-01-04 14:55:00,131.52,131.94,131.52,131.9,26099.0,128.1817,128.5911,128.1817,128.5521,26099.0
2021-01-04 15:00:00,131.86,131.89,131.63,131.74,14619.0,128.5131,128.5423,128.2889,128.3962,14619.0
2021-01-04 15:05:00,131.76,131.96,131.75,131.87,11792.0,128.4156,128.6106,128.4059,128.5229,11792.0
2021-01-04 15:10:00,131.92,132.09,131.88,132.09,22123.0,128.5716,128.7373,128.5326,128.7373,22123.0
2021-01-04 15:15:00,132.09,132.12,131.89,131.97,15858.0,128.7373,128.7665,128.5423,128.6203,15858.0
2021-01-04 15:20:00,131.99,132.04,131.89,131.94,15705.0,128.6398,128.6885,128.5423,128.5911,15705.0
2021-01-04 15:25:00,131.94,132.04,131.87,131.97,16399.0,128.5911,128.6885,128.5229,128.6203,16399.0
2021-01-04 15:30:00,131.93,132.37,131.89,132.32,28326.0,128.5813,129.0102,128.5423,128.9614,28326.0
2021-01-04 15:35:00,132.32,132.57,132.28,132.57,37326.0,128.9614,129.2051,128.9224,129.2051,37326.0
2021-01-04 15:40:00,132.59,132.77,132.57,132.71,32852.0,129.2246,129.4,129.2051,129.3415,32852.0
2021-01-04 15:45:00,132.73,132.94,132.62,132.94,30238.0,129.361,129.5657,129.2538,129.5657,30238.0
2021-01-04 15:50:00,132.96,133.09,132.63,132.67,87243.0,129.5852,129.7119,129.2636,129.3025,87243.0
2021-01-04 15:55:00,132.68,132.71,132.32,132.43,182296.0,129.3123,129.3415,128.9614,129.0686,182296.0
2021-01-05 09:30:00,131.95,132.24,131.32,131.75,67067.0,128.6008,128.8835,127.9868,128.4059,67067.0
2021-01-05 09:35:00,131.73,131.98,131.51,131.78,61351.0,128.3864,128.6301,128.172,128.4351,61351.0
2021-01-05 09:40:00,131.81,132.01,131.44,131.45,31425.0,128.4644,128.6593,128.1038,128.1135,31425.0
2021-01-05 09:45:00,131.48,131.63,131.3,131.57,59902.0,128.1428,128.2889,127.9673,128.2305,59902.0
2021-01-05 09:50:00,131.58,131.7,131.11,131.18,35800.0,128.2402,128.3572,127.7821,127.8504,35800.0
2021-01-05 09:55:00,131.17,131.43,131.03,131.43,25512.0,127.8406,128.094,127.7042,128.094,25512.0
2021-01-05 10:00:00,131.41,131.75,131.18,131.74,19185.0,128.0745,128.4059,127.8504,128.3962,19185.0
2021-01-05 10:05:00,131.75,132.2,131.64,131.87,27901.0,128.4059,128.8445,128.2987,128.5229,27901.0
2021-01-05 10:10:00,131.84,132.17,131.8,132.12,22656.0,128.4936,128.8152,128.4546,128.7665,22656.0
2021-01-05 10:15:00,132.13,132.14,131.46,131.52,19755.0,128.7763,128.786,128.1233,128.1817,19755.0
2021-01-05 10:20:00,131.52,131.54,131.4,131.44,6280.0,128.1817,128.2012,128.0648,128.1038,6280.0
2021-01-05 10:25:00,131.48,131.8,131.45,131.77,9112.0,128.1428,128.4546,128.1135,128.4254,9112.0
2021-01-05 10:30:00,131.75,131.88,131.45,131.58,41698.0,128.4059,128.5326,128.1135,128.2402,41698.0
2021-01-05 10:35:00,131.61,131.63,131.33,131.5,11373.0,128.2695,128.2889,127.9966,128.1622,11373.0
2021-01-05 10:40:00,131.5,131.59,131.41,131.47,6100.0,128.1622,128.25,128.0745,128.133,6100.0
2021-01-05 10:45:00,131.48,131.66,131.43,131.63,8675.0,128.1428,128.3182,128.094,128.2889,8675.0
2021-01-05 10:50:00,131.63,132.08,131.63,131.95,12757.0,128.2889,128.7275,128.2889,128.6008,12757.0
2021-01-05 10:55:00,131.97,131.98,131.58,131.69,6126.0,128.6203,128.6301,128.2402,128.3474,6126.0
2021-01-05 11:00:00,131.66,131.75,131.52,131.54,16041.0,128.3182,128.4059,128.1817,128.2012,16041.0
2021-01-05 11:05:00,131.54,131.61,131.46,131.55,14810.0,128.2012,128.2695,128.1233,128.211,14810.0
2021-01-05 11:10:00,131.53,131.6,131.51,131.59,10153.0,128.1915,128.2597,128.172,128.25,10153.0
2021-01-05 11:15:00,131.56,131.57,131.16,131.2,13274.0,128.2207,128.2305,127.8309,127.8699,13274.0
2021-01-05 11:20:00,131.19,131.24,131.09,131.13,18223.0,127.8601,127.9088,127.7627,127.8016,18223.0
2021-01-05 11:25:00,131.14,131.33,131.14,131.33,20548.0,127.8114,127.9966,127.8114,127.9966,20548.0
2021-01-05 11:30:00,131.33,131.53,131.31,131.49,14004.0,127.9966,128.1915,127.9771,128.1525,14004.0
2021-01-05 11:35:00,131.5,131.64,131.46,131.64,5943.0,128.1622,128.2987,128.1233,128.2987,5943.0
2021-01-05 11:40:00,131.63,131.69,131.51,131.53,9712.0,128.2889,128.3474,128.172,128.1915,9712.0
2021-01-05 11:45:00,131.52,131.59,131.4,131.45,8597.0,128.1817,128.25,128.0648,128.1135,8597.0
2021-01-05 11:50:00,131.49,131.55,131.46,131.53,13631.0,128.1525,128.211,128.1233,128.1915,13631.0
2021-01-05 11:55:00,131.51,131.51,131.38,131.4,7883.0,128.172,128.172,128.0453,128.0648,7883.0
2021-01-05 12:00:00,131.39,131.5,131.35,131.47,5875.0,128.055,128.1622,128.0161,128.133,5875.0
2021-01-05 12:05:00,131.49,131.55,131.34,131.4,15054.0,128.1525,128.211,128.0063,128.0648,15054.0
2021-01-05 12:10:00,131.36,131.38,131.18,131.18,14842.0,128.0258,128.0453,127.8504,127.8504,14842.0
2021-01-05 12:15:00,131.18,131.25,130.86,130.96,31109.0,127.8504,127.9186,127.5385,127.636,31109.0
2021-01-05 12:20:00,130.92,130.96,130.68,130.69,12706.0,127.597,127.636,127.3631,127.3728,12706.0
2021-01-05 12:25:00,130.69,130.78,130.55,130.55,20040.0,127.3728,127.4605,127.2364,127.2364,20040.0
2021-01-05 12:30:00,130.56,130.87,130.45,130.81,25214.0,127.2461,127.5482,127.1389,127.4898,25214.0
2021-01-05 12:35:00,130.82,130.95,130.75,130.93,14950.0,127.4995,127.6262,127.4313,127.6067,14950.0
2021-01-05 12:40:00,130.91,131.0,130.82,130.92,19451.0,127.5872,127.6749,127.4995,127.597,19451.0
2021-01-05 12:45:00,130.93,130.93,130.78,130.8,12092.0,127.6067,127.6067,127.4605,127.48,12092.0
2021-01-05 12:50:00,130.78,130.79,130.63,130.67,11083.0,127.4605,127.4703,127.3143,127.3533,11083.0
2021-01-05 12:55:00,130.67,130.67,130.56,130.61,18119.0,127.3533,127.3533,127.2461,127.2948,18119.0
2021-01-05 13:00:00,130.58,130.95,130.56,130.95,17535.0,127.2656,127.6262,127.2461,127.6262,17535.0
2021-01-05 13:05:00,130.97,131.18,130.91,131.17,10102.0,127.6457,127.8504,127.5872,127.8406,10102.0
2021-01-05 13:10:00,131.19,131.2,131.11,131.15,16706.0,127.8601,127.8699,127.7821,127.8211,16706.0
2021-01-05 13:15:00,131.16,131.28,131.13,131.24,10471.0,127.8309,127.9478,127.8016,127.9088,10471.0
2021-01-05 13:20:00,131.22,131.23,131.11,131.14,11333.0,127.8894,127.8991,127.7821,127.8114,11333.0
2021-01-05 13:25:00,131.13,131.14,130.97,130.98,14416.0,127.8016,127.8114,127.6457,127.6554,14416.0
2021-01-05 13:30:00,130.97,131.02,130.76,130.85,20048.0,127.6457,127.6944,127.441,127.5287,20048.0
2021-01-05 13:35:00,130.86,130.89,130.7,130.7,22078.0,127.5385,127.5677,127.3826,127.3826,22078.0
2021-01-05 13:40:00,130.68,130.7,130.58,130.64,49982.0,127.3631,127.3826,127.2656,127.3241,49982.0
2021-01-05 13:45:00,130.66,130.92,130.64,130.91,21450.0,127.3436,127.597,127.3241,127.5872,21450.0
2021-01-05 13:50:00,130.93,130.96,130.85,130.92,14888.0,127.6067,127.636,127.5287,127.597,14888.0
2021-01-05 13:55:00,130.93,131.29,130.91,131.25,10693.0,127.6067,127.9576,127.5872,127.9186,10693.0
2021-01-05 14:00:00,131.28,131.43,131.23,131.38,18299.0,127.9478,128.094,127.8991,128.0453,18299.0
2021-01-05 14:05:00,131.33,131.47,131.31,131.41,9362.0,127.9966,128.133,127.9771,128.0745,9362.0
2021-01-05 14:10:00,131.45,131.83,131.45,131.83,97068.0,128.1135,128.4839,128.1135,128.4839,97068.0
2021-01-05 14:15:00,131.83,131.93,131.71,131.75,12108.0,128.4839,128.5813,128.3669,128.4059,12108.0
2021-01-05 14:20:00,131.77,131.8,131.63,131.8,12505.0,128.4254,128.4546,128.2889,128.4546,12505.0
2021-01-05 14:25:00,131.81,131.89,131.77,131.84,9093.0,128.4644,128.5423,128.4254,128.4936,9093.0
2021-01-05 14:30:00,131.88,131.96,131.68,131.75,16517.0,128.5326,128.6106,128.3377,128.4059,16517.0
2021-01-05 14:35:00,131.77,131.95,131.77,131.85,9296.0,128.4254,128.6008,128.4254,128.5034,9296.0
2021-01-05 14:40:00,131.85,131.99,131.85,131.94,21836.0,128.5034,128.6398,128.5034,128.5911,21836.0
2021-01-05 14:45:00,131.93,132.02,131.9,132.0,19984.0,128.5813,128.669,128.5521,128.6496,19984.0
2021-01-05 14:50:00,132.0,132.04,131.69,131.69,23646.0,128.6496,128.6885,128.3474,128.3474,23646.0
2021-01-05 14:55:00,131.72,131.76,131.66,131.7,11080.0,128.3767,128.4156,128.3182,128.3572,11080.0
2021-01-05 15:00:00,131.72,131.87,131.7,131.84,9388.0,128.3767,128.5229,128.3572,128.4936,9388.0
2021-01-05 15:05:00,131.84,131.99,131.82,131.96,13606.0,128.4936,128.6398,128.4741,128.6106,13606.0
2021-01-05 15:10:00,131.96,131.98,131.8,131.9,14306.0,128.6106,128.6301,128.4546,128.5521,14306.0
2021-01-05 15:15:00,131.92,131.92,131.74,131.81,12043.0,128.5716,128.5716,128.3962,128.4644,12043.0
2021-01-05 15:20:00,131.78,131.81,131.59,131.64,8308.0,128.4351,128.4644,128.25,128.2987,8308.0
2021-01-05 15:25:00,131.65,131.68,131.57,131.59,10621.0,128.3084,128.3377,128.2305,128.25,10621.0
2021-01-05 15:30:00,131.58,131.71,131.52,131.71,12892.0,128.2402,128.3669,128.1817,128.3669,12892.0
2021-01-05 15:35:00,131.71,131.82,131.69,131.73,19973.0,128.3669,128.4741,128.3474,128.3864,19973.0
2021-01-05 15:40:00,131.72,131.85,131.69,131.81,20532.0,128.3767,128.5034,128.3474,128.4644,20532.0
2021-01-05 15:45:00,131.8,131.98,131.79,131.96,23922.0,128.4546,128.6301,128.4449,128.6106,23922.0
2021-01-05 15:50:00,131.98,132.04,131.92,132.0,56805.0,128.6301,128.6885,128.5716,128.6496,56805.0
2021-01-05 15:55:00,132.01,132.03,131.81,131.85,111839.0,128.6593,128.6788,128.4644,128.5034,111839.0
2021-01-06 09:30:00,130.42,130.99,129.61,129.95,131032.0,127.1097,127.6652,126.3202,126.6516,131032.0
2021-01-06 09:35:00,129.92,130.72,129.83,130.5,115948.0,126.6223,127.402,126.5346,127.1876,115948.0
2021-01-06 09:40:00,130.59,131.44,130.53,130.96,111220.0,127.2753,128.1038,127.2169,127.636,111220.0
2021-01-06 09:45:00,130.97,131.17,130.62,130.95,103515.0,127.6457,127.8406,127.3046,127.6262,103515.0
2021-01-06 09:50:00,130.93,131.14,130.62,130.83,77544.0,127.6067,127.8114,127.3046,127.5093,77544.0
2021-01-06 09:55:00,130.8,130.87,130.11,130.13,62138.0,127.48,127.5482,126.8075,126.827,62138.0
2021-01-06 10:00:00,130.16,130.17,129.77,129.87,65709.0,126.8563,126.866,126.4762,126.5736,65709.0
2021-01-06 10:05:00,129.85,130.03,129.75,129.99,29374.0,126.5541,126.7296,126.4567,126.6906,29374.0
2021-01-06 10:10:00,130.01,130.08,129.85,129.96,50469.0,126.7101,126.7783,126.5541,126.6613,50469.0
2021-01-06 10:15:00,129.95,130.03,129.76,129.83,59269.0,126.6516,126.7296,126.4664,126.5346,59269.0
2021-01-06 10:20:00,129.85,130.14,129.83,130.02,80073.0,126.5541,126.8368,126.5346,126.7198,80073.0
2021-01-06 10:25:00,130.02,130.07,129.83,129.89,37956.0,126.7198,126.7685,126.5346,126.5931,37956.0
2021-01-06 10:30:00,129.87,130.19,129.85,130.12,35454.0,126.5736,126.8855,126.5541,126.8173,35454.0
2021-01-06 10:35:00,130.09,130.12,129.79,129.92,30563.0,126.788,126.8173,126.4956,126.6223,30563.0
2021-01-06 10:40:00,129.88,130.11,129.82,130.09,33624.0,126.5834,126.8075,126.5249,126.788,33624.0
2021-01-06 10:45:00,130.08,130.54,130.08,130.47,31408.0,126.7783,127.2266,126.7783,127.1584,31408.0
2021-01-06 10:50:00,130.49,130.69,130.48,130.57,22849.0,127.1779,127.3728,127.1681,127.2559,22849.0
2021-01-06 10:55:00,130.55,130.71,130.24,130.25,25143.0,127.2364,127.3923,126.9342,126.944,25143.0
2021-01-06 11:00:00,130.29,130.42,130.23,130.34,53631.0,126.983,127.1097,126.9245,127.0317,53631.0
2021-01-06 11:05:00,130.35,130.42,130.23,130.33,46406.0,127.0414,127.1097,126.9245,127.0219,46406.0
2021-01-06 11:10:00,130.34,130.37,130.0,130.06,47104.0,127.0317,127.0609,126.7003,126.7588,47104.0
2021-01-06 11:15:00,130.03,130.35,130.02,130.33,19589.0,126.7296,127.0414,126.7198,127.0219,19589.0
2021-01-06 11:20:00,130.33,130.72,130.32,130.72,24823.0,127.0219,127.402,127.0122,127.402,24823.0
2021-01-06 11:25:00,130.72,131.16,130.67,131.01,67044.0,127.402,127.8309,127.3533,127.6847,67044.0
2021-01-06 11:30:00,131.0,131.02,130.73,130.73,29144.0,127.6749,127.6944,127.4118,127.4118,29144.0
2021-01-06 11:35:00,130.74,130.77,130.51,130.76,41544.0,127.4215,127.4508,127.1974,127.441,41544.0
2021-01-06 11:40:00,130.75,130.77,130.46,130.52,22981.0,127.4313,127.4508,127.1486,127.2071,22981.0
2021-01-06 11:45:00,130.52,130.62,130.47,130.49,13253.0,127.2071,127.3046,127.1584,127.1779,13253.0
2021-01-06 11:50:00,130.47,130.49,130.33,130.48,27472.0,127.1584,127.1779,127.0219,127.1681,27472.0
2021-01-06 11:55:00,130.48,130.64,130.46,130.59,17123.0,127.1681,127.3241,127.1486,127.2753,17123.0
2021-01-06 12:00:00,130.59,130.8,130.55,130.78,25842.0,127.2753,127.48,127.2364,127.4605,25842.0
2021-01-06 12:05:00,130.72,131.13,130.72,130.85,21176.0,127.402,127.8016,127.402,127.5287,21176.0
2021-01-06 12:10:00,130.83,131.12,130.75,131.05,10866.0,127.5093,127.7919,127.4313,127.7237,10866.0
2021-01-06 12:15:00,131.03,131.25,130.99,131.22,19864.0,127.7042,127.9186,127.6652,127.8894,19864.0
2021-01-06 12:20:00,131.22,131.32,131.13,131.22,14873.0,127.8894,127.9868,127.8016,127.8894,14873.0
2021-01-06 12:25:00,131.24,131.25,131.12,131.16,45084.0,127.9088,127.9186,127.7919,127.8309,45084.0
2021-01-06 12:30:00,131.19,131.49,131.19,131.43,11173.0,127.8601,128.1525,127.8601,128.094,11173.0
2021-01-06 12:35:00,131.38,131.41,131.2,131.2,10760.0,128.0453,128.0745,127.8699,127.8699,10760.0
2021-01-06 12:40:00,131.2,131.3,131.15,131.28,10940.0,127.8699,127.9673,127.8211,127.9478,10940.0
2021-01-06 12:45:00,131.23,131.39,131.15,131.35,9786.0,127.8991,128.055,127.8211,128.0161,9786.0
2021-01-06 12:50:00,131.31,131.43,131.24,131.4,10157.0,127.9771,128.094,127.9088,128.0648,10157.0
2021-01-06 12:55:00,131.38,131.43,131.33,131.39,9628.0,128.0453,128.094,127.9966,128.055,9628.0
2021-01-06 13:00:00,131.41,131.52,131.32,131.33,14461.0,128.0745,128.1817,127.9868,127.9966,14461.0
2021-01-06 13:05:00,131.34,131.49,131.29,131.48,13829.0,128.0063,128.1525,127.9576,128.1428,13829.0
2021-01-06 13:10:00,131.46,131.73,131.43,131.57,17622.0,128.1233,128.3864,128.094,128.2305,17622.0
2021-01-06 13:15:00,131.57,131.87,131.57,131.6,18651.0,128.2305,128.5229,128.2305,128.2597,18651.0
2021-01-06 13:20:00,131.57,131.57,131.42,131.46,16452.0,128.2305,128.2305,128.0843,128.1233,16452.0
2021-01-06 13:25:00,131.47,131.65,131.42,131.63,12296.0,128.133,128.3084,128.0843,128.2889,12296.0
2021-01-06 13:30:00,131.62,131.74,131.53,131.54,10639.0,128.2792,128.3962,128.1915,128.2012,10639.0
2021-01-06 13:35:00,131.55,131.69,131.54,131.69,12803.0,128.211,128.3474,128.2012,128.3474,12803.0
2021-01-06 13:40:00,131.72,131.92,131.64,131.92,9486.0,128.3767,128.5716,128.2987,128.5716,9486.0
2021-01-06 13:45:00,131.91,131.98,131.82,131.94,15938.0,128.5618,128.6301,128.4741,128.5911,15938.0
2021-01-06 13:50:00,131.95,131.95,131.69,131.7,29054.0,128.6008,128.6008,128.3474,128.3572,29054.0
2021-01-06 13:55:00,131.71,131.74,131.62,131.67,21223.0,128.3669,128.3962,128.2792,128.3279,21223.0
2021-01-06 14:00:00,131.7,131.72,131.5,131.6,11458.0,128.3572,128.3767,128.1622,128.2597,11458.0
2021-01-06 14:05:00,131.58,131.66,131.51,131.52,12350.0,128.2402,128.3182,128.172,128.1817,12350.0
2021-01-06 14:10:00,131.48,131.59,131.46,131.5,8063.0,128.1428,128.25,128.1233,128.1622,8063.0
2021-01-06 14:15:00,131.46,131.56,131.11,131.24,64001.0,128.1233,128.2207,127.7821,127.9088,64001.0
2021-01-06 14:20:00,131.25,131.29,131.06,131.11,9964.0,127.9186,127.9576,127.7334,127.7821,9964.0
2021-01-06 14:25:00,131.1,131.1,130.8,130.84,23549.0,127.7724,127.7724,127.48,127.519,23549.0
2021-01-06 14:30:00,130.82,131.27,130.79,131.2,26870.0,127.4995,127.9381,127.4703,127.8699,26870.0
2021-01-06 14:35:00,131.15,131.31,130.99,131.1,13390.0,127.8211,127.9771,127.6652,127.7724,13390.0
2021-01-06 14:40:00,131.07,131.5,130.94,131.35,18964.0,127.7432,128.1622,127.6165,128.0161,18964.0
2021-01-06 14:45:00,131.38,131.45,130.94,130.97,12621.0,128.0453,128.1135,127.6165,127.6457,12621.0
2021-01-06 14:50:00,131.0,131.04,130.74,130.9,178843.0,127.6749,127.7139,127.4215,127.5775,178843.0
2021-01-06 14:55:00,130.88,131.15,130.85,130.99,21955.0,127.558,127.8211,127.5287,127.6652,21955.0
2021-01-06 15:00:00,130.94,130.98,130.73,130.83,21801.0,127.6165,127.6554,127.4118,127.5093,21801.0
2021-01-06 15:05:00,130.84,131.23,130.84,131.03,24223.0,127.519,127.8991,127.519,127.7042,24223.0
2021-01-06 15:10:00,131.04,131.47,131.03,131.4,38561.0,127.7139,128.133,127.7042,128.0648,38561.0
2021-01-06 15:15:00,131.43,131.44,130.99,131.25,39625.0,128.094,128.1038,127.6652,127.9186,39625.0
2021-01-06 15:20:00,131.3,131.41,131.23,131.25,54793.0,127.9673,128.0745,127.8991,127.9186,54793.0
2021-01-06 15:25:00,131.23,131.76,131.15,131.72,39680.0,127.8991,128.4156,127.8211,128.3767,39680.0
2021-01-06 15:30:00,131.7,131.84,131.39,131.53,58333.0,128.3572,128.4936,128.055,128.1915,58333.0
2021-01-06 15:35:00,131.5,131.51,131.18,131.2,28670.0,128.1622,128.172,127.8504,127.8699,28670.0
2021-01-06 15:40:00,131.2,131.64,131.2,131.59,52177.0,127.8699,128.2987,127.8699,128.25,52177.0
2021-01-06 15:45:00,131.58,131.65,131.34,131.59,73209.0,128.2402,128.3084,128.0063,128.25,73209.0
2021-01-06 15:50:00,131.55,131.61,131.22,131.52,103098.0,128.211,128.2695,127.8894,128.1817,103098.0
2021-01-06 15:55:00,131.53,131.76,131.46,131.53,128819.0,128.1915,128.4156,128.1233,128.1915,128819.0
2021-01-07 09:30:00,133.81,134.18,133.34,133.46,161820.0,130.4136,130.7742,129.9555,130.0725,161820.0
2021-01-07 09:35:00,133.52,133.83,133.3,133.53,121572.0,130.131,130.4331,129.9166,130.1407,121572.0
2021-01-07 09:40:00,133.55,133.94,133.25,133.83,106093.0,130.1602,130.5403,129.8678,130.4331,106093.0
2021-01-07 09:45:00,133.86,134.42,133.84,134.29,137661.0,130.4623,131.0081,130.4429,130.8814,137661.0
2021-01-07 09:50:00,134.3,134.93,134.28,134.84,65646.0,130.8912,131.5052,130.8717,131.4175,65646.0
2021-01-07 09:55:00,134.9,135.39,134.78,135.37,75729.0,131.4759,131.9535,131.359,131.934,75729.0
2021-01-07 10:00:00,135.38,135.45,135.15,135.25,138043.0,131.9438,132.012,131.7196,131.8171,138043.0
2021-01-07 10:05:00,135.24,135.28,134.92,135.06,82788.0,131.8073,131.8463,131.4954,131.6319,82788.0
2021-01-07 10:10:00,135.06,135.3,134.84,134.91,119623.0,131.6319,131.8658,131.4175,131.4857,119623.0
2021-01-07 10:15:00,134.9,134.99,134.66,134.78,49294.0,131.4759,131.5637,131.242,131.359,49294.0
2021-01-07 10:20:00,134.82,135.03,134.61,134.85,37957.0,131.398,131.6026,131.1933,131.4272,37957.0
2021-01-07 10:25:00,134.89,135.05,134.89,134.99,32567.0,131.4662,131.6221,131.4662,131.5637,32567.0
2021-01-07 10:30:00,135.01,135.41,134.91,135.39,149979.0,131.5832,131.973,131.4857,131.9535,149979.0
2021-01-07 10:35:00,135.38,135.39,134.34,134.46,78753.0,131.9438,131.9535,130.9302,131.0471,78753.0
2021-01-07 10:40:00,134.46,135.04,134.45,134.95,139249.0,131.0471,131.6124,131.0374,131.5247,139249.0
2021-01-07 10:45:00,134.97,135.09,134.92,135.02,52904.0,131.5442,131.6611,131.4954,131.5929,52904.0
2021-01-07 10:50:00,135.0,135.05,134.93,135.01,31868.0,131.5734,131.6221,131.5052,131.5832,31868.0
2021-01-07 10:55:00,135.0,135.02,134.87,135.0,29865.0,131.5734,131.5929,131.4467,131.5734,29865.0
2021-01-07 11:00:00,135.0,135.03,134.9,134.91,25216.0,131.5734,131.6026,131.4759,131.4857,25216.0
2021-01-07 11:05:00,134.92,134.97,134.63,134.65,12820.0,131.4954,131.5442,131.2128,131.2323,12820.0
2021-01-07 11:10:00,134.67,134.94,134.63,134.68,20513.0,131.2518,131.5149,131.2128,131.2615,20513.0
2021-01-07 11:15:00,134.68,134.7,134.57,134.69,24978.0,131.2615,131.281,131.1543,131.2713,24978.0
2021-01-07 11:20:00,134.69,134.75,134.52,134.61,19863.0,131.2713,131.3298,131.1056,131.1933,19863.0
2021-01-07 11:25:00,134.58,134.7,134.55,134.55,20130.0,131.1641,131.281,131.1348,131.1348,20130.0
2021-01-07 11:30:00,134.55,134.74,134.55,134.64,29274.0,131.1348,131.32,131.1348,131.2225,29274.0
2021-01-07 11:35:00,134.65,134.85,134.6,134.73,75686.0,131.2323,131.4272,131.1836,131.3103,75686.0
2021-01-07 11:40:00,134.75,134.88,134.74,134.76,31889.0,131.3298,131.4565,131.32,131.3395,31889.0
2021-01-07 11:45:00,134.75,134.89,134.74,134.8,27528.0,131.3298,131.4662,131.32,131.3785,27528.0
2021-01-07 11:50:00,134.8,134.85,134.43,134.61,28581.0,131.3785,131.4272,131.0179,131.1933,28581.0
2021-01-07 11:55:00,134.64,134.73,134.53,134.55,10998.0,131.2225,131.3103,131.1153,131.1348,10998.0
2021-01-07 12:00:00,134.58,134.67,134.5,134.5,13636.0,131.1641,131.2518,131.0861,131.0861,13636.0
2021-01-07 12:05:00,134.5,134.5,134.19,134.33,35206.0,131.0861,131.0861,130.784,130.9204,35206.0
2021-01-07 12:10:00,134.3,134.3,133.93,133.98,30270.0,130.8912,130.8912,130.5306,130.5793,30270.0
2021-01-07 12:15:00,133.99,134.0,133.79,133.83,13558.0,130.589,130.5988,130.3941,130.4331,13558.0
2021-01-07 12:20:00,133.84,133.85,133.73,133.78,10735.0,130.4429,130.4526,130.3356,130.3844,10735.0
2021-01-07 12:25:00,133.79,133.85,133.48,133.52,45211.0,130.3941,130.4526,130.092,130.131,45211.0
2021-01-07 12:30:00,133.5,133.88,133.45,133.8,48838.0,130.1115,130.4818,130.0628,130.4039,48838.0
2021-01-07 12:35:00,133.78,133.9,133.7,133.9,40928.0,130.3844,130.5013,130.3064,130.5013,40928.0
2021-01-07 12:40:00,133.98,134.0,133.84,133.84,70046.0,130.5793,130.5988,130.4429,130.4429,70046.0
2021-01-07 12:45:00,133.85,133.86,133.61,133.66,32440.0,130.4526,130.4623,130.2187,130.2674,32440.0
2021-01-07 12:50:00,133.66,134.05,133.66,133.99,28849.0,130.2674,130.6475,130.2674,130.589,28849.0
2021-01-07 12:55:00,133.97,134.01,133.89,133.98,8027.0,130.5696,130.6085,130.4916,130.5793,8027.0
2021-01-07 13:00:00,133.98,134.0,133.91,133.91,9970.0,130.5793,130.5988,130.5111,130.5111,9970.0
2021-01-07 13:05:00,133.92,133.92,133.59,133.59,14657.0,130.5208,130.5208,130.1992,130.1992,14657.0
2021-01-07 13:10:00,133.6,133.7,133.52,133.69,9872.0,130.2089,130.3064,130.131,130.2967,9872.0
2021-01-07 13:15:00,133.69,133.79,133.65,133.77,17476.0,130.2967,130.3941,130.2577,130.3746,17476.0
2021-01-07 13:20:00,133.75,133.96,133.75,133.9,10335.0,130.3551,130.5598,130.3551,130.5013,10335.0
2021-01-07 13:25:00,133.82,133.82,133.53,133.55,22954.0,130.4234,130.4234,130.1407,130.1602,22954.0
2021-01-07 13:30:00,133.55,133.75,133.53,133.72,19666.0,130.1602,130.3551,130.1407,130.3259,19666.0
2021-01-07 13:35:00,133.74,133.75,133.71,133.74,17009.0,130.3454,130.3551,130.3162,130.3454,17009.0
2021-01-07 13:40:00,133.72,133.74,133.58,133.64,20192.0,130.3259,130.3454,130.1895,130.2479,20192.0
2021-01-07 13:45:00,133.64,133.83,133.64,133.68,9596.0,130.2479,130.4331,130.2479,130.2869,9596.0
2021-01-07 13:50:00,133.67,133.79,133.63,133.63,11810.0,130.2772,130.3941,130.2382,130.2382,11810.0
2021-01-07 13:55:00,133.64,133.88,133.6,133.85,17529.0,130.2479,130.4818,130.2089,130.4526,17529.0
2021-01-07 14:00:00,133.9,133.95,133.76,133.84,10755.0,130.5013,130.5501,130.3649,130.4429,10755.0
2021-01-07 14:05:00,133.82,133.86,133.76,133.79,11647.0,130.4234,130.4623,130.3649,130.3941,11647.0
2021-01-07 14:10:00,133.77,133.83,133.7,133.8,10184.0,130.3746,130.4331,130.3064,130.4039,10184.0
2021-01-07 14:15:00,133.81,133.81,133.62,133.62,14177.0,130.4136,130.4136,130.2284,130.2284,14177.0
2021-01-07 14:20:00,133.64,133.72,133.55,133.59,15828.0,130.2479,130.3259,130.1602,130.1992,15828.0
2021-01-07 14:25:00,133.59,133.76,133.59,133.75,9156.0,130.1992,130.3649,130.1992,130.3551,9156.0
2021-01-07 14:30:00,133.75,133.76,133.63,133.73,10544.0,130.3551,130.3649,130.2382,130.3356,10544.0
2021-01-07 14:35:00,133.73,133.75,133.66,133.72,13477.0,130.3356,130.3551,130.2674,130.3259,13477.0
2021-01-07 14:40:00,133.72,133.8,133.65,133.7,12858.0,130.3259,130.4039,130.2577,130.3064,12858.0
2021-01-07 14:45:00,133.71,133.74,133.65,133.66,25557.0,130.3162,130.3454,130.2577,130.2674,25557.0
2021-01-07 14:50:00,133.68,133.77,133.64,133.77,37101.0,130.2869,130.3746,130.2479,130.3746,37101.0
2021-01-07 14:55:00,133.77,133.93,133.7,133.93,14381.0,130.3746,130.5306,130.3064,130.5306,14381.0
2021-01-07 15:00:00,133.9,133.99,133.79,133.83,18339.0,130.5013,130.589,130.3941,130.4331,18339.0
2021-01-07 15:05:00,133.8,133.84,133.68,133.73,50673.0,130.4039,130.4429,130.2869,130.3356,50673.0
2021-01-07 15:10:00,133.73,133.83,133.65,133.7,14615.0,130.3356,130.4331,130.2577,130.3064,14615.0
2021-01-07 15:15:00,133.7,133.72,133.59,133.62,21128.0,130.3064,130.3259,130.1992,130.2284,21128.0
2021-01-07 15:20:00,133.62,133.8,133.6,133.8,21981.0,130.2284,130.4039,130.2089,130.4039,21981.0
2021-01-07 15:25:00,133.8,133.82,133.64,133.7,34002.0,130.4039,130.4234,130.2479,130.3064,34002.0
2021-01-07 15:30:00,133.7,133.73,133.39,133.39,32188.0,130.3064,130.3356,130.0043,130.0043,32188.0
2021-01-07 15:35:00,133.42,133.61,133.38,133.61,44935.0,130.0335,130.2187,129.9945,130.2187,44935.0
2021-01-07 15:40:00,133.62,133.67,133.55,133.59,30680.0,130.2284,130.2772,130.1602,130.1992,30680.0
2021-01-07 15:45:00,133.58,133.6,133.47,133.5,37937.0,130.1895,130.2089,130.0822,130.1115,37937.0
2021-01-07 15:50:00,133.48,133.87,133.45,133.8,154617.0,130.092,130.4721,130.0628,130.4039,154617.0
2021-01-07 15:55:00,133.79,133.79,133.16,133.17,213986.0,130.3941,130.3941,129.7801,129.7899,213986.0
2021-01-08 09:30:00,133.31,133.68,132.88,133.08,83492.0,129.9263,130.2869,129.5072,129.7021,83492.0
2021-01-08 09:35:00,133.09,133.46,133.07,133.35,54931.0,129.7119,130.0725,129.6924,129.9653,54931.0
2021-01-08 09:40:00,133.44,133.64,132.98,132.99,45372.0,130.053,130.2479,129.6047,129.6144,45372.0
2021-01-08 09:45:00,133.01,133.08,132.57,132.64,61240.0,129.6339,129.7021,129.2051,129.2733,61240.0
2021-01-08 09:50:00,132.62,132.65,132.25,132.3,30116.0,129.2538,129.2831,128.8932,128.9419,30116.0
2021-01-08 09:55:00,132.27,132.61,132.25,132.26,25968.0,128.9127,129.2441,128.8932,128.903,25968.0
2021-01-08 10:00:00,132.26,132.65,132.23,132.62,41315.0,128.903,129.2831,128.8737,129.2538,41315.0
2021-01-08 10:05:00,132.7,133.04,132.6,132.9,24569.0,129.3318,129.6632,129.2343,129.5267,24569.0
2021-01-08 10:10:00,132.92,133.2,132.8,133.13,17152.0,129.5462,129.8191,129.4292,129.7509,17152.0
2021-01-08 10:15:00,133.13,133.67,133.11,133.67,53001.0,129.7509,130.2772,129.7314,130.2772,53001.0
2021-01-08 10:20:00,133.65,133.74,133.36,133.58,35177.0,130.2577,130.3454,129.975,130.1895,35177.0
2021-01-08 10:25:00,133.6,133.76,133.32,133.58,20616.0,130.2089,130.3649,129.9361,130.1895,20616.0
2021-01-08 10:30:00,133.59,133.86,133.56,133.83,23753.0,130.1992,130.4623,130.17,130.4331,23753.0
2021-01-08 10:35:00,133.79,134.08,133.79,134.01,17323.0,130.3941,130.6768,130.3941,130.6085,17323.0
2021-01-08 10:40:00,134.01,134.24,134.01,134.13,10236.0,130.6085,130.8327,130.6085,130.7255,10236.0
2021-01-08 10:45:00,134.16,134.22,133.98,134.17,15428.0,130.7547,130.8132,130.5793,130.7645,15428.0
2021-01-08 10:50:00,134.19,134.47,134.19,134.47,14243.0,130.784,131.0569,130.784,131.0569,14243.0
2021-01-08 10:55:00,134.47,134.48,134.15,134.23,19519.0,131.0569,131.0666,130.745,130.823,19519.0
2021-01-08 11:00:00,134.19,134.35,134.16,134.31,20590.0,130.784,130.9399,130.7547,130.9009,20590.0
2021-01-08 11:05:00,134.31,134.57,134.31,134.36,21418.0,130.9009,131.1543,130.9009,130.9497,21418.0
2021-01-08 11:10:00,134.36,134.36,134.06,134.08,11110.0,130.9497,130.9497,130.6573,130.6768,11110.0
2021-01-08 11:15:00,134.13,134.13,133.68,133.97,12463.0,130.7255,130.7255,130.2869,130.5696,12463.0
2021-01-08 11:20:00,134.0,134.04,133.79,133.89,10004.0,130.5988,130.6378,130.3941,130.4916,10004.0
2021-01-08 11:25:00,133.93,134.0,133.86,133.94,10807.0,130.5306,130.5988,130.4623,130.5403,10807.0
2021-01-08 11:30:00,133.95,133.95,133.8,133.81,10381.0,130.5501,130.5501,130.4039,130.4136,10381.0
2021-01-08 11:35:00,133.82,133.84,133.55,133.59,11093.0,130.4234,130.4429,130.1602,130.1992,11093.0
2021-01-08 11:40:00,133.6,133.72,133.51,133.67,19833.0,130.2089,130.3259,130.1212,130.2772,19833.0
2021-01-08 11:45:00,133.67,133.75,133.57,133.75,6051.0,130.2772,130.3551,130.1797,130.3551,6051.0
2021-01-08 11:50:00,133.68,133.93,133.67,133.75,11158.0,130.2869,130.5306,130.2772,130.3551,11158.0
2021-01-08 11:55:00,133.76,134.0,133.74,133.86,16437.0,130.3649,130.5988,130.3454,130.4623,16437.0
2021-01-08 12:00:00,133.86,134.12,133.78,133.81,14522.0,130.4623,130.7157,130.3844,130.4136,14522.0
2021-01-08 12:05:00,133.81,134.21,133.81,134.21,6954.0,130.4136,130.8035,130.4136,130.8035,6954.0
2021-01-08 12:10:00,134.19,134.29,134.16,134.29,7969.0,130.784,130.8814,130.7547,130.8814,7969.0
2021-01-08 12:15:00,134.25,134.38,134.22,134.28,8085.0,130.8424,130.9691,130.8132,130.8717,8085.0
2021-01-08 12:20:00,134.3,134.3,134.2,134.28,8404.0,130.8912,130.8912,130.7937,130.8717,8404.0
2021-01-08 12:25:00,134.3,134.35,134.24,134.32,8738.0,130.8912,130.9399,130.8327,130.9107,8738.0
2021-01-08 12:30:00,134.32,134.34,134.2,134.25,6958.0,130.9107,130.9302,130.7937,130.8424,6958.0
2021-01-08 12:35:00,134.26,134.37,134.25,134.25,8043.0,130.8522,130.9594,130.8424,130.8424,8043.0
2021-01-08 12:40:00,134.21,134.21,134.03,134.03,7300.0,130.8035,130.8035,130.628,130.628,7300.0
2021-01-08 12:45:00,134.06,134.16,133.95,134.0,8000.0,130.6573,130.7547,130.5501,130.5988,8000.0
2021-01-08 12:50:00,134.02,134.08,134.0,134.0,6310.0,130.6183,130.6768,130.5988,130.5988,6310.0
2021-01-08 12:55:00,134.02,134.18,134.01,134.14,16621.0,130.6183,130.7742,130.6085,130.7352,16621.0
2021-01-08 13:00:00,134.12,134.18,134.03,134.15,8157.0,130.7157,130.7742,130.628,130.745,8157.0
2021-01-08 13:05:00,134.16,134.19,134.05,134.08,14859.0,130.7547,130.784,130.6475,130.6768,14859.0
2021-01-08 13:10:00,134.09,134.38,134.09,134.22,10805.0,130.6865,130.9691,130.6865,130.8132,10805.0
2021-01-08 13:15:00,134.25,134.25,133.97,133.99,7452.0,130.8424,130.8424,130.5696,130.589,7452.0
2021-01-08 13:20:00,133.96,134.02,133.68,133.68,14562.0,130.5598,130.6183,130.2869,130.2869,14562.0
2021-01-08 13:25:00,133.69,133.84,133.65,133.84,29293.0,130.2967,130.4429,130.2577,130.4429,29293.0
2021-01-08 13:30:00,133.82,134.02,133.81,133.91,28190.0,130.4234,130.6183,130.4136,130.5111,28190.0
2021-01-08 13:35:00,133.91,134.05,133.77,133.98,32029.0,130.5111,130.6475,130.3746,130.5793,32029.0
2021-01-08 13:40:00,133.95,133.95,133.5,133.7,16469.0,130.5501,130.5501,130.1115,130.3064,16469.0
2021-01-08 13:45:00,133.72,133.84,133.69,133.75,25916.0,130.3259,130.4429,130.2967,130.3551,25916.0
2021-01-08 13:50:00,133.76,133.91,133.72,133.91,14754.0,130.3649,130.5111,130.3259,130.5111,14754.0
2021-01-08 13:55:00,133.91,134.08,133.89,133.98,13604.0,130.5111,130.6768,130.4916,130.5793,13604.0
2021-01-08 14:00:00,133.98,134.03,133.86,133.97,10273.0,130.5793,130.628,130.4623,130.5696,10273.0
2021-01-08 14:05:00,133.97,134.09,133.93,134.03,7944.0,130.5696,130.6865,130.5306,130.628,7944.0
2021-01-08 14:10:00,134.04,134.16,134.04,134.08,7993.0,130.6378,130.7547,130.6378,130.6768,7993.0
2021-01-08 14:15:00,134.07,134.17,134.05,134.14,11262.0,130.667,130.7645,130.6475,130.7352,11262.0
2021-01-08 14:20:00,134.14,134.15,134.05,134.13,19354.0,130.7352,130.745,130.6475,130.7255,19354.0
2021-01-08 14:25:00,134.13,134.21,134.03,134.06,44898.0,130.7255,130.8035,130.628,130.6573,44898.0
2021-01-08 14:30:00,134.07,134.17,134.04,134.09,19540.0,130.667,130.7645,130.6378,130.6865,19540.0
2021-01-08 14:35:00,134.12,134.14,134.01,134.06,8861.0,130.7157,130.7352,130.6085,130.6573,8861.0
2021-01-08 14:40:00,134.06,134.06,133.94,133.97,10989.0,130.6573,130.6573,130.5403,130.5696,10989.0
2021-01-08 14:45:00,133.97,134.2,133.94,134.19,10818.0,130.5696,130.7937,130.5403,130.784,10818.0
2021-01-08 14:50:00,134.22,134.5,134.16,134.42,22839.0,130.8132,131.0861,130.7547,131.0081,22839.0
2021-01-08 14:55:00,134.43,134.43,134.31,134.37,13238.0,131.0179,131.0179,130.9009,130.9594,13238.0
2021-01-08 15:00:00,134.36,134.48,134.31,134.33,12505.0,130.9497,131.0666,130.9009,130.9204,12505.0
2021-01-08 15:05:00,134.32,134.65,134.32,134.61,27486.0,130.9107,131.2323,130.9107,131.1933,27486.0
2021-01-08 15:10:00,134.61,134.68,134.44,134.5,34838.0,131.1933,131.2615,131.0276,131.0861,34838.0
2021-01-08 15:15:00,134.5,134.52,134.31,134.46,15844.0,131.0861,131.1056,130.9009,131.0471,15844.0
2021-01-08 15:20:00,134.45,134.51,134.38,134.38,31018.0,131.0374,131.0958,130.9691,130.9691,31018.0
2021-01-08 15:25:00,134.38,134.56,134.35,134.51,20112.0,130.9691,131.1446,130.9399,131.0958,20112.0
2021-01-08 15:30:00,134.5,134.55,134.13,134.16,50777.0,131.0861,131.1348,130.7255,130.7547,50777.0
2021-01-08 15:35:00,134.19,134.53,134.15,134.53,22876.0,130.784,131.1153,130.745,131.1153,22876.0
2021-01-08 15:40:00,134.53,134.68,134.5,134.68,24067.0,131.1153,131.2615,131.0861,131.2615,24067.0
2021-01-08 15:45:00,134.67,135.04,134.66,135.04,46434.0,131.2518,131.6124,131.242,131.6124,46434.0
2021-01-08 15:50:00,135.08,135.2,134.86,135.1,103108.0,131.6514,131.7683,131.437,131.6709,103108.0
2021-01-08 15:55:00,135.1,135.2,134.95,135.06,175952.0,131.6709,131.7683,131.5247,131.6319,175952.0
2021-01-11 09:30:00,134.0,134.44,133.41,134.14,148094.0,130.5988,131.0276,130.0238,130.7352,148094.0
2021-01-11 09:35:00,134.13,134.98,134.01,134.91,78625.0,130.7255,131.5539,130.6085,131.4857,78625.0
2021-01-11 09:40:00,134.94,135.33,134.91,135.23,48057.0,131.5149,131.895,131.4857,131.7976,48057.0
2021-01-11 09:45:00,135.31,135.54,134.77,135.06,38491.0,131.8755,132.0997,131.3492,131.6319,38491.0
2021-01-11 09:50:00,135.08,135.08,134.6,134.93,18534.0,131.6514,131.6514,131.1836,131.5052,18534.0
2021-01-11 09:55:00,134.94,135.25,134.87,135.2,36159.0,131.5149,131.8171,131.4467,131.7683,36159.0
2021-01-11 10:00:00,135.2,135.37,134.92,135.06,20029.0,131.7683,131.934,131.4954,131.6319,20029.0
2021-01-11 10:05:00,135.07,135.07,134.92,135.0,14951.0,131.6416,131.6416,131.4954,131.5734,14951.0
2021-01-11 10:10:00,134.99,135.07,134.48,134.48,16516.0,131.5637,131.6416,131.0666,131.0666,16516.0
2021-01-11 10:15:00,134.48,134.55,134.18,134.25,19563.0,131.0666,131.1348,130.7742,130.8424,19563.0
2021-01-11 10:20:00,134.26,134.42,134.15,134.42,17011.0,130.8522,131.0081,130.745,131.0081,17011.0
2021-01-11 10:25:00,134.39,134.6,134.35,134.46,12746.0,130.9789,131.1836,130.9399,131.0471,12746.0
2021-01-11 10:30:00,134.43,134.5,134.28,134.28,15370.0,131.0179,131.0861,130.8717,130.8717,15370.0
2021-01-11 10:35:00,134.25,134.27,133.88,133.97,24733.0,130.8424,130.8619,130.4818,130.5696,24733.0
2021-01-11 10:40:00,134.01,134.09,133.89,134.01,10273.0,130.6085,130.6865,130.4916,130.6085,10273.0
2021-01-11 10:45:00,134.03,134.03,133.77,133.83,13854.0,130.628,130.628,130.3746,130.4331,13854.0
2021-01-11 10:50:00,133.82,133.92,133.78,133.84,22528.0,130.4234,130.5208,130.3844,130.4429,22528.0
2021-01-11 10:55:00,133.81,133.91,133.81,133.84,9846.0,130.4136,130.5111,130.4136,130.4429,9846.0
2021-01-11 11:00:00,133.84,133.91,133.8,133.83,18586.0,130.4429,130.5111,130.4039,130.4331,18586.0
2021-01-11 11:05:00,133.8,133.82,133.29,133.31,26609.0,130.4039,130.4234,129.9068,129.9263,26609.0
2021-01-11 11:10:00,133.29,133.55,133.27,133.36,38701.0,129.9068,130.1602,129.8873,129.975,38701.0
2021-01-11 11:15:00,133.39,133.69,133.36,133.59,13644.0,130.0043,130.2967,129.975,130.1992,13644.0
2021-01-11 11:20:00,133.57,133.84,133.56,133.77,12332.0,130.1797,130.4429,130.17,130.3746,12332.0
2021-01-11 11:25:00,133.74,133.96,133.69,133.95,9068.0,130.3454,130.5598,130.2967,130.5501,9068.0
2021-01-11 11:30:00,133.9,134.0,133.72,133.76,20848.0,130.5013,130.5988,130.3259,130.3649,20848.0
2021-01-11 11:35:00,133.71,133.83,133.68,133.68,10700.0,130.3162,130.4331,130.2869,130.2869,10700.0
2021-01-11 11:40:00,133.68,133.72,133.52,133.69,12181.0,130.2869,130.3259,130.131,130.2967,12181.0
2021-01-11 11:45:00,133.67,133.79,133.64,133.74,8837.0,130.2772,130.3941,130.2479,130.3454,8837.0
2021-01-11 11:50:00,133.78,133.85,133.72,133.77,8624.0,130.3844,130.4526,130.3259,130.3746,8624.0
2021-01-11 11:55:00,133.78,134.09,133.74,134.0,29621.0,130.3844,130.6865,130.3454,130.5988,29621.0
2021-01-11 12:00:00,134.02,134.13,133.96,134.09,33383.0,130.6183,130.7255,130.5598,130.6865,33383.0
2021-01-11 12:05:00,134.09,134.12,133.99,134.03,20572.0,130.6865,130.7157,130.589,130.628,20572.0
2021-01-11 12:10:00,134.02,134.02,133.85,133.9,10551.0,130.6183,130.6183,130.4526,130.5013,10551.0
2021-01-11 12:15:00,133.91,133.95,133.79,133.87,23817.0,130.5111,130.5501,130.3941,130.4721,23817.0
2021-01-11 12:20:00,133.89,134.16,133.89,134.14,14115.0,130.4916,130.7547,130.4916,130.7352,14115.0
2021-01-11 12:25:00,134.11,134.12,134.03,134.05,12647.0,130.706,130.7157,130.628,130.6475,12647.0
2021-01-11 12:30:00,134.08,134.31,134.06,134.27,13090.0,130.6768,130.9009,130.6573,130.8619,13090.0
2021-01-11 12:35:00,134.23,134.27,134.14,134.18,16030.0,130.823,130.8619,130.7352,130.7742,16030.0
2021-01-11 12:40:00,134.19,134.21,134.1,134.2,10337.0,130.784,130.8035,130.6963,130.7937,10337.0
2021-01-11 12:45:00,134.18,134.27,134.16,134.17,11216.0,130.7742,130.8619,130.7547,130.7645,11216.0
2021-01-11 12:50:00,134.16,134.25,134.11,134.18,10374.0,130.7547,130.8424,130.706,130.7742,10374.0
2021-01-11 12:55:00,134.17,134.21,134.07,134.09,9038.0,130.7645,130.8035,130.667,130.6865,9038.0
2021-01-11 13:00:00,134.1,134.15,134.1,134.11,5191.0,130.6963,130.745,130.6963,130.706,5191.0
2021-01-11 13:05:00,134.09,134.13,133.94,133.94,7508.0,130.6865,130.7255,130.5403,130.5403,7508.0
2021-01-11 13:10:00,133.96,133.99,133.89,133.89,8566.0,130.5598,130.589,130.4916,130.4916,8566.0
2021-01-11 13:15:00,133.87,133.94,133.86,133.88,7213.0,130.4721,130.5403,130.4623,130.4818,7213.0
2021-01-11 13:20:00,133.84,133.85,133.69,133.78,12941.0,130.4429,130.4526,130.2967,130.3844,12941.0
2021-01-11 13:25:00,133.78,133.8,133.66,133.69,8296.0,130.3844,130.4039,130.2674,130.2967,8296.0
2021-01-11 13:30:00,133.67,133.79,133.67,133.71,13687.0,130.2772,130.3941,130.2772,130.3162,13687.0
2021-01-11 13:35:00,133.7,133.72,133.6,133.63,6149.0,130.3064,130.3259,130.2089,130.2382,6149.0
2021-01-11 13:40:00,133.63,133.67,133.55,133.62,9221.0,130.2382,130.2772,130.1602,130.2284,9221.0
2021-01-11 13:45:00,133.63,133.64,133.54,133.59,22157.0,130.2382,130.2479,130.1505,130.1992,22157.0
2021-01-11 13:50:00,133.64,133.79,133.62,133.75,6542.0,130.2479,130.3941,130.2284,130.3551,6542.0
2021-01-11 13:55:00,133.79,133.82,133.71,133.73,21698.0,130.3941,130.4234,130.3162,130.3356,21698.0
2021-01-11 14:00:00,133.7,133.71,133.6,133.63,10799.0,130.3064,130.3162,130.2089,130.2382,10799.0
2021-01-11 14:05:00,133.63,133.63,133.48,133.51,15007.0,130.2382,130.2382,130.092,130.1212,15007.0
2021-01-11 14:10:00,133.52,133.57,133.49,133.5,10671.0,130.131,130.1797,130.1017,130.1115,10671.0
2021-01-11 14:15:00,133.53,133.56,133.41,133.43,9207.0,130.1407,130.17,130.0238,130.0433,9207.0
2021-01-11 14:20:00,133.41,133.44,133.23,133.3,15933.0,130.0238,130.053,129.8483,129.9166,15933.0
2021-01-11 14:25:00,133.33,133.34,133.17,133.19,16368.0,129.9458,129.9555,129.7899,129.8094,16368.0
2021-01-11 14:30:00,133.19,133.27,133.15,133.2,15426.0,129.8094,129.8873,129.7704,129.8191,15426.0
2021-01-11 14:35:00,133.2,133.22,133.09,133.12,18150.0,129.8191,129.8386,129.7119,129.7411,18150.0
2021-01-11 14:40:00,133.13,133.21,133.1,133.18,22048.0,129.7509,129.8288,129.7216,129.7996,22048.0
2021-01-11 14:45:00,133.16,133.24,133.12,133.14,13464.0,129.7801,129.8581,129.7411,129.7606,13464.0
2021-01-11 14:50:00,133.12,133.12,132.81,133.09,34927.0,129.7411,129.7411,129.439,129.7119,34927.0
2021-01-11 14:55:00,133.08,133.2,133.08,133.17,17763.0,129.7021,129.8191,129.7021,129.7899,17763.0
2021-01-11 15:00:00,133.18,133.22,133.09,133.15,23393.0,129.7996,129.8386,129.7119,129.7704,23393.0
2021-01-11 15:05:00,133.17,133.18,133.03,133.05,17344.0,129.7899,129.7996,129.6534,129.6729,17344.0
2021-01-11 15:10:00,133.06,133.09,132.98,133.0,31856.0,129.6826,129.7119,129.6047,129.6242,31856.0
2021-01-11 15:15:00,133.02,133.04,132.94,133.0,17383.0,129.6437,129.6632,129.5657,129.6242,17383.0
2021-01-11 15:20:00,133.02,133.03,132.85,132.92,20792.0,129.6437,129.6534,129.478,129.5462,20792.0
2021-01-11 15:25:00,132.92,133.04,132.91,132.99,32400.0,129.5462,129.6632,129.5365,129.6144,32400.0
2021-01-11 15:30:00,132.97,133.09,132.85,132.94,33755.0,129.5949,129.7119,129.478,129.5657,33755.0
2021-01-11 15:35:00,132.93,133.06,132.78,132.93,46725.0,129.5559,129.6826,129.4098,129.5559,46725.0
2021-01-11 15:40:00,132.93,132.96,132.75,132.9,35926.0,129.5559,129.5852,129.3805,129.5267,35926.0
2021-01-11 15:45:00,132.9,133.15,132.86,133.14,35538.0,129.5267,129.7704,129.4877,129.7606,35538.0
2021-01-11 15:50:00,133.13,133.15,132.78,132.89,93064.0,129.7509,129.7704,129.4098,129.517,93064.0
2021-01-11 15:55:00,132.9,133.01,132.84,132.92,204946.0,129.5267,129.6339,129.4682,129.5462,204946.0
2021-01-12 09:30:00,132.88,133.11,132.31,132.74,66309.0,129.5072,129.7314,128.9517,129.3708,66309.0
2021-01-12 09:35:00,132.75,133.3,132.72,133.3,13727.0,129.3805,129.9166,129.3513,129.9166,13727.0
2021-01-12 09:40:00,133.46,133.47,133.1,133.3,12455.0,130.0725,130.0822,129.7216,129.9166,12455.0
2021-01-12 09:45:00,133.3,133.31,132.47,132.53,16490.0,129.9166,129.9263,129.1076,129.1661,16490.0
2021-01-12 09:50:00,132.53,132.53,132.24,132.36,22477.0,129.1661,129.1661,128.8835,129.0004,22477.0
2021-01-12 09:55:00,132.3,132.49,132.29,132.35,22378.0,128.9419,129.1271,128.9322,128.9907,22378.0
2021-01-12 10:00:00,132.37,132.46,132.25,132.39,16969.0,129.0102,129.0979,128.8932,129.0297,16969.0
2021-01-12 10:05:00,132.4,132.41,132.08,132.09,13412.0,129.0394,129.0491,128.7275,128.7373,13412.0
2021-01-12 10:10:00,132.13,132.18,131.89,131.95,24298.0,128.7763,128.825,128.5423,128.6008,24298.0
2021-01-12 10:15:00,131.91,132.26,131.69,132.15,16892.0,128.5618,128.903,128.3474,128.7957,16892.0
2021-01-12 10:20:00,132.16,132.3,132.14,132.23,8377.0,128.8055,128.9419,128.786,128.8737,8377.0
2021-01-12 10:25:00,132.24,132.3,131.9,131.98,11810.0,128.8835,128.9419,128.5521,128.6301,11810.0
2021-01-12 10:30:00,132.0,132.31,132.0,132.31,11728.0,128.6496,128.9517,128.6496,128.9517,11728.0
2021-01-12 10:35:00,132.31,132.44,132.04,132.04,16332.0,128.9517,129.0784,128.6885,128.6885,16332.0
2021-01-12 10:40:00,132.03,132.1,131.83,131.83,14902.0,128.6788,128.747,128.4839,128.4839,14902.0
2021-01-12 10:45:00,131.83,132.0,131.69,131.9,10637.0,128.4839,128.6496,128.3474,128.5521,10637.0
2021-01-12 10:50:00,131.93,131.99,131.62,131.65,15721.0,128.5813,128.6398,128.2792,128.3084,15721.0
2021-01-12 10:55:00,131.63,131.66,131.4,131.5,15673.0,128.2889,128.3182,128.0648,128.1622,15673.0
2021-01-12 11:00:00,131.54,131.78,131.3,131.75,12221.0,128.2012,128.4351,127.9673,128.4059,12221.0
2021-01-12 11:05:00,131.78,131.88,131.73,131.76,21496.0,128.4351,128.5326,128.3864,128.4156,21496.0
2021-01-12 11:10:00,131.76,131.76,131.47,131.63,15650.0,128.4156,128.4156,128.133,128.2889,15650.0
2021-01-12 11:15:00,131.64,131.76,131.56,131.6,9653.0,128.2987,128.4156,128.2207,128.2597,9653.0
2021-01-12 11:20:00,131.57,131.64,131.43,131.52,18971.0,128.2305,128.2987,128.094,128.1817,18971.0
2021-01-12 11:25:00,131.5,131.56,131.31,131.31,33190.0,128.1622,128.2207,127.9771,127.9771,33190.0
2021-01-12 11:30:00,131.31,131.33,130.92,130.95,40850.0,127.9771,127.9966,127.597,127.6262,40850.0
2021-01-12 11:35:00,130.93,130.96,130.68,130.68,26355.0,127.6067,127.636,127.3631,127.3631,26355.0
2021-01-12 11:40:00,130.68,130.75,130.58,130.71,20205.0,127.3631,127.4313,127.2656,127.3923,20205.0
2021-01-12 11:45:00,130.7,130.7,130.35,130.4,41118.0,127.3826,127.3826,127.0414,127.0902,41118.0
2021-01-12 11:50:00,130.39,130.42,130.12,130.21,40128.0,127.0804,127.1097,126.8173,126.905,40128.0
2021-01-12 11:55:00,130.19,130.23,129.92,130.04,107341.0,126.8855,126.9245,126.6223,126.7393,107341.0
2021-01-12 12:00:00,130.01,130.01,129.6,129.63,45513.0,126.7101,126.7101,126.3105,126.3397,45513.0
2021-01-12 12:05:00,129.6,129.62,129.1,129.18,51762.0,126.3105,126.33,125.8232,125.9011,51762.0
2021-01-12 12:10:00,129.2,129.2,128.66,128.74,67663.0,125.9206,125.9206,125.3943,125.4723,67663.0
2021-01-12 12:15:00,128.72,128.73,128.43,128.59,84565.0,125.4528,125.4626,125.1702,125.3261,84565.0
2021-01-12 12:20:00,128.6,128.69,128.11,128.16,55523.0,125.3359,125.4236,124.8583,124.907,55523.0
2021-01-12 12:25:00,128.16,128.63,128.06,128.49,106402.0,124.907,125.3651,124.8096,125.2286,106402.0
2021-01-12 12:30:00,128.48,128.63,128.42,128.53,95112.0,125.2189,125.3651,125.1604,125.2676,95112.0
2021-01-12 12:35:00,128.53,128.57,128.12,128.18,33024.0,125.2676,125.3066,124.868,124.9265,33024.0
2021-01-12 12:40:00,128.18,128.21,127.94,128.16,106163.0,124.9265,124.9558,124.6926,124.907,106163.0
2021-01-12 12:45:00,128.18,128.2,128.02,128.11,54492.0,124.9265,124.946,124.7706,124.8583,54492.0
2021-01-12 12:50:00,128.12,128.21,128.06,128.11,33162.0,124.868,124.9558,124.8096,124.8583,33162.0
2021-01-12 12:55:00,128.1,128.1,127.67,127.83,72030.0,124.8485,124.8485,124.4295,124.5854,72030.0
2021-01-12 13:00:00,127.86,128.03,127.8,127.97,50419.0,124.6146,124.7803,124.5562,124.7218,50419.0
2021-01-12 13:05:00,127.96,128.17,127.95,128.05,74280.0,124.7121,124.9168,124.7024,124.7998,74280.0
2021-01-12 13:10:00,128.05,128.05,127.92,127.95,41892.0,124.7998,124.7998,124.6731,124.7024,41892.0
2021-01-12 13:15:00,127.95,128.13,127.82,128.13,92981.0,124.7024,124.8778,124.5757,124.8778,92981.0
2021-01-12 13:20:00,128.11,128.17,127.91,128.02,61220.0,124.8583,124.9168,124.6634,124.7706,61220.0
2021-01-12 13:25:00,128.02,128.64,128.01,128.59,53111.0,124.7706,125.3748,124.7608,125.3261,53111.0
2021-01-12 13:30:00,128.66,129.27,128.6,129.26,68466.0,125.3943,125.9888,125.3359,125.9791,68466.0
2021-01-12 13:35:00,129.26,129.37,129.0,129.07,134578.0,125.9791,126.0863,125.7257,125.7939,134578.0
2021-01-12 13:40:00,129.06,129.18,129.01,129.09,16361.0,125.7842,125.9011,125.7354,125.8134,16361.0
2021-01-12 13:45:00,129.13,129.52,129.11,129.52,28274.0,125.8524,126.2325,125.8329,126.2325,28274.0
2021-01-12 13:50:00,129.52,129.68,129.47,129.55,58136.0,126.2325,126.3884,126.1838,126.2617,58136.0
2021-01-12 13:55:00,129.55,129.85,129.55,129.8,28795.0,126.2617,126.5541,126.2617,126.5054,28795.0
2021-01-12 14:00:00,129.77,130.03,129.7,130.03,37686.0,126.4762,126.7296,126.4079,126.7296,37686.0
2021-01-12 14:05:00,130.01,130.06,129.72,129.75,36066.0,126.7101,126.7588,126.4274,126.4567,36066.0
2021-01-12 14:10:00,129.75,129.81,129.52,129.7,34232.0,126.4567,126.5151,126.2325,126.4079,34232.0
2021-01-12 14:15:00,129.7,129.74,129.61,129.7,17761.0,126.4079,126.4469,126.3202,126.4079,17761.0
2021-01-12 14:20:00,129.74,129.76,129.62,129.75,102178.0,126.4469,126.4664,126.33,126.4567,102178.0
2021-01-12 14:25:00,129.77,129.85,129.72,129.72,15217.0,126.4762,126.5541,126.4274,126.4274,15217.0
2021-01-12 14:30:00,129.69,129.9,129.62,129.85,26715.0,126.3982,126.6029,126.33,126.5541,26715.0
2021-01-12 14:35:00,129.86,129.9,129.76,129.86,17340.0,126.5639,126.6029,126.4664,126.5639,17340.0
2021-01-12 14:40:00,129.86,129.88,129.63,129.63,18720.0,126.5639,126.5834,126.3397,126.3397,18720.0
2021-01-12 14:45:00,129.63,129.64,129.49,129.61,60634.0,126.3397,126.3495,126.2033,126.3202,60634.0
2021-01-12 14:50:00,129.6,129.6,129.23,129.3,22549.0,126.3105,126.3105,125.9499,126.0181,22549.0
2021-01-12 14:55:00,129.29,129.49,129.29,129.47,15184.0,126.0083,126.2033,126.0083,126.1838,15184.0
2021-01-12 15:00:00,129.48,129.58,129.43,129.58,20705.0,126.1935,126.291,126.1448,126.291,20705.0
2021-01-12 15:05:00,129.58,129.58,129.33,129.37,16623.0,126.291,126.291,126.0473,126.0863,16623.0
2021-01-12 15:10:00,129.38,129.4,129.13,129.14,22535.0,126.0961,126.1155,125.8524,125.8621,22535.0
2021-01-12 15:15:00,129.15,129.2,129.12,129.18,34754.0,125.8719,125.9206,125.8427,125.9011,34754.0
2021-01-12 15:20:00,129.18,129.23,129.12,129.15,29658.0,125.9011,125.9499,125.8427,125.8719,29658.0
2021-01-12 15:25:00,129.15,129.17,128.84,128.91,48137.0,125.8719,125.8914,125.5698,125.638,48137.0
2021-01-12 15:30:00,128.94,128.98,128.84,128.84,39308.0,125.6672,125.7062,125.5698,125.5698,39308.0
2021-01-12 15:35:00,128.84,128.99,128.76,128.85,52531.0,125.5698,125.716,125.4918,125.5795,52531.0
2021-01-12 15:40:00,128.85,128.98,128.85,128.94,49969.0,125.5795,125.7062,125.5795,125.6672,49969.0
2021-01-12 15:45:00,128.98,129.01,128.84,129.0,78223.0,125.7062,125.7354,125.5698,125.7257,78223.0
2021-01-12 15:50:00,129.01,129.13,128.44,128.68,231749.0,125.7354,125.8524,125.1799,125.4138,231749.0
2021-01-12 15:55:00,128.69,128.79,128.62,128.63,242682.0,125.4236,125.521,125.3553,125.3651,242682.0
2021-01-13 09:30:00,129.17,129.8,128.74,128.93,78163.0,125.8914,126.5054,125.4723,125.6575,78163.0
2021-01-13 09:35:00,128.84,129.4,128.78,129.18,36201.0,125.5698,126.1155,125.5113,125.9011,36201.0
2021-01-13 09:40:00,129.17,129.34,129.0,129.33,23241.0,125.8914,126.0571,125.7257,126.0473,23241.0
2021-01-13 09:45:00,129.37,129.57,129.21,129.23,11633.0,126.0863,126.2812,125.9304,125.9499,11633.0
2021-01-13 09:50:00,129.24,129.78,129.24,129.61,21450.0,125.9596,126.4859,125.9596,126.3202,21450.0
2021-01-13 09:55:00,129.63,129.74,129.57,129.71,15337.0,126.3397,126.4469,126.2812,126.4177,15337.0
2021-01-13 10:00:00,129.67,129.83,129.5,129.62,36128.0,126.3787,126.5346,126.213,126.33,36128.0
2021-01-13 10:05:00,129.62,129.84,129.24,129.6,27529.0,126.33,126.5444,125.9596,126.3105,27529.0
2021-01-13 10:10:00,129.59,129.75,129.59,129.72,10791.0,126.3007,126.4567,126.3007,126.4274,10791.0
2021-01-13 10:15:00,129.75,129.78,129.66,129.69,12153.0,126.4567,126.4859,126.3689,126.3982,12153.0
2021-01-13 10:20:00,129.7,129.71,129.59,129.63,7055.0,126.4079,126.4177,126.3007,126.3397,7055.0
2021-01-13 10:25:00,129.65,129.65,129.47,129.47,8803.0,126.3592,126.3592,126.1838,126.1838,8803.0
2021-01-13 10:30:00,129.5,129.51,129.33,129.35,16157.0,126.213,126.2228,126.0473,126.0668,16157.0
2021-01-13 10:35:00,129.38,129.42,129.27,129.33,20405.0,126.0961,126.135,125.9888,126.0473,20405.0
2021-01-13 10:40:00,129.29,129.39,129.26,129.29,10247.0,126.0083,126.1058,125.9791,126.0083,10247.0
2021-01-13 10:45:00,129.32,129.39,129.27,129.35,11612.0,126.0376,126.1058,125.9888,126.0668,11612.0
2021-01-13 10:50:00,129.37,129.52,129.35,129.48,13676.0,126.0863,126.2325,126.0668,126.1935,13676.0
2021-01-13 10:55:00,129.48,129.71,129.48,129.69,13350.0,126.1935,126.4177,126.1935,126.3982,13350.0
2021-01-13 11:00:00,129.69,129.85,129.68,129.79,15526.0,126.3982,126.5541,126.3884,126.4956,15526.0
2021-01-13 11:05:00,129.77,129.77,129.51,129.56,16862.0,126.4762,126.4762,126.2228,126.2715,16862.0
2021-01-13 11:10:00,129.54,129.67,129.53,129.62,19128.0,126.252,126.3787,126.2422,126.33,19128.0
2021-01-13 11:15:00,129.64,129.65,129.47,129.54,9773.0,126.3495,126.3592,126.1838,126.252,9773.0
2021-01-13 11:20:00,129.51,129.65,129.51,129.55,11730.0,126.2228,126.3592,126.2228,126.2617,11730.0
2021-01-13 11:25:00,129.53,129.66,129.51,129.57,21686.0,126.2422,126.3689,126.2228,126.2812,21686.0
2021-01-13 11:30:00,129.59,129.63,129.33,129.36,22434.0,126.3007,126.3397,126.0473,126.0766,22434.0
2021-01-13 11:35:00,129.34,129.49,129.32,129.45,9487.0,126.0571,126.2033,126.0376,126.1643,9487.0
2021-01-13 11:40:00,129.46,129.66,129.45,129.59,8538.0,126.174,126.3689,126.1643,126.3007,8538.0
2021-01-13 11:45:00,129.6,129.63,129.52,129.6,10136.0,126.3105,126.3397,126.2325,126.3105,10136.0
2021-01-13 11:50:00,129.59,129.62,129.53,129.56,7550.0,126.3007,126.33,126.2422,126.2715,7550.0
2021-01-13 11:55:00,129.56,129.68,129.55,129.62,12825.0,126.2715,126.3884,126.2617,126.33,12825.0
2021-01-13 12:00:00,129.61,129.71,129.6,129.65,7730.0,126.3202,126.4177,126.3105,126.3592,7730.0
2021-01-13 12:05:00,129.64,129.64,129.37,129.41,15947.0,126.3495,126.3495,126.0863,126.1253,15947.0
2021-01-13 12:10:00,129.37,129.48,129.36,129.48,4851.0,126.0863,126.1935,126.0766,126.1935,4851.0
2021-01-13 12:15:00,129.46,129.49,129.34,129.36,5600.0,126.174,126.2033,126.0571,126.0766,5600.0
2021-01-13 12:20:00,129.33,129.44,129.31,129.42,8305.0,126.0473,126.1545,126.0278,126.135,8305.0
2021-01-13 12:25:00,129.4,129.5,129.36,129.43,10073.0,126.1155,126.213,126.0766,126.1448,10073.0
2021-01-13 12:30:00,129.46,129.49,129.41,129.44,8232.0,126.174,126.2033,126.1253,126.1545,8232.0
2021-01-13 12:35:00,129.44,129.69,129.44,129.66,4675.0,126.1545,126.3982,126.1545,126.3689,4675.0
2021-01-13 12:40:00,129.69,129.75,129.66,129.72,7771.0,126.3982,126.4567,126.3689,126.4274,7771.0
2021-01-13 12:45:00,129.72,129.77,129.71,129.75,9178.0,126.4274,126.4762,126.4177,126.4567,9178.0
2021-01-13 12:50:00,129.75,129.82,129.72,129.81,8270.0,126.4567,126.5249,126.4274,126.5151,8270.0
2021-01-13 12:55:00,129.8,129.83,129.71,129.74,5851.0,126.5054,126.5346,126.4177,126.4469,5851.0
2021-01-13 13:00:00,129.78,129.87,129.71,129.83,10068.0,126.4859,126.5736,126.4177,126.5346,10068.0
2021-01-13 13:05:00,129.83,129.9,129.8,129.82,7944.0,126.5346,126.6029,126.5054,126.5249,7944.0
2021-01-13 13:10:00,129.83,129.83,129.75,129.76,5348.0,126.5346,126.5346,126.4567,126.4664,5348.0
2021-01-13 13:15:00,129.75,129.84,129.74,129.75,5822.0,126.4567,126.5444,126.4469,126.4567,5822.0
2021-01-13 13:20:00,129.75,129.78,129.7,129.75,8219.0,126.4567,126.4859,126.4079,126.4567,8219.0
2021-01-13 13:25:00,129.74,129.76,129.66,129.68,14438.0,126.4469,126.4664,126.3689,126.3884,14438.0
2021-01-13 13:30:00,129.68,129.74,129.57,129.62,18120.0,126.3884,126.4469,126.2812,126.33,18120.0
2021-01-13 13:35:00,129.61,129.69,129.58,129.61,10719.0,126.3202,126.3982,126.291,126.3202,10719.0
2021-01-13 13:40:00,129.61,129.65,129.53,129.58,9279.0,126.3202,126.3592,126.2422,126.291,9279.0
2021-01-13 13:45:00,129.58,129.59,129.42,129.43,10150.0,126.291,126.3007,126.135,126.1448,10150.0
2021-01-13 13:50:00,129.45,129.55,129.44,129.5,11137.0,126.1643,126.2617,126.1545,126.213,11137.0
2021-01-13 13:55:00,129.5,129.57,129.43,129.54,13012.0,126.213,126.2812,126.1448,126.252,13012.0
2021-01-13 14:00:00,129.57,129.75,129.56,129.64,18676.0,126.2812,126.4567,126.2715,126.3495,18676.0
2021-01-13 14:05:00,129.65,129.7,129.55,129.58,25667.0,126.3592,126.4079,126.2617,126.291,25667.0
2021-01-13 14:10:00,129.59,129.61,129.54,129.56,11445.0,126.3007,126.3202,126.252,126.2715,11445.0
2021-01-13 14:15:00,129.58,129.59,129.49,129.54,16453.0,126.291,126.3007,126.2033,126.252,16453.0
2021-01-13 14:20:00,129.54,129.56,129.41,129.45,13277.0,126.252,126.2715,126.1253,126.1643,13277.0
2021-01-13 14:25:00,129.44,129.52,129.4,129.42,10911.0,126.1545,126.2325,126.1155,126.135,10911.0
2021-01-13 14:30:00,129.44,129.52,129.42,129.43,14947.0,126.1545,126.2325,126.135,126.1448,14947.0
2021-01-13 14:35:00,129.45,129.49,129.35,129.43,30069.0,126.1643,126.2033,126.0668,126.1448,30069.0
2021-01-13 14:40:00,129.42,129.55,129.42,129.5,11677.0,126.135,126.2617,126.135,126.213,11677.0
2021-01-13 14:45:00,129.52,129.53,129.44,129.47,14079.0,126.2325,126.2422,126.1545,126.1838,14079.0
2021-01-13 14:50:00,129.46,129.52,129.46,129.47,16516.0,126.174,126.2325,126.174,126.1838,16516.0
2021-01-13 14:55:00,129.47,129.47,129.39,129.43,26272.0,126.1838,126.1838,126.1058,126.1448,26272.0
2021-01-13 15:00:00,129.46,129.51,129.34,129.34,19231.0,126.174,126.2228,126.0571,126.0571,19231.0
2021-01-13 15:05:00,129.35,129.35,129.29,129.35,18374.0,126.0668,126.0668,126.0083,126.0668,18374.0
2021-01-13 15:10:00,129.36,129.48,129.35,129.35,21021.0,126.0766,126.1935,126.0668,126.0668,21021.0
2021-01-13 15:15:00,129.36,129.36,129.27,129.3,20379.0,126.0766,126.0766,125.9888,126.0181,20379.0
2021-01-13 15:20:00,129.29,129.3,129.2,129.22,25824.0,126.0083,126.0181,125.9206,125.9401,25824.0
2021-01-13 15:25:00,129.22,129.29,129.17,129.25,24750.0,125.9401,126.0083,125.8914,125.9694,24750.0
2021-01-13 15:30:00,129.24,129.35,129.13,129.28,35018.0,125.9596,126.0668,125.8524,125.9986,35018.0
2021-01-13 15:35:00,129.28,129.44,129.25,129.39,29660.0,125.9986,126.1545,125.9694,126.1058,29660.0
2021-01-13 15:40:00,129.4,129.51,129.37,129.45,28214.0,126.1155,126.2228,126.0863,126.1643,28214.0
2021-01-13 15:45:00,129.45,129.45,129.26,129.31,32241.0,126.1643,126.1643,125.9791,126.0278,32241.0
2021-01-13 15:50:00,129.32,129.32,128.72,128.74,115195.0,126.0376,126.0376,125.4528,125.4723,115195.0
2021-01-13 15:55:00,128.77,128.81,128.45,128.5,467513.0,125.5015,125.5405,125.1897,125.2384,467513.0
2021-01-14 09:30:00,129.03,130.42,129.03,130.09,155755.0,125.7549,127.1097,125.7549,126.788,155755.0
2021-01-14 09:35:00,130.1,130.11,129.37,129.51,72497.0,126.7978,126.8075,126.0863,126.2228,72497.0
2021-01-14 09:40:00,129.5,129.82,129.43,129.44,33637.0,126.213,126.5249,126.1448,126.1545,33637.0
2021-01-14 09:45:00,129.46,129.65,128.94,129.28,45986.0,126.174,126.3592,125.6672,125.9986,45986.0
2021-01-14 09:50:00,129.33,129.55,129.23,129.35,59925.0,126.0473,126.2617,125.9499,126.0668,59925.0
2021-01-14 09:55:00,129.36,129.4,129.07,129.18,33785.0,126.0766,126.1155,125.7939,125.9011,33785.0
2021-01-14 10:00:00,129.14,129.37,129.03,129.24,65559.0,125.8621,126.0863,125.7549,125.9596,65559.0
2021-01-14 10:05:00,129.21,129.21,128.83,129.08,45496.0,125.9304,125.9304,125.56,125.8037,45496.0
2021-01-14 10:10:00,129.14,129.21,128.92,128.97,94555.0,125.8621,125.9304,125.6477,125.6965,94555.0
2021-01-14 10:15:00,129.03,129.26,128.92,129.26,20380.0,125.7549,125.9791,125.6477,125.9791,20380.0
2021-01-14 10:20:00,129.22,129.28,129.11,129.27,21311.0,125.9401,125.9986,125.8329,125.9888,21311.0
2021-01-14 10:25:00,129.25,129.45,129.21,129.4,22959.0,125.9694,126.1643,125.9304,126.1155,22959.0
2021-01-14 10:30:00,129.41,129.55,129.28,129.45,32700.0,126.1253,126.2617,125.9986,126.1643,32700.0
2021-01-14 10:35:00,129.44,129.48,129.13,129.22,41362.0,126.1545,126.1935,125.8524,125.9401,41362.0
2021-01-14 10:40:00,129.21,129.21,128.88,128.96,20278.0,125.9304,125.9304,125.6087,125.6867,20278.0
2021-01-14 10:45:00,128.98,128.99,128.85,128.97,13266.0,125.7062,125.716,125.5795,125.6965,13266.0
2021-01-14 10:50:00,128.97,129.03,128.88,128.98,43615.0,125.6965,125.7549,125.6087,125.7062,43615.0
2021-01-14 10:55:00,128.95,129.05,128.7,128.71,16933.0,125.677,125.7744,125.4333,125.4431,16933.0
2021-01-14 11:00:00,128.7,128.71,128.58,128.62,23314.0,125.4333,125.4431,125.3164,125.3553,23314.0
2021-01-14 11:05:00,128.59,128.7,128.56,128.61,25149.0,125.3261,125.4333,125.2969,125.3456,25149.0
2021-01-14 11:10:00,128.59,128.73,128.59,128.7,23990.0,125.3261,125.4626,125.3261,125.4333,23990.0
2021-01-14 11:15:00,128.69,128.7,128.51,128.61,26962.0,125.4236,125.4333,125.2481,125.3456,26962.0
2021-01-14 11:20:00,128.6,128.6,128.09,128.09,57759.0,125.3359,125.3359,124.8388,124.8388,57759.0
2021-01-14 11:25:00,128.1,128.2,128.07,128.16,38456.0,124.8485,124.946,124.8193,124.907,38456.0
2021-01-14 11:30:00,128.18,128.21,128.14,128.14,33431.0,124.9265,124.9558,124.8875,124.8875,33431.0
2021-01-14 11:35:00,128.12,128.12,127.98,127.98,34874.0,124.868,124.868,124.7316,124.7316,34874.0
2021-01-14 11:40:00,127.99,128.31,127.97,128.28,29367.0,124.7413,125.0532,124.7218,125.024,29367.0
2021-01-14 11:45:00,128.26,128.26,128.11,128.11,32737.0,125.0045,125.0045,124.8583,124.8583,32737.0
2021-01-14 11:50:00,128.11,128.2,127.91,127.92,42858.0,124.8583,124.946,124.6634,124.6731,42858.0
2021-01-14 11:55:00,127.92,128.06,127.89,128.0,93541.0,124.6731,124.8096,124.6439,124.7511,93541.0
2021-01-14 12:00:00,128.0,128.02,127.81,127.81,29657.0,124.7511,124.7706,124.5659,124.5659,29657.0
2021-01-14 12:05:00,127.82,127.9,127.81,127.87,38123.0,124.5757,124.6536,124.5659,124.6244,38123.0
2021-01-14 12:10:00,127.86,127.89,127.65,127.69,35843.0,124.6146,124.6439,124.41,124.449,35843.0
2021-01-14 12:15:00,127.69,127.69,127.55,127.59,21064.0,124.449,124.449,124.3125,124.3515,21064.0
2021-01-14 12:20:00,127.6,127.63,127.38,127.39,33617.0,124.3612,124.3905,124.1468,124.1566,33617.0
2021-01-14 12:25:00,127.39,127.41,127.27,127.33,39110.0,124.1566,124.1761,124.0396,124.0981,39110.0
2021-01-14 12:30:00,127.38,127.38,127.27,127.32,27939.0,124.1468,124.1468,124.0396,124.0883,27939.0
2021-01-14 12:35:00,127.34,127.34,127.14,127.15,27290.0,124.1078,124.1078,123.9129,123.9227,27290.0
2021-01-14 12:40:00,127.15,127.15,126.88,126.98,78223.0,123.9227,123.9227,123.6595,123.757,78223.0
2021-01-14 12:45:00,126.99,127.0,126.8,126.9,53556.0,123.7667,123.7765,123.5815,123.679,53556.0
2021-01-14 12:50:00,126.93,126.95,126.73,126.78,47471.0,123.7082,123.7277,123.5133,123.562,47471.0
2021-01-14 12:55:00,126.78,126.87,126.61,126.63,94113.0,123.562,123.6498,123.3964,123.4159,94113.0
2021-01-14 13:00:00,126.66,126.67,126.45,126.53,38299.0,123.4451,123.4548,123.2404,123.3184,38299.0
2021-01-14 13:05:00,126.54,126.93,126.52,126.84,38868.0,123.3281,123.7082,123.3086,123.6205,38868.0
2021-01-14 13:10:00,126.86,126.86,126.73,126.78,21619.0,123.64,123.64,123.5133,123.562,21619.0
2021-01-14 13:15:00,126.77,126.79,126.59,126.64,31111.0,123.5523,123.5718,123.3769,123.4256,31111.0
2021-01-14 13:20:00,126.64,126.74,126.57,126.69,26956.0,123.4256,123.5231,123.3574,123.4743,26956.0
2021-01-14 13:25:00,126.67,126.7,126.61,126.66,43872.0,123.4548,123.4841,123.3964,123.4451,43872.0
2021-01-14 13:30:00,126.66,126.67,126.51,126.53,51635.0,123.4451,123.4548,123.2989,123.3184,51635.0
2021-01-14 13:35:00,126.53,126.54,126.47,126.51,62027.0,123.3184,123.3281,123.2599,123.2989,62027.0
2021-01-14 13:40:00,126.51,126.51,126.24,126.29,36891.0,123.2989,123.2989,123.0358,123.0845,36891.0
2021-01-14 13:45:00,126.31,126.37,126.23,126.3,14790.0,123.104,123.1625,123.026,123.0942,14790.0
2021-01-14 13:50:00,126.3,126.57,126.29,126.57,12968.0,123.0942,123.3574,123.0845,123.3574,12968.0
2021-01-14 13:55:00,126.54,126.86,126.54,126.76,26662.0,123.3281,123.64,123.3281,123.5426,26662.0
2021-01-14 14:00:00,126.76,126.81,126.65,126.71,15414.0,123.5426,123.5913,123.4353,123.4938,15414.0
2021-01-14 14:05:00,126.7,126.74,126.64,126.72,19338.0,123.4841,123.5231,123.4256,123.5036,19338.0
2021-01-14 14:10:00,126.71,126.74,126.65,126.71,13764.0,123.4938,123.5231,123.4353,123.4938,13764.0
2021-01-14 14:15:00,126.71,126.71,126.38,126.42,62203.0,123.4938,123.4938,123.1722,123.2112,62203.0
2021-01-14 14:20:00,126.42,126.69,126.41,126.68,77905.0,123.2112,123.4743,123.2014,123.4646,77905.0
2021-01-14 14:25:00,126.69,126.85,126.68,126.85,45869.0,123.4743,123.6303,123.4646,123.6303,45869.0
2021-01-14 14:30:00,126.85,126.91,126.63,126.68,104849.0,123.6303,123.6888,123.4159,123.4646,104849.0
2021-01-14 14:35:00,126.66,126.76,126.59,126.76,28004.0,123.4451,123.5426,123.3769,123.5426,28004.0
2021-01-14 14:40:00,126.76,126.8,126.66,126.69,47488.0,123.5426,123.5815,123.4451,123.4743,47488.0
2021-01-14 14:45:00,126.69,126.7,126.26,126.26,90130.0,123.4743,123.4841,123.0552,123.0552,90130.0
2021-01-14 14:50:00,126.27,126.5,126.12,126.13,49382.0,123.065,123.2892,122.9188,122.9285,49382.0
2021-01-14 14:55:00,126.12,126.13,125.95,125.97,95848.0,122.9188,122.9285,122.7531,122.7726,95848.0
2021-01-14 15:00:00,125.97,126.01,125.82,125.87,78610.0,122.7726,122.8116,122.6264,122.6751,78610.0
2021-01-14 15:05:00,125.87,126.04,125.74,126.04,63244.0,122.6751,122.8408,122.5484,122.8408,63244.0
2021-01-14 15:10:00,126.04,126.1,125.48,125.59,103175.0,122.8408,122.8993,122.295,122.4023,103175.0
2021-01-14 15:15:00,125.6,125.61,125.41,125.41,43669.0,122.412,122.4217,122.2268,122.2268,43669.0
2021-01-14 15:20:00,125.44,125.49,125.27,125.28,56436.0,122.2561,122.3048,122.0904,122.1001,56436.0
2021-01-14 15:25:00,125.29,125.55,125.15,125.55,66069.0,122.1099,122.3633,121.9734,122.3633,66069.0
2021-01-14 15:30:00,125.53,125.7,125.33,125.34,86658.0,122.3438,122.5095,122.1489,122.1586,86658.0
2021-01-14 15:35:00,125.34,125.34,124.96,125.12,111434.0,122.1586,122.1586,121.7882,121.9442,111434.0
2021-01-14 15:40:00,125.13,125.22,125.05,125.1,95574.0,121.9539,122.0416,121.876,121.9247,95574.0
2021-01-14 15:45:00,125.1,125.13,124.82,124.83,120094.0,121.9247,121.9539,121.6518,121.6615,120094.0
2021-01-14 15:50:00,124.85,124.88,124.06,124.2,252794.0,121.681,121.7103,120.9111,121.0475,252794.0
2021-01-14 15:55:00,124.24,124.76,123.9,124.69,470266.0,121.0865,121.5933,120.7552,121.5251,470266.0
2021-01-15 09:30:00,124.79,127.39,124.75,126.15,535234.0,121.6226,124.1566,121.5836,122.948,535234.0
2021-01-15 09:35:00,126.14,127.53,126.1,127.24,112943.0,122.9383,124.293,122.8993,124.0104,112943.0
2021-01-15 09:40:00,127.31,127.37,126.48,126.62,147100.0,124.0786,124.1371,123.2697,123.4061,147100.0
2021-01-15 09:45:00,126.59,126.7,126.41,126.67,56199.0,123.3769,123.4841,123.2014,123.4548,56199.0
2021-01-15 09:50:00,126.67,127.35,126.67,127.2,63878.0,123.4548,124.1176,123.4548,123.9714,63878.0
2021-01-15 09:55:00,127.21,127.33,127.16,127.21,28433.0,123.9811,124.0981,123.9324,123.9811,28433.0
2021-01-15 10:00:00,127.24,127.74,127.24,127.43,38714.0,124.0104,124.4977,124.0104,124.1956,38714.0
2021-01-15 10:05:00,127.38,127.43,127.02,127.04,40597.0,124.1468,124.1956,123.796,123.8155,40597.0
2021-01-15 10:10:00,127.04,127.38,127.01,127.38,58048.0,123.8155,124.1468,123.7862,124.1468,58048.0
2021-01-15 10:15:00,127.37,127.88,127.36,127.7,61185.0,124.1371,124.6341,124.1273,124.4587,61185.0
2021-01-15 10:20:00,127.68,127.79,127.44,127.61,50550.0,124.4392,124.5464,124.2053,124.371,50550.0
2021-01-15 10:25:00,127.63,127.9,127.11,127.19,50091.0,124.3905,124.6536,123.8837,123.9616,50091.0
2021-01-15 10:30:00,127.18,127.39,126.96,127.32,19659.0,123.9519,124.1566,123.7375,124.0883,19659.0
2021-01-15 10:35:00,127.25,127.25,126.79,126.86,11143.0,124.0201,124.0201,123.5718,123.64,11143.0
2021-01-15 10:40:00,126.85,126.85,126.47,126.58,16854.0,123.6303,123.6303,123.2599,123.3671,16854.0
2021-01-15 10:45:00,126.61,126.79,126.5,126.58,19224.0,123.3964,123.5718,123.2892,123.3671,19224.0
2021-01-15 10:50:00,126.6,126.65,126.4,126.42,21394.0,123.3866,123.4353,123.1917,123.2112,21394.0
2021-01-15 10:55:00,126.42,126.43,125.83,125.88,41930.0,123.2112,123.2209,122.6362,122.6849,41930.0
2021-01-15 11:00:00,125.89,125.92,125.25,125.28,39896.0,122.6946,122.7239,122.0709,122.1001,39896.0
2021-01-15 11:05:00,125.25,125.55,125.0,125.5,47362.0,122.0709,122.3633,121.8272,122.3145,47362.0
2021-01-15 11:10:00,125.48,125.75,125.44,125.58,15323.0,122.295,122.5582,122.2561,122.3925,15323.0
2021-01-15 11:15:00,125.66,125.8,125.42,125.8,22032.0,122.4705,122.6069,122.2366,122.6069,22032.0
2021-01-15 11:20:00,125.79,126.12,125.78,126.09,29773.0,122.5972,122.9188,122.5874,122.8896,29773.0
2021-01-15 11:25:00,126.07,126.37,126.06,126.29,36615.0,122.8701,123.1625,122.8603,123.0845,36615.0
2021-01-15 11:30:00,126.3,126.65,126.3,126.59,26268.0,123.0942,123.4353,123.0942,123.3769,26268.0
2021-01-15 11:35:00,126.63,126.86,126.6,126.76,24515.0,123.4159,123.64,123.3866,123.5426,24515.0
2021-01-15 11:40:00,126.75,126.95,126.75,126.84,17918.0,123.5328,123.7277,123.5328,123.6205,17918.0
2021-01-15 11:45:00,126.86,126.91,126.7,126.77,13690.0,123.64,123.6888,123.4841,123.5523,13690.0
2021-01-15 11:50:00,126.72,127.0,126.72,126.94,13625.0,123.5036,123.7765,123.5036,123.718,13625.0
2021-01-15 11:55:00,126.91,126.99,126.74,126.91,19700.0,123.6888,123.7667,123.5231,123.6888,19700.0
2021-01-15 12:00:00,126.91,127.2,126.86,127.17,13306.0,123.6888,123.9714,123.64,123.9422,13306.0
2021-01-15 12:05:00,127.12,127.18,126.97,126.99,14079.0,123.8934,123.9519,123.7472,123.7667,14079.0
2021-01-15 12:10:00,126.97,127.06,126.93,127.04,14421.0,123.7472,123.8349,123.7082,123.8155,14421.0
2021-01-15 12:15:00,127.06,127.28,127.06,127.24,17810.0,123.8349,124.0494,123.8349,124.0104,17810.0
2021-01-15 12:20:00,127.22,127.22,126.89,126.91,12820.0,123.9909,123.9909,123.6693,123.6888,12820.0
2021-01-15 12:25:00,126.93,126.98,126.82,126.93,14307.0,123.7082,123.757,123.601,123.7082,14307.0
2021-01-15 12:30:00,126.91,126.97,126.8,126.9,5617.0,123.6888,123.7472,123.5815,123.679,5617.0
2021-01-15 12:35:00,126.9,126.97,126.86,126.87,8344.0,123.679,123.7472,123.64,123.6498,8344.0
2021-01-15 12:40:00,126.85,127.22,126.83,127.11,12375.0,123.6303,123.9909,123.6108,123.8837,12375.0
2021-01-15 12:45:00,127.11,127.25,127.07,127.15,12482.0,123.8837,124.0201,123.8447,123.9227,12482.0
2021-01-15 12:50:00,127.15,127.16,127.01,127.08,17063.0,123.9227,123.9324,123.7862,123.8544,17063.0
2021-01-15 12:55:00,127.1,127.1,126.95,126.99,9716.0,123.8739,123.8739,123.7277,123.7667,9716.0
2021-01-15 13:00:00,127.02,127.02,126.81,126.89,9256.0,123.796,123.796,123.5913,123.6693,9256.0
2021-01-15 13:05:00,126.89,127.08,126.88,126.99,7698.0,123.6693,123.8544,123.6595,123.7667,7698.0
2021-01-15 13:10:00,127.0,127.06,126.92,127.06,12131.0,123.7765,123.8349,123.6985,123.8349,12131.0
2021-01-15 13:15:00,127.13,127.36,127.11,127.26,25928.0,123.9032,124.1273,123.8837,124.0299,25928.0
2021-01-15 13:20:00,127.29,127.43,127.28,127.33,14696.0,124.0591,124.1956,124.0494,124.0981,14696.0
2021-01-15 13:25:00,127.34,127.41,127.22,127.26,17456.0,124.1078,124.1761,123.9909,124.0299,17456.0
2021-01-15 13:30:00,127.26,127.32,127.09,127.09,14403.0,124.0299,124.0883,123.8642,123.8642,14403.0
2021-01-15 13:35:00,127.07,127.13,127.03,127.04,14072.0,123.8447,123.9032,123.8057,123.8155,14072.0
2021-01-15 13:40:00,127.05,127.21,127.03,127.15,15709.0,123.8252,123.9811,123.8057,123.9227,15709.0
2021-01-15 13:45:00,127.15,127.17,127.04,127.05,14403.0,123.9227,123.9422,123.8155,123.8252,14403.0
2021-01-15 13:50:00,127.03,127.24,126.96,127.21,16349.0,123.8057,124.0104,123.7375,123.9811,16349.0
2021-01-15 13:55:00,127.2,127.21,127.05,127.14,13419.0,123.9714,123.9811,123.8252,123.9129,13419.0
2021-01-15 14:00:00,127.14,127.2,127.1,127.12,9390.0,123.9129,123.9714,123.8739,123.8934,9390.0
2021-01-15 14:05:00,127.12,127.14,126.89,126.95,18384.0,123.8934,123.9129,123.6693,123.7277,18384.0
2021-01-15 14:10:00,126.97,127.41,126.93,127.35,259542.0,123.7472,124.1761,123.7082,124.1176,259542.0
2021-01-15 14:15:00,127.36,127.41,127.22,127.34,24103.0,124.1273,124.1761,123.9909,124.1078,24103.0
2021-01-15 14:20:00,127.32,127.44,127.32,127.42,19621.0,124.0883,124.2053,124.0883,124.1858,19621.0
2021-01-15 14:25:00,127.42,127.51,127.34,127.46,20941.0,124.1858,124.2735,124.1078,124.2248,20941.0
2021-01-15 14:30:00,127.45,127.5,127.4,127.48,12526.0,124.215,124.2638,124.1663,124.2443,12526.0
2021-01-15 14:35:00,127.47,127.51,127.43,127.48,19569.0,124.2345,124.2735,124.1956,124.2443,19569.0
2021-01-15 14:40:00,127.48,127.51,127.29,127.35,31465.0,124.2443,124.2735,124.0591,124.1176,31465.0
2021-01-15 14:45:00,127.36,127.43,127.34,127.37,15170.0,124.1273,124.1956,124.1078,124.1371,15170.0
2021-01-15 14:50:00,127.36,127.36,127.16,127.27,48386.0,124.1273,124.1273,123.9324,124.0396,48386.0
2021-01-15 14:55:00,127.28,127.37,127.18,127.23,21631.0,124.0494,124.1371,123.9519,124.0006,21631.0
2021-01-15 15:00:00,127.24,127.29,127.13,127.22,14982.0,124.0104,124.0591,123.9032,123.9909,14982.0
2021-01-15 15:05:00,127.19,127.19,126.87,127.01,23468.0,123.9616,123.9616,123.6498,123.7862,23468.0
2021-01-15 15:10:00,127.02,127.57,126.99,127.51,46930.0,123.796,124.332,123.7667,124.2735,46930.0
2021-01-15 15:15:00,127.54,127.59,127.44,127.47,36244.0,124.3028,124.3515,124.2053,124.2345,36244.0
2021-01-15 15:20:00,127.46,127.47,127.41,127.45,31439.0,124.2248,124.2345,124.1761,124.215,31439.0
2021-01-15 15:25:00,127.46,127.46,127.33,127.35,19829.0,124.2248,124.2248,124.0981,124.1176,19829.0
2021-01-15 15:30:00,127.34,127.36,127.14,127.26,22105.0,124.1078,124.1273,123.9129,124.0299,22105.0
2021-01-15 15:35:00,127.26,127.56,127.25,127.56,46619.0,124.0299,124.3223,124.0201,124.3223,46619.0
2021-01-15 15:40:00,127.58,127.84,127.37,127.38,45180.0,124.3417,124.5951,124.1371,124.1468,45180.0
2021-01-15 15:45:00,127.39,127.57,127.23,127.23,44486.0,124.1566,124.332,124.0006,124.0006,44486.0
2021-01-15 15:50:00,127.25,127.4,127.16,127.34,128448.0,124.0201,124.1663,123.9324,124.1078,128448.0
2021-01-15 15:55:00,127.3,127.42,127.09,127.29,180318.0,124.0689,124.1858,123.8642,124.0591,180318.0
2021-01-19 09:30:00,128.7,129.06,127.33,127.38,144685.0,125.4333,125.7842,124.0981,124.1468,144685.0
2021-01-19 09:35:00,127.41,128.05,127.13,128.05,59611.0,124.1761,124.7998,123.9032,124.7998,59611.0
2021-01-19 09:40:00,127.98,128.12,127.16,127.25,39824.0,124.7316,124.868,123.9324,124.0201,39824.0
2021-01-19 09:45:00,127.26,127.41,127.12,127.27,26943.0,124.0299,124.1761,123.8934,124.0396,26943.0
2021-01-19 09:50:00,127.25,127.66,127.2,127.22,41314.0,124.0201,124.4197,123.9714,123.9909,41314.0
2021-01-19 09:55:00,127.23,127.65,127.18,127.63,20408.0,124.0006,124.41,123.9519,124.3905,20408.0
2021-01-19 10:00:00,127.66,127.72,127.43,127.52,28887.0,124.4197,124.4782,124.1956,124.2833,28887.0
2021-01-19 10:05:00,127.53,128.59,127.53,128.53,68028.0,124.293,125.3261,124.293,125.2676,68028.0
2021-01-19 10:10:00,128.52,129.13,128.29,129.04,89491.0,125.2579,125.8524,125.0337,125.7647,89491.0
2021-01-19 10:15:00,129.04,129.08,128.65,128.69,30643.0,125.7647,125.8037,125.3846,125.4236,30643.0
2021-01-19 10:20:00,128.69,128.69,128.25,128.25,32315.0,125.4236,125.4236,124.9947,124.9947,32315.0
2021-01-19 10:25:00,128.25,128.43,128.25,128.43,12590.0,124.9947,125.1702,124.9947,125.1702,12590.0
2021-01-19 10:30:00,128.49,128.92,128.41,128.91,47540.0,125.2286,125.6477,125.1507,125.638,47540.0
2021-01-19 10:35:00,128.91,128.95,128.79,128.84,46279.0,125.638,125.677,125.521,125.5698,46279.0
2021-01-19 10:40:00,128.83,128.83,128.44,128.57,20318.0,125.56,125.56,125.1799,125.3066,20318.0
2021-01-19 10:45:00,128.51,128.52,128.27,128.34,23314.0,125.2481,125.2579,125.0142,125.0825,23314.0
2021-01-19 10:50:00,128.37,128.61,128.29,128.51,29637.0,125.1117,125.3456,125.0337,125.2481,29637.0
2021-01-19 10:55:00,128.49,128.66,128.33,128.64,20216.0,125.2286,125.3943,125.0727,125.3748,20216.0
2021-01-19 11:00:00,128.57,128.67,128.48,128.62,19288.0,125.3066,125.4041,125.2189,125.3553,19288.0
2021-01-19 11:05:00,128.6,128.76,128.31,128.45,50621.0,125.3359,125.4918,125.0532,125.1897,50621.0
2021-01-19 11:10:00,128.47,128.56,127.99,127.99,15558.0,125.2092,125.2969,124.7413,124.7413,15558.0
2021-01-19 11:15:00,127.93,128.07,127.78,127.99,21003.0,124.6829,124.8193,124.5367,124.7413,21003.0
2021-01-19 11:20:00,128.01,128.07,127.75,128.01,16284.0,124.7608,124.8193,124.5074,124.7608,16284.0
2021-01-19 11:25:00,127.98,128.01,127.82,127.93,11523.0,124.7316,124.7608,124.5757,124.6829,11523.0
2021-01-19 11:30:00,127.95,128.2,127.91,128.12,18027.0,124.7024,124.946,124.6634,124.868,18027.0
2021-01-19 11:35:00,128.09,128.42,128.05,128.3,36425.0,124.8388,125.1604,124.7998,125.0435,36425.0
2021-01-19 11:40:00,128.29,128.42,128.19,128.22,17120.0,125.0337,125.1604,124.9363,124.9655,17120.0
2021-01-19 11:45:00,128.24,128.57,128.24,128.55,46244.0,124.985,125.3066,124.985,125.2871,46244.0
2021-01-19 11:50:00,128.55,128.64,128.33,128.39,10730.0,125.2871,125.3748,125.0727,125.1312,10730.0
2021-01-19 11:55:00,128.37,128.66,128.35,128.66,18005.0,125.1117,125.3943,125.0922,125.3943,18005.0
2021-01-19 12:00:00,128.64,128.84,128.5,128.78,12814.0,125.3748,125.5698,125.2384,125.5113,12814.0
2021-01-19 12:05:00,128.78,128.94,128.77,128.86,14196.0,125.5113,125.6672,125.5015,125.5893,14196.0
2021-01-19 12:10:00,128.86,129.03,128.81,128.96,18140.0,125.5893,125.7549,125.5405,125.6867,18140.0
2021-01-19 12:15:00,128.99,129.12,128.99,129.01,16350.0,125.716,125.8427,125.716,125.7354,16350.0
2021-01-19 12:20:00,129.0,129.41,129.0,129.32,36824.0,125.7257,126.1253,125.7257,126.0376,36824.0
2021-01-19 12:25:00,129.32,129.4,129.24,129.32,10881.0,126.0376,126.1155,125.9596,126.0376,10881.0
2021-01-19 12:30:00,129.34,129.53,129.34,129.49,17494.0,126.0571,126.2422,126.0571,126.2033,17494.0
2021-01-19 12:35:00,129.47,129.56,129.4,129.56,10948.0,126.1838,126.2715,126.1155,126.2715,10948.0
2021-01-19 12:40:00,129.57,129.59,129.45,129.57,16927.0,126.2812,126.3007,126.1643,126.2812,16927.0
2021-01-19 12:45:00,129.55,129.69,129.53,129.53,16427.0,126.2617,126.3982,126.2422,126.2422,16427.0
2021-01-19 12:50:00,129.53,129.57,129.46,129.52,12738.0,126.2422,126.2812,126.174,126.2325,12738.0
2021-01-19 12:55:00,129.48,129.6,129.45,129.53,16190.0,126.1935,126.3105,126.1643,126.2422,16190.0
2021-01-19 13:00:00,129.56,129.61,129.51,129.61,8804.0,126.2715,126.3202,126.2228,126.3202,8804.0
2021-01-19 13:05:00,129.6,129.62,129.5,129.58,27275.0,126.3105,126.33,126.213,126.291,27275.0
2021-01-19 13:10:00,129.59,129.59,129.49,129.5,11190.0,126.3007,126.3007,126.2033,126.213,11190.0
2021-01-19 13:15:00,129.52,129.52,129.4,129.44,12840.0,126.2325,126.2325,126.1155,126.1545,12840.0
2021-01-19 13:20:00,129.46,129.51,129.41,129.5,18536.0,126.174,126.2228,126.1253,126.213,18536.0
2021-01-19 13:25:00,129.48,129.54,129.48,129.53,14992.0,126.1935,126.252,126.1935,126.2422,14992.0
2021-01-19 13:30:00,129.5,129.69,129.47,129.69,10012.0,126.213,126.3982,126.1838,126.3982,10012.0
2021-01-19 13:35:00,129.66,129.79,129.61,129.63,11543.0,126.3689,126.4956,126.3202,126.3397,11543.0
2021-01-19 13:40:00,129.63,129.63,129.53,129.61,10476.0,126.3397,126.3397,126.2422,126.3202,10476.0
2021-01-19 13:45:00,129.66,129.69,129.6,129.69,8568.0,126.3689,126.3982,126.3105,126.3982,8568.0
2021-01-19 13:50:00,129.7,129.78,129.66,129.77,13685.0,126.4079,126.4859,126.3689,126.4762,13685.0
2021-01-19 13:55:00,129.75,129.77,129.68,129.72,21570.0,126.4567,126.4762,126.3884,126.4274,21570.0
2021-01-19 14:00:00,129.74,129.77,129.66,129.7,13095.0,126.4469,126.4762,126.3689,126.4079,13095.0
2021-01-19 14:05:00,129.72,129.83,129.66,129.75,18861.0,126.4274,126.5346,126.3689,126.4567,18861.0
2021-01-19 14:10:00,129.75,129.76,129.66,129.67,12116.0,126.4567,126.4664,126.3689,126.3787,12116.0
2021-01-19 14:15:00,129.68,129.69,129.59,129.65,18682.0,126.3884,126.3982,126.3007,126.3592,18682.0
2021-01-19 14:20:00,129.63,129.77,129.63,129.72,15272.0,126.3397,126.4762,126.3397,126.4274,15272.0
2021-01-19 14:25:00,129.75,129.88,129.75,129.88,29603.0,126.4567,126.5834,126.4567,126.5834,29603.0
2021-01-19 14:30:00,129.9,129.94,129.82,129.88,23858.0,126.6029,126.6418,126.5249,126.5834,23858.0
2021-01-19 14:35:00,129.86,130.05,129.81,130.02,31029.0,126.5639,126.7491,126.5151,126.7198,31029.0
2021-01-19 14:40:00,130.03,130.05,129.83,130.03,20881.0,126.7296,126.7491,126.5346,126.7296,20881.0
2021-01-19 14:45:00,130.04,130.18,129.99,130.14,20873.0,126.7393,126.8758,126.6906,126.8368,20873.0
2021-01-19 14:50:00,130.15,130.27,130.11,130.19,17303.0,126.8465,126.9635,126.8075,126.8855,17303.0
2021-01-19 14:55:00,130.21,130.4,130.15,130.4,40709.0,126.905,127.0902,126.8465,127.0902,40709.0
2021-01-19 15:00:00,130.39,130.39,130.21,130.33,24901.0,127.0804,127.0804,126.905,127.0219,24901.0
2021-01-19 15:05:00,130.33,130.35,130.21,130.34,42194.0,127.0219,127.0414,126.905,127.0317,42194.0
2021-01-19 15:10:00,130.36,130.43,130.23,130.43,22771.0,127.0512,127.1194,126.9245,127.1194,22771.0
2021-01-19 15:15:00,130.42,130.43,130.34,130.36,14749.0,127.1097,127.1194,127.0317,127.0512,14749.0
2021-01-19 15:20:00,130.38,130.41,130.35,130.38,22434.0,127.0707,127.0999,127.0414,127.0707,22434.0
2021-01-19 15:25:00,130.41,130.42,130.24,130.24,28147.0,127.0999,127.1097,126.9342,126.9342,28147.0
2021-01-19 15:30:00,130.22,130.27,130.12,130.27,21490.0,126.9147,126.9635,126.8173,126.9635,21490.0
2021-01-19 15:35:00,130.31,130.35,130.22,130.24,43756.0,127.0025,127.0414,126.9147,126.9342,43756.0
2021-01-19 15:40:00,130.23,130.26,130.12,130.16,132059.0,126.9245,126.9537,126.8173,126.8563,132059.0
2021-01-19 15:45:00,130.14,130.15,129.95,129.96,45263.0,126.8368,126.8465,126.6516,126.6613,45263.0
2021-01-19 15:50:00,129.96,130.09,129.86,129.93,93511.0,126.6613,126.788,126.5639,126.6321,93511.0
2021-01-19 15:55:00,129.94,130.0,129.77,129.83,146498.0,126.6418,126.7003,126.4762,126.5346,146498.0
2021-01-20 09:30:00,130.17,130.67,129.88,129.92,113902.0,126.866,127.3533,126.5834,126.6223,113902.0
2021-01-20 09:35:00,129.9,130.39,129.87,130.14,36426.0,126.6029,127.0804,126.5736,126.8368,36426.0
2021-01-20 09:40:00,130.11,130.44,129.93,130.14,33683.0,126.8075,127.1292,126.6321,126.8368,33683.0
2021-01-20 09:45:00,130.09,130.09,129.5,129.68,49886.0,126.788,126.788,126.213,126.3884,49886.0
2021-01-20 09:50:00,129.81,130.27,129.78,130.17,112532.0,126.5151,126.9635,126.4859,126.866,112532.0
2021-01-20 09:55:00,130.21,130.28,129.75,129.8,28310.0,126.905,126.9732,126.4567,126.5054,28310.0
2021-01-20 10:00:00,129.82,130.0,129.77,129.89,12770.0,126.5249,126.7003,126.4762,126.5931,12770.0
2021-01-20 10:05:00,129.88,130.0,129.75,129.85,37930.0,126.5834,126.7003,126.4567,126.5541,37930.0
2021-01-20 10:10:00,129.85,130.15,129.82,130.0,211246.0,126.5541,126.8465,126.5249,126.7003,211246.0
2021-01-20 10:15:00,130.0,130.15,129.88,129.94,108578.0,126.7003,126.8465,126.5834,126.6418,108578.0
2021-01-20 10:20:00,129.95,130.2,129.95,130.15,51067.0,126.6516,126.8952,126.6516,126.8465,51067.0
2021-01-20 10:25:00,130.14,130.2,130.1,130.12,32054.0,126.8368,126.8952,126.7978,126.8173,32054.0
2021-01-20 10:30:00,130.13,130.34,130.08,130.34,26516.0,126.827,127.0317,126.7783,127.0317,26516.0
2021-01-20 10:35:00,130.35,130.61,130.31,130.59,55839.0,127.0414,127.2948,127.0025,127.2753,55839.0
2021-01-20 10:40:00,130.59,130.8,130.45,130.74,18865.0,127.2753,127.48,127.1389,127.4215,18865.0
2021-01-20 10:45:00,130.77,131.04,130.65,131.04,26740.0,127.4508,127.7139,127.3338,127.7139,26740.0
2021-01-20 10:50:00,131.0,131.04,130.7,130.7,30199.0,127.6749,127.7139,127.3826,127.3826,30199.0
2021-01-20 10:55:00,130.79,130.82,130.5,130.55,12830.0,127.4703,127.4995,127.1876,127.2364,12830.0
2021-01-20 11:00:00,130.56,130.75,130.56,130.68,31325.0,127.2461,127.4313,127.2461,127.3631,31325.0
2021-01-20 11:05:00,130.67,130.68,130.32,130.35,17951.0,127.3533,127.3631,127.0122,127.0414,17951.0
2021-01-20 11:10:00,130.36,130.64,130.36,130.56,8555.0,127.0512,127.3241,127.0512,127.2461,8555.0
2021-01-20 11:15:00,130.56,130.8,130.55,130.68,8215.0,127.2461,127.48,127.2364,127.3631,8215.0
2021-01-20 11:20:00,130.69,130.94,130.62,130.84,10431.0,127.3728,127.6165,127.3046,127.519,10431.0
2021-01-20 11:25:00,130.85,130.89,130.74,130.77,15657.0,127.5287,127.5677,127.4215,127.4508,15657.0
2021-01-20 11:30:00,130.77,130.79,130.67,130.79,10144.0,127.4508,127.4703,127.3533,127.4703,10144.0
2021-01-20 11:35:00,130.8,130.94,130.78,130.82,8339.0,127.48,127.6165,127.4605,127.4995,8339.0
2021-01-20 11:40:00,130.82,130.88,130.66,130.82,14510.0,127.4995,127.558,127.3436,127.4995,14510.0
2021-01-20 11:45:00,130.82,131.03,130.81,130.92,21015.0,127.4995,127.7042,127.4898,127.597,21015.0
2021-01-20 11:50:00,130.92,130.94,130.75,130.83,11398.0,127.597,127.6165,127.4313,127.5093,11398.0
2021-01-20 11:55:00,130.86,130.97,130.76,130.87,12948.0,127.5385,127.6457,127.441,127.5482,12948.0
2021-01-20 12:00:00,130.84,130.93,130.75,130.8,21064.0,127.519,127.6067,127.4313,127.48,21064.0
2021-01-20 12:05:00,130.78,130.93,130.71,130.91,6752.0,127.4605,127.6067,127.3923,127.5872,6752.0
2021-01-20 12:10:00,130.91,130.91,130.69,130.72,4051.0,127.5872,127.5872,127.3728,127.402,4051.0
2021-01-20 12:15:00,130.7,130.8,130.67,130.77,6452.0,127.3826,127.48,127.3533,127.4508,6452.0
2021-01-20 12:20:00,130.78,130.8,130.68,130.76,6869.0,127.4605,127.48,127.3631,127.441,6869.0
2021-01-20 12:25:00,130.74,130.78,130.61,130.78,68400.0,127.4215,127.4605,127.2948,127.4605,68400.0
2021-01-20 12:30:00,130.79,130.84,130.58,130.58,11798.0,127.4703,127.519,127.2656,127.2656,11798.0
2021-01-20 12:35:00,130.56,130.58,130.52,130.54,5798.0,127.2461,127.2656,127.2071,127.2266,5798.0
2021-01-20 12:40:00,130.56,130.58,130.52,130.57,8878.0,127.2461,127.2656,127.2071,127.2559,8878.0
2021-01-20 12:45:00,130.55,130.71,130.55,130.63,25223.0,127.2364,127.3923,127.2364,127.3143,25223.0
2021-01-20 12:50:00,130.61,130.74,130.59,130.69,11596.0,127.2948,127.4215,127.2753,127.3728,11596.0
2021-01-20 12:55:00,130.67,130.7,130.49,130.49,8914.0,127.3533,127.3826,127.1779,127.1779,8914.0
2021-01-20 13:00:00,130.5,130.51,130.45,130.5,10331.0,127.1876,127.1974,127.1389,127.1876,10331.0
2021-01-20 13:05:00,130.52,130.53,130.47,130.5,18532.0,127.2071,127.2169,127.1584,127.1876,18532.0
2021-01-20 13:10:00,130.53,130.59,130.49,130.57,6852.0,127.2169,127.2753,127.1779,127.2559,6852.0
2021-01-20 13:15:00,130.59,130.78,130.54,130.69,12364.0,127.2753,127.4605,127.2266,127.3728,12364.0
2021-01-20 13:20:00,130.69,130.71,130.53,130.53,9609.0,127.3728,127.3923,127.2169,127.2169,9609.0
2021-01-20 13:25:00,130.52,130.68,130.5,130.62,7261.0,127.2071,127.3631,127.1876,127.3046,7261.0
2021-01-20 13:30:00,130.62,130.83,130.61,130.82,13524.0,127.3046,127.5093,127.2948,127.4995,13524.0
2021-01-20 13:35:00,130.85,130.86,130.65,130.8,19967.0,127.5287,127.5385,127.3338,127.48,19967.0
2021-01-20 13:40:00,130.81,130.85,130.72,130.73,6057.0,127.4898,127.5287,127.402,127.4118,6057.0
2021-01-20 13:45:00,130.73,130.94,130.73,130.92,27248.0,127.4118,127.6165,127.4118,127.597,27248.0
2021-01-20 13:50:00,130.95,131.07,130.91,130.97,16019.0,127.6262,127.7432,127.5872,127.6457,16019.0
2021-01-20 13:55:00,131.0,131.06,130.94,130.98,8795.0,127.6749,127.7334,127.6165,127.6554,8795.0
2021-01-20 14:00:00,131.0,131.31,130.97,131.25,30383.0,127.6749,127.9771,127.6457,127.9186,30383.0
2021-01-20 14:05:00,131.25,131.32,131.18,131.2,16927.0,127.9186,127.9868,127.8504,127.8699,16927.0
2021-01-20 14:10:00,131.2,131.33,131.15,131.31,15420.0,127.8699,127.9966,127.8211,127.9771,15420.0
2021-01-20 14:15:00,131.3,131.49,131.3,131.48,27261.0,127.9673,128.1525,127.9673,128.1428,27261.0
2021-01-20 14:20:00,131.47,131.51,131.43,131.48,57209.0,128.133,128.172,128.094,128.1428,57209.0
2021-01-20 14:25:00,131.47,131.5,131.4,131.5,17469.0,128.133,128.1622,128.0648,128.1622,17469.0
2021-01-20 14:30:00,131.49,131.5,131.41,131.5,78891.0,128.1525,128.1622,128.0745,128.1622,78891.0
2021-01-20 14:35:00,131.49,131.7,131.46,131.59,50396.0,128.1525,128.3572,128.1233,128.25,50396.0
2021-01-20 14:40:00,131.6,131.68,131.49,131.67,70673.0,128.2597,128.3377,128.1525,128.3279,70673.0
2021-01-20 14:45:00,131.67,131.83,131.65,131.71,32756.0,128.3279,128.4839,128.3084,128.3669,32756.0
2021-01-20 14:50:00,131.73,131.78,131.66,131.77,14789.0,128.3864,128.4351,128.3182,128.4254,14789.0
2021-01-20 14:55:00,131.77,131.79,131.58,131.62,17862.0,128.4254,128.4449,128.2402,128.2792,17862.0
2021-01-20 15:00:00,131.61,131.71,131.55,131.71,12966.0,128.2695,128.3669,128.211,128.3669,12966.0
2021-01-20 15:05:00,131.72,131.72,131.59,131.66,22982.0,128.3767,128.3767,128.25,128.3182,22982.0
2021-01-20 15:10:00,131.67,131.69,131.46,131.51,24561.0,128.3279,128.3474,128.1233,128.172,24561.0
2021-01-20 15:15:00,131.5,131.58,131.43,131.46,15156.0,128.1622,128.2402,128.094,128.1233,15156.0
2021-01-20 15:20:00,131.46,131.55,131.37,131.55,22311.0,128.1233,128.211,128.0355,128.211,22311.0
2021-01-20 15:25:00,131.53,131.75,131.53,131.71,21385.0,128.1915,128.4059,128.1915,128.3669,21385.0
2021-01-20 15:30:00,131.71,131.98,131.7,131.98,23646.0,128.3669,128.6301,128.3572,128.6301,23646.0
2021-01-20 15:35:00,131.97,131.99,131.85,131.89,32401.0,128.6203,128.6398,128.5034,128.5423,32401.0
2021-01-20 15:40:00,131.89,132.21,131.86,132.13,41325.0,128.5423,128.8542,128.5131,128.7763,41325.0
2021-01-20 15:45:00,132.12,132.13,132.0,132.08,50947.0,128.7665,128.7763,128.6496,128.7275,50947.0
2021-01-20 15:50:00,132.05,132.3,131.96,132.25,139560.0,128.6983,128.9419,128.6106,128.8932,139560.0
2021-01-20 15:55:00,132.25,132.42,131.98,132.3,279773.0,128.8932,129.0589,128.6301,128.9419,279773.0
2021-01-21 09:30:00,132.69,132.71,131.32,131.86,85814.0,129.322,129.3415,127.9868,128.5131,85814.0
2021-01-21 09:35:00,131.82,132.01,131.39,131.4,24180.0,128.4741,128.6593,128.055,128.0648,24180.0
2021-01-21 09:40:00,131.36,131.48,131.12,131.39,26460.0,128.0258,128.1428,127.7919,128.055,26460.0
2021-01-21 09:45:00,131.37,131.71,131.36,131.61,18565.0,128.0355,128.3669,128.0258,128.2695,18565.0
2021-01-21 09:50:00,131.61,131.62,131.07,131.08,18482.0,128.2695,128.2792,127.7432,127.7529,18482.0
2021-01-21 09:55:00,131.08,131.16,130.91,130.97,19680.0,127.7529,127.8309,127.5872,127.6457,19680.0
2021-01-21 10:00:00,130.97,131.01,130.7,130.93,18914.0,127.6457,127.6847,127.3826,127.6067,18914.0
2021-01-21 10:05:00,130.9,131.13,130.85,131.06,9442.0,127.5775,127.8016,127.5287,127.7334,9442.0
2021-01-21 10:10:00,131.05,131.27,130.96,131.18,16883.0,127.7237,127.9381,127.636,127.8504,16883.0
2021-01-21 10:15:00,131.22,131.24,130.99,131.04,8998.0,127.8894,127.9088,127.6652,127.7139,8998.0
2021-01-21 10:20:00,131.03,131.16,130.92,130.92,18633.0,127.7042,127.8309,127.597,127.597,18633.0
2021-01-21 10:25:00,130.91,130.96,130.61,130.66,13253.0,127.5872,127.636,127.2948,127.3436,13253.0
2021-01-21 10:30:00,130.67,130.96,130.57,130.82,19545.0,127.3533,127.636,127.2559,127.4995,19545.0
2021-01-21 10:35:00,130.86,130.99,130.71,130.87,16657.0,127.5385,127.6652,127.3923,127.5482,16657.0
2021-01-21 10:40:00,130.87,130.87,130.6,130.61,9497.0,127.5482,127.5482,127.2851,127.2948,9497.0
2021-01-21 10:45:00,130.63,130.65,130.31,130.36,13567.0,127.3143,127.3338,127.0025,127.0512,13567.0
2021-01-21 10:50:00,130.36,130.5,130.36,130.45,14581.0,127.0512,127.1876,127.0512,127.1389,14581.0
2021-01-21 10:55:00,130.45,130.55,130.3,130.32,18607.0,127.1389,127.2364,126.9927,127.0122,18607.0
2021-01-21 11:00:00,130.38,130.53,130.33,130.52,11434.0,127.0707,127.2169,127.0219,127.2071,11434.0
2021-01-21 11:05:00,130.52,130.55,130.31,130.4,12826.0,127.2071,127.2364,127.0025,127.0902,12826.0
2021-01-21 11:10:00,130.4,130.42,130.15,130.21,12886.0,127.0902,127.1097,126.8465,126.905,12886.0
2021-01-21 11:15:00,130.21,130.23,129.96,130.03,16901.0,126.905,126.9245,126.6613,126.7296,16901.0
2021-01-21 11:20:00,130.03,130.08,129.94,130.07,15734.0,126.7296,126.7783,126.6418,126.7685,15734.0
2021-01-21 11:25:00,130.08,130.09,129.94,129.98,14482.0,126.7783,126.788,126.6418,126.6808,14482.0
2021-01-21 11:30:00,129.98,130.14,129.97,130.05,19202.0,126.6808,126.8368,126.6711,126.7491,19202.0
2021-01-21 11:35:00,130.03,130.12,129.97,130.1,23045.0,126.7296,126.8173,126.6711,126.7978,23045.0
2021-01-21 11:40:00,130.11,130.31,130.11,130.31,14520.0,126.8075,127.0025,126.8075,127.0025,14520.0
2021-01-21 11:45:00,130.36,130.49,130.32,130.35,23801.0,127.0512,127.1779,127.0122,127.0414,23801.0
2021-01-21 11:50:00,130.32,130.41,130.25,130.25,10923.0,127.0122,127.0999,126.944,126.944,10923.0
2021-01-21 11:55:00,130.28,130.31,130.03,130.04,28591.0,126.9732,127.0025,126.7296,126.7393,28591.0
2021-01-21 12:00:00,130.03,130.26,130.0,130.22,14009.0,126.7296,126.9537,126.7003,126.9147,14009.0
2021-01-21 12:05:00,130.22,130.26,130.16,130.19,9806.0,126.9147,126.9537,126.8563,126.8855,9806.0
2021-01-21 12:10:00,130.2,130.34,130.13,130.25,20286.0,126.8952,127.0317,126.827,126.944,20286.0
2021-01-21 12:15:00,130.27,130.29,130.14,130.15,13105.0,126.9635,126.983,126.8368,126.8465,13105.0
2021-01-21 12:20:00,130.17,130.4,130.09,130.37,16177.0,126.866,127.0902,126.788,127.0609,16177.0
2021-01-21 12:25:00,130.38,130.4,130.21,130.3,7581.0,127.0707,127.0902,126.905,126.9927,7581.0
2021-01-21 12:30:00,130.29,130.29,130.08,130.1,10921.0,126.983,126.983,126.7783,126.7978,10921.0
2021-01-21 12:35:00,130.09,130.14,129.93,129.99,12633.0,126.788,126.8368,126.6321,126.6906,12633.0
2021-01-21 12:40:00,129.99,130.16,129.97,130.07,9881.0,126.6906,126.8563,126.6711,126.7685,9881.0
2021-01-21 12:45:00,130.08,130.11,129.95,129.99,14023.0,126.7783,126.8075,126.6516,126.6906,14023.0
2021-01-21 12:50:00,129.98,130.0,129.85,129.97,15816.0,126.6808,126.7003,126.5541,126.6711,15816.0
2021-01-21 12:55:00,129.97,130.07,129.97,130.06,9282.0,126.6711,126.7685,126.6711,126.7588,9282.0
2021-01-21 13:00:00,130.07,130.24,130.04,130.21,8625.0,126.7685,126.9342,126.7393,126.905,8625.0
2021-01-21 13:05:00,130.21,130.23,130.12,130.23,9156.0,126.905,126.9245,126.8173,126.9245,9156.0
2021-01-21 13:10:00,130.29,130.3,130.25,130.26,8518.0,126.983,126.9927,126.944,126.9537,8518.0
2021-01-21 13:15:00,130.27,130.34,130.26,130.34,7814.0,126.9635,127.0317,126.9537,127.0317,7814.0
2021-01-21 13:20:00,130.33,130.47,130.31,130.45,8520.0,127.0219,127.1584,127.0025,127.1389,8520.0
2021-01-21 13:25:00,130.43,130.45,130.31,130.41,7900.0,127.1194,127.1389,127.0025,127.0999,7900.0
2021-01-21 13:30:00,130.43,130.63,130.43,130.56,20174.0,127.1194,127.3143,127.1194,127.2461,20174.0
2021-01-21 13:35:00,130.58,130.62,130.54,130.61,6989.0,127.2656,127.3046,127.2266,127.2948,6989.0
2021-01-21 13:40:00,130.57,130.67,130.37,130.53,18056.0,127.2559,127.3533,127.0609,127.2169,18056.0
2021-01-21 13:45:00,130.54,130.57,130.32,130.43,14138.0,127.2266,127.2559,127.0122,127.1194,14138.0
2021-01-21 13:50:00,130.43,130.5,130.37,130.45,9653.0,127.1194,127.1876,127.0609,127.1389,9653.0
2021-01-21 13:55:00,130.49,130.55,130.33,130.33,10879.0,127.1779,127.2364,127.0219,127.0219,10879.0
2021-01-21 14:00:00,130.36,130.61,130.35,130.51,5336.0,127.0512,127.2948,127.0414,127.1974,5336.0
2021-01-21 14:05:00,130.54,130.58,130.46,130.56,4645.0,127.2266,127.2656,127.1486,127.2461,4645.0
2021-01-21 14:10:00,130.54,130.56,130.47,130.56,4842.0,127.2266,127.2461,127.1584,127.2461,4842.0
2021-01-21 14:15:00,130.56,130.72,130.55,130.72,20626.0,127.2461,127.402,127.2364,127.402,20626.0
2021-01-21 14:20:00,130.7,130.8,130.68,130.78,12026.0,127.3826,127.48,127.3631,127.4605,12026.0
2021-01-21 14:25:00,130.78,130.85,130.78,130.81,4810.0,127.4605,127.5287,127.4605,127.4898,4810.0
2021-01-21 14:30:00,130.8,130.9,130.79,130.9,11105.0,127.48,127.5775,127.4703,127.5775,11105.0
2021-01-21 14:35:00,130.9,130.92,130.85,130.92,5187.0,127.5775,127.597,127.5287,127.597,5187.0
2021-01-21 14:40:00,130.91,130.97,130.87,130.93,8302.0,127.5872,127.6457,127.5482,127.6067,8302.0
2021-01-21 14:45:00,130.92,130.92,130.79,130.81,12053.0,127.597,127.597,127.4703,127.4898,12053.0
2021-01-21 14:50:00,130.81,130.83,130.65,130.7,10924.0,127.4898,127.5093,127.3338,127.3826,10924.0
2021-01-21 14:55:00,130.69,130.69,130.58,130.67,10262.0,127.3728,127.3728,127.2656,127.3533,10262.0
2021-01-21 15:00:00,130.65,130.8,130.6,130.8,18639.0,127.3338,127.48,127.2851,127.48,18639.0
2021-01-21 15:05:00,130.77,130.78,130.67,130.71,9403.0,127.4508,127.4605,127.3533,127.3923,9403.0
2021-01-21 15:10:00,130.71,130.71,130.54,130.56,25626.0,127.3923,127.3923,127.2266,127.2461,25626.0
2021-01-21 15:15:00,130.53,130.56,130.47,130.49,12299.0,127.2169,127.2461,127.1584,127.1779,12299.0
2021-01-21 15:20:00,130.49,130.55,130.41,130.42,12936.0,127.1779,127.2364,127.0999,127.1097,12936.0
2021-01-21 15:25:00,130.4,130.41,130.26,130.28,31601.0,127.0902,127.0999,126.9537,126.9732,31601.0
2021-01-21 15:30:00,130.28,130.35,130.17,130.17,17516.0,126.9732,127.0414,126.866,126.866,17516.0
2021-01-21 15:35:00,130.19,130.24,130.04,130.22,42022.0,126.8855,126.9342,126.7393,126.9147,42022.0
2021-01-21 15:40:00,130.22,130.41,130.17,130.41,24390.0,126.9147,127.0999,126.866,127.0999,24390.0
2021-01-21 15:45:00,130.41,130.43,130.24,130.25,28001.0,127.0999,127.1194,126.9342,126.944,28001.0
2021-01-21 15:50:00,130.24,130.36,130.21,130.27,41775.0,126.9342,127.0512,126.905,126.9635,41775.0
2021-01-21 15:55:00,130.25,130.56,130.23,130.46,118774.0,126.944,127.2461,126.9245,127.1486,118774.0
2021-01-22 09:30:00,130.24,131.32,130.21,130.26,64089.0,126.9342,127.9868,126.905,126.9537,64089.0
2021-01-22 09:35:00,130.26,130.46,130.11,130.23,27170.0,126.9537,127.1486,126.8075,126.9245,27170.0
2021-01-22 09:40:00,130.21,130.57,130.09,130.43,25310.0,126.905,127.2559,126.788,127.1194,25310.0
2021-01-22 09:45:00,130.41,130.44,129.56,129.62,22283.0,127.0999,127.1292,126.2715,126.33,22283.0
2021-01-22 09:50:00,129.51,129.79,129.47,129.78,20370.0,126.2228,126.4956,126.1838,126.4859,20370.0
2021-01-22 09:55:00,129.84,130.06,129.62,129.78,18227.0,126.5444,126.7588,126.33,126.4859,18227.0
2021-01-22 10:00:00,129.81,130.07,129.81,129.93,11847.0,126.5151,126.7685,126.5151,126.6321,11847.0
2021-01-22 10:05:00,129.95,130.28,129.92,130.08,9583.0,126.6516,126.9732,126.6223,126.7783,9583.0
2021-01-22 10:10:00,130.1,130.13,129.95,129.96,13118.0,126.7978,126.827,126.6516,126.6613,13118.0
2021-01-22 10:15:00,129.95,130.01,129.84,129.9,10077.0,126.6516,126.7101,126.5444,126.6029,10077.0
2021-01-22 10:20:00,129.92,130.07,129.87,130.07,15591.0,126.6223,126.7685,126.5736,126.7685,15591.0
2021-01-22 10:25:00,129.99,130.07,129.8,129.9,22086.0,126.6906,126.7685,126.5054,126.6029,22086.0
2021-01-22 10:30:00,129.86,130.02,129.86,129.91,6652.0,126.5639,126.7198,126.5639,126.6126,6652.0
2021-01-22 10:35:00,129.93,129.93,129.63,129.71,12796.0,126.6321,126.6321,126.3397,126.4177,12796.0
2021-01-22 10:40:00,129.78,129.87,129.6,129.68,9036.0,126.4859,126.5736,126.3105,126.3884,9036.0
2021-01-22 10:45:00,129.67,129.67,129.47,129.49,11962.0,126.3787,126.3787,126.1838,126.2033,11962.0
2021-01-22 10:50:00,129.5,129.5,129.12,129.16,23939.0,126.213,126.213,125.8427,125.8816,23939.0
2021-01-22 10:55:00,129.18,129.35,129.18,129.29,16936.0,125.9011,126.0668,125.9011,126.0083,16936.0
2021-01-22 11:00:00,129.27,129.44,129.23,129.44,11117.0,125.9888,126.1545,125.9499,126.1545,11117.0
2021-01-22 11:05:00,129.44,129.64,129.43,129.64,18372.0,126.1545,126.3495,126.1448,126.3495,18372.0
2021-01-22 11:10:00,129.64,129.72,129.59,129.65,14038.0,126.3495,126.4274,126.3007,126.3592,14038.0
2021-01-22 11:15:00,129.65,129.7,129.6,129.67,6456.0,126.3592,126.4079,126.3105,126.3787,6456.0
2021-01-22 11:20:00,129.65,129.7,129.56,129.67,7310.0,126.3592,126.4079,126.2715,126.3787,7310.0
2021-01-22 11:25:00,129.65,129.66,129.4,129.57,14797.0,126.3592,126.3689,126.1155,126.2812,14797.0
2021-01-22 11:30:00,129.59,129.82,129.49,129.78,17328.0,126.3007,126.5249,126.2033,126.4859,17328.0
2021-01-22 11:35:00,129.76,129.98,129.68,129.93,23267.0,126.4664,126.6808,126.3884,126.6321,23267.0
2021-01-22 11:40:00,129.95,129.97,129.89,129.97,9123.0,126.6516,126.6711,126.5931,126.6711,9123.0
2021-01-22 11:45:00,129.95,129.96,129.83,129.95,9756.0,126.6516,126.6613,126.5346,126.6516,9756.0
2021-01-22 11:50:00,129.97,130.0,129.89,129.91,21792.0,126.6711,126.7003,126.5931,126.6126,21792.0
2021-01-22 11:55:00,129.91,130.15,129.91,130.13,18516.0,126.6126,126.8465,126.6126,126.827,18516.0
2021-01-22 12:00:00,130.13,130.16,130.05,130.11,12380.0,126.827,126.8563,126.7491,126.8075,12380.0
2021-01-22 12:05:00,130.09,130.18,129.96,130.18,14579.0,126.788,126.8758,126.6613,126.8758,14579.0
2021-01-22 12:10:00,130.18,130.24,130.15,130.16,9549.0,126.8758,126.9342,126.8465,126.8563,9549.0
2021-01-22 12:15:00,130.17,130.19,130.03,130.08,7219.0,126.866,126.8855,126.7296,126.7783,7219.0
2021-01-22 12:20:00,130.08,130.08,129.97,130.02,9853.0,126.7783,126.7783,126.6711,126.7198,9853.0
2021-01-22 12:25:00,130.01,130.33,129.99,130.08,29181.0,126.7101,127.0219,126.6906,126.7783,29181.0
2021-01-22 12:30:00,130.08,130.22,130.03,130.03,9928.0,126.7783,126.9147,126.7296,126.7296,9928.0
2021-01-22 12:35:00,130.01,130.1,129.99,130.09,8310.0,126.7101,126.7978,126.6906,126.788,8310.0
2021-01-22 12:40:00,130.08,130.08,130.0,130.06,5473.0,126.7783,126.7783,126.7003,126.7588,5473.0
2021-01-22 12:45:00,130.07,130.15,129.99,130.11,8318.0,126.7685,126.8465,126.6906,126.8075,8318.0
2021-01-22 12:50:00,130.1,130.22,130.07,130.18,8675.0,126.7978,126.9147,126.7685,126.8758,8675.0
2021-01-22 12:55:00,130.16,130.16,130.0,130.06,7286.0,126.8563,126.8563,126.7003,126.7588,7286.0
2021-01-22 13:00:00,130.09,130.1,130.0,130.09,9644.0,126.788,126.7978,126.7003,126.788,9644.0
2021-01-22 13:05:00,130.09,130.11,130.05,130.09,3755.0,126.788,126.8075,126.7491,126.788,3755.0
2021-01-22 13:10:00,130.07,130.1,130.04,130.06,4472.0,126.7685,126.7978,126.7393,126.7588,4472.0
2021-01-22 13:15:00,130.04,130.09,130.0,130.09,4485.0,126.7393,126.788,126.7003,126.788,4485.0
2021-01-22 13:20:00,130.08,130.17,130.07,130.09,6540.0,126.7783,126.866,126.7685,126.788,6540.0
2021-01-22 13:25:00,130.1,130.22,130.07,130.08,7050.0,126.7978,126.9147,126.7685,126.7783,7050.0
2021-01-22 13:30:00,130.08,130.3,130.06,130.06,15175.0,126.7783,126.9927,126.7588,126.7588,15175.0
2021-01-22 13:35:00,130.1,130.39,130.1,130.27,12758.0,126.7978,127.0804,126.7978,126.9635,12758.0
2021-01-22 13:40:00,130.27,130.43,130.12,130.27,13362.0,126.9635,127.1194,126.8173,126.9635,13362.0
2021-01-22 13:45:00,130.26,130.42,130.2,130.41,11676.0,126.9537,127.1097,126.8952,127.0999,11676.0
2021-01-22 13:50:00,130.4,130.56,130.3,130.54,18946.0,127.0902,127.2461,126.9927,127.2266,18946.0
2021-01-22 13:55:00,130.54,130.55,130.33,130.42,14890.0,127.2266,127.2364,127.0219,127.1097,14890.0
2021-01-22 14:00:00,130.46,130.49,130.31,130.37,16092.0,127.1486,127.1779,127.0025,127.0609,16092.0
2021-01-22 14:05:00,130.4,130.55,130.39,130.39,25586.0,127.0902,127.2364,127.0804,127.0804,25586.0
2021-01-22 14:10:00,130.4,130.52,130.33,130.4,23263.0,127.0902,127.2071,127.0219,127.0902,23263.0
2021-01-22 14:15:00,130.43,130.49,130.39,130.47,17789.0,127.1194,127.1779,127.0804,127.1584,17789.0
2021-01-22 14:20:00,130.47,130.69,130.44,130.56,20945.0,127.1584,127.3728,127.1292,127.2461,20945.0
2021-01-22 14:25:00,130.59,130.63,130.49,130.52,21278.0,127.2753,127.3143,127.1779,127.2071,21278.0
2021-01-22 14:30:00,130.48,130.58,130.37,130.53,15887.0,127.1681,127.2656,127.0609,127.2169,15887.0
2021-01-22 14:35:00,130.5,130.66,130.47,130.65,18979.0,127.1876,127.3436,127.1584,127.3338,18979.0
2021-01-22 14:40:00,130.68,130.77,130.63,130.67,19005.0,127.3631,127.4508,127.3143,127.3533,19005.0
2021-01-22 14:45:00,130.67,130.83,130.6,130.74,25692.0,127.3533,127.5093,127.2851,127.4215,25692.0
2021-01-22 14:50:00,130.71,130.79,130.57,130.58,24742.0,127.3923,127.4703,127.2559,127.2656,24742.0
2021-01-22 14:55:00,130.58,130.65,130.51,130.58,27371.0,127.2656,127.3338,127.1974,127.2656,27371.0
2021-01-22 15:00:00,130.56,130.59,130.42,130.42,39392.0,127.2461,127.2753,127.1097,127.1097,39392.0
2021-01-22 15:05:00,130.46,130.48,130.3,130.48,23401.0,127.1486,127.1681,126.9927,127.1681,23401.0
2021-01-22 15:10:00,130.48,130.49,130.24,130.43,37992.0,127.1681,127.1779,126.9342,127.1194,37992.0
2021-01-22 15:15:00,130.43,130.53,130.39,130.4,32405.0,127.1194,127.2169,127.0804,127.0902,32405.0
2021-01-22 15:20:00,130.4,130.62,130.39,130.52,28411.0,127.0902,127.3046,127.0804,127.2071,28411.0
2021-01-22 15:25:00,130.53,130.67,130.45,130.56,28357.0,127.2169,127.3533,127.1389,127.2461,28357.0
2021-01-22 15:30:00,130.55,130.69,130.51,130.61,31699.0,127.2364,127.3728,127.1974,127.2948,31699.0
2021-01-22 15:35:00,130.6,130.81,130.56,130.81,35022.0,127.2851,127.4898,127.2461,127.4898,35022.0
2021-01-22 15:40:00,130.77,130.96,130.65,130.88,27170.0,127.4508,127.636,127.3338,127.558,27170.0
2021-01-22 15:45:00,130.84,130.84,130.52,130.53,35519.0,127.519,127.519,127.2071,127.2169,35519.0
2021-01-22 15:50:00,130.53,130.59,130.42,130.5,33706.0,127.2169,127.2753,127.1097,127.1876,33706.0
2021-01-22 15:55:00,130.49,130.65,130.35,130.35,74775.0,127.1779,127.3338,127.0414,127.0414,74775.0
2021-01-25 09:30:00,130.65,131.22,130.54,130.84,89412.0,127.3338,127.8894,127.2266,127.519,89412.0
2021-01-25 09:35:00,131.0,131.3,130.65,131.3,37985.0,127.6749,127.9673,127.3338,127.9673,37985.0
2021-01-25 09:40:00,131.25,131.35,130.73,131.0,34671.0,127.9186,128.0161,127.4118,127.6749,34671.0
2021-01-25 09:45:00,131.11,131.29,131.01,131.09,18549.0,127.7821,127.9576,127.6847,127.7627,18549.0
2021-01-25 09:50:00,131.21,131.45,131.06,131.06,15363.0,127.8796,128.1135,127.7334,127.7334,15363.0
2021-01-25 09:55:00,131.07,131.31,130.83,130.94,27027.0,127.7432,127.9771,127.5093,127.6165,27027.0
2021-01-25 10:00:00,130.96,131.3,130.95,131.18,23345.0,127.636,127.9673,127.6262,127.8504,23345.0
2021-01-25 10:05:00,131.18,131.46,131.18,131.42,11413.0,127.8504,128.1233,127.8504,128.0843,11413.0
2021-01-25 10:10:00,131.43,131.52,131.16,131.34,27090.0,128.094,128.1817,127.8309,128.0063,27090.0
2021-01-25 10:15:00,131.34,131.34,130.96,131.06,16009.0,128.0063,128.0063,127.636,127.7334,16009.0
2021-01-25 10:20:00,131.09,131.57,131.02,131.56,24512.0,127.7627,128.2305,127.6944,128.2207,24512.0
2021-01-25 10:25:00,131.5,131.78,131.5,131.75,21992.0,128.1622,128.4351,128.1622,128.4059,21992.0
2021-01-25 10:30:00,131.74,131.95,131.6,131.94,15315.0,128.3962,128.6008,128.2597,128.5911,15315.0
2021-01-25 10:35:00,131.95,132.21,131.85,132.19,16560.0,128.6008,128.8542,128.5034,128.8347,16560.0
2021-01-25 10:40:00,132.21,132.4,132.21,132.36,33650.0,128.8542,129.0394,128.8542,129.0004,33650.0
2021-01-25 10:45:00,132.33,132.38,132.15,132.16,23568.0,128.9712,129.0199,128.7957,128.8055,23568.0
2021-01-25 10:50:00,132.16,132.16,131.49,131.62,38943.0,128.8055,128.8055,128.1525,128.2792,38943.0
2021-01-25 10:55:00,131.64,131.79,131.47,131.53,22768.0,128.2987,128.4449,128.133,128.1915,22768.0
2021-01-25 11:00:00,131.48,131.71,130.23,130.35,58028.0,128.1428,128.3669,126.9245,127.0414,58028.0
2021-01-25 11:05:00,130.37,130.74,130.06,130.4,36283.0,127.0609,127.4215,126.7588,127.0902,36283.0
2021-01-25 11:10:00,130.31,130.5,129.86,129.95,55112.0,127.0025,127.1876,126.5639,126.6516,55112.0
2021-01-25 11:15:00,129.91,130.46,129.75,130.22,24760.0,126.6126,127.1486,126.4567,126.9147,24760.0
2021-01-25 11:20:00,130.19,130.53,130.06,130.43,12948.0,126.8855,127.2169,126.7588,127.1194,12948.0
2021-01-25 11:25:00,130.42,130.42,130.18,130.21,9550.0,127.1097,127.1097,126.8758,126.905,9550.0
2021-01-25 11:30:00,130.21,130.43,130.06,130.31,13510.0,126.905,127.1194,126.7588,127.0025,13510.0
2021-01-25 11:35:00,130.32,130.6,130.08,130.24,17031.0,127.0122,127.2851,126.7783,126.9342,17031.0
2021-01-25 11:40:00,130.16,130.29,130.03,130.24,18253.0,126.8563,126.983,126.7296,126.9342,18253.0
2021-01-25 11:45:00,130.28,130.3,130.05,130.09,17905.0,126.9732,126.9927,126.7491,126.788,17905.0
2021-01-25 11:50:00,130.1,130.36,130.06,130.29,14134.0,126.7978,127.0512,126.7588,126.983,14134.0
2021-01-25 11:55:00,130.27,130.27,130.05,130.1,13951.0,126.9635,126.9635,126.7491,126.7978,13951.0
2021-01-25 12:00:00,130.12,130.25,130.09,130.18,21999.0,126.8173,126.944,126.788,126.8758,21999.0
2021-01-25 12:05:00,130.18,130.32,130.15,130.21,12201.0,126.8758,127.0122,126.8465,126.905,12201.0
2021-01-25 12:10:00,130.19,130.24,129.92,129.92,13165.0,126.8855,126.9342,126.6223,126.6223,13165.0
2021-01-25 12:15:00,129.95,130.07,129.67,129.69,17973.0,126.6516,126.7685,126.3787,126.3982,17973.0
2021-01-25 12:20:00,129.75,129.97,129.75,129.77,12929.0,126.4567,126.6711,126.4567,126.4762,12929.0
2021-01-25 12:25:00,129.76,129.93,129.76,129.88,19747.0,126.4664,126.6321,126.4664,126.5834,19747.0
2021-01-25 12:30:00,129.85,130.2,129.74,130.19,17411.0,126.5541,126.8952,126.4469,126.8855,17411.0
2021-01-25 12:35:00,130.19,130.26,130.01,130.04,14165.0,126.8855,126.9537,126.7101,126.7393,14165.0
2021-01-25 12:40:00,130.07,130.26,130.07,130.24,10224.0,126.7685,126.9537,126.7685,126.9342,10224.0
2021-01-25 12:45:00,130.24,130.5,130.24,130.37,13562.0,126.9342,127.1876,126.9342,127.0609,13562.0
2021-01-25 12:50:00,130.38,130.6,130.35,130.5,7972.0,127.0707,127.2851,127.0414,127.1876,7972.0
2021-01-25 12:55:00,130.56,130.62,130.44,130.45,9315.0,127.2461,127.3046,127.1292,127.1389,9315.0
2021-01-25 13:00:00,130.47,130.59,130.37,130.47,17934.0,127.1584,127.2753,127.0609,127.1584,17934.0
2021-01-25 13:05:00,130.44,130.85,130.36,130.83,25608.0,127.1292,127.5287,127.0512,127.5093,25608.0
2021-01-25 13:10:00,130.84,131.16,130.81,130.93,18728.0,127.519,127.8309,127.4898,127.6067,18728.0
2021-01-25 13:15:00,130.94,131.08,130.93,130.95,14857.0,127.6165,127.7529,127.6067,127.6262,14857.0
2021-01-25 13:20:00,130.98,131.01,130.83,130.84,8951.0,127.6554,127.6847,127.5093,127.519,8951.0
2021-01-25 13:25:00,130.86,130.88,130.6,130.62,9271.0,127.5385,127.558,127.2851,127.3046,9271.0
2021-01-25 13:30:00,130.61,130.79,130.55,130.79,10220.0,127.2948,127.4703,127.2364,127.4703,10220.0
2021-01-25 13:35:00,130.79,130.84,130.71,130.75,8002.0,127.4703,127.519,127.3923,127.4313,8002.0
2021-01-25 13:40:00,130.75,130.91,130.75,130.8,7925.0,127.4313,127.5872,127.4313,127.48,7925.0
2021-01-25 13:45:00,130.8,130.88,130.73,130.87,7301.0,127.48,127.558,127.4118,127.5482,7301.0
2021-01-25 13:50:00,130.84,130.85,130.69,130.69,10364.0,127.519,127.5287,127.3728,127.3728,10364.0
2021-01-25 13:55:00,130.69,130.9,130.69,130.85,5457.0,127.3728,127.5775,127.3728,127.5287,5457.0
2021-01-25 14:00:00,130.85,131.03,130.8,131.03,6624.0,127.5287,127.7042,127.48,127.7042,6624.0
2021-01-25 14:05:00,131.07,131.11,130.96,131.04,8581.0,127.7432,127.7821,127.636,127.7139,8581.0
2021-01-25 14:10:00,131.0,131.01,130.9,130.99,6616.0,127.6749,127.6847,127.5775,127.6652,6616.0
2021-01-25 14:15:00,130.98,131.0,130.82,130.99,7083.0,127.6554,127.6749,127.4995,127.6652,7083.0
2021-01-25 14:20:00,131.01,131.04,130.97,131.02,7709.0,127.6847,127.7139,127.6457,127.6944,7709.0
2021-01-25 14:25:00,131.02,131.3,131.02,131.19,21576.0,127.6944,127.9673,127.6944,127.8601,21576.0
2021-01-25 14:30:00,131.2,131.25,131.09,131.13,16743.0,127.8699,127.9186,127.7627,127.8016,16743.0
2021-01-25 14:35:00,131.12,131.26,131.11,131.19,44477.0,127.7919,127.9283,127.7821,127.8601,44477.0
2021-01-25 14:40:00,131.19,131.21,131.1,131.15,15951.0,127.8601,127.8796,127.7724,127.8211,15951.0
2021-01-25 14:45:00,131.11,131.15,130.87,130.92,31157.0,127.7821,127.8211,127.5482,127.597,31157.0
2021-01-25 14:50:00,130.91,130.94,130.77,130.77,21533.0,127.5872,127.6165,127.4508,127.4508,21533.0
2021-01-25 14:55:00,130.78,130.81,130.58,130.72,18541.0,127.4605,127.4898,127.2656,127.402,18541.0
2021-01-25 15:00:00,130.7,130.7,130.35,130.36,15989.0,127.3826,127.3826,127.0414,127.0512,15989.0
2021-01-25 15:05:00,130.38,130.51,130.33,130.46,11597.0,127.0707,127.1974,127.0219,127.1486,11597.0
2021-01-25 15:10:00,130.48,130.48,130.17,130.17,22748.0,127.1681,127.1681,126.866,126.866,22748.0
2021-01-25 15:15:00,130.15,130.38,130.05,130.38,20457.0,126.8465,127.0707,126.7491,127.0707,20457.0
2021-01-25 15:20:00,130.38,130.4,130.11,130.22,32004.0,127.0707,127.0902,126.8075,126.9147,32004.0
2021-01-25 15:25:00,130.21,130.52,130.21,130.46,24930.0,126.905,127.2071,126.905,127.1486,24930.0
2021-01-25 15:30:00,130.51,130.71,130.48,130.69,31485.0,127.1974,127.3923,127.1681,127.3728,31485.0
2021-01-25 15:35:00,130.67,130.76,130.66,130.74,14385.0,127.3533,127.441,127.3436,127.4215,14385.0
2021-01-25 15:40:00,130.76,131.01,130.72,131.0,20274.0,127.441,127.6847,127.402,127.6749,20274.0
2021-01-25 15:45:00,131.0,131.19,131.0,131.11,26019.0,127.6749,127.8601,127.6749,127.7821,26019.0
2021-01-25 15:50:00,131.14,131.33,131.1,131.26,60650.0,127.8114,127.9966,127.7724,127.9283,60650.0
2021-01-25 15:55:00,131.24,131.35,131.02,131.08,143725.0,127.9088,128.0161,127.6944,127.7529,143725.0
2021-01-26 09:30:00,130.35,130.87,130.0,130.62,93155.0,127.0414,127.5482,126.7003,127.3046,93155.0
2021-01-26 09:35:00,130.57,130.63,130.16,130.41,34445.0,127.2559,127.3143,126.8563,127.0999,34445.0
2021-01-26 09:40:00,130.41,130.68,130.21,130.66,27115.0,127.0999,127.3631,126.905,127.3436,27115.0
2021-01-26 09:45:00,130.72,130.84,130.47,130.77,29790.0,127.402,127.519,127.1584,127.4508,29790.0
2021-01-26 09:50:00,130.81,130.83,130.51,130.77,19840.0,127.4898,127.5093,127.1974,127.4508,19840.0
2021-01-26 09:55:00,130.81,130.86,130.65,130.74,41105.0,127.4898,127.5385,127.3338,127.4215,41105.0
2021-01-26 10:00:00,130.7,131.05,130.68,131.02,20168.0,127.3826,127.7237,127.3631,127.6944,20168.0
2021-01-26 10:05:00,130.99,131.07,130.85,130.98,39862.0,127.6652,127.7432,127.5287,127.6554,39862.0
2021-01-26 10:10:00,130.96,131.1,130.6,131.1,27848.0,127.636,127.7724,127.2851,127.7724,27848.0
2021-01-26 10:15:00,131.13,131.4,131.03,131.08,66761.0,127.8016,128.0648,127.7042,127.7529,66761.0
2021-01-26 10:20:00,131.04,131.13,130.75,130.87,38081.0,127.7139,127.8016,127.4313,127.5482,38081.0
2021-01-26 10:25:00,130.86,130.89,130.68,130.81,15942.0,127.5385,127.5677,127.3631,127.4898,15942.0
2021-01-26 10:30:00,130.89,131.0,130.78,130.86,44001.0,127.5677,127.6749,127.4605,127.5385,44001.0
2021-01-26 10:35:00,130.84,131.0,130.81,130.81,16027.0,127.519,127.6749,127.4898,127.4898,16027.0
2021-01-26 10:40:00,130.84,130.87,130.63,130.75,38342.0,127.519,127.5482,127.3143,127.4313,38342.0
2021-01-26 10:45:00,130.74,131.08,130.74,131.08,23697.0,127.4215,127.7529,127.4215,127.7529,23697.0
2021-01-26 10:50:00,131.06,131.37,131.06,131.29,28954.0,127.7334,128.0355,127.7334,127.9576,28954.0
2021-01-26 10:55:00,131.3,131.6,131.22,131.52,36431.0,127.9673,128.2597,127.8894,128.1817,36431.0
2021-01-26 11:00:00,131.55,131.74,131.48,131.71,23360.0,128.211,128.3962,128.1428,128.3669,23360.0
2021-01-26 11:05:00,131.74,132.09,131.5,131.69,38390.0,128.3962,128.7373,128.1622,128.3474,38390.0
2021-01-26 11:10:00,131.68,131.95,131.65,131.77,23746.0,128.3377,128.6008,128.3084,128.4254,23746.0
2021-01-26 11:15:00,131.74,131.84,131.6,131.7,16301.0,128.3962,128.4936,128.2597,128.3572,16301.0
2021-01-26 11:20:00,131.71,131.96,131.71,131.94,38004.0,128.3669,128.6106,128.3669,128.5911,38004.0
2021-01-26 11:25:00,131.92,131.94,131.65,131.75,25572.0,128.5716,128.5911,128.3084,128.4059,25572.0
2021-01-26 11:30:00,131.73,131.77,131.64,131.7,22020.0,128.3864,128.4254,128.2987,128.3572,22020.0
2021-01-26 11:35:00,131.72,131.73,131.4,131.49,23215.0,128.3767,128.3864,128.0648,128.1525,23215.0
2021-01-26 11:40:00,131.47,131.55,131.41,131.43,23904.0,128.133,128.211,128.0745,128.094,23904.0
2021-01-26 11:45:00,131.44,131.49,131.3,131.38,8991.0,128.1038,128.1525,127.9673,128.0453,8991.0
2021-01-26 11:50:00,131.34,131.48,131.34,131.45,6556.0,128.0063,128.1428,128.0063,128.1135,6556.0
2021-01-26 11:55:00,131.45,131.62,131.37,131.62,8530.0,128.1135,128.2792,128.0355,128.2792,8530.0
2021-01-26 12:00:00,131.6,131.78,131.57,131.71,22652.0,128.2597,128.4351,128.2305,128.3669,22652.0
2021-01-26 12:05:00,131.72,131.92,131.71,131.91,7996.0,128.3767,128.5716,128.3669,128.5618,7996.0
2021-01-26 12:10:00,131.92,132.04,131.9,132.0,11633.0,128.5716,128.6885,128.5521,128.6496,11633.0
2021-01-26 12:15:00,131.97,132.34,131.94,132.33,20104.0,128.6203,128.9809,128.5911,128.9712,20104.0
2021-01-26 12:20:00,132.33,132.37,132.2,132.37,9516.0,128.9712,129.0102,128.8445,129.0102,9516.0
2021-01-26 12:25:00,132.38,132.38,132.19,132.22,18245.0,129.0199,129.0199,128.8347,128.864,18245.0
2021-01-26 12:30:00,132.23,132.3,132.2,132.26,9524.0,128.8737,128.9419,128.8445,128.903,9524.0
2021-01-26 12:35:00,132.25,132.27,132.1,132.18,9079.0,128.8932,128.9127,128.747,128.825,9079.0
2021-01-26 12:40:00,132.22,132.3,132.08,132.16,8559.0,128.864,128.9419,128.7275,128.8055,8559.0
2021-01-26 12:45:00,132.15,132.21,132.09,132.21,6900.0,128.7957,128.8542,128.7373,128.8542,6900.0
2021-01-26 12:50:00,132.17,132.28,132.15,132.24,5445.0,128.8152,128.9224,128.7957,128.8835,5445.0
2021-01-26 12:55:00,132.28,132.3,132.15,132.26,42545.0,128.9224,128.9419,128.7957,128.903,42545.0
2021-01-26 13:00:00,132.25,132.39,132.23,132.35,13314.0,128.8932,129.0297,128.8737,128.9907,13314.0
2021-01-26 13:05:00,132.33,132.48,132.25,132.43,11475.0,128.9712,129.1174,128.8932,129.0686,11475.0
2021-01-26 13:10:00,132.48,132.48,132.29,132.31,8211.0,129.1174,129.1174,128.9322,128.9517,8211.0
2021-01-26 13:15:00,132.31,132.39,132.25,132.38,11191.0,128.9517,129.0297,128.8932,129.0199,11191.0
2021-01-26 13:20:00,132.39,132.58,132.37,132.53,11934.0,129.0297,129.2148,129.0102,129.1661,11934.0
2021-01-26 13:25:00,132.54,132.65,132.52,132.52,45871.0,129.1758,129.2831,129.1564,129.1564,45871.0
2021-01-26 13:30:00,132.52,132.69,132.47,132.67,15237.0,129.1564,129.322,129.1076,129.3025,15237.0
2021-01-26 13:35:00,132.67,132.69,132.55,132.64,21797.0,129.3025,129.322,129.1856,129.2733,21797.0
2021-01-26 13:40:00,132.63,132.63,132.39,132.51,18234.0,129.2636,129.2636,129.0297,129.1466,18234.0
2021-01-26 13:45:00,132.48,132.53,132.42,132.44,15640.0,129.1174,129.1661,129.0589,129.0784,15640.0
2021-01-26 13:50:00,132.46,132.63,132.44,132.63,15910.0,129.0979,129.2636,129.0784,129.2636,15910.0
2021-01-26 13:55:00,132.63,132.71,132.55,132.63,19242.0,129.2636,129.3415,129.1856,129.2636,19242.0
2021-01-26 14:00:00,132.64,132.7,132.63,132.7,18718.0,129.2733,129.3318,129.2636,129.3318,18718.0
2021-01-26 14:05:00,132.67,132.67,132.43,132.44,11259.0,129.3025,129.3025,129.0686,129.0784,11259.0
2021-01-26 14:10:00,132.43,132.43,132.22,132.31,15423.0,129.0686,129.0686,128.864,128.9517,15423.0
2021-01-26 14:15:00,132.32,132.33,132.14,132.28,12745.0,128.9614,128.9712,128.786,128.9224,12745.0
2021-01-26 14:20:00,132.32,132.32,132.22,132.28,12137.0,128.9614,128.9614,128.864,128.9224,12137.0
2021-01-26 14:25:00,132.3,132.3,132.08,132.12,16417.0,128.9419,128.9419,128.7275,128.7665,16417.0
2021-01-26 14:30:00,132.14,132.29,132.1,132.27,9985.0,128.786,128.9322,128.747,128.9127,9985.0
2021-01-26 14:35:00,132.24,132.24,132.11,132.16,9566.0,128.8835,128.8835,128.7568,128.8055,9566.0
2021-01-26 14:40:00,132.14,132.22,132.0,132.0,9993.0,128.786,128.864,128.6496,128.6496,9993.0
2021-01-26 14:45:00,131.97,131.97,131.73,131.81,21832.0,128.6203,128.6203,128.3864,128.4644,21832.0
2021-01-26 14:50:00,131.8,131.8,131.6,131.62,22890.0,128.4546,128.4546,128.2597,128.2792,22890.0
2021-01-26 14:55:00,131.62,132.02,131.61,132.02,29560.0,128.2792,128.669,128.2695,128.669,29560.0
2021-01-26 15:00:00,132.0,132.13,131.85,131.88,22796.0,128.6496,128.7763,128.5034,128.5326,22796.0
2021-01-26 15:05:00,131.87,131.9,131.71,131.75,42830.0,128.5229,128.5521,128.3669,128.4059,42830.0
2021-01-26 15:10:00,131.75,131.89,131.63,131.82,23362.0,128.4059,128.5423,128.2889,128.4741,23362.0
2021-01-26 15:15:00,131.81,131.83,131.7,131.72,24681.0,128.4644,128.4839,128.3572,128.3767,24681.0
2021-01-26 15:20:00,131.72,131.73,131.44,131.5,27813.0,128.3767,128.3864,128.1038,128.1622,27813.0
2021-01-26 15:25:00,131.49,131.49,131.34,131.36,34560.0,128.1525,128.1525,128.0063,128.0258,34560.0
2021-01-26 15:30:00,131.36,131.36,131.05,131.09,38217.0,128.0258,128.0258,127.7237,127.7627,38217.0
2021-01-26 15:35:00,131.08,131.23,131.08,131.09,39034.0,127.7529,127.8991,127.7529,127.7627,39034.0
2021-01-26 15:40:00,131.08,131.17,130.96,131.0,58042.0,127.7529,127.8406,127.636,127.6749,58042.0
2021-01-26 15:45:00,131.04,131.42,131.04,131.38,33012.0,127.7139,128.0843,127.7139,128.0453,33012.0
2021-01-26 15:50:00,131.41,131.53,131.13,131.15,92532.0,128.0745,128.1915,127.8016,127.8211,92532.0
2021-01-26 15:55:00,131.15,131.46,131.14,131.41,194808.0,127.8211,128.1233,127.8114,128.0745,194808.0
2021-01-27 09:30:00,129.67,130.0,124.0,124.2,348951.0,126.3787,126.7003,120.8526,121.0475,348951.0
2021-01-27 09:35:00,124.19,126.84,124.04,124.97,170866.0,121.0378,123.6205,120.8916,121.798,170866.0
2021-01-27 09:40:00,124.9,125.33,124.48,124.83,159236.0,121.7298,122.1489,121.3204,121.6615,159236.0
2021-01-27 09:45:00,124.81,125.27,124.51,125.09,103721.0,121.6421,122.0904,121.3497,121.9149,103721.0
2021-01-27 09:50:00,125.09,125.61,124.62,125.6,208703.0,121.9149,122.4217,121.4569,122.412,208703.0
2021-01-27 09:55:00,125.58,126.17,125.28,126.16,81451.0,122.3925,122.9675,122.1001,122.9578,81451.0
2021-01-27 10:00:00,126.1,126.62,125.95,126.54,86784.0,122.8993,123.4061,122.7531,123.3281,86784.0
2021-01-27 10:05:00,126.59,127.23,126.5,127.14,55259.0,123.3769,124.0006,123.2892,123.9129,55259.0
2021-01-27 10:10:00,127.16,127.24,126.55,126.77,55467.0,123.9324,124.0104,123.3379,123.5523,55467.0
2021-01-27 10:15:00,126.77,127.1,126.55,126.96,35128.0,123.5523,123.8739,123.3379,123.7375,35128.0
2021-01-27 10:20:00,126.94,127.4,126.94,127.23,41509.0,123.718,124.1663,123.718,124.0006,41509.0
2021-01-27 10:25:00,127.23,127.55,127.09,127.2,45563.0,124.0006,124.3125,123.8642,123.9714,45563.0
2021-01-27 10:30:00,127.2,127.57,127.04,127.06,60996.0,123.9714,124.332,123.8155,123.8349,60996.0
2021-01-27 10:35:00,127.09,127.1,126.6,126.65,77091.0,123.8642,123.8739,123.3866,123.4353,77091.0
2021-01-27 10:40:00,126.59,127.0,126.43,126.97,70410.0,123.3769,123.7765,123.2209,123.7472,70410.0
2021-01-27 10:45:00,127.06,127.55,127.0,127.55,19853.0,123.8349,124.3125,123.7765,124.3125,19853.0
2021-01-27 10:50:00,127.55,127.55,127.12,127.23,22681.0,124.3125,124.3125,123.8934,124.0006,22681.0
2021-01-27 10:55:00,127.2,127.39,127.06,127.39,29488.0,123.9714,124.1566,123.8349,124.1566,29488.0
2021-01-27 11:00:00,127.36,127.43,126.62,126.62,37905.0,124.1273,124.1956,123.4061,123.4061,37905.0
2021-01-27 11:05:00,126.62,126.89,126.55,126.64,39722.0,123.4061,123.6693,123.3379,123.4256,39722.0
2021-01-27 11:10:00,126.65,126.65,126.43,126.55,26033.0,123.4353,123.4353,123.2209,123.3379,26033.0
2021-01-27 11:15:00,126.52,126.71,126.42,126.51,18948.0,123.3086,123.4938,123.2112,123.2989,18948.0
2021-01-27 11:20:00,126.48,126.56,126.28,126.34,23580.0,123.2697,123.3476,123.0747,123.1332,23580.0
2021-01-27 11:25:00,126.31,126.32,125.72,125.82,39583.0,123.104,123.1137,122.529,122.6264,39583.0
2021-01-27 11:30:00,125.81,125.83,125.28,125.29,27849.0,122.6167,122.6362,122.1001,122.1099,27849.0
2021-01-27 11:35:00,125.26,125.59,124.99,125.25,50478.0,122.0806,122.4023,121.8175,122.0709,50478.0
2021-01-27 11:40:00,125.2,125.48,125.14,125.19,23934.0,122.0222,122.295,121.9637,122.0124,23934.0
2021-01-27 11:45:00,125.12,125.25,125.0,125.17,29119.0,121.9442,122.0709,121.8272,121.9929,29119.0
2021-01-27 11:50:00,125.16,125.21,124.53,124.64,50550.0,121.9832,122.0319,121.3692,121.4764,50550.0
2021-01-27 11:55:00,124.63,124.7,124.35,124.5,48386.0,121.4666,121.5348,121.1937,121.3399,48386.0
2021-01-27 12:00:00,124.5,124.68,124.44,124.47,44169.0,121.3399,121.5154,121.2814,121.3107,44169.0
2021-01-27 12:05:00,124.47,124.48,124.25,124.36,79354.0,121.3107,121.3204,121.0963,121.2035,79354.0
2021-01-27 12:10:00,124.36,124.87,124.35,124.74,72613.0,121.2035,121.7005,121.1937,121.5738,72613.0
2021-01-27 12:15:00,124.74,124.74,124.38,124.49,67542.0,121.5738,121.5738,121.223,121.3302,67542.0
2021-01-27 12:20:00,124.49,124.53,124.11,124.53,74021.0,121.3302,121.3692,120.9598,121.3692,74021.0
2021-01-27 12:25:00,124.56,124.92,124.56,124.81,30575.0,121.3984,121.7493,121.3984,121.6421,30575.0
2021-01-27 12:30:00,124.77,124.84,124.38,124.44,40877.0,121.6031,121.6713,121.223,121.2814,40877.0
2021-01-27 12:35:00,124.37,124.73,124.35,124.67,23613.0,121.2132,121.5641,121.1937,121.5056,23613.0
2021-01-27 12:40:00,124.65,125.02,124.59,124.75,19038.0,121.4861,121.8467,121.4276,121.5836,19038.0
2021-01-27 12:45:00,124.79,125.09,124.75,124.99,27588.0,121.6226,121.9149,121.5836,121.8175,27588.0
2021-01-27 12:50:00,125.02,125.19,124.99,125.08,29760.0,121.8467,122.0124,121.8175,121.9052,29760.0
2021-01-27 12:55:00,125.08,125.44,125.0,125.39,14089.0,121.9052,122.2561,121.8272,122.2073,14089.0
2021-01-27 13:00:00,125.35,125.4,125.19,125.33,27122.0,122.1683,122.2171,122.0124,122.1489,27122.0
2021-01-27 13:05:00,125.35,125.36,125.05,125.2,19406.0,122.1683,122.1781,121.876,122.0222,19406.0
2021-01-27 13:10:00,125.24,125.24,124.99,125.19,22827.0,122.0611,122.0611,121.8175,122.0124,22827.0
2021-01-27 13:15:00,125.19,125.27,124.87,124.95,14367.0,122.0124,122.0904,121.7005,121.7785,14367.0
2021-01-27 13:20:00,124.98,124.98,124.74,124.88,22702.0,121.8077,121.8077,121.5738,121.7103,22702.0
2021-01-27 13:25:00,124.89,125.14,124.86,124.98,26487.0,121.72,121.9637,121.6908,121.8077,26487.0
2021-01-27 13:30:00,124.98,125.03,124.71,124.83,21675.0,121.8077,121.8565,121.5446,121.6615,21675.0
2021-01-27 13:35:00,124.82,124.84,124.6,124.63,20973.0,121.6518,121.6713,121.4374,121.4666,20973.0
2021-01-27 13:40:00,124.63,124.64,124.41,124.42,28452.0,121.4666,121.4764,121.2522,121.262,28452.0
2021-01-27 13:45:00,124.39,124.75,124.37,124.55,26677.0,121.2327,121.5836,121.2132,121.3887,26677.0
2021-01-27 13:50:00,124.55,124.81,124.53,124.73,27450.0,121.3887,121.6421,121.3692,121.5641,27450.0
2021-01-27 13:55:00,124.69,124.78,124.5,124.56,28965.0,121.5251,121.6128,121.3399,121.3984,28965.0
2021-01-27 14:00:00,124.55,125.0,124.51,124.8,36722.0,121.3887,121.8272,121.3497,121.6323,36722.0
2021-01-27 14:05:00,124.74,124.83,124.63,124.76,30958.0,121.5738,121.6615,121.4666,121.5933,30958.0
2021-01-27 14:10:00,124.79,125.25,124.79,125.19,42664.0,121.6226,122.0709,121.6226,122.0124,42664.0
2021-01-27 14:15:00,125.18,125.2,124.3,124.31,65161.0,122.0027,122.0222,121.145,121.1547,65161.0
2021-01-27 14:20:00,124.33,124.53,124.03,124.03,46032.0,121.1742,121.3692,120.8819,120.8819,46032.0
2021-01-27 14:25:00,124.03,124.08,123.65,123.76,67002.0,120.8819,120.9306,120.5115,120.6187,67002.0
2021-01-27 14:30:00,123.76,123.97,123.57,123.68,49733.0,120.6187,120.8234,120.4335,120.5407,49733.0
2021-01-27 14:35:00,123.68,123.81,123.44,123.54,67510.0,120.5407,120.6674,120.3068,120.4043,67510.0
2021-01-27 14:40:00,123.5,123.52,123.13,123.27,82235.0,120.3653,120.3848,120.0047,120.1411,82235.0
2021-01-27 14:45:00,123.25,123.29,122.71,122.82,108649.0,120.1216,120.1606,119.5954,119.7026,108649.0
2021-01-27 14:50:00,122.77,122.94,122.6,122.87,39967.0,119.6538,119.8195,119.4881,119.7513,39967.0
2021-01-27 14:55:00,122.84,122.91,122.55,122.63,107424.0,119.7221,119.7903,119.4394,119.5174,107424.0
2021-01-27 15:00:00,122.66,123.15,122.65,122.75,75152.0,119.5466,120.0242,119.5369,119.6343,75152.0
2021-01-27 15:05:00,122.76,122.87,122.45,122.49,81106.0,119.6441,119.7513,119.342,119.3809,81106.0
2021-01-27 15:10:00,122.51,123.42,122.5,123.42,51729.0,119.4004,120.2873,119.3907,120.2873,51729.0
2021-01-27 15:15:00,123.4,123.55,123.1,123.1,31833.0,120.2678,120.414,119.9755,119.9755,31833.0
2021-01-27 15:20:00,123.1,123.28,122.93,123.27,61087.0,119.9755,120.1509,119.8098,120.1411,61087.0
2021-01-27 15:25:00,123.29,123.51,123.09,123.46,59752.0,120.1606,120.375,119.9657,120.3263,59752.0
2021-01-27 15:30:00,123.45,123.62,123.13,123.34,89606.0,120.3166,120.4823,120.0047,120.2094,89606.0
2021-01-27 15:35:00,123.33,123.57,122.82,122.91,97093.0,120.1996,120.4335,119.7026,119.7903,97093.0
2021-01-27 15:40:00,122.86,123.2,122.81,122.96,75468.0,119.7415,120.0729,119.6928,119.839,75468.0
2021-01-27 15:45:00,122.94,122.95,122.63,122.85,67467.0,119.8195,119.8293,119.5174,119.7318,67467.0
2021-01-27 15:50:00,122.76,123.03,122.76,122.93,147991.0,119.6441,119.9072,119.6441,119.8098,147991.0
2021-01-27 15:55:00,122.94,123.55,122.91,123.36,326536.0,119.8195,120.414,119.7903,120.2289,326536.0
2021-01-28 09:30:00,125.79,125.93,124.5,125.72,209207.0,122.5972,122.7336,121.3399,122.529,209207.0
2021-01-28 09:35:00,125.68,125.94,125.23,125.25,83814.0,122.49,122.7434,122.0514,122.0709,83814.0
2021-01-28 09:40:00,125.28,126.18,125.1,126.17,57985.0,122.1001,122.9773,121.9247,122.9675,57985.0
2021-01-28 09:45:00,126.17,126.35,125.76,125.9,40799.0,122.9675,123.143,122.5679,122.7044,40799.0
2021-01-28 09:50:00,125.9,126.89,125.9,126.89,57764.0,122.7044,123.6693,122.7044,123.6693,57764.0
2021-01-28 09:55:00,126.88,127.32,126.41,126.93,69690.0,123.6595,124.0883,123.2014,123.7082,69690.0
2021-01-28 10:00:00,126.93,127.72,126.83,127.48,66110.0,123.7082,124.4782,123.6108,124.2443,66110.0
2021-01-28 10:05:00,127.43,127.88,127.16,127.17,121753.0,124.1956,124.6341,123.9324,123.9422,121753.0
2021-01-28 10:10:00,127.12,127.81,127.03,127.64,50878.0,123.8934,124.5659,123.8057,124.4002,50878.0
2021-01-28 10:15:00,127.64,128.13,127.64,127.75,43974.0,124.4002,124.8778,124.4002,124.5074,43974.0
2021-01-28 10:20:00,127.72,127.72,127.26,127.3,47701.0,124.4782,124.4782,124.0299,124.0689,47701.0
2021-01-28 10:25:00,127.31,127.47,127.1,127.1,45996.0,124.0786,124.2345,123.8739,123.8739,45996.0
2021-01-28 10:30:00,127.04,127.2,126.68,126.7,40990.0,123.8155,123.9714,123.4646,123.4841,40990.0
2021-01-28 10:35:00,126.77,127.11,126.47,127.04,29715.0,123.5523,123.8837,123.2599,123.8155,29715.0
2021-01-28 10:40:00,127.08,127.19,126.76,126.88,24308.0,123.8544,123.9616,123.5426,123.6595,24308.0
2021-01-28 10:45:00,126.96,127.42,126.93,127.01,40480.0,123.7375,124.1858,123.7082,123.7862,40480.0
2021-01-28 10:50:00,126.99,127.11,126.85,126.92,54297.0,123.7667,123.8837,123.6303,123.6985,54297.0
2021-01-28 10:55:00,126.95,127.36,126.95,127.32,40648.0,123.7277,124.1273,123.7277,124.0883,40648.0
2021-01-28 11:00:00,127.36,127.83,127.34,127.37,30524.0,124.1273,124.5854,124.1078,124.1371,30524.0
2021-01-28 11:05:00,127.26,127.31,126.98,127.05,26564.0,124.0299,124.0786,123.757,123.8252,26564.0
2021-01-28 11:10:00,127.07,127.68,127.01,127.65,23032.0,123.8447,124.4392,123.7862,124.41,23032.0
2021-01-28 11:15:00,127.69,127.85,127.6,127.64,20638.0,124.449,124.6049,124.3612,124.4002,20638.0
2021-01-28 11:20:00,127.66,127.95,127.63,127.73,24826.0,124.4197,124.7024,124.3905,124.4879,24826.0
2021-01-28 11:25:00,127.77,128.05,127.73,128.02,17913.0,124.5269,124.7998,124.4879,124.7706,17913.0
2021-01-28 11:30:00,128.05,128.3,127.91,128.23,29844.0,124.7998,125.0435,124.6634,124.9752,29844.0
2021-01-28 11:35:00,128.23,128.29,127.18,127.32,55283.0,124.9752,125.0337,123.9519,124.0883,55283.0
2021-01-28 11:40:00,127.33,128.34,127.33,128.34,27760.0,124.0981,125.0825,124.0981,125.0825,27760.0
2021-01-28 11:45:00,128.37,128.74,128.37,128.49,37246.0,125.1117,125.4723,125.1117,125.2286,37246.0
2021-01-28 11:50:00,128.52,128.69,128.49,128.69,29623.0,125.2579,125.4236,125.2286,125.4236,29623.0
2021-01-28 11:55:00,128.7,129.06,128.7,128.97,61088.0,125.4333,125.7842,125.4333,125.6965,61088.0
2021-01-28 12:00:00,128.98,129.38,128.94,129.37,32620.0,125.7062,126.0961,125.6672,126.0863,32620.0
2021-01-28 12:05:00,129.37,129.6,129.31,129.37,30618.0,126.0863,126.3105,126.0278,126.0863,30618.0
2021-01-28 12:10:00,129.4,129.44,129.15,129.22,44610.0,126.1155,126.1545,125.8719,125.9401,44610.0
2021-01-28 12:15:00,129.21,129.42,129.13,129.31,56086.0,125.9304,126.135,125.8524,126.0278,56086.0
2021-01-28 12:20:00,129.33,129.42,129.29,129.34,34326.0,126.0473,126.135,126.0083,126.0571,34326.0
2021-01-28 12:25:00,129.31,129.43,129.22,129.31,23525.0,126.0278,126.1448,125.9401,126.0278,23525.0
2021-01-28 12:30:00,129.32,129.41,129.11,129.21,19995.0,126.0376,126.1253,125.8329,125.9304,19995.0
2021-01-28 12:35:00,129.19,129.2,128.91,128.94,22410.0,125.9109,125.9206,125.638,125.6672,22410.0
2021-01-28 12:40:00,128.94,128.95,128.73,128.73,19011.0,125.6672,125.677,125.4626,125.4626,19011.0
2021-01-28 12:45:00,128.71,128.83,128.39,128.83,48210.0,125.4431,125.56,125.1312,125.56,48210.0
2021-01-28 12:50:00,128.85,129.07,128.68,128.71,29630.0,125.5795,125.7939,125.4138,125.4431,29630.0
2021-01-28 12:55:00,128.71,129.01,128.68,128.93,36364.0,125.4431,125.7354,125.4138,125.6575,36364.0
2021-01-28 13:00:00,128.94,128.94,128.58,128.58,58661.0,125.6672,125.6672,125.3164,125.3164,58661.0
2021-01-28 13:05:00,128.58,128.8,128.41,128.77,31346.0,125.3164,125.5308,125.1507,125.5015,31346.0
2021-01-28 13:10:00,128.75,128.8,128.47,128.56,37545.0,125.482,125.5308,125.2092,125.2969,37545.0
2021-01-28 13:15:00,128.56,128.76,128.56,128.75,16929.0,125.2969,125.4918,125.2969,125.482,16929.0
2021-01-28 13:20:00,128.75,128.78,128.62,128.73,23197.0,125.482,125.5113,125.3553,125.4626,23197.0
2021-01-28 13:25:00,128.71,128.82,128.65,128.69,20254.0,125.4431,125.5503,125.3846,125.4236,20254.0
2021-01-28 13:30:00,128.73,128.81,128.62,128.8,18110.0,125.4626,125.5405,125.3553,125.5308,18110.0
2021-01-28 13:35:00,128.83,128.84,128.72,128.75,21271.0,125.56,125.5698,125.4528,125.482,21271.0
2021-01-28 13:40:00,128.7,128.81,128.7,128.78,14275.0,125.4333,125.5405,125.4333,125.5113,14275.0
2021-01-28 13:45:00,128.78,129.07,128.75,129.05,28093.0,125.5113,125.7939,125.482,125.7744,28093.0
2021-01-28 13:50:00,129.08,129.09,128.65,128.78,25575.0,125.8037,125.8134,125.3846,125.5113,25575.0
2021-01-28 13:55:00,128.79,128.92,128.75,128.8,23721.0,125.521,125.6477,125.482,125.5308,23721.0
2021-01-28 14:00:00,128.8,129.03,128.8,129.0,20232.0,125.5308,125.7549,125.5308,125.7257,20232.0
2021-01-28 14:05:00,128.98,129.07,128.87,128.98,25497.0,125.7062,125.7939,125.599,125.7062,25497.0
2021-01-28 14:10:00,129.0,129.07,128.88,129.04,17658.0,125.7257,125.7939,125.6087,125.7647,17658.0
2021-01-28 14:15:00,129.04,129.07,128.84,128.87,26169.0,125.7647,125.7939,125.5698,125.599,26169.0
2021-01-28 14:20:00,128.84,128.93,128.78,128.82,23493.0,125.5698,125.6575,125.5113,125.5503,23493.0
2021-01-28 14:25:00,128.83,129.04,128.83,128.99,30111.0,125.56,125.7647,125.56,125.716,30111.0
2021-01-28 14:30:00,128.99,129.0,128.86,128.97,23685.0,125.716,125.7257,125.5893,125.6965,23685.0
2021-01-28 14:35:00,128.99,129.1,128.87,129.04,29321.0,125.716,125.8232,125.599,125.7647,29321.0
2021-01-28 14:40:00,129.05,129.18,128.89,128.91,30822.0,125.7744,125.9011,125.6185,125.638,30822.0
2021-01-28 14:45:00,128.93,129.15,128.93,129.08,25918.0,125.6575,125.8719,125.6575,125.8037,25918.0
2021-01-28 14:50:00,129.1,129.23,128.98,129.0,37762.0,125.8232,125.9499,125.7062,125.7257,37762.0
2021-01-28 14:55:00,128.97,129.16,128.83,129.16,27475.0,125.6965,125.8816,125.56,125.8816,27475.0
2021-01-28 15:00:00,129.12,129.15,128.78,128.87,27968.0,125.8427,125.8719,125.5113,125.599,27968.0
2021-01-28 15:05:00,128.85,128.99,128.8,128.96,30293.0,125.5795,125.716,125.5308,125.6867,30293.0
2021-01-28 15:10:00,128.94,129.08,128.85,129.02,32139.0,125.6672,125.8037,125.5795,125.7452,32139.0
2021-01-28 15:15:00,129.02,129.12,128.7,128.84,38185.0,125.7452,125.8427,125.4333,125.5698,38185.0
2021-01-28 15:20:00,128.88,128.98,128.73,128.9,38361.0,125.6087,125.7062,125.4626,125.6282,38361.0
2021-01-28 15:25:00,128.9,129.01,128.7,128.72,45705.0,125.6282,125.7354,125.4333,125.4528,45705.0
2021-01-28 15:30:00,128.75,128.91,128.4,128.48,49863.0,125.482,125.638,125.1409,125.2189,49863.0
2021-01-28 15:35:00,128.5,128.81,128.37,128.8,49038.0,125.2384,125.5405,125.1117,125.5308,49038.0
2021-01-28 15:40:00,128.77,128.83,128.58,128.67,65852.0,125.5015,125.56,125.3164,125.4041,65852.0
2021-01-28 15:45:00,128.66,128.72,128.39,128.49,59793.0,125.3943,125.4528,125.1312,125.2286,59793.0
2021-01-28 15:50:00,128.5,128.6,128.24,128.27,128866.0,125.2384,125.3359,124.985,125.0142,128866.0
2021-01-28 15:55:00,128.35,128.35,127.68,127.79,236893.0,125.0922,125.0922,124.4392,124.5464,236893.0
2021-01-29 09:30:00,126.43,126.88,125.54,126.52,133431.0,123.2209,123.6595,122.3535,123.3086,133431.0
2021-01-29 09:35:00,126.41,127.16,126.21,126.89,71787.0,123.2014,123.9324,123.0065,123.6693,71787.0
2021-01-29 09:40:00,126.94,126.97,125.37,125.97,67213.0,123.718,123.7472,122.1878,122.7726,67213.0
2021-01-29 09:45:00,125.99,126.79,125.93,126.79,37554.0,122.7921,123.5718,122.7336,123.5718,37554.0
2021-01-29 09:50:00,126.74,127.26,126.3,126.31,39892.0,123.5231,124.0299,123.0942,123.104,39892.0
2021-01-29 09:55:00,126.44,127.42,126.36,126.75,36847.0,123.2307,124.1858,123.1527,123.5328,36847.0
2021-01-29 10:00:00,126.8,127.01,126.22,126.96,34461.0,123.5815,123.7862,123.0163,123.7375,34461.0
2021-01-29 10:05:00,126.96,127.61,126.38,127.61,48487.0,123.7375,124.371,123.1722,124.371,48487.0
2021-01-29 10:10:00,127.64,127.9,127.49,127.71,25366.0,124.4002,124.6536,124.254,124.4684,25366.0
2021-01-29 10:15:00,127.66,127.93,127.49,127.83,27089.0,124.4197,124.6829,124.254,124.5854,27089.0
2021-01-29 10:20:00,127.83,128.5,127.78,128.16,32303.0,124.5854,125.2384,124.5367,124.907,32303.0
2021-01-29 10:25:00,128.15,128.8,128.13,128.77,39859.0,124.8973,125.5308,124.8778,125.5015,39859.0
2021-01-29 10:30:00,128.76,129.23,128.72,129.01,65036.0,125.4918,125.9499,125.4528,125.7354,65036.0
2021-01-29 10:35:00,129.05,129.13,128.57,128.65,25063.0,125.7744,125.8524,125.3066,125.3846,25063.0
2021-01-29 10:40:00,128.65,128.73,128.46,128.53,28157.0,125.3846,125.4626,125.1994,125.2676,28157.0
2021-01-29 10:45:00,128.5,128.59,128.19,128.57,16814.0,125.2384,125.3261,124.9363,125.3066,16814.0
2021-01-29 10:50:00,128.61,128.79,128.23,128.23,24646.0,125.3456,125.521,124.9752,124.9752,24646.0
2021-01-29 10:55:00,128.21,128.31,128.03,128.08,71429.0,124.9558,125.0532,124.7803,124.8291,71429.0
2021-01-29 11:00:00,128.11,128.6,127.97,127.98,20295.0,124.8583,125.3359,124.7218,124.7316,20295.0
2021-01-29 11:05:00,127.96,127.99,127.58,127.68,11920.0,124.7121,124.7413,124.3417,124.4392,11920.0
2021-01-29 11:10:00,127.65,127.67,127.49,127.54,16199.0,124.41,124.4295,124.254,124.3028,16199.0
2021-01-29 11:15:00,127.54,127.68,127.39,127.52,15335.0,124.3028,124.4392,124.1566,124.2833,15335.0
2021-01-29 11:20:00,127.48,127.53,127.29,127.44,16828.0,124.2443,124.293,124.0591,124.2053,16828.0
2021-01-29 11:25:00,127.48,127.54,127.31,127.41,26280.0,124.2443,124.3028,124.0786,124.1761,26280.0
2021-01-29 11:30:00,127.38,127.87,127.36,127.81,33792.0,124.1468,124.6244,124.1273,124.5659,33792.0
2021-01-29 11:35:00,127.83,128.08,127.79,128.08,23746.0,124.5854,124.8291,124.5464,124.8291,23746.0
2021-01-29 11:40:00,128.05,128.36,128.05,128.27,44464.0,124.7998,125.1019,124.7998,125.0142,44464.0
2021-01-29 11:45:00,128.24,128.27,128.08,128.11,17797.0,124.985,125.0142,124.8291,124.8583,17797.0
2021-01-29 11:50:00,128.11,128.2,127.94,128.05,20625.0,124.8583,124.946,124.6926,124.7998,20625.0
2021-01-29 11:55:00,128.08,128.34,128.01,128.32,21016.0,124.8291,125.0825,124.7608,125.063,21016.0
2021-01-29 12:00:00,128.31,128.31,128.02,128.08,31540.0,125.0532,125.0532,124.7706,124.8291,31540.0
2021-01-29 12:05:00,128.08,128.12,127.99,128.03,18044.0,124.8291,124.868,124.7413,124.7803,18044.0
2021-01-29 12:10:00,128.04,128.39,128.03,128.08,20381.0,124.7901,125.1312,124.7803,124.8291,20381.0
2021-01-29 12:15:00,127.99,127.99,127.4,127.43,19888.0,124.7413,124.7413,124.1663,124.1956,19888.0
2021-01-29 12:20:00,127.43,127.43,127.16,127.2,21249.0,124.1956,124.1956,123.9324,123.9714,21249.0
2021-01-29 12:25:00,127.18,127.18,126.97,127.1,26339.0,123.9519,123.9519,123.7472,123.8739,26339.0
2021-01-29 12:30:00,127.16,127.17,126.86,126.93,28463.0,123.9324,123.9422,123.64,123.7082,28463.0
2021-01-29 12:35:00,126.95,127.11,126.6,126.6,30088.0,123.7277,123.8837,123.3866,123.3866,30088.0
2021-01-29 12:40:00,126.65,127.08,126.59,126.99,28347.0,123.4353,123.8544,123.3769,123.7667,28347.0
2021-01-29 12:45:00,127.0,127.04,126.72,126.72,37770.0,123.7765,123.8155,123.5036,123.5036,37770.0
2021-01-29 12:50:00,126.74,127.03,126.71,126.96,29700.0,123.5231,123.8057,123.4938,123.7375,29700.0
2021-01-29 12:55:00,126.96,127.1,126.89,126.9,18556.0,123.7375,123.8739,123.6693,123.679,18556.0
2021-01-29 13:00:00,126.86,127.22,126.8,127.07,22473.0,123.64,123.9909,123.5815,123.8447,22473.0
2021-01-29 13:05:00,127.06,127.11,126.66,126.72,17072.0,123.8349,123.8837,123.4451,123.5036,17072.0
2021-01-29 13:10:00,126.71,126.73,126.32,126.6,37221.0,123.4938,123.5133,123.1137,123.3866,37221.0
2021-01-29 13:15:00,126.6,126.6,126.26,126.33,20664.0,123.3866,123.3866,123.0552,123.1235,20664.0
2021-01-29 13:20:00,126.29,126.8,126.29,126.64,16634.0,123.0845,123.5815,123.0845,123.4256,16634.0
2021-01-29 13:25:00,126.64,127.3,126.64,127.24,25041.0,123.4256,124.0689,123.4256,124.0104,25041.0
2021-01-29 13:30:00,127.23,127.23,126.9,127.08,31891.0,124.0006,124.0006,123.679,123.8544,31891.0
2021-01-29 13:35:00,127.08,127.09,126.97,126.98,15645.0,123.8544,123.8642,123.7472,123.757,15645.0
2021-01-29 13:40:00,126.98,127.06,126.91,127.05,18961.0,123.757,123.8349,123.6888,123.8252,18961.0
2021-01-29 13:45:00,126.99,127.08,126.4,126.4,27111.0,123.7667,123.8544,123.1917,123.1917,27111.0
2021-01-29 13:50:00,126.44,126.54,126.24,126.33,23447.0,123.2307,123.3281,123.0358,123.1235,23447.0
2021-01-29 13:55:00,126.34,126.34,126.03,126.06,20352.0,123.1332,123.1332,122.8311,122.8603,20352.0
2021-01-29 14:00:00,126.03,126.56,126.02,126.51,29128.0,122.8311,123.3476,122.8213,123.2989,29128.0
2021-01-29 14:05:00,126.54,126.58,126.42,126.5,30133.0,123.3281,123.3671,123.2112,123.2892,30133.0
2021-01-29 14:10:00,126.53,126.83,126.48,126.71,33637.0,123.3184,123.6108,123.2697,123.4938,33637.0
2021-01-29 14:15:00,126.69,126.91,126.48,126.91,17648.0,123.4743,123.6888,123.2697,123.6888,17648.0
2021-01-29 14:20:00,126.91,126.95,126.8,126.92,18086.0,123.6888,123.7277,123.5815,123.6985,18086.0
2021-01-29 14:25:00,126.92,127.01,126.68,126.78,22687.0,123.6985,123.7862,123.4646,123.562,22687.0
2021-01-29 14:30:00,126.78,126.81,126.39,126.44,29794.0,123.562,123.5913,123.1819,123.2307,29794.0
2021-01-29 14:35:00,126.43,126.51,126.32,126.36,57899.0,123.2209,123.2989,123.1137,123.1527,57899.0
2021-01-29 14:40:00,126.35,126.6,126.17,126.45,30222.0,123.143,123.3866,122.9675,123.2404,30222.0
2021-01-29 14:45:00,126.43,126.7,126.35,126.67,34769.0,123.2209,123.4841,123.143,123.4548,34769.0
2021-01-29 14:50:00,126.66,126.88,126.42,126.46,52283.0,123.4451,123.6595,123.2112,123.2502,52283.0
2021-01-29 14:55:00,126.42,126.8,126.37,126.48,30349.0,123.2112,123.5815,123.1625,123.2697,30349.0
2021-01-29 15:00:00,126.53,127.59,126.53,127.5,21338.0,123.3184,124.3515,123.3184,124.2638,21338.0
2021-01-29 15:05:00,127.51,127.73,127.47,127.53,55570.0,124.2735,124.4879,124.2345,124.293,55570.0
2021-01-29 15:10:00,127.49,127.74,127.38,127.45,57476.0,124.254,124.4977,124.1468,124.215,57476.0
2021-01-29 15:15:00,127.43,127.62,127.35,127.57,30434.0,124.1956,124.3807,124.1176,124.332,30434.0
2021-01-29 15:20:00,127.57,127.75,127.51,127.52,30073.0,124.332,124.5074,124.2735,124.2833,30073.0
2021-01-29 15:25:00,127.48,127.55,127.31,127.49,17637.0,124.2443,124.3125,124.0786,124.254,17637.0
2021-01-29 15:30:00,127.52,127.85,127.5,127.76,81158.0,124.2833,124.6049,124.2638,124.5172,81158.0
2021-01-29 15:35:00,127.76,127.79,127.09,127.1,30854.0,124.5172,124.5464,123.8642,123.8739,30854.0
2021-01-29 15:40:00,127.04,127.16,126.76,126.88,28049.0,123.8155,123.9324,123.5426,123.6595,28049.0
2021-01-29 15:45:00,126.85,127.0,126.44,126.58,72171.0,123.6303,123.7765,123.2307,123.3671,72171.0
2021-01-29 15:50:00,126.56,126.92,126.12,126.12,172520.0,123.3476,123.6985,122.9188,122.9188,172520.0
2021-01-29 15:55:00,126.17,126.49,125.87,125.99,352508.0,122.9675,123.2794,122.6751,122.7921,352508.0
2021-02-01 09:30:00,126.29,126.79,125.21,126.62,148211.0,123.0845,123.5718,122.0319,123.4061,148211.0
2021-02-01 09:35:00,126.66,126.9,126.22,126.46,59862.0,123.4451,123.679,123.0163,123.2502,59862.0
2021-02-01 09:40:00,126.5,126.64,125.86,125.94,37080.0,123.2892,123.4256,122.6654,122.7434,37080.0
2021-02-01 09:45:00,125.94,126.49,125.94,126.41,25194.0,122.7434,123.2794,122.7434,123.2014,25194.0
2021-02-01 09:50:00,126.37,126.77,126.27,126.65,34205.0,123.1625,123.5523,123.065,123.4353,34205.0
2021-02-01 09:55:00,126.65,127.2,126.64,127.1,35136.0,123.4353,123.9714,123.4256,123.8739,35136.0
2021-02-01 10:00:00,127.07,127.47,126.77,127.46,30397.0,123.8447,124.2345,123.5523,124.2248,30397.0
2021-02-01 10:05:00,127.39,127.6,127.28,127.36,70314.0,124.1566,124.3612,124.0494,124.1273,70314.0
2021-02-01 10:10:00,127.29,127.54,127.01,127.51,42002.0,124.0591,124.3028,123.7862,124.2735,42002.0
2021-02-01 10:15:00,127.52,127.92,127.38,127.56,29024.0,124.2833,124.6731,124.1468,124.3223,29024.0
2021-02-01 10:20:00,127.61,127.75,127.58,127.73,22810.0,124.371,124.5074,124.3417,124.4879,22810.0
2021-02-01 10:25:00,127.76,127.91,127.63,127.63,21126.0,124.5172,124.6634,124.3905,124.3905,21126.0
2021-02-01 10:30:00,127.62,127.95,127.62,127.85,20716.0,124.3807,124.7024,124.3807,124.6049,20716.0
2021-02-01 10:35:00,127.88,128.19,127.81,128.06,27522.0,124.6341,124.9363,124.5659,124.8096,27522.0
2021-02-01 10:40:00,128.1,128.56,128.09,128.36,21956.0,124.8485,125.2969,124.8388,125.1019,21956.0
2021-02-01 10:45:00,128.33,128.61,128.26,128.45,35181.0,125.0727,125.3456,125.0045,125.1897,35181.0
2021-02-01 10:50:00,128.43,128.44,127.95,128.0,28176.0,125.1702,125.1799,124.7024,124.7511,28176.0
2021-02-01 10:55:00,128.03,128.18,127.9,127.97,15238.0,124.7803,124.9265,124.6536,124.7218,15238.0
2021-02-01 11:00:00,127.97,128.32,127.96,128.27,13088.0,124.7218,125.063,124.7121,125.0142,13088.0
2021-02-01 11:05:00,128.26,128.32,128.08,128.26,21412.0,125.0045,125.063,124.8291,125.0045,21412.0
2021-02-01 11:10:00,128.3,128.36,128.02,128.29,37918.0,125.0435,125.1019,124.7706,125.0337,37918.0
2021-02-01 11:15:00,128.25,128.54,128.18,128.18,67671.0,124.9947,125.2774,124.9265,124.9265,67671.0
2021-02-01 11:20:00,128.18,128.32,128.1,128.2,72338.0,124.9265,125.063,124.8485,124.946,72338.0
2021-02-01 11:25:00,128.21,128.26,127.91,128.12,40952.0,124.9558,125.0045,124.6634,124.868,40952.0
2021-02-01 11:30:00,128.11,128.18,127.96,128.06,29668.0,124.8583,124.9265,124.7121,124.8096,29668.0
2021-02-01 11:35:00,128.03,128.13,128.0,128.0,20703.0,124.7803,124.8778,124.7511,124.7511,20703.0
2021-02-01 11:40:00,128.03,128.14,128.03,128.09,25315.0,124.7803,124.8875,124.7803,124.8388,25315.0
2021-02-01 11:45:00,128.08,128.12,128.0,128.02,19084.0,124.8291,124.868,124.7511,124.7706,19084.0
2021-02-01 11:50:00,128.02,128.21,127.82,128.03,54973.0,124.7706,124.9558,124.5757,124.7803,54973.0
2021-02-01 11:55:00,128.01,128.15,127.95,128.1,15507.0,124.7608,124.8973,124.7024,124.8485,15507.0
2021-02-01 12:00:00,128.1,128.26,128.06,128.16,32320.0,124.8485,125.0045,124.8096,124.907,32320.0
2021-02-01 12:05:00,128.14,128.24,128.02,128.22,14619.0,124.8875,124.985,124.7706,124.9655,14619.0
2021-02-01 12:10:00,128.22,128.37,128.14,128.3,17965.0,124.9655,125.1117,124.8875,125.0435,17965.0
2021-02-01 12:15:00,128.3,128.89,128.3,128.66,138073.0,125.0435,125.6185,125.0435,125.3943,138073.0
2021-02-01 12:20:00,128.66,128.85,128.33,128.57,52463.0,125.3943,125.5795,125.0727,125.3066,52463.0
2021-02-01 12:25:00,128.57,128.87,128.55,128.79,14544.0,125.3066,125.599,125.2871,125.521,14544.0
2021-02-01 12:30:00,128.77,128.82,128.62,128.65,21423.0,125.5015,125.5503,125.3553,125.3846,21423.0
2021-02-01 12:35:00,128.65,128.84,128.6,128.82,14068.0,125.3846,125.5698,125.3359,125.5503,14068.0
2021-02-01 12:40:00,128.84,128.91,128.77,128.87,11372.0,125.5698,125.638,125.5015,125.599,11372.0
2021-02-01 12:45:00,128.91,129.12,128.86,129.11,19752.0,125.638,125.8427,125.5893,125.8329,19752.0
2021-02-01 12:50:00,129.14,129.33,128.95,129.01,31573.0,125.8621,126.0473,125.677,125.7354,31573.0
2021-02-01 12:55:00,129.02,129.25,128.86,129.25,12990.0,125.7452,125.9694,125.5893,125.9694,12990.0
2021-02-01 13:00:00,129.25,129.29,129.14,129.24,20209.0,125.9694,126.0083,125.8621,125.9596,20209.0
2021-02-01 13:05:00,129.21,129.35,129.15,129.24,13853.0,125.9304,126.0668,125.8719,125.9596,13853.0
2021-02-01 13:10:00,129.21,129.22,128.87,129.11,80270.0,125.9304,125.9401,125.599,125.8329,80270.0
2021-02-01 13:15:00,129.09,129.13,128.87,128.94,17005.0,125.8134,125.8524,125.599,125.6672,17005.0
2021-02-01 13:20:00,128.91,129.07,128.73,128.93,23260.0,125.638,125.7939,125.4626,125.6575,23260.0
2021-02-01 13:25:00,128.93,129.07,128.86,128.92,38637.0,125.6575,125.7939,125.5893,125.6477,38637.0
2021-02-01 13:30:00,128.92,129.01,128.87,128.9,17509.0,125.6477,125.7354,125.599,125.6282,17509.0
2021-02-01 13:35:00,128.89,128.95,128.84,128.9,15544.0,125.6185,125.677,125.5698,125.6282,15544.0
2021-02-01 13:40:00,128.9,128.99,128.84,128.92,16152.0,125.6282,125.716,125.5698,125.6477,16152.0
2021-02-01 13:45:00,128.94,129.02,128.9,128.92,16158.0,125.6672,125.7452,125.6282,125.6477,16158.0
2021-02-01 13:50:00,128.92,129.2,128.91,129.13,40773.0,125.6477,125.9206,125.638,125.8524,40773.0
2021-02-01 13:55:00,129.11,129.3,129.02,129.2,67069.0,125.8329,126.0181,125.7452,125.9206,67069.0
2021-02-01 14:00:00,129.21,129.26,129.02,129.06,21630.0,125.9304,125.9791,125.7452,125.7842,21630.0
2021-02-01 14:05:00,129.04,129.07,128.89,129.0,12289.0,125.7647,125.7939,125.6185,125.7257,12289.0
2021-02-01 14:10:00,129.03,129.09,128.98,129.01,20345.0,125.7549,125.8134,125.7062,125.7354,20345.0
2021-02-01 14:15:00,129.0,129.17,128.98,129.16,17592.0,125.7257,125.8914,125.7062,125.8816,17592.0
2021-02-01 14:20:00,129.16,129.29,129.04,129.05,26413.0,125.8816,126.0083,125.7647,125.7744,26413.0
2021-02-01 14:25:00,129.06,129.24,129.04,129.24,16183.0,125.7842,125.9596,125.7647,125.9596,16183.0
2021-02-01 14:30:00,129.22,129.28,129.17,129.26,21396.0,125.9401,125.9986,125.8914,125.9791,21396.0
2021-02-01 14:35:00,129.25,129.25,128.99,129.08,24403.0,125.9694,125.9694,125.716,125.8037,24403.0
2021-02-01 14:40:00,129.08,129.31,129.0,129.29,17165.0,125.8037,126.0278,125.7257,126.0083,17165.0
2021-02-01 14:45:00,129.27,129.35,129.09,129.09,39879.0,125.9888,126.0668,125.8134,125.8134,39879.0
2021-02-01 14:50:00,129.1,129.15,128.88,128.9,20155.0,125.8232,125.8719,125.6087,125.6282,20155.0
2021-02-01 14:55:00,128.9,128.92,128.68,128.91,20348.0,125.6282,125.6477,125.4138,125.638,20348.0
2021-02-01 15:00:00,128.92,129.02,128.9,129.02,11937.0,125.6477,125.7452,125.6282,125.7452,11937.0
2021-02-01 15:05:00,128.99,129.15,128.91,129.14,23038.0,125.716,125.8719,125.638,125.8621,23038.0
2021-02-01 15:10:00,129.15,129.18,128.95,129.02,21251.0,125.8719,125.9011,125.677,125.7452,21251.0
2021-02-01 15:15:00,129.1,129.18,128.95,129.0,16796.0,125.8232,125.9011,125.677,125.7257,16796.0
2021-02-01 15:20:00,128.99,129.08,128.91,129.08,31084.0,125.716,125.8037,125.638,125.8037,31084.0
2021-02-01 15:25:00,129.08,129.16,129.01,129.04,33317.0,125.8037,125.8816,125.7354,125.7647,33317.0
2021-02-01 15:30:00,129.03,129.07,128.96,128.99,47145.0,125.7549,125.7939,125.6867,125.716,47145.0
2021-02-01 15:35:00,128.98,129.02,128.67,128.67,142004.0,125.7062,125.7452,125.4041,125.4041,142004.0
2021-02-01 15:40:00,128.64,128.81,128.45,128.68,52028.0,125.3748,125.5405,125.1897,125.4138,52028.0
2021-02-01 15:45:00,128.67,128.67,128.21,128.39,84252.0,125.4041,125.4041,124.9558,125.1312,84252.0
2021-02-01 15:50:00,128.38,128.87,128.23,128.84,127558.0,125.1214,125.599,124.9752,125.5698,127558.0
2021-02-01 15:55:00,128.81,128.87,128.31,128.42,232589.0,125.5405,125.599,125.0532,125.1604,232589.0
2021-02-02 09:30:00,128.54,129.24,128.06,129.2,105269.0,125.2774,125.9596,124.8096,125.9206,105269.0
2021-02-02 09:35:00,129.07,129.89,129.03,129.44,91824.0,125.7939,126.5931,125.7549,126.1545,91824.0
2021-02-02 09:40:00,129.47,130.13,129.31,129.83,52055.0,126.1838,126.827,126.0278,126.5346,52055.0
2021-02-02 09:45:00,129.86,130.54,129.69,130.37,47480.0,126.5639,127.2266,126.3982,127.0609,47480.0
2021-02-02 09:50:00,130.36,130.84,130.17,130.77,31377.0,127.0512,127.519,126.866,127.4508,31377.0
2021-02-02 09:55:00,130.72,131.11,130.58,130.92,36880.0,127.402,127.7821,127.2656,127.597,36880.0
2021-02-02 10:00:00,130.94,131.09,130.74,131.0,25954.0,127.6165,127.7627,127.4215,127.6749,25954.0
2021-02-02 10:05:00,130.97,131.48,130.86,131.32,42322.0,127.6457,128.1428,127.5385,127.9868,42322.0
2021-02-02 10:10:00,131.25,131.5,131.12,131.34,31326.0,127.9186,128.1622,127.7919,128.0063,31326.0
2021-02-02 10:15:00,131.38,131.86,131.25,131.85,31459.0,128.0453,128.5131,127.9186,128.5034,31459.0
2021-02-02 10:20:00,131.85,132.04,131.64,131.96,67825.0,128.5034,128.6885,128.2987,128.6106,67825.0
2021-02-02 10:25:00,131.96,132.19,131.46,131.5,54787.0,128.6106,128.8347,128.1233,128.1622,54787.0
2021-02-02 10:30:00,131.46,131.63,131.03,131.61,18552.0,128.1233,128.2889,127.7042,128.2695,18552.0
2021-02-02 10:35:00,131.64,131.72,131.31,131.31,21936.0,128.2987,128.3767,127.9771,127.9771,21936.0
2021-02-02 10:40:00,131.35,131.45,131.04,131.07,18094.0,128.0161,128.1135,127.7139,127.7432,18094.0
2021-02-02 10:45:00,131.06,131.39,130.96,131.39,22540.0,127.7334,128.055,127.636,128.055,22540.0
2021-02-02 10:50:00,131.39,131.42,131.23,131.28,13071.0,128.055,128.0843,127.8991,127.9478,13071.0
2021-02-02 10:55:00,131.29,131.75,131.29,131.54,12244.0,127.9576,128.4059,127.9576,128.2012,12244.0
2021-02-02 11:00:00,131.5,131.52,131.34,131.41,17769.0,128.1622,128.1817,128.0063,128.0745,17769.0
2021-02-02 11:05:00,131.44,131.6,131.33,131.59,38310.0,128.1038,128.2597,127.9966,128.25,38310.0
2021-02-02 11:10:00,131.56,131.99,131.56,131.89,42817.0,128.2207,128.6398,128.2207,128.5423,42817.0
2021-02-02 11:15:00,131.9,132.22,131.83,132.1,40898.0,128.5521,128.864,128.4839,128.747,40898.0
2021-02-02 11:20:00,132.16,132.25,131.97,132.15,72410.0,128.8055,128.8932,128.6203,128.7957,72410.0
2021-02-02 11:25:00,132.12,132.16,131.44,131.44,45973.0,128.7665,128.8055,128.1038,128.1038,45973.0
2021-02-02 11:30:00,131.52,131.68,131.35,131.65,19969.0,128.1817,128.3377,128.0161,128.3084,19969.0
2021-02-02 11:35:00,131.68,132.22,131.68,132.09,120540.0,128.3377,128.864,128.3377,128.7373,120540.0
2021-02-02 11:40:00,132.11,132.18,132.0,132.18,84361.0,128.7568,128.825,128.6496,128.825,84361.0
2021-02-02 11:45:00,132.05,132.09,131.86,132.0,17269.0,128.6983,128.7373,128.5131,128.6496,17269.0
2021-02-02 11:50:00,132.0,132.07,131.74,131.99,21222.0,128.6496,128.7178,128.3962,128.6398,21222.0
2021-02-02 11:55:00,132.02,132.09,131.81,131.81,19268.0,128.669,128.7373,128.4644,128.4644,19268.0
2021-02-02 12:00:00,131.83,131.95,131.8,131.86,7957.0,128.4839,128.6008,128.4546,128.5131,7957.0
2021-02-02 12:05:00,131.88,131.93,131.78,131.8,13341.0,128.5326,128.5813,128.4351,128.4546,13341.0
2021-02-02 12:10:00,131.8,131.9,131.77,131.8,16762.0,128.4546,128.5521,128.4254,128.4546,16762.0
2021-02-02 12:15:00,131.8,131.86,131.57,131.57,8462.0,128.4546,128.5131,128.2305,128.2305,8462.0
2021-02-02 12:20:00,131.62,131.72,131.44,131.44,11996.0,128.2792,128.3767,128.1038,128.1038,11996.0
2021-02-02 12:25:00,131.47,131.5,131.38,131.43,7120.0,128.133,128.1622,128.0453,128.094,7120.0
2021-02-02 12:30:00,131.41,131.46,131.19,131.22,9053.0,128.0745,128.1233,127.8601,127.8894,9053.0
2021-02-02 12:35:00,131.21,131.39,131.18,131.3,12207.0,127.8796,128.055,127.8504,127.9673,12207.0
2021-02-02 12:40:00,131.31,131.42,131.19,131.19,11641.0,127.9771,128.0843,127.8601,127.8601,11641.0
2021-02-02 12:45:00,131.24,131.3,131.12,131.3,22467.0,127.9088,127.9673,127.7919,127.9673,22467.0
2021-02-02 12:50:00,131.27,131.3,131.16,131.18,8883.0,127.9381,127.9673,127.8309,127.8504,8883.0
2021-02-02 12:55:00,131.19,131.32,131.15,131.32,26080.0,127.8601,127.9868,127.8211,127.9868,26080.0
2021-02-02 13:00:00,131.35,131.44,131.31,131.36,7038.0,128.0161,128.1038,127.9771,128.0258,7038.0
2021-02-02 13:05:00,131.36,131.37,131.14,131.15,8041.0,128.0258,128.0355,127.8114,127.8211,8041.0
2021-02-02 13:10:00,131.13,131.14,131.05,131.07,8945.0,127.8016,127.8114,127.7237,127.7432,8945.0
2021-02-02 13:15:00,131.05,131.07,130.88,130.88,19009.0,127.7237,127.7432,127.558,127.558,19009.0
2021-02-02 13:20:00,130.91,130.97,130.84,130.87,10404.0,127.5872,127.6457,127.519,127.5482,10404.0
2021-02-02 13:25:00,130.86,130.9,130.77,130.8,14898.0,127.5385,127.5775,127.4508,127.48,14898.0
2021-02-02 13:30:00,130.82,130.9,130.68,130.9,16417.0,127.4995,127.5775,127.3631,127.5775,16417.0
2021-02-02 13:35:00,130.9,130.93,130.85,130.91,37589.0,127.5775,127.6067,127.5287,127.5872,37589.0
2021-02-02 13:40:00,130.92,131.09,130.89,131.09,14131.0,127.597,127.7627,127.5677,127.7627,14131.0
2021-02-02 13:45:00,131.13,131.42,131.13,131.27,16288.0,127.8016,128.0843,127.8016,127.9381,16288.0
2021-02-02 13:50:00,131.32,131.41,131.23,131.36,10463.0,127.9868,128.0745,127.8991,128.0258,10463.0
2021-02-02 13:55:00,131.36,131.44,131.32,131.35,6651.0,128.0258,128.1038,127.9868,128.0161,6651.0
2021-02-02 14:00:00,131.34,131.39,131.16,131.18,6070.0,128.0063,128.055,127.8309,127.8504,6070.0
2021-02-02 14:05:00,131.2,131.23,131.03,131.07,6232.0,127.8699,127.8991,127.7042,127.7432,6232.0
2021-02-02 14:10:00,131.09,131.1,130.95,131.01,12710.0,127.7627,127.7724,127.6262,127.6847,12710.0
2021-02-02 14:15:00,131.0,131.06,130.88,130.97,8165.0,127.6749,127.7334,127.558,127.6457,8165.0
2021-02-02 14:20:00,130.98,131.22,130.98,131.1,16130.0,127.6554,127.8894,127.6554,127.7724,16130.0
2021-02-02 14:25:00,131.11,131.34,131.09,131.26,60897.0,127.7821,128.0063,127.7627,127.9283,60897.0
2021-02-02 14:30:00,131.29,131.5,131.29,131.42,19866.0,127.9576,128.1622,127.9576,128.0843,19866.0
2021-02-02 14:35:00,131.41,131.5,131.31,131.4,22398.0,128.0745,128.1622,127.9771,128.0648,22398.0
2021-02-02 14:40:00,131.39,131.52,131.38,131.5,14082.0,128.055,128.1817,128.0453,128.1622,14082.0
2021-02-02 14:45:00,131.49,131.86,131.49,131.81,22695.0,128.1525,128.5131,128.1525,128.4644,22695.0
2021-02-02 14:50:00,131.78,131.85,131.66,131.69,15961.0,128.4351,128.5034,128.3182,128.3474,15961.0
2021-02-02 14:55:00,131.68,131.79,131.58,131.75,12167.0,128.3377,128.4449,128.2402,128.4059,12167.0
2021-02-02 15:00:00,131.74,131.74,131.5,131.5,13153.0,128.3962,128.3962,128.1622,128.1622,13153.0
2021-02-02 15:05:00,131.49,131.5,131.39,131.44,12793.0,128.1525,128.1622,128.055,128.1038,12793.0
2021-02-02 15:10:00,131.43,131.67,131.41,131.6,19616.0,128.094,128.3279,128.0745,128.2597,19616.0
2021-02-02 15:15:00,131.62,131.7,131.51,131.58,14183.0,128.2792,128.3572,128.172,128.2402,14183.0
2021-02-02 15:20:00,131.58,131.97,131.58,131.91,96489.0,128.2402,128.6203,128.2402,128.5618,96489.0
2021-02-02 15:25:00,131.93,132.06,131.9,132.01,19578.0,128.5813,128.708,128.5521,128.6593,19578.0
2021-02-02 15:30:00,132.0,132.0,131.6,131.72,22433.0,128.6496,128.6496,128.2597,128.3767,22433.0
2021-02-02 15:35:00,131.72,132.01,131.72,131.96,23933.0,128.3767,128.6593,128.3767,128.6106,23933.0
2021-02-02 15:40:00,131.96,132.11,131.86,132.0,32763.0,128.6106,128.7568,128.5131,128.6496,32763.0
2021-02-02 15:45:00,132.0,132.2,131.93,132.15,50264.0,128.6496,128.8445,128.5813,128.7957,50264.0
2021-02-02 15:50:00,132.15,132.41,131.98,131.98,91796.0,128.7957,129.0491,128.6301,128.6301,91796.0
2021-02-02 15:55:00,131.99,132.02,131.76,131.94,168123.0,128.6398,128.669,128.4156,128.5911,168123.0
2021-02-03 09:30:00,131.85,132.65,131.78,132.16,107011.0,128.5034,129.2831,128.4351,128.8055,107011.0
2021-02-03 09:35:00,132.2,132.23,131.24,131.24,48463.0,128.8445,128.8737,127.9088,127.9088,48463.0
2021-02-03 09:40:00,131.16,131.55,130.86,130.87,35011.0,127.8309,128.211,127.5385,127.5482,35011.0
2021-02-03 09:45:00,130.86,131.19,130.5,130.82,38273.0,127.5385,127.8601,127.1876,127.4995,38273.0
2021-02-03 09:50:00,130.83,131.27,130.77,131.06,31907.0,127.5093,127.9381,127.4508,127.7334,31907.0
2021-02-03 09:55:00,131.04,131.04,130.75,130.75,33379.0,127.7139,127.7139,127.4313,127.4313,33379.0
2021-02-03 10:00:00,130.8,130.92,130.63,130.89,14746.0,127.48,127.597,127.3143,127.5677,14746.0
2021-02-03 10:05:00,130.89,130.89,130.07,130.15,51884.0,127.5677,127.5677,126.7685,126.8465,51884.0
2021-02-03 10:10:00,130.15,130.2,129.73,130.03,35719.0,126.8465,126.8952,126.4372,126.7296,35719.0
2021-02-03 10:15:00,130.03,130.36,129.38,129.38,39744.0,126.7296,127.0512,126.0961,126.0961,39744.0
2021-02-03 10:20:00,129.33,129.53,129.29,129.49,37098.0,126.0473,126.2422,126.0083,126.2033,37098.0
2021-02-03 10:25:00,129.42,129.83,129.41,129.5,41861.0,126.135,126.5346,126.1253,126.213,41861.0
2021-02-03 10:30:00,129.5,129.97,129.48,129.88,24989.0,126.213,126.6711,126.1935,126.5834,24989.0
2021-02-03 10:35:00,129.86,129.92,129.46,129.56,23293.0,126.5639,126.6223,126.174,126.2715,23293.0
2021-02-03 10:40:00,129.5,129.59,129.26,129.39,34963.0,126.213,126.3007,125.9791,126.1058,34963.0
2021-02-03 10:45:00,129.39,129.42,129.18,129.32,24188.0,126.1058,126.135,125.9011,126.0376,24188.0
2021-02-03 10:50:00,129.29,129.66,129.16,129.45,32079.0,126.0083,126.3689,125.8816,126.1643,32079.0
2021-02-03 10:55:00,129.43,129.94,129.42,129.8,55971.0,126.1448,126.6418,126.135,126.5054,55971.0
2021-02-03 11:00:00,129.81,129.98,129.77,129.82,28469.0,126.5151,126.6808,126.4762,126.5249,28469.0
2021-02-03 11:05:00,129.83,130.17,129.83,129.88,23852.0,126.5346,126.866,126.5346,126.5834,23852.0
2021-02-03 11:10:00,129.88,129.91,129.51,129.61,31003.0,126.5834,126.6126,126.2228,126.3202,31003.0
2021-02-03 11:15:00,129.6,129.84,129.56,129.72,25810.0,126.3105,126.5444,126.2715,126.4274,25810.0
2021-02-03 11:20:00,129.79,129.98,129.76,129.78,20075.0,126.4956,126.6808,126.4664,126.4859,20075.0
2021-02-03 11:25:00,129.71,129.88,129.65,129.79,29217.0,126.4177,126.5834,126.3592,126.4956,29217.0
2021-02-03 11:30:00,129.76,129.79,129.56,129.75,17439.0,126.4664,126.4956,126.2715,126.4567,17439.0
2021-02-03 11:35:00,129.76,129.9,129.75,129.78,23899.0,126.4664,126.6029,126.4567,126.4859,23899.0
2021-02-03 11:40:00,129.75,129.8,129.7,129.75,14299.0,126.4567,126.5054,126.4079,126.4567,14299.0
2021-02-03 11:45:00,129.78,129.78,129.43,129.44,14041.0,126.4859,126.4859,126.1448,126.1545,14041.0
2021-02-03 11:50:00,129.44,129.52,129.14,129.15,50173.0,126.1545,126.2325,125.8621,125.8719,50173.0
2021-02-03 11:55:00,129.15,129.35,129.15,129.28,49116.0,125.8719,126.0668,125.8719,125.9986,49116.0
2021-02-03 12:00:00,129.3,129.64,129.27,129.37,40498.0,126.0181,126.3495,125.9888,126.0863,40498.0
2021-02-03 12:05:00,129.4,129.73,129.4,129.59,12964.0,126.1155,126.4372,126.1155,126.3007,12964.0
2021-02-03 12:10:00,129.56,129.73,129.53,129.55,14364.0,126.2715,126.4372,126.2422,126.2617,14364.0
2021-02-03 12:15:00,129.56,129.58,129.22,129.26,13360.0,126.2715,126.291,125.9401,125.9791,13360.0
2021-02-03 12:20:00,129.24,129.39,129.21,129.35,12777.0,125.9596,126.1058,125.9304,126.0668,12777.0
2021-02-03 12:25:00,129.35,129.37,129.04,129.12,14653.0,126.0668,126.0863,125.7647,125.8427,14653.0
2021-02-03 12:30:00,129.14,129.29,129.01,129.01,15162.0,125.8621,126.0083,125.7354,125.7354,15162.0
2021-02-03 12:35:00,129.02,129.12,129.01,129.12,10620.0,125.7452,125.8427,125.7354,125.8427,10620.0
2021-02-03 12:40:00,129.13,129.28,129.09,129.16,14094.0,125.8524,125.9986,125.8134,125.8816,14094.0
2021-02-03 12:45:00,129.15,129.23,129.09,129.15,8700.0,125.8719,125.9499,125.8134,125.8719,8700.0
2021-02-03 12:50:00,129.16,129.25,129.12,129.15,36787.0,125.8816,125.9694,125.8427,125.8719,36787.0
2021-02-03 12:55:00,129.17,129.31,129.1,129.3,14911.0,125.8914,126.0278,125.8232,126.0181,14911.0
2021-02-03 13:00:00,129.29,129.35,129.23,129.33,9590.0,126.0083,126.0668,125.9499,126.0473,9590.0
2021-02-03 13:05:00,129.36,129.44,129.31,129.41,13077.0,126.0766,126.1545,126.0278,126.1253,13077.0
2021-02-03 13:10:00,129.39,129.47,129.27,129.42,11113.0,126.1058,126.1838,125.9888,126.135,11113.0
2021-02-03 13:15:00,129.41,129.44,129.17,129.21,7541.0,126.1253,126.1545,125.8914,125.9304,7541.0
2021-02-03 13:20:00,129.2,129.41,129.2,129.41,14251.0,125.9206,126.1253,125.9206,126.1253,14251.0
2021-02-03 13:25:00,129.4,129.42,129.34,129.38,7951.0,126.1155,126.135,126.0571,126.0961,7951.0
2021-02-03 13:30:00,129.39,129.41,129.16,129.22,20082.0,126.1058,126.1253,125.8816,125.9401,20082.0
2021-02-03 13:35:00,129.22,129.59,129.22,129.56,36565.0,125.9401,126.3007,125.9401,126.2715,36565.0
2021-02-03 13:40:00,129.55,129.61,129.4,129.48,20046.0,126.2617,126.3202,126.1155,126.1935,20046.0
2021-02-03 13:45:00,129.51,129.52,129.43,129.5,12995.0,126.2228,126.2325,126.1448,126.213,12995.0
2021-02-03 13:50:00,129.5,129.51,129.28,129.29,18115.0,126.213,126.2228,125.9986,126.0083,18115.0
2021-02-03 13:55:00,129.31,129.39,129.19,129.19,17742.0,126.0278,126.1058,125.9109,125.9109,17742.0
2021-02-03 14:00:00,129.19,129.27,129.08,129.09,14564.0,125.9109,125.9888,125.8037,125.8134,14564.0
2021-02-03 14:05:00,129.09,129.13,129.02,129.02,15284.0,125.8134,125.8524,125.7452,125.7452,15284.0
2021-02-03 14:10:00,129.03,129.1,128.91,129.01,36491.0,125.7549,125.8232,125.638,125.7354,36491.0
2021-02-03 14:15:00,129.06,129.07,128.9,128.94,22207.0,125.7842,125.7939,125.6282,125.6672,22207.0
2021-02-03 14:20:00,128.94,128.95,128.89,128.9,21171.0,125.6672,125.677,125.6185,125.6282,21171.0
2021-02-03 14:25:00,128.89,128.93,128.81,128.9,18934.0,125.6185,125.6575,125.5405,125.6282,18934.0
2021-02-03 14:30:00,128.9,129.16,128.87,129.1,97341.0,125.6282,125.8816,125.599,125.8232,97341.0
2021-02-03 14:35:00,129.09,129.13,128.94,129.03,128213.0,125.8134,125.8524,125.6672,125.7549,128213.0
2021-02-03 14:40:00,129.05,129.1,128.99,129.01,23384.0,125.7744,125.8232,125.716,125.7354,23384.0
2021-02-03 14:45:00,128.99,129.12,128.99,129.03,29903.0,125.716,125.8427,125.716,125.7549,29903.0
2021-02-03 14:50:00,129.05,129.14,128.98,129.08,36448.0,125.7744,125.8621,125.7062,125.8037,36448.0
2021-02-03 14:55:00,129.08,129.27,129.03,129.07,126423.0,125.8037,125.9888,125.7549,125.7939,126423.0
2021-02-03 15:00:00,129.05,129.08,128.75,128.86,18086.0,125.7744,125.8037,125.482,125.5893,18086.0
2021-02-03 15:05:00,128.88,129.21,128.8,129.18,59039.0,125.6087,125.9304,125.5308,125.9011,59039.0
2021-02-03 15:10:00,129.19,129.34,129.08,129.31,26720.0,125.9109,126.0571,125.8037,126.0278,26720.0
2021-02-03 15:15:00,129.34,129.41,129.16,129.22,42043.0,126.0571,126.1253,125.8816,125.9401,42043.0
2021-02-03 15:20:00,129.19,129.39,129.1,129.35,14019.0,125.9109,126.1058,125.8232,126.0668,14019.0
2021-02-03 15:25:00,129.31,129.46,129.3,129.4,16278.0,126.0278,126.174,126.0181,126.1155,16278.0
2021-02-03 15:30:00,129.42,129.63,129.32,129.6,173617.0,126.135,126.3397,126.0376,126.3105,173617.0
2021-02-03 15:35:00,129.67,129.88,129.64,129.8,45832.0,126.3787,126.5834,126.3495,126.5054,45832.0
2021-02-03 15:40:00,129.81,129.97,129.74,129.76,31452.0,126.5151,126.6711,126.4469,126.4664,31452.0
2021-02-03 15:45:00,129.73,129.76,129.5,129.56,63415.0,126.4372,126.4664,126.213,126.2715,63415.0
2021-02-03 15:50:00,129.55,129.59,129.36,129.41,96556.0,126.2617,126.3007,126.0766,126.1253,96556.0
2021-02-03 15:55:00,129.42,129.48,129.32,129.32,223684.0,126.135,126.1935,126.0376,126.0376,223684.0
2021-02-04 09:30:00,130.31,130.63,129.6,129.8,159895.0,127.0025,127.3143,126.3105,126.5054,159895.0
2021-02-04 09:35:00,129.78,130.48,129.77,130.2,95995.0,126.4859,127.1681,126.4762,126.8952,95995.0
2021-02-04 09:40:00,130.21,130.27,129.78,130.03,49036.0,126.905,126.9635,126.4859,126.7296,49036.0
2021-02-04 09:45:00,130.1,130.59,130.1,130.24,54430.0,126.7978,127.2753,126.7978,126.9342,54430.0
2021-02-04 09:50:00,130.22,130.37,130.07,130.07,59544.0,126.9147,127.0609,126.7685,126.7685,59544.0
2021-02-04 09:55:00,130.07,130.65,129.95,130.49,76667.0,126.7685,127.3338,126.6516,127.1779,76667.0
2021-02-04 10:00:00,130.58,130.63,130.12,130.59,21818.0,127.2656,127.3143,126.8173,127.2753,21818.0
2021-02-04 10:05:00,130.58,130.85,130.45,130.64,67544.0,127.2656,127.5287,127.1389,127.3241,67544.0
2021-02-04 10:10:00,130.66,130.82,130.5,130.56,38505.0,127.3436,127.4995,127.1876,127.2461,38505.0
2021-02-04 10:15:00,130.62,130.76,130.45,130.53,87508.0,127.3046,127.441,127.1389,127.2169,87508.0
2021-02-04 10:20:00,130.52,130.7,130.31,130.4,107041.0,127.2071,127.3826,127.0025,127.0902,107041.0
2021-02-04 10:25:00,130.43,130.45,130.14,130.28,73479.0,127.1194,127.1389,126.8368,126.9732,73479.0
2021-02-04 10:30:00,130.25,130.32,129.86,129.94,95327.0,126.944,127.0122,126.5639,126.6418,95327.0
2021-02-04 10:35:00,130.0,130.06,129.86,129.96,80359.0,126.7003,126.7588,126.5639,126.6613,80359.0
2021-02-04 10:40:00,129.96,130.17,129.94,130.05,44305.0,126.6613,126.866,126.6418,126.7491,44305.0
2021-02-04 10:45:00,130.08,130.11,129.9,130.06,63924.0,126.7783,126.8075,126.6029,126.7588,63924.0
2021-02-04 10:50:00,130.07,130.21,130.0,130.16,97515.0,126.7685,126.905,126.7003,126.8563,97515.0
2021-02-04 10:55:00,130.14,130.49,130.03,130.08,48123.0,126.8368,127.1779,126.7296,126.7783,48123.0
2021-02-04 11:00:00,130.05,130.13,129.99,130.03,53780.0,126.7491,126.827,126.6906,126.7296,53780.0
2021-02-04 11:05:00,130.0,130.3,130.0,130.06,77822.0,126.7003,126.9927,126.7003,126.7588,77822.0
2021-02-04 11:10:00,130.06,130.09,129.83,129.89,42911.0,126.7588,126.788,126.5346,126.5931,42911.0
2021-02-04 11:15:00,129.9,130.22,129.88,129.99,46671.0,126.6029,126.9147,126.5834,126.6906,46671.0
2021-02-04 11:20:00,130.01,130.09,129.61,129.62,59352.0,126.7101,126.788,126.3202,126.33,59352.0
2021-02-04 11:25:00,129.65,129.85,129.63,129.73,33651.0,126.3592,126.5541,126.3397,126.4372,33651.0
2021-02-04 11:30:00,129.73,129.81,129.71,129.77,19236.0,126.4372,126.5151,126.4177,126.4762,19236.0
2021-02-04 11:35:00,129.75,129.89,129.74,129.78,30285.0,126.4567,126.5931,126.4469,126.4859,30285.0
2021-02-04 11:40:00,129.78,129.89,129.68,129.68,137753.0,126.4859,126.5931,126.3884,126.3884,137753.0
2021-02-04 11:45:00,129.64,129.83,129.5,129.7,34782.0,126.3495,126.5346,126.213,126.4079,34782.0
2021-02-04 11:50:00,129.7,129.76,129.53,129.56,47087.0,126.4079,126.4664,126.2422,126.2715,47087.0
2021-02-04 11:55:00,129.56,129.72,129.55,129.7,46358.0,126.2715,126.4274,126.2617,126.4079,46358.0
2021-02-04 12:00:00,129.7,129.71,129.46,129.56,74355.0,126.4079,126.4177,126.174,126.2715,74355.0
2021-02-04 12:05:00,129.54,129.57,129.37,129.44,37308.0,126.252,126.2812,126.0863,126.1545,37308.0
2021-02-04 12:10:00,129.42,129.68,129.41,129.65,120535.0,126.135,126.3884,126.1253,126.3592,120535.0
2021-02-04 12:15:00,129.68,129.93,129.66,129.73,40684.0,126.3884,126.6321,126.3689,126.4372,40684.0
2021-02-04 12:20:00,129.73,129.9,129.7,129.8,25100.0,126.4372,126.6029,126.4079,126.5054,25100.0
2021-02-04 12:25:00,129.8,130.11,129.61,129.87,80006.0,126.5054,126.8075,126.3202,126.5736,80006.0
2021-02-04 12:30:00,129.92,129.94,129.75,129.85,66649.0,126.6223,126.6418,126.4567,126.5541,66649.0
2021-02-04 12:35:00,129.9,130.11,129.74,129.81,133291.0,126.6029,126.8075,126.4469,126.5151,133291.0
2021-02-04 12:40:00,129.81,130.23,129.8,129.99,74365.0,126.5151,126.9245,126.5054,126.6906,74365.0
2021-02-04 12:45:00,129.97,130.09,129.89,129.96,50575.0,126.6711,126.788,126.5931,126.6613,50575.0
2021-02-04 12:50:00,129.95,130.03,129.89,130.0,28268.0,126.6516,126.7296,126.5931,126.7003,28268.0
2021-02-04 12:55:00,130.0,130.12,129.98,130.03,93398.0,126.7003,126.8173,126.6808,126.7296,93398.0
2021-02-04 13:00:00,130.02,130.36,130.02,130.31,97498.0,126.7198,127.0512,126.7198,127.0025,97498.0
2021-02-04 13:05:00,130.32,130.34,130.03,130.05,87877.0,127.0122,127.0317,126.7296,126.7491,87877.0
2021-02-04 13:10:00,130.06,130.5,130.02,130.28,204312.0,126.7588,127.1876,126.7198,126.9732,204312.0
2021-02-04 13:15:00,130.27,130.52,130.15,130.31,131571.0,126.9635,127.2071,126.8465,127.0025,131571.0
2021-02-04 13:20:00,130.33,130.33,130.1,130.17,44319.0,127.0219,127.0219,126.7978,126.866,44319.0
2021-02-04 13:25:00,130.16,130.17,130.02,130.03,52770.0,126.8563,126.866,126.7198,126.7296,52770.0
2021-02-04 13:30:00,130.03,130.1,129.95,129.96,54002.0,126.7296,126.7978,126.6516,126.6613,54002.0
2021-02-04 13:35:00,129.95,130.07,129.88,129.98,35681.0,126.6516,126.7685,126.5834,126.6808,35681.0
2021-02-04 13:40:00,129.98,130.23,129.9,130.08,31189.0,126.6808,126.9245,126.6029,126.7783,31189.0
2021-02-04 13:45:00,130.11,130.11,130.0,130.02,61165.0,126.8075,126.8075,126.7003,126.7198,61165.0
2021-02-04 13:50:00,130.01,130.17,130.01,130.13,40191.0,126.7101,126.866,126.7101,126.827,40191.0
2021-02-04 13:55:00,130.13,130.16,130.02,130.09,46217.0,126.827,126.8563,126.7198,126.788,46217.0
2021-02-04 14:00:00,130.1,130.2,130.02,130.09,60801.0,126.7978,126.8952,126.7198,126.788,60801.0
2021-02-04 14:05:00,130.09,130.1,130.0,130.03,49929.0,126.788,126.7978,126.7003,126.7296,49929.0
2021-02-04 14:10:00,130.02,130.09,129.73,129.84,103093.0,126.7198,126.788,126.4372,126.5444,103093.0
2021-02-04 14:15:00,129.89,130.25,129.83,130.15,56936.0,126.5931,126.944,126.5346,126.8465,56936.0
2021-02-04 14:20:00,130.15,130.23,130.0,130.07,50978.0,126.8465,126.9245,126.7003,126.7685,50978.0
2021-02-04 14:25:00,130.05,130.1,130.01,130.03,33646.0,126.7491,126.7978,126.7101,126.7296,33646.0
2021-02-04 14:30:00,130.04,130.1,129.95,129.95,30563.0,126.7393,126.7978,126.6516,126.6516,30563.0
2021-02-04 14:35:00,129.95,130.01,129.94,129.95,22512.0,126.6516,126.7101,126.6418,126.6516,22512.0
2021-02-04 14:40:00,129.94,130.06,129.92,129.92,28646.0,126.6418,126.7588,126.6223,126.6223,28646.0
2021-02-04 14:45:00,129.9,130.01,129.87,129.97,27339.0,126.6029,126.7101,126.5736,126.6711,27339.0
2021-02-04 14:50:00,129.98,130.15,129.98,130.0,78090.0,126.6808,126.8465,126.6808,126.7003,78090.0
2021-02-04 14:55:00,130.0,130.06,129.92,130.04,72743.0,126.7003,126.7588,126.6223,126.7393,72743.0
2021-02-04 15:00:00,130.03,130.12,129.96,130.09,129708.0,126.7296,126.8173,126.6613,126.788,129708.0
2021-02-04 15:05:00,130.09,130.2,129.98,130.07,54527.0,126.788,126.8952,126.6808,126.7685,54527.0
2021-02-04 15:10:00,130.05,130.08,130.01,130.06,59198.0,126.7491,126.7783,126.7101,126.7588,59198.0
2021-02-04 15:15:00,130.05,130.08,130.0,130.05,42633.0,126.7491,126.7783,126.7003,126.7491,42633.0
2021-02-04 15:20:00,130.03,130.07,129.99,130.0,29074.0,126.7296,126.7685,126.6906,126.7003,29074.0
2021-02-04 15:25:00,129.99,130.13,129.92,129.93,76222.0,126.6906,126.827,126.6223,126.6321,76222.0
2021-02-04 15:30:00,129.93,129.99,129.73,129.78,65280.0,126.6321,126.6906,126.4372,126.4859,65280.0
2021-02-04 15:35:00,129.78,130.1,129.78,130.0,114005.0,126.4859,126.7978,126.4859,126.7003,114005.0
2021-02-04 15:40:00,130.0,130.06,129.75,130.0,75991.0,126.7003,126.7588,126.4567,126.7003,75991.0
2021-02-04 15:45:00,129.99,130.16,129.85,129.89,117716.0,126.6906,126.8563,126.5541,126.5931,117716.0
2021-02-04 15:50:00,129.88,130.29,129.87,130.08,203791.0,126.5834,126.983,126.5736,126.7783,203791.0
2021-02-04 15:55:00,130.09,130.71,129.93,130.7,291794.0,126.788,127.3923,126.6321,127.3826,291794.0
2021-02-05 09:30:00,129.02,129.59,128.0,128.17,341895.0,125.7452,126.3007,124.7511,124.9168,341895.0
2021-02-05 09:35:00,128.17,128.64,127.11,127.34,172549.0,124.9168,125.3748,123.8837,124.1078,172549.0
2021-02-05 09:40:00,127.27,127.64,126.7,126.7,152441.0,124.0396,124.4002,123.4841,123.4841,152441.0
2021-02-05 09:45:00,126.58,127.33,126.4,127.23,394890.0,123.3671,124.0981,123.1917,124.0006,394890.0
2021-02-05 09:50:00,127.34,127.45,126.2,126.46,186881.0,124.1078,124.215,122.9968,123.2502,186881.0
2021-02-05 09:55:00,126.4,126.5,126.09,126.38,163573.0,123.1917,123.2892,122.8896,123.1722,163573.0
2021-02-05 10:00:00,126.37,126.45,125.51,125.73,217954.0,123.1625,123.2404,122.3243,122.5387,217954.0
2021-02-05 10:05:00,125.73,125.82,125.29,125.69,133561.0,122.5387,122.6264,122.1099,122.4997,133561.0
2021-02-05 10:10:00,125.64,126.29,125.53,125.72,186338.0,122.451,123.0845,122.3438,122.529,186338.0
2021-02-05 10:15:00,125.77,125.92,125.07,125.21,265577.0,122.5777,122.7239,121.8955,122.0319,265577.0
2021-02-05 10:20:00,125.25,125.32,124.55,124.81,193536.0,122.0709,122.1391,121.3887,121.6421,193536.0
2021-02-05 10:25:00,124.77,125.62,124.7,125.47,175476.0,121.6031,122.4315,121.5348,122.2853,175476.0
2021-02-05 10:30:00,125.47,125.92,125.41,125.86,266048.0,122.2853,122.7239,122.2268,122.6654,266048.0
2021-02-05 10:35:00,125.84,126.29,125.75,125.85,322121.0,122.6459,123.0845,122.5582,122.6557,322121.0
2021-02-05 10:40:00,125.87,126.04,125.64,126.04,170093.0,122.6751,122.8408,122.451,122.8408,170093.0
2021-02-05 10:45:00,126.05,126.63,126.05,126.59,82170.0,122.8506,123.4159,122.8506,123.3769,82170.0
2021-02-05 10:50:00,126.55,126.79,126.21,126.68,79030.0,123.3379,123.5718,123.0065,123.4646,79030.0
2021-02-05 10:55:00,126.68,126.96,126.5,126.93,69760.0,123.4646,123.7375,123.2892,123.7082,69760.0
2021-02-05 11:00:00,126.9,127.68,126.74,127.38,152585.0,123.679,124.4392,123.5231,124.1468,152585.0
2021-02-05 11:05:00,127.34,127.55,126.43,126.96,133323.0,124.1078,124.3125,123.2209,123.7375,133323.0
2021-02-05 11:10:00,126.96,126.99,126.35,126.75,78955.0,123.7375,123.7667,123.143,123.5328,78955.0
2021-02-05 11:15:00,126.75,126.75,126.23,126.23,76396.0,123.5328,123.5328,123.026,123.026,76396.0
2021-02-05 11:20:00,126.22,126.72,125.91,126.58,134649.0,123.0163,123.5036,122.7141,123.3671,134649.0
2021-02-05 11:25:00,126.58,127.1,126.5,126.98,123721.0,123.3671,123.8739,123.2892,123.757,123721.0
2021-02-05 11:30:00,126.95,127.03,126.41,126.54,98455.0,123.7277,123.8057,123.2014,123.3281,98455.0
2021-02-05 11:35:00,126.54,126.96,126.47,126.75,61209.0,123.3281,123.7375,123.2599,123.5328,61209.0
2021-02-05 11:40:00,126.76,126.78,126.38,126.38,51966.0,123.5426,123.562,123.1722,123.1722,51966.0
2021-02-05 11:45:00,126.4,126.46,125.91,125.96,70288.0,123.1917,123.2502,122.7141,122.7629,70288.0
2021-02-05 11:50:00,125.98,126.16,125.93,126.09,59817.0,122.7824,122.9578,122.7336,122.8896,59817.0
2021-02-05 11:55:00,126.09,126.18,125.92,126.18,64971.0,122.8896,122.9773,122.7239,122.9773,64971.0
2021-02-05 12:00:00,126.18,126.46,126.04,126.39,54146.0,122.9773,123.2502,122.8408,123.1819,54146.0
2021-02-05 12:05:00,126.36,126.39,126.1,126.21,45180.0,123.1527,123.1819,122.8993,123.0065,45180.0
2021-02-05 12:10:00,126.21,126.21,126.0,126.13,56335.0,123.0065,123.0065,122.8018,122.9285,56335.0
2021-02-05 12:15:00,126.14,126.17,125.91,125.94,45617.0,122.9383,122.9675,122.7141,122.7434,45617.0
2021-02-05 12:20:00,125.95,126.07,125.86,126.05,44584.0,122.7531,122.8701,122.6654,122.8506,44584.0
2021-02-05 12:25:00,126.05,126.22,125.85,125.9,62720.0,122.8506,123.0163,122.6557,122.7044,62720.0
2021-02-05 12:30:00,125.92,126.16,125.91,126.14,41668.0,122.7239,122.9578,122.7141,122.9383,41668.0
2021-02-05 12:35:00,126.14,126.26,125.98,126.15,51599.0,122.9383,123.0552,122.7824,122.948,51599.0
2021-02-05 12:40:00,126.18,126.22,126.01,126.08,33647.0,122.9773,123.0163,122.8116,122.8798,33647.0
2021-02-05 12:45:00,126.08,126.3,126.04,126.13,38106.0,122.8798,123.0942,122.8408,122.9285,38106.0
2021-02-05 12:50:00,126.12,126.14,126.0,126.01,50227.0,122.9188,122.9383,122.8018,122.8116,50227.0
2021-02-05 12:55:00,126.02,126.11,125.97,126.1,52319.0,122.8213,122.9091,122.7726,122.8993,52319.0
2021-02-05 13:00:00,126.11,126.31,126.06,126.27,57799.0,122.9091,123.104,122.8603,123.065,57799.0
2021-02-05 13:05:00,126.29,126.42,126.01,126.4,65973.0,123.0845,123.2112,122.8116,123.1917,65973.0
2021-02-05 13:10:00,126.4,126.6,126.19,126.22,37374.0,123.1917,123.3866,122.987,123.0163,37374.0
2021-02-05 13:15:00,126.21,126.21,125.83,125.96,36402.0,123.0065,123.0065,122.6362,122.7629,36402.0
2021-02-05 13:20:00,125.98,126.02,125.52,125.54,40901.0,122.7824,122.8213,122.334,122.3535,40901.0
2021-02-05 13:25:00,125.57,125.58,125.1,125.27,112477.0,122.3828,122.3925,121.9247,122.0904,112477.0
2021-02-05 13:30:00,125.25,125.57,125.19,125.5,43098.0,122.0709,122.3828,122.0124,122.3145,43098.0
2021-02-05 13:35:00,125.54,125.95,125.47,125.95,46755.0,122.3535,122.7531,122.2853,122.7531,46755.0
2021-02-05 13:40:00,125.95,126.07,125.8,126.07,43695.0,122.7531,122.8701,122.6069,122.8701,43695.0
2021-02-05 13:45:00,126.07,126.17,125.97,126.08,41851.0,122.8701,122.9675,122.7726,122.8798,41851.0
2021-02-05 13:50:00,126.04,126.11,125.78,126.0,51762.0,122.8408,122.9091,122.5874,122.8018,51762.0
2021-02-05 13:55:00,126.01,126.1,126.0,126.05,21230.0,122.8116,122.8993,122.8018,122.8506,21230.0
2021-02-05 14:00:00,126.04,126.06,125.89,125.9,68026.0,122.8408,122.8603,122.6946,122.7044,68026.0
2021-02-05 14:05:00,125.9,126.15,125.89,125.93,169444.0,122.7044,122.948,122.6946,122.7336,169444.0
2021-02-05 14:10:00,125.91,125.95,125.5,125.52,53379.0,122.7141,122.7531,122.3145,122.334,53379.0
2021-02-05 14:15:00,125.51,125.86,125.42,125.86,30507.0,122.3243,122.6654,122.2366,122.6654,30507.0
2021-02-05 14:20:00,125.84,125.88,125.76,125.78,28085.0,122.6459,122.6849,122.5679,122.5874,28085.0
2021-02-05 14:25:00,125.78,125.97,125.76,125.97,35937.0,122.5874,122.7726,122.5679,122.7726,35937.0
2021-02-05 14:30:00,125.96,126.03,125.61,125.63,57386.0,122.7629,122.8311,122.4217,122.4412,57386.0
2021-02-05 14:35:00,125.61,125.61,125.42,125.5,57467.0,122.4217,122.4217,122.2366,122.3145,57467.0
2021-02-05 14:40:00,125.53,125.8,125.52,125.62,45800.0,122.3438,122.6069,122.334,122.4315,45800.0
2021-02-05 14:45:00,125.64,125.7,125.52,125.54,54298.0,122.451,122.5095,122.334,122.3535,54298.0
2021-02-05 14:50:00,125.53,125.72,125.48,125.66,41094.0,122.3438,122.529,122.295,122.4705,41094.0
2021-02-05 14:55:00,125.64,125.67,125.51,125.63,37229.0,122.451,122.4802,122.3243,122.4412,37229.0
2021-02-05 15:00:00,125.65,125.7,125.48,125.52,65234.0,122.4607,122.5095,122.295,122.334,65234.0
2021-02-05 15:05:00,125.52,125.85,125.42,125.85,122969.0,122.334,122.6557,122.2366,122.6557,122969.0
2021-02-05 15:10:00,125.84,125.85,125.55,125.73,66713.0,122.6459,122.6557,122.3633,122.5387,66713.0
2021-02-05 15:15:00,125.72,125.9,125.64,125.79,50816.0,122.529,122.7044,122.451,122.5972,50816.0
2021-02-05 15:20:00,125.76,125.8,125.55,125.65,58935.0,122.5679,122.6069,122.3633,122.4607,58935.0
2021-02-05 15:25:00,125.67,125.75,125.61,125.64,62170.0,122.4802,122.5582,122.4217,122.451,62170.0
2021-02-05 15:30:00,125.64,125.72,125.46,125.57,86062.0,122.451,122.529,122.2756,122.3828,86062.0
2021-02-05 15:35:00,125.57,125.75,125.47,125.49,100815.0,122.3828,122.5582,122.2853,122.3048,100815.0
2021-02-05 15:40:00,125.5,125.54,125.31,125.37,117139.0,122.3145,122.3535,122.1294,122.1878,117139.0
2021-02-05 15:45:00,125.39,125.5,125.31,125.38,126061.0,122.2073,122.3145,122.1294,122.1976,126061.0
2021-02-05 15:50:00,125.37,125.48,125.22,125.37,211566.0,122.1878,122.295,122.0416,122.1878,211566.0
2021-02-05 15:55:00,125.38,125.55,125.21,125.21,355965.0,122.1976,122.3633,122.0319,122.0319,355965.0
2021-02-08 09:30:00,126.2,126.26,125.14,125.62,193598.0,122.9968,123.0552,121.9637,122.4315,193598.0
2021-02-08 09:35:00,125.62,125.79,124.79,124.97,103444.0,122.4315,122.5972,121.6226,121.798,103444.0
2021-02-08 09:40:00,124.97,125.2,124.67,124.67,46401.0,121.798,122.0222,121.5056,121.5056,46401.0
2021-02-08 09:45:00,124.69,124.9,124.29,124.62,59603.0,121.5251,121.7298,121.1353,121.4569,59603.0
2021-02-08 09:50:00,124.69,125.01,124.66,124.75,51027.0,121.5251,121.837,121.4959,121.5836,51027.0
2021-02-08 09:55:00,124.71,124.8,124.6,124.64,46429.0,121.5446,121.6323,121.4374,121.4764,46429.0
2021-02-08 10:00:00,124.64,124.68,124.47,124.62,52949.0,121.4764,121.5154,121.3107,121.4569,52949.0
2021-02-08 10:05:00,124.59,124.61,123.97,124.0,104450.0,121.4276,121.4471,120.8234,120.8526,104450.0
2021-02-08 10:10:00,124.0,124.42,123.88,124.39,54067.0,120.8526,121.262,120.7357,121.2327,54067.0
2021-02-08 10:15:00,124.4,124.91,124.35,124.88,28363.0,121.2425,121.7395,121.1937,121.7103,28363.0
2021-02-08 10:20:00,124.88,125.0,124.8,124.95,44788.0,121.7103,121.8272,121.6323,121.7785,44788.0
2021-02-08 10:25:00,124.97,124.97,124.62,124.79,16857.0,121.798,121.798,121.4569,121.6226,16857.0
2021-02-08 10:30:00,124.79,124.96,124.7,124.88,18008.0,121.6226,121.7882,121.5348,121.7103,18008.0
2021-02-08 10:35:00,124.92,124.95,124.78,124.94,25988.0,121.7493,121.7785,121.6128,121.7688,25988.0
2021-02-08 10:40:00,124.94,125.05,124.92,125.0,61284.0,121.7688,121.876,121.7493,121.8272,61284.0
2021-02-08 10:45:00,125.0,125.02,124.28,124.34,43386.0,121.8272,121.8467,121.1255,121.184,43386.0
2021-02-08 10:50:00,124.31,124.43,124.05,124.26,51388.0,121.1547,121.2717,120.9013,121.106,51388.0
2021-02-08 10:55:00,124.28,124.33,124.05,124.31,42029.0,121.1255,121.1742,120.9013,121.1547,42029.0
2021-02-08 11:00:00,124.34,124.42,124.26,124.37,30080.0,121.184,121.262,121.106,121.2132,30080.0
2021-02-08 11:05:00,124.36,124.47,124.27,124.39,90633.0,121.2035,121.3107,121.1158,121.2327,90633.0
2021-02-08 11:10:00,124.42,124.45,124.23,124.35,45054.0,121.262,121.2912,121.0768,121.1937,45054.0
2021-02-08 11:15:00,124.32,124.32,123.71,123.75,121652.0,121.1645,121.1645,120.57,120.609,121652.0
2021-02-08 11:20:00,123.75,123.96,123.66,123.87,56709.0,120.609,120.8136,120.5212,120.7259,56709.0
2021-02-08 11:25:00,123.88,124.03,123.79,123.98,36510.0,120.7357,120.8819,120.6479,120.8331,36510.0
2021-02-08 11:30:00,123.97,123.97,123.62,123.76,40648.0,120.8234,120.8234,120.4823,120.6187,40648.0
2021-02-08 11:35:00,123.76,123.76,123.55,123.67,39323.0,120.6187,120.6187,120.414,120.531,39323.0
2021-02-08 11:40:00,123.69,123.8,123.59,123.77,25560.0,120.5505,120.6577,120.453,120.6285,25560.0
2021-02-08 11:45:00,123.75,123.97,123.71,123.96,24552.0,120.609,120.8234,120.57,120.8136,24552.0
2021-02-08 11:50:00,123.93,123.95,123.71,123.71,19532.0,120.7844,120.8039,120.57,120.57,19532.0
2021-02-08 11:55:00,123.74,123.78,123.6,123.65,28719.0,120.5992,120.6382,120.4628,120.5115,28719.0
2021-02-08 12:00:00,123.65,123.68,123.3,123.34,47847.0,120.5115,120.5407,120.1704,120.2094,47847.0
2021-02-08 12:05:00,123.32,123.34,122.71,123.14,165944.0,120.1899,120.2094,119.5954,120.0144,165944.0
2021-02-08 12:10:00,123.15,123.48,123.12,123.3,47319.0,120.0242,120.3458,119.9949,120.1704,47319.0
2021-02-08 12:15:00,123.3,123.32,122.92,123.05,93876.0,120.1704,120.1899,119.8,119.9267,93876.0
2021-02-08 12:20:00,123.05,123.15,122.72,122.75,104559.0,119.9267,120.0242,119.6051,119.6343,104559.0
2021-02-08 12:25:00,122.73,122.8,122.54,122.79,55669.0,119.6148,119.6831,119.4297,119.6733,55669.0
2021-02-08 12:30:00,122.78,122.95,122.74,122.89,55615.0,119.6636,119.8293,119.6246,119.7708,55615.0
2021-02-08 12:35:00,122.92,123.0,122.86,122.97,33194.0,119.8,119.878,119.7415,119.8488,33194.0
2021-02-08 12:40:00,122.99,123.23,122.98,123.02,36976.0,119.8682,120.1022,119.8585,119.8975,36976.0
2021-02-08 12:45:00,123.01,123.09,122.95,122.99,20575.0,119.8877,119.9657,119.8293,119.8682,20575.0
2021-02-08 12:50:00,123.0,123.07,122.94,123.07,36631.0,119.878,119.9462,119.8195,119.9462,36631.0
2021-02-08 12:55:00,123.05,123.18,122.98,123.1,20502.0,119.9267,120.0534,119.8585,119.9755,20502.0
2021-02-08 13:00:00,123.1,123.16,123.01,123.14,26855.0,119.9755,120.0339,119.8877,120.0144,26855.0
2021-02-08 13:05:00,123.16,123.26,123.13,123.18,33142.0,120.0339,120.1314,120.0047,120.0534,33142.0
2021-02-08 13:10:00,123.16,123.56,123.15,123.49,71712.0,120.0339,120.4238,120.0242,120.3556,71712.0
2021-02-08 13:15:00,123.53,123.82,123.49,123.79,27698.0,120.3945,120.6772,120.3556,120.6479,27698.0
2021-02-08 13:20:00,123.79,123.9,123.65,123.84,26768.0,120.6479,120.7552,120.5115,120.6967,26768.0
2021-02-08 13:25:00,123.85,123.86,123.74,123.75,22222.0,120.7064,120.7162,120.5992,120.609,22222.0
2021-02-08 13:30:00,123.79,123.96,123.72,123.94,26678.0,120.6479,120.8136,120.5797,120.7941,26678.0
2021-02-08 13:35:00,123.98,124.25,123.97,124.25,22678.0,120.8331,121.0963,120.8234,121.0963,22678.0
2021-02-08 13:40:00,124.25,124.28,124.03,124.27,35186.0,121.0963,121.1255,120.8819,121.1158,35186.0
2021-02-08 13:45:00,124.28,124.44,124.18,124.34,26320.0,121.1255,121.2814,121.028,121.184,26320.0
2021-02-08 13:50:00,124.28,124.39,124.16,124.38,30702.0,121.1255,121.2327,121.0086,121.223,30702.0
2021-02-08 13:55:00,124.38,124.64,124.38,124.48,39973.0,121.223,121.4764,121.223,121.3204,39973.0
2021-02-08 14:00:00,124.48,124.65,124.41,124.56,38696.0,121.3204,121.4861,121.2522,121.3984,38696.0
2021-02-08 14:05:00,124.55,124.61,124.46,124.56,29034.0,121.3887,121.4471,121.3009,121.3984,29034.0
2021-02-08 14:10:00,124.57,124.62,124.46,124.57,19567.0,121.4081,121.4569,121.3009,121.4081,19567.0
2021-02-08 14:15:00,124.56,124.6,124.48,124.54,25287.0,121.3984,121.4374,121.3204,121.3789,25287.0
2021-02-08 14:20:00,124.52,124.62,124.36,124.62,41990.0,121.3594,121.4569,121.2035,121.4569,41990.0
2021-02-08 14:25:00,124.62,124.7,124.54,124.64,27285.0,121.4569,121.5348,121.3789,121.4764,27285.0
2021-02-08 14:30:00,124.65,124.75,124.56,124.7,27479.0,121.4861,121.5836,121.3984,121.5348,27479.0
2021-02-08 14:35:00,124.74,124.84,124.68,124.79,50080.0,121.5738,121.6713,121.5154,121.6226,50080.0
2021-02-08 14:40:00,124.78,124.93,124.65,124.9,37302.0,121.6128,121.759,121.4861,121.7298,37302.0
2021-02-08 14:45:00,124.89,125.19,124.89,124.98,73980.0,121.72,122.0124,121.72,121.8077,73980.0
2021-02-08 14:50:00,124.97,125.0,124.83,124.91,35042.0,121.798,121.8272,121.6615,121.7395,35042.0
2021-02-08 14:55:00,124.9,125.09,124.66,124.9,44934.0,121.7298,121.9149,121.4959,121.7298,44934.0
2021-02-08 15:00:00,124.93,124.93,124.8,124.87,24922.0,121.759,121.759,121.6323,121.7005,24922.0
2021-02-08 15:05:00,124.88,124.95,124.76,124.84,29398.0,121.7103,121.7785,121.5933,121.6713,29398.0
2021-02-08 15:10:00,124.86,125.04,124.82,124.95,36451.0,121.6908,121.8662,121.6518,121.7785,36451.0
2021-02-08 15:15:00,124.95,125.03,124.79,124.81,25611.0,121.7785,121.8565,121.6226,121.6421,25611.0
2021-02-08 15:20:00,124.81,125.06,124.79,124.98,55133.0,121.6421,121.8857,121.6226,121.8077,55133.0
2021-02-08 15:25:00,124.99,125.15,124.91,125.12,93541.0,121.8175,121.9734,121.7395,121.9442,93541.0
2021-02-08 15:30:00,125.14,125.19,124.92,124.96,66636.0,121.9637,122.0124,121.7493,121.7882,66636.0
2021-02-08 15:35:00,124.97,125.09,124.88,125.05,58055.0,121.798,121.9149,121.7103,121.876,58055.0
2021-02-08 15:40:00,125.06,125.44,125.05,125.38,97134.0,121.8857,122.2561,121.876,122.1976,97134.0
2021-02-08 15:45:00,125.39,125.58,125.14,125.5,100457.0,122.2073,122.3925,121.9637,122.3145,100457.0
2021-02-08 15:50:00,125.5,125.95,125.48,125.89,188880.0,122.3145,122.7531,122.295,122.6946,188880.0
2021-02-08 15:55:00,125.89,126.17,125.87,126.16,382622.0,122.6946,122.9675,122.6751,122.9578,382622.0
2021-02-09 09:30:00,125.81,125.99,125.25,125.52,93538.0,122.6167,122.7921,122.0709,122.334,93538.0
2021-02-09 09:35:00,125.62,125.79,125.34,125.79,24033.0,122.4315,122.5972,122.1586,122.5972,24033.0
2021-02-09 09:40:00,125.79,125.88,125.3,125.32,25988.0,122.5972,122.6849,122.1196,122.1391,25988.0
2021-02-09 09:45:00,125.31,125.37,124.75,124.92,112792.0,122.1294,122.1878,121.5836,121.7493,112792.0
2021-02-09 09:50:00,124.88,125.05,124.75,124.99,30724.0,121.7103,121.876,121.5836,121.8175,30724.0
2021-02-09 09:55:00,124.95,125.68,124.94,125.42,31035.0,121.7785,122.49,121.7688,122.2366,31035.0
2021-02-09 10:00:00,125.42,125.55,125.19,125.2,31123.0,122.2366,122.3633,122.0124,122.0222,31123.0
2021-02-09 10:05:00,125.17,125.19,124.9,124.99,29268.0,121.9929,122.0124,121.7298,121.8175,29268.0
2021-02-09 10:10:00,124.9,124.94,124.5,124.66,34901.0,121.7298,121.7688,121.3399,121.4959,34901.0
2021-02-09 10:15:00,124.62,124.98,124.5,124.79,26958.0,121.4569,121.8077,121.3399,121.6226,26958.0
2021-02-09 10:20:00,124.78,124.97,124.75,124.79,12390.0,121.6128,121.798,121.5836,121.6226,12390.0
2021-02-09 10:25:00,124.77,125.09,124.77,125.05,13017.0,121.6031,121.9149,121.6031,121.876,13017.0
2021-02-09 10:30:00,125.07,125.1,124.84,125.04,13272.0,121.8955,121.9247,121.6713,121.8662,13272.0
2021-02-09 10:35:00,125.03,125.03,124.82,124.82,10709.0,121.8565,121.8565,121.6518,121.6518,10709.0
2021-02-09 10:40:00,124.86,124.86,124.57,124.76,26609.0,121.6908,121.6908,121.4081,121.5933,26609.0
2021-02-09 10:45:00,124.79,124.79,124.53,124.59,20254.0,121.6226,121.6226,121.3692,121.4276,20254.0
2021-02-09 10:50:00,124.57,124.79,124.47,124.55,35520.0,121.4081,121.6226,121.3107,121.3887,35520.0
2021-02-09 10:55:00,124.52,124.74,124.47,124.71,13951.0,121.3594,121.5738,121.3107,121.5446,13951.0
2021-02-09 11:00:00,124.71,124.87,124.67,124.7,17233.0,121.5446,121.7005,121.5056,121.5348,17233.0
2021-02-09 11:05:00,124.72,124.77,124.42,124.48,24197.0,121.5543,121.6031,121.262,121.3204,24197.0
2021-02-09 11:10:00,124.47,124.47,124.28,124.34,28533.0,121.3107,121.3107,121.1255,121.184,28533.0
2021-02-09 11:15:00,124.34,124.57,124.32,124.56,27780.0,121.184,121.4081,121.1645,121.3984,27780.0
2021-02-09 11:20:00,124.59,124.65,124.42,124.42,11493.0,121.4276,121.4861,121.262,121.262,11493.0
2021-02-09 11:25:00,124.45,124.52,124.37,124.46,17930.0,121.2912,121.3594,121.2132,121.3009,17930.0
2021-02-09 11:30:00,124.46,124.64,124.43,124.64,9919.0,121.3009,121.4764,121.2717,121.4764,9919.0
2021-02-09 11:35:00,124.66,124.66,124.49,124.53,57759.0,121.4959,121.4959,121.3302,121.3692,57759.0
2021-02-09 11:40:00,124.52,124.61,124.5,124.6,12967.0,121.3594,121.4471,121.3399,121.4374,12967.0
2021-02-09 11:45:00,124.59,124.63,124.41,124.41,16449.0,121.4276,121.4666,121.2522,121.2522,16449.0
2021-02-09 11:50:00,124.4,124.47,124.35,124.35,9121.0,121.2425,121.3107,121.1937,121.1937,9121.0
2021-02-09 11:55:00,124.39,124.43,124.18,124.19,37002.0,121.2327,121.2717,121.028,121.0378,37002.0
2021-02-09 12:00:00,124.2,124.45,124.18,124.45,20195.0,121.0475,121.2912,121.028,121.2912,20195.0
2021-02-09 12:05:00,124.47,124.7,124.47,124.54,14968.0,121.3107,121.5348,121.3107,121.3789,14968.0
2021-02-09 12:10:00,124.57,124.61,124.51,124.6,8226.0,121.4081,121.4471,121.3497,121.4374,8226.0
2021-02-09 12:15:00,124.64,124.68,124.5,124.6,19527.0,121.4764,121.5154,121.3399,121.4374,19527.0
2021-02-09 12:20:00,124.65,124.65,124.32,124.38,29441.0,121.4861,121.4861,121.1645,121.223,29441.0
2021-02-09 12:25:00,124.38,124.44,124.34,124.4,15376.0,121.223,121.2814,121.184,121.2425,15376.0
2021-02-09 12:30:00,124.43,124.44,124.12,124.26,38795.0,121.2717,121.2814,120.9696,121.106,38795.0
2021-02-09 12:35:00,124.28,124.33,124.19,124.32,16834.0,121.1255,121.1742,121.0378,121.1645,16834.0
2021-02-09 12:40:00,124.33,124.51,124.27,124.4,20258.0,121.1742,121.3497,121.1158,121.2425,20258.0
2021-02-09 12:45:00,124.38,124.55,124.37,124.41,16024.0,121.223,121.3887,121.2132,121.2522,16024.0
2021-02-09 12:50:00,124.42,124.51,124.37,124.51,15974.0,121.262,121.3497,121.2132,121.3497,15974.0
2021-02-09 12:55:00,124.5,124.5,124.32,124.35,18219.0,121.3399,121.3399,121.1645,121.1937,18219.0
2021-02-09 13:00:00,124.34,124.6,124.34,124.56,29135.0,121.184,121.4374,121.184,121.3984,29135.0
2021-02-09 13:05:00,124.54,124.55,124.43,124.48,15341.0,121.3789,121.3887,121.2717,121.3204,15341.0
2021-02-09 13:10:00,124.48,124.5,124.42,124.45,10546.0,121.3204,121.3399,121.262,121.2912,10546.0
2021-02-09 13:15:00,124.43,124.44,124.25,124.41,34474.0,121.2717,121.2814,121.0963,121.2522,34474.0
2021-02-09 13:20:00,124.39,124.4,124.25,124.27,13506.0,121.2327,121.2425,121.0963,121.1158,13506.0
2021-02-09 13:25:00,124.28,124.35,124.25,124.27,7584.0,121.1255,121.1937,121.0963,121.1158,7584.0
2021-02-09 13:30:00,124.27,124.28,124.11,124.13,24369.0,121.1158,121.1255,120.9598,120.9793,24369.0
2021-02-09 13:35:00,124.14,124.18,124.08,124.09,32166.0,120.9891,121.028,120.9306,120.9403,32166.0
2021-02-09 13:40:00,124.09,124.18,124.04,124.14,17726.0,120.9403,121.028,120.8916,120.9891,17726.0
2021-02-09 13:45:00,124.14,124.14,124.08,124.09,10966.0,120.9891,120.9891,120.9306,120.9403,10966.0
2021-02-09 13:50:00,124.08,124.19,124.08,124.19,17686.0,120.9306,121.0378,120.9306,121.0378,17686.0
2021-02-09 13:55:00,124.19,124.23,124.12,124.17,12036.0,121.0378,121.0768,120.9696,121.0183,12036.0
2021-02-09 14:00:00,124.18,124.19,124.07,124.1,17152.0,121.028,121.0378,120.9208,120.9501,17152.0
2021-02-09 14:05:00,124.09,124.34,124.09,124.31,20919.0,120.9403,121.184,120.9403,121.1547,20919.0
2021-02-09 14:10:00,124.28,124.3,124.14,124.17,14075.0,121.1255,121.145,120.9891,121.0183,14075.0
2021-02-09 14:15:00,124.17,124.41,124.17,124.32,20596.0,121.0183,121.2522,121.0183,121.1645,20596.0
2021-02-09 14:20:00,124.26,124.3,124.22,124.25,11557.0,121.106,121.145,121.067,121.0963,11557.0
2021-02-09 14:25:00,124.25,124.37,124.24,124.31,15430.0,121.0963,121.2132,121.0865,121.1547,15430.0
2021-02-09 14:30:00,124.33,124.35,124.26,124.33,10914.0,121.1742,121.1937,121.106,121.1742,10914.0
2021-02-09 14:35:00,124.33,124.42,124.2,124.2,51184.0,121.1742,121.262,121.0475,121.0475,51184.0
2021-02-09 14:40:00,124.21,124.28,124.11,124.26,19150.0,121.0573,121.1255,120.9598,121.106,19150.0
2021-02-09 14:45:00,124.27,124.35,124.21,124.33,13459.0,121.1158,121.1937,121.0573,121.1742,13459.0
2021-02-09 14:50:00,124.3,124.39,124.27,124.37,115376.0,121.145,121.2327,121.1158,121.2132,115376.0
2021-02-09 14:55:00,124.4,124.48,124.38,124.46,23413.0,121.2425,121.3204,121.223,121.3009,23413.0
2021-02-09 15:00:00,124.45,124.47,124.35,124.45,17261.0,121.2912,121.3107,121.1937,121.2912,17261.0
2021-02-09 15:05:00,124.43,124.46,124.29,124.38,30956.0,121.2717,121.3009,121.1353,121.223,30956.0
2021-02-09 15:10:00,124.38,124.51,124.32,124.51,17283.0,121.223,121.3497,121.1645,121.3497,17283.0
2021-02-09 15:15:00,124.51,124.58,124.46,124.49,28244.0,121.3497,121.4179,121.3009,121.3302,28244.0
2021-02-09 15:20:00,124.49,124.65,124.49,124.58,32705.0,121.3302,121.4861,121.3302,121.4179,32705.0
2021-02-09 15:25:00,124.58,124.67,124.53,124.53,31572.0,121.4179,121.5056,121.3692,121.3692,31572.0
2021-02-09 15:30:00,124.54,124.71,124.53,124.68,30862.0,121.3789,121.5446,121.3692,121.5154,30862.0
2021-02-09 15:35:00,124.7,124.71,124.57,124.57,32612.0,121.5348,121.5446,121.4081,121.4081,32612.0
2021-02-09 15:40:00,124.57,124.68,124.54,124.6,34730.0,121.4081,121.5154,121.3789,121.4374,34730.0
2021-02-09 15:45:00,124.57,124.61,124.5,124.53,55069.0,121.4081,121.4471,121.3399,121.3692,55069.0
2021-02-09 15:50:00,124.52,124.54,124.32,124.32,83499.0,121.3594,121.3789,121.1645,121.1645,83499.0
2021-02-09 15:55:00,124.32,124.5,124.21,124.39,113651.0,121.1645,121.3399,121.0573,121.2327,113651.0
2021-02-10 09:30:00,125.11,125.46,124.89,125.2,97269.0,121.9344,122.2756,121.72,122.0222,97269.0
2021-02-10 09:35:00,125.13,125.18,124.85,124.93,32910.0,121.9539,122.0027,121.681,121.759,32910.0
2021-02-10 09:40:00,124.92,125.26,124.89,125.07,50196.0,121.7493,122.0806,121.72,121.8955,50196.0
2021-02-10 09:45:00,125.0,125.23,125.0,125.15,24357.0,121.8272,122.0514,121.8272,121.9734,24357.0
2021-02-10 09:50:00,125.07,125.17,124.96,125.05,19656.0,121.8955,121.9929,121.7882,121.876,19656.0
2021-02-10 09:55:00,125.02,125.52,124.98,125.48,36433.0,121.8467,122.334,121.8077,122.295,36433.0
2021-02-10 10:00:00,125.5,125.61,125.11,125.33,39891.0,122.3145,122.4217,121.9344,122.1489,39891.0
2021-02-10 10:05:00,125.29,125.65,125.27,125.52,27386.0,122.1099,122.4607,122.0904,122.334,27386.0
2021-02-10 10:10:00,125.53,125.6,125.35,125.57,24239.0,122.3438,122.412,122.1683,122.3828,24239.0
2021-02-10 10:15:00,125.55,125.59,125.16,125.17,28255.0,122.3633,122.4023,121.9832,121.9929,28255.0
2021-02-10 10:20:00,125.17,125.26,124.88,125.08,71817.0,121.9929,122.0806,121.7103,121.9052,71817.0
2021-02-10 10:25:00,125.02,125.18,124.9,125.05,55475.0,121.8467,122.0027,121.7298,121.876,55475.0
2021-02-10 10:30:00,125.03,125.07,124.8,125.01,27558.0,121.8565,121.8955,121.6323,121.837,27558.0
2021-02-10 10:35:00,125.03,125.51,125.03,125.31,25179.0,121.8565,122.3243,121.8565,122.1294,25179.0
2021-02-10 10:40:00,125.28,125.36,124.75,124.89,19294.0,122.1001,122.1781,121.5836,121.72,19294.0
2021-02-10 10:45:00,124.89,125.1,124.83,124.99,34730.0,121.72,121.9247,121.6615,121.8175,34730.0
2021-02-10 10:50:00,124.99,125.27,124.96,125.15,37579.0,121.8175,122.0904,121.7882,121.9734,37579.0
2021-02-10 10:55:00,125.11,125.17,124.8,125.17,33504.0,121.9344,121.9929,121.6323,121.9929,33504.0
2021-02-10 11:00:00,125.12,125.42,125.12,125.33,43042.0,121.9442,122.2366,121.9442,122.1489,43042.0
2021-02-10 11:05:00,125.29,125.32,125.05,125.28,19045.0,122.1099,122.1391,121.876,122.1001,19045.0
2021-02-10 11:10:00,125.32,125.66,125.27,125.58,27826.0,122.1391,122.4705,122.0904,122.3925,27826.0
2021-02-10 11:15:00,125.57,125.61,125.38,125.48,20642.0,122.3828,122.4217,122.1976,122.295,20642.0
2021-02-10 11:20:00,125.49,125.5,125.14,125.19,10669.0,122.3048,122.3145,121.9637,122.0124,10669.0
2021-02-10 11:25:00,125.19,125.23,124.96,125.01,10520.0,122.0124,122.0514,121.7882,121.837,10520.0
2021-02-10 11:30:00,125.02,125.08,124.73,124.98,15491.0,121.8467,121.9052,121.5641,121.8077,15491.0
2021-02-10 11:35:00,125.0,125.11,124.95,125.08,11210.0,121.8272,121.9344,121.7785,121.9052,11210.0
2021-02-10 11:40:00,125.08,125.12,124.84,124.85,9719.0,121.9052,121.9442,121.6713,121.681,9719.0
2021-02-10 11:45:00,124.84,125.05,124.81,125.03,12183.0,121.6713,121.876,121.6421,121.8565,12183.0
2021-02-10 11:50:00,125.0,125.39,124.99,125.38,18543.0,121.8272,122.2073,121.8175,122.1976,18543.0
2021-02-10 11:55:00,125.39,125.5,125.22,125.22,25085.0,122.2073,122.3145,122.0416,122.0416,25085.0
2021-02-10 12:00:00,125.21,125.25,124.86,124.89,25109.0,122.0319,122.0709,121.6908,121.72,25109.0
2021-02-10 12:05:00,124.9,124.99,124.81,124.86,18003.0,121.7298,121.8175,121.6421,121.6908,18003.0
2021-02-10 12:10:00,124.86,125.1,124.77,125.1,31876.0,121.6908,121.9247,121.6031,121.9247,31876.0
2021-02-10 12:15:00,125.08,125.16,124.91,125.01,21418.0,121.9052,121.9832,121.7395,121.837,21418.0
2021-02-10 12:20:00,125.01,125.03,124.62,124.64,16653.0,121.837,121.8565,121.4569,121.4764,16653.0
2021-02-10 12:25:00,124.64,124.84,124.57,124.71,16455.0,121.4764,121.6713,121.4081,121.5446,16455.0
2021-02-10 12:30:00,124.73,124.83,124.67,124.67,9332.0,121.5641,121.6615,121.5056,121.5056,9332.0
2021-02-10 12:35:00,124.71,124.79,124.68,124.72,14671.0,121.5446,121.6226,121.5154,121.5543,14671.0
2021-02-10 12:40:00,124.72,124.84,124.7,124.77,12888.0,121.5543,121.6713,121.5348,121.6031,12888.0
2021-02-10 12:45:00,124.8,124.82,124.63,124.64,51272.0,121.6323,121.6518,121.4666,121.4764,51272.0
2021-02-10 12:50:00,124.63,124.67,124.55,124.55,11027.0,121.4666,121.5056,121.3887,121.3887,11027.0
2021-02-10 12:55:00,124.56,124.56,124.45,124.49,14710.0,121.3984,121.3984,121.2912,121.3302,14710.0
2021-02-10 13:00:00,124.48,124.64,124.36,124.5,21551.0,121.3204,121.4764,121.2035,121.3399,21551.0
2021-02-10 13:05:00,124.5,124.65,124.48,124.61,12365.0,121.3399,121.4861,121.3204,121.4471,12365.0
2021-02-10 13:10:00,124.59,124.59,124.49,124.55,16770.0,121.4276,121.4276,121.3302,121.3887,16770.0
2021-02-10 13:15:00,124.55,124.6,124.52,124.53,9295.0,121.3887,121.4374,121.3594,121.3692,9295.0
2021-02-10 13:20:00,124.53,124.56,124.47,124.53,5709.0,121.3692,121.3984,121.3107,121.3692,5709.0
2021-02-10 13:25:00,124.53,124.53,124.38,124.53,20361.0,121.3692,121.3692,121.223,121.3692,20361.0
2021-02-10 13:30:00,124.51,124.52,124.43,124.51,4750.0,121.3497,121.3594,121.2717,121.3497,4750.0
2021-02-10 13:35:00,124.52,124.52,124.45,124.48,13135.0,121.3594,121.3594,121.2912,121.3204,13135.0
2021-02-10 13:40:00,124.49,124.67,124.46,124.51,32845.0,121.3302,121.5056,121.3009,121.3497,32845.0
2021-02-10 13:45:00,124.51,124.62,124.43,124.44,29913.0,121.3497,121.4569,121.2717,121.2814,29913.0
2021-02-10 13:50:00,124.42,124.5,124.4,124.48,5665.0,121.262,121.3399,121.2425,121.3204,5665.0
2021-02-10 13:55:00,124.48,124.53,124.45,124.5,4145.0,121.3204,121.3692,121.2912,121.3399,4145.0
2021-02-10 14:00:00,124.58,124.65,124.49,124.57,7800.0,121.4179,121.4861,121.3302,121.4081,7800.0
2021-02-10 14:05:00,124.55,124.67,124.55,124.64,9731.0,121.3887,121.5056,121.3887,121.4764,9731.0
2021-02-10 14:10:00,124.63,124.68,124.6,124.63,7927.0,121.4666,121.5154,121.4374,121.4666,7927.0
2021-02-10 14:15:00,124.62,124.76,124.54,124.73,26871.0,121.4569,121.5933,121.3789,121.5641,26871.0
2021-02-10 14:20:00,124.75,124.83,124.6,124.75,16676.0,121.5836,121.6615,121.4374,121.5836,16676.0
2021-02-10 14:25:00,124.78,125.02,124.77,124.96,35276.0,121.6128,121.8467,121.6031,121.7882,35276.0
2021-02-10 14:30:00,124.9,125.02,124.8,124.84,42255.0,121.7298,121.8467,121.6323,121.6713,42255.0
2021-02-10 14:35:00,124.85,124.96,124.8,124.96,17152.0,121.681,121.7882,121.6323,121.7882,17152.0
2021-02-10 14:40:00,124.97,125.0,124.91,124.95,14616.0,121.798,121.8272,121.7395,121.7785,14616.0
2021-02-10 14:45:00,124.95,125.04,124.93,125.0,20308.0,121.7785,121.8662,121.759,121.8272,20308.0
2021-02-10 14:50:00,124.99,125.06,124.89,124.93,13322.0,121.8175,121.8857,121.72,121.759,13322.0
2021-02-10 14:55:00,124.93,125.01,124.93,125.0,6181.0,121.759,121.837,121.759,121.8272,6181.0
2021-02-10 15:00:00,125.0,125.02,124.89,124.96,13247.0,121.8272,121.8467,121.72,121.7882,13247.0
2021-02-10 15:05:00,124.92,125.0,124.87,124.99,14586.0,121.7493,121.8272,121.7005,121.8175,14586.0
2021-02-10 15:10:00,124.97,125.02,124.91,125.0,19393.0,121.798,121.8467,121.7395,121.8272,19393.0
2021-02-10 15:15:00,125.0,125.02,124.86,124.86,13193.0,121.8272,121.8467,121.6908,121.6908,13193.0
2021-02-10 15:20:00,124.87,124.97,124.85,124.88,12287.0,121.7005,121.798,121.681,121.7103,12287.0
2021-02-10 15:25:00,124.9,124.92,124.7,124.74,16055.0,121.7298,121.7493,121.5348,121.5738,16055.0
2021-02-10 15:30:00,124.75,124.91,124.75,124.8,19867.0,121.5836,121.7395,121.5836,121.6323,19867.0
2021-02-10 15:35:00,124.78,124.83,124.49,124.5,28125.0,121.6128,121.6615,121.3302,121.3399,28125.0
2021-02-10 15:40:00,124.46,124.56,124.42,124.47,23827.0,121.3009,121.3984,121.262,121.3107,23827.0
2021-02-10 15:45:00,124.46,124.53,124.35,124.39,40910.0,121.3009,121.3692,121.1937,121.2327,40910.0
2021-02-10 15:50:00,124.37,124.55,124.32,124.53,43011.0,121.2132,121.3887,121.1645,121.3692,43011.0
2021-02-10 15:55:00,124.56,124.7,124.46,124.48,82677.0,121.3984,121.5348,121.3009,121.3204,82677.0
2021-02-11 09:30:00,125.43,125.45,124.15,124.3,97878.0,122.2463,122.2658,120.9988,121.145,97878.0
2021-02-11 09:35:00,124.31,124.6,123.81,123.91,45302.0,121.1547,121.4374,120.6674,120.7649,45302.0
2021-02-11 09:40:00,123.89,124.21,123.57,123.63,32746.0,120.7454,121.0573,120.4335,120.492,32746.0
2021-02-11 09:45:00,123.57,124.44,123.57,124.37,65531.0,120.4335,121.2814,120.4335,121.2132,65531.0
2021-02-11 09:50:00,124.44,124.51,124.0,124.2,107145.0,121.2814,121.3497,120.8526,121.0475,107145.0
2021-02-11 09:55:00,124.15,124.37,124.11,124.11,23729.0,120.9988,121.2132,120.9598,120.9598,23729.0
2021-02-11 10:00:00,124.15,124.35,123.89,123.94,21671.0,120.9988,121.1937,120.7454,120.7941,21671.0
2021-02-11 10:05:00,124.01,124.06,123.75,123.83,22252.0,120.8624,120.9111,120.609,120.6869,22252.0
2021-02-11 10:10:00,123.86,123.88,123.59,123.73,49626.0,120.7162,120.7357,120.453,120.5895,49626.0
2021-02-11 10:15:00,123.77,123.89,123.6,123.62,38462.0,120.6285,120.7454,120.4628,120.4823,38462.0
2021-02-11 10:20:00,123.62,123.71,123.56,123.67,41161.0,120.4823,120.57,120.4238,120.531,41161.0
2021-02-11 10:25:00,123.68,123.99,123.63,123.71,26107.0,120.5407,120.8429,120.492,120.57,26107.0
2021-02-11 10:30:00,123.73,123.73,123.57,123.72,31504.0,120.5895,120.5895,120.4335,120.5797,31504.0
2021-02-11 10:35:00,123.72,123.78,123.47,123.52,41441.0,120.5797,120.6382,120.3361,120.3848,41441.0
2021-02-11 10:40:00,123.55,123.76,123.55,123.76,30139.0,120.414,120.6187,120.414,120.6187,30139.0
2021-02-11 10:45:00,123.74,123.87,123.7,123.85,27595.0,120.5992,120.7259,120.5602,120.7064,27595.0
2021-02-11 10:50:00,123.86,123.94,123.8,123.8,13991.0,120.7162,120.7941,120.6577,120.6577,13991.0
2021-02-11 10:55:00,123.77,123.77,123.47,123.55,29234.0,120.6285,120.6285,120.3361,120.414,29234.0
2021-02-11 11:00:00,123.56,123.7,123.54,123.61,19908.0,120.4238,120.5602,120.4043,120.4725,19908.0
2021-02-11 11:05:00,123.61,123.63,123.46,123.49,23756.0,120.4725,120.492,120.3263,120.3556,23756.0
2021-02-11 11:10:00,123.49,123.77,123.48,123.76,22067.0,120.3556,120.6285,120.3458,120.6187,22067.0
2021-02-11 11:15:00,123.79,123.79,123.59,123.61,21060.0,120.6479,120.6479,120.453,120.4725,21060.0
2021-02-11 11:20:00,123.61,123.72,123.54,123.72,22321.0,120.4725,120.5797,120.4043,120.5797,22321.0
2021-02-11 11:25:00,123.72,123.95,123.66,123.94,25304.0,120.5797,120.8039,120.5212,120.7941,25304.0
2021-02-11 11:30:00,123.96,124.05,123.91,123.92,16349.0,120.8136,120.9013,120.7649,120.7746,16349.0
2021-02-11 11:35:00,123.93,124.13,123.92,124.0,15670.0,120.7844,120.9793,120.7746,120.8526,15670.0
2021-02-11 11:40:00,123.98,124.24,123.98,124.24,27953.0,120.8331,121.0865,120.8331,121.0865,27953.0
2021-02-11 11:45:00,124.19,124.28,124.12,124.21,16005.0,121.0378,121.1255,120.9696,121.0573,16005.0
2021-02-11 11:50:00,124.17,124.18,124.03,124.14,11886.0,121.0183,121.028,120.8819,120.9891,11886.0
2021-02-11 11:55:00,124.13,124.25,124.06,124.23,13091.0,120.9793,121.0963,120.9111,121.0768,13091.0
2021-02-11 12:00:00,124.2,124.3,124.19,124.28,24746.0,121.0475,121.145,121.0378,121.1255,24746.0
2021-02-11 12:05:00,124.29,124.47,124.27,124.37,18064.0,121.1353,121.3107,121.1158,121.2132,18064.0
2021-02-11 12:10:00,124.33,124.49,124.32,124.47,9965.0,121.1742,121.3302,121.1645,121.3107,9965.0
2021-02-11 12:15:00,124.44,124.44,124.32,124.32,25256.0,121.2814,121.2814,121.1645,121.1645,25256.0
2021-02-11 12:20:00,124.32,124.67,124.32,124.59,15300.0,121.1645,121.5056,121.1645,121.4276,15300.0
2021-02-11 12:25:00,124.58,124.58,124.35,124.47,22260.0,121.4179,121.4179,121.1937,121.3107,22260.0
2021-02-11 12:30:00,124.5,124.55,124.27,124.31,13343.0,121.3399,121.3887,121.1158,121.1547,13343.0
2021-02-11 12:35:00,124.28,124.61,124.27,124.49,12152.0,121.1255,121.4471,121.1158,121.3302,12152.0
2021-02-11 12:40:00,124.51,124.52,124.38,124.4,16109.0,121.3497,121.3594,121.223,121.2425,16109.0
2021-02-11 12:45:00,124.46,124.49,124.18,124.21,37085.0,121.3009,121.3302,121.028,121.0573,37085.0
2021-02-11 12:50:00,124.22,124.6,124.22,124.48,16354.0,121.067,121.4374,121.067,121.3204,16354.0
2021-02-11 12:55:00,124.51,124.62,124.46,124.61,7497.0,121.3497,121.4569,121.3009,121.4471,7497.0
2021-02-11 13:00:00,124.64,124.77,124.62,124.75,12078.0,121.4764,121.6031,121.4569,121.5836,12078.0
2021-02-11 13:05:00,124.74,124.91,124.69,124.69,17427.0,121.5738,121.7395,121.5251,121.5251,17427.0
2021-02-11 13:10:00,124.65,124.9,124.65,124.83,9540.0,121.4861,121.7298,121.4861,121.6615,9540.0
2021-02-11 13:15:00,124.83,124.85,124.7,124.75,10411.0,121.6615,121.681,121.5348,121.5836,10411.0
2021-02-11 13:20:00,124.73,124.83,124.68,124.83,14914.0,121.5641,121.6615,121.5154,121.6615,14914.0
2021-02-11 13:25:00,124.83,124.83,124.59,124.6,11636.0,121.6615,121.6615,121.4276,121.4374,11636.0
2021-02-11 13:30:00,124.64,124.75,124.63,124.7,11326.0,121.4764,121.5836,121.4666,121.5348,11326.0
2021-02-11 13:35:00,124.72,124.84,124.72,124.81,7170.0,121.5543,121.6713,121.5543,121.6421,7170.0
2021-02-11 13:40:00,124.8,124.81,124.74,124.76,6000.0,121.6323,121.6421,121.5738,121.5933,6000.0
2021-02-11 13:45:00,124.76,124.77,124.64,124.65,12823.0,121.5933,121.6031,121.4764,121.4861,12823.0
2021-02-11 13:50:00,124.64,124.69,124.53,124.57,22180.0,121.4764,121.5251,121.3692,121.4081,22180.0
2021-02-11 13:55:00,124.55,124.55,124.49,124.5,11036.0,121.3887,121.3887,121.3302,121.3399,11036.0
2021-02-11 14:00:00,124.48,124.48,124.33,124.35,20222.0,121.3204,121.3204,121.1742,121.1937,20222.0
2021-02-11 14:05:00,124.33,124.5,124.31,124.43,10127.0,121.1742,121.3399,121.1547,121.2717,10127.0
2021-02-11 14:10:00,124.4,124.43,124.3,124.37,24271.0,121.2425,121.2717,121.145,121.2132,24271.0
2021-02-11 14:15:00,124.39,124.5,124.37,124.41,18792.0,121.2327,121.3399,121.2132,121.2522,18792.0
2021-02-11 14:20:00,124.39,124.43,124.15,124.26,17788.0,121.2327,121.2717,120.9988,121.106,17788.0
2021-02-11 14:25:00,124.29,124.43,124.26,124.33,13816.0,121.1353,121.2717,121.106,121.1742,13816.0
2021-02-11 14:30:00,124.33,124.42,124.33,124.42,7230.0,121.1742,121.262,121.1742,121.262,7230.0
2021-02-11 14:35:00,124.41,124.56,124.34,124.48,15020.0,121.2522,121.3984,121.184,121.3204,15020.0
2021-02-11 14:40:00,124.46,124.57,124.43,124.54,14320.0,121.3009,121.4081,121.2717,121.3789,14320.0
2021-02-11 14:45:00,124.54,124.54,124.41,124.47,13642.0,121.3789,121.3789,121.2522,121.3107,13642.0
2021-02-11 14:50:00,124.47,124.48,124.38,124.48,12713.0,121.3107,121.3204,121.223,121.3204,12713.0
2021-02-11 14:55:00,124.48,124.56,124.29,124.31,29333.0,121.3204,121.3984,121.1353,121.1547,29333.0
2021-02-11 15:00:00,124.32,124.32,124.18,124.23,42075.0,121.1645,121.1645,121.028,121.0768,42075.0
2021-02-11 15:05:00,124.25,124.35,124.22,124.32,32274.0,121.0963,121.1937,121.067,121.1645,32274.0
2021-02-11 15:10:00,124.29,124.47,124.27,124.42,28195.0,121.1353,121.3107,121.1158,121.262,28195.0
2021-02-11 15:15:00,124.42,124.64,124.42,124.62,37351.0,121.262,121.4764,121.262,121.4569,37351.0
2021-02-11 15:20:00,124.62,124.82,124.59,124.64,38472.0,121.4569,121.6518,121.4276,121.4764,38472.0
2021-02-11 15:25:00,124.66,124.68,124.45,124.5,31867.0,121.4959,121.5154,121.2912,121.3399,31867.0
2021-02-11 15:30:00,124.51,124.65,124.46,124.61,32767.0,121.3497,121.4861,121.3009,121.4471,32767.0
2021-02-11 15:35:00,124.63,124.71,124.4,124.4,38551.0,121.4666,121.5446,121.2425,121.2425,38551.0
2021-02-11 15:40:00,124.42,124.58,124.4,124.5,44172.0,121.262,121.4179,121.2425,121.3399,44172.0
2021-02-11 15:45:00,124.53,124.88,124.52,124.81,50816.0,121.3692,121.7103,121.3594,121.6421,50816.0
2021-02-11 15:50:00,124.79,124.8,124.47,124.5,125476.0,121.6226,121.6323,121.3107,121.3399,125476.0
2021-02-11 15:55:00,124.54,124.6,124.38,124.4,142331.0,121.3789,121.4374,121.223,121.2425,142331.0
2021-02-12 09:30:00,123.84,123.96,122.93,123.14,97688.0,120.6967,120.8136,119.8098,120.0144,97688.0
2021-02-12 09:35:00,123.13,123.43,122.82,122.87,39836.0,120.0047,120.2971,119.7026,119.7513,39836.0
2021-02-12 09:40:00,122.9,123.1,122.67,122.84,53610.0,119.7805,119.9755,119.5564,119.7221,53610.0
2021-02-12 09:45:00,122.89,123.28,122.86,123.05,44766.0,119.7708,120.1509,119.7415,119.9267,44766.0
2021-02-12 09:50:00,123.04,123.4,123.01,123.34,34574.0,119.917,120.2678,119.8877,120.2094,34574.0
2021-02-12 09:55:00,123.33,123.69,123.2,123.54,31781.0,120.1996,120.5505,120.0729,120.4043,31781.0
2021-02-12 10:00:00,123.54,123.6,123.29,123.29,32030.0,120.4043,120.4628,120.1606,120.1606,32030.0
2021-02-12 10:05:00,123.23,123.33,122.98,123.26,36309.0,120.1022,120.1996,119.8585,120.1314,36309.0
2021-02-12 10:10:00,123.25,123.73,123.19,123.63,21530.0,120.1216,120.5895,120.0632,120.492,21530.0
2021-02-12 10:15:00,123.63,124.05,123.63,123.81,36746.0,120.492,120.9013,120.492,120.6674,36746.0
2021-02-12 10:20:00,123.81,123.99,123.71,123.93,28872.0,120.6674,120.8429,120.57,120.7844,28872.0
2021-02-12 10:25:00,123.94,123.98,123.65,123.66,13069.0,120.7941,120.8331,120.5115,120.5212,13069.0
2021-02-12 10:30:00,123.65,123.85,123.48,123.48,21521.0,120.5115,120.7064,120.3458,120.3458,21521.0
2021-02-12 10:35:00,123.5,123.7,123.48,123.59,16103.0,120.3653,120.5602,120.3458,120.453,16103.0
2021-02-12 10:40:00,123.57,123.72,123.46,123.49,17387.0,120.4335,120.5797,120.3263,120.3556,17387.0
2021-02-12 10:45:00,123.49,123.65,123.38,123.65,14208.0,120.3556,120.5115,120.2483,120.5115,14208.0
2021-02-12 10:50:00,123.71,123.71,123.4,123.4,10317.0,120.57,120.57,120.2678,120.2678,10317.0
2021-02-12 10:55:00,123.35,123.38,123.07,123.2,12726.0,120.2191,120.2483,119.9462,120.0729,12726.0
2021-02-12 11:00:00,123.17,123.36,123.11,123.36,9710.0,120.0437,120.2289,119.9852,120.2289,9710.0
2021-02-12 11:05:00,123.32,123.4,123.21,123.32,8991.0,120.1899,120.2678,120.0827,120.1899,8991.0
2021-02-12 11:10:00,123.3,123.4,123.19,123.24,15979.0,120.1704,120.2678,120.0632,120.1119,15979.0
2021-02-12 11:15:00,123.25,123.34,123.25,123.25,12481.0,120.1216,120.2094,120.1216,120.1216,12481.0
2021-02-12 11:20:00,123.28,123.28,123.02,123.07,18922.0,120.1509,120.1509,119.8975,119.9462,18922.0
2021-02-12 11:25:00,123.1,123.23,123.07,123.2,23764.0,119.9755,120.1022,119.9462,120.0729,23764.0
2021-02-12 11:30:00,123.18,123.27,123.12,123.15,12191.0,120.0534,120.1411,119.9949,120.0242,12191.0
2021-02-12 11:35:00,123.18,123.23,123.08,123.11,19139.0,120.0534,120.1022,119.956,119.9852,19139.0
2021-02-12 11:40:00,123.11,123.14,123.07,123.1,15722.0,119.9852,120.0144,119.9462,119.9755,15722.0
2021-02-12 11:45:00,123.14,123.4,123.14,123.33,10937.0,120.0144,120.2678,120.0144,120.1996,10937.0
2021-02-12 11:50:00,123.33,123.44,123.31,123.37,6637.0,120.1996,120.3068,120.1801,120.2386,6637.0
2021-02-12 11:55:00,123.4,123.59,123.4,123.59,7100.0,120.2678,120.453,120.2678,120.453,7100.0
2021-02-12 12:00:00,123.56,123.62,123.51,123.53,12233.0,120.4238,120.4823,120.375,120.3945,12233.0
2021-02-12 12:05:00,123.52,123.61,123.49,123.52,12121.0,120.3848,120.4725,120.3556,120.3848,12121.0
2021-02-12 12:10:00,123.5,123.69,123.5,123.68,6584.0,120.3653,120.5505,120.3653,120.5407,6584.0
2021-02-12 12:15:00,123.69,123.88,123.67,123.76,26653.0,120.5505,120.7357,120.531,120.6187,26653.0
2021-02-12 12:20:00,123.76,123.86,123.73,123.86,9807.0,120.6187,120.7162,120.5895,120.7162,9807.0
2021-02-12 12:25:00,123.87,123.95,123.83,123.85,13045.0,120.7259,120.8039,120.6869,120.7064,13045.0
2021-02-12 12:30:00,123.81,123.81,123.51,123.53,17656.0,120.6674,120.6674,120.375,120.3945,17656.0
2021-02-12 12:35:00,123.52,123.59,123.47,123.5,10018.0,120.3848,120.453,120.3361,120.3653,10018.0
2021-02-12 12:40:00,123.48,123.52,123.45,123.48,21479.0,120.3458,120.3848,120.3166,120.3458,21479.0
2021-02-12 12:45:00,123.47,123.63,123.46,123.6,68665.0,120.3361,120.492,120.3263,120.4628,68665.0
2021-02-12 12:50:00,123.6,123.62,123.5,123.54,8246.0,120.4628,120.4823,120.3653,120.4043,8246.0
2021-02-12 12:55:00,123.51,123.54,123.4,123.4,4265.0,120.375,120.4043,120.2678,120.2678,4265.0
2021-02-12 13:00:00,123.4,123.42,123.2,123.26,20944.0,120.2678,120.2873,120.0729,120.1314,20944.0
2021-02-12 13:05:00,123.26,123.27,123.07,123.07,18043.0,120.1314,120.1411,119.9462,119.9462,18043.0
2021-02-12 13:10:00,123.09,123.15,123.05,123.12,12614.0,119.9657,120.0242,119.9267,119.9949,12614.0
2021-02-12 13:15:00,123.12,123.18,123.01,123.02,25539.0,119.9949,120.0534,119.8877,119.8975,25539.0
2021-02-12 13:20:00,123.01,123.08,122.97,123.04,24710.0,119.8877,119.956,119.8488,119.917,24710.0
2021-02-12 13:25:00,123.05,123.06,122.97,123.04,11860.0,119.9267,119.9365,119.8488,119.917,11860.0
2021-02-12 13:30:00,123.03,123.07,123.02,123.02,12188.0,119.9072,119.9462,119.8975,119.8975,12188.0
2021-02-12 13:35:00,123.03,123.2,123.02,123.1,21545.0,119.9072,120.0729,119.8975,119.9755,21545.0
2021-02-12 13:40:00,123.13,123.17,123.1,123.1,7044.0,120.0047,120.0437,119.9755,119.9755,7044.0
2021-02-12 13:45:00,123.11,123.12,122.94,123.0,39889.0,119.9852,119.9949,119.8195,119.878,39889.0
2021-02-12 13:50:00,122.99,123.0,122.82,122.84,34656.0,119.8682,119.878,119.7026,119.7221,34656.0
2021-02-12 13:55:00,122.84,123.0,122.84,123.0,20418.0,119.7221,119.878,119.7221,119.878,20418.0
2021-02-12 14:00:00,123.0,123.01,122.86,122.93,15560.0,119.878,119.8877,119.7415,119.8098,15560.0
2021-02-12 14:05:00,122.95,122.97,122.85,122.88,20899.0,119.8293,119.8488,119.7318,119.761,20899.0
2021-02-12 14:10:00,122.88,122.88,122.83,122.84,11860.0,119.761,119.761,119.7123,119.7221,11860.0
2021-02-12 14:15:00,122.83,122.87,122.74,122.87,16094.0,119.7123,119.7513,119.6246,119.7513,16094.0
2021-02-12 14:20:00,122.87,122.9,122.83,122.84,6606.0,119.7513,119.7805,119.7123,119.7221,6606.0
2021-02-12 14:25:00,122.84,123.02,122.83,123.02,10357.0,119.7221,119.8975,119.7123,119.8975,10357.0
2021-02-12 14:30:00,123.03,123.29,123.03,123.15,24710.0,119.9072,120.1606,119.9072,120.0242,24710.0
2021-02-12 14:35:00,123.16,123.24,123.14,123.21,19709.0,120.0339,120.1119,120.0144,120.0827,19709.0
2021-02-12 14:40:00,123.22,123.38,123.18,123.28,11747.0,120.0924,120.2483,120.0534,120.1509,11747.0
2021-02-12 14:45:00,123.29,123.45,123.29,123.41,13727.0,120.1606,120.3166,120.1606,120.2776,13727.0
2021-02-12 14:50:00,123.39,123.4,123.32,123.35,16111.0,120.2581,120.2678,120.1899,120.2191,16111.0
2021-02-12 14:55:00,123.35,123.45,123.33,123.37,11290.0,120.2191,120.3166,120.1996,120.2386,11290.0
2021-02-12 15:00:00,123.38,123.44,123.35,123.44,12302.0,120.2483,120.3068,120.2191,120.3068,12302.0
2021-02-12 15:05:00,123.45,123.45,123.2,123.25,25285.0,120.3166,120.3166,120.0729,120.1216,25285.0
2021-02-12 15:10:00,123.27,123.31,123.23,123.28,8011.0,120.1411,120.1801,120.1022,120.1509,8011.0
2021-02-12 15:15:00,123.31,123.31,123.21,123.22,16283.0,120.1801,120.1801,120.0827,120.0924,16283.0
2021-02-12 15:20:00,123.24,123.28,123.2,123.27,13996.0,120.1119,120.1509,120.0729,120.1411,13996.0
2021-02-12 15:25:00,123.22,123.38,123.22,123.33,18620.0,120.0924,120.2483,120.0924,120.1996,18620.0
2021-02-12 15:30:00,123.29,123.34,123.19,123.25,67167.0,120.1606,120.2094,120.0632,120.1216,67167.0
2021-02-12 15:35:00,123.27,123.49,123.26,123.48,65499.0,120.1411,120.3556,120.1314,120.3458,65499.0
2021-02-12 15:40:00,123.49,123.68,123.49,123.63,27334.0,120.3556,120.5407,120.3556,120.492,27334.0
2021-02-12 15:45:00,123.6,123.78,123.48,123.78,46451.0,120.4628,120.6382,120.3458,120.6382,46451.0
2021-02-12 15:50:00,123.8,123.91,123.71,123.76,56400.0,120.6577,120.7649,120.57,120.6187,56400.0
2021-02-12 15:55:00,123.76,123.84,123.65,123.65,93870.0,120.6187,120.6967,120.5115,120.5115,93870.0
2021-02-16 09:30:00,122.88,123.19,121.9,122.2,209285.0,119.761,120.0632,118.8059,119.0983,209285.0
2021-02-16 09:35:00,122.17,123.21,122.02,123.14,40812.0,119.0691,120.0827,118.9229,120.0144,40812.0
2021-02-16 09:40:00,123.2,123.36,122.82,122.92,27609.0,120.0729,120.2289,119.7026,119.8,27609.0
2021-02-16 09:45:00,122.9,123.35,122.8,123.23,24537.0,119.7805,120.2191,119.6831,120.1022,24537.0
2021-02-16 09:50:00,123.27,123.38,123.07,123.13,22120.0,120.1411,120.2483,119.9462,120.0047,22120.0
2021-02-16 09:55:00,123.24,123.25,122.86,122.95,14271.0,120.1119,120.1216,119.7415,119.8293,14271.0
2021-02-16 10:00:00,122.97,123.19,122.94,123.06,14201.0,119.8488,120.0632,119.8195,119.9365,14201.0
2021-02-16 10:05:00,123.03,123.14,122.64,122.67,14745.0,119.9072,120.0144,119.5271,119.5564,14745.0
2021-02-16 10:10:00,122.65,122.7,122.03,122.07,64334.0,119.5369,119.5856,118.9326,118.9716,64334.0
2021-02-16 10:15:00,122.07,122.34,121.99,122.13,53524.0,118.9716,119.2347,118.8936,119.0301,53524.0
2021-02-16 10:20:00,122.15,122.62,122.1,122.58,41693.0,119.0496,119.5076,119.0008,119.4687,41693.0
2021-02-16 10:25:00,122.58,122.62,122.27,122.43,27746.0,119.4687,119.5076,119.1665,119.3225,27746.0
2021-02-16 10:30:00,122.41,122.43,122.32,122.42,14429.0,119.303,119.3225,119.2153,119.3127,14429.0
2021-02-16 10:35:00,122.42,122.56,122.31,122.54,22705.0,119.3127,119.4492,119.2055,119.4297,22705.0
2021-02-16 10:40:00,122.52,122.54,122.39,122.53,57463.0,119.4102,119.4297,119.2835,119.4199,57463.0
2021-02-16 10:45:00,122.51,122.53,122.16,122.19,35374.0,119.4004,119.4199,119.0593,119.0886,35374.0
2021-02-16 10:50:00,122.18,122.2,121.92,121.93,42590.0,119.0788,119.0983,118.8254,118.8352,42590.0
2021-02-16 10:55:00,121.92,122.11,121.7,121.99,72173.0,118.8254,119.0106,118.611,118.8936,72173.0
2021-02-16 11:00:00,121.97,122.05,121.87,121.91,28944.0,118.8741,118.9521,118.7767,118.8157,28944.0
2021-02-16 11:05:00,121.89,122.09,121.77,121.77,58594.0,118.7962,118.9911,118.6792,118.6792,58594.0
2021-02-16 11:10:00,121.81,121.91,121.77,121.89,36699.0,118.7182,118.8157,118.6792,118.7962,36699.0
2021-02-16 11:15:00,121.87,121.9,121.78,121.88,41387.0,118.7767,118.8059,118.689,118.7864,41387.0
2021-02-16 11:20:00,121.89,122.14,121.87,122.08,32667.0,118.7962,119.0398,118.7767,118.9813,32667.0
2021-02-16 11:25:00,122.07,122.15,121.96,121.96,37614.0,118.9716,119.0496,118.8644,118.8644,37614.0
2021-02-16 11:30:00,121.95,122.36,121.93,122.36,25394.0,118.8546,119.2542,118.8352,119.2542,25394.0
2021-02-16 11:35:00,122.38,122.39,122.21,122.21,23468.0,119.2737,119.2835,119.108,119.108,23468.0
2021-02-16 11:40:00,122.21,122.25,122.05,122.09,18462.0,119.108,119.147,118.9521,118.9911,18462.0
2021-02-16 11:45:00,122.11,122.2,121.98,122.0,23135.0,119.0106,119.0983,118.8839,118.9034,23135.0
2021-02-16 11:50:00,122.01,122.18,121.94,122.03,23775.0,118.9131,119.0788,118.8449,118.9326,23775.0
2021-02-16 11:55:00,122.01,122.12,121.98,122.08,25272.0,118.9131,119.0203,118.8839,118.9813,25272.0
2021-02-16 12:00:00,122.08,122.18,121.99,122.09,39559.0,118.9813,119.0788,118.8936,118.9911,39559.0
2021-02-16 12:05:00,122.09,122.09,121.51,121.67,75208.0,118.9911,118.9911,118.4258,118.5818,75208.0
2021-02-16 12:10:00,121.68,122.01,121.65,122.0,32165.0,118.5915,118.9131,118.5623,118.9034,32165.0
2021-02-16 12:15:00,121.98,122.04,121.89,121.91,30970.0,118.8839,118.9424,118.7962,118.8157,30970.0
2021-02-16 12:20:00,121.94,121.95,121.8,121.91,23945.0,118.8449,118.8546,118.7085,118.8157,23945.0
2021-02-16 12:25:00,121.91,122.02,121.87,121.99,23744.0,118.8157,118.9229,118.7767,118.8936,23744.0
2021-02-16 12:30:00,122.01,122.06,121.82,121.84,21843.0,118.9131,118.9619,118.7279,118.7474,21843.0
2021-02-16 12:35:00,121.83,121.85,121.38,121.41,64092.0,118.7377,118.7572,118.2991,118.3284,64092.0
2021-02-16 12:40:00,121.39,121.57,121.39,121.42,30741.0,118.3089,118.4843,118.3089,118.3381,30741.0
2021-02-16 12:45:00,121.46,121.62,121.44,121.61,29569.0,118.3771,118.533,118.3576,118.5233,29569.0
2021-02-16 12:50:00,121.6,121.63,121.44,121.44,31817.0,118.5135,118.5428,118.3576,118.3576,31817.0
2021-02-16 12:55:00,121.47,121.75,121.46,121.62,77318.0,118.3868,118.6597,118.3771,118.533,77318.0
2021-02-16 13:00:00,121.62,121.76,121.52,121.76,39822.0,118.533,118.6695,118.4356,118.6695,39822.0
2021-02-16 13:05:00,121.75,121.87,121.66,121.87,18262.0,118.6597,118.7767,118.572,118.7767,18262.0
2021-02-16 13:10:00,121.85,121.97,121.8,121.84,22934.0,118.7572,118.8741,118.7085,118.7474,22934.0
2021-02-16 13:15:00,121.83,121.99,121.81,121.92,26009.0,118.7377,118.8936,118.7182,118.8254,26009.0
2021-02-16 13:20:00,121.91,121.94,121.82,121.87,18775.0,118.8157,118.8449,118.7279,118.7767,18775.0
2021-02-16 13:25:00,121.87,122.0,121.8,121.83,55553.0,118.7767,118.9034,118.7085,118.7377,55553.0
2021-02-16 13:30:00,121.85,121.85,121.63,121.73,24071.0,118.7572,118.7572,118.5428,118.6402,24071.0
2021-02-16 13:35:00,121.7,121.78,121.61,121.63,28518.0,118.611,118.689,118.5233,118.5428,28518.0
2021-02-16 13:40:00,121.64,121.78,121.6,121.76,45527.0,118.5525,118.689,118.5135,118.6695,45527.0
2021-02-16 13:45:00,121.76,121.92,121.76,121.86,33486.0,118.6695,118.8254,118.6695,118.7669,33486.0
2021-02-16 13:50:00,121.86,122.0,121.81,122.0,34606.0,118.7669,118.9034,118.7182,118.9034,34606.0
2021-02-16 13:55:00,121.97,122.05,121.94,122.03,50897.0,118.8741,118.9521,118.8449,118.9326,50897.0
2021-02-16 14:00:00,122.04,122.2,122.02,122.05,21295.0,118.9424,119.0983,118.9229,118.9521,21295.0
2021-02-16 14:05:00,122.04,122.19,121.92,122.05,40674.0,118.9424,119.0886,118.8254,118.9521,40674.0
2021-02-16 14:10:00,122.06,122.29,122.03,122.24,14452.0,118.9619,119.186,118.9326,119.1373,14452.0
2021-02-16 14:15:00,122.26,122.38,122.14,122.3,20586.0,119.1568,119.2737,119.0398,119.1958,20586.0
2021-02-16 14:20:00,122.32,122.5,122.32,122.48,14798.0,119.2153,119.3907,119.2153,119.3712,14798.0
2021-02-16 14:25:00,122.48,122.64,122.47,122.53,18357.0,119.3712,119.5271,119.3614,119.4199,18357.0
2021-02-16 14:30:00,122.54,122.58,122.51,122.56,12520.0,119.4297,119.4687,119.4004,119.4492,12520.0
2021-02-16 14:35:00,122.53,122.54,122.41,122.5,16849.0,119.4199,119.4297,119.303,119.3907,16849.0
2021-02-16 14:40:00,122.5,122.56,122.4,122.42,20706.0,119.3907,119.4492,119.2932,119.3127,20706.0
2021-02-16 14:45:00,122.43,122.51,122.38,122.51,17203.0,119.3225,119.4004,119.2737,119.4004,17203.0
2021-02-16 14:50:00,122.5,122.5,122.28,122.3,27186.0,119.3907,119.3907,119.1763,119.1958,27186.0
2021-02-16 14:55:00,122.31,122.4,122.3,122.36,34643.0,119.2055,119.2932,119.1958,119.2542,34643.0
2021-02-16 15:00:00,122.37,122.43,122.29,122.43,23772.0,119.264,119.3225,119.186,119.3225,23772.0
2021-02-16 15:05:00,122.44,122.72,122.44,122.7,45444.0,119.3322,119.6051,119.3322,119.5856,45444.0
2021-02-16 15:10:00,122.7,122.73,122.64,122.64,24905.0,119.5856,119.6148,119.5271,119.5271,24905.0
2021-02-16 15:15:00,122.64,122.84,122.64,122.7,23083.0,119.5271,119.7221,119.5271,119.5856,23083.0
2021-02-16 15:20:00,122.68,122.87,122.67,122.83,13574.0,119.5661,119.7513,119.5564,119.7123,13574.0
2021-02-16 15:25:00,122.82,122.95,122.79,122.91,30112.0,119.7026,119.8293,119.6733,119.7903,30112.0
2021-02-16 15:30:00,122.92,123.0,122.84,122.96,32624.0,119.8,119.878,119.7221,119.839,32624.0
2021-02-16 15:35:00,122.96,122.97,122.62,122.62,28900.0,119.839,119.8488,119.5076,119.5076,28900.0
2021-02-16 15:40:00,122.65,122.67,122.48,122.58,34449.0,119.5369,119.5564,119.3712,119.4687,34449.0
2021-02-16 15:45:00,122.58,122.6,122.4,122.45,40323.0,119.4687,119.4881,119.2932,119.342,40323.0
2021-02-16 15:50:00,122.46,122.56,122.26,122.34,90610.0,119.3517,119.4492,119.1568,119.2347,90610.0
2021-02-16 15:55:00,122.33,122.4,121.99,122.0,219884.0,119.225,119.2932,118.8936,118.9034,219884.0
2021-02-17 09:30:00,121.9,122.72,121.8,122.63,301676.0,118.8059,119.6051,118.7085,119.5174,301676.0
2021-02-17 09:35:00,122.56,122.95,122.07,122.16,59083.0,119.4492,119.8293,118.9716,119.0593,59083.0
2021-02-17 09:40:00,122.13,122.4,122.01,122.21,44449.0,119.0301,119.2932,118.9131,119.108,44449.0
2021-02-17 09:45:00,122.19,122.4,122.07,122.22,123783.0,119.0886,119.2932,118.9716,119.1178,123783.0
2021-02-17 09:50:00,122.2,122.33,122.15,122.2,85479.0,119.0983,119.225,119.0496,119.0983,85479.0
2021-02-17 09:55:00,122.22,122.32,121.85,121.98,99308.0,119.1178,119.2153,118.7572,118.8839,99308.0
2021-02-17 10:00:00,121.92,122.16,121.92,122.03,18329.0,118.8254,119.0593,118.8254,118.9326,18329.0
2021-02-17 10:05:00,122.03,122.05,121.78,122.03,24110.0,118.9326,118.9521,118.689,118.9326,24110.0
2021-02-17 10:10:00,122.01,122.2,121.66,121.79,34154.0,118.9131,119.0983,118.572,118.6987,34154.0
2021-02-17 10:15:00,121.75,122.09,121.67,122.09,27336.0,118.6597,118.9911,118.5818,118.9911,27336.0
2021-02-17 10:20:00,122.07,122.12,121.76,122.05,60255.0,118.9716,119.0203,118.6695,118.9521,60255.0
2021-02-17 10:25:00,122.0,122.19,121.95,122.04,20430.0,118.9034,119.0886,118.8546,118.9424,20430.0
2021-02-17 10:30:00,122.03,122.09,121.82,121.91,84068.0,118.9326,118.9911,118.7279,118.8157,84068.0
2021-02-17 10:35:00,121.93,122.04,121.79,121.83,38282.0,118.8352,118.9424,118.6987,118.7377,38282.0
2021-02-17 10:40:00,121.82,122.03,121.77,121.94,28837.0,118.7279,118.9326,118.6792,118.8449,28837.0
2021-02-17 10:45:00,121.96,121.97,121.76,121.83,36940.0,118.8644,118.8741,118.6695,118.7377,36940.0
2021-02-17 10:50:00,121.82,122.11,121.82,122.04,22157.0,118.7279,119.0106,118.7279,118.9424,22157.0
2021-02-17 10:55:00,122.02,122.1,122.0,122.05,11560.0,118.9229,119.0008,118.9034,118.9521,11560.0
2021-02-17 11:00:00,122.09,122.17,122.02,122.04,14172.0,118.9911,119.0691,118.9229,118.9424,14172.0
2021-02-17 11:05:00,122.04,122.2,121.97,122.14,34871.0,118.9424,119.0983,118.8741,119.0398,34871.0
2021-02-17 11:10:00,122.12,122.14,121.97,122.11,79077.0,119.0203,119.0398,118.8741,119.0106,79077.0
2021-02-17 11:15:00,122.09,122.15,121.96,121.98,19222.0,118.9911,119.0496,118.8644,118.8839,19222.0
2021-02-17 11:20:00,122.0,122.06,121.85,121.9,69525.0,118.9034,118.9619,118.7572,118.8059,69525.0
2021-02-17 11:25:00,121.91,121.99,121.78,121.88,37998.0,118.8157,118.8936,118.689,118.7864,37998.0
2021-02-17 11:30:00,121.9,121.91,121.51,121.54,130240.0,118.8059,118.8157,118.4258,118.4551,130240.0
2021-02-17 11:35:00,121.54,121.58,121.33,121.39,39146.0,118.4551,118.494,118.2504,118.3089,39146.0
2021-02-17 11:40:00,121.39,121.56,121.35,121.56,40677.0,118.3089,118.4745,118.2699,118.4745,40677.0
2021-02-17 11:45:00,121.57,121.73,121.45,121.68,16724.0,118.4843,118.6402,118.3673,118.5915,16724.0
2021-02-17 11:50:00,121.67,121.74,121.58,121.69,14277.0,118.5818,118.65,118.494,118.6012,14277.0
2021-02-17 11:55:00,121.68,121.69,121.12,121.12,50305.0,118.5915,118.6012,118.0457,118.0457,50305.0
2021-02-17 12:00:00,121.19,121.28,121.1,121.25,50661.0,118.1139,118.2017,118.0262,118.1724,50661.0
2021-02-17 12:05:00,121.26,121.31,121.18,121.24,21728.0,118.1822,118.2309,118.1042,118.1627,21728.0
2021-02-17 12:10:00,121.28,121.29,121.21,121.22,18329.0,118.2017,118.2114,118.1334,118.1432,18329.0
2021-02-17 12:15:00,121.26,121.3,121.22,121.23,23073.0,118.1822,118.2211,118.1432,118.1529,23073.0
2021-02-17 12:20:00,121.22,121.3,121.21,121.3,12657.0,118.1432,118.2211,118.1334,118.2211,12657.0
2021-02-17 12:25:00,121.3,121.38,121.26,121.32,22403.0,118.2211,118.2991,118.1822,118.2406,22403.0
2021-02-17 12:30:00,121.35,121.38,121.23,121.29,22585.0,118.2699,118.2991,118.1529,118.2114,22585.0
2021-02-17 12:35:00,121.31,121.38,121.26,121.27,30217.0,118.2309,118.2991,118.1822,118.1919,30217.0
2021-02-17 12:40:00,121.28,121.43,121.21,121.33,87763.0,118.2017,118.3478,118.1334,118.2504,87763.0
2021-02-17 12:45:00,121.32,121.43,121.26,121.34,45614.0,118.2406,118.3478,118.1822,118.2601,45614.0
2021-02-17 12:50:00,121.34,121.34,121.14,121.17,18513.0,118.2601,118.2601,118.0652,118.0944,18513.0
2021-02-17 12:55:00,121.17,121.24,121.12,121.19,176881.0,118.0944,118.1627,118.0457,118.1139,176881.0
2021-02-17 13:00:00,121.19,121.24,120.93,121.0,36407.0,118.1139,118.1627,117.8605,117.9288,36407.0
2021-02-17 13:05:00,121.02,121.16,120.99,121.07,74493.0,117.9483,118.0847,117.919,117.997,74493.0
2021-02-17 13:10:00,121.05,121.14,120.98,121.03,30234.0,117.9775,118.0652,117.9093,117.958,30234.0
2021-02-17 13:15:00,121.03,121.09,120.99,121.03,41320.0,117.958,118.0165,117.919,117.958,41320.0
2021-02-17 13:20:00,121.03,121.07,121.0,121.04,29553.0,117.958,117.997,117.9288,117.9677,29553.0
2021-02-17 13:25:00,121.02,121.15,120.93,121.11,50494.0,117.9483,118.075,117.8605,118.036,50494.0
2021-02-17 13:30:00,121.11,121.11,120.98,121.08,50096.0,118.036,118.036,117.9093,118.0067,50096.0
2021-02-17 13:35:00,121.09,121.11,121.01,121.06,29858.0,118.0165,118.036,117.9385,117.9872,29858.0
2021-02-17 13:40:00,121.06,121.15,121.02,121.14,72004.0,117.9872,118.075,117.9483,118.0652,72004.0
2021-02-17 13:45:00,121.14,121.26,121.05,121.11,54606.0,118.0652,118.1822,117.9775,118.036,54606.0
2021-02-17 13:50:00,121.12,121.21,121.07,121.07,35089.0,118.0457,118.1334,117.997,117.997,35089.0
2021-02-17 13:55:00,121.08,121.18,121.05,121.09,50371.0,118.0067,118.1042,117.9775,118.0165,50371.0
2021-02-17 14:00:00,121.08,121.13,121.01,121.12,33225.0,118.0067,118.0555,117.9385,118.0457,33225.0
2021-02-17 14:05:00,121.1,121.16,121.05,121.13,28123.0,118.0262,118.0847,117.9775,118.0555,28123.0
2021-02-17 14:10:00,121.15,121.2,121.02,121.08,45463.0,118.075,118.1237,117.9483,118.0067,45463.0
2021-02-17 14:15:00,121.08,121.24,121.07,121.2,62046.0,118.0067,118.1627,117.997,118.1237,62046.0
2021-02-17 14:20:00,121.2,121.24,121.09,121.14,124761.0,118.1237,118.1627,118.0165,118.0652,124761.0
2021-02-17 14:25:00,121.16,121.16,121.06,121.08,32827.0,118.0847,118.0847,117.9872,118.0067,32827.0
2021-02-17 14:30:00,121.1,121.21,121.08,121.2,93593.0,118.0262,118.1334,118.0067,118.1237,93593.0
2021-02-17 14:35:00,121.2,121.24,120.93,121.01,44370.0,118.1237,118.1627,117.8605,117.9385,44370.0
2021-02-17 14:40:00,121.01,121.03,120.85,120.93,32571.0,117.9385,117.958,117.7826,117.8605,32571.0
2021-02-17 14:45:00,120.92,120.98,120.83,120.92,45246.0,117.8508,117.9093,117.7631,117.8508,45246.0
2021-02-17 14:50:00,120.94,121.06,120.92,121.02,48741.0,117.8703,117.9872,117.8508,117.9483,48741.0
2021-02-17 14:55:00,121.03,121.07,120.96,121.05,37827.0,117.958,117.997,117.8898,117.9775,37827.0
2021-02-17 15:00:00,121.04,121.16,121.04,121.16,43494.0,117.9677,118.0847,117.9677,118.0847,43494.0
2021-02-17 15:05:00,121.15,121.52,121.15,121.43,47563.0,118.075,118.4356,118.075,118.3478,47563.0
2021-02-17 15:10:00,121.44,121.49,121.11,121.11,47017.0,118.3576,118.4063,118.036,118.036,47017.0
2021-02-17 15:15:00,121.12,121.16,121.04,121.13,42865.0,118.0457,118.0847,117.9677,118.0555,42865.0
2021-02-17 15:20:00,121.12,121.28,121.12,121.23,53789.0,118.0457,118.2017,118.0457,118.1529,53789.0
2021-02-17 15:25:00,121.25,121.37,121.17,121.3,39119.0,118.1724,118.2894,118.0944,118.2211,39119.0
2021-02-17 15:30:00,121.3,121.37,121.21,121.26,54310.0,118.2211,118.2894,118.1334,118.1822,54310.0
2021-02-17 15:35:00,121.26,121.43,121.24,121.33,88734.0,118.1822,118.3478,118.1627,118.2504,88734.0
2021-02-17 15:40:00,121.31,121.51,121.31,121.45,90675.0,118.2309,118.4258,118.2309,118.3673,90675.0
2021-02-17 15:45:00,121.46,121.46,121.18,121.36,113735.0,118.3771,118.3771,118.1042,118.2796,113735.0
2021-02-17 15:50:00,121.34,121.46,120.98,121.11,203381.0,118.2601,118.3771,117.9093,118.036,203381.0
2021-02-17 15:55:00,121.11,121.35,121.01,121.29,280213.0,118.036,118.2699,117.9385,118.2114,280213.0
2021-02-18 09:30:00,120.85,121.0,119.6,120.0,175915.0,117.7826,117.9288,116.5643,116.9541,175915.0
2021-02-18 09:35:00,120.01,120.4,119.82,119.85,63222.0,116.9639,117.344,116.7787,116.8079,63222.0
2021-02-18 09:40:00,119.85,120.05,119.71,119.99,65804.0,116.8079,117.0029,116.6715,116.9444,65804.0
2021-02-18 09:45:00,119.98,120.51,119.95,120.44,79049.0,116.9346,117.4512,116.9054,117.383,79049.0
2021-02-18 09:50:00,120.44,120.85,120.27,120.51,50956.0,117.383,117.7826,117.2173,117.4512,50956.0
2021-02-18 09:55:00,120.48,120.9,120.42,120.76,49222.0,117.422,117.8313,117.3635,117.6949,49222.0
2021-02-18 10:00:00,120.8,120.83,120.46,120.47,31902.0,117.7338,117.7631,117.4025,117.4122,31902.0
2021-02-18 10:05:00,120.43,120.44,119.96,119.98,24969.0,117.3732,117.383,116.9152,116.9346,24969.0
2021-02-18 10:10:00,120.02,120.19,119.83,120.09,43286.0,116.9736,117.1393,116.7885,117.0419,43286.0
2021-02-18 10:15:00,120.13,120.3,120.02,120.2,24159.0,117.0808,117.2465,116.9736,117.1491,24159.0
2021-02-18 10:20:00,120.24,120.26,120.06,120.21,19682.0,117.188,117.2075,117.0126,117.1588,19682.0
2021-02-18 10:25:00,120.17,120.39,120.05,120.35,22682.0,117.1198,117.3342,117.0029,117.2953,22682.0
2021-02-18 10:30:00,120.48,120.69,120.41,120.67,32558.0,117.422,117.6266,117.3537,117.6071,32558.0
2021-02-18 10:35:00,120.69,120.93,120.68,120.78,35111.0,117.6266,117.8605,117.6169,117.7143,35111.0
2021-02-18 10:40:00,120.77,120.81,120.65,120.76,13580.0,117.7046,117.7436,117.5876,117.6949,13580.0
2021-02-18 10:45:00,120.72,120.98,120.69,120.81,40917.0,117.6559,117.9093,117.6266,117.7436,40917.0
2021-02-18 10:50:00,120.77,120.77,120.56,120.7,24754.0,117.7046,117.7046,117.4999,117.6364,24754.0
2021-02-18 10:55:00,120.69,120.75,120.45,120.51,96857.0,117.6266,117.6851,117.3927,117.4512,96857.0
2021-02-18 11:00:00,120.5,120.88,120.43,120.68,25002.0,117.4414,117.8118,117.3732,117.6169,25002.0
2021-02-18 11:05:00,120.67,120.83,120.51,120.55,83732.0,117.6071,117.7631,117.4512,117.4902,83732.0
2021-02-18 11:10:00,120.58,120.78,120.47,120.76,41961.0,117.5194,117.7143,117.4122,117.6949,41961.0
2021-02-18 11:15:00,120.75,121.12,120.69,120.86,34080.0,117.6851,118.0457,117.6266,117.7923,34080.0
2021-02-18 11:20:00,120.83,121.05,120.83,120.95,70034.0,117.7631,117.9775,117.7631,117.88,70034.0
2021-02-18 11:25:00,120.94,120.97,120.66,120.72,32534.0,117.8703,117.8995,117.5974,117.6559,32534.0
2021-02-18 11:30:00,120.65,120.77,120.36,120.53,58739.0,117.5876,117.7046,117.305,117.4707,58739.0
2021-02-18 11:35:00,120.51,121.03,120.49,120.9,33912.0,117.4512,117.958,117.4317,117.8313,33912.0
2021-02-18 11:40:00,120.86,121.02,120.72,120.85,55207.0,117.7923,117.9483,117.6559,117.7826,55207.0
2021-02-18 11:45:00,120.85,121.1,120.69,121.09,52304.0,117.7826,118.0262,117.6266,118.0165,52304.0
2021-02-18 11:50:00,121.06,121.25,121.04,121.24,57085.0,117.9872,118.1724,117.9677,118.1627,57085.0
2021-02-18 11:55:00,121.21,121.36,121.15,121.21,169408.0,118.1334,118.2796,118.075,118.1334,169408.0
2021-02-18 12:00:00,121.2,121.2,120.84,120.87,112653.0,118.1237,118.1237,117.7728,117.8021,112653.0
2021-02-18 12:05:00,120.86,120.87,120.51,120.61,34697.0,117.7923,117.8021,117.4512,117.5487,34697.0
2021-02-18 12:10:00,120.64,121.1,120.64,121.05,20264.0,117.5779,118.0262,117.5779,117.9775,20264.0
2021-02-18 12:15:00,121.07,121.27,120.99,121.27,28051.0,117.997,118.1919,117.919,118.1919,28051.0
2021-02-18 12:20:00,121.26,121.51,121.25,121.39,41792.0,118.1822,118.4258,118.1724,118.3089,41792.0
2021-02-18 12:25:00,121.41,121.45,121.22,121.33,32146.0,118.3284,118.3673,118.1432,118.2504,32146.0
2021-02-18 12:30:00,121.32,121.45,121.28,121.31,20200.0,118.2406,118.3673,118.2017,118.2309,20200.0
2021-02-18 12:35:00,121.28,121.54,121.28,121.47,18316.0,118.2017,118.4551,118.2017,118.3868,18316.0
2021-02-18 12:40:00,121.47,121.63,121.46,121.58,20884.0,118.3868,118.5428,118.3771,118.494,20884.0
2021-02-18 12:45:00,121.59,121.66,121.53,121.62,23139.0,118.5038,118.572,118.4453,118.533,23139.0
2021-02-18 12:50:00,121.63,121.75,121.57,121.65,67370.0,118.5428,118.6597,118.4843,118.5623,67370.0
2021-02-18 12:55:00,121.65,121.99,121.64,121.84,79727.0,118.5623,118.8936,118.5525,118.7474,79727.0
2021-02-18 13:00:00,121.85,121.96,121.74,121.94,19245.0,118.7572,118.8644,118.65,118.8449,19245.0
2021-02-18 13:05:00,121.92,122.2,121.92,122.14,162796.0,118.8254,119.0983,118.8254,119.0398,162796.0
2021-02-18 13:10:00,122.16,122.2,121.99,121.99,28225.0,119.0593,119.0983,118.8936,118.8936,28225.0
2021-02-18 13:15:00,121.99,122.32,121.99,122.22,22431.0,118.8936,119.2153,118.8936,119.1178,22431.0
2021-02-18 13:20:00,122.21,122.56,122.15,122.53,744828.0,119.108,119.4492,119.0496,119.4199,744828.0
2021-02-18 13:25:00,122.52,122.6,122.35,122.42,90018.0,119.4102,119.4881,119.2445,119.3127,90018.0
2021-02-18 13:30:00,122.39,122.75,122.32,122.68,72121.0,119.2835,119.6343,119.2153,119.5661,72121.0
2021-02-18 13:35:00,122.71,122.94,122.61,122.71,44317.0,119.5954,119.8195,119.4979,119.5954,44317.0
2021-02-18 13:40:00,122.76,122.84,122.6,122.76,30285.0,119.6441,119.7221,119.4881,119.6441,30285.0
2021-02-18 13:45:00,122.73,122.84,122.64,122.82,14939.0,119.6148,119.7221,119.5271,119.7026,14939.0
2021-02-18 13:50:00,122.82,122.89,122.61,122.62,14030.0,119.7026,119.7708,119.4979,119.5076,14030.0
2021-02-18 13:55:00,122.62,122.8,122.51,122.8,19293.0,119.5076,119.6831,119.4004,119.6831,19293.0
2021-02-18 14:00:00,122.82,123.0,122.68,122.98,48692.0,119.7026,119.878,119.5661,119.8585,48692.0
2021-02-18 14:05:00,122.98,123.04,122.82,122.83,71657.0,119.8585,119.917,119.7026,119.7123,71657.0
2021-02-18 14:10:00,122.81,122.89,122.64,122.89,18921.0,119.6928,119.7708,119.5271,119.7708,18921.0
2021-02-18 14:15:00,122.88,122.92,122.8,122.82,24205.0,119.761,119.8,119.6831,119.7026,24205.0
2021-02-18 14:20:00,122.8,123.0,122.78,122.86,129201.0,119.6831,119.878,119.6636,119.7415,129201.0
2021-02-18 14:25:00,122.88,122.9,122.59,122.73,30456.0,119.761,119.7805,119.4784,119.6148,30456.0
2021-02-18 14:30:00,122.72,122.78,122.54,122.77,24291.0,119.6051,119.6636,119.4297,119.6538,24291.0
2021-02-18 14:35:00,122.73,122.89,122.71,122.81,117578.0,119.6148,119.7708,119.5954,119.6928,117578.0
2021-02-18 14:40:00,122.81,122.81,122.67,122.68,26995.0,119.6928,119.6928,119.5564,119.5661,26995.0
2021-02-18 14:45:00,122.7,122.82,122.58,122.62,28647.0,119.5856,119.7026,119.4687,119.5076,28647.0
2021-02-18 14:50:00,122.67,122.77,122.63,122.74,25221.0,119.5564,119.6538,119.5174,119.6246,25221.0
2021-02-18 14:55:00,122.74,123.11,122.71,123.09,44454.0,119.6246,119.9852,119.5954,119.9657,44454.0
2021-02-18 15:00:00,123.07,123.12,122.93,123.0,92187.0,119.9462,119.9949,119.8098,119.878,92187.0
2021-02-18 15:05:00,122.97,123.2,122.97,123.2,30878.0,119.8488,120.0729,119.8488,120.0729,30878.0
2021-02-18 15:10:00,123.2,123.23,123.05,123.05,33496.0,120.0729,120.1022,119.9267,119.9267,33496.0
2021-02-18 15:15:00,123.07,123.24,123.06,123.23,28827.0,119.9462,120.1119,119.9365,120.1022,28827.0
2021-02-18 15:20:00,123.23,123.23,122.97,123.0,26945.0,120.1022,120.1022,119.8488,119.878,26945.0
2021-02-18 15:25:00,123.03,123.14,123.03,123.11,29121.0,119.9072,120.0144,119.9072,119.9852,29121.0
2021-02-18 15:30:00,123.12,123.24,123.07,123.09,38357.0,119.9949,120.1119,119.9462,119.9657,38357.0
2021-02-18 15:35:00,123.08,123.14,122.91,123.0,41477.0,119.956,120.0144,119.7903,119.878,41477.0
2021-02-18 15:40:00,123.01,123.16,122.94,123.0,46057.0,119.8877,120.0339,119.8195,119.878,46057.0
2021-02-18 15:45:00,122.99,123.14,122.95,123.11,51953.0,119.8682,120.0144,119.8293,119.9852,51953.0
2021-02-18 15:50:00,123.13,123.22,122.93,123.05,112130.0,120.0047,120.0924,119.8098,119.9267,112130.0
2021-02-18 15:55:00,123.08,123.09,122.93,123.05,199995.0,119.956,119.9657,119.8098,119.9267,199995.0
2021-02-19 09:30:00,123.09,123.73,122.74,122.81,328945.0,119.9657,120.5895,119.6246,119.6928,328945.0
2021-02-19 09:35:00,122.75,122.75,122.01,122.44,34632.0,119.6343,119.6343,118.9131,119.3322,34632.0
2021-02-19 09:40:00,122.53,122.8,122.45,122.68,14984.0,119.4199,119.6831,119.342,119.5661,14984.0
2021-02-19 09:45:00,122.63,122.76,122.38,122.69,62262.0,119.5174,119.6441,119.2737,119.5759,62262.0
2021-02-19 09:50:00,122.67,123.05,122.61,122.95,37448.0,119.5564,119.9267,119.4979,119.8293,37448.0
2021-02-19 09:55:00,122.93,123.23,122.8,122.89,35353.0,119.8098,120.1022,119.6831,119.7708,35353.0
2021-02-19 10:00:00,123.03,123.03,122.62,122.65,31618.0,119.9072,119.9072,119.5076,119.5369,31618.0
2021-02-19 10:05:00,122.59,122.59,121.91,121.91,54585.0,119.4784,119.4784,118.8157,118.8157,54585.0
2021-02-19 10:10:00,121.91,122.13,121.57,121.98,37136.0,118.8157,119.0301,118.4843,118.8839,37136.0
2021-02-19 10:15:00,122.0,122.15,121.69,121.7,55709.0,118.9034,119.0496,118.6012,118.611,55709.0
2021-02-19 10:20:00,121.68,121.99,121.62,121.92,25868.0,118.5915,118.8936,118.533,118.8254,25868.0
2021-02-19 10:25:00,121.9,122.09,121.87,122.01,23681.0,118.8059,118.9911,118.7767,118.9131,23681.0
2021-02-19 10:30:00,122.02,122.12,121.83,121.88,33617.0,118.9229,119.0203,118.7377,118.7864,33617.0
2021-02-19 10:35:00,121.86,122.07,121.77,121.98,27181.0,118.7669,118.9716,118.6792,118.8839,27181.0
2021-02-19 10:40:00,121.98,122.04,121.75,121.8,33287.0,118.8839,118.9424,118.6597,118.7085,33287.0
2021-02-19 10:45:00,121.83,121.83,121.63,121.78,23519.0,118.7377,118.7377,118.5428,118.689,23519.0
2021-02-19 10:50:00,121.78,122.04,121.78,121.9,18614.0,118.689,118.9424,118.689,118.8059,18614.0
2021-02-19 10:55:00,121.93,122.0,121.75,121.77,54928.0,118.8352,118.9034,118.6597,118.6792,54928.0
2021-02-19 11:00:00,121.78,121.84,121.65,121.84,26797.0,118.689,118.7474,118.5623,118.7474,26797.0
2021-02-19 11:05:00,121.83,121.83,121.71,121.75,28928.0,118.7377,118.7377,118.6207,118.6597,28928.0
2021-02-19 11:10:00,121.75,121.79,121.67,121.75,23274.0,118.6597,118.6987,118.5818,118.6597,23274.0
2021-02-19 11:15:00,121.71,121.79,121.66,121.72,19032.0,118.6207,118.6987,118.572,118.6305,19032.0
2021-02-19 11:20:00,121.72,121.79,121.68,121.69,27589.0,118.6305,118.6987,118.5915,118.6012,27589.0
2021-02-19 11:25:00,121.69,121.77,121.64,121.73,22421.0,118.6012,118.6792,118.5525,118.6402,22421.0
2021-02-19 11:30:00,121.73,121.74,121.54,121.64,35557.0,118.6402,118.65,118.4551,118.5525,35557.0
2021-02-19 11:35:00,121.63,121.66,121.46,121.6,44541.0,118.5428,118.572,118.3771,118.5135,44541.0
2021-02-19 11:40:00,121.61,121.71,121.42,121.45,44006.0,118.5233,118.6207,118.3381,118.3673,44006.0
2021-02-19 11:45:00,121.45,121.58,121.38,121.49,17829.0,118.3673,118.494,118.2991,118.4063,17829.0
2021-02-19 11:50:00,121.5,121.64,121.41,121.59,28002.0,118.4161,118.5525,118.3284,118.5038,28002.0
2021-02-19 11:55:00,121.57,121.76,121.48,121.73,85616.0,118.4843,118.6695,118.3966,118.6402,85616.0
2021-02-19 12:00:00,121.72,121.83,121.61,121.62,28663.0,118.6305,118.7377,118.5233,118.533,28663.0
2021-02-19 12:05:00,121.62,121.64,121.48,121.63,44742.0,118.533,118.5525,118.3966,118.5428,44742.0
2021-02-19 12:10:00,121.61,121.7,121.49,121.67,38409.0,118.5233,118.611,118.4063,118.5818,38409.0
2021-02-19 12:15:00,121.7,121.74,121.42,121.48,43545.0,118.611,118.65,118.3381,118.3966,43545.0
2021-02-19 12:20:00,121.45,121.5,121.01,121.02,91618.0,118.3673,118.4161,117.9385,117.9483,91618.0
2021-02-19 12:25:00,121.01,121.25,121.01,121.15,55635.0,117.9385,118.1724,117.9385,118.075,55635.0
2021-02-19 12:30:00,121.15,121.18,120.67,120.72,70956.0,118.075,118.1042,117.6071,117.6559,70956.0
2021-02-19 12:35:00,120.69,120.76,120.43,120.46,68686.0,117.6266,117.6949,117.3732,117.4025,68686.0
2021-02-19 12:40:00,120.44,120.64,120.35,120.53,25551.0,117.383,117.5779,117.2953,117.4707,25551.0
2021-02-19 12:45:00,120.5,120.52,120.3,120.31,45914.0,117.4414,117.4609,117.2465,117.2563,45914.0
2021-02-19 12:50:00,120.3,120.39,120.17,120.21,50769.0,117.2465,117.3342,117.1198,117.1588,50769.0
2021-02-19 12:55:00,120.22,120.6,120.19,120.5,29713.0,117.1686,117.5389,117.1393,117.4414,29713.0
2021-02-19 13:00:00,120.48,120.66,120.4,120.58,22052.0,117.422,117.5974,117.344,117.5194,22052.0
2021-02-19 13:05:00,120.58,120.65,120.3,120.3,23295.0,117.5194,117.5876,117.2465,117.2465,23295.0
2021-02-19 13:10:00,120.3,120.4,120.17,120.29,26301.0,117.2465,117.344,117.1198,117.2368,26301.0
2021-02-19 13:15:00,120.28,120.5,120.21,120.42,32069.0,117.227,117.4414,117.1588,117.3635,32069.0
2021-02-19 13:20:00,120.41,120.5,120.36,120.44,18777.0,117.3537,117.4414,117.305,117.383,18777.0
2021-02-19 13:25:00,120.4,120.44,120.17,120.17,26576.0,117.344,117.383,117.1198,117.1198,26576.0
2021-02-19 13:30:00,120.18,120.28,120.11,120.12,25867.0,117.1296,117.227,117.0613,117.0711,25867.0
2021-02-19 13:35:00,120.11,120.3,120.03,120.24,21242.0,117.0613,117.2465,116.9834,117.188,21242.0
2021-02-19 13:40:00,120.23,120.27,120.14,120.24,14150.0,117.1783,117.2173,117.0906,117.188,14150.0
2021-02-19 13:45:00,120.22,120.22,120.02,120.06,29231.0,117.1686,117.1686,116.9736,117.0126,29231.0
2021-02-19 13:50:00,120.07,120.07,119.9,120.0,62293.0,117.0224,117.0224,116.8567,116.9541,62293.0
2021-02-19 13:55:00,120.02,120.06,119.95,120.02,16628.0,116.9736,117.0126,116.9054,116.9736,16628.0
2021-02-19 14:00:00,120.02,120.05,119.8,119.89,40871.0,116.9736,117.0029,116.7592,116.8469,40871.0
2021-02-19 14:05:00,119.88,120.0,119.82,119.88,40770.0,116.8372,116.9541,116.7787,116.8372,40770.0
2021-02-19 14:10:00,119.9,119.92,119.83,119.89,23578.0,116.8567,116.8762,116.7885,116.8469,23578.0
2021-02-19 14:15:00,119.89,120.01,119.83,119.93,20969.0,116.8469,116.9639,116.7885,116.8859,20969.0
2021-02-19 14:20:00,119.94,119.95,119.65,119.91,44908.0,116.8957,116.9054,116.613,116.8664,44908.0
2021-02-19 14:25:00,119.91,119.91,119.74,119.74,23962.0,116.8664,116.8664,116.7007,116.7007,23962.0
2021-02-19 14:30:00,119.78,119.96,119.77,119.85,18602.0,116.7397,116.9152,116.73,116.8079,18602.0
2021-02-19 14:35:00,119.83,119.89,119.55,119.76,49941.0,116.7885,116.8469,116.5156,116.7202,49941.0
2021-02-19 14:40:00,119.74,119.77,119.52,119.6,31349.0,116.7007,116.73,116.4863,116.5643,31349.0
2021-02-19 14:45:00,119.57,119.73,119.56,119.57,25586.0,116.5351,116.691,116.5253,116.5351,25586.0
2021-02-19 14:50:00,119.58,119.68,119.56,119.65,16297.0,116.5448,116.6423,116.5253,116.613,16297.0
2021-02-19 14:55:00,119.67,119.81,119.65,119.81,30115.0,116.6325,116.769,116.613,116.769,30115.0
2021-02-19 15:00:00,119.81,119.85,119.56,119.59,28582.0,116.769,116.8079,116.5253,116.5545,28582.0
2021-02-19 15:05:00,119.56,119.57,119.4,119.47,46031.0,116.5253,116.5351,116.3694,116.4376,46031.0
2021-02-19 15:10:00,119.5,119.83,119.48,119.77,63217.0,116.4668,116.7885,116.4473,116.73,63217.0
2021-02-19 15:15:00,119.79,119.87,119.69,119.85,24465.0,116.7495,116.8274,116.652,116.8079,24465.0
2021-02-19 15:20:00,119.84,119.87,119.76,119.81,39699.0,116.7982,116.8274,116.7202,116.769,39699.0
2021-02-19 15:25:00,119.81,120.02,119.79,120.02,105622.0,116.769,116.9736,116.7495,116.9736,105622.0
2021-02-19 15:30:00,120.04,120.18,120.01,120.04,55115.0,116.9931,117.1296,116.9639,116.9931,55115.0
2021-02-19 15:35:00,120.01,120.29,119.98,120.19,51787.0,116.9639,117.2368,116.9346,117.1393,51787.0
2021-02-19 15:40:00,120.19,120.38,120.18,120.35,81524.0,117.1393,117.3245,117.1296,117.2953,81524.0
2021-02-19 15:45:00,120.35,120.36,120.04,120.26,69932.0,117.2953,117.305,116.9931,117.2075,69932.0
2021-02-19 15:50:00,120.26,120.28,119.92,120.09,125512.0,117.2075,117.227,116.8762,117.0419,125512.0
2021-02-19 15:55:00,120.09,120.29,119.94,120.1,269101.0,117.0419,117.2368,116.8957,117.0516,269101.0
2021-02-22 09:30:00,119.15,119.85,118.38,118.69,242842.0,116.1257,116.8079,115.3753,115.6774,242842.0
2021-02-22 09:35:00,118.65,119.58,118.65,118.78,105254.0,115.6384,116.5448,115.6384,115.7651,105254.0
2021-02-22 09:40:00,118.78,119.43,118.62,119.43,64928.0,115.7651,116.3986,115.6092,116.3986,64928.0
2021-02-22 09:45:00,119.5,119.64,119.08,119.5,127961.0,116.4668,116.6033,116.0575,116.4668,127961.0
2021-02-22 09:50:00,119.48,119.75,119.34,119.55,41718.0,116.4473,116.7105,116.3109,116.5156,41718.0
2021-02-22 09:55:00,119.58,119.66,119.18,119.42,28343.0,116.5448,116.6228,116.155,116.3889,28343.0
2021-02-22 10:00:00,119.37,119.74,119.18,119.61,68303.0,116.3401,116.7007,116.155,116.574,68303.0
2021-02-22 10:05:00,119.57,119.7,119.36,119.66,26326.0,116.5351,116.6618,116.3304,116.6228,26326.0
2021-02-22 10:10:00,119.66,119.75,119.27,119.35,157667.0,116.6228,116.7105,116.2427,116.3206,157667.0
2021-02-22 10:15:00,119.35,119.35,118.87,119.23,76968.0,116.3206,116.3206,115.8528,116.2037,76968.0
2021-02-22 10:20:00,119.18,119.18,118.56,118.63,56820.0,116.155,116.155,115.5507,115.6189,56820.0
2021-02-22 10:25:00,118.68,119.05,118.68,118.98,23545.0,115.6676,116.0283,115.6676,115.96,23545.0
2021-02-22 10:30:00,118.89,119.03,118.34,118.47,97007.0,115.8723,116.0088,115.3363,115.463,97007.0
2021-02-22 10:35:00,118.48,119.07,118.47,118.93,22587.0,115.4727,116.0477,115.463,115.9113,22587.0
2021-02-22 10:40:00,118.89,119.16,118.85,119.12,24744.0,115.8723,116.1355,115.8333,116.0965,24744.0
2021-02-22 10:45:00,119.14,119.17,118.92,119.01,16572.0,116.116,116.1452,115.9016,115.9893,16572.0
2021-02-22 10:50:00,119.01,119.06,118.68,118.68,20156.0,115.9893,116.038,115.6676,115.6676,20156.0
2021-02-22 10:55:00,118.71,118.77,118.46,118.7,58794.0,115.6969,115.7554,115.4532,115.6871,58794.0
2021-02-22 11:00:00,118.66,118.75,118.53,118.61,44843.0,115.6482,115.7359,115.5215,115.5994,44843.0
2021-02-22 11:05:00,118.59,118.61,118.41,118.42,19837.0,115.5799,115.5994,115.4045,115.4142,19837.0
2021-02-22 11:10:00,118.48,118.74,118.3,118.74,26017.0,115.4727,115.7261,115.2973,115.7261,26017.0
2021-02-22 11:15:00,118.72,118.72,118.42,118.54,7398.0,115.7066,115.7066,115.4142,115.5312,7398.0
2021-02-22 11:20:00,118.54,118.66,118.5,118.5,23401.0,115.5312,115.6482,115.4922,115.4922,23401.0
2021-02-22 11:25:00,118.5,118.56,118.43,118.44,17933.0,115.4922,115.5507,115.424,115.4337,17933.0
2021-02-22 11:30:00,118.43,118.55,118.35,118.53,28575.0,115.424,115.5409,115.346,115.5215,28575.0
2021-02-22 11:35:00,118.51,118.73,118.49,118.55,12996.0,115.502,115.7164,115.4825,115.5409,12996.0
2021-02-22 11:40:00,118.53,118.57,118.35,118.37,16659.0,115.5215,115.5604,115.346,115.3655,16659.0
2021-02-22 11:45:00,118.37,118.38,118.14,118.2,33736.0,115.3655,115.3753,115.1414,115.1998,33736.0
2021-02-22 11:50:00,118.2,118.25,117.77,117.91,61127.0,115.1998,115.2486,114.7807,114.9172,61127.0
2021-02-22 11:55:00,117.91,118.19,117.91,118.13,20776.0,114.9172,115.1901,114.9172,115.1316,20776.0
2021-02-22 12:00:00,118.13,118.2,118.02,118.02,23882.0,115.1316,115.1998,115.0244,115.0244,23882.0
2021-02-22 12:05:00,118.03,118.13,117.92,117.93,29721.0,115.0341,115.1316,114.9269,114.9367,29721.0
2021-02-22 12:10:00,117.94,118.03,117.87,118.01,20687.0,114.9464,115.0341,114.8782,115.0147,20687.0
2021-02-22 12:15:00,117.97,118.05,117.81,118.04,32196.0,114.9757,115.0536,114.8197,115.0439,32196.0
2021-02-22 12:20:00,118.04,118.09,117.91,117.92,17660.0,115.0439,115.0926,114.9172,114.9269,17660.0
2021-02-22 12:25:00,117.92,118.01,117.86,117.88,8804.0,114.9269,115.0147,114.8685,114.888,8804.0
2021-02-22 12:30:00,117.89,118.05,117.89,118.05,18120.0,114.8977,115.0536,114.8977,115.0536,18120.0
2021-02-22 12:35:00,118.04,118.08,117.98,118.06,15657.0,115.0439,115.0829,114.9854,115.0634,15657.0
2021-02-22 12:40:00,118.04,118.14,117.92,117.98,39093.0,115.0439,115.1414,114.9269,114.9854,39093.0
2021-02-22 12:45:00,118.0,118.06,117.86,117.86,34523.0,115.0049,115.0634,114.8685,114.8685,34523.0
2021-02-22 12:50:00,117.85,118.07,117.83,118.03,60550.0,114.8587,115.0731,114.8392,115.0341,60550.0
2021-02-22 12:55:00,118.06,118.06,117.89,117.96,57149.0,115.0634,115.0634,114.8977,114.9659,57149.0
2021-02-22 13:00:00,117.99,118.02,117.88,117.94,21759.0,114.9952,115.0244,114.888,114.9464,21759.0
2021-02-22 13:05:00,117.95,117.96,117.84,117.93,22138.0,114.9562,114.9659,114.849,114.9367,22138.0
2021-02-22 13:10:00,117.94,118.12,117.9,117.9,39171.0,114.9464,115.1219,114.9074,114.9074,39171.0
2021-02-22 13:15:00,117.94,118.02,117.69,117.69,46082.0,114.9464,115.0244,114.7028,114.7028,46082.0
2021-02-22 13:20:00,117.69,118.04,117.68,118.01,80966.0,114.7028,115.0439,114.693,115.0147,80966.0
2021-02-22 13:25:00,117.99,118.18,117.99,118.12,81473.0,114.9952,115.1803,114.9952,115.1219,81473.0
2021-02-22 13:30:00,118.17,118.3,118.08,118.16,16945.0,115.1706,115.2973,115.0829,115.1608,16945.0
2021-02-22 13:35:00,118.17,118.22,118.05,118.09,27050.0,115.1706,115.2193,115.0536,115.0926,27050.0
2021-02-22 13:40:00,118.09,118.19,118.06,118.08,22024.0,115.0926,115.1901,115.0634,115.0829,22024.0
2021-02-22 13:45:00,118.09,118.13,118.01,118.04,35487.0,115.0926,115.1316,115.0147,115.0439,35487.0
2021-02-22 13:50:00,118.03,118.11,117.97,118.03,28076.0,115.0341,115.1121,114.9757,115.0341,28076.0
2021-02-22 13:55:00,118.01,118.1,117.94,118.0,20500.0,115.0147,115.1024,114.9464,115.0049,20500.0
2021-02-22 14:00:00,118.0,118.05,117.94,117.98,31337.0,115.0049,115.0536,114.9464,114.9854,31337.0
2021-02-22 14:05:00,117.99,118.01,117.9,117.9,15934.0,114.9952,115.0147,114.9074,114.9074,15934.0
2021-02-22 14:10:00,117.91,117.95,117.76,117.77,31363.0,114.9172,114.9562,114.771,114.7807,31363.0
2021-02-22 14:15:00,117.77,117.88,117.74,117.76,22888.0,114.7807,114.888,114.7515,114.771,22888.0
2021-02-22 14:20:00,117.77,117.78,117.63,117.66,63321.0,114.7807,114.7905,114.6443,114.6735,63321.0
2021-02-22 14:25:00,117.65,117.92,117.65,117.84,12327.0,114.6638,114.9269,114.6638,114.849,12327.0
2021-02-22 14:30:00,117.84,117.9,117.8,117.81,20533.0,114.849,114.9074,114.81,114.8197,20533.0
2021-02-22 14:35:00,117.8,117.82,117.7,117.71,22288.0,114.81,114.8295,114.7125,114.7223,22288.0
2021-02-22 14:40:00,117.71,117.75,117.65,117.7,27591.0,114.7223,114.7613,114.6638,114.7125,27591.0
2021-02-22 14:45:00,117.7,117.82,117.61,117.76,62051.0,114.7125,114.8295,114.6248,114.771,62051.0
2021-02-22 14:50:00,117.75,117.81,117.67,117.67,77610.0,114.7613,114.8197,114.6833,114.6833,77610.0
2021-02-22 14:55:00,117.66,117.74,117.66,117.71,26496.0,114.6735,114.7515,114.6735,114.7223,26496.0
2021-02-22 15:00:00,117.71,117.72,117.52,117.54,30353.0,114.7223,114.732,114.5371,114.5566,30353.0
2021-02-22 15:05:00,117.54,117.67,117.4,117.63,110992.0,114.5566,114.6833,114.4201,114.6443,110992.0
2021-02-22 15:10:00,117.65,117.68,117.43,117.5,40614.0,114.6638,114.693,114.4494,114.5176,40614.0
2021-02-22 15:15:00,117.53,117.72,117.52,117.71,48903.0,114.5468,114.732,114.5371,114.7223,48903.0
2021-02-22 15:20:00,117.7,117.77,117.63,117.76,35793.0,114.7125,114.7807,114.6443,114.771,35793.0
2021-02-22 15:25:00,117.79,117.98,117.77,117.95,63065.0,114.8002,114.9854,114.7807,114.9562,63065.0
2021-02-22 15:30:00,117.95,118.02,117.92,117.97,37968.0,114.9562,115.0244,114.9269,114.9757,37968.0
2021-02-22 15:35:00,117.98,118.1,117.88,118.07,52951.0,114.9854,115.1024,114.888,115.0731,52951.0
2021-02-22 15:40:00,118.07,118.11,117.92,118.06,36202.0,115.0731,115.1121,114.9269,115.0634,36202.0
2021-02-22 15:45:00,118.06,118.09,117.86,118.02,75201.0,115.0634,115.0926,114.8685,115.0244,75201.0
2021-02-22 15:50:00,118.02,118.02,117.71,117.76,105155.0,115.0244,115.0244,114.7223,114.771,105155.0
2021-02-22 15:55:00,117.73,118.05,117.7,117.91,267584.0,114.7418,115.0536,114.7125,114.9172,267584.0
2021-02-23 09:30:00,117.74,117.91,116.71,116.89,218571.0,114.7515,114.9172,113.7476,113.9231,218571.0
2021-02-23 09:35:00,116.87,118.09,116.79,117.57,125569.0,113.9036,115.0926,113.8256,114.5858,125569.0
2021-02-23 09:40:00,117.6,117.66,117.26,117.36,83689.0,114.6151,114.6735,114.2837,114.3811,83689.0
2021-02-23 09:45:00,117.33,117.53,116.86,117.04,78213.0,114.3519,114.5468,113.8938,114.0693,78213.0
2021-02-23 09:50:00,117.03,117.15,116.31,116.84,124716.0,114.0595,114.1765,113.3578,113.8743,124716.0
2021-02-23 09:55:00,116.78,116.97,116.44,116.53,72779.0,113.8159,114.001,113.4845,113.5722,72779.0
2021-02-23 10:00:00,116.48,117.94,116.4,117.69,291675.0,113.5235,114.9464,113.4455,114.7028,291675.0
2021-02-23 10:05:00,117.63,117.73,117.05,117.19,74888.0,114.6443,114.7418,114.079,114.2155,74888.0
2021-02-23 10:10:00,117.14,117.41,117.08,117.31,63629.0,114.1667,114.4299,114.1083,114.3324,63629.0
2021-02-23 10:15:00,117.32,117.36,117.07,117.19,54834.0,114.3422,114.3811,114.0985,114.2155,54834.0
2021-02-23 10:20:00,117.21,117.33,116.94,117.31,31864.0,114.235,114.3519,113.9718,114.3324,31864.0
2021-02-23 10:25:00,117.29,117.72,117.29,117.44,53862.0,114.3129,114.732,114.3129,114.4591,53862.0
2021-02-23 10:30:00,117.47,118.03,117.13,117.14,128127.0,114.4884,115.0341,114.157,114.1667,128127.0
2021-02-23 10:35:00,117.12,117.44,117.07,117.35,68074.0,114.1472,114.4591,114.0985,114.3714,68074.0
2021-02-23 10:40:00,117.4,117.48,117.09,117.48,21640.0,114.4201,114.4981,114.118,114.4981,21640.0
2021-02-23 10:45:00,117.43,117.83,117.41,117.46,35190.0,114.4494,114.8392,114.4299,114.4786,35190.0
2021-02-23 10:50:00,117.45,117.74,117.41,117.65,35543.0,114.4689,114.7515,114.4299,114.6638,35543.0
2021-02-23 10:55:00,117.65,117.65,117.23,117.57,42177.0,114.6638,114.6638,114.2544,114.5858,42177.0
2021-02-23 11:00:00,117.58,117.86,117.51,117.55,46886.0,114.5956,114.8685,114.5273,114.5663,46886.0
2021-02-23 11:05:00,117.53,117.53,117.23,117.29,28105.0,114.5468,114.5468,114.2544,114.3129,28105.0
2021-02-23 11:10:00,117.34,117.63,117.26,117.55,30296.0,114.3617,114.6443,114.2837,114.5663,30296.0
2021-02-23 11:15:00,117.54,117.64,117.31,117.39,27188.0,114.5566,114.654,114.3324,114.4104,27188.0
2021-02-23 11:20:00,117.35,117.51,117.18,117.29,42143.0,114.3714,114.5273,114.2057,114.3129,42143.0
2021-02-23 11:25:00,117.27,117.29,117.06,117.19,37085.0,114.2934,114.3129,114.0888,114.2155,37085.0
2021-02-23 11:30:00,117.17,117.39,117.05,117.36,25356.0,114.196,114.4104,114.079,114.3811,25356.0
2021-02-23 11:35:00,117.45,117.5,117.16,117.22,22229.0,114.4689,114.5176,114.1862,114.2447,22229.0
2021-02-23 11:40:00,117.26,117.26,116.93,116.97,28434.0,114.2837,114.2837,113.9621,114.001,28434.0
2021-02-23 11:45:00,116.97,117.01,116.79,116.84,18533.0,114.001,114.04,113.8256,113.8743,18533.0
2021-02-23 11:50:00,116.79,116.98,116.72,116.97,15720.0,113.8256,114.0108,113.7574,114.001,15720.0
2021-02-23 11:55:00,116.92,117.02,116.61,116.64,25468.0,113.9523,114.0498,113.6502,113.6794,25468.0
2021-02-23 12:00:00,116.61,116.61,116.3,116.32,25650.0,113.6502,113.6502,113.3481,113.3675,25650.0
2021-02-23 12:05:00,116.29,116.39,116.13,116.19,32168.0,113.3383,113.4358,113.1824,113.2408,32168.0
2021-02-23 12:10:00,116.23,116.4,116.18,116.29,29058.0,113.2798,113.4455,113.2311,113.3383,29058.0
2021-02-23 12:15:00,116.28,116.64,116.24,116.57,27168.0,113.3286,113.6794,113.2896,113.6112,27168.0
2021-02-23 12:20:00,116.58,116.7,116.5,116.64,28382.0,113.6209,113.7379,113.543,113.6794,28382.0
2021-02-23 12:25:00,116.62,116.76,116.62,116.66,34150.0,113.6599,113.7964,113.6599,113.6989,34150.0
2021-02-23 12:30:00,116.67,116.82,116.62,116.73,21435.0,113.7087,113.8549,113.6599,113.7671,21435.0
2021-02-23 12:35:00,116.7,116.7,116.17,116.22,39719.0,113.7379,113.7379,113.2214,113.2701,39719.0
2021-02-23 12:40:00,116.19,116.22,116.02,116.15,40810.0,113.2408,113.2701,113.0752,113.2019,40810.0
2021-02-23 12:45:00,116.14,116.22,115.96,116.02,45279.0,113.1921,113.2701,113.0167,113.0752,45279.0
2021-02-23 12:50:00,116.01,116.36,115.89,116.34,37768.0,113.0654,113.4065,112.9485,113.387,37768.0
2021-02-23 12:55:00,116.31,116.34,115.96,116.02,29475.0,113.3578,113.387,113.0167,113.0752,29475.0
2021-02-23 13:00:00,115.98,116.42,115.9,116.32,25229.0,113.0362,113.465,112.9582,113.3675,25229.0
2021-02-23 13:05:00,116.3,116.35,116.21,116.27,15249.0,113.3481,113.3968,113.2603,113.3188,15249.0
2021-02-23 13:10:00,116.29,116.4,116.26,116.31,19526.0,113.3383,113.4455,113.3091,113.3578,19526.0
2021-02-23 13:15:00,116.31,116.5,116.28,116.5,28015.0,113.3578,113.543,113.3286,113.543,28015.0
2021-02-23 13:20:00,116.48,116.85,116.44,116.8,35940.0,113.5235,113.8841,113.4845,113.8354,35940.0
2021-02-23 13:25:00,116.82,116.85,116.71,116.8,23005.0,113.8549,113.8841,113.7476,113.8354,23005.0
2021-02-23 13:30:00,116.79,116.82,116.69,116.72,26121.0,113.8256,113.8549,113.7282,113.7574,26121.0
2021-02-23 13:35:00,116.74,116.81,116.67,116.79,31176.0,113.7769,113.8451,113.7087,113.8256,31176.0
2021-02-23 13:40:00,116.82,116.85,116.64,116.8,85634.0,113.8549,113.8841,113.6794,113.8354,85634.0
2021-02-23 13:45:00,116.8,116.82,116.65,116.79,33425.0,113.8354,113.8549,113.6892,113.8256,33425.0
2021-02-23 13:50:00,116.76,116.81,116.67,116.69,31331.0,113.7964,113.8451,113.7087,113.7282,31331.0
2021-02-23 13:55:00,116.64,117.04,116.62,116.9,51637.0,113.6794,114.0693,113.6599,113.9328,51637.0
2021-02-23 14:00:00,116.9,117.07,116.86,116.99,70812.0,113.9328,114.0985,113.8938,114.0205,70812.0
2021-02-23 14:05:00,117.01,117.08,116.97,117.01,42535.0,114.04,114.1083,114.001,114.04,42535.0
2021-02-23 14:10:00,116.99,117.09,116.93,117.03,24810.0,114.0205,114.118,113.9621,114.0595,24810.0
2021-02-23 14:15:00,117.03,117.13,116.99,117.11,23103.0,114.0595,114.157,114.0205,114.1375,23103.0
2021-02-23 14:20:00,117.11,117.16,117.0,117.15,22172.0,114.1375,114.1862,114.0303,114.1765,22172.0
2021-02-23 14:25:00,117.15,117.24,117.11,117.22,26478.0,114.1765,114.2642,114.1375,114.2447,26478.0
2021-02-23 14:30:00,117.21,117.39,117.06,117.09,36252.0,114.235,114.4104,114.0888,114.118,36252.0
2021-02-23 14:35:00,117.08,117.31,117.07,117.21,27104.0,114.1083,114.3324,114.0985,114.235,27104.0
2021-02-23 14:40:00,117.26,117.43,117.17,117.33,36149.0,114.2837,114.4494,114.196,114.3519,36149.0
2021-02-23 14:45:00,117.35,117.7,117.34,117.61,50075.0,114.3714,114.7125,114.3617,114.6248,50075.0
2021-02-23 14:50:00,117.58,117.85,117.53,117.69,40418.0,114.5956,114.8587,114.5468,114.7028,40418.0
2021-02-23 14:55:00,117.72,118.1,117.72,118.05,55888.0,114.732,115.1024,114.732,115.0536,55888.0
2021-02-23 15:00:00,118.07,118.13,117.99,118.12,41134.0,115.0731,115.1316,114.9952,115.1219,41134.0
2021-02-23 15:05:00,118.13,118.23,118.12,118.16,42472.0,115.1316,115.2291,115.1219,115.1608,42472.0
2021-02-23 15:10:00,118.17,118.35,118.12,118.35,107212.0,115.1706,115.346,115.1219,115.346,107212.0
2021-02-23 15:15:00,118.32,118.87,118.32,118.86,50593.0,115.3168,115.8528,115.3168,115.8431,50593.0
2021-02-23 15:20:00,118.88,119.44,118.86,119.11,199501.0,115.8626,116.4084,115.8431,116.0867,199501.0
2021-02-23 15:25:00,119.12,119.58,119.1,119.43,206748.0,116.0965,116.5448,116.077,116.3986,206748.0
2021-02-23 15:30:00,119.45,119.65,119.06,119.13,100415.0,116.4181,116.613,116.038,116.1062,100415.0
2021-02-23 15:35:00,119.13,119.42,119.12,119.34,94769.0,116.1062,116.3889,116.0965,116.3109,94769.0
2021-02-23 15:40:00,119.36,119.48,119.02,119.02,85111.0,116.3304,116.4473,115.999,115.999,85111.0
2021-02-23 15:45:00,119.07,119.22,118.97,119.0,55137.0,116.0477,116.1939,115.9503,115.9795,55137.0
2021-02-23 15:50:00,119.01,119.39,118.91,119.26,154713.0,115.9893,116.3596,115.8918,116.2329,154713.0
2021-02-23 15:55:00,119.24,119.38,119.04,119.23,237911.0,116.2134,116.3499,116.0185,116.2037,237911.0
2021-02-24 09:30:00,117.78,118.51,117.2,117.6,132001.0,114.7905,115.502,114.2252,114.6151,132001.0
2021-02-24 09:35:00,117.64,117.93,116.77,117.58,53251.0,114.654,114.9367,113.8061,114.5956,53251.0
2021-02-24 09:40:00,117.5,117.54,117.15,117.24,90060.0,114.5176,114.5566,114.1765,114.2642,90060.0
2021-02-24 09:45:00,117.25,117.86,117.24,117.59,54863.0,114.2739,114.8685,114.2642,114.6053,54863.0
2021-02-24 09:50:00,117.54,117.68,117.19,117.3,73111.0,114.5566,114.693,114.2155,114.3227,73111.0
2021-02-24 09:55:00,117.25,117.72,117.17,117.4,61847.0,114.2739,114.732,114.196,114.4201,61847.0
2021-02-24 10:00:00,117.44,117.67,117.2,117.28,56531.0,114.4591,114.6833,114.2252,114.3032,56531.0
2021-02-24 10:05:00,117.32,117.42,117.21,117.29,54438.0,114.3422,114.4396,114.235,114.3129,54438.0
2021-02-24 10:10:00,117.26,117.47,117.19,117.37,32291.0,114.2837,114.4884,114.2155,114.3909,32291.0
2021-02-24 10:15:00,117.33,117.55,117.26,117.47,17151.0,114.3519,114.5663,114.2837,114.4884,17151.0
2021-02-24 10:20:00,117.44,117.64,117.23,117.64,34849.0,114.4591,114.654,114.2544,114.654,34849.0
2021-02-24 10:25:00,117.57,117.72,117.46,117.64,37292.0,114.5858,114.732,114.4786,114.654,37292.0
2021-02-24 10:30:00,117.65,118.05,117.42,118.04,92080.0,114.6638,115.0536,114.4396,115.0439,92080.0
2021-02-24 10:35:00,118.02,118.35,117.92,118.11,37034.0,115.0244,115.346,114.9269,115.1121,37034.0
2021-02-24 10:40:00,118.07,118.39,117.99,118.3,39414.0,115.0731,115.385,114.9952,115.2973,39414.0
2021-02-24 10:45:00,118.31,118.37,118.1,118.22,75788.0,115.307,115.3655,115.1024,115.2193,75788.0
2021-02-24 10:50:00,118.25,118.25,117.87,117.96,28517.0,115.2486,115.2486,114.8782,114.9659,28517.0
2021-02-24 10:55:00,118.0,118.27,117.96,118.15,61670.0,115.0049,115.2681,114.9659,115.1511,61670.0
2021-02-24 11:00:00,118.15,118.29,117.9,118.04,31009.0,115.1511,115.2875,114.9074,115.0439,31009.0
2021-02-24 11:05:00,118.0,118.16,117.83,117.9,28193.0,115.0049,115.1608,114.8392,114.9074,28193.0
2021-02-24 11:10:00,117.94,118.03,117.86,117.99,24986.0,114.9464,115.0341,114.8685,114.9952,24986.0
2021-02-24 11:15:00,118.02,118.27,117.96,118.24,53625.0,115.0244,115.2681,114.9659,115.2388,53625.0
2021-02-24 11:20:00,118.26,118.36,118.2,118.35,32182.0,115.2583,115.3558,115.1998,115.346,32182.0
2021-02-24 11:25:00,118.35,118.54,118.26,118.29,32722.0,115.346,115.5312,115.2583,115.2875,32722.0
2021-02-24 11:30:00,118.29,118.33,118.19,118.23,32212.0,115.2875,115.3265,115.1901,115.2291,32212.0
2021-02-24 11:35:00,118.23,118.37,118.23,118.37,25879.0,115.2291,115.3655,115.2291,115.3655,25879.0
2021-02-24 11:40:00,118.36,118.36,117.94,117.97,20892.0,115.3558,115.3558,114.9464,114.9757,20892.0
2021-02-24 11:45:00,117.98,118.07,117.81,118.02,22207.0,114.9854,115.0731,114.8197,115.0244,22207.0
2021-02-24 11:50:00,117.99,118.15,117.92,118.12,28937.0,114.9952,115.1511,114.9269,115.1219,28937.0
2021-02-24 11:55:00,118.12,118.22,118.06,118.15,28174.0,115.1219,115.2193,115.0634,115.1511,28174.0
2021-02-24 12:00:00,118.15,118.31,118.14,118.2,26355.0,115.1511,115.307,115.1414,115.1998,26355.0
2021-02-24 12:05:00,118.2,118.2,118.06,118.12,31176.0,115.1998,115.1998,115.0634,115.1219,31176.0
2021-02-24 12:10:00,118.12,118.3,118.05,118.26,22545.0,115.1219,115.2973,115.0536,115.2583,22545.0
2021-02-24 12:15:00,118.26,118.28,118.04,118.06,15626.0,115.2583,115.2778,115.0439,115.0634,15626.0
2021-02-24 12:20:00,118.04,118.04,117.81,117.88,19770.0,115.0439,115.0439,114.8197,114.888,19770.0
2021-02-24 12:25:00,117.95,118.09,117.93,118.06,24580.0,114.9562,115.0926,114.9367,115.0634,24580.0
2021-02-24 12:30:00,118.03,118.18,118.03,118.16,14273.0,115.0341,115.1803,115.0341,115.1608,14273.0
2021-02-24 12:35:00,118.17,118.17,118.06,118.11,32252.0,115.1706,115.1706,115.0634,115.1121,32252.0
2021-02-24 12:40:00,118.1,118.24,118.1,118.21,37995.0,115.1024,115.2388,115.1024,115.2096,37995.0
2021-02-24 12:45:00,118.22,118.32,118.09,118.13,28929.0,115.2193,115.3168,115.0926,115.1316,28929.0
2021-02-24 12:50:00,118.13,118.19,118.02,118.07,54103.0,115.1316,115.1901,115.0244,115.0731,54103.0
2021-02-24 12:55:00,118.05,118.09,117.96,118.02,36607.0,115.0536,115.0926,114.9659,115.0244,36607.0
2021-02-24 13:00:00,118.0,118.03,117.64,117.65,30140.0,115.0049,115.0341,114.654,114.6638,30140.0
2021-02-24 13:05:00,117.65,117.82,117.56,117.82,26126.0,114.6638,114.8295,114.5761,114.8295,26126.0
2021-02-24 13:10:00,117.83,118.0,117.77,118.0,25904.0,114.8392,115.0049,114.7807,115.0049,25904.0
2021-02-24 13:15:00,118.02,118.05,117.96,118.0,11681.0,115.0244,115.0536,114.9659,115.0049,11681.0
2021-02-24 13:20:00,118.0,118.1,117.96,118.08,7338.0,115.0049,115.1024,114.9659,115.0829,7338.0
2021-02-24 13:25:00,118.09,118.22,118.05,118.18,31539.0,115.0926,115.2193,115.0536,115.1803,31539.0
2021-02-24 13:30:00,118.22,118.47,118.14,118.47,27538.0,115.2193,115.463,115.1414,115.463,27538.0
2021-02-24 13:35:00,118.45,118.56,118.42,118.56,33156.0,115.4435,115.5507,115.4142,115.5507,33156.0
2021-02-24 13:40:00,118.56,118.66,118.36,118.61,34048.0,115.5507,115.6482,115.3558,115.5994,34048.0
2021-02-24 13:45:00,118.53,118.63,118.46,118.49,25431.0,115.5215,115.6189,115.4532,115.4825,25431.0
2021-02-24 13:50:00,118.49,118.74,118.44,118.58,22492.0,115.4825,115.7261,115.4337,115.5702,22492.0
2021-02-24 13:55:00,118.58,118.73,118.53,118.56,13955.0,115.5702,115.7164,115.5215,115.5507,13955.0
2021-02-24 14:00:00,118.6,118.65,118.47,118.65,15794.0,115.5897,115.6384,115.463,115.6384,15794.0
2021-02-24 14:05:00,118.65,118.68,118.47,118.67,27570.0,115.6384,115.6676,115.463,115.6579,27570.0
2021-02-24 14:10:00,118.67,118.82,118.66,118.75,41319.0,115.6579,115.8041,115.6482,115.7359,41319.0
2021-02-24 14:15:00,118.76,118.85,118.72,118.84,26255.0,115.7456,115.8333,115.7066,115.8236,26255.0
2021-02-24 14:20:00,118.85,118.96,118.75,118.78,27523.0,115.8333,115.9405,115.7359,115.7651,27523.0
2021-02-24 14:25:00,118.78,118.97,118.7,118.95,37989.0,115.7651,115.9503,115.6871,115.9308,37989.0
2021-02-24 14:30:00,118.96,119.01,118.84,118.96,25201.0,115.9405,115.9893,115.8236,115.9405,25201.0
2021-02-24 14:35:00,118.94,119.0,118.9,118.92,15248.0,115.921,115.9795,115.8821,115.9016,15248.0
2021-02-24 14:40:00,118.93,119.02,118.9,119.01,10077.0,115.9113,115.999,115.8821,115.9893,10077.0
2021-02-24 14:45:00,119.04,119.04,118.9,118.93,14269.0,116.0185,116.0185,115.8821,115.9113,14269.0
2021-02-24 14:50:00,118.93,119.12,118.9,119.04,26813.0,115.9113,116.0965,115.8821,116.0185,26813.0
2021-02-24 14:55:00,119.03,119.17,118.91,119.02,27370.0,116.0088,116.1452,115.8918,115.999,27370.0
2021-02-24 15:00:00,119.02,119.09,118.97,119.0,29823.0,115.999,116.0672,115.9503,115.9795,29823.0
2021-02-24 15:05:00,119.02,119.2,118.97,119.19,35478.0,115.999,116.1744,115.9503,116.1647,35478.0
2021-02-24 15:10:00,119.19,119.35,119.17,119.35,19342.0,116.1647,116.3206,116.1452,116.3206,19342.0
2021-02-24 15:15:00,119.34,119.42,118.96,118.98,29706.0,116.3109,116.3889,115.9405,115.96,29706.0
2021-02-24 15:20:00,118.99,119.15,118.96,119.05,24280.0,115.9698,116.1257,115.9405,116.0283,24280.0
2021-02-24 15:25:00,119.09,119.25,118.96,119.23,34283.0,116.0672,116.2232,115.9405,116.2037,34283.0
2021-02-24 15:30:00,119.21,119.3,118.99,119.29,50291.0,116.1842,116.2719,115.9698,116.2622,50291.0
2021-02-24 15:35:00,119.31,119.41,119.25,119.27,35796.0,116.2817,116.3791,116.2232,116.2427,35796.0
2021-02-24 15:40:00,119.25,119.25,119.12,119.19,26559.0,116.2232,116.2232,116.0965,116.1647,26559.0
2021-02-24 15:45:00,119.16,119.45,119.15,119.45,88261.0,116.1355,116.4181,116.1257,116.4181,88261.0
2021-02-24 15:50:00,119.44,119.51,119.07,119.33,118441.0,116.4084,116.4766,116.0477,116.3011,118441.0
2021-02-24 15:55:00,119.32,119.51,119.3,119.38,201869.0,116.2914,116.4766,116.2719,116.3499,201869.0
2021-02-25 09:30:00,124.4,125.34,122.56,123.07,1115789.0,121.2425,122.1586,119.4492,119.9462,1115789.0
2021-02-25 09:35:00,123.15,123.63,122.37,123.2,534924.0,120.0242,120.492,119.264,120.0729,534924.0
2021-02-25 09:40:00,123.15,123.48,122.64,122.86,270612.0,120.0242,120.3458,119.5271,119.7415,270612.0
2021-02-25 09:45:00,122.86,123.11,122.64,122.64,276097.0,119.7415,119.9852,119.5271,119.5271,276097.0
2021-02-25 09:50:00,122.59,123.0,122.28,122.57,119217.0,119.4784,119.878,119.1763,119.4589,119217.0
2021-02-25 09:55:00,122.53,122.94,122.3,122.37,55447.0,119.4199,119.8195,119.1958,119.264,55447.0
2021-02-25 10:00:00,122.39,122.42,121.32,121.32,158439.0,119.2835,119.3127,118.2406,118.2406,158439.0
2021-02-25 10:05:00,121.28,121.38,120.76,120.88,146900.0,118.2017,118.2991,117.6949,117.8118,146900.0
2021-02-25 10:10:00,120.86,121.13,120.62,120.84,159080.0,117.7923,118.0555,117.5584,117.7728,159080.0
2021-02-25 10:15:00,120.83,121.11,120.64,120.79,62336.0,117.7631,118.036,117.5779,117.7241,62336.0
2021-02-25 10:20:00,120.81,121.25,120.81,120.95,203950.0,117.7436,118.1724,117.7436,117.88,203950.0
2021-02-25 10:25:00,120.9,121.06,120.69,120.81,123389.0,117.8313,117.9872,117.6266,117.7436,123389.0
2021-02-25 10:30:00,120.86,120.91,120.2,120.46,44681.0,117.7923,117.841,117.1491,117.4025,44681.0
2021-02-25 10:35:00,120.45,120.47,119.91,120.18,130940.0,117.3927,117.4122,116.8664,117.1296,130940.0
2021-02-25 10:40:00,120.18,120.56,119.92,120.35,136801.0,117.1296,117.4999,116.8762,117.2953,136801.0
2021-02-25 10:45:00,120.34,120.37,120.05,120.14,157584.0,117.2855,117.3147,117.0029,117.0906,157584.0
2021-02-25 10:50:00,120.09,120.64,119.77,120.64,73073.0,117.0419,117.5779,116.73,117.5779,73073.0
2021-02-25 10:55:00,120.63,121.78,120.58,121.57,92934.0,117.5682,118.689,117.5194,118.4843,92934.0
2021-02-25 11:00:00,121.57,121.69,121.32,121.57,76249.0,118.4843,118.6012,118.2406,118.4843,76249.0
2021-02-25 11:05:00,121.57,121.74,121.36,121.67,79329.0,118.4843,118.65,118.2796,118.5818,79329.0
2021-02-25 11:10:00,121.67,121.87,121.47,121.61,46398.0,118.5818,118.7767,118.3868,118.5233,46398.0
2021-02-25 11:15:00,121.62,122.31,121.46,122.09,92322.0,118.533,119.2055,118.3771,118.9911,92322.0
2021-02-25 11:20:00,122.12,122.43,121.82,121.89,131650.0,119.0203,119.3225,118.7279,118.7962,131650.0
2021-02-25 11:25:00,121.89,121.89,121.07,121.17,82500.0,118.7962,118.7962,117.997,118.0944,82500.0
2021-02-25 11:30:00,121.14,121.26,120.83,121.26,72683.0,118.0652,118.1822,117.7631,118.1822,72683.0
2021-02-25 11:35:00,121.2,121.27,120.98,121.27,69827.0,118.1237,118.1919,117.9093,118.1919,69827.0
2021-02-25 11:40:00,121.3,121.44,121.11,121.33,55490.0,118.2211,118.3576,118.036,118.2504,55490.0
2021-02-25 11:45:00,121.31,121.31,120.81,120.86,76702.0,118.2309,118.2309,117.7436,117.7923,76702.0
2021-02-25 11:50:00,120.82,120.85,120.58,120.75,48241.0,117.7533,117.7826,117.5194,117.6851,48241.0
2021-02-25 11:55:00,120.77,121.02,120.39,120.47,118548.0,117.7046,117.9483,117.3342,117.4122,118548.0
2021-02-25 12:00:00,120.47,120.81,120.32,120.8,80409.0,117.4122,117.7436,117.266,117.7338,80409.0
2021-02-25 12:05:00,120.77,121.18,120.61,121.09,55385.0,117.7046,118.1042,117.5487,118.0165,55385.0
2021-02-25 12:10:00,121.09,121.18,120.67,121.1,31266.0,118.0165,118.1042,117.6071,118.0262,31266.0
2021-02-25 12:15:00,121.07,121.17,120.88,120.9,38784.0,117.997,118.0944,117.8118,117.8313,38784.0
2021-02-25 12:20:00,120.93,121.2,120.71,121.08,37046.0,117.8605,118.1237,117.6461,118.0067,37046.0
2021-02-25 12:25:00,120.98,121.41,120.72,121.36,78167.0,117.9093,118.3284,117.6559,118.2796,78167.0
2021-02-25 12:30:00,121.32,121.35,120.92,121.0,132084.0,118.2406,118.2699,117.8508,117.9288,132084.0
2021-02-25 12:35:00,121.04,121.75,120.85,121.59,81580.0,117.9677,118.6597,117.7826,118.5038,81580.0
2021-02-25 12:40:00,121.62,121.9,121.44,121.6,84408.0,118.533,118.8059,118.3576,118.5135,84408.0
2021-02-25 12:45:00,121.66,121.76,121.36,121.41,34348.0,118.572,118.6695,118.2796,118.3284,34348.0
2021-02-25 12:50:00,121.4,121.4,120.75,120.76,74347.0,118.3186,118.3186,117.6851,117.6949,74347.0
2021-02-25 12:55:00,120.76,120.91,120.39,120.61,81471.0,117.6949,117.841,117.3342,117.5487,81471.0
2021-02-25 13:00:00,120.59,120.66,119.74,120.07,100996.0,117.5292,117.5974,116.7007,117.0224,100996.0
2021-02-25 13:05:00,120.1,120.45,119.98,120.44,51883.0,117.0516,117.3927,116.9346,117.383,51883.0
2021-02-25 13:10:00,120.46,120.5,120.21,120.46,61891.0,117.4025,117.4414,117.1588,117.4025,61891.0
2021-02-25 13:15:00,120.45,120.68,120.2,120.65,67922.0,117.3927,117.6169,117.1491,117.5876,67922.0
2021-02-25 13:20:00,120.66,121.33,120.65,121.33,75695.0,117.5974,118.2504,117.5876,118.2504,75695.0
2021-02-25 13:25:00,121.35,121.5,121.04,121.5,72549.0,118.2699,118.4161,117.9677,118.4161,72549.0
2021-02-25 13:30:00,121.48,121.54,121.01,121.27,95094.0,118.3966,118.4551,117.9385,118.1919,95094.0
2021-02-25 13:35:00,121.23,121.27,120.8,121.22,35593.0,118.1529,118.1919,117.7338,118.1432,35593.0
2021-02-25 13:40:00,121.26,121.47,121.07,121.43,38759.0,118.1822,118.3868,117.997,118.3478,38759.0
2021-02-25 13:45:00,121.44,121.53,121.22,121.34,44364.0,118.3576,118.4453,118.1432,118.2601,44364.0
2021-02-25 13:50:00,121.36,121.38,120.96,121.17,151807.0,118.2796,118.2991,117.8898,118.0944,151807.0
2021-02-25 13:55:00,121.17,121.47,121.06,121.14,99135.0,118.0944,118.3868,117.9872,118.0652,99135.0
2021-02-25 14:00:00,121.16,121.79,121.0,121.76,62819.0,118.0847,118.6987,117.9288,118.6695,62819.0
2021-02-25 14:05:00,121.78,121.97,121.66,121.82,41418.0,118.689,118.8741,118.572,118.7279,41418.0
2021-02-25 14:10:00,121.88,122.28,121.88,122.04,64410.0,118.7864,119.1763,118.7864,118.9424,64410.0
2021-02-25 14:15:00,122.04,122.11,121.88,122.05,60398.0,118.9424,119.0106,118.7864,118.9521,60398.0
2021-02-25 14:20:00,122.05,122.39,121.9,122.35,53572.0,118.9521,119.2835,118.8059,119.2445,53572.0
2021-02-25 14:25:00,122.33,122.37,122.13,122.2,49066.0,119.225,119.264,119.0301,119.0983,49066.0
2021-02-25 14:30:00,122.2,122.2,121.74,121.86,70253.0,119.0983,119.0983,118.65,118.7669,70253.0
2021-02-25 14:35:00,121.86,121.92,121.45,121.47,40077.0,118.7669,118.8254,118.3673,118.3868,40077.0
2021-02-25 14:40:00,121.47,121.8,121.46,121.64,41500.0,118.3868,118.7085,118.3771,118.5525,41500.0
2021-02-25 14:45:00,121.65,121.81,121.44,121.5,43405.0,118.5623,118.7182,118.3576,118.4161,43405.0
2021-02-25 14:50:00,121.5,121.6,121.26,121.26,44302.0,118.4161,118.5135,118.1822,118.1822,44302.0
2021-02-25 14:55:00,121.28,121.82,121.28,121.72,65222.0,118.2017,118.7279,118.2017,118.6305,65222.0
2021-02-25 15:00:00,121.69,121.86,121.52,121.59,48581.0,118.6012,118.7669,118.4356,118.5038,48581.0
2021-02-25 15:05:00,121.61,121.71,121.0,121.1,76236.0,118.5233,118.6207,117.9288,118.0262,76236.0
2021-02-25 15:10:00,121.11,121.37,121.06,121.24,80325.0,118.036,118.2894,117.9872,118.1627,80325.0
2021-02-25 15:15:00,121.19,121.33,120.91,120.99,106233.0,118.1139,118.2504,117.841,117.919,106233.0
2021-02-25 15:20:00,121.04,121.24,120.9,120.97,72733.0,117.9677,118.1627,117.8313,117.8995,72733.0
2021-02-25 15:25:00,121.0,121.21,120.9,121.08,79745.0,117.9288,118.1334,117.8313,118.0067,79745.0
2021-02-25 15:30:00,121.07,121.52,120.98,121.42,95173.0,117.997,118.4356,117.9093,118.3381,95173.0
2021-02-25 15:35:00,121.39,121.44,120.87,121.1,106146.0,118.3089,118.3576,117.8021,118.0262,106146.0
2021-02-25 15:40:00,121.12,121.29,120.86,121.22,194872.0,118.0457,118.2114,117.7923,118.1432,194872.0
2021-02-25 15:45:00,121.23,121.72,121.04,121.5,177359.0,118.1529,118.6305,117.9677,118.4161,177359.0
2021-02-25 15:50:00,121.49,121.67,121.05,121.2,267783.0,118.4063,118.5818,117.9775,118.1237,267783.0
2021-02-25 15:55:00,121.17,121.23,120.76,120.91,393327.0,118.0944,118.1529,117.6949,117.841,393327.0
2021-02-26 09:30:00,119.7,120.91,118.88,120.31,260866.0,116.6618,117.841,115.8626,117.2563,260866.0
2021-02-26 09:35:00,120.39,121.0,119.98,120.94,75219.0,117.3342,117.9288,116.9346,117.8703,75219.0
2021-02-26 09:40:00,120.97,121.33,120.17,120.5,61283.0,117.8995,118.2504,117.1198,117.4414,61283.0
2021-02-26 09:45:00,120.44,121.17,120.23,121.17,31243.0,117.383,118.0944,117.1783,118.0944,31243.0
2021-02-26 09:50:00,121.19,121.21,120.5,120.94,30435.0,118.1139,118.1334,117.4414,117.8703,30435.0
2021-02-26 09:55:00,120.86,121.08,120.7,120.79,26469.0,117.7923,118.0067,117.6364,117.7241,26469.0
2021-02-26 10:00:00,120.69,120.81,120.42,120.71,35117.0,117.6266,117.7436,117.3635,117.6461,35117.0
2021-02-26 10:05:00,120.68,121.03,120.23,120.23,22909.0,117.6169,117.958,117.1783,117.1783,22909.0
2021-02-26 10:10:00,120.18,120.2,119.82,119.96,33647.0,117.1296,117.1491,116.7787,116.9152,33647.0
2021-02-26 10:15:00,119.89,120.17,119.53,119.72,44885.0,116.8469,117.1198,116.4961,116.6812,44885.0
2021-02-26 10:20:00,119.75,120.35,119.74,120.26,33248.0,116.7105,117.2953,116.7007,117.2075,33248.0
2021-02-26 10:25:00,120.29,120.6,119.76,119.9,37454.0,117.2368,117.5389,116.7202,116.8567,37454.0
2021-02-26 10:30:00,119.76,120.2,119.76,119.97,31972.0,116.7202,117.1491,116.7202,116.9249,31972.0
2021-02-26 10:35:00,119.94,120.87,119.94,120.84,70729.0,116.8957,117.8021,116.8957,117.7728,70729.0
2021-02-26 10:40:00,120.82,120.94,120.63,120.75,21425.0,117.7533,117.8703,117.5682,117.6851,21425.0
2021-02-26 10:45:00,120.82,121.11,120.8,120.84,20493.0,117.7533,118.036,117.7338,117.7728,20493.0
2021-02-26 10:50:00,120.86,121.4,120.86,121.18,59818.0,117.7923,118.3186,117.7923,118.1042,59818.0
2021-02-26 10:55:00,121.17,121.66,121.01,121.54,30539.0,118.0944,118.572,117.9385,118.4551,30539.0
2021-02-26 11:00:00,121.53,121.54,121.19,121.38,21207.0,118.4453,118.4551,118.1139,118.2991,21207.0
2021-02-26 11:05:00,121.38,121.48,121.14,121.25,21509.0,118.2991,118.3966,118.0652,118.1724,21509.0
2021-02-26 11:10:00,121.27,121.27,120.87,120.88,22686.0,118.1919,118.1919,117.8021,117.8118,22686.0
2021-02-26 11:15:00,120.84,120.92,120.46,120.5,27972.0,117.7728,117.8508,117.4025,117.4414,27972.0
2021-02-26 11:20:00,120.47,120.61,120.38,120.58,22565.0,117.4122,117.5487,117.3245,117.5194,22565.0
2021-02-26 11:25:00,120.61,120.65,120.28,120.32,20398.0,117.5487,117.5876,117.227,117.266,20398.0
2021-02-26 11:30:00,120.4,120.67,120.4,120.67,31059.0,117.344,117.6071,117.344,117.6071,31059.0
2021-02-26 11:35:00,120.61,121.2,120.61,121.15,27501.0,117.5487,118.1237,117.5487,118.075,27501.0
2021-02-26 11:40:00,121.15,121.2,120.7,120.76,27814.0,118.075,118.1237,117.6364,117.6949,27814.0
2021-02-26 11:45:00,120.77,121.05,120.62,121.03,44991.0,117.7046,117.9775,117.5584,117.958,44991.0
2021-02-26 11:50:00,121.01,121.28,121.01,121.14,26834.0,117.9385,118.2017,117.9385,118.0652,26834.0
2021-02-26 11:55:00,121.17,121.28,121.08,121.23,17917.0,118.0944,118.2017,118.0067,118.1529,17917.0
2021-02-26 12:00:00,121.22,121.24,120.9,120.95,16178.0,118.1432,118.1627,117.8313,117.88,16178.0
2021-02-26 12:05:00,120.91,121.08,120.59,121.07,18941.0,117.841,118.0067,117.5292,117.997,18941.0
2021-02-26 12:10:00,121.12,121.44,121.04,121.38,29514.0,118.0457,118.3576,117.9677,118.2991,29514.0
2021-02-26 12:15:00,121.32,121.45,121.13,121.43,23715.0,118.2406,118.3673,118.0555,118.3478,23715.0
2021-02-26 12:20:00,121.43,121.47,121.12,121.23,16267.0,118.3478,118.3868,118.0457,118.1529,16267.0
2021-02-26 12:25:00,121.22,121.23,120.88,121.05,20075.0,118.1432,118.1529,117.8118,117.9775,20075.0
2021-02-26 12:30:00,121.08,121.2,121.0,121.04,34934.0,118.0067,118.1237,117.9288,117.9677,34934.0
2021-02-26 12:35:00,121.07,121.1,120.69,120.7,15942.0,117.997,118.0262,117.6266,117.6364,15942.0
2021-02-26 12:40:00,120.7,120.79,120.58,120.62,16372.0,117.6364,117.7241,117.5194,117.5584,16372.0
2021-02-26 12:45:00,120.61,120.76,120.51,120.67,8291.0,117.5487,117.6949,117.4512,117.6071,8291.0
2021-02-26 12:50:00,120.65,120.8,120.55,120.71,12755.0,117.5876,117.7338,117.4902,117.6461,12755.0
2021-02-26 12:55:00,120.69,120.69,120.44,120.58,20526.0,117.6266,117.6266,117.383,117.5194,20526.0
2021-02-26 13:00:00,120.6,120.61,120.18,120.31,24367.0,117.5389,117.5487,117.1296,117.2563,24367.0
2021-02-26 13:05:00,120.27,120.47,120.21,120.45,19472.0,117.2173,117.4122,117.1588,117.3927,19472.0
2021-02-26 13:10:00,120.4,120.48,120.17,120.25,18111.0,117.344,117.422,117.1198,117.1978,18111.0
2021-02-26 13:15:00,120.3,120.47,120.28,120.37,25226.0,117.2465,117.4122,117.227,117.3147,25226.0
2021-02-26 13:20:00,120.4,120.69,120.38,120.62,12750.0,117.344,117.6266,117.3245,117.5584,12750.0
2021-02-26 13:25:00,120.66,120.86,120.62,120.72,19657.0,117.5974,117.7923,117.5584,117.6559,19657.0
2021-02-26 13:30:00,120.75,120.83,120.47,120.63,21823.0,117.6851,117.7631,117.4122,117.5682,21823.0
2021-02-26 13:35:00,120.66,120.74,120.56,120.59,26044.0,117.5974,117.6754,117.4999,117.5292,26044.0
2021-02-26 13:40:00,120.58,120.79,120.54,120.7,19991.0,117.5194,117.7241,117.4804,117.6364,19991.0
2021-02-26 13:45:00,120.7,120.81,120.26,120.38,130802.0,117.6364,117.7436,117.2075,117.3245,130802.0
2021-02-26 13:50:00,120.38,120.62,120.35,120.58,28199.0,117.3245,117.5584,117.2953,117.5194,28199.0
2021-02-26 13:55:00,120.63,120.81,120.59,120.59,26632.0,117.5682,117.7436,117.5292,117.5292,26632.0
2021-02-26 14:00:00,120.61,120.76,120.44,120.46,12583.0,117.5487,117.6949,117.383,117.4025,12583.0
2021-02-26 14:05:00,120.43,120.61,120.34,120.5,26618.0,117.3732,117.5487,117.2855,117.4414,26618.0
2021-02-26 14:10:00,120.53,120.62,120.43,120.55,18646.0,117.4707,117.5584,117.3732,117.4902,18646.0
2021-02-26 14:15:00,120.52,120.67,120.4,120.45,29326.0,117.4609,117.6071,117.344,117.3927,29326.0
2021-02-26 14:20:00,120.46,120.74,120.44,120.52,11075.0,117.4025,117.6754,117.383,117.4609,11075.0
2021-02-26 14:25:00,120.47,120.95,120.46,120.88,16135.0,117.4122,117.88,117.4025,117.8118,16135.0
2021-02-26 14:30:00,120.86,121.45,120.82,121.36,41768.0,117.7923,118.3673,117.7533,118.2796,41768.0
2021-02-26 14:35:00,121.36,121.59,121.31,121.53,28693.0,118.2796,118.5038,118.2309,118.4453,28693.0
2021-02-26 14:40:00,121.5,121.58,121.08,121.25,47566.0,118.4161,118.494,118.0067,118.1724,47566.0
2021-02-26 14:45:00,121.27,121.42,121.13,121.2,65542.0,118.1919,118.3381,118.0555,118.1237,65542.0
2021-02-26 14:50:00,121.19,121.23,120.96,121.08,27657.0,118.1139,118.1529,117.8898,118.0067,27657.0
2021-02-26 14:55:00,121.07,121.13,120.78,120.89,28049.0,117.997,118.0555,117.7143,117.8216,28049.0
2021-02-26 15:00:00,120.92,121.1,120.86,120.97,27875.0,117.8508,118.0262,117.7923,117.8995,27875.0
2021-02-26 15:05:00,120.95,121.18,120.77,121.12,39440.0,117.88,118.1042,117.7046,118.0457,39440.0
2021-02-26 15:10:00,121.09,121.11,120.62,120.68,33948.0,118.0165,118.036,117.5584,117.6169,33948.0
2021-02-26 15:15:00,120.68,120.83,120.63,120.71,19277.0,117.6169,117.7631,117.5682,117.6461,19277.0
2021-02-26 15:20:00,120.7,120.73,120.29,120.32,44847.0,117.6364,117.6656,117.2368,117.266,44847.0
2021-02-26 15:25:00,120.35,120.35,120.16,120.23,23610.0,117.2953,117.2953,117.1101,117.1783,23610.0
2021-02-26 15:30:00,120.2,120.27,120.08,120.08,22511.0,117.1491,117.2173,117.0321,117.0321,22511.0
2021-02-26 15:35:00,120.1,120.35,120.05,120.26,42740.0,117.0516,117.2953,117.0029,117.2075,42740.0
2021-02-26 15:40:00,120.25,120.31,120.12,120.21,51659.0,117.1978,117.2563,117.0711,117.1588,51659.0
2021-02-26 15:45:00,120.21,120.96,120.19,120.93,47574.0,117.1588,117.8898,117.1393,117.8605,47574.0
2021-02-26 15:50:00,120.91,120.91,120.09,120.22,169960.0,117.841,117.841,117.0419,117.1686,169960.0
2021-02-26 15:55:00,120.21,120.49,119.96,119.98,279085.0,117.1588,117.4317,116.9152,116.9346,279085.0
2021-03-01 09:30:00,120.37,121.1,120.27,120.78,167604.0,117.3147,118.0262,117.2173,117.7143,167604.0
2021-03-01 09:35:00,120.67,120.8,120.38,120.8,39557.0,117.6071,117.7338,117.3245,117.7338,39557.0
2021-03-01 09:40:00,120.79,120.97,120.47,120.96,39546.0,117.7241,117.8995,117.4122,117.8898,39546.0
2021-03-01 09:45:00,120.86,121.9,120.86,121.22,57090.0,117.7923,118.8059,117.7923,118.1432,57090.0
2021-03-01 09:50:00,121.32,121.36,120.99,121.2,71181.0,118.2406,118.2796,117.919,118.1237,71181.0
2021-03-01 09:55:00,121.2,121.61,121.13,121.32,69021.0,118.1237,118.5233,118.0555,118.2406,69021.0
2021-03-01 10:00:00,121.4,121.67,121.27,121.39,57589.0,118.3186,118.5818,118.1919,118.3089,57589.0
2021-03-01 10:05:00,121.43,122.26,121.42,121.95,231942.0,118.3478,119.1568,118.3381,118.8546,231942.0
2021-03-01 10:10:00,121.96,122.13,121.79,122.03,54030.0,118.8644,119.0301,118.6987,118.9326,54030.0
2021-03-01 10:15:00,122.05,122.35,121.98,122.34,23092.0,118.9521,119.2445,118.8839,119.2347,23092.0
2021-03-01 10:20:00,122.32,122.71,122.29,122.64,124059.0,119.2153,119.5954,119.186,119.5271,124059.0
2021-03-01 10:25:00,122.55,123.16,122.53,123.03,96581.0,119.4394,120.0339,119.4199,119.9072,96581.0
2021-03-01 10:30:00,123.06,123.18,122.92,123.07,99209.0,119.9365,120.0534,119.8,119.9462,99209.0
2021-03-01 10:35:00,123.03,123.36,122.93,123.35,81513.0,119.9072,120.2289,119.8098,120.2191,81513.0
2021-03-01 10:40:00,123.35,123.54,123.12,123.52,64292.0,120.2191,120.4043,119.9949,120.3848,64292.0
2021-03-01 10:45:00,123.52,123.69,123.42,123.5,68011.0,120.3848,120.5505,120.2873,120.3653,68011.0
2021-03-01 10:50:00,123.5,123.9,123.45,123.68,108007.0,120.3653,120.7552,120.3166,120.5407,108007.0
2021-03-01 10:55:00,123.63,123.64,123.28,123.36,37716.0,120.492,120.5017,120.1509,120.2289,37716.0
2021-03-01 11:00:00,123.39,123.45,123.0,123.07,34776.0,120.2581,120.3166,119.878,119.9462,34776.0
2021-03-01 11:05:00,123.06,123.32,123.03,123.2,50117.0,119.9365,120.1899,119.9072,120.0729,50117.0
2021-03-01 11:10:00,123.19,123.21,122.98,122.98,64929.0,120.0632,120.0827,119.8585,119.8585,64929.0
2021-03-01 11:15:00,122.99,123.26,122.86,123.26,38961.0,119.8682,120.1314,119.7415,120.1314,38961.0
2021-03-01 11:20:00,123.25,123.25,122.78,122.88,27870.0,120.1216,120.1216,119.6636,119.761,27870.0
2021-03-01 11:25:00,122.88,122.88,122.55,122.6,23896.0,119.761,119.761,119.4394,119.4881,23896.0
2021-03-01 11:30:00,122.64,122.9,122.62,122.89,32888.0,119.5271,119.7805,119.5076,119.7708,32888.0
2021-03-01 11:35:00,122.92,122.94,122.75,122.88,23627.0,119.8,119.8195,119.6343,119.761,23627.0
2021-03-01 11:40:00,122.86,123.07,122.82,123.05,40578.0,119.7415,119.9462,119.7026,119.9267,40578.0
2021-03-01 11:45:00,123.04,123.12,122.98,123.07,46673.0,119.917,119.9949,119.8585,119.9462,46673.0
2021-03-01 11:50:00,123.08,123.09,123.0,123.07,16053.0,119.956,119.9657,119.878,119.9462,16053.0
2021-03-01 11:55:00,123.03,123.1,122.91,123.01,17452.0,119.9072,119.9755,119.7903,119.8877,17452.0
2021-03-01 12:00:00,123.02,123.06,122.92,122.94,29484.0,119.8975,119.9365,119.8,119.8195,29484.0
2021-03-01 12:05:00,123.01,123.19,123.0,123.15,53387.0,119.8877,120.0632,119.878,120.0242,53387.0
2021-03-01 12:10:00,123.17,123.21,123.01,123.12,28392.0,120.0437,120.0827,119.8877,119.9949,28392.0
2021-03-01 12:15:00,123.12,123.12,122.84,122.96,29407.0,119.9949,119.9949,119.7221,119.839,29407.0
2021-03-01 12:20:00,122.93,123.1,122.92,123.01,64938.0,119.8098,119.9755,119.8,119.8877,64938.0
2021-03-01 12:25:00,123.01,123.07,122.84,122.86,22950.0,119.8877,119.9462,119.7221,119.7415,22950.0
2021-03-01 12:30:00,122.87,122.89,122.68,122.75,39573.0,119.7513,119.7708,119.5661,119.6343,39573.0
2021-03-01 12:35:00,122.74,122.88,122.72,122.86,16030.0,119.6246,119.761,119.6051,119.7415,16030.0
2021-03-01 12:40:00,122.88,122.92,122.76,122.8,26297.0,119.761,119.8,119.6441,119.6831,26297.0
2021-03-01 12:45:00,122.81,123.01,122.72,122.97,38155.0,119.6928,119.8877,119.6051,119.8488,38155.0
2021-03-01 12:50:00,122.96,123.01,122.78,122.85,21444.0,119.839,119.8877,119.6636,119.7318,21444.0
2021-03-01 12:55:00,122.83,122.91,122.69,122.81,42897.0,119.7123,119.7903,119.5759,119.6928,42897.0
2021-03-01 13:00:00,122.85,122.91,122.78,122.83,25534.0,119.7318,119.7903,119.6636,119.7123,25534.0
2021-03-01 13:05:00,122.84,122.86,122.72,122.75,20117.0,119.7221,119.7415,119.6051,119.6343,20117.0
2021-03-01 13:10:00,122.76,122.79,122.52,122.67,25860.0,119.6441,119.6733,119.4102,119.5564,25860.0
2021-03-01 13:15:00,122.67,122.81,122.65,122.71,15771.0,119.5564,119.6928,119.5369,119.5954,15771.0
2021-03-01 13:20:00,122.69,123.0,122.69,122.93,43252.0,119.5759,119.878,119.5759,119.8098,43252.0
2021-03-01 13:25:00,122.93,123.03,122.91,123.01,29965.0,119.8098,119.9072,119.7903,119.8877,29965.0
2021-03-01 13:30:00,122.98,123.11,122.98,123.04,20970.0,119.8585,119.9852,119.8585,119.917,20970.0
2021-03-01 13:35:00,123.02,123.07,122.94,123.05,53657.0,119.8975,119.9462,119.8195,119.9267,53657.0
2021-03-01 13:40:00,123.05,123.24,122.99,123.03,32437.0,119.9267,120.1119,119.8682,119.9072,32437.0
2021-03-01 13:45:00,123.01,123.21,123.01,123.17,18242.0,119.8877,120.0827,119.8877,120.0437,18242.0
2021-03-01 13:50:00,123.17,123.26,123.14,123.15,45513.0,120.0437,120.1314,120.0144,120.0242,45513.0
2021-03-01 13:55:00,123.17,123.26,123.17,123.26,32698.0,120.0437,120.1314,120.0437,120.1314,32698.0
2021-03-01 14:00:00,123.25,123.68,123.23,123.67,35561.0,120.1216,120.5407,120.1022,120.531,35561.0
2021-03-01 14:05:00,123.68,123.77,123.45,123.58,42162.0,120.5407,120.6285,120.3166,120.4433,42162.0
2021-03-01 14:10:00,123.61,123.82,123.61,123.77,21134.0,120.4725,120.6772,120.4725,120.6285,21134.0
2021-03-01 14:15:00,123.75,123.93,123.71,123.89,33308.0,120.609,120.7844,120.57,120.7454,33308.0
2021-03-01 14:20:00,123.92,123.93,123.62,123.74,23920.0,120.7746,120.7844,120.4823,120.5992,23920.0
2021-03-01 14:25:00,123.76,123.76,123.51,123.57,24414.0,120.6187,120.6187,120.375,120.4335,24414.0
2021-03-01 14:30:00,123.57,123.59,123.48,123.53,14428.0,120.4335,120.453,120.3458,120.3945,14428.0
2021-03-01 14:35:00,123.51,123.63,123.5,123.6,30929.0,120.375,120.492,120.3653,120.4628,30929.0
2021-03-01 14:40:00,123.62,123.76,123.62,123.73,49085.0,120.4823,120.6187,120.4823,120.5895,49085.0
2021-03-01 14:45:00,123.71,123.71,123.48,123.58,18128.0,120.57,120.57,120.3458,120.4433,18128.0
2021-03-01 14:50:00,123.58,123.63,123.54,123.61,18375.0,120.4433,120.492,120.4043,120.4725,18375.0
2021-03-01 14:55:00,123.6,123.61,123.47,123.51,31566.0,120.4628,120.4725,120.3361,120.375,31566.0
2021-03-01 15:00:00,123.55,123.66,123.54,123.59,18606.0,120.414,120.5212,120.4043,120.453,18606.0
2021-03-01 15:05:00,123.59,123.62,123.47,123.51,50224.0,120.453,120.4823,120.3361,120.375,50224.0
2021-03-01 15:10:00,123.51,123.58,123.48,123.52,22671.0,120.375,120.4433,120.3458,120.3848,22671.0
2021-03-01 15:15:00,123.52,123.56,123.4,123.47,29663.0,120.3848,120.4238,120.2678,120.3361,29663.0
2021-03-01 15:20:00,123.48,123.67,123.48,123.63,32951.0,120.3458,120.531,120.3458,120.492,32951.0
2021-03-01 15:25:00,123.63,123.68,123.51,123.64,165540.0,120.492,120.5407,120.375,120.5017,165540.0
2021-03-01 15:30:00,123.64,123.75,123.58,123.7,49889.0,120.5017,120.609,120.4433,120.5602,49889.0
2021-03-01 15:35:00,123.7,123.71,123.56,123.58,32656.0,120.5602,120.57,120.4238,120.4433,32656.0
2021-03-01 15:40:00,123.58,123.65,123.41,123.42,46170.0,120.4433,120.5115,120.2776,120.2873,46170.0
2021-03-01 15:45:00,123.4,123.59,123.38,123.59,77558.0,120.2678,120.453,120.2483,120.453,77558.0
2021-03-01 15:50:00,123.58,123.85,123.37,123.73,121557.0,120.4433,120.7064,120.2386,120.5895,121557.0
2021-03-01 15:55:00,123.75,123.75,123.29,123.59,171747.0,120.609,120.609,120.1606,120.453,171747.0
2021-03-02 09:30:00,123.9,124.56,123.8,124.21,185592.0,120.7552,121.3984,120.6577,121.0573,185592.0
2021-03-02 09:35:00,124.23,124.48,124.13,124.14,56168.0,121.0768,121.3204,120.9793,120.9891,56168.0
2021-03-02 09:40:00,124.16,124.23,123.84,124.08,42240.0,121.0086,121.0768,120.6967,120.9306,42240.0
2021-03-02 09:45:00,124.08,124.55,124.01,124.45,148591.0,120.9306,121.3887,120.8624,121.2912,148591.0
2021-03-02 09:50:00,124.5,124.55,124.29,124.38,74644.0,121.3399,121.3887,121.1353,121.223,74644.0
2021-03-02 09:55:00,124.39,124.39,124.06,124.18,39904.0,121.2327,121.2327,120.9111,121.028,39904.0
2021-03-02 10:00:00,124.1,124.14,123.73,123.85,28514.0,120.9501,120.9891,120.5895,120.7064,28514.0
2021-03-02 10:05:00,123.83,123.94,123.66,123.93,31336.0,120.6869,120.7941,120.5212,120.7844,31336.0
2021-03-02 10:10:00,123.93,124.01,123.58,123.61,49330.0,120.7844,120.8624,120.4433,120.4725,49330.0
2021-03-02 10:15:00,123.63,124.05,123.57,123.81,44487.0,120.492,120.9013,120.4335,120.6674,44487.0
2021-03-02 10:20:00,123.79,123.82,123.39,123.54,19706.0,120.6479,120.6772,120.2581,120.4043,19706.0
2021-03-02 10:25:00,123.59,123.63,123.37,123.51,54368.0,120.453,120.492,120.2386,120.375,54368.0
2021-03-02 10:30:00,123.48,123.94,123.44,123.71,24404.0,120.3458,120.7941,120.3068,120.57,24404.0
2021-03-02 10:35:00,123.75,123.83,123.47,123.47,23923.0,120.609,120.6869,120.3361,120.3361,23923.0
2021-03-02 10:40:00,123.5,123.66,123.43,123.54,19583.0,120.3653,120.5212,120.2971,120.4043,19583.0
2021-03-02 10:45:00,123.53,123.54,123.14,123.23,117318.0,120.3945,120.4043,120.0144,120.1022,117318.0
2021-03-02 10:50:00,123.22,123.25,122.91,123.0,15043.0,120.0924,120.1216,119.7903,119.878,15043.0
2021-03-02 10:55:00,122.97,123.4,122.95,123.39,14651.0,119.8488,120.2678,119.8293,120.2581,14651.0
2021-03-02 11:00:00,123.38,123.38,122.85,123.0,12312.0,120.2483,120.2483,119.7318,119.878,12312.0
2021-03-02 11:05:00,122.97,123.48,122.95,123.48,12272.0,119.8488,120.3458,119.8293,120.3458,12272.0
2021-03-02 11:10:00,123.43,123.43,123.0,123.01,9066.0,120.2971,120.2971,119.878,119.8877,9066.0
2021-03-02 11:15:00,122.97,123.0,122.7,122.78,17456.0,119.8488,119.878,119.5856,119.6636,17456.0
2021-03-02 11:20:00,122.82,122.97,122.59,122.65,27841.0,119.7026,119.8488,119.4784,119.5369,27841.0
2021-03-02 11:25:00,122.69,122.94,122.57,122.86,20897.0,119.5759,119.8195,119.4589,119.7415,20897.0
2021-03-02 11:30:00,122.86,122.91,122.65,122.72,19505.0,119.7415,119.7903,119.5369,119.6051,19505.0
2021-03-02 11:35:00,122.75,122.91,122.67,122.86,14921.0,119.6343,119.7903,119.5564,119.7415,14921.0
2021-03-02 11:40:00,122.89,122.97,122.64,122.97,11640.0,119.7708,119.8488,119.5271,119.8488,11640.0
2021-03-02 11:45:00,122.92,123.07,122.78,122.9,20036.0,119.8,119.9462,119.6636,119.7805,20036.0
2021-03-02 11:50:00,122.92,123.01,122.82,122.88,25198.0,119.8,119.8877,119.7026,119.761,25198.0
2021-03-02 11:55:00,122.85,123.35,122.69,123.25,26037.0,119.7318,120.2191,119.5759,120.1216,26037.0
2021-03-02 12:00:00,123.19,123.38,123.13,123.38,17028.0,120.0632,120.2483,120.0047,120.2483,17028.0
2021-03-02 12:05:00,123.37,123.4,123.26,123.33,23285.0,120.2386,120.2678,120.1314,120.1996,23285.0
2021-03-02 12:10:00,123.32,123.38,123.15,123.28,36483.0,120.1899,120.2483,120.0242,120.1509,36483.0
2021-03-02 12:15:00,123.28,123.72,123.27,123.59,51152.0,120.1509,120.5797,120.1411,120.453,51152.0
2021-03-02 12:20:00,123.59,123.59,123.44,123.47,8546.0,120.453,120.453,120.3068,120.3361,8546.0
2021-03-02 12:25:00,123.47,123.51,123.36,123.51,7731.0,120.3361,120.375,120.2289,120.375,7731.0
2021-03-02 12:30:00,123.5,123.54,123.47,123.47,8521.0,120.3653,120.4043,120.3361,120.3361,8521.0
2021-03-02 12:35:00,123.47,123.57,123.42,123.42,10542.0,120.3361,120.4335,120.2873,120.2873,10542.0
2021-03-02 12:40:00,123.43,123.55,123.43,123.47,3435.0,120.2971,120.414,120.2971,120.3361,3435.0
2021-03-02 12:45:00,123.5,123.52,123.4,123.4,10369.0,120.3653,120.3848,120.2678,120.2678,10369.0
2021-03-02 12:50:00,123.41,123.51,123.39,123.44,5598.0,120.2776,120.375,120.2581,120.3068,5598.0
2021-03-02 12:55:00,123.43,123.45,123.27,123.32,6073.0,120.2971,120.3166,120.1411,120.1899,6073.0
2021-03-02 13:00:00,123.35,123.47,123.34,123.45,13118.0,120.2191,120.3361,120.2094,120.3166,13118.0
2021-03-02 13:05:00,123.45,123.66,123.42,123.52,24667.0,120.3166,120.5212,120.2873,120.3848,24667.0
2021-03-02 13:10:00,123.51,123.59,123.48,123.59,8976.0,120.375,120.453,120.3458,120.453,8976.0
2021-03-02 13:15:00,123.55,123.64,123.54,123.57,11393.0,120.414,120.5017,120.4043,120.4335,11393.0
2021-03-02 13:20:00,123.55,123.55,123.41,123.54,28084.0,120.414,120.414,120.2776,120.4043,28084.0
2021-03-02 13:25:00,123.56,123.56,123.37,123.39,12222.0,120.4238,120.4238,120.2386,120.2581,12222.0
2021-03-02 13:30:00,123.44,123.83,123.42,123.83,14664.0,120.3068,120.6869,120.2873,120.6869,14664.0
2021-03-02 13:35:00,123.83,123.96,123.76,123.86,22551.0,120.6869,120.8136,120.6187,120.7162,22551.0
2021-03-02 13:40:00,123.83,123.89,123.7,123.74,17918.0,120.6869,120.7454,120.5602,120.5992,17918.0
2021-03-02 13:45:00,123.76,123.87,123.75,123.85,15775.0,120.6187,120.7259,120.609,120.7064,15775.0
2021-03-02 13:50:00,123.86,123.96,123.81,123.94,44082.0,120.7162,120.8136,120.6674,120.7941,44082.0
2021-03-02 13:55:00,123.94,123.96,123.78,123.78,15382.0,120.7941,120.8136,120.6382,120.6382,15382.0
2021-03-02 14:00:00,123.79,123.88,123.65,123.66,16509.0,120.6479,120.7357,120.5115,120.5212,16509.0
2021-03-02 14:05:00,123.63,123.76,123.63,123.64,6835.0,120.492,120.6187,120.492,120.5017,6835.0
2021-03-02 14:10:00,123.62,123.64,123.51,123.59,17889.0,120.4823,120.5017,120.375,120.453,17889.0
2021-03-02 14:15:00,123.56,123.56,123.42,123.42,18936.0,120.4238,120.4238,120.2873,120.2873,18936.0
2021-03-02 14:20:00,123.39,123.45,123.33,123.43,12430.0,120.2581,120.3166,120.1996,120.2971,12430.0
2021-03-02 14:25:00,123.42,123.46,123.26,123.35,20060.0,120.2873,120.3263,120.1314,120.2191,20060.0
2021-03-02 14:30:00,123.35,123.35,123.1,123.24,9944.0,120.2191,120.2191,119.9755,120.1119,9944.0
2021-03-02 14:35:00,123.23,123.57,123.23,123.51,29254.0,120.1022,120.4335,120.1022,120.375,29254.0
2021-03-02 14:40:00,123.51,123.57,123.43,123.49,8495.0,120.375,120.4335,120.2971,120.3556,8495.0
2021-03-02 14:45:00,123.45,123.6,123.41,123.52,14628.0,120.3166,120.4628,120.2776,120.3848,14628.0
2021-03-02 14:50:00,123.55,123.67,123.53,123.55,12456.0,120.414,120.531,120.3945,120.414,12456.0
2021-03-02 14:55:00,123.56,123.65,123.52,123.52,33398.0,120.4238,120.5115,120.3848,120.3848,33398.0
2021-03-02 15:00:00,123.54,123.69,123.54,123.55,15572.0,120.4043,120.5505,120.4043,120.414,15572.0
2021-03-02 15:05:00,123.56,123.62,123.5,123.53,11796.0,120.4238,120.4823,120.3653,120.3945,11796.0
2021-03-02 15:10:00,123.55,123.64,123.47,123.48,14315.0,120.414,120.5017,120.3361,120.3458,14315.0
2021-03-02 15:15:00,123.5,123.5,123.23,123.24,27736.0,120.3653,120.3653,120.1022,120.1119,27736.0
2021-03-02 15:20:00,123.22,123.38,123.22,123.32,32347.0,120.0924,120.2483,120.0924,120.1899,32347.0
2021-03-02 15:25:00,123.3,123.46,123.29,123.37,29398.0,120.1704,120.3263,120.1606,120.2386,29398.0
2021-03-02 15:30:00,123.37,123.42,123.15,123.19,40893.0,120.2386,120.2873,120.0242,120.0632,40893.0
2021-03-02 15:35:00,123.16,123.25,122.85,122.97,59334.0,120.0339,120.1216,119.7318,119.8488,59334.0
2021-03-02 15:40:00,122.95,123.02,122.85,123.01,30146.0,119.8293,119.8975,119.7318,119.8877,30146.0
2021-03-02 15:45:00,123.01,123.05,122.79,122.94,52807.0,119.8877,119.9267,119.6733,119.8195,52807.0
2021-03-02 15:50:00,123.0,123.0,122.63,122.72,105261.0,119.878,119.878,119.5174,119.6051,105261.0
2021-03-02 15:55:00,122.74,122.8,122.42,122.45,276527.0,119.6246,119.6831,119.3127,119.342,276527.0
2021-03-03 09:30:00,121.44,121.9,121.3,121.67,66165.0,118.3576,118.8059,118.2211,118.5818,66165.0
2021-03-03 09:35:00,121.66,121.9,121.4,121.62,41855.0,118.572,118.8059,118.3186,118.533,41855.0
2021-03-03 09:40:00,121.54,121.79,121.41,121.78,47096.0,118.4551,118.6987,118.3284,118.689,47096.0
2021-03-03 09:45:00,121.74,121.79,121.23,121.71,78482.0,118.65,118.6987,118.1529,118.6207,78482.0
2021-03-03 09:50:00,121.79,121.94,121.53,121.81,19777.0,118.6987,118.8449,118.4453,118.7182,19777.0
2021-03-03 09:55:00,121.84,121.93,121.2,121.36,25623.0,118.7474,118.8352,118.1237,118.2796,25623.0
2021-03-03 10:00:00,121.35,121.59,121.34,121.49,17952.0,118.2699,118.5038,118.2601,118.4063,17952.0
2021-03-03 10:05:00,121.47,121.47,121.05,121.24,19180.0,118.3868,118.3868,117.9775,118.1627,19180.0
2021-03-03 10:10:00,121.2,121.35,121.03,121.17,22126.0,118.1237,118.2699,117.958,118.0944,22126.0
2021-03-03 10:15:00,121.18,121.39,120.92,121.34,42938.0,118.1042,118.3089,117.8508,118.2601,42938.0
2021-03-03 10:20:00,121.35,121.64,121.35,121.52,18228.0,118.2699,118.5525,118.2699,118.4356,18228.0
2021-03-03 10:25:00,121.53,121.65,121.22,121.34,15497.0,118.4453,118.5623,118.1432,118.2601,15497.0
2021-03-03 10:30:00,121.23,121.6,121.03,121.44,32567.0,118.1529,118.5135,117.958,118.3576,32567.0
2021-03-03 10:35:00,121.46,121.6,121.38,121.47,35244.0,118.3771,118.5135,118.2991,118.3868,35244.0
2021-03-03 10:40:00,121.46,121.46,120.97,121.08,39264.0,118.3771,118.3771,117.8995,118.0067,39264.0
2021-03-03 10:45:00,121.11,121.59,121.04,121.37,22612.0,118.036,118.5038,117.9677,118.2894,22612.0
2021-03-03 10:50:00,121.34,121.48,121.14,121.18,33059.0,118.2601,118.3966,118.0652,118.1042,33059.0
2021-03-03 10:55:00,121.1,121.5,120.92,121.46,18820.0,118.0262,118.4161,117.8508,118.3771,18820.0
2021-03-03 11:00:00,121.42,121.66,121.12,121.27,29387.0,118.3381,118.572,118.0457,118.1919,29387.0
2021-03-03 11:05:00,121.36,121.37,121.05,121.05,10229.0,118.2796,118.2894,117.9775,117.9775,10229.0
2021-03-03 11:10:00,121.14,121.18,120.79,120.86,37250.0,118.0652,118.1042,117.7241,117.7923,37250.0
2021-03-03 11:15:00,120.85,121.12,120.66,121.06,18598.0,117.7826,118.0457,117.5974,117.9872,18598.0
2021-03-03 11:20:00,121.05,121.13,120.95,121.13,9342.0,117.9775,118.0555,117.88,118.0555,9342.0
2021-03-03 11:25:00,121.12,121.26,121.05,121.24,13252.0,118.0457,118.1822,117.9775,118.1627,13252.0
2021-03-03 11:30:00,121.24,121.4,121.12,121.15,90362.0,118.1627,118.3186,118.0457,118.075,90362.0
2021-03-03 11:35:00,121.13,121.19,120.77,120.86,15687.0,118.0555,118.1139,117.7046,117.7923,15687.0
2021-03-03 11:40:00,120.87,120.9,120.59,120.62,24108.0,117.8021,117.8313,117.5292,117.5584,24108.0
2021-03-03 11:45:00,120.6,120.65,120.32,120.47,29484.0,117.5389,117.5876,117.266,117.4122,29484.0
2021-03-03 11:50:00,120.43,120.66,120.33,120.44,14971.0,117.3732,117.5974,117.2758,117.383,14971.0
2021-03-03 11:55:00,120.37,120.42,120.18,120.18,29906.0,117.3147,117.3635,117.1296,117.1296,29906.0
2021-03-03 12:00:00,120.16,120.33,120.09,120.21,19782.0,117.1101,117.2758,117.0419,117.1588,19782.0
2021-03-03 12:05:00,120.17,120.2,120.05,120.15,18322.0,117.1198,117.1491,117.0029,117.1003,18322.0
2021-03-03 12:10:00,120.15,120.43,120.07,120.42,14025.0,117.1003,117.3732,117.0224,117.3635,14025.0
2021-03-03 12:15:00,120.45,120.45,120.22,120.31,10260.0,117.3927,117.3927,117.1686,117.2563,10260.0
2021-03-03 12:20:00,120.29,120.49,120.25,120.45,13429.0,117.2368,117.4317,117.1978,117.3927,13429.0
2021-03-03 12:25:00,120.43,120.55,120.29,120.55,16935.0,117.3732,117.4902,117.2368,117.4902,16935.0
2021-03-03 12:30:00,120.53,120.66,120.42,120.46,36953.0,117.4707,117.5974,117.3635,117.4025,36953.0
2021-03-03 12:35:00,120.42,120.51,120.28,120.29,24467.0,117.3635,117.4512,117.227,117.2368,24467.0
2021-03-03 12:40:00,120.31,120.48,120.23,120.42,65589.0,117.2563,117.422,117.1783,117.3635,65589.0
2021-03-03 12:45:00,120.39,120.61,120.29,120.61,31586.0,117.3342,117.5487,117.2368,117.5487,31586.0
2021-03-03 12:50:00,120.59,120.74,120.48,120.5,22594.0,117.5292,117.6754,117.422,117.4414,22594.0
2021-03-03 12:55:00,120.49,120.61,120.47,120.53,27682.0,117.4317,117.5487,117.4122,117.4707,27682.0
2021-03-03 13:00:00,120.5,120.59,120.43,120.5,17832.0,117.4414,117.5292,117.3732,117.4414,17832.0
2021-03-03 13:05:00,120.48,120.6,120.46,120.57,29082.0,117.422,117.5389,117.4025,117.5097,29082.0
2021-03-03 13:10:00,120.54,120.71,120.45,120.45,32633.0,117.4804,117.6461,117.3927,117.3927,32633.0
2021-03-03 13:15:00,120.45,120.95,120.4,120.95,10874.0,117.3927,117.88,117.344,117.88,10874.0
2021-03-03 13:20:00,120.95,121.22,120.95,121.03,15219.0,117.88,118.1432,117.88,117.958,15219.0
2021-03-03 13:25:00,121.07,121.09,120.9,120.92,13574.0,117.997,118.0165,117.8313,117.8508,13574.0
2021-03-03 13:30:00,120.9,120.9,120.44,120.48,14607.0,117.8313,117.8313,117.383,117.422,14607.0
2021-03-03 13:35:00,120.52,120.66,120.45,120.46,25165.0,117.4609,117.5974,117.3927,117.4025,25165.0
2021-03-03 13:40:00,120.46,120.46,120.11,120.14,30593.0,117.4025,117.4025,117.0613,117.0906,30593.0
2021-03-03 13:45:00,120.16,120.22,120.01,120.02,22715.0,117.1101,117.1686,116.9639,116.9736,22715.0
2021-03-03 13:50:00,120.01,120.14,119.8,119.83,28559.0,116.9639,117.0906,116.7592,116.7885,28559.0
2021-03-03 13:55:00,119.82,120.0,119.69,119.91,48027.0,116.7787,116.9541,116.652,116.8664,48027.0
2021-03-03 14:00:00,119.96,119.97,119.56,119.59,46435.0,116.9152,116.9249,116.5253,116.5545,46435.0
2021-03-03 14:05:00,119.57,119.65,119.31,119.41,67098.0,116.5351,116.613,116.2817,116.3791,67098.0
2021-03-03 14:10:00,119.44,119.72,119.35,119.69,26460.0,116.4084,116.6812,116.3206,116.652,26460.0
2021-03-03 14:15:00,119.68,119.7,119.34,119.4,27806.0,116.6423,116.6618,116.3109,116.3694,27806.0
2021-03-03 14:20:00,119.42,119.52,119.21,119.51,24012.0,116.3889,116.4863,116.1842,116.4766,24012.0
2021-03-03 14:25:00,119.49,119.52,119.22,119.41,64063.0,116.4571,116.4863,116.1939,116.3791,64063.0
2021-03-03 14:30:00,119.35,119.41,119.15,119.2,111522.0,116.3206,116.3791,116.1257,116.1744,111522.0
2021-03-03 14:35:00,119.2,119.62,119.11,119.49,51601.0,116.1744,116.5838,116.0867,116.4571,51601.0
2021-03-03 14:40:00,119.48,119.77,119.44,119.64,40924.0,116.4473,116.73,116.4084,116.6033,40924.0
2021-03-03 14:45:00,119.63,119.63,119.38,119.46,44525.0,116.5935,116.5935,116.3499,116.4278,44525.0
2021-03-03 14:50:00,119.52,120.0,119.48,119.83,47179.0,116.4863,116.9541,116.4473,116.7885,47179.0
2021-03-03 14:55:00,119.8,119.9,119.57,119.63,47819.0,116.7592,116.8567,116.5351,116.5935,47819.0
2021-03-03 15:00:00,119.6,119.64,119.37,119.48,40008.0,116.5643,116.6033,116.3401,116.4473,40008.0
2021-03-03 15:05:00,119.46,119.52,119.27,119.28,189074.0,116.4278,116.4863,116.2427,116.2524,189074.0
2021-03-03 15:10:00,119.28,119.47,119.18,119.32,47315.0,116.2524,116.4376,116.155,116.2914,47315.0
2021-03-03 15:15:00,119.3,119.39,118.96,119.31,87702.0,116.2719,116.3596,115.9405,116.2817,87702.0
2021-03-03 15:20:00,119.29,119.3,118.98,118.98,72489.0,116.2622,116.2719,115.96,115.96,72489.0
2021-03-03 15:25:00,118.98,119.03,118.73,118.84,112340.0,115.96,116.0088,115.7164,115.8236,112340.0
2021-03-03 15:30:00,118.81,119.06,118.8,118.99,94154.0,115.7943,116.038,115.7846,115.9698,94154.0
2021-03-03 15:35:00,118.97,119.2,118.95,119.13,47707.0,115.9503,116.1744,115.9308,116.1062,47707.0
2021-03-03 15:40:00,119.13,119.42,119.07,119.2,64580.0,116.1062,116.3889,116.0477,116.1744,64580.0
2021-03-03 15:45:00,119.19,119.37,119.1,119.15,72058.0,116.1647,116.3401,116.077,116.1257,72058.0
2021-03-03 15:50:00,119.16,119.16,118.62,118.75,142468.0,116.1355,116.1355,115.6092,115.7359,142468.0
2021-03-03 15:55:00,118.8,119.02,118.78,118.78,184409.0,115.7846,115.999,115.7651,115.7651,184409.0
2021-03-04 09:30:00,119.19,120.0,118.25,119.95,118596.0,116.1647,116.9541,115.2486,116.9054,118596.0
2021-03-04 09:35:00,120.1,120.29,119.78,119.96,48203.0,117.0516,117.2368,116.7397,116.9152,48203.0
2021-03-04 09:40:00,119.95,120.06,119.56,119.71,27906.0,116.9054,117.0126,116.5253,116.6715,27906.0
2021-03-04 09:45:00,119.71,119.98,119.35,119.49,26747.0,116.6715,116.9346,116.3206,116.4571,26747.0
2021-03-04 09:50:00,119.47,119.68,119.29,119.4,24582.0,116.4376,116.6423,116.2622,116.3694,24582.0
2021-03-04 09:55:00,119.47,119.47,119.03,119.43,51177.0,116.4376,116.4376,116.0088,116.3986,51177.0
2021-03-04 10:00:00,119.45,119.8,119.17,119.45,42759.0,116.4181,116.7592,116.1452,116.4181,42759.0
2021-03-04 10:05:00,119.49,119.83,119.28,119.67,56986.0,116.4571,116.7885,116.2524,116.6325,56986.0
2021-03-04 10:10:00,119.59,119.78,119.32,119.72,55162.0,116.5545,116.7397,116.2914,116.6812,55162.0
2021-03-04 10:15:00,119.65,120.02,119.47,119.47,38360.0,116.613,116.9736,116.4376,116.4376,38360.0
2021-03-04 10:20:00,119.4,119.8,119.17,119.48,43532.0,116.3694,116.7592,116.1452,116.4473,43532.0
2021-03-04 10:25:00,119.52,119.52,118.91,119.38,15300.0,116.4863,116.4863,115.8918,116.3499,15300.0
2021-03-04 10:30:00,119.38,119.59,119.38,119.58,28200.0,116.3499,116.5545,116.3499,116.5448,28200.0
2021-03-04 10:35:00,119.56,120.01,119.52,120.01,32503.0,116.5253,116.9639,116.4863,116.9639,32503.0
2021-03-04 10:40:00,120.04,120.33,119.86,120.27,18588.0,116.9931,117.2758,116.8177,117.2173,18588.0
2021-03-04 10:45:00,120.33,120.49,120.26,120.29,15581.0,117.2758,117.4317,117.2075,117.2368,15581.0
2021-03-04 10:50:00,120.32,120.41,119.89,119.98,23030.0,117.266,117.3537,116.8469,116.9346,23030.0
2021-03-04 10:55:00,120.0,120.68,119.98,120.44,66060.0,116.9541,117.6169,116.9346,117.383,66060.0
2021-03-04 11:00:00,120.48,120.8,120.34,120.66,20585.0,117.422,117.7338,117.2855,117.5974,20585.0
2021-03-04 11:05:00,120.66,120.7,120.08,120.15,27173.0,117.5974,117.6364,117.0321,117.1003,27173.0
2021-03-04 11:10:00,120.18,120.31,119.97,120.0,13710.0,117.1296,117.2563,116.9249,116.9541,13710.0
2021-03-04 11:15:00,120.0,120.46,119.94,120.3,22946.0,116.9541,117.4025,116.8957,117.2465,22946.0
2021-03-04 11:20:00,120.25,120.72,120.0,120.6,24335.0,117.1978,117.6559,116.9541,117.5389,24335.0
2021-03-04 11:25:00,120.6,120.71,120.44,120.66,24096.0,117.5389,117.6461,117.383,117.5974,24096.0
2021-03-04 11:30:00,120.66,121.05,120.62,120.65,17617.0,117.5974,117.9775,117.5584,117.5876,17617.0
2021-03-04 11:35:00,120.75,121.0,120.67,120.92,17166.0,117.6851,117.9288,117.6071,117.8508,17166.0
2021-03-04 11:40:00,120.93,121.41,120.89,121.3,37085.0,117.8605,118.3284,117.8216,118.2211,37085.0
2021-03-04 11:45:00,121.26,121.52,121.25,121.44,23151.0,118.1822,118.4356,118.1724,118.3576,23151.0
2021-03-04 11:50:00,121.49,121.49,121.12,121.21,22726.0,118.4063,118.4063,118.0457,118.1334,22726.0
2021-03-04 11:55:00,121.2,121.25,120.91,120.94,32458.0,118.1237,118.1724,117.841,117.8703,32458.0
2021-03-04 12:00:00,121.0,121.18,120.81,120.99,18415.0,117.9288,118.1042,117.7436,117.919,18415.0
2021-03-04 12:05:00,120.93,120.98,120.63,120.81,45695.0,117.8605,117.9093,117.5682,117.7436,45695.0
2021-03-04 12:10:00,120.79,120.82,119.98,120.11,54866.0,117.7241,117.7533,116.9346,117.0613,54866.0
2021-03-04 12:15:00,120.05,121.11,120.03,120.77,58877.0,117.0029,118.036,116.9834,117.7046,58877.0
2021-03-04 12:20:00,120.79,121.0,119.85,119.98,45375.0,117.7241,117.9288,116.8079,116.9346,45375.0
2021-03-04 12:25:00,119.98,119.98,119.41,119.81,53837.0,116.9346,116.9346,116.3791,116.769,53837.0
2021-03-04 12:30:00,119.77,119.92,119.45,119.53,30145.0,116.73,116.8762,116.4181,116.4961,30145.0
2021-03-04 12:35:00,119.57,119.85,119.39,119.82,73088.0,116.5351,116.8079,116.3596,116.7787,73088.0
2021-03-04 12:40:00,119.96,120.17,119.9,119.93,49547.0,116.9152,117.1198,116.8567,116.8859,49547.0
2021-03-04 12:45:00,119.93,119.95,119.41,119.48,23132.0,116.8859,116.9054,116.3791,116.4473,23132.0
2021-03-04 12:50:00,119.52,119.71,119.19,119.22,26401.0,116.4863,116.6715,116.1647,116.1939,26401.0
2021-03-04 12:55:00,119.23,119.27,118.64,119.09,22721.0,116.2037,116.2427,115.6287,116.0672,22721.0
2021-03-04 13:00:00,119.1,119.3,118.97,119.24,24155.0,116.077,116.2719,115.9503,116.2134,24155.0
2021-03-04 13:05:00,119.26,119.26,118.77,119.03,19578.0,116.2329,116.2329,115.7554,116.0088,19578.0
2021-03-04 13:10:00,118.98,118.99,118.61,118.79,28824.0,115.96,115.9698,115.5994,115.7749,28824.0
2021-03-04 13:15:00,118.79,119.11,118.66,118.92,24841.0,115.7749,116.0867,115.6482,115.9016,24841.0
2021-03-04 13:20:00,118.97,118.97,118.5,118.88,25199.0,115.9503,115.9503,115.4922,115.8626,25199.0
2021-03-04 13:25:00,118.85,119.28,118.69,119.28,48553.0,115.8333,116.2524,115.6774,116.2524,48553.0
2021-03-04 13:30:00,119.29,119.33,118.81,118.94,27113.0,116.2622,116.3011,115.7943,115.921,27113.0
2021-03-04 13:35:00,118.98,119.27,118.9,119.07,27050.0,115.96,116.2427,115.8821,116.0477,27050.0
2021-03-04 13:40:00,119.05,119.24,118.5,118.54,30370.0,116.0283,116.2134,115.4922,115.5312,30370.0
2021-03-04 13:45:00,118.52,118.63,117.91,118.03,50719.0,115.5117,115.6189,114.9172,115.0341,50719.0
2021-03-04 13:50:00,118.05,118.09,117.41,117.74,32420.0,115.0536,115.0926,114.4299,114.7515,32420.0
2021-03-04 13:55:00,117.68,117.96,117.45,117.55,23726.0,114.693,114.9659,114.4689,114.5663,23726.0
2021-03-04 14:00:00,117.55,117.94,117.55,117.79,34429.0,114.5663,114.9464,114.5663,114.8002,34429.0
2021-03-04 14:05:00,117.83,118.51,117.78,118.51,76008.0,114.8392,115.502,114.7905,115.502,76008.0
2021-03-04 14:10:00,118.55,118.6,118.21,118.31,17675.0,115.5409,115.5897,115.2096,115.307,17675.0
2021-03-04 14:15:00,118.33,118.49,117.99,118.4,19046.0,115.3265,115.4825,114.9952,115.3948,19046.0
2021-03-04 14:20:00,118.41,118.92,118.41,118.9,30523.0,115.4045,115.9016,115.4045,115.8821,30523.0
2021-03-04 14:25:00,118.89,119.15,118.78,119.04,36295.0,115.8723,116.1257,115.7651,116.0185,36295.0
2021-03-04 14:30:00,119.0,119.01,118.45,118.58,25919.0,115.9795,115.9893,115.4435,115.5702,25919.0
2021-03-04 14:35:00,118.63,118.65,118.18,118.4,23223.0,115.6189,115.6384,115.1803,115.3948,23223.0
2021-03-04 14:40:00,118.33,118.89,118.32,118.82,32778.0,115.3265,115.8723,115.3168,115.8041,32778.0
2021-03-04 14:45:00,118.83,119.1,118.66,118.91,26035.0,115.8138,116.077,115.6482,115.8918,26035.0
2021-03-04 14:50:00,118.92,118.99,118.52,118.69,24473.0,115.9016,115.9698,115.5117,115.6774,24473.0
2021-03-04 14:55:00,118.7,118.93,118.69,118.85,32732.0,115.6871,115.9113,115.6774,115.8333,32732.0
2021-03-04 15:00:00,118.82,118.96,118.37,118.37,29701.0,115.8041,115.9405,115.3655,115.3655,29701.0
2021-03-04 15:05:00,118.45,118.67,118.39,118.47,35967.0,115.4435,115.6579,115.385,115.463,35967.0
2021-03-04 15:10:00,118.46,118.47,118.19,118.36,25066.0,115.4532,115.463,115.1901,115.3558,25066.0
2021-03-04 15:15:00,118.33,118.47,118.02,118.18,34754.0,115.3265,115.463,115.0244,115.1803,34754.0
2021-03-04 15:20:00,118.17,118.4,118.01,118.21,44257.0,115.1706,115.3948,115.0147,115.2096,44257.0
2021-03-04 15:25:00,118.21,118.8,118.14,118.65,54604.0,115.2096,115.7846,115.1414,115.6384,54604.0
2021-03-04 15:30:00,118.67,118.97,118.42,118.82,42168.0,115.6579,115.9503,115.4142,115.8041,42168.0
2021-03-04 15:35:00,118.8,118.98,118.13,118.19,53978.0,115.7846,115.96,115.1316,115.1901,53978.0
2021-03-04 15:40:00,118.2,118.65,118.19,118.59,50858.0,115.1998,115.6384,115.1901,115.5799,50858.0
2021-03-04 15:45:00,118.61,119.02,118.6,119.02,112353.0,115.5994,115.999,115.5897,115.999,112353.0
2021-03-04 15:50:00,119.04,119.28,118.54,118.55,181051.0,116.0185,116.2524,115.5312,115.5409,181051.0
2021-03-04 15:55:00,118.59,118.79,118.4,118.69,293517.0,115.5799,115.7749,115.3948,115.6774,293517.0
2021-03-05 09:30:00,120.14,120.16,118.54,118.96,150580.0,117.0906,117.1101,115.5312,115.9405,150580.0
2021-03-05 09:35:00,119.06,119.94,118.97,119.78,97565.0,116.038,116.8957,115.9503,116.7397,97565.0
2021-03-05 09:40:00,119.81,119.99,119.36,119.63,108957.0,116.769,116.9444,116.3304,116.5935,108957.0
2021-03-05 09:45:00,119.72,120.04,119.2,119.2,50404.0,116.6812,116.9931,116.1744,116.1744,50404.0
2021-03-05 09:50:00,119.17,119.58,118.96,119.08,28213.0,116.1452,116.5448,115.9405,116.0575,28213.0
2021-03-05 09:55:00,119.06,119.51,118.91,119.51,62346.0,116.038,116.4766,115.8918,116.4766,62346.0
2021-03-05 10:00:00,119.42,119.77,119.28,119.46,37682.0,116.3889,116.73,116.2524,116.4278,37682.0
2021-03-05 10:05:00,119.52,119.98,119.41,119.56,31127.0,116.4863,116.9346,116.3791,116.5253,31127.0
2021-03-05 10:10:00,119.58,119.78,118.8,118.88,35773.0,116.5448,116.7397,115.7846,115.8626,35773.0
2021-03-05 10:15:00,118.9,119.47,118.75,119.42,24170.0,115.8821,116.4376,115.7359,116.3889,24170.0
2021-03-05 10:20:00,119.34,119.46,118.8,119.45,42314.0,116.3109,116.4278,115.7846,116.4181,42314.0
2021-03-05 10:25:00,119.46,120.79,119.42,120.79,142218.0,116.4278,117.7241,116.3889,117.7241,142218.0
2021-03-05 10:30:00,120.79,120.9,119.53,119.54,102188.0,117.7241,117.8313,116.4961,116.5058,102188.0
2021-03-05 10:35:00,119.52,119.91,119.13,119.42,63200.0,116.4863,116.8664,116.1062,116.3889,63200.0
2021-03-05 10:40:00,119.35,120.03,119.28,119.53,67976.0,116.3206,116.9834,116.2524,116.4961,67976.0
2021-03-05 10:45:00,119.52,120.05,119.32,119.96,49248.0,116.4863,117.0029,116.2914,116.9152,49248.0
2021-03-05 10:50:00,119.92,120.76,119.9,120.76,62672.0,116.8762,117.6949,116.8567,117.6949,62672.0
2021-03-05 10:55:00,120.73,120.88,120.32,120.52,89608.0,117.6656,117.8118,117.266,117.4609,89608.0
2021-03-05 11:00:00,120.55,121.46,120.53,121.33,63198.0,117.4902,118.3771,117.4707,118.2504,63198.0
2021-03-05 11:05:00,121.31,121.76,121.27,121.63,115064.0,118.2309,118.6695,118.1919,118.5428,115064.0
2021-03-05 11:10:00,121.72,121.81,120.75,120.87,87103.0,118.6305,118.7182,117.6851,117.8021,87103.0
2021-03-05 11:15:00,120.87,121.39,120.8,121.23,42437.0,117.8021,118.3089,117.7338,118.1529,42437.0
2021-03-05 11:20:00,121.25,121.9,121.15,121.77,93640.0,118.1724,118.8059,118.075,118.6792,93640.0
2021-03-05 11:25:00,121.77,122.12,121.56,122.04,103977.0,118.6792,119.0203,118.4745,118.9424,103977.0
2021-03-05 11:30:00,122.14,122.25,121.57,121.73,108552.0,119.0398,119.147,118.4843,118.6402,108552.0
2021-03-05 11:35:00,121.76,122.09,121.7,122.06,68845.0,118.6695,118.9911,118.611,118.9619,68845.0
2021-03-05 11:40:00,122.07,122.07,121.32,121.66,72185.0,118.9716,118.9716,118.2406,118.572,72185.0
2021-03-05 11:45:00,121.67,121.77,121.34,121.47,30691.0,118.5818,118.6792,118.2601,118.3868,30691.0
2021-03-05 11:50:00,121.38,121.52,121.12,121.28,40362.0,118.2991,118.4356,118.0457,118.2017,40362.0
2021-03-05 11:55:00,121.27,121.79,121.14,121.79,79435.0,118.1919,118.6987,118.0652,118.6987,79435.0
2021-03-05 12:00:00,121.75,122.01,121.54,121.84,76668.0,118.6597,118.9131,118.4551,118.7474,76668.0
2021-03-05 12:05:00,121.84,122.1,121.35,121.35,42450.0,118.7474,119.0008,118.2699,118.2699,42450.0
2021-03-05 12:10:00,121.35,121.49,121.13,121.28,43762.0,118.2699,118.4063,118.0555,118.2017,43762.0
2021-03-05 12:15:00,121.29,122.0,121.25,121.91,37673.0,118.2114,118.9034,118.1724,118.8157,37673.0
2021-03-05 12:20:00,121.87,122.25,121.75,122.18,48072.0,118.7767,119.147,118.6597,119.0788,48072.0
2021-03-05 12:25:00,122.2,122.44,122.13,122.39,124079.0,119.0983,119.3322,119.0301,119.2835,124079.0
2021-03-05 12:30:00,122.41,122.48,122.07,122.32,52994.0,119.303,119.3712,118.9716,119.2153,52994.0
2021-03-05 12:35:00,122.33,122.64,122.2,122.6,56946.0,119.225,119.5271,119.0983,119.4881,56946.0
2021-03-05 12:40:00,122.59,122.95,122.57,122.93,52933.0,119.4784,119.8293,119.4589,119.8098,52933.0
2021-03-05 12:45:00,122.93,123.15,122.61,122.71,101538.0,119.8098,120.0242,119.4979,119.5954,101538.0
2021-03-05 12:50:00,122.7,122.98,122.62,122.69,65580.0,119.5856,119.8585,119.5076,119.5759,65580.0
2021-03-05 12:55:00,122.69,123.34,122.69,123.18,79401.0,119.5759,120.2094,119.5759,120.0534,79401.0
2021-03-05 13:00:00,123.2,123.54,122.83,122.9,108992.0,120.0729,120.4043,119.7123,119.7805,108992.0
2021-03-05 13:05:00,122.92,123.38,122.86,123.31,78212.0,119.8,120.2483,119.7415,120.1801,78212.0
2021-03-05 13:10:00,123.3,123.3,122.88,123.15,53620.0,120.1704,120.1704,119.761,120.0242,53620.0
2021-03-05 13:15:00,123.15,123.61,122.87,123.57,99282.0,120.0242,120.4725,119.7513,120.4335,99282.0
2021-03-05 13:20:00,123.53,123.77,123.48,123.73,62435.0,120.3945,120.6285,120.3458,120.5895,62435.0
2021-03-05 13:25:00,123.73,123.94,123.56,123.76,65467.0,120.5895,120.7941,120.4238,120.6187,65467.0
2021-03-05 13:30:00,123.77,123.85,123.52,123.8,39182.0,120.6285,120.7064,120.3848,120.6577,39182.0
2021-03-05 13:35:00,123.83,123.97,123.66,123.7,35908.0,120.6869,120.8234,120.5212,120.5602,35908.0
2021-03-05 13:40:00,123.66,123.77,123.41,123.49,51134.0,120.5212,120.6285,120.2776,120.3556,51134.0
2021-03-05 13:45:00,123.49,123.54,123.16,123.37,51048.0,120.3556,120.4043,120.0339,120.2386,51048.0
2021-03-05 13:50:00,123.4,123.75,123.19,123.23,56807.0,120.2678,120.609,120.0632,120.1022,56807.0
2021-03-05 13:55:00,123.21,123.52,123.1,123.51,36800.0,120.0827,120.3848,119.9755,120.375,36800.0
2021-03-05 14:00:00,123.55,123.59,123.05,123.13,45703.0,120.414,120.453,119.9267,120.0047,45703.0
2021-03-05 14:05:00,123.08,123.13,122.84,122.84,34147.0,119.956,120.0047,119.7221,119.7221,34147.0
2021-03-05 14:10:00,122.89,123.17,122.89,123.14,35136.0,119.7708,120.0437,119.7708,120.0144,35136.0
2021-03-05 14:15:00,123.16,123.33,122.7,122.8,59979.0,120.0339,120.1996,119.5856,119.6831,59979.0
2021-03-05 14:20:00,122.82,123.21,122.77,123.18,34565.0,119.7026,120.0827,119.6538,120.0534,34565.0
2021-03-05 14:25:00,123.24,123.55,123.22,123.49,27173.0,120.1119,120.414,120.0924,120.3556,27173.0
2021-03-05 14:30:00,123.49,123.91,123.45,123.86,37479.0,120.3556,120.7649,120.3166,120.7162,37479.0
2021-03-05 14:35:00,123.9,123.95,123.78,123.81,36194.0,120.7552,120.8039,120.6382,120.6674,36194.0
2021-03-05 14:40:00,123.85,123.88,123.55,123.57,44348.0,120.7064,120.7357,120.414,120.4335,44348.0
2021-03-05 14:45:00,123.55,123.8,123.38,123.8,47329.0,120.414,120.6577,120.2483,120.6577,47329.0
2021-03-05 14:50:00,123.81,123.96,123.6,123.94,52439.0,120.6674,120.8136,120.4628,120.7941,52439.0
2021-03-05 14:55:00,123.94,124.24,123.93,124.08,82646.0,120.7941,121.0865,120.7844,120.9306,82646.0
2021-03-05 15:00:00,124.1,124.25,124.05,124.18,39654.0,120.9501,121.0963,120.9013,121.028,39654.0
2021-03-05 15:05:00,124.18,124.28,124.1,124.16,50149.0,121.028,121.1255,120.9501,121.0086,50149.0
2021-03-05 15:10:00,124.16,124.55,124.13,124.42,83478.0,121.0086,121.3887,120.9793,121.262,83478.0
2021-03-05 15:15:00,124.4,124.82,124.33,124.35,107271.0,121.2425,121.6518,121.1742,121.1937,107271.0
2021-03-05 15:20:00,124.33,124.46,124.2,124.46,53782.0,121.1742,121.3009,121.0475,121.3009,53782.0
2021-03-05 15:25:00,124.44,124.87,124.36,124.45,136081.0,121.2814,121.7005,121.2035,121.2912,136081.0
2021-03-05 15:30:00,124.42,124.77,124.42,124.68,85070.0,121.262,121.6031,121.262,121.5154,85070.0
2021-03-05 15:35:00,124.71,125.0,124.66,124.98,110204.0,121.5446,121.8272,121.4959,121.8077,110204.0
2021-03-05 15:40:00,124.96,124.99,124.63,124.72,93211.0,121.7882,121.8175,121.4666,121.5543,93211.0
2021-03-05 15:45:00,124.7,124.81,124.31,124.75,110786.0,121.5348,121.6421,121.1547,121.5836,110786.0
2021-03-05 15:50:00,124.78,124.89,124.57,124.61,189088.0,121.6128,121.72,121.4081,121.4471,189088.0
2021-03-05 15:55:00,124.61,125.35,124.33,124.69,531158.0,121.4471,122.1683,121.1742,121.5251,531158.0
2021-03-08 09:30:00,123.97,124.86,123.85,124.46,154386.0,120.8234,121.6908,120.7064,121.3009,154386.0
2021-03-08 09:35:00,124.51,125.33,124.44,125.23,116145.0,121.3497,122.1489,121.2814,122.0514,116145.0
2021-03-08 09:40:00,125.26,125.66,124.88,125.59,92631.0,122.0806,122.4705,121.7103,122.4023,92631.0
2021-03-08 09:45:00,125.64,126.59,125.33,126.22,168692.0,122.451,123.3769,122.1489,123.0163,168692.0
2021-03-08 09:50:00,126.18,126.37,125.7,125.76,96653.0,122.9773,123.1625,122.5095,122.5679,96653.0
2021-03-08 09:55:00,125.8,125.94,124.73,125.19,42363.0,122.6069,122.7434,121.5641,122.0124,42363.0
2021-03-08 10:00:00,125.17,125.8,125.17,125.75,69460.0,121.9929,122.6069,121.9929,122.5582,69460.0
2021-03-08 10:05:00,125.71,126.44,125.7,126.4,78801.0,122.5192,123.2307,122.5095,123.1917,78801.0
2021-03-08 10:10:00,126.43,127.06,126.36,127.01,81764.0,123.2209,123.8349,123.1527,123.7862,81764.0
2021-03-08 10:15:00,127.03,127.24,126.94,127.23,71488.0,123.8057,124.0104,123.718,124.0006,71488.0
2021-03-08 10:20:00,127.23,127.23,126.89,127.07,75029.0,124.0006,124.0006,123.6693,123.8447,75029.0
2021-03-08 10:25:00,127.1,127.17,126.66,126.9,36135.0,123.8739,123.9422,123.4451,123.679,36135.0
2021-03-08 10:30:00,126.94,127.22,126.62,126.7,52713.0,123.718,123.9909,123.4061,123.4841,52713.0
2021-03-08 10:35:00,126.73,126.74,126.03,126.15,31356.0,123.5133,123.5231,122.8311,122.948,31356.0
2021-03-08 10:40:00,126.16,126.39,126.08,126.1,25306.0,122.9578,123.1819,122.8798,122.8993,25306.0
2021-03-08 10:45:00,126.08,126.29,125.88,126.29,37426.0,122.8798,123.0845,122.6849,123.0845,37426.0
2021-03-08 10:50:00,126.33,126.43,126.04,126.11,62507.0,123.1235,123.2209,122.8408,122.9091,62507.0
2021-03-08 10:55:00,126.09,126.82,126.03,126.55,45974.0,122.8896,123.601,122.8311,123.3379,45974.0
2021-03-08 11:00:00,126.57,127.11,126.54,126.87,93511.0,123.3574,123.8837,123.3281,123.6498,93511.0
2021-03-08 11:05:00,126.82,127.29,126.82,127.17,65824.0,123.601,124.0591,123.601,123.9422,65824.0
2021-03-08 11:10:00,127.14,127.22,126.72,127.17,74623.0,123.9129,123.9909,123.5036,123.9422,74623.0
2021-03-08 11:15:00,127.2,127.49,127.13,127.47,83922.0,123.9714,124.254,123.9032,124.2345,83922.0
2021-03-08 11:20:00,127.44,127.78,127.39,127.75,51325.0,124.2053,124.5367,124.1566,124.5074,51325.0
2021-03-08 11:25:00,127.72,127.85,127.48,127.6,75580.0,124.4782,124.6049,124.2443,124.3612,75580.0
2021-03-08 11:30:00,127.55,127.56,127.28,127.48,32349.0,124.3125,124.3223,124.0494,124.2443,32349.0
2021-03-08 11:35:00,127.46,127.46,127.18,127.28,35120.0,124.2248,124.2248,123.9519,124.0494,35120.0
2021-03-08 11:40:00,127.29,127.46,127.11,127.17,77464.0,124.0591,124.2248,123.8837,123.9422,77464.0
2021-03-08 11:45:00,127.18,127.39,127.06,127.19,69649.0,123.9519,124.1566,123.8349,123.9616,69649.0
2021-03-08 11:50:00,127.16,127.19,126.84,127.05,39455.0,123.9324,123.9616,123.6205,123.8252,39455.0
2021-03-08 11:55:00,127.02,127.05,126.7,126.88,48018.0,123.796,123.8252,123.4841,123.6595,48018.0
2021-03-08 12:00:00,126.88,127.02,126.79,126.88,51075.0,123.6595,123.796,123.5718,123.6595,51075.0
2021-03-08 12:05:00,126.88,127.18,126.77,127.09,65703.0,123.6595,123.9519,123.5523,123.8642,65703.0
2021-03-08 12:10:00,127.07,127.12,126.78,126.78,17457.0,123.8447,123.8934,123.562,123.562,17457.0
2021-03-08 12:15:00,126.75,127.09,126.68,126.86,48486.0,123.5328,123.8642,123.4646,123.64,48486.0
2021-03-08 12:20:00,126.88,127.26,126.74,127.25,46441.0,123.6595,124.0299,123.5231,124.0201,46441.0
2021-03-08 12:25:00,127.23,127.4,127.15,127.3,34200.0,124.0006,124.1663,123.9227,124.0689,34200.0
2021-03-08 12:30:00,127.32,127.49,127.17,127.44,26790.0,124.0883,124.254,123.9422,124.2053,26790.0
2021-03-08 12:35:00,127.5,127.71,127.39,127.53,32667.0,124.2638,124.4684,124.1566,124.293,32667.0
2021-03-08 12:40:00,127.48,127.79,127.48,127.66,37585.0,124.2443,124.5464,124.2443,124.4197,37585.0
2021-03-08 12:45:00,127.68,127.82,127.58,127.78,23912.0,124.4392,124.5757,124.3417,124.5367,23912.0
2021-03-08 12:50:00,127.82,127.93,127.6,127.68,46310.0,124.5757,124.6829,124.3612,124.4392,46310.0
2021-03-08 12:55:00,127.68,127.77,127.53,127.68,28150.0,124.4392,124.5269,124.293,124.4392,28150.0
2021-03-08 13:00:00,127.69,127.77,127.61,127.73,37264.0,124.449,124.5269,124.371,124.4879,37264.0
2021-03-08 13:05:00,127.71,127.98,127.66,127.88,45381.0,124.4684,124.7316,124.4197,124.6341,45381.0
2021-03-08 13:10:00,127.91,128.35,127.78,128.34,64224.0,124.6634,125.0922,124.5367,125.0825,64224.0
2021-03-08 13:15:00,128.28,128.46,128.16,128.18,57378.0,125.024,125.1994,124.907,124.9265,57378.0
2021-03-08 13:20:00,128.18,128.42,128.12,128.34,30511.0,124.9265,125.1604,124.868,125.0825,30511.0
2021-03-08 13:25:00,128.37,128.45,128.12,128.23,42996.0,125.1117,125.1897,124.868,124.9752,42996.0
2021-03-08 13:30:00,128.22,128.38,128.07,128.37,40271.0,124.9655,125.1214,124.8193,125.1117,40271.0
2021-03-08 13:35:00,128.34,128.39,128.13,128.14,34004.0,125.0825,125.1312,124.8778,124.8875,34004.0
2021-03-08 13:40:00,128.13,128.13,127.85,127.97,55526.0,124.8778,124.8778,124.6049,124.7218,55526.0
2021-03-08 13:45:00,127.97,127.99,127.77,127.87,34358.0,124.7218,124.7413,124.5269,124.6244,34358.0
2021-03-08 13:50:00,127.87,127.88,127.27,127.29,34984.0,124.6244,124.6341,124.0396,124.0591,34984.0
2021-03-08 13:55:00,127.34,127.35,126.93,127.07,41083.0,124.1078,124.1176,123.7082,123.8447,41083.0
2021-03-08 14:00:00,127.04,127.28,126.92,127.14,34597.0,123.8155,124.0494,123.6985,123.9129,34597.0
2021-03-08 14:05:00,127.06,127.22,126.86,127.18,26584.0,123.8349,123.9909,123.64,123.9519,26584.0
2021-03-08 14:10:00,127.17,127.6,127.12,127.48,36379.0,123.9422,124.3612,123.8934,124.2443,36379.0
2021-03-08 14:15:00,127.48,127.84,127.36,127.53,22858.0,124.2443,124.5951,124.1273,124.293,22858.0
2021-03-08 14:20:00,127.54,127.85,127.53,127.75,28181.0,124.3028,124.6049,124.293,124.5074,28181.0
2021-03-08 14:25:00,127.73,127.9,127.72,127.9,22754.0,124.4879,124.6536,124.4782,124.6536,22754.0
2021-03-08 14:30:00,127.87,127.98,127.75,127.84,26879.0,124.6244,124.7316,124.5074,124.5951,26879.0
2021-03-08 14:35:00,127.84,128.0,127.62,127.65,46309.0,124.5951,124.7511,124.3807,124.41,46309.0
2021-03-08 14:40:00,127.64,127.8,127.22,127.33,31133.0,124.4002,124.5562,123.9909,124.0981,31133.0
2021-03-08 14:45:00,127.3,127.42,126.96,127.01,47948.0,124.0689,124.1858,123.7375,123.7862,47948.0
2021-03-08 14:50:00,127.01,127.29,126.9,127.24,47653.0,123.7862,124.0591,123.679,124.0104,47653.0
2021-03-08 14:55:00,127.21,127.44,127.08,127.41,65218.0,123.9811,124.2053,123.8544,124.1761,65218.0
2021-03-08 15:00:00,127.41,127.43,127.08,127.26,67825.0,124.1761,124.1956,123.8544,124.0299,67825.0
2021-03-08 15:05:00,127.24,127.26,126.82,126.87,59135.0,124.0104,124.0299,123.601,123.6498,59135.0
2021-03-08 15:10:00,126.9,127.07,126.82,126.96,43326.0,123.679,123.8447,123.601,123.7375,43326.0
2021-03-08 15:15:00,126.93,126.99,126.39,126.43,33817.0,123.7082,123.7667,123.1819,123.2209,33817.0
2021-03-08 15:20:00,126.4,126.71,126.34,126.59,46037.0,123.1917,123.4938,123.1332,123.3769,46037.0
2021-03-08 15:25:00,126.58,127.2,126.56,127.12,49623.0,123.3671,123.9714,123.3476,123.8934,49623.0
2021-03-08 15:30:00,127.1,127.33,127.03,127.13,64330.0,123.8739,124.0981,123.8057,123.9032,64330.0
2021-03-08 15:35:00,127.14,127.69,127.14,127.57,122025.0,123.9129,124.449,123.9129,124.332,122025.0
2021-03-08 15:40:00,127.57,127.85,127.49,127.82,136847.0,124.332,124.6049,124.254,124.5757,136847.0
2021-03-08 15:45:00,127.83,127.93,127.52,127.63,138849.0,124.5854,124.6829,124.2833,124.3905,138849.0
2021-03-08 15:50:00,127.64,127.83,127.34,127.41,240357.0,124.4002,124.5854,124.1078,124.1761,240357.0
2021-03-08 15:55:00,127.37,127.46,126.88,127.07,405594.0,124.1371,124.2248,123.6595,123.8447,405594.0
2021-03-09 09:30:00,129.02,129.84,128.22,128.34,196216.0,125.7452,126.5444,124.9655,125.0825,196216.0
2021-03-09 09:35:00,128.48,128.54,127.42,127.54,98100.0,125.2189,125.2774,124.1858,124.3028,98100.0
2021-03-09 09:40:00,127.57,127.9,127.44,127.9,70808.0,124.332,124.6536,124.2053,124.6536,70808.0
2021-03-09 09:45:00,127.9,128.3,127.85,128.0,50685.0,124.6536,125.0435,124.6049,124.7511,50685.0
2021-03-09 09:50:00,128.0,128.26,127.87,128.25,74568.0,124.7511,125.0045,124.6244,124.9947,74568.0
2021-03-09 09:55:00,128.21,128.25,127.35,127.61,55594.0,124.9558,124.9947,124.1176,124.371,55594.0
2021-03-09 10:00:00,127.7,128.0,127.5,127.74,55539.0,124.4587,124.7511,124.2638,124.4977,55539.0
2021-03-09 10:05:00,127.7,127.88,127.5,127.5,56442.0,124.4587,124.6341,124.2638,124.2638,56442.0
2021-03-09 10:10:00,127.55,127.55,126.9,126.94,57189.0,124.3125,124.3125,123.679,123.718,57189.0
2021-03-09 10:15:00,126.95,126.99,126.61,126.8,69179.0,123.7277,123.7667,123.3964,123.5815,69179.0
2021-03-09 10:20:00,126.81,126.92,126.53,126.87,64000.0,123.5913,123.6985,123.3184,123.6498,64000.0
2021-03-09 10:25:00,126.84,127.01,126.6,126.65,56855.0,123.6205,123.7862,123.3866,123.4353,56855.0
2021-03-09 10:30:00,126.64,126.79,126.16,126.74,48673.0,123.4256,123.5718,122.9578,123.5231,48673.0
2021-03-09 10:35:00,126.76,126.93,126.62,126.73,30807.0,123.5426,123.7082,123.4061,123.5133,30807.0
2021-03-09 10:40:00,126.73,126.74,125.81,125.83,52740.0,123.5133,123.5231,122.6167,122.6362,52740.0
2021-03-09 10:45:00,125.84,126.3,125.76,125.95,22820.0,122.6459,123.0942,122.5679,122.7531,22820.0
2021-03-09 10:50:00,125.99,126.08,125.78,125.93,32138.0,122.7921,122.8798,122.5874,122.7336,32138.0
2021-03-09 10:55:00,125.89,125.89,125.46,125.67,55685.0,122.6946,122.6946,122.2756,122.4802,55685.0
2021-03-09 11:00:00,125.67,125.93,125.46,125.86,26402.0,122.4802,122.7336,122.2756,122.6654,26402.0
2021-03-09 11:05:00,125.89,125.93,125.74,125.86,24709.0,122.6946,122.7336,122.5484,122.6654,24709.0
2021-03-09 11:10:00,125.87,126.0,125.63,125.93,42391.0,122.6751,122.8018,122.4412,122.7336,42391.0
2021-03-09 11:15:00,125.9,126.04,125.66,126.04,59542.0,122.7044,122.8408,122.4705,122.8408,59542.0
2021-03-09 11:20:00,126.07,126.41,126.07,126.41,92515.0,122.8701,123.2014,122.8701,123.2014,92515.0
2021-03-09 11:25:00,126.4,126.66,126.4,126.45,96180.0,123.1917,123.4451,123.1917,123.2404,96180.0
2021-03-09 11:30:00,126.47,126.85,126.47,126.84,76225.0,123.2599,123.6303,123.2599,123.6205,76225.0
2021-03-09 11:35:00,126.82,127.0,126.75,127.0,74196.0,123.601,123.7765,123.5328,123.7765,74196.0
2021-03-09 11:40:00,126.97,127.12,126.95,127.04,69568.0,123.7472,123.8934,123.7277,123.8155,69568.0
2021-03-09 11:45:00,127.08,127.14,126.78,126.83,21331.0,123.8544,123.9129,123.562,123.6108,21331.0
2021-03-09 11:50:00,126.85,127.33,126.85,127.17,34113.0,123.6303,124.0981,123.6303,123.9422,34113.0
2021-03-09 11:55:00,127.2,127.3,126.93,127.02,13228.0,123.9714,124.0689,123.7082,123.796,13228.0
2021-03-09 12:00:00,127.04,127.06,126.84,126.95,19103.0,123.8155,123.8349,123.6205,123.7277,19103.0
2021-03-09 12:05:00,126.91,127.08,126.84,127.01,19088.0,123.6888,123.8544,123.6205,123.7862,19088.0
2021-03-09 12:10:00,127.01,127.11,126.91,126.93,14385.0,123.7862,123.8837,123.6888,123.7082,14385.0
2021-03-09 12:15:00,126.93,126.96,126.8,126.84,20686.0,123.7082,123.7375,123.5815,123.6205,20686.0
2021-03-09 12:20:00,126.83,127.1,126.81,127.06,17980.0,123.6108,123.8739,123.5913,123.8349,17980.0
2021-03-09 12:25:00,127.07,127.14,127.0,127.01,13787.0,123.8447,123.9129,123.7765,123.7862,13787.0
2021-03-09 12:30:00,127.03,127.12,127.0,127.03,16278.0,123.8057,123.8934,123.7765,123.8057,16278.0
2021-03-09 12:35:00,127.05,127.18,126.92,127.12,24386.0,123.8252,123.9519,123.6985,123.8934,24386.0
2021-03-09 12:40:00,127.14,127.29,127.1,127.23,27844.0,123.9129,124.0591,123.8739,124.0006,27844.0
2021-03-09 12:45:00,127.25,127.25,127.13,127.15,17273.0,124.0201,124.0201,123.9032,123.9227,17273.0
2021-03-09 12:50:00,127.14,127.17,127.06,127.13,14793.0,123.9129,123.9422,123.8349,123.9032,14793.0
2021-03-09 12:55:00,127.12,127.12,126.75,126.77,40983.0,123.8934,123.8934,123.5328,123.5523,40983.0
2021-03-09 13:00:00,126.81,127.34,126.81,127.24,20019.0,123.5913,124.1078,123.5913,124.0104,20019.0
2021-03-09 13:05:00,127.25,127.34,127.21,127.33,12262.0,124.0201,124.1078,123.9811,124.0981,12262.0
2021-03-09 13:10:00,127.35,127.48,127.35,127.38,20017.0,124.1176,124.2443,124.1176,124.1468,20017.0
2021-03-09 13:15:00,127.39,127.43,127.26,127.43,25810.0,124.1566,124.1956,124.0299,124.1956,25810.0
2021-03-09 13:20:00,127.42,127.42,127.29,127.35,16234.0,124.1858,124.1858,124.0591,124.1176,16234.0
2021-03-09 13:25:00,127.35,127.48,127.33,127.48,18870.0,124.1176,124.2443,124.0981,124.2443,18870.0
2021-03-09 13:30:00,127.49,127.64,127.45,127.61,22951.0,124.254,124.4002,124.215,124.371,22951.0
2021-03-09 13:35:00,127.6,127.6,127.41,127.47,19179.0,124.3612,124.3612,124.1761,124.2345,19179.0
2021-03-09 13:40:00,127.45,127.59,127.43,127.51,15134.0,124.215,124.3515,124.1956,124.2735,15134.0
2021-03-09 13:45:00,127.54,127.64,127.47,127.55,12266.0,124.3028,124.4002,124.2345,124.3125,12266.0
2021-03-09 13:50:00,127.52,127.53,127.47,127.53,11147.0,124.2833,124.293,124.2345,124.293,11147.0
2021-03-09 13:55:00,127.52,127.6,127.48,127.48,12173.0,124.2833,124.3612,124.2443,124.2443,12173.0
2021-03-09 14:00:00,127.5,127.52,127.35,127.36,11530.0,124.2638,124.2833,124.1176,124.1273,11530.0
2021-03-09 14:05:00,127.36,127.45,127.22,127.22,14922.0,124.1273,124.215,123.9909,123.9909,14922.0
2021-03-09 14:10:00,127.2,127.23,127.14,127.21,11234.0,123.9714,124.0006,123.9129,123.9811,11234.0
2021-03-09 14:15:00,127.19,127.19,127.06,127.11,14889.0,123.9616,123.9616,123.8349,123.8837,14889.0
2021-03-09 14:20:00,127.09,127.23,127.09,127.2,16278.0,123.8642,124.0006,123.8642,123.9714,16278.0
2021-03-09 14:25:00,127.21,127.24,127.15,127.17,16396.0,123.9811,124.0104,123.9227,123.9422,16396.0
2021-03-09 14:30:00,127.18,127.35,127.14,127.17,13969.0,123.9519,124.1176,123.9129,123.9422,13969.0
2021-03-09 14:35:00,127.16,127.38,127.16,127.34,18778.0,123.9324,124.1468,123.9324,124.1078,18778.0
2021-03-09 14:40:00,127.36,127.5,127.36,127.45,19274.0,124.1273,124.2638,124.1273,124.215,19274.0
2021-03-09 14:45:00,127.44,127.45,127.24,127.27,20999.0,124.2053,124.215,124.0104,124.0396,20999.0
2021-03-09 14:50:00,127.27,127.29,127.03,127.07,20592.0,124.0396,124.0591,123.8057,123.8447,20592.0
2021-03-09 14:55:00,127.05,127.05,126.77,126.84,33678.0,123.8252,123.8252,123.5523,123.6205,33678.0
2021-03-09 15:00:00,126.84,126.93,126.82,126.9,24052.0,123.6205,123.7082,123.601,123.679,24052.0
2021-03-09 15:05:00,126.91,126.98,126.79,126.79,33316.0,123.6888,123.757,123.5718,123.5718,33316.0
2021-03-09 15:10:00,126.77,126.83,126.63,126.76,34062.0,123.5523,123.6108,123.4159,123.5426,34062.0
2021-03-09 15:15:00,126.74,126.77,126.62,126.64,25937.0,123.5231,123.5523,123.4061,123.4256,25937.0
2021-03-09 15:20:00,126.63,126.77,126.55,126.75,40571.0,123.4159,123.5523,123.3379,123.5328,40571.0
2021-03-09 15:25:00,126.75,126.88,126.72,126.75,41229.0,123.5328,123.6595,123.5036,123.5328,41229.0
2021-03-09 15:30:00,126.75,126.97,126.72,126.89,48417.0,123.5328,123.7472,123.5036,123.6693,48417.0
2021-03-09 15:35:00,126.9,126.9,126.45,126.55,42558.0,123.679,123.679,123.2404,123.3379,42558.0
2021-03-09 15:40:00,126.53,126.7,126.32,126.36,53236.0,123.3184,123.4841,123.1137,123.1527,53236.0
2021-03-09 15:45:00,126.35,126.47,126.3,126.38,43034.0,123.143,123.2599,123.0942,123.1722,43034.0
2021-03-09 15:50:00,126.4,126.87,126.18,126.86,152771.0,123.1917,123.6498,122.9773,123.64,152771.0
2021-03-09 15:55:00,126.84,126.89,126.14,126.3,212912.0,123.6205,123.6693,122.9383,123.0942,212912.0
2021-03-10 09:30:00,128.25,128.71,127.58,127.96,134855.0,124.9947,125.4431,124.3417,124.7121,134855.0
2021-03-10 09:35:00,127.96,128.13,127.64,127.92,59092.0,124.7121,124.8778,124.4002,124.6731,59092.0
2021-03-10 09:40:00,127.93,128.11,127.65,127.7,47283.0,124.6829,124.8583,124.41,124.4587,47283.0
2021-03-10 09:45:00,127.69,128.26,127.47,128.25,30458.0,124.449,125.0045,124.2345,124.9947,30458.0
2021-03-10 09:50:00,128.19,128.54,128.04,128.12,32639.0,124.9363,125.2774,124.7901,124.868,32639.0
2021-03-10 09:55:00,128.18,128.44,127.93,128.37,48182.0,124.9265,125.1799,124.6829,125.1117,48182.0
2021-03-10 10:00:00,128.39,128.94,128.37,128.9,54879.0,125.1312,125.6672,125.1117,125.6282,54879.0
2021-03-10 10:05:00,128.9,129.12,128.74,128.8,59318.0,125.6282,125.8427,125.4723,125.5308,59318.0
2021-03-10 10:10:00,128.8,128.8,127.35,127.38,41176.0,125.5308,125.5308,124.1176,124.1468,41176.0
2021-03-10 10:15:00,127.34,127.97,127.33,127.55,40256.0,124.1078,124.7218,124.0981,124.3125,40256.0
2021-03-10 10:20:00,127.64,127.78,127.39,127.71,21590.0,124.4002,124.5367,124.1566,124.4684,21590.0
2021-03-10 10:25:00,127.74,127.79,127.21,127.27,35294.0,124.4977,124.5464,123.9811,124.0396,35294.0
2021-03-10 10:30:00,127.33,127.54,127.21,127.26,23411.0,124.0981,124.3028,123.9811,124.0299,23411.0
2021-03-10 10:35:00,127.25,127.41,126.81,126.83,20964.0,124.0201,124.1761,123.5913,123.6108,20964.0
2021-03-10 10:40:00,126.85,127.35,126.83,127.35,20878.0,123.6303,124.1176,123.6108,124.1176,20878.0
2021-03-10 10:45:00,127.36,127.69,127.33,127.41,15191.0,124.1273,124.449,124.0981,124.1761,15191.0
2021-03-10 10:50:00,127.25,127.31,126.94,127.17,13364.0,124.0201,124.0786,123.718,123.9422,13364.0
2021-03-10 10:55:00,127.19,127.5,127.09,127.5,25558.0,123.9616,124.2638,123.8642,124.2638,25558.0
2021-03-10 11:00:00,127.48,127.64,127.2,127.64,15023.0,124.2443,124.4002,123.9714,124.4002,15023.0
2021-03-10 11:05:00,127.55,127.56,127.06,127.09,16778.0,124.3125,124.3223,123.8349,123.8642,16778.0
2021-03-10 11:10:00,127.06,127.34,127.06,127.2,9944.0,123.8349,124.1078,123.8349,123.9714,9944.0
2021-03-10 11:15:00,127.19,127.31,127.09,127.22,18404.0,123.9616,124.0786,123.8642,123.9909,18404.0
2021-03-10 11:20:00,127.23,127.46,127.22,127.33,10170.0,124.0006,124.2248,123.9909,124.0981,10170.0
2021-03-10 11:25:00,127.33,127.75,127.32,127.62,24399.0,124.0981,124.5074,124.0883,124.3807,24399.0
2021-03-10 11:30:00,127.63,127.88,127.61,127.69,32303.0,124.3905,124.6341,124.371,124.449,32303.0
2021-03-10 11:35:00,127.7,128.01,127.67,127.9,23925.0,124.4587,124.7608,124.4295,124.6536,23925.0
2021-03-10 11:40:00,127.86,127.86,127.42,127.43,11253.0,124.6146,124.6146,124.1858,124.1956,11253.0
2021-03-10 11:45:00,127.42,127.62,127.42,127.5,6760.0,124.1858,124.3807,124.1858,124.2638,6760.0
2021-03-10 11:50:00,127.51,127.7,127.48,127.69,31641.0,124.2735,124.4587,124.2443,124.449,31641.0
2021-03-10 11:55:00,127.69,127.76,127.56,127.57,32190.0,124.449,124.5172,124.3223,124.332,32190.0
2021-03-10 12:00:00,127.61,127.62,127.21,127.25,29565.0,124.371,124.3807,123.9811,124.0201,29565.0
2021-03-10 12:05:00,127.26,127.28,127.15,127.21,13213.0,124.0299,124.0494,123.9227,123.9811,13213.0
2021-03-10 12:10:00,127.2,127.36,127.16,127.29,11813.0,123.9714,124.1273,123.9324,124.0591,11813.0
2021-03-10 12:15:00,127.29,127.47,127.19,127.21,13945.0,124.0591,124.2345,123.9616,123.9811,13945.0
2021-03-10 12:20:00,127.21,127.21,126.97,127.07,26474.0,123.9811,123.9811,123.7472,123.8447,26474.0
2021-03-10 12:25:00,127.01,127.02,126.86,126.92,9430.0,123.7862,123.796,123.64,123.6985,9430.0
2021-03-10 12:30:00,126.93,126.95,126.75,126.79,17490.0,123.7082,123.7277,123.5328,123.5718,17490.0
2021-03-10 12:35:00,126.81,126.84,126.64,126.83,30077.0,123.5913,123.6205,123.4256,123.6108,30077.0
2021-03-10 12:40:00,126.79,126.92,126.68,126.9,32424.0,123.5718,123.6985,123.4646,123.679,32424.0
2021-03-10 12:45:00,126.91,127.11,126.89,126.99,15348.0,123.6888,123.8837,123.6693,123.7667,15348.0
2021-03-10 12:50:00,126.95,127.1,126.91,127.03,11552.0,123.7277,123.8739,123.6888,123.8057,11552.0
2021-03-10 12:55:00,127.03,127.19,126.95,127.16,17683.0,123.8057,123.9616,123.7277,123.9324,17683.0
2021-03-10 13:00:00,127.14,127.19,126.55,126.94,21958.0,123.9129,123.9616,123.3379,123.718,21958.0
2021-03-10 13:05:00,126.98,127.08,126.7,127.08,38934.0,123.757,123.8544,123.4841,123.8544,38934.0
2021-03-10 13:10:00,127.05,127.08,126.95,126.99,19460.0,123.8252,123.8544,123.7277,123.7667,19460.0
2021-03-10 13:15:00,127.04,127.08,126.64,126.73,28473.0,123.8155,123.8544,123.4256,123.5133,28473.0
2021-03-10 13:20:00,126.73,126.8,126.58,126.63,21619.0,123.5133,123.5815,123.3671,123.4159,21619.0
2021-03-10 13:25:00,126.57,126.7,126.26,126.57,106263.0,123.3574,123.4841,123.0552,123.3574,106263.0
2021-03-10 13:30:00,126.59,126.99,126.52,126.57,71631.0,123.3769,123.7667,123.3086,123.3574,71631.0
2021-03-10 13:35:00,126.6,126.61,126.35,126.42,14612.0,123.3866,123.3964,123.143,123.2112,14612.0
2021-03-10 13:40:00,126.36,126.64,126.36,126.46,13877.0,123.1527,123.4256,123.1527,123.2502,13877.0
2021-03-10 13:45:00,126.46,126.46,126.25,126.34,14514.0,123.2502,123.2502,123.0455,123.1332,14514.0
2021-03-10 13:50:00,126.33,126.4,126.23,126.37,13872.0,123.1235,123.1917,123.026,123.1625,13872.0
2021-03-10 13:55:00,126.34,126.44,126.3,126.34,12726.0,123.1332,123.2307,123.0942,123.1332,12726.0
2021-03-10 14:00:00,126.33,126.33,126.06,126.19,24146.0,123.1235,123.1235,122.8603,122.987,24146.0
2021-03-10 14:05:00,126.23,126.37,126.17,126.36,39651.0,123.026,123.1625,122.9675,123.1527,39651.0
2021-03-10 14:10:00,126.37,126.48,126.34,126.36,14204.0,123.1625,123.2697,123.1332,123.1527,14204.0
2021-03-10 14:15:00,126.39,126.5,126.33,126.44,23941.0,123.1819,123.2892,123.1235,123.2307,23941.0
2021-03-10 14:20:00,126.48,126.62,126.4,126.46,26168.0,123.2697,123.4061,123.1917,123.2502,26168.0
2021-03-10 14:25:00,126.48,126.77,126.45,126.75,21497.0,123.2697,123.5523,123.2404,123.5328,21497.0
2021-03-10 14:30:00,126.75,127.01,126.69,126.93,48047.0,123.5328,123.7862,123.4743,123.7082,48047.0
2021-03-10 14:35:00,126.94,127.22,126.92,127.18,12009.0,123.718,123.9909,123.6985,123.9519,12009.0
2021-03-10 14:40:00,127.23,127.31,127.17,127.19,15988.0,124.0006,124.0786,123.9422,123.9616,15988.0
2021-03-10 14:45:00,127.2,127.56,126.94,127.52,79415.0,123.9714,124.3223,123.718,124.2833,79415.0
2021-03-10 14:50:00,127.49,127.52,127.31,127.37,27383.0,124.254,124.2833,124.0786,124.1371,27383.0
2021-03-10 14:55:00,127.37,127.37,127.07,127.21,49758.0,124.1371,124.1371,123.8447,123.9811,49758.0
2021-03-10 15:00:00,127.17,127.24,126.92,127.02,47541.0,123.9422,124.0104,123.6985,123.796,47541.0
2021-03-10 15:05:00,127.02,127.23,127.01,127.16,24115.0,123.796,124.0006,123.7862,123.9324,24115.0
2021-03-10 15:10:00,127.16,127.29,127.04,127.11,25861.0,123.9324,124.0591,123.8155,123.8837,25861.0
2021-03-10 15:15:00,127.13,127.26,127.11,127.21,15077.0,123.9032,124.0299,123.8837,123.9811,15077.0
2021-03-10 15:20:00,127.23,127.37,127.18,127.31,17809.0,124.0006,124.1371,123.9519,124.0786,17809.0
2021-03-10 15:25:00,127.31,127.42,127.22,127.4,29250.0,124.0786,124.1858,123.9909,124.1663,29250.0
2021-03-10 15:30:00,127.38,127.65,127.36,127.44,47580.0,124.1468,124.41,124.1273,124.2053,47580.0
2021-03-10 15:35:00,127.46,127.5,127.18,127.21,32970.0,124.2248,124.2638,123.9519,123.9811,32970.0
2021-03-10 15:40:00,127.19,127.33,127.08,127.25,33332.0,123.9616,124.0981,123.8544,124.0201,33332.0
2021-03-10 15:45:00,127.27,127.71,127.26,127.48,97005.0,124.0396,124.4684,124.0299,124.2443,97005.0
2021-03-10 15:50:00,127.45,127.64,127.28,127.62,126456.0,124.215,124.4002,124.0494,124.3807,126456.0
2021-03-10 15:55:00,127.65,127.65,127.3,127.35,274292.0,124.41,124.41,124.0689,124.1176,274292.0
2021-03-11 09:30:00,127.31,128.2,126.93,128.14,141746.0,124.0786,124.946,123.7082,124.8875,141746.0
2021-03-11 09:35:00,128.19,128.6,127.83,127.98,47835.0,124.9363,125.3359,124.5854,124.7316,47835.0
2021-03-11 09:40:00,127.92,127.94,127.5,127.61,10491.0,124.6731,124.6926,124.2638,124.371,10491.0
2021-03-11 09:45:00,127.53,127.95,127.36,127.77,61254.0,124.293,124.7024,124.1273,124.5269,61254.0
2021-03-11 09:50:00,127.76,128.2,127.7,128.18,79677.0,124.5172,124.946,124.4587,124.9265,79677.0
2021-03-11 09:55:00,128.2,128.4,128.02,128.4,19072.0,124.946,125.1409,124.7706,125.1409,19072.0
2021-03-11 10:00:00,128.4,128.61,128.25,128.58,49979.0,125.1409,125.3456,124.9947,125.3164,49979.0
2021-03-11 10:05:00,128.6,128.72,128.31,128.38,42740.0,125.3359,125.4528,125.0532,125.1214,42740.0
2021-03-11 10:10:00,128.38,128.41,127.96,127.96,29238.0,125.1214,125.1507,124.7121,124.7121,29238.0
2021-03-11 10:15:00,127.92,128.09,127.72,127.81,25777.0,124.6731,124.8388,124.4782,124.5659,25777.0
2021-03-11 10:20:00,127.71,127.93,127.71,127.91,19957.0,124.4684,124.6829,124.4684,124.6634,19957.0
2021-03-11 10:25:00,127.91,128.12,127.86,128.08,13021.0,124.6634,124.868,124.6146,124.8291,13021.0
2021-03-11 10:30:00,128.1,128.22,127.93,127.97,15886.0,124.8485,124.9655,124.6829,124.7218,15886.0
2021-03-11 10:35:00,127.97,128.05,127.82,127.99,25648.0,124.7218,124.7998,124.5757,124.7413,25648.0
2021-03-11 10:40:00,128.02,128.02,127.86,127.9,13229.0,124.7706,124.7706,124.6146,124.6536,13229.0
2021-03-11 10:45:00,127.94,128.2,127.91,128.19,27344.0,124.6926,124.946,124.6634,124.9363,27344.0
2021-03-11 10:50:00,128.2,128.4,128.11,128.33,25123.0,124.946,125.1409,124.8583,125.0727,25123.0
2021-03-11 10:55:00,128.35,128.55,128.26,128.55,30347.0,125.0922,125.2871,125.0045,125.2871,30347.0
2021-03-11 11:00:00,128.55,128.67,128.49,128.6,23726.0,125.2871,125.4041,125.2286,125.3359,23726.0
2021-03-11 11:05:00,128.59,128.59,128.33,128.42,16600.0,125.3261,125.3261,125.0727,125.1604,16600.0
2021-03-11 11:10:00,128.41,128.6,128.41,128.49,12807.0,125.1507,125.3359,125.1507,125.2286,12807.0
2021-03-11 11:15:00,128.5,128.53,128.37,128.45,29055.0,125.2384,125.2676,125.1117,125.1897,29055.0
2021-03-11 11:20:00,128.45,128.6,128.42,128.59,18904.0,125.1897,125.3359,125.1604,125.3261,18904.0
2021-03-11 11:25:00,128.62,128.66,128.56,128.62,18218.0,125.3553,125.3943,125.2969,125.3553,18218.0
2021-03-11 11:30:00,128.64,128.87,128.57,128.83,25303.0,125.3748,125.599,125.3066,125.56,25303.0
2021-03-11 11:35:00,128.85,129.31,128.85,129.31,44519.0,125.5795,126.0278,125.5795,126.0278,44519.0
2021-03-11 11:40:00,129.27,129.35,129.06,129.19,26084.0,125.9888,126.0668,125.7842,125.9109,26084.0
2021-03-11 11:45:00,129.19,129.21,128.93,129.05,25282.0,125.9109,125.9304,125.6575,125.7744,25282.0
2021-03-11 11:50:00,129.06,129.14,128.93,129.07,17740.0,125.7842,125.8621,125.6575,125.7939,17740.0
2021-03-11 11:55:00,129.09,129.09,128.86,129.02,23858.0,125.8134,125.8134,125.5893,125.7452,23858.0
2021-03-11 12:00:00,129.02,129.13,128.98,129.0,35919.0,125.7452,125.8524,125.7062,125.7257,35919.0
2021-03-11 12:05:00,128.99,129.03,128.91,128.98,20896.0,125.716,125.7549,125.638,125.7062,20896.0
2021-03-11 12:10:00,128.99,129.13,128.85,128.85,23256.0,125.716,125.8524,125.5795,125.5795,23256.0
2021-03-11 12:15:00,128.9,128.98,128.9,128.97,9288.0,125.6282,125.7062,125.6282,125.6965,9288.0
2021-03-11 12:20:00,128.94,128.98,128.63,128.97,38097.0,125.6672,125.7062,125.3651,125.6965,38097.0
2021-03-11 12:25:00,128.95,128.95,128.8,128.84,12640.0,125.677,125.677,125.5308,125.5698,12640.0
2021-03-11 12:30:00,128.83,128.9,128.78,128.8,23924.0,125.56,125.6282,125.5113,125.5308,23924.0
2021-03-11 12:35:00,128.8,128.87,128.71,128.73,18427.0,125.5308,125.599,125.4431,125.4626,18427.0
2021-03-11 12:40:00,128.72,128.81,128.65,128.72,32911.0,125.4528,125.5405,125.3846,125.4528,32911.0
2021-03-11 12:45:00,128.73,129.09,128.73,129.08,31367.0,125.4626,125.8134,125.4626,125.8037,31367.0
2021-03-11 12:50:00,129.06,129.25,128.97,129.23,36444.0,125.7842,125.9694,125.6965,125.9499,36444.0
2021-03-11 12:55:00,129.24,129.34,129.18,129.26,16126.0,125.9596,126.0571,125.9011,125.9791,16126.0
2021-03-11 13:00:00,129.27,129.75,129.27,129.65,59316.0,125.9888,126.4567,125.9888,126.3592,59316.0
2021-03-11 13:05:00,129.64,129.8,129.6,129.68,21197.0,126.3495,126.5054,126.3105,126.3884,21197.0
2021-03-11 13:10:00,129.7,129.72,129.43,129.5,18139.0,126.4079,126.4274,126.1448,126.213,18139.0
2021-03-11 13:15:00,129.5,129.62,129.47,129.54,20073.0,126.213,126.33,126.1838,126.252,20073.0
2021-03-11 13:20:00,129.55,129.6,129.36,129.59,14040.0,126.2617,126.3105,126.0766,126.3007,14040.0
2021-03-11 13:25:00,129.59,129.61,129.39,129.43,24485.0,126.3007,126.3202,126.1058,126.1448,24485.0
2021-03-11 13:30:00,129.45,129.55,129.07,129.08,17760.0,126.1643,126.2617,125.7939,125.8037,17760.0
2021-03-11 13:35:00,129.12,129.4,129.12,129.31,19573.0,125.8427,126.1155,125.8427,126.0278,19573.0
2021-03-11 13:40:00,129.34,129.38,129.27,129.38,27774.0,126.0571,126.0961,125.9888,126.0961,27774.0
2021-03-11 13:45:00,129.4,129.48,129.29,129.48,33423.0,126.1155,126.1935,126.0083,126.1935,33423.0
2021-03-11 13:50:00,129.48,129.53,129.36,129.51,30083.0,126.1935,126.2422,126.0766,126.2228,30083.0
2021-03-11 13:55:00,129.49,129.76,129.43,129.53,45969.0,126.2033,126.4664,126.1448,126.2422,45969.0
2021-03-11 14:00:00,129.55,129.72,129.34,129.34,38414.0,126.2617,126.4274,126.0571,126.0571,38414.0
2021-03-11 14:05:00,129.38,129.38,128.98,129.11,38874.0,126.0961,126.0961,125.7062,125.8329,38874.0
2021-03-11 14:10:00,129.15,129.27,128.83,129.0,34378.0,125.8719,125.9888,125.56,125.7257,34378.0
2021-03-11 14:15:00,129.02,129.02,128.66,128.86,25066.0,125.7452,125.7452,125.3943,125.5893,25066.0
2021-03-11 14:20:00,128.86,129.0,128.79,128.98,20340.0,125.5893,125.7257,125.521,125.7062,20340.0
2021-03-11 14:25:00,128.97,130.2,128.97,129.82,311100.0,125.6965,126.8952,125.6965,126.5249,311100.0
2021-03-11 14:30:00,129.77,129.99,129.39,129.54,351841.0,126.4762,126.6906,126.1058,126.252,351841.0
2021-03-11 14:35:00,129.54,129.59,123.88,126.39,666049.0,126.252,126.3007,120.7357,123.1819,666049.0
2021-03-11 14:40:00,126.39,127.56,126.34,127.13,363475.0,123.1819,124.3223,123.1332,123.9032,363475.0
2021-03-11 14:45:00,127.09,127.64,125.46,125.6,305147.0,123.8642,124.4002,122.2756,122.412,305147.0
2021-03-11 14:50:00,125.68,126.67,125.26,126.36,477131.0,122.49,123.4548,122.0806,123.1527,477131.0
2021-03-11 14:55:00,126.38,126.47,125.03,125.2,331746.0,123.1722,123.2599,121.8565,122.0222,331746.0
2021-03-11 15:00:00,125.18,126.09,125.15,125.87,146547.0,122.0027,122.8896,121.9734,122.6751,146547.0
2021-03-11 15:05:00,125.92,126.57,125.77,126.4,192855.0,122.7239,123.3574,122.5777,123.1917,192855.0
2021-03-11 15:10:00,126.34,126.45,125.94,126.16,136446.0,123.1332,123.2404,122.7434,122.9578,136446.0
2021-03-11 15:15:00,126.13,126.25,125.99,126.18,353541.0,122.9285,123.0455,122.7921,122.9773,353541.0
2021-03-11 15:20:00,126.15,126.61,126.12,126.52,61900.0,122.948,123.3964,122.9188,123.3086,61900.0
2021-03-11 15:25:00,126.52,126.63,126.35,126.56,60101.0,123.3086,123.4159,123.143,123.3476,60101.0
2021-03-11 15:30:00,126.58,126.85,126.4,126.73,116876.0,123.3671,123.6303,123.1917,123.5133,116876.0
2021-03-11 15:35:00,126.75,126.84,126.56,126.68,68014.0,123.5328,123.6205,123.3476,123.4646,68014.0
2021-03-11 15:40:00,126.68,126.8,126.13,126.31,87309.0,123.4646,123.5815,122.9285,123.104,87309.0
2021-03-11 15:45:00,126.37,126.53,126.26,126.42,94126.0,123.1625,123.3184,123.0552,123.2112,94126.0
2021-03-11 15:50:00,126.4,126.63,126.25,126.26,171754.0,123.1917,123.4159,123.0455,123.0552,171754.0
2021-03-11 15:55:00,126.26,126.26,125.8,125.99,354803.0,123.0552,123.0552,122.6069,122.7921,354803.0
2021-03-12 09:30:00,126.55,126.79,124.78,124.83,221530.0,123.3379,123.5718,121.6128,121.6615,221530.0
2021-03-12 09:35:00,124.87,125.52,124.68,125.26,86162.0,121.7005,122.334,121.5154,122.0806,86162.0
2021-03-12 09:40:00,125.29,126.34,125.17,126.19,92200.0,122.1099,123.1332,121.9929,122.987,92200.0
2021-03-12 09:45:00,126.17,126.42,125.47,125.62,157848.0,122.9675,123.2112,122.2853,122.4315,157848.0
2021-03-12 09:50:00,125.61,126.65,125.57,126.53,107563.0,122.4217,123.4353,122.3828,123.3184,107563.0
2021-03-12 09:55:00,126.55,127.02,126.48,126.51,138211.0,123.3379,123.796,123.2697,123.2989,138211.0
2021-03-12 10:00:00,126.44,126.52,126.01,126.28,88518.0,123.2307,123.3086,122.8116,123.0747,88518.0
2021-03-12 10:05:00,126.28,126.75,126.2,126.5,60480.0,123.0747,123.5328,122.9968,123.2892,60480.0
2021-03-12 10:10:00,126.52,127.18,126.48,126.67,96266.0,123.3086,123.9519,123.2697,123.4548,96266.0
2021-03-12 10:15:00,126.7,126.9,126.59,126.71,63059.0,123.4841,123.679,123.3769,123.4938,63059.0
2021-03-12 10:20:00,126.69,126.72,126.1,126.34,59207.0,123.4743,123.5036,122.8993,123.1332,59207.0
2021-03-12 10:25:00,126.31,126.41,125.71,125.73,113992.0,123.104,123.2014,122.5192,122.5387,113992.0
2021-03-12 10:30:00,125.7,126.25,125.59,126.07,27714.0,122.5095,123.0455,122.4023,122.8701,27714.0
2021-03-12 10:35:00,126.02,126.4,125.87,126.26,49578.0,122.8213,123.1917,122.6751,123.0552,49578.0
2021-03-12 10:40:00,126.25,126.29,126.0,126.01,42131.0,123.0455,123.0845,122.8018,122.8116,42131.0
2021-03-12 10:45:00,125.99,126.33,125.93,126.23,82295.0,122.7921,123.1235,122.7336,123.026,82295.0
2021-03-12 10:50:00,126.26,126.6,125.66,125.76,126391.0,123.0552,123.3866,122.4705,122.5679,126391.0
2021-03-12 10:55:00,125.71,125.89,125.52,125.77,49092.0,122.5192,122.6946,122.334,122.5777,49092.0
2021-03-12 11:00:00,125.8,125.86,125.49,125.65,112857.0,122.6069,122.6654,122.3048,122.4607,112857.0
2021-03-12 11:05:00,125.66,126.04,125.62,125.93,29071.0,122.4705,122.8408,122.4315,122.7336,29071.0
2021-03-12 11:10:00,125.99,126.21,125.9,126.12,29531.0,122.7921,123.0065,122.7044,122.9188,29531.0
2021-03-12 11:15:00,126.08,126.44,125.93,125.96,115768.0,122.8798,123.2307,122.7336,122.7629,115768.0
2021-03-12 11:20:00,125.98,126.27,125.98,126.15,29115.0,122.7824,123.065,122.7824,122.948,29115.0
2021-03-12 11:25:00,126.17,126.4,126.06,126.4,28648.0,122.9675,123.1917,122.8603,123.1917,28648.0
2021-03-12 11:30:00,126.41,126.64,126.41,126.51,30225.0,123.2014,123.4256,123.2014,123.2989,30225.0
2021-03-12 11:35:00,126.57,127.06,126.54,127.06,84488.0,123.3574,123.8349,123.3281,123.8349,84488.0
2021-03-12 11:40:00,127.03,127.67,127.01,127.53,97083.0,123.8057,124.4295,123.7862,124.293,97083.0
2021-03-12 11:45:00,127.53,127.58,126.95,127.13,19247.0,124.293,124.3417,123.7277,123.9032,19247.0
2021-03-12 11:50:00,127.15,127.16,126.73,126.75,40965.0,123.9227,123.9324,123.5133,123.5328,40965.0
2021-03-12 11:55:00,126.77,126.81,126.43,126.47,40680.0,123.5523,123.5913,123.2209,123.2599,40680.0
2021-03-12 12:00:00,126.5,126.52,126.35,126.43,32391.0,123.2892,123.3086,123.143,123.2209,32391.0
2021-03-12 12:05:00,126.46,126.63,126.39,126.39,28044.0,123.2502,123.4159,123.1819,123.1819,28044.0
2021-03-12 12:10:00,126.41,126.69,126.41,126.63,28109.0,123.2014,123.4743,123.2014,123.4159,28109.0
2021-03-12 12:15:00,126.63,126.89,126.62,126.86,27023.0,123.4159,123.6693,123.4061,123.64,27023.0
2021-03-12 12:20:00,126.87,126.87,126.63,126.76,17987.0,123.6498,123.6498,123.4159,123.5426,17987.0
2021-03-12 12:25:00,126.8,126.89,126.74,126.79,24914.0,123.5815,123.6693,123.5231,123.5718,24914.0
2021-03-12 12:30:00,126.79,127.17,126.79,127.06,34845.0,123.5718,123.9422,123.5718,123.8349,34845.0
2021-03-12 12:35:00,127.04,127.04,126.73,126.73,27511.0,123.8155,123.8155,123.5133,123.5133,27511.0
2021-03-12 12:40:00,126.71,126.83,126.6,126.65,21379.0,123.4938,123.6108,123.3866,123.4353,21379.0
2021-03-12 12:45:00,126.65,126.95,126.56,126.63,23217.0,123.4353,123.7277,123.3476,123.4159,23217.0
2021-03-12 12:50:00,126.61,126.68,126.49,126.5,22408.0,123.3964,123.4646,123.2794,123.2892,22408.0
2021-03-12 12:55:00,126.55,126.57,126.39,126.4,55993.0,123.3379,123.3574,123.1819,123.1917,55993.0
2021-03-12 13:00:00,126.4,126.47,126.15,126.23,31033.0,123.1917,123.2599,122.948,123.026,31033.0
2021-03-12 13:05:00,126.17,126.22,125.94,126.21,60766.0,122.9675,123.0163,122.7434,123.0065,60766.0
2021-03-12 13:10:00,126.2,126.56,126.14,126.48,19941.0,122.9968,123.3476,122.9383,123.2697,19941.0
2021-03-12 13:15:00,126.5,126.64,126.45,126.48,21318.0,123.2892,123.4256,123.2404,123.2697,21318.0
2021-03-12 13:20:00,126.52,126.63,126.4,126.4,20905.0,123.3086,123.4159,123.1917,123.1917,20905.0
2021-03-12 13:25:00,126.39,126.61,126.33,126.61,27965.0,123.1819,123.3964,123.1235,123.3964,27965.0
2021-03-12 13:30:00,126.61,126.73,126.52,126.73,31083.0,123.3964,123.5133,123.3086,123.5133,31083.0
2021-03-12 13:35:00,126.73,126.82,126.64,126.81,23237.0,123.5133,123.601,123.4256,123.5913,23237.0
2021-03-12 13:40:00,126.82,126.84,126.54,126.57,28966.0,123.601,123.6205,123.3281,123.3574,28966.0
2021-03-12 13:45:00,126.57,126.75,126.54,126.54,30200.0,123.3574,123.5328,123.3281,123.3281,30200.0
2021-03-12 13:50:00,126.55,126.77,126.53,126.74,61161.0,123.3379,123.5523,123.3184,123.5231,61161.0
2021-03-12 13:55:00,126.72,126.77,126.67,126.75,39495.0,123.5036,123.5523,123.4548,123.5328,39495.0
2021-03-12 14:00:00,126.75,126.76,126.56,126.6,26322.0,123.5328,123.5426,123.3476,123.3866,26322.0
2021-03-12 14:05:00,126.57,126.7,126.57,126.59,18339.0,123.3574,123.4841,123.3574,123.3769,18339.0
2021-03-12 14:10:00,126.63,126.74,126.57,126.72,25732.0,123.4159,123.5231,123.3574,123.5036,25732.0
2021-03-12 14:15:00,126.73,126.76,126.63,126.66,37044.0,123.5133,123.5426,123.4159,123.4451,37044.0
2021-03-12 14:20:00,126.66,126.7,126.5,126.68,32551.0,123.4451,123.4841,123.2892,123.4646,32551.0
2021-03-12 14:25:00,126.67,126.75,126.58,126.71,44272.0,123.4548,123.5328,123.3671,123.4938,44272.0
2021-03-12 14:30:00,126.71,126.74,126.54,126.57,23429.0,123.4938,123.5231,123.3281,123.3574,23429.0
2021-03-12 14:35:00,126.55,126.6,126.26,126.29,23984.0,123.3379,123.3866,123.0552,123.0845,23984.0
2021-03-12 14:40:00,126.3,126.51,126.12,126.51,25630.0,123.0942,123.2989,122.9188,123.2989,25630.0
2021-03-12 14:45:00,126.48,126.55,126.35,126.37,17223.0,123.2697,123.3379,123.143,123.1625,17223.0
2021-03-12 14:50:00,126.38,126.38,126.26,126.31,27271.0,123.1722,123.1722,123.0552,123.104,27271.0
2021-03-12 14:55:00,126.3,126.56,126.26,126.5,24345.0,123.0942,123.3476,123.0552,123.2892,24345.0
2021-03-12 15:00:00,126.52,126.57,126.24,126.27,45584.0,123.3086,123.3574,123.0358,123.065,45584.0
2021-03-12 15:05:00,126.28,126.35,126.04,126.05,84912.0,123.0747,123.143,122.8408,122.8506,84912.0
2021-03-12 15:10:00,126.03,126.28,125.87,126.22,52595.0,122.8311,123.0747,122.6751,123.0163,52595.0
2021-03-12 15:15:00,126.23,126.41,126.18,126.31,32437.0,123.026,123.2014,122.9773,123.104,32437.0
2021-03-12 15:20:00,126.3,126.39,126.26,126.37,46070.0,123.0942,123.1819,123.0552,123.1625,46070.0
2021-03-12 15:25:00,126.38,126.49,126.24,126.35,51792.0,123.1722,123.2794,123.0358,123.143,51792.0
2021-03-12 15:30:00,126.35,126.57,126.34,126.55,65976.0,123.143,123.3574,123.1332,123.3379,65976.0
2021-03-12 15:35:00,126.56,126.8,126.52,126.72,58866.0,123.3476,123.5815,123.3086,123.5036,58866.0
2021-03-12 15:40:00,126.69,126.78,126.69,126.73,58227.0,123.4743,123.562,123.4743,123.5133,58227.0
2021-03-12 15:45:00,126.74,127.31,126.71,127.07,156488.0,123.5231,124.0786,123.4938,123.8447,156488.0
2021-03-12 15:50:00,127.08,127.2,126.83,127.09,181578.0,123.8544,123.9714,123.6108,123.8642,181578.0
2021-03-12 15:55:00,127.12,127.37,127.05,127.15,199022.0,123.8934,124.1371,123.8252,123.9227,199022.0
2021-03-15 09:30:00,128.3,128.57,127.45,128.34,177196.0,125.0435,125.3066,124.215,125.0825,177196.0
2021-03-15 09:35:00,128.35,128.36,127.83,127.89,62530.0,125.0922,125.1019,124.5854,124.6439,62530.0
2021-03-15 09:40:00,127.87,128.0,127.07,127.19,65263.0,124.6244,124.7511,123.8447,123.9616,65263.0
2021-03-15 09:45:00,127.22,127.4,126.88,126.88,40605.0,123.9909,124.1663,123.6595,123.6595,40605.0
2021-03-15 09:50:00,126.84,126.99,126.37,126.37,41450.0,123.6205,123.7667,123.1625,123.1625,41450.0
2021-03-15 09:55:00,126.32,126.44,125.92,126.14,79662.0,123.1137,123.2307,122.7239,122.9383,79662.0
2021-03-15 10:00:00,126.15,126.2,125.9,126.05,114555.0,122.948,122.9968,122.7044,122.8506,114555.0
2021-03-15 10:05:00,126.07,126.32,125.98,126.18,94020.0,122.8701,123.1137,122.7824,122.9773,94020.0
2021-03-15 10:10:00,126.25,126.44,125.95,126.15,91405.0,123.0455,123.2307,122.7531,122.948,91405.0
2021-03-15 10:15:00,126.07,126.09,125.82,126.04,103744.0,122.8701,122.8896,122.6264,122.8408,103744.0
2021-03-15 10:20:00,126.04,126.31,125.95,126.28,35106.0,122.8408,123.104,122.7531,123.0747,35106.0
2021-03-15 10:25:00,126.27,126.28,125.72,125.86,17544.0,123.065,123.0747,122.529,122.6654,17544.0
2021-03-15 10:30:00,125.88,125.9,125.62,125.79,22238.0,122.6849,122.7044,122.4315,122.5972,22238.0
2021-03-15 10:35:00,125.8,125.94,125.43,125.58,27328.0,122.6069,122.7434,122.2463,122.3925,27328.0
2021-03-15 10:40:00,125.57,125.81,125.56,125.81,18963.0,122.3828,122.6167,122.373,122.6167,18963.0
2021-03-15 10:45:00,125.9,125.98,125.75,125.88,19273.0,122.7044,122.7824,122.5582,122.6849,19273.0
2021-03-15 10:50:00,125.88,125.97,125.78,125.84,21671.0,122.6849,122.7726,122.5874,122.6459,21671.0
2021-03-15 10:55:00,125.81,125.81,125.51,125.59,38130.0,122.6167,122.6167,122.3243,122.4023,38130.0
2021-03-15 11:00:00,125.59,125.61,125.37,125.56,18833.0,122.4023,122.4217,122.1878,122.373,18833.0
2021-03-15 11:05:00,125.55,125.55,125.22,125.23,63470.0,122.3633,122.3633,122.0416,122.0514,63470.0
2021-03-15 11:10:00,125.21,125.36,125.17,125.34,35603.0,122.0319,122.1781,121.9929,122.1586,35603.0
2021-03-15 11:15:00,125.37,125.42,125.2,125.2,49924.0,122.1878,122.2366,122.0222,122.0222,49924.0
2021-03-15 11:20:00,125.18,125.28,124.83,124.89,114669.0,122.0027,122.1001,121.6615,121.72,114669.0
2021-03-15 11:25:00,124.9,124.96,124.75,124.81,114877.0,121.7298,121.7882,121.5836,121.6421,114877.0
2021-03-15 11:30:00,124.8,124.81,124.49,124.5,72750.0,121.6323,121.6421,121.3302,121.3399,72750.0
2021-03-15 11:35:00,124.52,124.67,124.39,124.47,29473.0,121.3594,121.5056,121.2327,121.3107,29473.0
2021-03-15 11:40:00,124.46,124.54,124.39,124.39,18457.0,121.3009,121.3789,121.2327,121.2327,18457.0
2021-03-15 11:45:00,124.37,124.52,124.34,124.5,15871.0,121.2132,121.3594,121.184,121.3399,15871.0
2021-03-15 11:50:00,124.52,124.82,124.46,124.73,24565.0,121.3594,121.6518,121.3009,121.5641,24565.0
2021-03-15 11:55:00,124.73,124.73,124.48,124.62,27766.0,121.5641,121.5641,121.3204,121.4569,27766.0
2021-03-15 12:00:00,124.62,124.8,124.48,124.48,73607.0,121.4569,121.6323,121.3204,121.3204,73607.0
2021-03-15 12:05:00,124.5,124.52,124.26,124.27,18584.0,121.3399,121.3594,121.106,121.1158,18584.0
2021-03-15 12:10:00,124.28,124.32,124.12,124.19,36073.0,121.1255,121.1645,120.9696,121.0378,36073.0
2021-03-15 12:15:00,124.19,124.26,124.08,124.26,92155.0,121.0378,121.106,120.9306,121.106,92155.0
2021-03-15 12:20:00,124.29,124.39,124.17,124.34,32276.0,121.1353,121.2327,121.0183,121.184,32276.0
2021-03-15 12:25:00,124.32,124.57,124.3,124.52,18400.0,121.1645,121.4081,121.145,121.3594,18400.0
2021-03-15 12:30:00,124.55,124.62,124.47,124.58,25166.0,121.3887,121.4569,121.3107,121.4179,25166.0
2021-03-15 12:35:00,124.57,124.73,124.51,124.67,12122.0,121.4081,121.5641,121.3497,121.5056,12122.0
2021-03-15 12:40:00,124.64,124.68,124.47,124.56,27832.0,121.4764,121.5154,121.3107,121.3984,27832.0
2021-03-15 12:45:00,124.55,124.58,124.38,124.48,18138.0,121.3887,121.4179,121.223,121.3204,18138.0
2021-03-15 12:50:00,124.48,124.53,124.42,124.45,20017.0,121.3204,121.3692,121.262,121.2912,20017.0
2021-03-15 12:55:00,124.47,124.57,124.35,124.35,74591.0,121.3107,121.4081,121.1937,121.1937,74591.0
2021-03-15 13:00:00,124.34,124.61,124.34,124.54,94484.0,121.184,121.4471,121.184,121.3789,94484.0
2021-03-15 13:05:00,124.52,124.54,124.44,124.49,17932.0,121.3594,121.3789,121.2814,121.3302,17932.0
2021-03-15 13:10:00,124.47,124.53,124.42,124.5,18349.0,121.3107,121.3692,121.262,121.3399,18349.0
2021-03-15 13:15:00,124.49,124.6,124.44,124.58,15217.0,121.3302,121.4374,121.2814,121.4179,15217.0
2021-03-15 13:20:00,124.58,124.58,124.34,124.43,20471.0,121.4179,121.4179,121.184,121.2717,20471.0
2021-03-15 13:25:00,124.4,124.43,124.28,124.35,28902.0,121.2425,121.2717,121.1255,121.1937,28902.0
2021-03-15 13:30:00,124.32,124.42,124.29,124.41,20528.0,121.1645,121.262,121.1353,121.2522,20528.0
2021-03-15 13:35:00,124.42,124.69,124.39,124.66,27123.0,121.262,121.5251,121.2327,121.4959,27123.0
2021-03-15 13:40:00,124.68,124.83,124.64,124.7,35304.0,121.5154,121.6615,121.4764,121.5348,35304.0
2021-03-15 13:45:00,124.71,124.82,124.66,124.66,24218.0,121.5446,121.6518,121.4959,121.4959,24218.0
2021-03-15 13:50:00,124.66,124.78,124.66,124.74,27737.0,121.4959,121.6128,121.4959,121.5738,27737.0
2021-03-15 13:55:00,124.72,124.72,124.59,124.64,16369.0,121.5543,121.5543,121.4276,121.4764,16369.0
2021-03-15 14:00:00,124.66,124.66,124.39,124.44,98299.0,121.4959,121.4959,121.2327,121.2814,98299.0
2021-03-15 14:05:00,124.44,124.46,124.34,124.46,15157.0,121.2814,121.3009,121.184,121.3009,15157.0
2021-03-15 14:10:00,124.46,124.56,124.38,124.56,19667.0,121.3009,121.3984,121.223,121.3984,19667.0
2021-03-15 14:15:00,124.58,124.82,124.58,124.82,27026.0,121.4179,121.6518,121.4179,121.6518,27026.0
2021-03-15 14:20:00,124.82,124.84,124.58,124.59,15754.0,121.6518,121.6713,121.4179,121.4276,15754.0
2021-03-15 14:25:00,124.59,124.7,124.53,124.56,29207.0,121.4276,121.5348,121.3692,121.3984,29207.0
2021-03-15 14:30:00,124.6,124.62,124.47,124.53,19170.0,121.4374,121.4569,121.3107,121.3692,19170.0
2021-03-15 14:35:00,124.52,124.54,124.42,124.47,18506.0,121.3594,121.3789,121.262,121.3107,18506.0
2021-03-15 14:40:00,124.48,124.51,124.38,124.45,19658.0,121.3204,121.3497,121.223,121.2912,19658.0
2021-03-15 14:45:00,124.44,124.5,124.4,124.48,23245.0,121.2814,121.3399,121.2425,121.3204,23245.0
2021-03-15 14:50:00,124.5,124.54,124.43,124.43,30072.0,121.3399,121.3789,121.2717,121.2717,30072.0
2021-03-15 14:55:00,124.45,124.47,124.25,124.28,41501.0,121.2912,121.3107,121.0963,121.1255,41501.0
2021-03-15 15:00:00,124.27,124.58,124.27,124.55,30362.0,121.1158,121.4179,121.1158,121.3887,30362.0
2021-03-15 15:05:00,124.56,124.59,124.41,124.5,20325.0,121.3984,121.4276,121.2522,121.3399,20325.0
2021-03-15 15:10:00,124.52,124.62,124.44,124.47,17172.0,121.3594,121.4569,121.2814,121.3107,17172.0
2021-03-15 15:15:00,124.47,124.55,124.32,124.35,26037.0,121.3107,121.3887,121.1645,121.1937,26037.0
2021-03-15 15:20:00,124.35,124.43,124.22,124.35,42829.0,121.1937,121.2717,121.067,121.1937,42829.0
2021-03-15 15:25:00,124.34,124.57,124.32,124.46,32080.0,121.184,121.4081,121.1645,121.3009,32080.0
2021-03-15 15:30:00,124.49,124.57,124.29,124.34,63586.0,121.3302,121.4081,121.1353,121.184,63586.0
2021-03-15 15:35:00,124.34,124.6,124.34,124.59,92556.0,121.184,121.4374,121.184,121.4276,92556.0
2021-03-15 15:40:00,124.59,124.89,124.57,124.82,85949.0,121.4276,121.72,121.4081,121.6518,85949.0
2021-03-15 15:45:00,124.86,125.43,124.84,125.21,124566.0,121.6908,122.2463,121.6713,122.0319,124566.0
2021-03-15 15:50:00,125.21,125.77,125.21,125.59,204027.0,122.0319,122.5777,122.0319,122.4023,204027.0
2021-03-15 15:55:00,125.57,125.73,125.51,125.65,277168.0,122.3828,122.5387,122.3243,122.4607,277168.0
2021-03-16 09:30:00,125.86,125.86,124.84,125.2,163444.0,122.6654,122.6654,121.6713,122.0222,163444.0
2021-03-16 09:35:00,125.19,125.44,125.12,125.36,67781.0,122.0124,122.2561,121.9442,122.1781,67781.0
2021-03-16 09:40:00,125.36,125.56,125.0,125.55,92550.0,122.1781,122.373,121.8272,122.3633,92550.0
2021-03-16 09:45:00,125.56,125.95,125.39,125.81,77475.0,122.373,122.7531,122.2073,122.6167,77475.0
2021-03-16 09:50:00,125.84,126.27,125.79,126.17,49408.0,122.6459,123.065,122.5972,122.9675,49408.0
2021-03-16 09:55:00,126.19,126.27,126.0,126.12,37299.0,122.987,123.065,122.8018,122.9188,37299.0
2021-03-16 10:00:00,126.14,126.17,125.84,126.01,43758.0,122.9383,122.9675,122.6459,122.8116,43758.0
2021-03-16 10:05:00,126.03,126.16,125.84,125.85,49772.0,122.8311,122.9578,122.6459,122.6557,49772.0
2021-03-16 10:10:00,125.85,126.11,125.77,125.89,32927.0,122.6557,122.9091,122.5777,122.6946,32927.0
2021-03-16 10:15:00,125.88,126.03,125.69,126.02,29727.0,122.6849,122.8311,122.4997,122.8213,29727.0
2021-03-16 10:20:00,126.04,126.28,125.91,126.21,36308.0,122.8408,123.0747,122.7141,123.0065,36308.0
2021-03-16 10:25:00,126.19,126.59,126.18,126.56,34979.0,122.987,123.3769,122.9773,123.3476,34979.0
2021-03-16 10:30:00,126.59,126.81,126.59,126.81,43408.0,123.3769,123.5913,123.3769,123.5913,43408.0
2021-03-16 10:35:00,126.82,126.94,126.65,126.67,23047.0,123.601,123.718,123.4353,123.4548,23047.0
2021-03-16 10:40:00,126.66,126.78,126.52,126.76,23256.0,123.4451,123.562,123.3086,123.5426,23256.0
2021-03-16 10:45:00,126.73,126.81,126.59,126.72,28503.0,123.5133,123.5913,123.3769,123.5036,28503.0
2021-03-16 10:50:00,126.73,126.95,126.71,126.87,31406.0,123.5133,123.7277,123.4938,123.6498,31406.0
2021-03-16 10:55:00,126.86,126.88,126.73,126.81,16801.0,123.64,123.6595,123.5133,123.5913,16801.0
2021-03-16 11:00:00,126.81,126.86,126.7,126.73,24612.0,123.5913,123.64,123.4841,123.5133,24612.0
2021-03-16 11:05:00,126.74,126.76,126.51,126.58,24528.0,123.5231,123.5426,123.2989,123.3671,24528.0
2021-03-16 11:10:00,126.59,127.15,126.57,127.03,40120.0,123.3769,123.9227,123.3574,123.8057,40120.0
2021-03-16 11:15:00,127.02,127.09,126.88,126.92,22197.0,123.796,123.8642,123.6595,123.6985,22197.0
2021-03-16 11:20:00,126.91,127.08,126.83,127.08,22877.0,123.6888,123.8544,123.6108,123.8544,22877.0
2021-03-16 11:25:00,127.11,127.27,127.08,127.16,25217.0,123.8837,124.0396,123.8544,123.9324,25217.0
2021-03-16 11:30:00,127.18,127.47,127.16,127.42,37612.0,123.9519,124.2345,123.9324,124.1858,37612.0
2021-03-16 11:35:00,127.42,127.54,127.33,127.39,24108.0,124.1858,124.3028,124.0981,124.1566,24108.0
2021-03-16 11:40:00,127.39,127.44,127.19,127.25,26733.0,124.1566,124.2053,123.9616,124.0201,26733.0
2021-03-16 11:45:00,127.28,127.4,127.15,127.4,19083.0,124.0494,124.1663,123.9227,124.1663,19083.0
2021-03-16 11:50:00,127.39,127.79,127.27,127.68,75535.0,124.1566,124.5464,124.0396,124.4392,75535.0
2021-03-16 11:55:00,127.68,127.78,127.59,127.75,24589.0,124.4392,124.5367,124.3515,124.5074,24589.0
2021-03-16 12:00:00,127.72,127.99,127.7,127.96,41160.0,124.4782,124.7413,124.4587,124.7121,41160.0
2021-03-16 12:05:00,127.95,127.97,127.74,127.8,29746.0,124.7024,124.7218,124.4977,124.5562,29746.0
2021-03-16 12:10:00,127.8,127.98,127.72,127.72,28230.0,124.5562,124.7316,124.4782,124.4782,28230.0
2021-03-16 12:15:00,127.76,127.85,127.64,127.73,27738.0,124.5172,124.6049,124.4002,124.4879,27738.0
2021-03-16 12:20:00,127.74,127.9,127.74,127.78,20864.0,124.4977,124.6536,124.4977,124.5367,20864.0
2021-03-16 12:25:00,127.79,127.81,127.57,127.61,40551.0,124.5464,124.5659,124.332,124.371,40551.0
2021-03-16 12:30:00,127.61,127.78,127.49,127.65,25707.0,124.371,124.5367,124.254,124.41,25707.0
2021-03-16 12:35:00,127.63,127.88,127.54,127.88,24074.0,124.3905,124.6341,124.3028,124.6341,24074.0
2021-03-16 12:40:00,127.88,128.15,127.73,128.03,58206.0,124.6341,124.8973,124.4879,124.7803,58206.0
2021-03-16 12:45:00,128.04,128.18,127.96,128.03,22414.0,124.7901,124.9265,124.7121,124.7803,22414.0
2021-03-16 12:50:00,128.02,128.19,127.98,128.18,15535.0,124.7706,124.9363,124.7316,124.9265,15535.0
2021-03-16 12:55:00,128.15,128.35,128.11,128.23,25388.0,124.8973,125.0922,124.8583,124.9752,25388.0
2021-03-16 13:00:00,128.23,128.62,128.2,128.5,33181.0,124.9752,125.3553,124.946,125.2384,33181.0
2021-03-16 13:05:00,128.53,128.57,128.34,128.51,16809.0,125.2676,125.3066,125.0825,125.2481,16809.0
2021-03-16 13:10:00,128.5,128.55,128.32,128.34,13879.0,125.2384,125.2871,125.063,125.0825,13879.0
2021-03-16 13:15:00,128.35,128.55,128.34,128.55,19797.0,125.0922,125.2871,125.0825,125.2871,19797.0
2021-03-16 13:20:00,128.55,128.63,128.49,128.56,26351.0,125.2871,125.3651,125.2286,125.2969,26351.0
2021-03-16 13:25:00,128.56,128.77,128.55,128.69,35393.0,125.2969,125.5015,125.2871,125.4236,35393.0
2021-03-16 13:30:00,128.69,128.78,128.64,128.69,28120.0,125.4236,125.5113,125.3748,125.4236,28120.0
2021-03-16 13:35:00,128.71,128.75,128.53,128.59,43261.0,125.4431,125.482,125.2676,125.3261,43261.0
2021-03-16 13:40:00,128.59,128.6,128.4,128.41,24219.0,125.3261,125.3359,125.1409,125.1507,24219.0
2021-03-16 13:45:00,128.4,128.49,128.34,128.43,13253.0,125.1409,125.2286,125.0825,125.1702,13253.0
2021-03-16 13:50:00,128.42,128.68,128.4,128.68,55030.0,125.1604,125.4138,125.1409,125.4138,55030.0
2021-03-16 13:55:00,128.7,128.81,128.57,128.66,35127.0,125.4333,125.5405,125.3066,125.3943,35127.0
2021-03-16 14:00:00,128.68,128.77,128.61,128.67,24838.0,125.4138,125.5015,125.3456,125.4041,24838.0
2021-03-16 14:05:00,128.67,128.71,127.8,127.85,42292.0,125.4041,125.4431,124.5562,124.6049,42292.0
2021-03-16 14:10:00,127.91,128.26,127.91,128.13,26182.0,124.6634,125.0045,124.6634,124.8778,26182.0
2021-03-16 14:15:00,128.13,128.25,128.08,128.09,14313.0,124.8778,124.9947,124.8291,124.8388,14313.0
2021-03-16 14:20:00,128.09,128.1,127.93,128.02,18094.0,124.8388,124.8485,124.6829,124.7706,18094.0
2021-03-16 14:25:00,128.0,128.0,127.67,127.68,19377.0,124.7511,124.7511,124.4295,124.4392,19377.0
2021-03-16 14:30:00,127.63,127.72,127.5,127.57,20793.0,124.3905,124.4782,124.2638,124.332,20793.0
2021-03-16 14:35:00,127.57,127.62,127.44,127.55,23311.0,124.332,124.3807,124.2053,124.3125,23311.0
2021-03-16 14:40:00,127.58,127.66,127.42,127.5,23126.0,124.3417,124.4197,124.1858,124.2638,23126.0
2021-03-16 14:45:00,127.48,127.73,127.48,127.63,24300.0,124.2443,124.4879,124.2443,124.3905,24300.0
2021-03-16 14:50:00,127.59,127.82,127.57,127.75,22907.0,124.3515,124.5757,124.332,124.5074,22907.0
2021-03-16 14:55:00,127.73,127.8,127.59,127.61,19854.0,124.4879,124.5562,124.3515,124.371,19854.0
2021-03-16 15:00:00,127.6,127.6,127.37,127.53,34782.0,124.3612,124.3612,124.1371,124.293,34782.0
2021-03-16 15:05:00,127.51,127.66,127.46,127.55,20007.0,124.2735,124.4197,124.2248,124.3125,20007.0
2021-03-16 15:10:00,127.55,127.63,127.46,127.47,28715.0,124.3125,124.3905,124.2248,124.2345,28715.0
2021-03-16 15:15:00,127.45,127.52,127.42,127.43,26308.0,124.215,124.2833,124.1858,124.1956,26308.0
2021-03-16 15:20:00,127.43,127.53,127.37,127.53,21205.0,124.1956,124.293,124.1371,124.293,21205.0
2021-03-16 15:25:00,127.53,127.72,127.44,127.65,33125.0,124.293,124.4782,124.2053,124.41,33125.0
2021-03-16 15:30:00,127.66,127.92,127.65,127.82,31264.0,124.4197,124.6731,124.41,124.5757,31264.0
2021-03-16 15:35:00,127.84,128.1,127.82,127.94,38712.0,124.5951,124.8485,124.5757,124.6926,38712.0
2021-03-16 15:40:00,127.94,128.04,127.84,127.84,42264.0,124.6926,124.7901,124.5951,124.5951,42264.0
2021-03-16 15:45:00,127.86,127.99,127.77,127.8,52471.0,124.6146,124.7413,124.5269,124.5562,52471.0
2021-03-16 15:50:00,127.81,128.0,127.8,127.85,96006.0,124.5659,124.7511,124.5562,124.6049,96006.0
2021-03-16 15:55:00,127.87,127.91,127.73,127.78,136441.0,124.6244,124.6634,124.4879,124.5367,136441.0
2021-03-17 09:30:00,126.33,126.51,125.52,125.92,131751.0,123.1235,123.2989,122.334,122.7239,131751.0
2021-03-17 09:35:00,125.87,126.48,125.72,126.31,31782.0,122.6751,123.2697,122.529,123.104,31782.0
2021-03-17 09:40:00,126.4,127.07,126.08,127.03,18220.0,123.1917,123.8447,122.8798,123.8057,18220.0
2021-03-17 09:45:00,126.97,127.13,126.71,126.91,35760.0,123.7472,123.9032,123.4938,123.6888,35760.0
2021-03-17 09:50:00,126.92,126.97,126.4,126.69,23356.0,123.6985,123.7472,123.1917,123.4743,23356.0
2021-03-17 09:55:00,126.64,126.73,126.48,126.58,17716.0,123.4256,123.5133,123.2697,123.3671,17716.0
2021-03-17 10:00:00,126.55,126.82,126.31,126.36,39582.0,123.3379,123.601,123.104,123.1527,39582.0
2021-03-17 10:05:00,126.38,126.56,126.34,126.52,38969.0,123.1722,123.3476,123.1332,123.3086,38969.0
2021-03-17 10:10:00,126.55,126.76,126.55,126.66,48776.0,123.3379,123.5426,123.3379,123.4451,48776.0
2021-03-17 10:15:00,126.69,126.78,126.61,126.67,37404.0,123.4743,123.562,123.3964,123.4548,37404.0
2021-03-17 10:20:00,126.67,126.8,126.57,126.73,18130.0,123.4548,123.5815,123.3574,123.5133,18130.0
2021-03-17 10:25:00,126.73,127.11,126.7,127.05,35429.0,123.5133,123.8837,123.4841,123.8252,35429.0
2021-03-17 10:30:00,127.01,127.42,126.9,127.4,63933.0,123.7862,124.1858,123.679,124.1663,63933.0
2021-03-17 10:35:00,127.39,127.39,127.03,127.03,14901.0,124.1566,124.1566,123.8057,123.8057,14901.0
2021-03-17 10:40:00,127.01,127.12,126.88,126.97,24995.0,123.7862,123.8934,123.6595,123.7472,24995.0
2021-03-17 10:45:00,126.97,126.98,126.57,126.68,29565.0,123.7472,123.757,123.3574,123.4646,29565.0
2021-03-17 10:50:00,126.61,127.22,126.6,127.22,44369.0,123.3964,123.9909,123.3866,123.9909,44369.0
2021-03-17 10:55:00,127.19,127.26,126.99,127.04,33647.0,123.9616,124.0299,123.7667,123.8155,33647.0
2021-03-17 11:00:00,126.99,127.04,126.75,126.93,27774.0,123.7667,123.8155,123.5328,123.7082,27774.0
2021-03-17 11:05:00,126.92,127.12,126.85,126.99,46689.0,123.6985,123.8934,123.6303,123.7667,46689.0
2021-03-17 11:10:00,127.01,127.36,126.92,127.11,17096.0,123.7862,124.1273,123.6985,123.8837,17096.0
2021-03-17 11:15:00,127.06,127.17,126.84,126.89,13236.0,123.8349,123.9422,123.6205,123.6693,13236.0
2021-03-17 11:20:00,126.89,127.15,126.83,127.0,16561.0,123.6693,123.9227,123.6108,123.7765,16561.0
2021-03-17 11:25:00,126.98,127.06,126.94,127.05,17419.0,123.757,123.8349,123.718,123.8252,17419.0
2021-03-17 11:30:00,127.03,127.04,126.81,126.88,23575.0,123.8057,123.8155,123.5913,123.6595,23575.0
2021-03-17 11:35:00,126.88,127.01,126.82,126.84,19393.0,123.6595,123.7862,123.601,123.6205,19393.0
2021-03-17 11:40:00,126.85,126.9,126.67,126.82,18739.0,123.6303,123.679,123.4548,123.601,18739.0
2021-03-17 11:45:00,126.81,127.0,126.75,126.89,37964.0,123.5913,123.7765,123.5328,123.6693,37964.0
2021-03-17 11:50:00,126.96,127.0,126.85,126.98,5610.0,123.7375,123.7765,123.6303,123.757,5610.0
2021-03-17 11:55:00,126.96,127.05,126.88,126.97,14791.0,123.7375,123.8252,123.6595,123.7472,14791.0
2021-03-17 12:00:00,126.97,127.0,126.69,126.72,29290.0,123.7472,123.7765,123.4743,123.5036,29290.0
2021-03-17 12:05:00,126.7,126.91,126.7,126.82,10038.0,123.4841,123.6888,123.4841,123.601,10038.0
2021-03-17 12:10:00,126.77,126.84,126.71,126.82,16663.0,123.5523,123.6205,123.4938,123.601,16663.0
2021-03-17 12:15:00,126.82,127.08,126.81,127.03,12568.0,123.601,123.8544,123.5913,123.8057,12568.0
2021-03-17 12:20:00,127.03,127.05,126.97,127.02,9108.0,123.8057,123.8252,123.7472,123.796,9108.0
2021-03-17 12:25:00,127.0,127.15,126.96,126.96,12027.0,123.7765,123.9227,123.7375,123.7375,12027.0
2021-03-17 12:30:00,126.95,127.02,126.85,126.88,12226.0,123.7277,123.796,123.6303,123.6595,12226.0
2021-03-17 12:35:00,126.88,126.94,126.66,126.68,9422.0,123.6595,123.718,123.4451,123.4646,9422.0
2021-03-17 12:40:00,126.67,126.73,126.59,126.61,19808.0,123.4548,123.5133,123.3769,123.3964,19808.0
2021-03-17 12:45:00,126.57,126.72,126.54,126.65,16135.0,123.3574,123.5036,123.3281,123.4353,16135.0
2021-03-17 12:50:00,126.63,126.75,126.62,126.69,7340.0,123.4159,123.5328,123.4061,123.4743,7340.0
2021-03-17 12:55:00,126.68,126.73,126.13,126.21,27600.0,123.4646,123.5133,122.9285,123.0065,27600.0
2021-03-17 13:00:00,126.18,126.26,126.06,126.22,19859.0,122.9773,123.0552,122.8603,123.0163,19859.0
2021-03-17 13:05:00,126.19,126.42,126.19,126.32,10899.0,122.987,123.2112,122.987,123.1137,10899.0
2021-03-17 13:10:00,126.37,126.37,126.24,126.32,9194.0,123.1625,123.1625,123.0358,123.1137,9194.0
2021-03-17 13:15:00,126.32,126.46,126.2,126.46,9046.0,123.1137,123.2502,122.9968,123.2502,9046.0
2021-03-17 13:20:00,126.45,126.52,126.41,126.44,9202.0,123.2404,123.3086,123.2014,123.2307,9202.0
2021-03-17 13:25:00,126.46,126.61,126.43,126.61,10553.0,123.2502,123.3964,123.2209,123.3964,10553.0
2021-03-17 13:30:00,126.56,126.58,126.42,126.44,13092.0,123.3476,123.3671,123.2112,123.2307,13092.0
2021-03-17 13:35:00,126.45,126.53,126.37,126.41,7627.0,123.2404,123.3184,123.1625,123.2014,7627.0
2021-03-17 13:40:00,126.4,126.4,126.3,126.37,8968.0,123.1917,123.1917,123.0942,123.1625,8968.0
2021-03-17 13:45:00,126.39,126.41,126.28,126.38,7742.0,123.1819,123.2014,123.0747,123.1722,7742.0
2021-03-17 13:50:00,126.37,126.37,126.24,126.24,8011.0,123.1625,123.1625,123.0358,123.0358,8011.0
2021-03-17 13:55:00,126.21,126.21,126.12,126.19,7224.0,123.0065,123.0065,122.9188,122.987,7224.0
2021-03-17 14:00:00,126.26,127.45,126.25,126.97,29587.0,123.0552,124.215,123.0455,123.7472,29587.0
2021-03-17 14:05:00,127.03,127.18,126.53,126.53,13521.0,123.8057,123.9519,123.3184,123.3184,13521.0
2021-03-17 14:10:00,126.63,127.31,126.57,127.3,38244.0,123.4159,124.0786,123.3574,124.0689,38244.0
2021-03-17 14:15:00,127.38,127.4,126.74,126.87,34836.0,124.1468,124.1663,123.5231,123.6498,34836.0
2021-03-17 14:20:00,126.86,127.05,126.86,126.9,9297.0,123.64,123.8252,123.64,123.679,9297.0
2021-03-17 14:25:00,126.91,127.02,126.49,126.49,8781.0,123.6888,123.796,123.2794,123.2794,8781.0
2021-03-17 14:30:00,126.51,126.66,126.46,126.53,13998.0,123.2989,123.4451,123.2502,123.3184,13998.0
2021-03-17 14:35:00,126.53,126.89,126.42,126.89,15403.0,123.3184,123.6693,123.2112,123.6693,15403.0
2021-03-17 14:40:00,126.85,127.64,126.85,127.59,49161.0,123.6303,124.4002,123.6303,124.3515,49161.0
2021-03-17 14:45:00,127.61,127.82,127.51,127.64,55513.0,124.371,124.5757,124.2735,124.4002,55513.0
2021-03-17 14:50:00,127.61,127.74,127.47,127.65,24450.0,124.371,124.4977,124.2345,124.41,24450.0
2021-03-17 14:55:00,127.66,127.97,127.59,127.92,34972.0,124.4197,124.7218,124.3515,124.6731,34972.0
2021-03-17 15:00:00,127.95,128.02,127.73,127.9,36396.0,124.7024,124.7706,124.4879,124.6536,36396.0
2021-03-17 15:05:00,127.9,127.98,127.54,127.79,54632.0,124.6536,124.7316,124.3028,124.5464,54632.0
2021-03-17 15:10:00,127.79,127.82,127.47,127.51,38594.0,124.5464,124.5757,124.2345,124.2735,38594.0
2021-03-17 15:15:00,127.5,127.81,127.41,127.65,42473.0,124.2638,124.5659,124.1761,124.41,42473.0
2021-03-17 15:20:00,127.65,127.68,127.35,127.47,26634.0,124.41,124.4392,124.1176,124.2345,26634.0
2021-03-17 15:25:00,127.46,127.57,127.28,127.28,28084.0,124.2248,124.332,124.0494,124.0494,28084.0
2021-03-17 15:30:00,127.24,127.25,127.01,127.15,33759.0,124.0104,124.0201,123.7862,123.9227,33759.0
2021-03-17 15:35:00,127.13,127.38,127.1,127.23,45660.0,123.9032,124.1468,123.8739,124.0006,45660.0
2021-03-17 15:40:00,127.23,127.44,127.13,127.13,37436.0,124.0006,124.2053,123.9032,123.9032,37436.0
2021-03-17 15:45:00,127.12,127.21,127.05,127.21,21947.0,123.8934,123.9811,123.8252,123.9811,21947.0
2021-03-17 15:50:00,127.23,127.27,126.99,127.1,134850.0,124.0006,124.0396,123.7667,123.8739,134850.0
2021-03-17 15:55:00,127.1,127.39,127.09,127.3,94399.0,123.8739,124.1566,123.8642,124.0689,94399.0
2021-03-18 09:30:00,125.54,125.99,125.19,125.8,101457.0,122.3535,122.7921,122.0124,122.6069,101457.0
2021-03-18 09:35:00,125.78,126.21,125.62,126.2,26200.0,122.5874,123.0065,122.4315,122.9968,26200.0
2021-03-18 09:40:00,126.22,126.54,126.02,126.35,19151.0,123.0163,123.3281,122.8213,123.143,19151.0
2021-03-18 09:45:00,126.39,126.47,126.04,126.28,30864.0,123.1819,123.2599,122.8408,123.0747,30864.0
2021-03-18 09:50:00,126.28,126.48,125.94,125.95,30235.0,123.0747,123.2697,122.7434,122.7531,30235.0
2021-03-18 09:55:00,125.95,126.33,125.91,126.15,18522.0,122.7531,123.1235,122.7141,122.948,18522.0
2021-03-18 10:00:00,126.08,126.18,125.81,125.95,20848.0,122.8798,122.9773,122.6167,122.7531,20848.0
2021-03-18 10:05:00,125.91,126.03,125.69,125.94,33758.0,122.7141,122.8311,122.4997,122.7434,33758.0
2021-03-18 10:10:00,125.95,126.1,125.78,126.06,19752.0,122.7531,122.8993,122.5874,122.8603,19752.0
2021-03-18 10:15:00,126.09,126.38,125.94,126.33,19286.0,122.8896,123.1722,122.7434,123.1235,19286.0
2021-03-18 10:20:00,126.37,126.37,125.83,125.83,26070.0,123.1625,123.1625,122.6362,122.6362,26070.0
2021-03-18 10:25:00,125.79,125.96,125.78,125.85,11916.0,122.5972,122.7629,122.5874,122.6557,11916.0
2021-03-18 10:30:00,125.81,125.81,125.49,125.58,20044.0,122.6167,122.6167,122.3048,122.3925,20044.0
2021-03-18 10:35:00,125.58,125.76,125.55,125.7,13678.0,122.3925,122.5679,122.3633,122.5095,13678.0
2021-03-18 10:40:00,125.71,125.76,125.54,125.59,15693.0,122.5192,122.5679,122.3535,122.4023,15693.0
2021-03-18 10:45:00,125.6,125.6,125.39,125.53,18615.0,122.412,122.412,122.2073,122.3438,18615.0
2021-03-18 10:50:00,125.56,125.8,125.49,125.8,17557.0,122.373,122.6069,122.3048,122.6069,17557.0
2021-03-18 10:55:00,125.8,125.86,125.39,125.49,18612.0,122.6069,122.6654,122.2073,122.3048,18612.0
2021-03-18 11:00:00,125.46,125.63,125.38,125.4,18977.0,122.2756,122.4412,122.1976,122.2171,18977.0
2021-03-18 11:05:00,125.39,125.5,125.12,125.35,58934.0,122.2073,122.3145,121.9442,122.1683,58934.0
2021-03-18 11:10:00,125.37,125.45,125.19,125.19,17704.0,122.1878,122.2658,122.0124,122.0124,17704.0
2021-03-18 11:15:00,125.19,125.33,125.18,125.26,15402.0,122.0124,122.1489,122.0027,122.0806,15402.0
2021-03-18 11:20:00,125.22,125.37,125.07,125.08,19104.0,122.0416,122.1878,121.8955,121.9052,19104.0
2021-03-18 11:25:00,125.07,125.43,124.94,125.38,31894.0,121.8955,122.2463,121.7688,122.1976,31894.0
2021-03-18 11:30:00,125.43,125.49,125.09,125.22,39567.0,122.2463,122.3048,121.9149,122.0416,39567.0
2021-03-18 11:35:00,125.22,125.46,125.0,125.4,46945.0,122.0416,122.2756,121.8272,122.2171,46945.0
2021-03-18 11:40:00,125.43,125.44,125.25,125.41,19672.0,122.2463,122.2561,122.0709,122.2268,19672.0
2021-03-18 11:45:00,125.37,125.43,125.27,125.38,12332.0,122.1878,122.2463,122.0904,122.1976,12332.0
2021-03-18 11:50:00,125.4,125.43,125.2,125.31,18710.0,122.2171,122.2463,122.0222,122.1294,18710.0
2021-03-18 11:55:00,125.29,125.45,125.13,125.45,21197.0,122.1099,122.2658,121.9539,122.2658,21197.0
2021-03-18 12:00:00,125.5,125.86,125.44,125.68,15164.0,122.3145,122.6654,122.2561,122.49,15164.0
2021-03-18 12:05:00,125.68,125.86,125.67,125.84,8466.0,122.49,122.6654,122.4802,122.6459,8466.0
2021-03-18 12:10:00,125.79,126.19,125.79,126.19,11964.0,122.5972,122.987,122.5972,122.987,11964.0
2021-03-18 12:15:00,126.15,126.28,126.06,126.21,10543.0,122.948,123.0747,122.8603,123.0065,10543.0
2021-03-18 12:20:00,126.19,126.19,126.07,126.07,6929.0,122.987,122.987,122.8701,122.8701,6929.0
2021-03-18 12:25:00,126.12,126.23,126.0,126.04,14893.0,122.9188,123.026,122.8018,122.8408,14893.0
2021-03-18 12:30:00,126.0,126.02,125.74,125.77,16638.0,122.8018,122.8213,122.5484,122.5777,16638.0
2021-03-18 12:35:00,125.74,125.74,125.53,125.6,16938.0,122.5484,122.5484,122.3438,122.412,16938.0
2021-03-18 12:40:00,125.6,125.71,125.59,125.59,9772.0,122.412,122.5192,122.4023,122.4023,9772.0
2021-03-18 12:45:00,125.6,125.72,125.57,125.72,10141.0,122.412,122.529,122.3828,122.529,10141.0
2021-03-18 12:50:00,125.7,125.7,125.58,125.6,12919.0,122.5095,122.5095,122.3925,122.412,12919.0
2021-03-18 12:55:00,125.61,125.65,125.11,125.24,27105.0,122.4217,122.4607,121.9344,122.0611,27105.0
2021-03-18 13:00:00,125.2,125.34,125.19,125.28,14916.0,122.0222,122.1586,122.0124,122.1001,14916.0
2021-03-18 13:05:00,125.25,125.34,125.13,125.25,11239.0,122.0709,122.1586,121.9539,122.0709,11239.0
2021-03-18 13:10:00,125.21,125.26,125.07,125.16,17658.0,122.0319,122.0806,121.8955,121.9832,17658.0
2021-03-18 13:15:00,125.12,125.29,125.11,125.29,8410.0,121.9442,122.1099,121.9344,122.1099,8410.0
2021-03-18 13:20:00,125.28,125.38,125.24,125.26,6850.0,122.1001,122.1976,122.0611,122.0806,6850.0
2021-03-18 13:25:00,125.26,125.43,125.23,125.43,19586.0,122.0806,122.2463,122.0514,122.2463,19586.0
2021-03-18 13:30:00,125.43,125.43,125.22,125.28,15523.0,122.2463,122.2463,122.0416,122.1001,15523.0
2021-03-18 13:35:00,125.34,125.52,125.3,125.47,9967.0,122.1586,122.334,122.1196,122.2853,9967.0
2021-03-18 13:40:00,125.45,125.74,125.41,125.66,13795.0,122.2658,122.5484,122.2268,122.4705,13795.0
2021-03-18 13:45:00,125.66,125.67,125.5,125.55,11267.0,122.4705,122.4802,122.3145,122.3633,11267.0
2021-03-18 13:50:00,125.55,125.74,125.55,125.73,9877.0,122.3633,122.5484,122.3633,122.5387,9877.0
2021-03-18 13:55:00,125.69,125.74,125.6,125.64,6656.0,122.4997,122.5484,122.412,122.451,6656.0
2021-03-18 14:00:00,125.67,125.74,125.6,125.69,9695.0,122.4802,122.5484,122.412,122.4997,9695.0
2021-03-18 14:05:00,125.66,125.77,125.66,125.7,9987.0,122.4705,122.5777,122.4705,122.5095,9987.0
2021-03-18 14:10:00,125.7,125.7,125.44,125.56,21518.0,122.5095,122.5095,122.2561,122.373,21518.0
2021-03-18 14:15:00,125.5,125.59,125.4,125.59,27339.0,122.3145,122.4023,122.2171,122.4023,27339.0
2021-03-18 14:20:00,125.56,125.63,125.48,125.55,19464.0,122.373,122.4412,122.295,122.3633,19464.0
2021-03-18 14:25:00,125.53,125.67,125.5,125.61,15125.0,122.3438,122.4802,122.3145,122.4217,15125.0
2021-03-18 14:30:00,125.62,125.7,125.25,125.4,34460.0,122.4315,122.5095,122.0709,122.2171,34460.0
2021-03-18 14:35:00,125.35,125.57,125.19,125.54,89328.0,122.1683,122.3828,122.0124,122.3535,89328.0
2021-03-18 14:40:00,125.53,125.53,125.1,125.14,22932.0,122.3438,122.3438,121.9247,121.9637,22932.0
2021-03-18 14:45:00,125.13,125.33,125.1,125.26,16371.0,121.9539,122.1489,121.9247,122.0806,16371.0
2021-03-18 14:50:00,125.29,125.29,125.06,125.1,18939.0,122.1099,122.1099,121.8857,121.9247,18939.0
2021-03-18 14:55:00,125.09,125.19,125.05,125.11,20034.0,121.9149,122.0124,121.876,121.9344,20034.0
2021-03-18 15:00:00,125.06,125.34,124.98,125.19,36006.0,121.8857,122.1586,121.8077,122.0124,36006.0
2021-03-18 15:05:00,125.23,125.43,125.05,125.4,39249.0,122.0514,122.2463,121.876,122.2171,39249.0
2021-03-18 15:10:00,125.41,125.54,125.36,125.42,81208.0,122.2268,122.3535,122.1781,122.2366,81208.0
2021-03-18 15:15:00,125.42,125.43,125.24,125.39,62254.0,122.2366,122.2463,122.0611,122.2073,62254.0
2021-03-18 15:20:00,125.39,125.62,125.38,125.55,60811.0,122.2073,122.4315,122.1976,122.3633,60811.0
2021-03-18 15:25:00,125.58,125.94,125.47,125.91,106902.0,122.3925,122.7434,122.2853,122.7141,106902.0
2021-03-18 15:30:00,125.92,126.1,125.74,125.74,47524.0,122.7239,122.8993,122.5484,122.5484,47524.0
2021-03-18 15:35:00,125.73,125.91,125.43,125.62,52302.0,122.5387,122.7141,122.2463,122.4315,52302.0
2021-03-18 15:40:00,125.64,125.66,125.42,125.48,41289.0,122.451,122.4705,122.2366,122.295,41289.0
2021-03-18 15:45:00,125.52,125.64,125.23,125.35,74034.0,122.334,122.451,122.0514,122.1683,74034.0
2021-03-18 15:50:00,125.3,125.43,124.93,124.93,132183.0,122.1196,122.2463,121.759,121.759,132183.0
2021-03-18 15:55:00,124.92,125.11,124.82,124.91,234938.0,121.7493,121.9344,121.6518,121.7395,234938.0
2021-03-19 09:30:00,124.51,125.71,124.51,124.98,882797.0,121.3497,122.5192,121.3497,121.8077,882797.0
2021-03-19 09:35:00,125.02,125.17,124.73,124.97,97899.0,121.8467,121.9929,121.5641,121.798,97899.0
2021-03-19 09:40:00,125.02,125.19,124.57,125.0,71893.0,121.8467,122.0124,121.4081,121.8272,71893.0
2021-03-19 09:45:00,125.05,125.36,124.75,124.92,106265.0,121.876,122.1781,121.5836,121.7493,106265.0
2021-03-19 09:50:00,124.91,125.17,124.7,124.73,138852.0,121.7395,121.9929,121.5348,121.5641,138852.0
2021-03-19 09:55:00,124.73,124.95,124.52,124.52,41544.0,121.5641,121.7785,121.3594,121.3594,41544.0
2021-03-19 10:00:00,124.57,124.65,124.28,124.28,43042.0,121.4081,121.4861,121.1255,121.1255,43042.0
2021-03-19 10:05:00,124.28,124.35,124.07,124.31,37472.0,121.1255,121.1937,120.9208,121.1547,37472.0
2021-03-19 10:10:00,124.34,124.34,123.89,123.99,34040.0,121.184,121.184,120.7454,120.8429,34040.0
2021-03-19 10:15:00,123.97,124.07,123.77,124.07,28168.0,120.8234,120.9208,120.6285,120.9208,28168.0
2021-03-19 10:20:00,124.07,124.33,124.06,124.3,18184.0,120.9208,121.1742,120.9111,121.145,18184.0
2021-03-19 10:25:00,124.31,124.31,124.07,124.18,19862.0,121.1547,121.1547,120.9208,121.028,19862.0
2021-03-19 10:30:00,124.26,124.34,124.03,124.03,30949.0,121.106,121.184,120.8819,120.8819,30949.0
2021-03-19 10:35:00,124.04,124.43,124.01,124.39,50651.0,120.8916,121.2717,120.8624,121.2327,50651.0
2021-03-19 10:40:00,124.4,124.48,124.02,124.04,121103.0,121.2425,121.3204,120.8721,120.8916,121103.0
2021-03-19 10:45:00,124.04,124.3,123.98,124.11,99552.0,120.8916,121.145,120.8331,120.9598,99552.0
2021-03-19 10:50:00,124.12,124.48,124.0,124.42,41829.0,120.9696,121.3204,120.8526,121.262,41829.0
2021-03-19 10:55:00,124.46,124.7,124.39,124.48,94430.0,121.3009,121.5348,121.2327,121.3204,94430.0
2021-03-19 11:00:00,124.48,124.48,123.81,124.08,101733.0,121.3204,121.3204,120.6674,120.9306,101733.0
2021-03-19 11:05:00,124.1,124.21,123.86,124.14,89442.0,120.9501,121.0573,120.7162,120.9891,89442.0
2021-03-19 11:10:00,124.16,124.22,123.89,123.94,44348.0,121.0086,121.067,120.7454,120.7941,44348.0
2021-03-19 11:15:00,123.95,124.04,123.8,123.84,25501.0,120.8039,120.8916,120.6577,120.6967,25501.0
2021-03-19 11:20:00,123.84,123.87,123.4,123.41,39187.0,120.6967,120.7259,120.2678,120.2776,39187.0
2021-03-19 11:25:00,123.4,123.44,123.15,123.41,62905.0,120.2678,120.3068,120.0242,120.2776,62905.0
2021-03-19 11:30:00,123.41,123.46,123.2,123.42,19109.0,120.2776,120.3263,120.0729,120.2873,19109.0
2021-03-19 11:35:00,123.45,123.59,123.41,123.58,20150.0,120.3166,120.453,120.2776,120.4433,20150.0
2021-03-19 11:40:00,123.62,123.66,123.41,123.46,16109.0,120.4823,120.5212,120.2776,120.3263,16109.0
2021-03-19 11:45:00,123.47,123.61,123.41,123.54,24200.0,120.3361,120.4725,120.2776,120.4043,24200.0
2021-03-19 11:50:00,123.56,123.87,123.4,123.83,23863.0,120.4238,120.7259,120.2678,120.6869,23863.0
2021-03-19 11:55:00,123.85,124.0,123.82,123.96,13558.0,120.7064,120.8526,120.6772,120.8136,13558.0
2021-03-19 12:00:00,123.96,124.01,123.84,123.99,10534.0,120.8136,120.8624,120.6967,120.8429,10534.0
2021-03-19 12:05:00,123.98,123.99,123.8,123.85,51759.0,120.8331,120.8429,120.6577,120.7064,51759.0
2021-03-19 12:10:00,123.87,123.96,123.67,123.75,22535.0,120.7259,120.8136,120.531,120.609,22535.0
2021-03-19 12:15:00,123.76,123.94,123.76,123.87,20462.0,120.6187,120.7941,120.6187,120.7259,20462.0
2021-03-19 12:20:00,123.85,124.01,123.84,123.87,51690.0,120.7064,120.8624,120.6967,120.7259,51690.0
2021-03-19 12:25:00,123.88,123.92,123.44,123.44,46527.0,120.7357,120.7746,120.3068,120.3068,46527.0
2021-03-19 12:30:00,123.46,123.81,123.39,123.77,44698.0,120.3263,120.6674,120.2581,120.6285,44698.0
2021-03-19 12:35:00,123.78,123.83,123.61,123.73,49113.0,120.6382,120.6869,120.4725,120.5895,49113.0
2021-03-19 12:40:00,123.76,123.85,123.47,123.54,21197.0,120.6187,120.7064,120.3361,120.4043,21197.0
2021-03-19 12:45:00,123.54,123.6,123.45,123.54,86644.0,120.4043,120.4628,120.3166,120.4043,86644.0
2021-03-19 12:50:00,123.57,123.79,123.56,123.71,76061.0,120.4335,120.6479,120.4238,120.57,76061.0
2021-03-19 12:55:00,123.72,124.04,123.72,123.98,28525.0,120.5797,120.8916,120.5797,120.8331,28525.0
2021-03-19 13:00:00,124.02,124.07,123.5,123.59,25851.0,120.8721,120.9208,120.3653,120.453,25851.0
2021-03-19 13:05:00,123.59,123.63,123.43,123.51,39989.0,120.453,120.492,120.2971,120.375,39989.0
2021-03-19 13:10:00,123.51,123.6,123.4,123.57,26837.0,120.375,120.4628,120.2678,120.4335,26837.0
2021-03-19 13:15:00,123.57,123.66,123.33,123.44,29181.0,120.4335,120.5212,120.1996,120.3068,29181.0
2021-03-19 13:20:00,123.44,123.46,123.26,123.31,15995.0,120.3068,120.3263,120.1314,120.1801,15995.0
2021-03-19 13:25:00,123.3,123.31,123.13,123.26,25866.0,120.1704,120.1801,120.0047,120.1314,25866.0
2021-03-19 13:30:00,123.27,123.52,123.19,123.22,22419.0,120.1411,120.3848,120.0632,120.0924,22419.0
2021-03-19 13:35:00,123.24,123.24,123.05,123.08,24242.0,120.1119,120.1119,119.9267,119.956,24242.0
2021-03-19 13:40:00,123.09,123.14,122.97,123.05,42716.0,119.9657,120.0144,119.8488,119.9267,42716.0
2021-03-19 13:45:00,123.08,123.18,122.97,123.02,23916.0,119.956,120.0534,119.8488,119.8975,23916.0
2021-03-19 13:50:00,123.03,123.45,122.96,123.35,47032.0,119.9072,120.3166,119.839,120.2191,47032.0
2021-03-19 13:55:00,123.39,123.39,123.19,123.35,39221.0,120.2581,120.2581,120.0632,120.2191,39221.0
2021-03-19 14:00:00,123.33,123.52,123.29,123.37,41212.0,120.1996,120.3848,120.1606,120.2386,41212.0
2021-03-19 14:05:00,123.39,123.64,123.26,123.49,60055.0,120.2581,120.5017,120.1314,120.3556,60055.0
2021-03-19 14:10:00,123.5,123.75,123.46,123.64,51514.0,120.3653,120.609,120.3263,120.5017,51514.0
2021-03-19 14:15:00,123.66,123.71,123.5,123.56,40516.0,120.5212,120.57,120.3653,120.4238,40516.0
2021-03-19 14:20:00,123.58,123.62,123.45,123.62,48204.0,120.4433,120.4823,120.3166,120.4823,48204.0
2021-03-19 14:25:00,123.62,123.77,123.56,123.7,40527.0,120.4823,120.6285,120.4238,120.5602,40527.0
2021-03-19 14:30:00,123.69,123.69,123.47,123.54,52729.0,120.5505,120.5505,120.3361,120.4043,52729.0
2021-03-19 14:35:00,123.55,123.68,123.45,123.58,46382.0,120.414,120.5407,120.3166,120.4433,46382.0
2021-03-19 14:40:00,123.59,123.69,123.45,123.54,43146.0,120.453,120.5505,120.3166,120.4043,43146.0
2021-03-19 14:45:00,123.55,123.67,123.5,123.67,35712.0,120.414,120.531,120.3653,120.531,35712.0
2021-03-19 14:50:00,123.67,123.74,123.52,123.63,37306.0,120.531,120.5992,120.3848,120.492,37306.0
2021-03-19 14:55:00,123.63,124.0,123.55,123.99,38291.0,120.492,120.8526,120.414,120.8429,38291.0
2021-03-19 15:00:00,124.03,124.03,123.63,123.73,55998.0,120.8819,120.8819,120.492,120.5895,55998.0
2021-03-19 15:05:00,123.76,123.78,123.62,123.69,25237.0,120.6187,120.6382,120.4823,120.5505,25237.0
2021-03-19 15:10:00,123.68,123.73,123.5,123.52,30143.0,120.5407,120.5895,120.3653,120.3848,30143.0
2021-03-19 15:15:00,123.55,123.58,123.29,123.34,33641.0,120.414,120.4433,120.1606,120.2094,33641.0
2021-03-19 15:20:00,123.34,123.52,123.32,123.47,28964.0,120.2094,120.3848,120.1899,120.3361,28964.0
2021-03-19 15:25:00,123.47,123.53,123.36,123.5,36390.0,120.3361,120.3945,120.2289,120.3653,36390.0
2021-03-19 15:30:00,123.51,123.63,123.37,123.59,46472.0,120.375,120.492,120.2386,120.453,46472.0
2021-03-19 15:35:00,123.59,123.62,123.5,123.51,41342.0,120.453,120.4823,120.3653,120.375,41342.0
2021-03-19 15:40:00,123.51,123.56,123.46,123.52,54015.0,120.375,120.4238,120.3263,120.3848,54015.0
2021-03-19 15:45:00,123.53,123.57,123.4,123.53,67699.0,120.3945,120.4335,120.2678,120.3945,67699.0
2021-03-19 15:50:00,123.53,124.58,123.5,124.52,269593.0,120.3945,121.4179,120.3653,121.3594,269593.0
2021-03-19 15:55:00,124.48,124.63,124.14,124.18,508147.0,121.3204,121.4666,120.9891,121.028,508147.0
2021-03-22 09:30:00,124.66,125.49,124.64,125.35,193767.0,121.4959,122.3048,121.4764,122.1683,193767.0
2021-03-22 09:35:00,125.23,125.52,124.84,124.95,39179.0,122.0514,122.334,121.6713,121.7785,39179.0
2021-03-22 09:40:00,125.0,125.37,124.83,125.23,51634.0,121.8272,122.1878,121.6615,122.0514,51634.0
2021-03-22 09:45:00,125.24,125.8,125.24,125.45,62222.0,122.0611,122.6069,122.0611,122.2658,62222.0
2021-03-22 09:50:00,125.54,125.75,125.45,125.73,44366.0,122.3535,122.5582,122.2658,122.5387,44366.0
2021-03-22 09:55:00,125.7,126.32,125.65,126.26,61538.0,122.5095,123.1137,122.4607,123.0552,61538.0
2021-03-22 10:00:00,126.24,126.31,126.0,126.05,35766.0,123.0358,123.104,122.8018,122.8506,35766.0
2021-03-22 10:05:00,126.05,126.45,126.03,126.34,48565.0,122.8506,123.2404,122.8311,123.1332,48565.0
2021-03-22 10:10:00,126.33,126.39,125.89,125.94,71769.0,123.1235,123.1819,122.6946,122.7434,71769.0
2021-03-22 10:15:00,125.91,126.0,125.58,125.83,56452.0,122.7141,122.8018,122.3925,122.6362,56452.0
2021-03-22 10:20:00,125.86,126.0,125.73,125.95,36530.0,122.6654,122.8018,122.5387,122.7531,36530.0
2021-03-22 10:25:00,125.93,125.96,125.65,125.66,28888.0,122.7336,122.7629,122.4607,122.4705,28888.0
2021-03-22 10:30:00,125.69,126.1,125.61,126.06,27042.0,122.4997,122.8993,122.4217,122.8603,27042.0
2021-03-22 10:35:00,126.12,126.12,125.44,125.48,28448.0,122.9188,122.9188,122.2561,122.295,28448.0
2021-03-22 10:40:00,125.5,125.77,125.43,125.77,20521.0,122.3145,122.5777,122.2463,122.5777,20521.0
2021-03-22 10:45:00,125.8,125.97,125.78,125.88,30344.0,122.6069,122.7726,122.5874,122.6849,30344.0
2021-03-22 10:50:00,125.85,126.0,125.74,125.96,55517.0,122.6557,122.8018,122.5484,122.7629,55517.0
2021-03-22 10:55:00,125.97,126.2,125.96,126.11,35698.0,122.7726,122.9968,122.7629,122.9091,35698.0
2021-03-22 11:00:00,126.13,126.13,125.85,125.99,24086.0,122.9285,122.9285,122.6557,122.7921,24086.0
2021-03-22 11:05:00,125.98,126.14,125.94,126.07,43185.0,122.7824,122.9383,122.7434,122.8701,43185.0
2021-03-22 11:10:00,126.09,126.66,126.08,126.63,40727.0,122.8896,123.4451,122.8798,123.4159,40727.0
2021-03-22 11:15:00,126.64,126.7,126.29,126.3,31310.0,123.4256,123.4841,123.0845,123.0942,31310.0
2021-03-22 11:20:00,126.3,126.33,126.09,126.11,18310.0,123.0942,123.1235,122.8896,122.9091,18310.0
2021-03-22 11:25:00,126.09,126.17,126.02,126.12,24771.0,122.8896,122.9675,122.8213,122.9188,24771.0
2021-03-22 11:30:00,126.13,126.2,126.09,126.2,27368.0,122.9285,122.9968,122.8896,122.9968,27368.0
2021-03-22 11:35:00,126.19,126.55,126.14,126.55,29744.0,122.987,123.3379,122.9383,123.3379,29744.0
2021-03-22 11:40:00,126.53,126.67,126.11,126.33,45430.0,123.3184,123.4548,122.9091,123.1235,45430.0
2021-03-22 11:45:00,126.33,126.5,126.27,126.35,33704.0,123.1235,123.2892,123.065,123.143,33704.0
2021-03-22 11:50:00,126.35,126.4,126.14,126.28,28375.0,123.143,123.1917,122.9383,123.0747,28375.0
2021-03-22 11:55:00,126.26,126.27,125.92,126.01,73404.0,123.0552,123.065,122.7239,122.8116,73404.0
2021-03-22 12:00:00,126.03,126.27,126.01,126.16,23854.0,122.8311,123.065,122.8116,122.9578,23854.0
2021-03-22 12:05:00,126.16,126.21,126.06,126.1,19754.0,122.9578,123.0065,122.8603,122.8993,19754.0
2021-03-22 12:10:00,126.11,126.3,126.08,126.18,13316.0,122.9091,123.0942,122.8798,122.9773,13316.0
2021-03-22 12:15:00,126.21,126.4,126.21,126.4,10337.0,123.0065,123.1917,123.0065,123.1917,10337.0
2021-03-22 12:20:00,126.39,126.43,126.27,126.34,12132.0,123.1819,123.2209,123.065,123.1332,12132.0
2021-03-22 12:25:00,126.35,126.58,126.32,126.56,26919.0,123.143,123.3671,123.1137,123.3476,26919.0
2021-03-22 12:30:00,126.57,126.67,126.47,126.55,18892.0,123.3574,123.4548,123.2599,123.3379,18892.0
2021-03-22 12:35:00,126.53,126.68,126.45,126.63,14847.0,123.3184,123.4646,123.2404,123.4159,14847.0
2021-03-22 12:40:00,126.62,126.9,126.56,126.9,48721.0,123.4061,123.679,123.3476,123.679,48721.0
2021-03-22 12:45:00,126.86,126.93,126.67,126.67,36061.0,123.64,123.7082,123.4548,123.4548,36061.0
2021-03-22 12:50:00,126.66,126.75,126.64,126.67,32939.0,123.4451,123.5328,123.4256,123.4548,32939.0
2021-03-22 12:55:00,126.66,126.91,126.65,126.85,16431.0,123.4451,123.6888,123.4353,123.6303,16431.0
2021-03-22 13:00:00,126.85,126.87,126.63,126.63,22195.0,123.6303,123.6498,123.4159,123.4159,22195.0
2021-03-22 13:05:00,126.63,126.63,126.53,126.59,15062.0,123.4159,123.4159,123.3184,123.3769,15062.0
2021-03-22 13:10:00,126.59,126.65,126.37,126.45,15366.0,123.3769,123.4353,123.1625,123.2404,15366.0
2021-03-22 13:15:00,126.5,126.57,126.33,126.41,13401.0,123.2892,123.3574,123.1235,123.2014,13401.0
2021-03-22 13:20:00,126.41,126.44,126.2,126.26,14613.0,123.2014,123.2307,122.9968,123.0552,14613.0
2021-03-22 13:25:00,126.25,126.38,126.21,126.34,27760.0,123.0455,123.1722,123.0065,123.1332,27760.0
2021-03-22 13:30:00,126.31,126.47,126.31,126.31,21786.0,123.104,123.2599,123.104,123.104,21786.0
2021-03-22 13:35:00,126.31,126.35,126.23,126.27,15484.0,123.104,123.143,123.026,123.065,15484.0
2021-03-22 13:40:00,126.27,126.27,126.09,126.1,16618.0,123.065,123.065,122.8896,122.8993,16618.0
2021-03-22 13:45:00,126.13,126.16,126.0,126.08,13714.0,122.9285,122.9578,122.8018,122.8798,13714.0
2021-03-22 13:50:00,126.07,126.07,125.91,126.0,28226.0,122.8701,122.8701,122.7141,122.8018,28226.0
2021-03-22 13:55:00,126.02,126.03,125.95,125.99,12867.0,122.8213,122.8311,122.7531,122.7921,12867.0
2021-03-22 14:00:00,126.02,126.23,125.97,125.97,32946.0,122.8213,123.026,122.7726,122.7726,32946.0
2021-03-22 14:05:00,125.95,126.11,125.95,126.01,9611.0,122.7531,122.9091,122.7531,122.8116,9611.0
2021-03-22 14:10:00,126.0,126.11,125.98,126.06,14690.0,122.8018,122.9091,122.7824,122.8603,14690.0
2021-03-22 14:15:00,126.09,126.17,126.0,126.05,14860.0,122.8896,122.9675,122.8018,122.8506,14860.0
2021-03-22 14:20:00,126.02,126.02,125.92,125.96,9522.0,122.8213,122.8213,122.7239,122.7629,9522.0
2021-03-22 14:25:00,126.0,126.08,125.87,125.88,23333.0,122.8018,122.8798,122.6751,122.6849,23333.0
2021-03-22 14:30:00,125.88,126.2,125.88,126.2,23161.0,122.6849,122.9968,122.6849,122.9968,23161.0
2021-03-22 14:35:00,126.15,126.47,126.12,126.3,27940.0,122.948,123.2599,122.9188,123.0942,27940.0
2021-03-22 14:40:00,126.31,126.62,126.28,126.62,17645.0,123.104,123.4061,123.0747,123.4061,17645.0
2021-03-22 14:45:00,126.62,126.69,126.52,126.56,32329.0,123.4061,123.4743,123.3086,123.3476,32329.0
2021-03-22 14:50:00,126.56,126.84,126.53,126.82,44263.0,123.3476,123.6205,123.3184,123.601,44263.0
2021-03-22 14:55:00,126.8,126.88,126.72,126.78,35339.0,123.5815,123.6595,123.5036,123.562,35339.0
2021-03-22 15:00:00,126.79,127.05,126.76,126.92,97620.0,123.5718,123.8252,123.5426,123.6985,97620.0
2021-03-22 15:05:00,126.93,127.1,126.84,126.97,63102.0,123.7082,123.8739,123.6205,123.7472,63102.0
2021-03-22 15:10:00,126.97,126.99,126.84,126.94,30347.0,123.7472,123.7667,123.6205,123.718,30347.0
2021-03-22 15:15:00,126.92,126.93,126.73,126.74,42797.0,123.6985,123.7082,123.5133,123.5231,42797.0
2021-03-22 15:20:00,126.75,126.83,126.64,126.64,50903.0,123.5328,123.6108,123.4256,123.4256,50903.0
2021-03-22 15:25:00,126.64,126.67,126.34,126.39,58157.0,123.4256,123.4548,123.1332,123.1819,58157.0
2021-03-22 15:30:00,126.38,126.38,126.1,126.14,54944.0,123.1722,123.1722,122.8993,122.9383,54944.0
2021-03-22 15:35:00,126.14,126.21,126.07,126.21,44238.0,122.9383,123.0065,122.8701,123.0065,44238.0
2021-03-22 15:40:00,126.19,126.37,126.18,126.31,34708.0,122.987,123.1625,122.9773,123.104,34708.0
2021-03-22 15:45:00,126.3,126.36,126.14,126.23,55120.0,123.0942,123.1527,122.9383,123.026,55120.0
2021-03-22 15:50:00,126.21,126.24,126.03,126.12,119919.0,123.0065,123.0358,122.8311,122.9188,119919.0
2021-03-22 15:55:00,126.13,126.23,126.06,126.12,190947.0,122.9285,123.026,122.8603,122.9188,190947.0
2021-03-23 09:30:00,126.94,127.33,126.43,126.68,81063.0,123.718,124.0981,123.2209,123.4646,81063.0
2021-03-23 09:35:00,126.58,126.9,126.5,126.52,27275.0,123.3671,123.679,123.2892,123.3086,27275.0
2021-03-23 09:40:00,126.46,126.46,125.8,125.91,31315.0,123.2502,123.2502,122.6069,122.7141,31315.0
2021-03-23 09:45:00,125.97,126.59,125.97,126.37,18897.0,122.7726,123.3769,122.7726,123.1625,18897.0
2021-03-23 09:50:00,126.44,126.52,126.25,126.26,37409.0,123.2307,123.3086,123.0455,123.0552,37409.0
2021-03-23 09:55:00,126.25,126.59,126.21,126.48,13621.0,123.0455,123.3769,123.0065,123.2697,13621.0
2021-03-23 10:00:00,126.48,126.78,126.37,126.43,33274.0,123.2697,123.562,123.1625,123.2209,33274.0
2021-03-23 10:05:00,126.37,126.37,125.85,125.85,29709.0,123.1625,123.1625,122.6557,122.6557,29709.0
2021-03-23 10:10:00,125.94,126.23,125.93,125.98,25286.0,122.7434,123.026,122.7336,122.7824,25286.0
2021-03-23 10:15:00,125.95,126.21,125.88,125.94,14424.0,122.7531,123.0065,122.6849,122.7434,14424.0
2021-03-23 10:20:00,125.97,126.01,125.84,125.87,16420.0,122.7726,122.8116,122.6459,122.6751,16420.0
2021-03-23 10:25:00,125.92,125.96,125.72,125.72,25855.0,122.7239,122.7629,122.529,122.529,25855.0
2021-03-23 10:30:00,125.73,125.84,125.61,125.68,26627.0,122.5387,122.6459,122.4217,122.49,26627.0
2021-03-23 10:35:00,125.63,125.73,125.48,125.51,11934.0,122.4412,122.5387,122.295,122.3243,11934.0
2021-03-23 10:40:00,125.5,125.54,125.36,125.4,26453.0,122.3145,122.3535,122.1781,122.2171,26453.0
2021-03-23 10:45:00,125.4,125.56,125.29,125.29,33423.0,122.2171,122.373,122.1099,122.1099,33423.0
2021-03-23 10:50:00,125.31,125.56,125.3,125.52,65546.0,122.1294,122.373,122.1196,122.334,65546.0
2021-03-23 10:55:00,125.54,125.86,125.52,125.8,20932.0,122.3535,122.6654,122.334,122.6069,20932.0
2021-03-23 11:00:00,125.78,126.02,125.76,125.97,16032.0,122.5874,122.8213,122.5679,122.7726,16032.0
2021-03-23 11:05:00,125.98,126.03,125.84,126.03,10352.0,122.7824,122.8311,122.6459,122.8311,10352.0
2021-03-23 11:10:00,126.01,126.14,125.94,126.02,13063.0,122.8116,122.9383,122.7434,122.8213,13063.0
2021-03-23 11:15:00,126.02,126.14,125.89,126.09,53093.0,122.8213,122.9383,122.6946,122.8896,53093.0
2021-03-23 11:20:00,126.11,126.27,126.07,126.22,9853.0,122.9091,123.065,122.8701,123.0163,9853.0
2021-03-23 11:25:00,126.22,126.36,126.21,126.31,13414.0,123.0163,123.1527,123.0065,123.104,13414.0
2021-03-23 11:30:00,126.3,126.39,126.21,126.23,12477.0,123.0942,123.1819,123.0065,123.026,12477.0
2021-03-23 11:35:00,126.21,126.23,125.92,125.92,11808.0,123.0065,123.026,122.7239,122.7239,11808.0
2021-03-23 11:40:00,125.94,126.06,125.84,126.06,11748.0,122.7434,122.8603,122.6459,122.8603,11748.0
2021-03-23 11:45:00,126.05,126.11,125.94,126.05,10989.0,122.8506,122.9091,122.7434,122.8506,10989.0
2021-03-23 11:50:00,126.05,126.07,125.9,125.94,13727.0,122.8506,122.8701,122.7044,122.7434,13727.0
2021-03-23 11:55:00,125.92,126.01,125.85,125.93,14068.0,122.7239,122.8116,122.6557,122.7336,14068.0
2021-03-23 12:00:00,125.92,126.19,125.91,126.09,15939.0,122.7239,122.987,122.7141,122.8896,15939.0
2021-03-23 12:05:00,126.1,126.1,125.61,125.97,26628.0,122.8993,122.8993,122.4217,122.7726,26628.0
2021-03-23 12:10:00,125.95,126.0,125.76,125.76,9547.0,122.7531,122.8018,122.5679,122.5679,9547.0
2021-03-23 12:15:00,125.76,125.86,125.69,125.85,15224.0,122.5679,122.6654,122.4997,122.6557,15224.0
2021-03-23 12:20:00,125.86,125.95,125.74,125.87,11946.0,122.6654,122.7531,122.5484,122.6751,11946.0
2021-03-23 12:25:00,125.91,126.04,125.84,125.99,42016.0,122.7141,122.8408,122.6459,122.7921,42016.0
2021-03-23 12:30:00,125.99,126.06,125.89,125.96,10978.0,122.7921,122.8603,122.6946,122.7629,10978.0
2021-03-23 12:35:00,125.93,126.18,125.92,126.11,9135.0,122.7336,122.9773,122.7239,122.9091,9135.0
2021-03-23 12:40:00,126.06,126.07,125.74,125.92,11322.0,122.8603,122.8701,122.5484,122.7239,11322.0
2021-03-23 12:45:00,125.9,125.97,125.82,125.85,8896.0,122.7044,122.7726,122.6264,122.6557,8896.0
2021-03-23 12:50:00,125.86,126.08,125.84,126.01,10849.0,122.6654,122.8798,122.6459,122.8116,10849.0
2021-03-23 12:55:00,126.05,126.11,125.94,126.03,7255.0,122.8506,122.9091,122.7434,122.8311,7255.0
2021-03-23 13:00:00,126.05,126.1,126.0,126.04,12383.0,122.8506,122.8993,122.8018,122.8408,12383.0
2021-03-23 13:05:00,126.02,126.19,126.0,126.14,12490.0,122.8213,122.987,122.8018,122.9383,12490.0
2021-03-23 13:10:00,126.15,126.53,126.1,126.47,21020.0,122.948,123.3184,122.8993,123.2599,21020.0
2021-03-23 13:15:00,126.46,126.58,126.41,126.49,16408.0,123.2502,123.3671,123.2014,123.2794,16408.0
2021-03-23 13:20:00,126.5,126.56,126.1,126.11,17832.0,123.2892,123.3476,122.8993,122.9091,17832.0
2021-03-23 13:25:00,126.12,126.15,125.86,125.97,34923.0,122.9188,122.948,122.6654,122.7726,34923.0
2021-03-23 13:30:00,125.95,126.02,125.91,125.97,12260.0,122.7531,122.8213,122.7141,122.7726,12260.0
2021-03-23 13:35:00,125.98,126.09,125.81,125.9,13702.0,122.7824,122.8896,122.6167,122.7044,13702.0
2021-03-23 13:40:00,125.88,125.98,125.88,125.93,3800.0,122.6849,122.7824,122.6849,122.7336,3800.0
2021-03-23 13:45:00,125.93,126.05,125.91,126.05,9901.0,122.7336,122.8506,122.7141,122.8506,9901.0
2021-03-23 13:50:00,126.03,126.04,125.89,125.92,21721.0,122.8311,122.8408,122.6946,122.7239,21721.0
2021-03-23 13:55:00,125.97,126.07,125.88,125.95,13103.0,122.7726,122.8701,122.6849,122.7531,13103.0
2021-03-23 14:00:00,125.95,125.97,125.86,125.95,7409.0,122.7531,122.7726,122.6654,122.7531,7409.0
2021-03-23 14:05:00,125.92,126.07,125.85,126.05,10410.0,122.7239,122.8701,122.6557,122.8506,10410.0
2021-03-23 14:10:00,126.01,126.12,125.95,126.12,15779.0,122.8116,122.9188,122.7531,122.9188,15779.0
2021-03-23 14:15:00,126.06,126.18,125.95,126.03,13758.0,122.8603,122.9773,122.7531,122.8311,13758.0
2021-03-23 14:20:00,126.05,126.17,126.0,126.17,18972.0,122.8506,122.9675,122.8018,122.9675,18972.0
2021-03-23 14:25:00,126.12,126.12,125.96,126.02,14060.0,122.9188,122.9188,122.7629,122.8213,14060.0
2021-03-23 14:30:00,126.01,126.18,126.01,126.08,14642.0,122.8116,122.9773,122.8116,122.8798,14642.0
2021-03-23 14:35:00,126.12,126.24,126.04,126.23,11035.0,122.9188,123.0358,122.8408,123.026,11035.0
2021-03-23 14:40:00,126.24,126.28,126.08,126.23,19093.0,123.0358,123.0747,122.8798,123.026,19093.0
2021-03-23 14:45:00,126.27,126.34,126.19,126.24,19040.0,123.065,123.1332,122.987,123.0358,19040.0
2021-03-23 14:50:00,126.24,126.27,126.11,126.15,16446.0,123.0358,123.065,122.9091,122.948,16446.0
2021-03-23 14:55:00,126.15,126.15,125.94,125.94,14324.0,122.948,122.948,122.7434,122.7434,14324.0
2021-03-23 15:00:00,125.93,126.04,125.86,125.96,24293.0,122.7336,122.8408,122.6654,122.7629,24293.0
2021-03-23 15:05:00,125.92,125.97,125.71,125.73,39574.0,122.7239,122.7726,122.5192,122.5387,39574.0
2021-03-23 15:10:00,125.76,125.85,125.45,125.46,29862.0,122.5679,122.6557,122.2658,122.2756,29862.0
2021-03-23 15:15:00,125.5,125.5,125.21,125.21,48077.0,122.3145,122.3145,122.0319,122.0319,48077.0
2021-03-23 15:20:00,125.2,125.23,125.01,125.02,46123.0,122.0222,122.0514,121.837,121.8467,46123.0
2021-03-23 15:25:00,125.03,125.37,124.97,125.19,36168.0,121.8565,122.1878,121.798,122.0124,36168.0
2021-03-23 15:30:00,125.17,125.27,124.93,124.97,79988.0,121.9929,122.0904,121.759,121.798,79988.0
2021-03-23 15:35:00,124.93,125.13,124.87,125.02,38754.0,121.759,121.9539,121.7005,121.8467,38754.0
2021-03-23 15:40:00,125.01,125.08,124.86,124.91,60474.0,121.837,121.9052,121.6908,121.7395,60474.0
2021-03-23 15:45:00,124.91,124.98,124.57,124.59,107520.0,121.7395,121.8077,121.4081,121.4276,107520.0
2021-03-23 15:50:00,124.57,124.73,124.3,124.45,154808.0,121.4081,121.5641,121.145,121.2912,154808.0
2021-03-23 15:55:00,124.49,124.75,124.22,124.36,366295.0,121.3302,121.5836,121.067,121.2035,366295.0
2021-03-24 09:30:00,124.79,125.28,123.59,124.27,68743.0,121.6226,122.1001,120.453,121.1158,68743.0
2021-03-24 09:35:00,124.19,124.3,123.9,124.13,47015.0,121.0378,121.145,120.7552,120.9793,47015.0
2021-03-24 09:40:00,124.14,124.23,123.96,124.01,22220.0,120.9891,121.0768,120.8136,120.8624,22220.0
2021-03-24 09:45:00,123.96,124.12,123.72,123.72,38139.0,120.8136,120.9696,120.5797,120.5797,38139.0
2021-03-24 09:50:00,123.66,123.81,123.51,123.75,27405.0,120.5212,120.6674,120.375,120.609,27405.0
2021-03-24 09:55:00,123.72,123.94,123.57,123.85,30514.0,120.5797,120.7941,120.4335,120.7064,30514.0
2021-03-24 10:00:00,123.79,123.9,123.58,123.85,30614.0,120.6479,120.7552,120.4433,120.7064,30614.0
2021-03-24 10:05:00,123.79,124.17,123.73,124.16,88862.0,120.6479,121.0183,120.5895,121.0086,88862.0
2021-03-24 10:10:00,124.13,124.25,123.94,124.04,14174.0,120.9793,121.0963,120.7941,120.8916,14174.0
2021-03-24 10:15:00,124.1,124.15,123.63,123.85,34966.0,120.9501,120.9988,120.492,120.7064,34966.0
2021-03-24 10:20:00,123.83,123.89,123.52,123.68,56602.0,120.6869,120.7454,120.3848,120.5407,56602.0
2021-03-24 10:25:00,123.67,123.7,123.48,123.54,26776.0,120.531,120.5602,120.3458,120.4043,26776.0
2021-03-24 10:30:00,123.54,123.64,123.5,123.61,29149.0,120.4043,120.5017,120.3653,120.4725,29149.0
2021-03-24 10:35:00,123.58,123.61,123.34,123.36,22003.0,120.4433,120.4725,120.2094,120.2289,22003.0
2021-03-24 10:40:00,123.36,123.88,123.3,123.88,89702.0,120.2289,120.7357,120.1704,120.7357,89702.0
2021-03-24 10:45:00,123.91,124.21,123.79,124.2,29409.0,120.7649,121.0573,120.6479,121.0475,29409.0
2021-03-24 10:50:00,124.23,124.45,124.17,124.34,19145.0,121.0768,121.2912,121.0183,121.184,19145.0
2021-03-24 10:55:00,124.37,124.72,124.33,124.7,23907.0,121.2132,121.5543,121.1742,121.5348,23907.0
2021-03-24 11:00:00,124.75,124.94,124.5,124.9,28404.0,121.5836,121.7688,121.3399,121.7298,28404.0
2021-03-24 11:05:00,124.92,125.14,124.91,125.03,20633.0,121.7493,121.9637,121.7395,121.8565,20633.0
2021-03-24 11:10:00,125.04,125.3,125.02,125.16,20971.0,121.8662,122.1196,121.8467,121.9832,20971.0
2021-03-24 11:15:00,125.13,125.16,124.86,124.96,24228.0,121.9539,121.9832,121.6908,121.7882,24228.0
2021-03-24 11:20:00,124.92,124.96,124.61,124.65,21596.0,121.7493,121.7882,121.4471,121.4861,21596.0
2021-03-24 11:25:00,124.64,124.79,124.47,124.51,13679.0,121.4764,121.6226,121.3107,121.3497,13679.0
2021-03-24 11:30:00,124.53,124.64,124.44,124.62,14803.0,121.3692,121.4764,121.2814,121.4569,14803.0
2021-03-24 11:35:00,124.57,124.64,124.34,124.43,15345.0,121.4081,121.4764,121.184,121.2717,15345.0
2021-03-24 11:40:00,124.44,124.51,124.34,124.44,10951.0,121.2814,121.3497,121.184,121.2814,10951.0
2021-03-24 11:45:00,124.46,124.5,124.36,124.42,10703.0,121.3009,121.3399,121.2035,121.262,10703.0
2021-03-24 11:50:00,124.42,124.61,124.39,124.41,11753.0,121.262,121.4471,121.2327,121.2522,11753.0
2021-03-24 11:55:00,124.43,124.45,124.15,124.24,18309.0,121.2717,121.2912,120.9988,121.0865,18309.0
2021-03-24 12:00:00,124.24,124.3,124.13,124.16,9289.0,121.0865,121.145,120.9793,121.0086,9289.0
2021-03-24 12:05:00,124.15,124.31,124.11,124.25,11125.0,120.9988,121.1547,120.9598,121.0963,11125.0
2021-03-24 12:10:00,124.26,124.28,124.15,124.26,12356.0,121.106,121.1255,120.9988,121.106,12356.0
2021-03-24 12:15:00,124.28,124.34,124.18,124.32,10409.0,121.1255,121.184,121.028,121.1645,10409.0
2021-03-24 12:20:00,124.32,124.32,124.15,124.16,8417.0,121.1645,121.1645,120.9988,121.0086,8417.0
2021-03-24 12:25:00,124.14,124.32,124.05,124.32,8969.0,120.9891,121.1645,120.9013,121.1645,8969.0
2021-03-24 12:30:00,124.28,124.31,124.2,124.22,11942.0,121.1255,121.1547,121.0475,121.067,11942.0
2021-03-24 12:35:00,124.2,124.33,124.18,124.28,15889.0,121.0475,121.1742,121.028,121.1255,15889.0
2021-03-24 12:40:00,124.29,124.45,124.26,124.42,7099.0,121.1353,121.2912,121.106,121.262,7099.0
2021-03-24 12:45:00,124.43,124.46,124.14,124.21,12181.0,121.2717,121.3009,120.9891,121.0573,12181.0
2021-03-24 12:50:00,124.17,124.17,124.03,124.04,12423.0,121.0183,121.0183,120.8819,120.8916,12423.0
2021-03-24 12:55:00,124.01,124.07,123.98,124.01,10508.0,120.8624,120.9208,120.8331,120.8624,10508.0
2021-03-24 13:00:00,123.96,123.99,123.75,123.85,25469.0,120.8136,120.8429,120.609,120.7064,25469.0
2021-03-24 13:05:00,123.83,123.85,123.67,123.71,12000.0,120.6869,120.7064,120.531,120.57,12000.0
2021-03-24 13:10:00,123.75,123.81,123.65,123.65,15150.0,120.609,120.6674,120.5115,120.5115,15150.0
2021-03-24 13:15:00,123.64,123.82,123.61,123.79,38513.0,120.5017,120.6772,120.4725,120.6479,38513.0
2021-03-24 13:20:00,123.85,123.87,123.73,123.78,19318.0,120.7064,120.7259,120.5895,120.6382,19318.0
2021-03-24 13:25:00,123.76,123.84,123.69,123.69,41636.0,120.6187,120.6967,120.5505,120.5505,41636.0
2021-03-24 13:30:00,123.73,123.83,123.61,123.64,32506.0,120.5895,120.6869,120.4725,120.5017,32506.0
2021-03-24 13:35:00,123.62,123.77,123.58,123.58,21970.0,120.4823,120.6285,120.4433,120.4433,21970.0
2021-03-24 13:40:00,123.61,123.61,123.43,123.43,13173.0,120.4725,120.4725,120.2971,120.2971,13173.0
2021-03-24 13:45:00,123.45,123.81,123.45,123.73,25114.0,120.3166,120.6674,120.3166,120.5895,25114.0
2021-03-24 13:50:00,123.79,123.83,123.71,123.72,8757.0,120.6479,120.6869,120.57,120.5797,8757.0
2021-03-24 13:55:00,123.73,123.89,123.7,123.85,9056.0,120.5895,120.7454,120.5602,120.7064,9056.0
2021-03-24 14:00:00,123.87,123.91,123.76,123.91,16518.0,120.7259,120.7649,120.6187,120.7649,16518.0
2021-03-24 14:05:00,123.94,123.98,123.88,123.91,8142.0,120.7941,120.8331,120.7357,120.7649,8142.0
2021-03-24 14:10:00,123.9,124.02,123.83,124.02,11789.0,120.7552,120.8721,120.6869,120.8721,11789.0
2021-03-24 14:15:00,124.05,124.32,124.03,124.14,41012.0,120.9013,121.1645,120.8819,120.9891,41012.0
2021-03-24 14:20:00,124.13,124.23,124.12,124.14,10437.0,120.9793,121.0768,120.9696,120.9891,10437.0
2021-03-24 14:25:00,124.14,124.16,123.95,123.95,11809.0,120.9891,121.0086,120.8039,120.8039,11809.0
2021-03-24 14:30:00,123.95,124.07,123.91,124.02,35504.0,120.8039,120.9208,120.7649,120.8721,35504.0
2021-03-24 14:35:00,123.99,124.07,123.94,124.01,9300.0,120.8429,120.9208,120.7941,120.8624,9300.0
2021-03-24 14:40:00,124.0,124.02,123.75,123.79,26173.0,120.8526,120.8721,120.609,120.6479,26173.0
2021-03-24 14:45:00,123.79,123.87,123.72,123.81,28824.0,120.6479,120.7259,120.5797,120.6674,28824.0
2021-03-24 14:50:00,123.8,123.83,123.64,123.64,10128.0,120.6577,120.6869,120.5017,120.5017,10128.0
2021-03-24 14:55:00,123.6,123.74,123.52,123.66,13696.0,120.4628,120.5992,120.3848,120.5212,13696.0
2021-03-24 15:00:00,123.68,123.69,123.52,123.61,14127.0,120.5407,120.5505,120.3848,120.4725,14127.0
2021-03-24 15:05:00,123.63,123.78,123.63,123.75,7404.0,120.492,120.6382,120.492,120.609,7404.0
2021-03-24 15:10:00,123.73,123.76,123.54,123.63,12012.0,120.5895,120.6187,120.4043,120.492,12012.0
2021-03-24 15:15:00,123.7,123.76,123.59,123.7,13180.0,120.5602,120.6187,120.453,120.5602,13180.0
2021-03-24 15:20:00,123.69,123.69,123.45,123.5,34540.0,120.5505,120.5505,120.3166,120.3653,34540.0
2021-03-24 15:25:00,123.49,123.68,123.47,123.52,19485.0,120.3556,120.5407,120.3361,120.3848,19485.0
2021-03-24 15:30:00,123.52,123.53,123.36,123.42,23744.0,120.3848,120.3945,120.2289,120.2873,23744.0
2021-03-24 15:35:00,123.42,123.47,123.21,123.21,26525.0,120.2873,120.3361,120.0827,120.0827,26525.0
2021-03-24 15:40:00,123.24,123.24,123.02,123.06,55120.0,120.1119,120.1119,119.8975,119.9365,55120.0
2021-03-24 15:45:00,123.07,123.22,122.97,123.05,61745.0,119.9462,120.0924,119.8488,119.9267,61745.0
2021-03-24 15:50:00,123.0,123.11,122.37,122.55,175040.0,119.878,119.9852,119.264,119.4394,175040.0
2021-03-24 15:55:00,122.54,122.56,122.31,122.34,319788.0,119.4297,119.4492,119.2055,119.2347,319788.0
2021-03-25 09:30:00,124.21,124.28,122.74,122.74,231968.0,121.0573,121.1255,119.6246,119.6246,231968.0
2021-03-25 09:35:00,122.7,123.11,122.59,122.96,40147.0,119.5856,119.9852,119.4784,119.839,40147.0
2021-03-25 09:40:00,123.04,123.23,122.6,122.75,46127.0,119.917,120.1022,119.4881,119.6343,46127.0
2021-03-25 09:45:00,122.68,122.87,122.5,122.84,42271.0,119.5661,119.7513,119.3907,119.7221,42271.0
2021-03-25 09:50:00,122.86,123.7,122.69,123.34,122973.0,119.7415,120.5602,119.5759,120.2094,122973.0
2021-03-25 09:55:00,123.34,123.49,123.03,123.33,23947.0,120.2094,120.3556,119.9072,120.1996,23947.0
2021-03-25 10:00:00,123.33,123.36,122.88,122.96,30263.0,120.1996,120.2289,119.761,119.839,30263.0
2021-03-25 10:05:00,122.96,123.2,122.75,122.78,29624.0,119.839,120.0729,119.6343,119.6636,29624.0
2021-03-25 10:10:00,122.8,123.01,122.51,122.57,27939.0,119.6831,119.8877,119.4004,119.4589,27939.0
2021-03-25 10:15:00,122.59,122.77,122.43,122.52,24681.0,119.4784,119.6538,119.3225,119.4102,24681.0
2021-03-25 10:20:00,122.53,122.71,122.46,122.47,21764.0,119.4199,119.5954,119.3517,119.3614,21764.0
2021-03-25 10:25:00,122.45,122.46,122.08,122.17,33582.0,119.342,119.3517,118.9813,119.0691,33582.0
2021-03-25 10:30:00,122.15,122.19,122.04,122.05,26446.0,119.0496,119.0886,118.9424,118.9521,26446.0
2021-03-25 10:35:00,122.05,122.17,122.01,122.07,29348.0,118.9521,119.0691,118.9131,118.9716,29348.0
2021-03-25 10:40:00,122.08,122.08,121.7,121.78,47999.0,118.9813,118.9813,118.611,118.689,47999.0
2021-03-25 10:45:00,121.82,121.92,121.5,121.55,54450.0,118.7279,118.8254,118.4161,118.4648,54450.0
2021-03-25 10:50:00,121.55,121.85,121.49,121.74,35428.0,118.4648,118.7572,118.4063,118.65,35428.0
2021-03-25 10:55:00,121.76,121.87,121.55,121.87,40659.0,118.6695,118.7767,118.4648,118.7767,40659.0
2021-03-25 11:00:00,121.86,122.05,121.78,122.0,20011.0,118.7669,118.9521,118.689,118.9034,20011.0
2021-03-25 11:05:00,121.99,122.31,121.93,122.09,25172.0,118.8936,119.2055,118.8352,118.9911,25172.0
2021-03-25 11:10:00,122.08,122.2,121.94,122.12,24883.0,118.9813,119.0983,118.8449,119.0203,24883.0
2021-03-25 11:15:00,122.12,122.12,121.97,122.09,20318.0,119.0203,119.0203,118.8741,118.9911,20318.0
2021-03-25 11:20:00,122.09,122.09,121.74,121.77,24641.0,118.9911,118.9911,118.65,118.6792,24641.0
2021-03-25 11:25:00,121.73,121.86,121.4,121.86,50872.0,118.6402,118.7669,118.3186,118.7669,50872.0
2021-03-25 11:30:00,121.8,122.17,121.79,121.9,29747.0,118.7085,119.0691,118.6987,118.8059,29747.0
2021-03-25 11:35:00,121.89,122.02,121.78,121.83,16729.0,118.7962,118.9229,118.689,118.7377,16729.0
2021-03-25 11:40:00,121.81,121.89,121.48,121.54,31639.0,118.7182,118.7962,118.3966,118.4551,31639.0
2021-03-25 11:45:00,121.56,121.56,121.24,121.34,41953.0,118.4745,118.4745,118.1627,118.2601,41953.0
2021-03-25 11:50:00,121.31,121.44,121.15,121.28,30704.0,118.2309,118.3576,118.075,118.2017,30704.0
2021-03-25 11:55:00,121.27,121.75,121.16,121.71,29956.0,118.1919,118.6597,118.0847,118.6207,29956.0
2021-03-25 12:00:00,121.71,121.93,121.47,121.66,54828.0,118.6207,118.8352,118.3868,118.572,54828.0
2021-03-25 12:05:00,121.62,121.65,121.43,121.49,20209.0,118.533,118.5623,118.3478,118.4063,20209.0
2021-03-25 12:10:00,121.51,121.51,121.32,121.32,32477.0,118.4258,118.4258,118.2406,118.2406,32477.0
2021-03-25 12:15:00,121.33,121.59,121.3,121.59,14899.0,118.2504,118.5038,118.2211,118.5038,14899.0
2021-03-25 12:20:00,121.57,121.72,121.47,121.58,22766.0,118.4843,118.6305,118.3868,118.494,22766.0
2021-03-25 12:25:00,121.59,121.79,121.58,121.77,25542.0,118.5038,118.6987,118.494,118.6792,25542.0
2021-03-25 12:30:00,121.76,121.82,121.68,121.72,18412.0,118.6695,118.7279,118.5915,118.6305,18412.0
2021-03-25 12:35:00,121.71,121.79,121.69,121.75,27143.0,118.6207,118.6987,118.6012,118.6597,27143.0
2021-03-25 12:40:00,121.73,122.05,121.67,121.88,28707.0,118.6402,118.9521,118.5818,118.7864,28707.0
2021-03-25 12:45:00,121.89,122.14,121.88,122.08,18670.0,118.7962,119.0398,118.7864,118.9813,18670.0
2021-03-25 12:50:00,122.09,122.16,121.98,122.13,21358.0,118.9911,119.0593,118.8839,119.0301,21358.0
2021-03-25 12:55:00,122.12,122.25,122.04,122.15,22711.0,119.0203,119.147,118.9424,119.0496,22711.0
2021-03-25 13:00:00,122.12,122.12,121.68,121.85,42530.0,119.0203,119.0203,118.5915,118.7572,42530.0
2021-03-25 13:05:00,121.87,122.0,121.72,121.83,13706.0,118.7767,118.9034,118.6305,118.7377,13706.0
2021-03-25 13:10:00,121.86,122.21,121.83,122.19,13920.0,118.7669,119.108,118.7377,119.0886,13920.0
2021-03-25 13:15:00,122.19,122.31,121.95,122.01,16066.0,119.0886,119.2055,118.8546,118.9131,16066.0
2021-03-25 13:20:00,122.08,122.13,121.95,121.97,18747.0,118.9813,119.0301,118.8546,118.8741,18747.0
2021-03-25 13:25:00,121.98,122.06,121.92,122.03,16616.0,118.8839,118.9619,118.8254,118.9326,16616.0
2021-03-25 13:30:00,122.04,122.26,122.03,122.12,13465.0,118.9424,119.1568,118.9326,119.0203,13465.0
2021-03-25 13:35:00,122.11,122.18,121.93,122.13,30906.0,119.0106,119.0788,118.8352,119.0301,30906.0
2021-03-25 13:40:00,122.18,122.53,122.18,122.45,12150.0,119.0788,119.4199,119.0788,119.342,12150.0
2021-03-25 13:45:00,122.49,122.69,122.44,122.54,37614.0,119.3809,119.5759,119.3322,119.4297,37614.0
2021-03-25 13:50:00,122.54,122.65,122.52,122.58,11665.0,119.4297,119.5369,119.4102,119.4687,11665.0
2021-03-25 13:55:00,122.55,122.66,122.28,122.36,16774.0,119.4394,119.5466,119.1763,119.2542,16774.0
2021-03-25 14:00:00,122.34,122.36,122.02,122.05,14360.0,119.2347,119.2542,118.9229,118.9521,14360.0
2021-03-25 14:05:00,122.06,122.26,122.02,122.18,37306.0,118.9619,119.1568,118.9229,119.0788,37306.0
2021-03-25 14:10:00,122.17,122.23,121.91,121.95,25334.0,119.0691,119.1275,118.8157,118.8546,25334.0
2021-03-25 14:15:00,121.97,122.23,121.92,122.23,23826.0,118.8741,119.1275,118.8254,119.1275,23826.0
2021-03-25 14:20:00,122.26,122.34,122.17,122.28,17609.0,119.1568,119.2347,119.0691,119.1763,17609.0
2021-03-25 14:25:00,122.26,122.42,122.14,122.2,19690.0,119.1568,119.3127,119.0398,119.0983,19690.0
2021-03-25 14:30:00,122.23,122.38,122.23,122.31,20358.0,119.1275,119.2737,119.1275,119.2055,20358.0
2021-03-25 14:35:00,122.31,122.75,122.3,122.66,25822.0,119.2055,119.6343,119.1958,119.5466,25822.0
2021-03-25 14:40:00,122.66,122.83,122.63,122.68,14699.0,119.5466,119.7123,119.5174,119.5661,14699.0
2021-03-25 14:45:00,122.68,122.93,122.68,122.8,16527.0,119.5661,119.8098,119.5661,119.6831,16527.0
2021-03-25 14:50:00,122.81,123.11,122.79,123.02,34378.0,119.6928,119.9852,119.6733,119.8975,34378.0
2021-03-25 14:55:00,122.98,123.07,122.84,123.02,26128.0,119.8585,119.9462,119.7221,119.8975,26128.0
2021-03-25 15:00:00,123.01,123.37,123.01,123.37,45980.0,119.8877,120.2386,119.8877,120.2386,45980.0
2021-03-25 15:05:00,123.38,123.41,123.17,123.22,22396.0,120.2483,120.2776,120.0437,120.0924,22396.0
2021-03-25 15:10:00,123.24,123.33,123.11,123.17,33567.0,120.1119,120.1996,119.9852,120.0437,33567.0
2021-03-25 15:15:00,123.17,123.33,123.16,123.24,19255.0,120.0437,120.1996,120.0339,120.1119,19255.0
2021-03-25 15:20:00,123.22,123.29,123.09,123.16,30084.0,120.0924,120.1606,119.9657,120.0339,30084.0
2021-03-25 15:25:00,123.16,123.26,123.08,123.25,26482.0,120.0339,120.1314,119.956,120.1216,26482.0
2021-03-25 15:30:00,123.25,123.72,123.23,123.54,78076.0,120.1216,120.5797,120.1022,120.4043,78076.0
2021-03-25 15:35:00,123.54,123.7,123.31,123.66,62209.0,120.4043,120.5602,120.1801,120.5212,62209.0
2021-03-25 15:40:00,123.68,123.85,123.65,123.82,71128.0,120.5407,120.7064,120.5115,120.6772,71128.0
2021-03-25 15:45:00,123.8,124.09,123.73,123.94,102442.0,120.6577,120.9403,120.5895,120.7941,102442.0
2021-03-25 15:50:00,123.97,124.12,123.71,123.72,138797.0,120.8234,120.9696,120.57,120.5797,138797.0
2021-03-25 15:55:00,123.67,123.72,123.4,123.48,204974.0,120.531,120.5797,120.2678,120.3458,204974.0
2021-03-26 09:30:00,124.23,124.72,123.77,124.39,99696.0,121.0768,121.5543,120.6285,121.2327,99696.0
2021-03-26 09:35:00,124.28,124.63,123.54,123.69,39473.0,121.1255,121.4666,120.4043,120.5505,39473.0
2021-03-26 09:40:00,123.67,123.81,123.59,123.62,30963.0,120.531,120.6674,120.453,120.4823,30963.0
2021-03-26 09:45:00,123.64,123.84,123.29,123.53,43471.0,120.5017,120.6967,120.1606,120.3945,43471.0
2021-03-26 09:50:00,123.51,123.84,123.4,123.62,31370.0,120.375,120.6967,120.2678,120.4823,31370.0
2021-03-26 09:55:00,123.55,123.79,123.5,123.79,12188.0,120.414,120.6479,120.3653,120.6479,12188.0
2021-03-26 10:00:00,123.77,123.8,123.32,123.74,23062.0,120.6285,120.6577,120.1899,120.5992,23062.0
2021-03-26 10:05:00,123.76,123.78,123.58,123.61,15601.0,120.6187,120.6382,120.4433,120.4725,15601.0
2021-03-26 10:10:00,123.6,123.65,123.35,123.47,23190.0,120.4628,120.5115,120.2191,120.3361,23190.0
2021-03-26 10:15:00,123.47,123.62,123.3,123.37,20452.0,120.3361,120.4823,120.1704,120.2386,20452.0
2021-03-26 10:20:00,123.35,123.36,122.94,122.98,27070.0,120.2191,120.2289,119.8195,119.8585,27070.0
2021-03-26 10:25:00,122.99,123.16,122.97,123.06,14814.0,119.8682,120.0339,119.8488,119.9365,14814.0
2021-03-26 10:30:00,123.08,123.24,123.08,123.23,16905.0,119.956,120.1119,119.956,120.1022,16905.0
2021-03-26 10:35:00,123.23,123.28,123.07,123.16,16183.0,120.1022,120.1509,119.9462,120.0339,16183.0
2021-03-26 10:40:00,123.16,123.3,123.13,123.16,16506.0,120.0339,120.1704,120.0047,120.0339,16506.0
2021-03-26 10:45:00,123.21,123.47,123.18,123.47,13997.0,120.0827,120.3361,120.0534,120.3361,13997.0
2021-03-26 10:50:00,123.5,123.54,123.26,123.42,22105.0,120.3653,120.4043,120.1314,120.2873,22105.0
2021-03-26 10:55:00,123.37,123.47,123.31,123.36,9437.0,120.2386,120.3361,120.1801,120.2289,9437.0
2021-03-26 11:00:00,123.41,123.41,123.2,123.35,12796.0,120.2776,120.2776,120.0729,120.2191,12796.0
2021-03-26 11:05:00,123.38,123.43,123.32,123.34,11876.0,120.2483,120.2971,120.1899,120.2094,11876.0
2021-03-26 11:10:00,123.34,123.34,123.06,123.34,23226.0,120.2094,120.2094,119.9365,120.2094,23226.0
2021-03-26 11:15:00,123.34,123.4,123.2,123.34,17564.0,120.2094,120.2678,120.0729,120.2094,17564.0
2021-03-26 11:20:00,123.39,123.46,123.08,123.12,17411.0,120.2581,120.3263,119.956,119.9949,17411.0
2021-03-26 11:25:00,123.08,123.16,123.03,123.04,16250.0,119.956,120.0339,119.9072,119.917,16250.0
2021-03-26 11:30:00,123.04,123.26,122.92,123.26,39533.0,119.917,120.1314,119.8,120.1314,39533.0
2021-03-26 11:35:00,123.23,123.38,123.17,123.36,17602.0,120.1022,120.2483,120.0437,120.2289,17602.0
2021-03-26 11:40:00,123.39,123.42,123.27,123.32,16558.0,120.2581,120.2873,120.1411,120.1899,16558.0
2021-03-26 11:45:00,123.32,123.69,123.3,123.66,19671.0,120.1899,120.5505,120.1704,120.5212,19671.0
2021-03-26 11:50:00,123.69,123.74,123.6,123.62,15673.0,120.5505,120.5992,120.4628,120.4823,15673.0
2021-03-26 11:55:00,123.64,123.75,123.57,123.64,15251.0,120.5017,120.609,120.4335,120.5017,15251.0
2021-03-26 12:00:00,123.65,123.78,123.63,123.69,12066.0,120.5115,120.6382,120.492,120.5505,12066.0
2021-03-26 12:05:00,123.72,123.72,123.33,123.5,15108.0,120.5797,120.5797,120.1996,120.3653,15108.0
2021-03-26 12:10:00,123.49,123.53,123.44,123.45,7749.0,120.3556,120.3945,120.3068,120.3166,7749.0
2021-03-26 12:15:00,123.43,123.43,123.1,123.1,85684.0,120.2971,120.2971,119.9755,119.9755,85684.0
2021-03-26 12:20:00,123.12,123.48,123.03,123.41,25812.0,119.9949,120.3458,119.9072,120.2776,25812.0
2021-03-26 12:25:00,123.44,123.58,123.43,123.48,9098.0,120.3068,120.4433,120.2971,120.3458,9098.0
2021-03-26 12:30:00,123.46,123.62,123.38,123.61,9869.0,120.3263,120.4823,120.2483,120.4725,9869.0
2021-03-26 12:35:00,123.65,123.69,123.58,123.65,12072.0,120.5115,120.5505,120.4433,120.5115,12072.0
2021-03-26 12:40:00,123.68,123.74,123.55,123.61,10624.0,120.5407,120.5992,120.414,120.4725,10624.0
2021-03-26 12:45:00,123.6,123.7,123.49,123.66,13119.0,120.4628,120.5602,120.3556,120.5212,13119.0
2021-03-26 12:50:00,123.65,123.7,123.55,123.61,13267.0,120.5115,120.5602,120.414,120.4725,13267.0
2021-03-26 12:55:00,123.63,123.65,123.47,123.49,16337.0,120.492,120.5115,120.3361,120.3556,16337.0
2021-03-26 13:00:00,123.51,123.51,123.32,123.43,47818.0,120.375,120.375,120.1899,120.2971,47818.0
2021-03-26 13:05:00,123.43,123.58,123.38,123.48,25381.0,120.2971,120.4433,120.2483,120.3458,25381.0
2021-03-26 13:10:00,123.45,123.51,123.39,123.5,15948.0,120.3166,120.375,120.2581,120.3653,15948.0
2021-03-26 13:15:00,123.52,123.78,123.5,123.77,20927.0,120.3848,120.6382,120.3653,120.6285,20927.0
2021-03-26 13:20:00,123.76,123.91,123.7,123.91,14144.0,120.6187,120.7649,120.5602,120.7649,14144.0
2021-03-26 13:25:00,123.93,123.93,123.74,123.8,15090.0,120.7844,120.7844,120.5992,120.6577,15090.0
2021-03-26 13:30:00,123.81,123.83,123.47,123.52,16343.0,120.6674,120.6869,120.3361,120.3848,16343.0
2021-03-26 13:35:00,123.46,123.5,123.07,123.07,14014.0,120.3263,120.3653,119.9462,119.9462,14014.0
2021-03-26 13:40:00,123.08,123.12,122.72,122.72,19977.0,119.956,119.9949,119.6051,119.6051,19977.0
2021-03-26 13:45:00,122.7,122.84,122.51,122.51,27027.0,119.5856,119.7221,119.4004,119.4004,27027.0
2021-03-26 13:50:00,122.55,122.78,122.52,122.72,19725.0,119.4394,119.6636,119.4102,119.6051,19725.0
2021-03-26 13:55:00,122.68,122.7,122.46,122.6,19533.0,119.5661,119.5856,119.3517,119.4881,19533.0
2021-03-26 14:00:00,122.58,122.61,122.39,122.4,21542.0,119.4687,119.4979,119.2835,119.2932,21542.0
2021-03-26 14:05:00,122.41,122.45,122.26,122.3,13997.0,119.303,119.342,119.1568,119.1958,13997.0
2021-03-26 14:10:00,122.28,122.28,122.01,122.1,33605.0,119.1763,119.1763,118.9131,119.0008,33605.0
2021-03-26 14:15:00,122.09,122.09,121.77,121.96,32162.0,118.9911,118.9911,118.6792,118.8644,32162.0
2021-03-26 14:20:00,121.95,122.02,121.7,121.74,35929.0,118.8546,118.9229,118.611,118.65,35929.0
2021-03-26 14:25:00,121.69,121.86,121.64,121.67,49956.0,118.6012,118.7669,118.5525,118.5818,49956.0
2021-03-26 14:30:00,121.61,121.73,121.43,121.47,54989.0,118.5233,118.6402,118.3478,118.3868,54989.0
2021-03-26 14:35:00,121.49,121.49,121.21,121.21,54611.0,118.4063,118.4063,118.1334,118.1334,54611.0
2021-03-26 14:40:00,121.23,121.3,121.06,121.15,41643.0,118.1529,118.2211,117.9872,118.075,41643.0
2021-03-26 14:45:00,121.14,121.32,121.06,121.08,66120.0,118.0652,118.2406,117.9872,118.0067,66120.0
2021-03-26 14:50:00,121.09,121.51,121.02,121.41,59878.0,118.0165,118.4258,117.9483,118.3284,59878.0
2021-03-26 14:55:00,121.4,121.72,121.33,121.6,61135.0,118.3186,118.6305,118.2504,118.5135,61135.0
2021-03-26 15:00:00,121.59,122.11,121.58,122.05,117702.0,118.5038,119.0106,118.494,118.9521,117702.0
2021-03-26 15:05:00,122.01,122.01,121.49,121.62,48698.0,118.9131,118.9131,118.4063,118.533,48698.0
2021-03-26 15:10:00,121.59,121.87,121.57,121.78,57628.0,118.5038,118.7767,118.4843,118.689,57628.0
2021-03-26 15:15:00,121.78,122.14,121.76,122.07,143840.0,118.689,119.0398,118.6695,118.9716,143840.0
2021-03-26 15:20:00,122.07,122.18,122.04,122.06,46854.0,118.9716,119.0788,118.9424,118.9619,46854.0
2021-03-26 15:25:00,122.07,122.27,122.07,122.21,52501.0,118.9716,119.1665,118.9716,119.108,52501.0
2021-03-26 15:30:00,122.21,122.44,122.14,122.34,53862.0,119.108,119.3322,119.0398,119.2347,53862.0
2021-03-26 15:35:00,122.32,122.39,122.23,122.31,44845.0,119.2153,119.2835,119.1275,119.2055,44845.0
2021-03-26 15:40:00,122.31,122.47,122.31,122.47,57765.0,119.2055,119.3614,119.2055,119.3614,57765.0
2021-03-26 15:45:00,122.47,122.59,122.46,122.56,60260.0,119.3614,119.4784,119.3517,119.4492,60260.0
2021-03-26 15:50:00,122.58,122.62,122.37,122.41,109981.0,119.4687,119.5076,119.264,119.303,109981.0
2021-03-26 15:55:00,122.41,123.04,122.4,122.95,222400.0,119.303,119.917,119.2932,119.8293,222400.0
2021-03-29 09:30:00,122.56,122.67,122.14,122.19,61664.0,119.4492,119.5564,119.0398,119.0886,61664.0
2021-03-29 09:35:00,122.19,122.32,121.91,122.18,28525.0,119.0886,119.2153,118.8157,119.0788,28525.0
2021-03-29 09:40:00,122.23,122.37,122.09,122.2,35581.0,119.1275,119.264,118.9911,119.0983,35581.0
2021-03-29 09:45:00,122.23,122.42,121.9,122.42,48245.0,119.1275,119.3127,118.8059,119.3127,48245.0
2021-03-29 09:50:00,122.45,122.55,122.15,122.36,27937.0,119.342,119.4394,119.0496,119.2542,27937.0
2021-03-29 09:55:00,122.37,122.43,121.96,122.15,49610.0,119.264,119.3225,118.8644,119.0496,49610.0
2021-03-29 10:00:00,122.11,122.25,121.94,122.2,51087.0,119.0106,119.147,118.8449,119.0983,51087.0
2021-03-29 10:05:00,122.2,122.27,122.04,122.23,26983.0,119.0983,119.1665,118.9424,119.1275,26983.0
2021-03-29 10:10:00,122.25,122.29,121.96,122.29,71669.0,119.147,119.186,118.8644,119.186,71669.0
2021-03-29 10:15:00,122.29,122.5,122.1,122.36,43297.0,119.186,119.3907,119.0008,119.2542,43297.0
2021-03-29 10:20:00,122.35,122.77,122.31,122.58,27689.0,119.2445,119.6538,119.2055,119.4687,27689.0
2021-03-29 10:25:00,122.58,122.86,122.52,122.72,25118.0,119.4687,119.7415,119.4102,119.6051,25118.0
2021-03-29 10:30:00,122.67,122.97,122.65,122.95,22011.0,119.5564,119.8488,119.5369,119.8293,22011.0
2021-03-29 10:35:00,122.95,123.2,122.91,123.13,29093.0,119.8293,120.0729,119.7903,120.0047,29093.0
2021-03-29 10:40:00,123.14,123.14,122.86,122.93,24080.0,120.0144,120.0144,119.7415,119.8098,24080.0
2021-03-29 10:45:00,123.0,123.04,122.79,122.93,20689.0,119.878,119.917,119.6733,119.8098,20689.0
2021-03-29 10:50:00,122.92,123.12,122.85,123.09,65168.0,119.8,119.9949,119.7318,119.9657,65168.0
2021-03-29 10:55:00,123.09,123.46,123.0,123.33,23126.0,119.9657,120.3263,119.878,120.1996,23126.0
2021-03-29 11:00:00,123.3,123.81,123.16,123.74,47664.0,120.1704,120.6674,120.0339,120.5992,47664.0
2021-03-29 11:05:00,123.75,123.75,123.32,123.7,19078.0,120.609,120.609,120.1899,120.5602,19078.0
2021-03-29 11:10:00,123.72,124.03,123.72,123.92,41489.0,120.5797,120.8819,120.5797,120.7746,41489.0
2021-03-29 11:15:00,124.0,124.01,123.66,123.86,52880.0,120.8526,120.8624,120.5212,120.7162,52880.0
2021-03-29 11:20:00,123.84,124.24,123.76,124.23,20094.0,120.6967,121.0865,120.6187,121.0768,20094.0
2021-03-29 11:25:00,124.19,124.59,124.19,124.54,30868.0,121.0378,121.4276,121.0378,121.3789,30868.0
2021-03-29 11:30:00,124.59,124.61,124.4,124.53,65068.0,121.4276,121.4471,121.2425,121.3692,65068.0
2021-03-29 11:35:00,124.5,124.67,124.5,124.57,22403.0,121.3399,121.5056,121.3399,121.4081,22403.0
2021-03-29 11:40:00,124.57,124.59,124.45,124.52,28527.0,121.4081,121.4276,121.2912,121.3594,28527.0
2021-03-29 11:45:00,124.52,124.67,124.2,124.28,17332.0,121.3594,121.5056,121.0475,121.1255,17332.0
2021-03-29 11:50:00,124.26,124.47,124.23,124.31,14857.0,121.106,121.3107,121.0768,121.1547,14857.0
2021-03-29 11:55:00,124.29,124.36,124.11,124.12,14939.0,121.1353,121.2035,120.9598,120.9696,14939.0
2021-03-29 12:00:00,124.09,124.12,124.0,124.1,24863.0,120.9403,120.9696,120.8526,120.9501,24863.0
2021-03-29 12:05:00,124.07,124.22,123.97,124.01,18983.0,120.9208,121.067,120.8234,120.8624,18983.0
2021-03-29 12:10:00,124.02,124.14,123.99,124.07,17043.0,120.8721,120.9891,120.8429,120.9208,17043.0
2021-03-29 12:15:00,124.08,124.2,124.05,124.11,10085.0,120.9306,121.0475,120.9013,120.9598,10085.0
2021-03-29 12:20:00,124.13,124.2,124.06,124.07,9003.0,120.9793,121.0475,120.9111,120.9208,9003.0
2021-03-29 12:25:00,124.09,124.37,124.08,124.22,18957.0,120.9403,121.2132,120.9306,121.067,18957.0
2021-03-29 12:30:00,124.22,124.31,124.21,124.24,8208.0,121.067,121.1547,121.0573,121.0865,8208.0
2021-03-29 12:35:00,124.25,124.35,124.22,124.23,9564.0,121.0963,121.1937,121.067,121.0768,9564.0
2021-03-29 12:40:00,124.26,124.66,124.25,124.54,14779.0,121.106,121.4959,121.0963,121.3789,14779.0
2021-03-29 12:45:00,124.51,124.61,124.51,124.52,17854.0,121.3497,121.4471,121.3497,121.3594,17854.0
2021-03-29 12:50:00,124.53,124.64,124.5,124.56,20608.0,121.3692,121.4764,121.3399,121.3984,20608.0
2021-03-29 12:55:00,124.56,124.57,124.36,124.46,19817.0,121.3984,121.4081,121.2035,121.3009,19817.0
2021-03-29 13:00:00,124.46,124.56,124.45,124.55,37410.0,121.3009,121.3984,121.2912,121.3887,37410.0
2021-03-29 13:05:00,124.55,124.6,124.37,124.44,26064.0,121.3887,121.4374,121.2132,121.2814,26064.0
2021-03-29 13:10:00,124.46,124.57,124.43,124.44,6139.0,121.3009,121.4081,121.2717,121.2814,6139.0
2021-03-29 13:15:00,124.44,124.5,124.32,124.32,6250.0,121.2814,121.3399,121.1645,121.1645,6250.0
2021-03-29 13:20:00,124.32,124.35,124.15,124.16,12426.0,121.1645,121.1937,120.9988,121.0086,12426.0
2021-03-29 13:25:00,124.17,124.24,124.0,124.01,28421.0,121.0183,121.0865,120.8526,120.8624,28421.0
2021-03-29 13:30:00,124.01,124.33,123.85,124.33,28520.0,120.8624,121.1742,120.7064,121.1742,28520.0
2021-03-29 13:35:00,124.33,124.45,124.29,124.41,8528.0,121.1742,121.2912,121.1353,121.2522,8528.0
2021-03-29 13:40:00,124.43,124.43,124.28,124.28,5777.0,121.2717,121.2717,121.1255,121.1255,5777.0
2021-03-29 13:45:00,124.26,124.4,124.16,124.26,8356.0,121.106,121.2425,121.0086,121.106,8356.0
2021-03-29 13:50:00,124.28,124.4,124.24,124.27,7763.0,121.1255,121.2425,121.0865,121.1158,7763.0
2021-03-29 13:55:00,124.25,124.25,123.97,124.01,9464.0,121.0963,121.0963,120.8234,120.8624,9464.0
2021-03-29 14:00:00,123.99,123.99,123.67,123.77,17381.0,120.8429,120.8429,120.531,120.6285,17381.0
2021-03-29 14:05:00,123.79,123.84,123.62,123.73,12222.0,120.6479,120.6967,120.4823,120.5895,12222.0
2021-03-29 14:10:00,123.7,123.77,123.55,123.77,10035.0,120.5602,120.6285,120.414,120.6285,10035.0
2021-03-29 14:15:00,123.77,123.77,123.45,123.47,14800.0,120.6285,120.6285,120.3166,120.3361,14800.0
2021-03-29 14:20:00,123.46,123.57,123.44,123.48,24072.0,120.3263,120.4335,120.3068,120.3458,24072.0
2021-03-29 14:25:00,123.45,123.49,123.37,123.48,11182.0,120.3166,120.3556,120.2386,120.3458,11182.0
2021-03-29 14:30:00,123.45,123.45,123.27,123.3,25240.0,120.3166,120.3166,120.1411,120.1704,25240.0
2021-03-29 14:35:00,123.29,123.36,123.18,123.19,17041.0,120.1606,120.2289,120.0534,120.0632,17041.0
2021-03-29 14:40:00,123.17,123.53,123.1,123.38,21321.0,120.0437,120.3945,119.9755,120.2483,21321.0
2021-03-29 14:45:00,123.37,123.73,123.37,123.66,11974.0,120.2386,120.5895,120.2386,120.5212,11974.0
2021-03-29 14:50:00,123.57,123.74,123.52,123.72,8946.0,120.4335,120.5992,120.3848,120.5797,8946.0
2021-03-29 14:55:00,123.72,123.72,123.43,123.49,16227.0,120.5797,120.5797,120.2971,120.3556,16227.0
2021-03-29 15:00:00,123.61,123.74,123.59,123.65,18082.0,120.4725,120.5992,120.453,120.5115,18082.0
2021-03-29 15:05:00,123.65,123.74,123.59,123.74,20674.0,120.5115,120.5992,120.453,120.5992,20674.0
2021-03-29 15:10:00,123.71,123.77,123.61,123.74,17619.0,120.57,120.6285,120.4725,120.5992,17619.0
2021-03-29 15:15:00,123.73,123.75,123.55,123.56,19993.0,120.5895,120.609,120.414,120.4238,19993.0
2021-03-29 15:20:00,123.57,123.6,123.35,123.52,32192.0,120.4335,120.4628,120.2191,120.3848,32192.0
2021-03-29 15:25:00,123.53,123.53,123.34,123.4,24921.0,120.3945,120.3945,120.2094,120.2678,24921.0
2021-03-29 15:30:00,123.38,123.44,123.23,123.25,30543.0,120.2483,120.3068,120.1022,120.1216,30543.0
2021-03-29 15:35:00,123.25,123.52,123.24,123.47,39099.0,120.1216,120.3848,120.1119,120.3361,39099.0
2021-03-29 15:40:00,123.46,123.47,123.23,123.23,33287.0,120.3263,120.3361,120.1022,120.1022,33287.0
2021-03-29 15:45:00,123.25,123.44,123.23,123.25,54781.0,120.1216,120.3068,120.1022,120.1216,54781.0
2021-03-29 15:50:00,123.3,123.4,123.16,123.37,108479.0,120.1704,120.2678,120.0339,120.2386,108479.0
2021-03-29 15:55:00,123.36,123.53,123.25,123.53,129854.0,120.2289,120.3945,120.1216,120.3945,129854.0
2021-03-30 09:30:00,123.53,123.56,122.47,122.58,90566.0,120.3945,120.4238,119.3614,119.4687,90566.0
2021-03-30 09:35:00,122.57,122.97,122.28,122.97,64422.0,119.4589,119.8488,119.1763,119.8488,64422.0
2021-03-30 09:40:00,122.95,123.13,122.75,123.13,30921.0,119.8293,120.0047,119.6343,120.0047,30921.0
2021-03-30 09:45:00,123.19,123.38,123.13,123.37,18274.0,120.0632,120.2483,120.0047,120.2386,18274.0
2021-03-30 09:50:00,123.35,123.36,123.06,123.08,25801.0,120.2191,120.2289,119.9365,119.956,25801.0
2021-03-30 09:55:00,123.08,123.16,122.97,123.04,68552.0,119.956,120.0339,119.8488,119.917,68552.0
2021-03-30 10:00:00,123.07,123.3,122.96,123.08,114940.0,119.9462,120.1704,119.839,119.956,114940.0
2021-03-30 10:05:00,123.09,123.48,123.08,123.27,36897.0,119.9657,120.3458,119.956,120.1411,36897.0
2021-03-30 10:10:00,123.2,123.72,123.19,123.67,19898.0,120.0729,120.5797,120.0632,120.531,19898.0
2021-03-30 10:15:00,123.66,123.67,123.16,123.18,33627.0,120.5212,120.531,120.0339,120.0534,33627.0
2021-03-30 10:20:00,123.21,123.27,122.96,123.27,36879.0,120.0827,120.1411,119.839,120.1411,36879.0
2021-03-30 10:25:00,123.24,123.65,123.23,123.65,35370.0,120.1119,120.5115,120.1022,120.5115,35370.0
2021-03-30 10:30:00,123.63,123.99,123.51,123.91,45632.0,120.492,120.8429,120.375,120.7649,45632.0
2021-03-30 10:35:00,123.92,124.05,123.39,123.4,26382.0,120.7746,120.9013,120.2581,120.2678,26382.0
2021-03-30 10:40:00,123.39,123.7,123.34,123.65,18897.0,120.2581,120.5602,120.2094,120.5115,18897.0
2021-03-30 10:45:00,123.67,124.0,123.66,123.96,42381.0,120.531,120.8526,120.5212,120.8136,42381.0
2021-03-30 10:50:00,123.97,123.98,123.67,123.86,28208.0,120.8234,120.8331,120.531,120.7162,28208.0
2021-03-30 10:55:00,123.83,123.86,123.46,123.56,22148.0,120.6869,120.7162,120.3263,120.4238,22148.0
2021-03-30 11:00:00,123.56,123.95,123.56,123.86,36769.0,120.4238,120.8039,120.4238,120.7162,36769.0
2021-03-30 11:05:00,123.84,123.92,123.71,123.78,27106.0,120.6967,120.7746,120.57,120.6382,27106.0
2021-03-30 11:10:00,123.81,124.01,123.79,123.95,39304.0,120.6674,120.8624,120.6479,120.8039,39304.0
2021-03-30 11:15:00,123.95,124.21,123.95,124.18,21765.0,120.8039,121.0573,120.8039,121.028,21765.0
2021-03-30 11:20:00,124.16,124.44,124.16,124.32,30288.0,121.0086,121.2814,121.0086,121.1645,30288.0
2021-03-30 11:25:00,124.29,124.37,124.2,124.35,15101.0,121.1353,121.2132,121.0475,121.1937,15101.0
2021-03-30 11:30:00,124.35,124.73,124.35,124.72,21121.0,121.1937,121.5641,121.1937,121.5543,21121.0
2021-03-30 11:35:00,124.7,124.78,124.55,124.6,20249.0,121.5348,121.6128,121.3887,121.4374,20249.0
2021-03-30 11:40:00,124.62,124.65,124.34,124.44,24986.0,121.4569,121.4861,121.184,121.2814,24986.0
2021-03-30 11:45:00,124.45,124.51,124.16,124.19,20659.0,121.2912,121.3497,121.0086,121.0378,20659.0
2021-03-30 11:50:00,124.19,124.29,124.16,124.27,19527.0,121.0378,121.1353,121.0086,121.1158,19527.0
2021-03-30 11:55:00,124.25,124.54,124.22,124.54,48402.0,121.0963,121.3789,121.067,121.3789,48402.0
2021-03-30 12:00:00,124.54,124.72,124.5,124.72,33933.0,121.3789,121.5543,121.3399,121.5543,33933.0
2021-03-30 12:05:00,124.71,124.75,124.51,124.59,20209.0,121.5446,121.5836,121.3497,121.4276,20209.0
2021-03-30 12:10:00,124.58,124.58,124.36,124.5,22777.0,121.4179,121.4179,121.2035,121.3399,22777.0
2021-03-30 12:15:00,124.47,124.54,124.4,124.41,25096.0,121.3107,121.3789,121.2425,121.2522,25096.0
2021-03-30 12:20:00,124.41,124.6,124.38,124.52,40028.0,121.2522,121.4374,121.223,121.3594,40028.0
2021-03-30 12:25:00,124.55,124.65,124.47,124.51,22597.0,121.3887,121.4861,121.3107,121.3497,22597.0
2021-03-30 12:30:00,124.52,124.79,124.52,124.69,27159.0,121.3594,121.6226,121.3594,121.5251,27159.0
2021-03-30 12:35:00,124.69,124.9,124.53,124.84,44163.0,121.5251,121.7298,121.3692,121.6713,44163.0
2021-03-30 12:40:00,124.85,125.07,124.81,125.06,44688.0,121.681,121.8955,121.6421,121.8857,44688.0
2021-03-30 12:45:00,125.06,125.07,124.94,125.03,35198.0,121.8857,121.8955,121.7688,121.8565,35198.0
2021-03-30 12:50:00,125.05,125.11,124.57,124.8,110762.0,121.876,121.9344,121.4081,121.6323,110762.0
2021-03-30 12:55:00,124.77,124.88,124.74,124.77,21897.0,121.6031,121.7103,121.5738,121.6031,21897.0
2021-03-30 13:00:00,124.77,124.82,124.6,124.61,28657.0,121.6031,121.6518,121.4374,121.4471,28657.0
2021-03-30 13:05:00,124.61,124.68,124.59,124.61,13989.0,121.4471,121.5154,121.4276,121.4471,13989.0
2021-03-30 13:10:00,124.59,124.7,124.58,124.68,18114.0,121.4276,121.5348,121.4179,121.5154,18114.0
2021-03-30 13:15:00,124.69,124.84,124.67,124.71,16292.0,121.5251,121.6713,121.5056,121.5446,16292.0
2021-03-30 13:20:00,124.7,124.78,124.66,124.73,21028.0,121.5348,121.6128,121.4959,121.5641,21028.0
2021-03-30 13:25:00,124.73,124.85,124.73,124.84,19977.0,121.5641,121.681,121.5641,121.6713,19977.0
2021-03-30 13:30:00,124.85,124.89,124.77,124.84,15263.0,121.681,121.72,121.6031,121.6713,15263.0
2021-03-30 13:35:00,124.84,124.87,124.73,124.73,21189.0,121.6713,121.7005,121.5641,121.5641,21189.0
2021-03-30 13:40:00,124.72,124.73,124.61,124.62,16868.0,121.5543,121.5641,121.4471,121.4569,16868.0
2021-03-30 13:45:00,124.64,124.7,124.61,124.69,17444.0,121.4764,121.5348,121.4471,121.5251,17444.0
2021-03-30 13:50:00,124.7,124.92,124.7,124.92,18768.0,121.5348,121.7493,121.5348,121.7493,18768.0
2021-03-30 13:55:00,124.92,125.04,124.92,125.02,20424.0,121.7493,121.8662,121.7493,121.8467,20424.0
2021-03-30 14:00:00,125.02,125.02,124.83,124.85,20122.0,121.8467,121.8467,121.6615,121.681,20122.0
2021-03-30 14:05:00,124.85,124.85,124.59,124.71,18485.0,121.681,121.681,121.4276,121.5446,18485.0
2021-03-30 14:10:00,124.7,124.78,124.61,124.61,13924.0,121.5348,121.6128,121.4471,121.4471,13924.0
2021-03-30 14:15:00,124.61,124.84,124.56,124.8,17770.0,121.4471,121.6713,121.3984,121.6323,17770.0
2021-03-30 14:20:00,124.83,124.88,124.65,124.78,14949.0,121.6615,121.7103,121.4861,121.6128,14949.0
2021-03-30 14:25:00,124.79,124.81,124.63,124.69,13028.0,121.6226,121.6421,121.4666,121.5251,13028.0
2021-03-30 14:30:00,124.67,125.13,124.67,125.01,64600.0,121.5056,121.9539,121.5056,121.837,64600.0
2021-03-30 14:35:00,125.0,125.2,124.92,125.05,53272.0,121.8272,122.0222,121.7493,121.876,53272.0
2021-03-30 14:40:00,125.03,125.13,124.93,125.05,21024.0,121.8565,121.9539,121.759,121.876,21024.0
2021-03-30 14:45:00,125.09,125.23,125.03,125.22,18294.0,121.9149,122.0514,121.8565,122.0416,18294.0
2021-03-30 14:50:00,125.21,125.27,124.96,125.01,53691.0,122.0319,122.0904,121.7882,121.837,53691.0
2021-03-30 14:55:00,125.01,125.25,124.87,125.17,28456.0,121.837,122.0709,121.7005,121.9929,28456.0
2021-03-30 15:00:00,125.16,125.39,125.08,125.34,54214.0,121.9832,122.2073,121.9052,122.1586,54214.0
2021-03-30 15:05:00,125.34,125.35,125.16,125.16,33673.0,122.1586,122.1683,121.9832,121.9832,33673.0
2021-03-30 15:10:00,125.16,125.19,125.08,125.18,47056.0,121.9832,122.0124,121.9052,122.0027,47056.0
2021-03-30 15:15:00,125.17,125.26,124.92,124.92,45204.0,121.9929,122.0806,121.7493,121.7493,45204.0
2021-03-30 15:20:00,124.92,125.01,124.84,125.01,18663.0,121.7493,121.837,121.6713,121.837,18663.0
2021-03-30 15:25:00,125.03,125.19,125.0,125.18,24829.0,121.8565,122.0124,121.8272,122.0027,24829.0
2021-03-30 15:30:00,125.2,125.3,125.11,125.12,44766.0,122.0222,122.1196,121.9344,121.9442,44766.0
2021-03-30 15:35:00,125.12,125.21,125.11,125.2,47361.0,121.9442,122.0319,121.9344,122.0222,47361.0
2021-03-30 15:40:00,125.2,125.27,124.94,124.96,44969.0,122.0222,122.0904,121.7688,121.7882,44969.0
2021-03-30 15:45:00,124.95,124.99,124.83,124.87,40536.0,121.7785,121.8175,121.6615,121.7005,40536.0
2021-03-30 15:50:00,124.86,124.87,124.21,124.35,147679.0,121.6908,121.7005,121.0573,121.1937,147679.0
2021-03-30 15:55:00,124.37,124.76,124.11,124.75,265177.0,121.2132,121.5933,120.9598,121.5836,265177.0
2021-03-31 09:30:00,124.15,124.8,124.15,124.48,114330.0,120.9988,121.6323,120.9988,121.3204,114330.0
2021-03-31 09:35:00,124.45,124.62,124.41,124.53,50539.0,121.2912,121.4569,121.2522,121.3692,50539.0
2021-03-31 09:40:00,124.54,124.85,124.52,124.66,94676.0,121.3789,121.681,121.3594,121.4959,94676.0
2021-03-31 09:45:00,124.72,125.07,124.67,125.05,78705.0,121.5543,121.8955,121.5056,121.876,78705.0
2021-03-31 09:50:00,125.09,125.44,125.09,125.1,35727.0,121.9149,122.2561,121.9149,121.9247,35727.0
2021-03-31 09:55:00,125.1,125.26,124.99,125.25,30366.0,121.9247,122.0806,121.8175,122.0709,30366.0
2021-03-31 10:00:00,125.24,125.62,125.24,125.5,38401.0,122.0611,122.4315,122.0611,122.3145,38401.0
2021-03-31 10:05:00,125.52,125.75,125.51,125.55,45946.0,122.334,122.5582,122.3243,122.3633,45946.0
2021-03-31 10:10:00,125.56,125.59,125.33,125.52,20307.0,122.373,122.4023,122.1489,122.334,20307.0
2021-03-31 10:15:00,125.53,125.59,125.09,125.09,17872.0,122.3438,122.4023,121.9149,121.9149,17872.0
2021-03-31 10:20:00,125.12,125.32,125.06,125.1,18752.0,121.9442,122.1391,121.8857,121.9247,18752.0
2021-03-31 10:25:00,125.13,125.26,125.01,125.18,18296.0,121.9539,122.0806,121.837,122.0027,18296.0
2021-03-31 10:30:00,125.21,125.34,125.12,125.2,25928.0,122.0319,122.1586,121.9442,122.0222,25928.0
2021-03-31 10:35:00,125.21,125.43,125.17,125.3,19771.0,122.0319,122.2463,121.9929,122.1196,19771.0
2021-03-31 10:40:00,125.3,125.72,125.28,125.58,45567.0,122.1196,122.529,122.1001,122.3925,45567.0
2021-03-31 10:45:00,125.61,125.61,125.46,125.47,21356.0,122.4217,122.4217,122.2756,122.2853,21356.0
2021-03-31 10:50:00,125.47,125.59,125.42,125.42,12917.0,122.2853,122.4023,122.2366,122.2366,12917.0
2021-03-31 10:55:00,125.42,125.56,125.35,125.56,17436.0,122.2366,122.373,122.1683,122.373,17436.0
2021-03-31 11:00:00,125.57,125.61,125.41,125.42,24573.0,122.3828,122.4217,122.2268,122.2366,24573.0
2021-03-31 11:05:00,125.42,125.49,125.35,125.38,22590.0,122.2366,122.3048,122.1683,122.1976,22590.0
2021-03-31 11:10:00,125.39,125.58,125.39,125.56,13147.0,122.2073,122.3925,122.2073,122.373,13147.0
2021-03-31 11:15:00,125.58,125.62,125.4,125.42,13811.0,122.3925,122.4315,122.2171,122.2366,13811.0
2021-03-31 11:20:00,125.41,125.49,125.38,125.45,23471.0,122.2268,122.3048,122.1976,122.2658,23471.0
2021-03-31 11:25:00,125.46,125.56,125.29,125.34,43448.0,122.2756,122.373,122.1099,122.1586,43448.0
2021-03-31 11:30:00,125.33,125.49,125.2,125.36,32690.0,122.1489,122.3048,122.0222,122.1781,32690.0
2021-03-31 11:35:00,125.39,125.41,125.24,125.26,18116.0,122.2073,122.2268,122.0611,122.0806,18116.0
2021-03-31 11:40:00,125.25,125.29,124.94,125.0,37628.0,122.0709,122.1099,121.7688,121.8272,37628.0
2021-03-31 11:45:00,125.02,125.41,125.02,125.2,20656.0,121.8467,122.2268,121.8467,122.0222,20656.0
2021-03-31 11:50:00,125.21,125.28,125.16,125.27,23992.0,122.0319,122.1001,121.9832,122.0904,23992.0
2021-03-31 11:55:00,125.25,125.28,124.97,125.03,19418.0,122.0709,122.1001,121.798,121.8565,19418.0
2021-03-31 12:00:00,125.03,125.1,124.97,125.02,15820.0,121.8565,121.9247,121.798,121.8467,15820.0
2021-03-31 12:05:00,125.06,125.16,124.99,125.03,10400.0,121.8857,121.9832,121.8175,121.8565,10400.0
2021-03-31 12:10:00,125.0,125.14,124.99,125.08,14573.0,121.8272,121.9637,121.8175,121.9052,14573.0
2021-03-31 12:15:00,125.11,125.12,124.88,124.93,12917.0,121.9344,121.9442,121.7103,121.759,12917.0
2021-03-31 12:20:00,124.92,125.05,124.92,125.01,18653.0,121.7493,121.876,121.7493,121.837,18653.0
2021-03-31 12:25:00,125.03,125.05,124.8,124.84,13621.0,121.8565,121.876,121.6323,121.6713,13621.0
2021-03-31 12:30:00,124.83,124.92,124.79,124.89,12395.0,121.6615,121.7493,121.6226,121.72,12395.0
2021-03-31 12:35:00,124.89,125.03,124.82,125.01,17819.0,121.72,121.8565,121.6518,121.837,17819.0
2021-03-31 12:40:00,125.0,125.0,124.83,124.87,21516.0,121.8272,121.8272,121.6615,121.7005,21516.0
2021-03-31 12:45:00,124.85,125.05,124.84,124.96,18023.0,121.681,121.876,121.6713,121.7882,18023.0
2021-03-31 12:50:00,124.94,124.94,124.8,124.86,11891.0,121.7688,121.7688,121.6323,121.6908,11891.0
2021-03-31 12:55:00,124.84,124.92,124.69,124.71,18039.0,121.6713,121.7493,121.5251,121.5446,18039.0
2021-03-31 13:00:00,124.72,124.77,124.67,124.77,16382.0,121.5543,121.6031,121.5056,121.6031,16382.0
2021-03-31 13:05:00,124.79,124.92,124.77,124.82,16435.0,121.6226,121.7493,121.6031,121.6518,16435.0
2021-03-31 13:10:00,124.85,124.91,124.82,124.83,7351.0,121.681,121.7395,121.6518,121.6615,7351.0
2021-03-31 13:15:00,124.81,124.81,124.72,124.73,10861.0,121.6421,121.6421,121.5543,121.5641,10861.0
2021-03-31 13:20:00,124.72,124.74,124.6,124.71,14685.0,121.5543,121.5738,121.4374,121.5446,14685.0
2021-03-31 13:25:00,124.72,124.81,124.72,124.76,9845.0,121.5543,121.6421,121.5543,121.5933,9845.0
2021-03-31 13:30:00,124.74,124.8,124.62,124.67,19235.0,121.5738,121.6323,121.4569,121.5056,19235.0
2021-03-31 13:35:00,124.68,124.68,124.57,124.57,14913.0,121.5154,121.5154,121.4081,121.4081,14913.0
2021-03-31 13:40:00,124.55,124.72,124.36,124.72,35348.0,121.3887,121.5543,121.2035,121.5543,35348.0
2021-03-31 13:45:00,124.72,124.84,124.68,124.8,17882.0,121.5543,121.6713,121.5154,121.6323,17882.0
2021-03-31 13:50:00,124.74,124.79,124.68,124.77,13668.0,121.5738,121.6226,121.5154,121.6031,13668.0
2021-03-31 13:55:00,124.78,124.78,124.63,124.67,10338.0,121.6128,121.6128,121.4666,121.5056,10338.0
2021-03-31 14:00:00,124.67,124.67,124.52,124.58,15695.0,121.5056,121.5056,121.3594,121.4179,15695.0
2021-03-31 14:05:00,124.59,124.7,124.53,124.58,16789.0,121.4276,121.5348,121.3692,121.4179,16789.0
2021-03-31 14:10:00,124.59,124.65,124.5,124.63,12857.0,121.4276,121.4861,121.3399,121.4666,12857.0
2021-03-31 14:15:00,124.66,124.72,124.63,124.68,10254.0,121.4959,121.5543,121.4666,121.5154,10254.0
2021-03-31 14:20:00,124.71,124.76,124.67,124.72,14774.0,121.5446,121.5933,121.5056,121.5543,14774.0
2021-03-31 14:25:00,124.72,124.93,124.72,124.92,21551.0,121.5543,121.759,121.5543,121.7493,21551.0
2021-03-31 14:30:00,124.95,125.09,124.93,125.03,13988.0,121.7785,121.9149,121.759,121.8565,13988.0
2021-03-31 14:35:00,125.03,125.06,124.88,125.03,19483.0,121.8565,121.8857,121.7103,121.8565,19483.0
2021-03-31 14:40:00,125.01,125.01,124.74,124.87,25042.0,121.837,121.837,121.5738,121.7005,25042.0
2021-03-31 14:45:00,124.88,124.94,124.82,124.9,17808.0,121.7103,121.7688,121.6518,121.7298,17808.0
2021-03-31 14:50:00,124.92,125.01,124.88,124.93,22356.0,121.7493,121.837,121.7103,121.759,22356.0
2021-03-31 14:55:00,124.95,125.16,124.87,124.9,39284.0,121.7785,121.9832,121.7005,121.7298,39284.0
2021-03-31 15:00:00,124.94,125.18,124.94,125.08,41127.0,121.7688,122.0027,121.7688,121.9052,41127.0
2021-03-31 15:05:00,125.08,125.08,124.9,125.03,28458.0,121.9052,121.9052,121.7298,121.8565,28458.0
2021-03-31 15:10:00,125.02,125.3,124.98,125.27,34163.0,121.8467,122.1196,121.8077,122.0904,34163.0
2021-03-31 15:15:00,125.27,125.41,125.23,125.26,44555.0,122.0904,122.2268,122.0514,122.0806,44555.0
2021-03-31 15:20:00,125.26,125.54,125.26,125.52,44034.0,122.0806,122.3535,122.0806,122.334,44034.0
2021-03-31 15:25:00,125.52,125.58,125.45,125.49,35385.0,122.334,122.3925,122.2658,122.3048,35385.0
2021-03-31 15:30:00,125.48,125.63,125.42,125.49,45294.0,122.295,122.4412,122.2366,122.3048,45294.0
2021-03-31 15:35:00,125.5,125.65,125.48,125.56,38100.0,122.3145,122.4607,122.295,122.373,38100.0
2021-03-31 15:40:00,125.55,125.72,125.5,125.61,52713.0,122.3633,122.529,122.3145,122.4217,52713.0
2021-03-31 15:45:00,125.58,125.74,125.58,125.64,73528.0,122.3925,122.5484,122.3925,122.451,73528.0
2021-03-31 15:50:00,125.66,125.93,125.38,125.46,141650.0,122.4705,122.7336,122.1976,122.2756,141650.0
2021-03-31 15:55:00,125.45,125.55,125.22,125.28,282048.0,122.2658,122.3633,122.0416,122.1001,282048.0
2021-04-01 09:30:00,125.87,126.24,125.3,125.38,129717.0,122.6751,123.0358,122.1196,122.1976,129717.0
2021-04-01 09:35:00,125.38,125.38,124.85,125.08,42586.0,122.1976,122.1976,121.681,121.9052,42586.0
2021-04-01 09:40:00,125.1,125.49,125.07,125.37,39223.0,121.9247,122.3048,121.8955,122.1878,39223.0
2021-04-01 09:45:00,125.33,125.65,125.27,125.59,32787.0,122.1489,122.4607,122.0904,122.4023,32787.0
2021-04-01 09:50:00,125.59,125.7,125.22,125.25,33575.0,122.4023,122.5095,122.0416,122.0709,33575.0
2021-04-01 09:55:00,125.23,125.38,125.2,125.35,27028.0,122.0514,122.1976,122.0222,122.1683,27028.0
2021-04-01 10:00:00,125.32,125.46,125.2,125.39,23107.0,122.1391,122.2756,122.0222,122.2073,23107.0
2021-04-01 10:05:00,125.4,126.08,125.36,126.06,43446.0,122.2171,122.8798,122.1781,122.8603,43446.0
2021-04-01 10:10:00,126.06,126.14,125.9,125.91,39684.0,122.8603,122.9383,122.7044,122.7141,39684.0
2021-04-01 10:15:00,125.91,126.55,125.81,126.43,46245.0,122.7141,123.3379,122.6167,123.2209,46245.0
2021-04-01 10:20:00,126.4,126.66,125.31,126.65,38409.0,123.1917,123.4451,122.1294,123.4353,38409.0
2021-04-01 10:25:00,126.61,126.73,126.52,126.55,22677.0,123.3964,123.5133,123.3086,123.3379,22677.0
2021-04-01 10:30:00,126.55,126.7,126.45,126.57,29941.0,123.3379,123.4841,123.2404,123.3574,29941.0
2021-04-01 10:35:00,126.59,126.7,126.32,126.69,45671.0,123.3769,123.4841,123.1137,123.4743,45671.0
2021-04-01 10:40:00,126.67,126.87,126.61,126.8,60463.0,123.4548,123.6498,123.3964,123.5815,60463.0
2021-04-01 10:45:00,126.8,126.86,126.42,126.46,34482.0,123.5815,123.64,123.2112,123.2502,34482.0
2021-04-01 10:50:00,126.44,126.61,126.35,126.47,22237.0,123.2307,123.3964,123.143,123.2599,22237.0
2021-04-01 10:55:00,126.53,126.89,126.53,126.89,71495.0,123.3184,123.6693,123.3184,123.6693,71495.0
2021-04-01 11:00:00,126.87,126.94,126.59,126.65,33503.0,123.6498,123.718,123.3769,123.4353,33503.0
2021-04-01 11:05:00,126.66,126.94,126.65,126.93,30694.0,123.4451,123.718,123.4353,123.7082,30694.0
2021-04-01 11:10:00,126.92,127.19,126.92,127.03,51975.0,123.6985,123.9616,123.6985,123.8057,51975.0
2021-04-01 11:15:00,127.02,127.42,126.96,127.33,69077.0,123.796,124.1858,123.7375,124.0981,69077.0
2021-04-01 11:20:00,127.35,127.47,127.17,127.22,29667.0,124.1176,124.2345,123.9422,123.9909,29667.0
2021-04-01 11:25:00,127.2,127.21,126.88,126.89,32066.0,123.9714,123.9811,123.6595,123.6693,32066.0
2021-04-01 11:30:00,126.9,127.03,126.77,126.87,36406.0,123.679,123.8057,123.5523,123.6498,36406.0
2021-04-01 11:35:00,126.87,126.91,126.75,126.79,12565.0,123.6498,123.6888,123.5328,123.5718,12565.0
2021-04-01 11:40:00,126.78,126.98,126.78,126.97,33088.0,123.562,123.757,123.562,123.7472,33088.0
2021-04-01 11:45:00,126.93,127.02,126.89,126.93,10466.0,123.7082,123.796,123.6693,123.7082,10466.0
2021-04-01 11:50:00,126.93,126.94,126.76,126.8,12143.0,123.7082,123.718,123.5426,123.5815,12143.0
2021-04-01 11:55:00,126.78,126.92,126.72,126.72,20046.0,123.562,123.6985,123.5036,123.5036,20046.0
2021-04-01 12:00:00,126.73,126.99,126.72,126.92,17986.0,123.5133,123.7667,123.5036,123.6985,17986.0
2021-04-01 12:05:00,126.93,126.95,126.82,126.85,18783.0,123.7082,123.7277,123.601,123.6303,18783.0
2021-04-01 12:10:00,126.83,126.86,126.57,126.66,25555.0,123.6108,123.64,123.3574,123.4451,25555.0
2021-04-01 12:15:00,126.64,127.0,126.63,126.94,29292.0,123.4256,123.7765,123.4159,123.718,29292.0
2021-04-01 12:20:00,126.94,127.11,126.92,126.98,21820.0,123.718,123.8837,123.6985,123.757,21820.0
2021-04-01 12:25:00,126.98,127.18,126.97,127.16,38361.0,123.757,123.9519,123.7472,123.9324,38361.0
2021-04-01 12:30:00,127.17,127.47,127.16,127.3,48783.0,123.9422,124.2345,123.9324,124.0689,48783.0
2021-04-01 12:35:00,127.28,127.28,127.07,127.09,11166.0,124.0494,124.0494,123.8447,123.8642,11166.0
2021-04-01 12:40:00,127.1,127.19,127.1,127.14,8586.0,123.8739,123.9616,123.8739,123.9129,8586.0
2021-04-01 12:45:00,127.15,127.22,126.98,127.0,13257.0,123.9227,123.9909,123.757,123.7765,13257.0
2021-04-01 12:50:00,127.0,127.0,126.76,126.78,12802.0,123.7765,123.7765,123.5426,123.562,12802.0
2021-04-01 12:55:00,126.81,126.93,126.78,126.86,12996.0,123.5913,123.7082,123.562,123.64,12996.0
2021-04-01 13:00:00,126.86,126.96,126.81,126.89,13137.0,123.64,123.7375,123.5913,123.6693,13137.0
2021-04-01 13:05:00,126.9,126.92,126.83,126.84,10962.0,123.679,123.6985,123.6108,123.6205,10962.0
2021-04-01 13:10:00,126.85,126.88,126.78,126.85,65973.0,123.6303,123.6595,123.562,123.6303,65973.0
2021-04-01 13:15:00,126.86,126.97,126.82,126.88,24172.0,123.64,123.7472,123.601,123.6595,24172.0
2021-04-01 13:20:00,126.9,127.01,126.89,126.92,10344.0,123.679,123.7862,123.6693,123.6985,10344.0
2021-04-01 13:25:00,126.89,126.92,126.83,126.89,7892.0,123.6693,123.6985,123.6108,123.6693,7892.0
2021-04-01 13:30:00,126.87,126.89,126.72,126.82,8223.0,123.6498,123.6693,123.5036,123.601,8223.0
2021-04-01 13:35:00,126.82,126.98,126.82,126.95,9174.0,123.601,123.757,123.601,123.7277,9174.0
2021-04-01 13:40:00,126.99,127.0,126.88,126.92,12166.0,123.7667,123.7765,123.6595,123.6985,12166.0
2021-04-01 13:45:00,126.89,126.98,126.86,126.88,7928.0,123.6693,123.757,123.64,123.6595,7928.0
2021-04-01 13:50:00,126.87,127.05,126.83,127.05,17377.0,123.6498,123.8252,123.6108,123.8252,17377.0
2021-04-01 13:55:00,127.03,127.18,127.03,127.16,13135.0,123.8057,123.9519,123.8057,123.9324,13135.0
2021-04-01 14:00:00,127.16,127.18,127.04,127.12,21156.0,123.9324,123.9519,123.8155,123.8934,21156.0
2021-04-01 14:05:00,127.12,127.14,127.01,127.02,8594.0,123.8934,123.9129,123.7862,123.796,8594.0
2021-04-01 14:10:00,127.0,127.14,126.98,127.11,54523.0,123.7765,123.9129,123.757,123.8837,54523.0
2021-04-01 14:15:00,127.09,127.25,127.08,127.24,15332.0,123.8642,124.0201,123.8544,124.0104,15332.0
2021-04-01 14:20:00,127.27,127.39,127.23,127.39,27398.0,124.0396,124.1566,124.0006,124.1566,27398.0
2021-04-01 14:25:00,127.38,127.45,127.37,127.41,21974.0,124.1468,124.215,124.1371,124.1761,21974.0
2021-04-01 14:30:00,127.4,127.42,127.32,127.36,21615.0,124.1663,124.1858,124.0883,124.1273,21615.0
2021-04-01 14:35:00,127.37,127.37,127.18,127.31,28610.0,124.1371,124.1371,123.9519,124.0786,28610.0
2021-04-01 14:40:00,127.3,127.46,126.99,127.37,30713.0,124.0689,124.2248,123.7667,124.1371,30713.0
2021-04-01 14:45:00,127.35,127.53,127.34,127.48,18567.0,124.1176,124.293,124.1078,124.2443,18567.0
2021-04-01 14:50:00,127.48,127.6,127.47,127.57,20770.0,124.2443,124.3612,124.2345,124.332,20770.0
2021-04-01 14:55:00,127.54,127.62,127.36,127.36,40905.0,124.3028,124.3807,124.1273,124.1273,40905.0
2021-04-01 15:00:00,127.35,127.35,127.16,127.19,22963.0,124.1176,124.1176,123.9324,123.9616,22963.0
2021-04-01 15:05:00,127.18,127.31,127.17,127.28,18632.0,123.9519,124.0786,123.9422,124.0494,18632.0
2021-04-01 15:10:00,127.28,127.33,127.18,127.21,49753.0,124.0494,124.0981,123.9519,123.9811,49753.0
2021-04-01 15:15:00,127.22,127.27,127.14,127.18,30155.0,123.9909,124.0396,123.9129,123.9519,30155.0
2021-04-01 15:20:00,127.17,127.21,127.09,127.1,33291.0,123.9422,123.9811,123.8642,123.8739,33291.0
2021-04-01 15:25:00,127.11,127.15,127.06,127.13,23234.0,123.8837,123.9227,123.8349,123.9032,23234.0
2021-04-01 15:30:00,127.14,127.42,127.13,127.42,48602.0,123.9129,124.1858,123.9032,124.1858,48602.0
2021-04-01 15:35:00,127.39,127.43,127.19,127.2,69255.0,124.1566,124.1956,123.9616,123.9714,69255.0
2021-04-01 15:40:00,127.19,127.3,127.17,127.3,58484.0,123.9616,124.0689,123.9422,124.0689,58484.0
2021-04-01 15:45:00,127.3,127.56,127.28,127.45,73435.0,124.0689,124.3223,124.0494,124.215,73435.0
2021-04-01 15:50:00,127.47,127.47,127.22,127.37,144816.0,124.2345,124.2345,123.9909,124.1371,144816.0
2021-04-01 15:55:00,127.37,127.66,127.21,127.65,250148.0,124.1371,124.4197,123.9811,124.41,250148.0
2021-04-05 09:30:00,128.7,129.09,128.23,128.83,125177.0,125.4333,125.8134,124.9752,125.56,125177.0
2021-04-05 09:35:00,128.83,129.08,128.8,128.98,37697.0,125.56,125.8037,125.5308,125.7062,37697.0
2021-04-05 09:40:00,129.03,129.2,128.84,128.99,36431.0,125.7549,125.9206,125.5698,125.716,36431.0
2021-04-05 09:45:00,128.92,129.38,128.86,129.15,41971.0,125.6477,126.0961,125.5893,125.8719,41971.0
2021-04-05 09:50:00,129.19,129.19,128.91,128.97,24372.0,125.9109,125.9109,125.638,125.6965,24372.0
2021-04-05 09:55:00,129.0,129.13,128.91,128.95,24091.0,125.7257,125.8524,125.638,125.677,24091.0
2021-04-05 10:00:00,128.95,129.15,128.89,128.97,52329.0,125.677,125.8719,125.6185,125.6965,52329.0
2021-04-05 10:05:00,128.94,129.09,128.94,129.08,14271.0,125.6672,125.8134,125.6672,125.8037,14271.0
2021-04-05 10:10:00,129.08,129.32,128.97,129.25,36195.0,125.8037,126.0376,125.6965,125.9694,36195.0
2021-04-05 10:15:00,129.25,129.42,129.25,129.41,26377.0,125.9694,126.135,125.9694,126.1253,26377.0
2021-04-05 10:20:00,129.45,129.54,129.37,129.44,35038.0,126.1643,126.252,126.0863,126.1545,35038.0
2021-04-05 10:25:00,129.5,129.54,129.44,129.45,42999.0,126.213,126.252,126.1545,126.1643,42999.0
2021-04-05 10:30:00,129.43,129.66,129.43,129.65,35541.0,126.1448,126.3689,126.1448,126.3592,35541.0
2021-04-05 10:35:00,129.67,129.96,129.67,129.91,49906.0,126.3787,126.6613,126.3787,126.6126,49906.0
2021-04-05 10:40:00,129.93,130.05,129.88,130.0,71859.0,126.6321,126.7491,126.5834,126.7003,71859.0
2021-04-05 10:45:00,129.97,130.07,129.95,130.0,39051.0,126.6711,126.7685,126.6516,126.7003,39051.0
2021-04-05 10:50:00,130.01,130.2,129.92,129.95,104615.0,126.7101,126.8952,126.6223,126.6516,104615.0
2021-04-05 10:55:00,129.95,130.12,129.94,130.07,29915.0,126.6516,126.8173,126.6418,126.7685,29915.0
2021-04-05 11:00:00,130.05,130.15,129.95,130.01,80349.0,126.7491,126.8465,126.6516,126.7101,80349.0
2021-04-05 11:05:00,130.04,130.04,129.94,129.97,27600.0,126.7393,126.7393,126.6418,126.6711,27600.0
2021-04-05 11:10:00,129.97,130.28,129.94,130.19,52647.0,126.6711,126.9732,126.6418,126.8855,52647.0
2021-04-05 11:15:00,130.19,130.22,129.93,129.96,42234.0,126.8855,126.9147,126.6321,126.6613,42234.0
2021-04-05 11:20:00,129.96,130.07,129.9,130.0,86238.0,126.6613,126.7685,126.6029,126.7003,86238.0
2021-04-05 11:25:00,130.0,130.09,129.96,130.05,43142.0,126.7003,126.788,126.6613,126.7491,43142.0
2021-04-05 11:30:00,130.05,130.13,130.03,130.12,19578.0,126.7491,126.827,126.7296,126.8173,19578.0
2021-04-05 11:35:00,130.12,130.23,130.12,130.19,13413.0,126.8173,126.9245,126.8173,126.8855,13413.0
2021-04-05 11:40:00,130.22,130.28,130.14,130.15,10964.0,126.9147,126.9732,126.8368,126.8465,10964.0
2021-04-05 11:45:00,130.13,130.24,130.02,130.22,21682.0,126.827,126.9342,126.7198,126.9147,21682.0
2021-04-05 11:50:00,130.2,130.22,130.02,130.12,14889.0,126.8952,126.9147,126.7198,126.8173,14889.0
2021-04-05 11:55:00,130.15,130.18,129.98,130.03,31077.0,126.8465,126.8758,126.6808,126.7296,31077.0
2021-04-05 12:00:00,130.04,130.2,130.04,130.08,16424.0,126.7393,126.8952,126.7393,126.7783,16424.0
2021-04-05 12:05:00,130.09,130.11,130.0,130.09,12262.0,126.788,126.8075,126.7003,126.788,12262.0
2021-04-05 12:10:00,130.09,130.44,130.08,130.44,33108.0,126.788,127.1292,126.7783,127.1292,33108.0
2021-04-05 12:15:00,130.44,130.75,130.38,130.75,78392.0,127.1292,127.4313,127.0707,127.4313,78392.0
2021-04-05 12:20:00,130.75,130.96,130.75,130.82,76328.0,127.4313,127.636,127.4313,127.4995,76328.0
2021-04-05 12:25:00,130.81,130.85,130.68,130.73,19663.0,127.4898,127.5287,127.3631,127.4118,19663.0
2021-04-05 12:30:00,130.75,130.93,130.67,130.93,10797.0,127.4313,127.6067,127.3533,127.6067,10797.0
2021-04-05 12:35:00,130.93,131.25,130.93,131.17,46315.0,127.6067,127.9186,127.6067,127.8406,46315.0
2021-04-05 12:40:00,131.16,131.18,130.99,131.08,20645.0,127.8309,127.8504,127.6652,127.7529,20645.0
2021-04-05 12:45:00,131.07,131.24,131.02,131.1,32463.0,127.7432,127.9088,127.6944,127.7724,32463.0
2021-04-05 12:50:00,131.13,131.18,130.95,130.96,12033.0,127.8016,127.8504,127.6262,127.636,12033.0
2021-04-05 12:55:00,130.95,131.0,130.9,130.98,19327.0,127.6262,127.6749,127.5775,127.6554,19327.0
2021-04-05 13:00:00,131.0,131.04,130.97,131.02,11988.0,127.6749,127.7139,127.6457,127.6944,11988.0
2021-04-05 13:05:00,131.03,131.04,130.94,130.94,5724.0,127.7042,127.7139,127.6165,127.6165,5724.0
2021-04-05 13:10:00,130.91,130.94,130.86,130.93,16786.0,127.5872,127.6165,127.5385,127.6067,16786.0
2021-04-05 13:15:00,130.94,131.0,130.9,130.92,16148.0,127.6165,127.6749,127.5775,127.597,16148.0
2021-04-05 13:20:00,130.94,130.98,130.66,130.69,10362.0,127.6165,127.6554,127.3436,127.3728,10362.0
2021-04-05 13:25:00,130.7,130.75,130.57,130.62,12910.0,127.3826,127.4313,127.2559,127.3046,12910.0
2021-04-05 13:30:00,130.62,130.69,130.6,130.6,17838.0,127.3046,127.3728,127.2851,127.2851,17838.0
2021-04-05 13:35:00,130.63,130.84,130.62,130.73,18598.0,127.3143,127.519,127.3046,127.4118,18598.0
2021-04-05 13:40:00,130.71,130.73,130.54,130.63,36859.0,127.3923,127.4118,127.2266,127.3143,36859.0
2021-04-05 13:45:00,130.63,130.66,130.58,130.62,28391.0,127.3143,127.3436,127.2656,127.3046,28391.0
2021-04-05 13:50:00,130.61,130.79,130.6,130.73,17989.0,127.2948,127.4703,127.2851,127.4118,17989.0
2021-04-05 13:55:00,130.7,130.88,130.69,130.86,27091.0,127.3826,127.558,127.3728,127.5385,27091.0
2021-04-05 14:00:00,130.87,130.95,130.73,130.75,30334.0,127.5482,127.6262,127.4118,127.4313,30334.0
2021-04-05 14:05:00,130.75,130.86,130.73,130.84,73279.0,127.4313,127.5385,127.4118,127.519,73279.0
2021-04-05 14:10:00,130.88,130.95,130.79,130.92,18524.0,127.558,127.6262,127.4703,127.597,18524.0
2021-04-05 14:15:00,130.91,131.15,130.91,131.14,28981.0,127.5872,127.8211,127.5872,127.8114,28981.0
2021-04-05 14:20:00,131.14,131.14,131.0,131.03,12837.0,127.8114,127.8114,127.6749,127.7042,12837.0
2021-04-05 14:25:00,131.02,131.13,130.95,131.1,11503.0,127.6944,127.8016,127.6262,127.7724,11503.0
2021-04-05 14:30:00,131.13,131.31,131.1,131.3,15997.0,127.8016,127.9771,127.7724,127.9673,15997.0
2021-04-05 14:35:00,131.29,131.44,131.26,131.42,30570.0,127.9576,128.1038,127.9283,128.0843,30570.0
2021-04-05 14:40:00,131.43,131.48,131.36,131.41,31005.0,128.094,128.1428,128.0258,128.0745,31005.0
2021-04-05 14:45:00,131.42,131.45,131.34,131.43,18447.0,128.0843,128.1135,128.0063,128.094,18447.0
2021-04-05 14:50:00,131.43,131.46,131.31,131.4,30393.0,128.094,128.1233,127.9771,128.0648,30393.0
2021-04-05 14:55:00,131.41,131.54,131.41,131.53,39627.0,128.0745,128.2012,128.0745,128.1915,39627.0
2021-04-05 15:00:00,131.53,131.56,131.22,131.29,40768.0,128.1915,128.2207,127.8894,127.9576,40768.0
2021-04-05 15:05:00,131.3,131.31,131.14,131.21,36675.0,127.9673,127.9771,127.8114,127.8796,36675.0
2021-04-05 15:10:00,131.22,131.27,131.19,131.27,28481.0,127.8894,127.9381,127.8601,127.9381,28481.0
2021-04-05 15:15:00,131.24,131.33,131.21,131.25,23572.0,127.9088,127.9966,127.8796,127.9186,23572.0
2021-04-05 15:20:00,131.23,131.26,131.04,131.08,34454.0,127.8991,127.9283,127.7139,127.7529,34454.0
2021-04-05 15:25:00,131.03,131.09,130.92,131.09,51723.0,127.7042,127.7627,127.597,127.7627,51723.0
2021-04-05 15:30:00,131.06,131.18,130.98,131.17,41766.0,127.7334,127.8504,127.6554,127.8406,41766.0
2021-04-05 15:35:00,131.17,131.31,131.11,131.17,40006.0,127.8406,127.9771,127.7821,127.8406,40006.0
2021-04-05 15:40:00,131.17,131.2,131.04,131.16,28939.0,127.8406,127.8699,127.7139,127.8309,28939.0
2021-04-05 15:45:00,131.15,131.39,131.09,131.28,64718.0,127.8211,128.055,127.7627,127.9478,64718.0
2021-04-05 15:50:00,131.25,131.66,131.12,131.61,171127.0,127.9186,128.3182,127.7919,128.2695,171127.0
2021-04-05 15:55:00,131.61,131.63,131.07,131.39,229609.0,128.2695,128.2889,127.7432,128.055,229609.0
2021-04-06 09:30:00,130.37,130.85,130.37,130.53,92018.0,127.0609,127.5287,127.0609,127.2169,92018.0
2021-04-06 09:35:00,130.56,131.14,130.5,131.08,47633.0,127.2461,127.8114,127.1876,127.7529,47633.0
2021-04-06 09:40:00,131.03,131.45,130.91,131.41,35379.0,127.7042,128.1135,127.5872,128.0745,35379.0
2021-04-06 09:45:00,131.44,131.44,130.99,131.3,32731.0,128.1038,128.1038,127.6652,127.9673,32731.0
2021-04-06 09:50:00,131.31,131.92,131.27,131.83,91492.0,127.9771,128.5716,127.9381,128.4839,91492.0
2021-04-06 09:55:00,131.84,131.84,131.49,131.56,22541.0,128.4936,128.4936,128.1525,128.2207,22541.0
2021-04-06 10:00:00,131.56,131.86,131.52,131.69,23635.0,128.2207,128.5131,128.1817,128.3474,23635.0
2021-04-06 10:05:00,131.66,131.7,131.53,131.64,24641.0,128.3182,128.3572,128.1915,128.2987,24641.0
2021-04-06 10:10:00,131.63,131.63,131.35,131.35,22437.0,128.2889,128.2889,128.0161,128.0161,22437.0
2021-04-06 10:15:00,131.36,131.58,131.13,131.49,17119.0,128.0258,128.2402,127.8016,128.1525,17119.0
2021-04-06 10:20:00,131.49,131.66,131.44,131.59,19953.0,128.1525,128.3182,128.1038,128.25,19953.0
2021-04-06 10:25:00,131.58,131.87,131.57,131.6,89214.0,128.2402,128.5229,128.2305,128.2597,89214.0
2021-04-06 10:30:00,131.55,131.56,131.37,131.45,13830.0,128.211,128.2207,128.0355,128.1135,13830.0
2021-04-06 10:35:00,131.49,131.53,131.15,131.2,35542.0,128.1525,128.1915,127.8211,127.8699,35542.0
2021-04-06 10:40:00,131.19,131.33,131.02,131.33,24348.0,127.8601,127.9966,127.6944,127.9966,24348.0
2021-04-06 10:45:00,131.35,131.54,131.31,131.37,21097.0,128.0161,128.2012,127.9771,128.0355,21097.0
2021-04-06 10:50:00,131.38,131.55,131.34,131.5,10889.0,128.0453,128.211,128.0063,128.1622,10889.0
2021-04-06 10:55:00,131.5,131.51,131.23,131.35,17656.0,128.1622,128.172,127.8991,128.0161,17656.0
2021-04-06 11:00:00,131.37,131.73,131.35,131.71,19697.0,128.0355,128.3864,128.0161,128.3669,19697.0
2021-04-06 11:05:00,131.66,131.67,131.46,131.64,41085.0,128.3182,128.3279,128.1233,128.2987,41085.0
2021-04-06 11:10:00,131.69,131.92,131.69,131.83,47602.0,128.3474,128.5716,128.3474,128.4839,47602.0
2021-04-06 11:15:00,131.86,131.99,131.68,131.72,23469.0,128.5131,128.6398,128.3377,128.3767,23469.0
2021-04-06 11:20:00,131.69,131.77,131.62,131.76,12008.0,128.3474,128.4254,128.2792,128.4156,12008.0
2021-04-06 11:25:00,131.77,131.95,131.72,131.83,31204.0,128.4254,128.6008,128.3767,128.4839,31204.0
2021-04-06 11:30:00,131.81,131.87,131.48,131.48,87421.0,128.4644,128.5229,128.1428,128.1428,87421.0
2021-04-06 11:35:00,131.51,131.51,131.3,131.42,18578.0,128.172,128.172,127.9673,128.0843,18578.0
2021-04-06 11:40:00,131.43,131.52,131.36,131.46,10852.0,128.094,128.1817,128.0258,128.1233,10852.0
2021-04-06 11:45:00,131.47,131.51,131.34,131.38,11965.0,128.133,128.172,128.0063,128.0453,11965.0
2021-04-06 11:50:00,131.35,131.48,131.35,131.37,5627.0,128.0161,128.1428,128.0161,128.0355,5627.0
2021-04-06 11:55:00,131.36,131.47,131.22,131.42,15810.0,128.0258,128.133,127.8894,128.0843,15810.0
2021-04-06 12:00:00,131.37,131.39,131.14,131.14,12793.0,128.0355,128.055,127.8114,127.8114,12793.0
2021-04-06 12:05:00,131.23,131.32,131.16,131.21,9526.0,127.8991,127.9868,127.8309,127.8796,9526.0
2021-04-06 12:10:00,131.25,131.34,131.19,131.34,8184.0,127.9186,128.0063,127.8601,128.0063,8184.0
2021-04-06 12:15:00,131.31,131.33,131.19,131.19,5932.0,127.9771,127.9966,127.8601,127.8601,5932.0
2021-04-06 12:20:00,131.23,131.32,131.19,131.25,9698.0,127.8991,127.9868,127.8601,127.9186,9698.0
2021-04-06 12:25:00,131.25,131.26,131.11,131.19,46840.0,127.9186,127.9283,127.7821,127.8601,46840.0
2021-04-06 12:30:00,131.18,131.23,131.13,131.16,7712.0,127.8504,127.8991,127.8016,127.8309,7712.0
2021-04-06 12:35:00,131.15,131.17,131.0,131.06,13774.0,127.8211,127.8406,127.6749,127.7334,13774.0
2021-04-06 12:40:00,131.07,131.19,131.07,131.19,8866.0,127.7432,127.8601,127.7432,127.8601,8866.0
2021-04-06 12:45:00,131.21,131.23,131.08,131.11,11832.0,127.8796,127.8991,127.7529,127.7821,11832.0
2021-04-06 12:50:00,131.09,131.13,131.04,131.13,6462.0,127.7627,127.8016,127.7139,127.8016,6462.0
2021-04-06 12:55:00,131.11,131.22,131.11,131.18,8090.0,127.7821,127.8894,127.7821,127.8504,8090.0
2021-04-06 13:00:00,131.18,131.27,131.18,131.24,24766.0,127.8504,127.9381,127.8504,127.9088,24766.0
2021-04-06 13:05:00,131.24,131.34,131.18,131.31,11717.0,127.9088,128.0063,127.8504,127.9771,11717.0
2021-04-06 13:10:00,131.33,131.35,131.22,131.22,6077.0,127.9966,128.0161,127.8894,127.8894,6077.0
2021-04-06 13:15:00,131.24,131.31,131.18,131.2,26853.0,127.9088,127.9771,127.8504,127.8699,26853.0
2021-04-06 13:20:00,131.19,131.46,131.19,131.36,14290.0,127.8601,128.1233,127.8601,128.0258,14290.0
2021-04-06 13:25:00,131.36,131.46,131.27,131.41,13304.0,128.0258,128.1233,127.9381,128.0745,13304.0
2021-04-06 13:30:00,131.4,131.49,131.38,131.45,11548.0,128.0648,128.1525,128.0453,128.1135,11548.0
2021-04-06 13:35:00,131.45,131.54,131.42,131.53,9362.0,128.1135,128.2012,128.0843,128.1915,9362.0
2021-04-06 13:40:00,131.52,131.58,131.5,131.52,6603.0,128.1817,128.2402,128.1622,128.1817,6603.0
2021-04-06 13:45:00,131.53,131.54,131.46,131.47,9365.0,128.1915,128.2012,128.1233,128.133,9365.0
2021-04-06 13:50:00,131.47,131.55,131.41,131.5,25373.0,128.133,128.211,128.0745,128.1622,25373.0
2021-04-06 13:55:00,131.5,131.54,131.43,131.45,5915.0,128.1622,128.2012,128.094,128.1135,5915.0
2021-04-06 14:00:00,131.46,131.52,131.43,131.47,15143.0,128.1233,128.1817,128.094,128.133,15143.0
2021-04-06 14:05:00,131.47,131.57,131.42,131.53,15337.0,128.133,128.2305,128.0843,128.1915,15337.0
2021-04-06 14:10:00,131.53,131.59,131.5,131.54,11902.0,128.1915,128.25,128.1622,128.2012,11902.0
2021-04-06 14:15:00,131.5,131.53,131.37,131.47,23749.0,128.1622,128.1915,128.0355,128.133,23749.0
2021-04-06 14:20:00,131.42,131.47,131.39,131.4,18070.0,128.0843,128.133,128.055,128.0648,18070.0
2021-04-06 14:25:00,131.4,131.45,131.39,131.41,13668.0,128.0648,128.1135,128.055,128.0745,13668.0
2021-04-06 14:30:00,131.4,131.46,131.38,131.41,16059.0,128.0648,128.1233,128.0453,128.0745,16059.0
2021-04-06 14:35:00,131.41,131.47,131.38,131.45,12380.0,128.0745,128.133,128.0453,128.1135,12380.0
2021-04-06 14:40:00,131.45,131.6,131.44,131.6,9334.0,128.1135,128.2597,128.1038,128.2597,9334.0
2021-04-06 14:45:00,131.59,131.62,131.48,131.49,15130.0,128.25,128.2792,128.1428,128.1525,15130.0
2021-04-06 14:50:00,131.48,131.49,131.38,131.47,17698.0,128.1428,128.1525,128.0453,128.133,17698.0
2021-04-06 14:55:00,131.46,131.5,131.38,131.42,35030.0,128.1233,128.1622,128.0453,128.0843,35030.0
2021-04-06 15:00:00,131.41,131.42,131.09,131.13,26303.0,128.0745,128.0843,127.7627,127.8016,26303.0
2021-04-06 15:05:00,131.15,131.22,131.13,131.18,17070.0,127.8211,127.8894,127.8016,127.8504,17070.0
2021-04-06 15:10:00,131.19,131.35,131.19,131.31,22617.0,127.8601,128.0161,127.8601,127.9771,22617.0
2021-04-06 15:15:00,131.33,131.43,131.27,131.37,25889.0,127.9966,128.094,127.9381,128.0355,25889.0
2021-04-06 15:20:00,131.36,131.46,131.33,131.42,16328.0,128.0258,128.1233,127.9966,128.0843,16328.0
2021-04-06 15:25:00,131.41,131.48,131.38,131.47,20010.0,128.0745,128.1428,128.0453,128.133,20010.0
2021-04-06 15:30:00,131.48,131.51,131.39,131.39,43704.0,128.1428,128.172,128.055,128.055,43704.0
2021-04-06 15:35:00,131.4,131.48,131.39,131.4,57015.0,128.0648,128.1428,128.055,128.0648,57015.0
2021-04-06 15:40:00,131.39,131.48,131.32,131.34,20381.0,128.055,128.1428,127.9868,128.0063,20381.0
2021-04-06 15:45:00,131.34,131.48,131.33,131.42,56937.0,128.0063,128.1428,127.9966,128.0843,56937.0
2021-04-06 15:50:00,131.42,131.44,131.21,131.27,83008.0,128.0843,128.1038,127.8796,127.9381,83008.0
2021-04-06 15:55:00,131.28,131.48,131.25,131.47,123648.0,127.9478,128.1428,127.9186,128.133,123648.0
2021-04-07 09:30:00,130.91,131.1,130.57,130.76,107514.0,127.5872,127.7724,127.2559,127.441,107514.0
2021-04-07 09:35:00,130.72,130.88,130.33,130.34,46251.0,127.402,127.558,127.0219,127.0317,46251.0
2021-04-07 09:40:00,130.36,130.55,130.17,130.23,47764.0,127.0512,127.2364,126.866,126.9245,47764.0
2021-04-07 09:45:00,130.23,130.37,129.87,129.97,36932.0,126.9245,127.0609,126.5736,126.6711,36932.0
2021-04-07 09:50:00,130.0,130.19,129.98,130.16,18996.0,126.7003,126.8855,126.6808,126.8563,18996.0
2021-04-07 09:55:00,130.19,130.27,130.05,130.19,14772.0,126.8855,126.9635,126.7491,126.8855,14772.0
2021-04-07 10:00:00,130.22,130.31,129.97,129.99,21484.0,126.9147,127.0025,126.6711,126.6906,21484.0
2021-04-07 10:05:00,129.99,130.25,129.99,130.23,16396.0,126.6906,126.944,126.6906,126.9245,16396.0
2021-04-07 10:10:00,130.26,130.33,130.21,130.32,9345.0,126.9537,127.0219,126.905,127.0122,9345.0
2021-04-07 10:15:00,130.3,130.33,130.04,130.08,17502.0,126.9927,127.0219,126.7393,126.7783,17502.0
2021-04-07 10:20:00,130.08,130.21,130.01,130.01,29429.0,126.7783,126.905,126.7101,126.7101,29429.0
2021-04-07 10:25:00,130.04,130.08,129.96,130.0,19739.0,126.7393,126.7783,126.6613,126.7003,19739.0
2021-04-07 10:30:00,130.0,130.03,129.64,129.69,87252.0,126.7003,126.7296,126.3495,126.3982,87252.0
2021-04-07 10:35:00,129.64,129.76,129.4,129.54,72024.0,126.3495,126.4664,126.1155,126.252,72024.0
2021-04-07 10:40:00,129.56,129.67,129.43,129.5,29276.0,126.2715,126.3787,126.1448,126.213,29276.0
2021-04-07 10:45:00,129.45,129.53,129.41,129.46,23560.0,126.1643,126.2422,126.1253,126.174,23560.0
2021-04-07 10:50:00,129.45,129.5,129.29,129.5,22466.0,126.1643,126.213,126.0083,126.213,22466.0
2021-04-07 10:55:00,129.51,129.55,129.43,129.54,40657.0,126.2228,126.2617,126.1448,126.252,40657.0
2021-04-07 11:00:00,129.54,129.8,129.53,129.61,33734.0,126.252,126.5054,126.2422,126.3202,33734.0
2021-04-07 11:05:00,129.61,129.79,129.61,129.69,23657.0,126.3202,126.4956,126.3202,126.3982,23657.0
2021-04-07 11:10:00,129.69,129.76,129.6,129.72,16078.0,126.3982,126.4664,126.3105,126.4274,16078.0
2021-04-07 11:15:00,129.74,129.75,129.54,129.75,17956.0,126.4469,126.4567,126.252,126.4567,17956.0
2021-04-07 11:20:00,129.75,129.83,129.67,129.77,19667.0,126.4567,126.5346,126.3787,126.4762,19667.0
2021-04-07 11:25:00,129.79,129.79,129.49,129.5,17231.0,126.4956,126.4956,126.2033,126.213,17231.0
2021-04-07 11:30:00,129.52,129.58,129.47,129.54,33307.0,126.2325,126.291,126.1838,126.252,33307.0
2021-04-07 11:35:00,129.55,129.85,129.53,129.65,37876.0,126.2617,126.5541,126.2422,126.3592,37876.0
2021-04-07 11:40:00,129.63,129.65,129.45,129.59,34449.0,126.3397,126.3592,126.1643,126.3007,34449.0
2021-04-07 11:45:00,129.58,129.75,129.55,129.65,27032.0,126.291,126.4567,126.2617,126.3592,27032.0
2021-04-07 11:50:00,129.65,129.69,129.55,129.56,13355.0,126.3592,126.3982,126.2617,126.2715,13355.0
2021-04-07 11:55:00,129.54,129.65,129.47,129.64,13722.0,126.252,126.3592,126.1838,126.3495,13722.0
2021-04-07 12:00:00,129.6,129.67,129.58,129.62,10788.0,126.3105,126.3787,126.291,126.33,10788.0
2021-04-07 12:05:00,129.62,129.7,129.59,129.7,32191.0,126.33,126.4079,126.3007,126.4079,32191.0
2021-04-07 12:10:00,129.74,129.79,129.68,129.71,11812.0,126.4469,126.4956,126.3884,126.4177,11812.0
2021-04-07 12:15:00,129.71,129.72,129.53,129.56,16934.0,126.4177,126.4274,126.2422,126.2715,16934.0
2021-04-07 12:20:00,129.58,129.74,129.56,129.74,14474.0,126.291,126.4469,126.2715,126.4469,14474.0
2021-04-07 12:25:00,129.74,129.74,129.55,129.55,7110.0,126.4469,126.4469,126.2617,126.2617,7110.0
2021-04-07 12:30:00,129.53,129.66,129.52,129.55,7326.0,126.2422,126.3689,126.2325,126.2617,7326.0
2021-04-07 12:35:00,129.55,129.73,129.54,129.62,27854.0,126.2617,126.4372,126.252,126.33,27854.0
2021-04-07 12:40:00,129.62,129.62,129.52,129.52,7379.0,126.33,126.33,126.2325,126.2325,7379.0
2021-04-07 12:45:00,129.53,129.56,129.46,129.46,6587.0,126.2422,126.2715,126.174,126.174,6587.0
2021-04-07 12:50:00,129.47,129.53,129.44,129.44,12159.0,126.1838,126.2422,126.1545,126.1545,12159.0
2021-04-07 12:55:00,129.42,129.45,129.25,129.31,9408.0,126.135,126.1643,125.9694,126.0278,9408.0
2021-04-07 13:00:00,129.3,129.31,129.17,129.19,10251.0,126.0181,126.0278,125.8914,125.9109,10251.0
2021-04-07 13:05:00,129.19,129.26,129.09,129.12,8702.0,125.9109,125.9791,125.8134,125.8427,8702.0
2021-04-07 13:10:00,129.12,129.21,129.11,129.21,4650.0,125.8427,125.9304,125.8329,125.9304,4650.0
2021-04-07 13:15:00,129.22,129.29,129.19,129.22,18400.0,125.9401,126.0083,125.9109,125.9401,18400.0
2021-04-07 13:20:00,129.2,129.3,129.19,129.28,18625.0,125.9206,126.0181,125.9109,125.9986,18625.0
2021-04-07 13:25:00,129.3,129.37,129.29,129.37,6829.0,126.0181,126.0863,126.0083,126.0863,6829.0
2021-04-07 13:30:00,129.34,129.46,129.34,129.4,11688.0,126.0571,126.174,126.0571,126.1155,11688.0
2021-04-07 13:35:00,129.4,129.49,129.38,129.46,6734.0,126.1155,126.2033,126.0961,126.174,6734.0
2021-04-07 13:40:00,129.47,129.47,129.35,129.41,5300.0,126.1838,126.1838,126.0668,126.1253,5300.0
2021-04-07 13:45:00,129.44,129.53,129.42,129.52,6606.0,126.1545,126.2422,126.135,126.2325,6606.0
2021-04-07 13:50:00,129.48,129.54,129.42,129.52,13290.0,126.1935,126.252,126.135,126.2325,13290.0
2021-04-07 13:55:00,129.53,129.63,129.5,129.59,12334.0,126.2422,126.3397,126.213,126.3007,12334.0
2021-04-07 14:00:00,129.58,129.77,129.51,129.75,9946.0,126.291,126.4762,126.2228,126.4567,9946.0
2021-04-07 14:05:00,129.72,129.81,129.63,129.71,6954.0,126.4274,126.5151,126.3397,126.4177,6954.0
2021-04-07 14:10:00,129.71,129.8,129.71,129.8,13150.0,126.4177,126.5054,126.4177,126.5054,13150.0
2021-04-07 14:15:00,129.82,129.87,129.75,129.84,19874.0,126.5249,126.5736,126.4567,126.5444,19874.0
2021-04-07 14:20:00,129.82,129.95,129.81,129.93,17260.0,126.5249,126.6516,126.5151,126.6321,17260.0
2021-04-07 14:25:00,129.91,129.94,129.73,129.88,13743.0,126.6126,126.6418,126.4372,126.5834,13743.0
2021-04-07 14:30:00,129.87,129.94,129.85,129.92,19851.0,126.5736,126.6418,126.5541,126.6223,19851.0
2021-04-07 14:35:00,129.9,129.95,129.84,129.94,14331.0,126.6029,126.6516,126.5444,126.6418,14331.0
2021-04-07 14:40:00,129.9,129.94,129.84,129.89,14187.0,126.6029,126.6418,126.5444,126.5931,14187.0
2021-04-07 14:45:00,129.89,129.96,129.83,129.92,12458.0,126.5931,126.6613,126.5346,126.6223,12458.0
2021-04-07 14:50:00,129.96,130.0,129.87,129.87,7570.0,126.6613,126.7003,126.5736,126.5736,7570.0
2021-04-07 14:55:00,129.89,129.89,129.72,129.76,8527.0,126.5931,126.5931,126.4274,126.4664,8527.0
2021-04-07 15:00:00,129.77,130.05,129.77,130.02,20957.0,126.4762,126.7491,126.4762,126.7198,20957.0
2021-04-07 15:05:00,130.02,130.02,129.84,129.88,8399.0,126.7198,126.7198,126.5444,126.5834,8399.0
2021-04-07 15:10:00,129.86,129.9,129.77,129.84,18569.0,126.5639,126.6029,126.4762,126.5444,18569.0
2021-04-07 15:15:00,129.85,129.9,129.74,129.77,10174.0,126.5541,126.6029,126.4469,126.4762,10174.0
2021-04-07 15:20:00,129.78,129.81,129.66,129.67,20502.0,126.4859,126.5151,126.3689,126.3787,20502.0
2021-04-07 15:25:00,129.67,129.74,129.65,129.74,20630.0,126.3787,126.4469,126.3592,126.4469,20630.0
2021-04-07 15:30:00,129.74,129.75,129.67,129.74,35559.0,126.4469,126.4567,126.3787,126.4469,35559.0
2021-04-07 15:35:00,129.74,129.93,129.61,129.91,40461.0,126.4469,126.6321,126.3202,126.6126,40461.0
2021-04-07 15:40:00,129.89,130.05,129.85,129.99,44635.0,126.5931,126.7491,126.5541,126.6906,44635.0
2021-04-07 15:45:00,129.99,130.08,129.98,129.99,42346.0,126.6906,126.7783,126.6808,126.6906,42346.0
2021-04-07 15:50:00,130.0,130.0,129.78,129.84,43013.0,126.7003,126.7003,126.4859,126.5444,43013.0
2021-04-07 15:55:00,129.83,130.14,129.82,130.11,162734.0,126.5346,126.8368,126.5249,126.8075,162734.0
2021-04-08 09:30:00,130.88,130.91,130.4,130.62,68566.0,127.558,127.5872,127.0902,127.3046,68566.0
2021-04-08 09:35:00,130.55,130.62,130.1,130.23,14639.0,127.2364,127.3046,126.7978,126.9245,14639.0
2021-04-08 09:40:00,130.28,130.36,129.75,129.9,56527.0,126.9732,127.0512,126.4567,126.6029,56527.0
2021-04-08 09:45:00,129.94,130.1,129.77,129.77,30770.0,126.6418,126.7978,126.4762,126.4762,30770.0
2021-04-08 09:50:00,129.81,130.4,129.77,130.34,39880.0,126.5151,127.0902,126.4762,127.0317,39880.0
2021-04-08 09:55:00,130.3,130.34,130.14,130.28,14764.0,126.9927,127.0317,126.8368,126.9732,14764.0
2021-04-08 10:00:00,130.27,130.45,130.2,130.35,15674.0,126.9635,127.1389,126.8952,127.0414,15674.0
2021-04-08 10:05:00,130.32,130.33,130.13,130.19,12897.0,127.0122,127.0219,126.827,126.8855,12897.0
2021-04-08 10:10:00,130.15,130.22,129.91,129.92,23070.0,126.8465,126.9147,126.6126,126.6223,23070.0
2021-04-08 10:15:00,129.95,130.1,129.85,130.1,32385.0,126.6516,126.7978,126.5541,126.7978,32385.0
2021-04-08 10:20:00,130.08,130.26,130.05,130.05,18916.0,126.7783,126.9537,126.7491,126.7491,18916.0
2021-04-08 10:25:00,130.05,130.1,129.83,130.02,26168.0,126.7491,126.7978,126.5346,126.7198,26168.0
2021-04-08 10:30:00,130.0,130.07,129.86,130.0,12764.0,126.7003,126.7685,126.5639,126.7003,12764.0
2021-04-08 10:35:00,130.0,130.29,129.98,130.09,25341.0,126.7003,126.983,126.6808,126.788,25341.0
2021-04-08 10:40:00,130.1,130.37,130.09,130.23,15927.0,126.7978,127.0609,126.788,126.9245,15927.0
2021-04-08 10:45:00,130.25,130.25,130.05,130.17,21011.0,126.944,126.944,126.7491,126.866,21011.0
2021-04-08 10:50:00,130.2,130.2,130.0,130.16,21418.0,126.8952,126.8952,126.7003,126.8563,21418.0
2021-04-08 10:55:00,130.11,130.18,130.08,130.15,25764.0,126.8075,126.8758,126.7783,126.8465,25764.0
2021-04-08 11:00:00,130.14,130.19,129.73,129.87,53507.0,126.8368,126.8855,126.4372,126.5736,53507.0
2021-04-08 11:05:00,129.88,129.99,129.77,129.85,24037.0,126.5834,126.6906,126.4762,126.5541,24037.0
2021-04-08 11:10:00,129.82,129.97,129.81,129.97,11362.0,126.5249,126.6711,126.5151,126.6711,11362.0
2021-04-08 11:15:00,129.94,130.02,129.88,129.99,11814.0,126.6418,126.7198,126.5834,126.6906,11814.0
2021-04-08 11:20:00,129.96,130.21,129.96,130.21,9650.0,126.6613,126.905,126.6613,126.905,9650.0
2021-04-08 11:25:00,130.2,130.34,130.2,130.31,17695.0,126.8952,127.0317,126.8952,127.0025,17695.0
2021-04-08 11:30:00,130.31,130.45,130.24,130.25,19816.0,127.0025,127.1389,126.9342,126.944,19816.0
2021-04-08 11:35:00,130.27,130.31,130.2,130.29,13704.0,126.9635,127.0025,126.8952,126.983,13704.0
2021-04-08 11:40:00,130.28,130.3,130.23,130.23,13445.0,126.9732,126.9927,126.9245,126.9245,13445.0
2021-04-08 11:45:00,130.22,130.27,130.13,130.27,9448.0,126.9147,126.9635,126.827,126.9635,9448.0
2021-04-08 11:50:00,130.25,130.44,130.25,130.43,12133.0,126.944,127.1292,126.944,127.1194,12133.0
2021-04-08 11:55:00,130.38,130.39,130.22,130.39,17427.0,127.0707,127.0804,126.9147,127.0804,17427.0
2021-04-08 12:00:00,130.37,130.54,130.28,130.51,17392.0,127.0609,127.2266,126.9732,127.1974,17392.0
2021-04-08 12:05:00,130.54,130.54,130.33,130.33,17338.0,127.2266,127.2266,127.0219,127.0219,17338.0
2021-04-08 12:10:00,130.31,130.41,130.27,130.41,9726.0,127.0025,127.0999,126.9635,127.0999,9726.0
2021-04-08 12:15:00,130.43,130.5,130.39,130.47,16213.0,127.1194,127.1876,127.0804,127.1584,16213.0
2021-04-08 12:20:00,130.43,130.49,130.34,130.49,37935.0,127.1194,127.1779,127.0317,127.1779,37935.0
2021-04-08 12:25:00,130.47,130.51,130.39,130.39,14368.0,127.1584,127.1974,127.0804,127.0804,14368.0
2021-04-08 12:30:00,130.37,130.46,130.33,130.34,7306.0,127.0609,127.1486,127.0219,127.0317,7306.0
2021-04-08 12:35:00,130.31,130.44,130.31,130.4,4642.0,127.0025,127.1292,127.0025,127.0902,4642.0
2021-04-08 12:40:00,130.42,130.45,130.39,130.41,6302.0,127.1097,127.1389,127.0804,127.0999,6302.0
2021-04-08 12:45:00,130.39,130.45,130.37,130.38,8669.0,127.0804,127.1389,127.0609,127.0707,8669.0
2021-04-08 12:50:00,130.37,130.46,130.37,130.39,17026.0,127.0609,127.1486,127.0609,127.0804,17026.0
2021-04-08 12:55:00,130.4,130.49,130.35,130.45,6143.0,127.0902,127.1779,127.0414,127.1389,6143.0
2021-04-08 13:00:00,130.44,130.49,130.31,130.32,6323.0,127.1292,127.1779,127.0025,127.0122,6323.0
2021-04-08 13:05:00,130.3,130.34,130.23,130.32,7615.0,126.9927,127.0317,126.9245,127.0122,7615.0
2021-04-08 13:10:00,130.34,130.36,130.29,130.29,5206.0,127.0317,127.0512,126.983,126.983,5206.0
2021-04-08 13:15:00,130.3,130.32,130.25,130.32,9254.0,126.9927,127.0122,126.944,127.0122,9254.0
2021-04-08 13:20:00,130.32,130.32,130.06,130.23,34293.0,127.0122,127.0122,126.7588,126.9245,34293.0
2021-04-08 13:25:00,130.24,130.31,130.13,130.2,15922.0,126.9342,127.0025,126.827,126.8952,15922.0
2021-04-08 13:30:00,130.2,130.3,130.19,130.3,12928.0,126.8952,126.9927,126.8855,126.9927,12928.0
2021-04-08 13:35:00,130.28,130.35,130.27,130.3,9189.0,126.9732,127.0414,126.9635,126.9927,9189.0
2021-04-08 13:40:00,130.31,130.42,130.29,130.39,7997.0,127.0025,127.1097,126.983,127.0804,7997.0
2021-04-08 13:45:00,130.35,130.36,130.27,130.36,6150.0,127.0414,127.0512,126.9635,127.0512,6150.0
2021-04-08 13:50:00,130.33,130.37,130.29,130.31,12086.0,127.0219,127.0609,126.983,127.0025,12086.0
2021-04-08 13:55:00,130.34,130.38,130.26,130.3,9830.0,127.0317,127.0707,126.9537,126.9927,9830.0
2021-04-08 14:00:00,130.31,130.38,130.21,130.35,8482.0,127.0025,127.0707,126.905,127.0414,8482.0
2021-04-08 14:05:00,130.35,130.4,130.28,130.33,7885.0,127.0414,127.0902,126.9732,127.0219,7885.0
2021-04-08 14:10:00,130.35,130.42,130.35,130.35,9923.0,127.0414,127.1097,127.0414,127.0414,9923.0
2021-04-08 14:15:00,130.35,130.42,130.35,130.38,6178.0,127.0414,127.1097,127.0414,127.0707,6178.0
2021-04-08 14:20:00,130.35,130.36,130.27,130.29,6282.0,127.0414,127.0512,126.9635,126.983,6282.0
2021-04-08 14:25:00,130.29,130.32,130.23,130.29,7634.0,126.983,127.0122,126.9245,126.983,7634.0
2021-04-08 14:30:00,130.28,130.28,130.16,130.18,4746.0,126.9732,126.9732,126.8563,126.8758,4746.0
2021-04-08 14:35:00,130.21,130.21,130.13,130.15,5807.0,126.905,126.905,126.827,126.8465,5807.0
2021-04-08 14:40:00,130.14,130.16,130.07,130.07,10310.0,126.8368,126.8563,126.7685,126.7685,10310.0
2021-04-08 14:45:00,130.05,130.08,130.01,130.05,8473.0,126.7491,126.7783,126.7101,126.7491,8473.0
2021-04-08 14:50:00,130.03,130.04,129.94,129.98,6295.0,126.7296,126.7393,126.6418,126.6808,6295.0
2021-04-08 14:55:00,130.01,130.04,129.97,129.99,10708.0,126.7101,126.7393,126.6711,126.6906,10708.0
2021-04-08 15:00:00,129.99,130.0,129.92,129.92,16108.0,126.6906,126.7003,126.6223,126.6223,16108.0
2021-04-08 15:05:00,129.91,129.98,129.87,129.96,11936.0,126.6126,126.6808,126.5736,126.6613,11936.0
2021-04-08 15:10:00,129.94,129.95,129.85,129.9,10902.0,126.6418,126.6516,126.5541,126.6029,10902.0
2021-04-08 15:15:00,129.89,129.9,129.61,129.72,40773.0,126.5931,126.6029,126.3202,126.4274,40773.0
2021-04-08 15:20:00,129.73,129.91,129.73,129.85,9889.0,126.4372,126.6126,126.4372,126.5541,9889.0
2021-04-08 15:25:00,129.84,129.94,129.82,129.84,10828.0,126.5444,126.6418,126.5249,126.5444,10828.0
2021-04-08 15:30:00,129.84,129.92,129.77,129.81,23134.0,126.5444,126.6223,126.4762,126.5151,23134.0
2021-04-08 15:35:00,129.78,129.9,129.77,129.9,21291.0,126.4859,126.6029,126.4762,126.6029,21291.0
2021-04-08 15:40:00,129.88,129.96,129.82,129.93,30497.0,126.5834,126.6613,126.5249,126.6321,30497.0
2021-04-08 15:45:00,129.93,129.96,129.82,129.96,42813.0,126.6321,126.6613,126.5249,126.6613,42813.0
2021-04-08 15:50:00,129.93,130.28,129.93,130.13,82406.0,126.6321,126.9732,126.6321,126.827,82406.0
2021-04-08 15:55:00,130.12,130.15,129.87,130.11,119071.0,126.8173,126.8465,126.5736,126.8075,119071.0
2021-04-09 09:30:00,130.53,130.53,129.45,129.62,68476.0,127.2169,127.2169,126.1643,126.33,68476.0
2021-04-09 09:35:00,129.68,129.68,129.16,129.32,14363.0,126.3884,126.3884,125.8816,126.0376,14363.0
2021-04-09 09:40:00,129.27,129.38,129.08,129.34,18186.0,125.9888,126.0961,125.8037,126.0571,18186.0
2021-04-09 09:45:00,129.34,129.39,129.0,129.16,12191.0,126.0571,126.1058,125.7257,125.8816,12191.0
2021-04-09 09:50:00,129.19,129.21,128.96,129.11,11131.0,125.9109,125.9304,125.6867,125.8329,11131.0
2021-04-09 09:55:00,129.03,129.07,128.83,128.95,24983.0,125.7549,125.7939,125.56,125.677,24983.0
2021-04-09 10:00:00,128.9,129.1,128.8,129.07,39449.0,125.6282,125.8232,125.5308,125.7939,39449.0
2021-04-09 10:05:00,129.08,129.15,128.8,128.89,25295.0,125.8037,125.8719,125.5308,125.6185,25295.0
2021-04-09 10:10:00,128.91,128.97,128.76,128.84,18213.0,125.638,125.6965,125.4918,125.5698,18213.0
2021-04-09 10:15:00,128.86,128.97,128.77,128.9,18157.0,125.5893,125.6965,125.5015,125.6282,18157.0
2021-04-09 10:20:00,128.88,128.9,128.7,128.8,11285.0,125.6087,125.6282,125.4333,125.5308,11285.0
2021-04-09 10:25:00,128.81,128.93,128.6,128.63,10696.0,125.5405,125.6575,125.3359,125.3651,10696.0
2021-04-09 10:30:00,128.68,128.95,128.63,128.88,9557.0,125.4138,125.677,125.3651,125.6087,9557.0
2021-04-09 10:35:00,128.88,128.92,128.79,128.85,23785.0,125.6087,125.6477,125.521,125.5795,23785.0
2021-04-09 10:40:00,128.85,128.93,128.77,128.85,12567.0,125.5795,125.6575,125.5015,125.5795,12567.0
2021-04-09 10:45:00,128.84,128.84,128.67,128.8,25205.0,125.5698,125.5698,125.4041,125.5308,25205.0
2021-04-09 10:50:00,128.8,128.91,128.53,128.6,16552.0,125.5308,125.638,125.2676,125.3359,16552.0
2021-04-09 10:55:00,128.58,128.64,128.34,128.41,13826.0,125.3164,125.3748,125.0825,125.1507,13826.0
2021-04-09 11:00:00,128.4,128.57,128.31,128.31,17853.0,125.1409,125.3066,125.0532,125.0532,17853.0
2021-04-09 11:05:00,128.31,128.47,128.31,128.42,13443.0,125.0532,125.2092,125.0532,125.1604,13443.0
2021-04-09 11:10:00,128.43,128.65,128.4,128.63,8139.0,125.1702,125.3846,125.1409,125.3651,8139.0
2021-04-09 11:15:00,128.62,128.62,128.54,128.55,8270.0,125.3553,125.3553,125.2774,125.2871,8270.0
2021-04-09 11:20:00,128.57,128.61,128.51,128.55,9085.0,125.3066,125.3456,125.2481,125.2871,9085.0
2021-04-09 11:25:00,128.55,128.57,128.43,128.46,17679.0,125.2871,125.3066,125.1702,125.1994,17679.0
2021-04-09 11:30:00,128.46,128.59,128.4,128.58,9686.0,125.1994,125.3261,125.1409,125.3164,9686.0
2021-04-09 11:35:00,128.61,128.67,128.55,128.67,5948.0,125.3456,125.4041,125.2871,125.4041,5948.0
2021-04-09 11:40:00,128.66,128.76,128.6,128.62,5795.0,125.3943,125.4918,125.3359,125.3553,5795.0
2021-04-09 11:45:00,128.62,128.69,128.55,128.59,5450.0,125.3553,125.4236,125.2871,125.3261,5450.0
2021-04-09 11:50:00,128.62,128.76,128.6,128.73,12962.0,125.3553,125.4918,125.3359,125.4626,12962.0
2021-04-09 11:55:00,128.76,128.87,128.72,128.73,13932.0,125.4918,125.599,125.4528,125.4626,13932.0
2021-04-09 12:00:00,128.74,128.98,128.74,128.84,20814.0,125.4723,125.7062,125.4723,125.5698,20814.0
2021-04-09 12:05:00,128.85,128.87,128.74,128.77,12749.0,125.5795,125.599,125.4723,125.5015,12749.0
2021-04-09 12:10:00,128.8,128.82,128.65,128.7,9650.0,125.5308,125.5503,125.3846,125.4333,9650.0
2021-04-09 12:15:00,128.7,128.75,128.62,128.7,11647.0,125.4333,125.482,125.3553,125.4333,11647.0
2021-04-09 12:20:00,128.71,128.76,128.66,128.68,6358.0,125.4431,125.4918,125.3943,125.4138,6358.0
2021-04-09 12:25:00,128.67,128.7,128.58,128.62,7894.0,125.4041,125.4333,125.3164,125.3553,7894.0
2021-04-09 12:30:00,128.61,128.63,128.56,128.57,4853.0,125.3456,125.3651,125.2969,125.3066,4853.0
2021-04-09 12:35:00,128.58,128.61,128.5,128.52,9521.0,125.3164,125.3456,125.2384,125.2579,9521.0
2021-04-09 12:40:00,128.5,128.53,128.45,128.5,10676.0,125.2384,125.2676,125.1897,125.2384,10676.0
2021-04-09 12:45:00,128.49,128.51,128.43,128.45,9192.0,125.2286,125.2481,125.1702,125.1897,9192.0
2021-04-09 12:50:00,128.47,128.49,128.37,128.48,7558.0,125.2092,125.2286,125.1117,125.2189,7558.0
2021-04-09 12:55:00,128.5,128.5,128.39,128.39,6874.0,125.2384,125.2384,125.1312,125.1312,6874.0
2021-04-09 13:00:00,128.42,128.42,128.27,128.27,6717.0,125.1604,125.1604,125.0142,125.0142,6717.0
2021-04-09 13:05:00,128.26,128.32,128.23,128.24,8084.0,125.0045,125.063,124.9752,124.985,8084.0
2021-04-09 13:10:00,128.22,128.23,128.18,128.22,9908.0,124.9655,124.9752,124.9265,124.9655,9908.0
2021-04-09 13:15:00,128.21,128.29,128.19,128.27,10187.0,124.9558,125.0337,124.9363,125.0142,10187.0
2021-04-09 13:20:00,128.28,128.33,128.27,128.27,6074.0,125.024,125.0727,125.0142,125.0142,6074.0
2021-04-09 13:25:00,128.28,128.3,128.22,128.27,6964.0,125.024,125.0435,124.9655,125.0142,6964.0
2021-04-09 13:30:00,128.27,128.36,128.27,128.35,9391.0,125.0142,125.1019,125.0142,125.0922,9391.0
2021-04-09 13:35:00,128.34,128.39,128.33,128.34,8081.0,125.0825,125.1312,125.0727,125.0825,8081.0
2021-04-09 13:40:00,128.37,128.48,128.33,128.45,6421.0,125.1117,125.2189,125.0727,125.1897,6421.0
2021-04-09 13:45:00,128.45,128.47,128.39,128.47,11393.0,125.1897,125.2092,125.1312,125.2092,11393.0
2021-04-09 13:50:00,128.46,128.47,128.33,128.42,10176.0,125.1994,125.2092,125.0727,125.1604,10176.0
2021-04-09 13:55:00,128.4,128.42,128.31,128.36,8157.0,125.1409,125.1604,125.0532,125.1019,8157.0
2021-04-09 14:00:00,128.36,128.47,128.35,128.47,10150.0,125.1019,125.2092,125.0922,125.2092,10150.0
2021-04-09 14:05:00,128.45,128.51,128.43,128.51,9442.0,125.1897,125.2481,125.1702,125.2481,9442.0
2021-04-09 14:10:00,128.52,128.54,128.46,128.5,8441.0,125.2579,125.2774,125.1994,125.2384,8441.0
2021-04-09 14:15:00,128.5,128.56,128.48,128.52,7072.0,125.2384,125.2969,125.2189,125.2579,7072.0
2021-04-09 14:20:00,128.51,128.53,128.47,128.51,5121.0,125.2481,125.2676,125.2092,125.2481,5121.0
2021-04-09 14:25:00,128.52,128.57,128.49,128.51,14983.0,125.2579,125.3066,125.2286,125.2481,14983.0
2021-04-09 14:30:00,128.51,128.55,128.45,128.53,10918.0,125.2481,125.2871,125.1897,125.2676,10918.0
2021-04-09 14:35:00,128.53,128.65,128.52,128.64,13830.0,125.2676,125.3846,125.2579,125.3748,13830.0
2021-04-09 14:40:00,128.63,128.89,128.63,128.81,30612.0,125.3651,125.6185,125.3651,125.5405,30612.0
2021-04-09 14:45:00,128.82,128.92,128.72,128.72,17992.0,125.5503,125.6477,125.4528,125.4528,17992.0
2021-04-09 14:50:00,128.72,128.77,128.67,128.71,6856.0,125.4528,125.5015,125.4041,125.4431,6856.0
2021-04-09 14:55:00,128.72,128.74,128.61,128.66,9405.0,125.4528,125.4723,125.3456,125.3943,9405.0
2021-04-09 15:00:00,128.67,128.72,128.6,128.72,9241.0,125.4041,125.4528,125.3359,125.4528,9241.0
2021-04-09 15:05:00,128.71,128.71,128.58,128.61,13805.0,125.4431,125.4431,125.3164,125.3456,13805.0
2021-04-09 15:10:00,128.58,128.62,128.54,128.54,14299.0,125.3164,125.3553,125.2774,125.2774,14299.0
2021-04-09 15:15:00,128.53,128.62,128.51,128.61,28292.0,125.2676,125.3553,125.2481,125.3456,28292.0
2021-04-09 15:20:00,128.61,128.81,128.6,128.8,12821.0,125.3456,125.5405,125.3359,125.5308,12821.0
2021-04-09 15:25:00,128.8,128.87,128.71,128.85,22245.0,125.5308,125.599,125.4431,125.5795,22245.0
2021-04-09 15:30:00,128.86,128.96,128.8,128.9,32894.0,125.5893,125.6867,125.5308,125.6282,32894.0
2021-04-09 15:35:00,128.91,129.09,128.89,128.97,28231.0,125.638,125.8134,125.6185,125.6965,28231.0
2021-04-09 15:40:00,128.97,128.97,128.82,128.86,26551.0,125.6965,125.6965,125.5503,125.5893,26551.0
2021-04-09 15:45:00,128.87,129.01,128.86,128.99,24674.0,125.599,125.7354,125.5893,125.716,24674.0
2021-04-09 15:50:00,129.01,129.23,128.93,129.05,73364.0,125.7354,125.9499,125.6575,125.7744,73364.0
2021-04-09 15:55:00,129.05,129.19,128.91,129.04,154421.0,125.7744,125.9109,125.638,125.7647,154421.0
2021-04-12 09:30:00,128.49,128.87,128.23,128.68,75819.0,125.2286,125.599,124.9752,125.4138,75819.0
2021-04-12 09:35:00,128.72,128.97,128.6,128.95,11977.0,125.4528,125.6965,125.3359,125.677,11977.0
2021-04-12 09:40:00,128.98,129.33,128.97,129.33,22263.0,125.7062,126.0473,125.6965,126.0473,22263.0
2021-04-12 09:45:00,129.28,129.36,129.1,129.3,14585.0,125.9986,126.0766,125.8232,126.0181,14585.0
2021-04-12 09:50:00,129.35,129.55,129.31,129.53,23109.0,126.0668,126.2617,126.0278,126.2422,23109.0
2021-04-12 09:55:00,129.52,129.75,129.46,129.7,32400.0,126.2325,126.4567,126.174,126.4079,32400.0
2021-04-12 10:00:00,129.77,130.02,129.73,129.78,29063.0,126.4762,126.7198,126.4372,126.4859,29063.0
2021-04-12 10:05:00,129.87,130.03,129.8,129.95,30511.0,126.5736,126.7296,126.5054,126.6516,30511.0
2021-04-12 10:10:00,129.98,130.27,129.98,130.14,12638.0,126.6808,126.9635,126.6808,126.8368,12638.0
2021-04-12 10:15:00,130.15,130.18,130.03,130.03,8235.0,126.8465,126.8758,126.7296,126.7296,8235.0
2021-04-12 10:20:00,130.05,130.11,129.9,130.06,15215.0,126.7491,126.8075,126.6029,126.7588,15215.0
2021-04-12 10:25:00,130.06,130.3,130.04,130.13,26955.0,126.7588,126.9927,126.7393,126.827,26955.0
2021-04-12 10:30:00,130.09,130.12,129.9,129.94,10748.0,126.788,126.8173,126.6029,126.6418,10748.0
2021-04-12 10:35:00,129.95,130.0,129.81,129.97,11195.0,126.6516,126.7003,126.5151,126.6711,11195.0
2021-04-12 10:40:00,129.99,130.01,129.81,129.84,12368.0,126.6906,126.7101,126.5151,126.5444,12368.0
2021-04-12 10:45:00,129.84,129.91,129.79,129.87,13182.0,126.5444,126.6126,126.4956,126.5736,13182.0
2021-04-12 10:50:00,129.84,129.9,129.84,129.84,12547.0,126.5444,126.6029,126.5444,126.5444,12547.0
2021-04-12 10:55:00,129.84,129.98,129.82,129.9,17958.0,126.5444,126.6808,126.5249,126.6029,17958.0
2021-04-12 11:00:00,129.91,130.23,129.91,130.18,14620.0,126.6126,126.9245,126.6126,126.8758,14620.0
2021-04-12 11:05:00,130.17,130.22,130.11,130.18,11146.0,126.866,126.9147,126.8075,126.8758,11146.0
2021-04-12 11:10:00,130.17,130.17,130.06,130.11,7582.0,126.866,126.866,126.7588,126.8075,7582.0
2021-04-12 11:15:00,130.1,130.15,129.94,130.11,5060.0,126.7978,126.8465,126.6418,126.8075,5060.0
2021-04-12 11:20:00,130.08,130.12,129.92,129.92,5924.0,126.7783,126.8173,126.6223,126.6223,5924.0
2021-04-12 11:25:00,129.93,130.01,129.86,130.0,8965.0,126.6321,126.7101,126.5639,126.7003,8965.0
2021-04-12 11:30:00,130.04,130.06,129.89,130.03,19319.0,126.7393,126.7588,126.5931,126.7296,19319.0
2021-04-12 11:35:00,130.02,130.07,129.9,130.07,7962.0,126.7198,126.7685,126.6029,126.7685,7962.0
2021-04-12 11:40:00,130.03,130.14,129.96,130.11,10281.0,126.7296,126.8368,126.6613,126.8075,10281.0
2021-04-12 11:45:00,130.1,130.1,130.02,130.03,8076.0,126.7978,126.7978,126.7198,126.7296,8076.0
2021-04-12 11:50:00,130.06,130.23,130.04,130.21,12375.0,126.7588,126.9245,126.7393,126.905,12375.0
2021-04-12 11:55:00,130.23,130.27,130.13,130.17,10510.0,126.9245,126.9635,126.827,126.866,10510.0
2021-04-12 12:00:00,130.18,130.22,130.12,130.22,8023.0,126.8758,126.9147,126.8173,126.9147,8023.0
2021-04-12 12:05:00,130.21,130.22,130.17,130.19,7096.0,126.905,126.9147,126.866,126.8855,7096.0
2021-04-12 12:10:00,130.19,130.21,130.12,130.18,8799.0,126.8855,126.905,126.8173,126.8758,8799.0
2021-04-12 12:15:00,130.21,130.25,130.03,130.15,9643.0,126.905,126.944,126.7296,126.8465,9643.0
2021-04-12 12:20:00,130.15,130.22,130.1,130.16,6014.0,126.8465,126.9147,126.7978,126.8563,6014.0
2021-04-12 12:25:00,130.16,130.25,130.14,130.18,6499.0,126.8563,126.944,126.8368,126.8758,6499.0
2021-04-12 12:30:00,130.16,130.38,130.11,130.38,29773.0,126.8563,127.0707,126.8075,127.0707,29773.0
2021-04-12 12:35:00,130.39,130.44,130.25,130.32,6320.0,127.0804,127.1292,126.944,127.0122,6320.0
2021-04-12 12:40:00,130.32,130.41,130.31,130.37,7525.0,127.0122,127.0999,127.0025,127.0609,7525.0
2021-04-12 12:45:00,130.33,130.4,130.26,130.27,36742.0,127.0219,127.0902,126.9537,126.9635,36742.0
2021-04-12 12:50:00,130.27,130.27,130.16,130.2,2691.0,126.9635,126.9635,126.8563,126.8952,2691.0
2021-04-12 12:55:00,130.21,130.21,129.99,130.01,28602.0,126.905,126.905,126.6906,126.7101,28602.0
2021-04-12 13:00:00,130.03,130.1,130.01,130.03,11728.0,126.7296,126.7978,126.7101,126.7296,11728.0
2021-04-12 13:05:00,130.03,130.09,129.94,130.05,14578.0,126.7296,126.788,126.6418,126.7491,14578.0
2021-04-12 13:10:00,130.04,130.06,129.95,129.99,6522.0,126.7393,126.7588,126.6516,126.6906,6522.0
2021-04-12 13:15:00,130.0,130.01,129.92,129.95,5537.0,126.7003,126.7101,126.6223,126.6516,5537.0
2021-04-12 13:20:00,129.98,129.99,129.88,129.91,9126.0,126.6808,126.6906,126.5834,126.6126,9126.0
2021-04-12 13:25:00,129.92,130.06,129.91,130.06,12646.0,126.6223,126.7588,126.6126,126.7588,12646.0
2021-04-12 13:30:00,130.04,130.11,130.01,130.08,12837.0,126.7393,126.8075,126.7101,126.7783,12837.0
2021-04-12 13:35:00,130.1,130.17,130.09,130.13,9112.0,126.7978,126.866,126.788,126.827,9112.0
2021-04-12 13:40:00,130.15,130.16,130.07,130.08,7971.0,126.8465,126.8563,126.7685,126.7783,7971.0
2021-04-12 13:45:00,130.07,130.19,130.05,130.19,5682.0,126.7685,126.8855,126.7491,126.8855,5682.0
2021-04-12 13:50:00,130.17,130.23,130.11,130.18,8843.0,126.866,126.9245,126.8075,126.8758,8843.0
2021-04-12 13:55:00,130.16,130.16,130.05,130.08,8503.0,126.8563,126.8563,126.7491,126.7783,8503.0
2021-04-12 14:00:00,130.09,130.15,130.08,130.13,5942.0,126.788,126.8465,126.7783,126.827,5942.0
2021-04-12 14:05:00,130.14,130.22,130.09,130.18,18166.0,126.8368,126.9147,126.788,126.8758,18166.0
2021-04-12 14:10:00,130.17,130.27,130.13,130.21,10155.0,126.866,126.9635,126.827,126.905,10155.0
2021-04-12 14:15:00,130.22,130.25,130.19,130.23,15790.0,126.9147,126.944,126.8855,126.9245,15790.0
2021-04-12 14:20:00,130.24,130.27,130.15,130.18,14690.0,126.9342,126.9635,126.8465,126.8758,14690.0
2021-04-12 14:25:00,130.18,130.26,130.15,130.22,10393.0,126.8758,126.9537,126.8465,126.9147,10393.0
2021-04-12 14:30:00,130.22,130.26,130.19,130.25,14864.0,126.9147,126.9537,126.8855,126.944,14864.0
2021-04-12 14:35:00,130.25,130.34,130.23,130.32,15704.0,126.944,127.0317,126.9245,127.0122,15704.0
2021-04-12 14:40:00,130.34,130.51,130.33,130.51,14952.0,127.0317,127.1974,127.0219,127.1974,14952.0
2021-04-12 14:45:00,130.51,130.54,130.39,130.46,12025.0,127.1974,127.2266,127.0804,127.1486,12025.0
2021-04-12 14:50:00,130.42,130.44,130.36,130.39,11311.0,127.1097,127.1292,127.0512,127.0804,11311.0
2021-04-12 14:55:00,130.4,130.45,130.37,130.44,26338.0,127.0902,127.1389,127.0609,127.1292,26338.0
2021-04-12 15:00:00,130.44,130.44,130.3,130.31,12037.0,127.1292,127.1292,126.9927,127.0025,12037.0
2021-04-12 15:05:00,130.3,130.46,130.3,130.4,16566.0,126.9927,127.1486,126.9927,127.0902,16566.0
2021-04-12 15:10:00,130.41,130.42,130.25,130.28,12882.0,127.0999,127.1097,126.944,126.9732,12882.0
2021-04-12 15:15:00,130.28,130.33,130.2,130.29,19141.0,126.9732,127.0219,126.8952,126.983,19141.0
2021-04-12 15:20:00,130.29,130.42,130.24,130.39,17582.0,126.983,127.1097,126.9342,127.0804,17582.0
2021-04-12 15:25:00,130.39,130.45,130.36,130.41,20197.0,127.0804,127.1389,127.0512,127.0999,20197.0
2021-04-12 15:30:00,130.41,130.44,130.32,130.43,27576.0,127.0999,127.1292,127.0122,127.1194,27576.0
2021-04-12 15:35:00,130.42,130.58,130.39,130.53,51850.0,127.1097,127.2656,127.0804,127.2169,51850.0
2021-04-12 15:40:00,130.53,130.62,130.42,130.61,25412.0,127.2169,127.3046,127.1097,127.2948,25412.0
2021-04-12 15:45:00,130.62,131.0,130.58,130.72,71457.0,127.3046,127.6749,127.2656,127.402,71457.0
2021-04-12 15:50:00,130.71,130.84,130.68,130.8,104618.0,127.3923,127.519,127.3631,127.48,104618.0
2021-04-12 15:55:00,130.8,130.84,130.57,130.76,153172.0,127.48,127.519,127.2559,127.441,153172.0
2021-04-13 09:30:00,130.3,131.2,130.3,130.81,69556.0,126.9927,127.8699,126.9927,127.4898,69556.0
2021-04-13 09:35:00,130.85,131.04,130.78,130.96,33678.0,127.5287,127.7139,127.4605,127.636,33678.0
2021-04-13 09:40:00,130.99,131.01,130.61,130.73,30975.0,127.6652,127.6847,127.2948,127.4118,30975.0
2021-04-13 09:45:00,130.75,130.8,130.47,130.61,19310.0,127.4313,127.48,127.1584,127.2948,19310.0
2021-04-13 09:50:00,130.57,130.74,130.44,130.55,25403.0,127.2559,127.4215,127.1292,127.2364,25403.0
2021-04-13 09:55:00,130.61,130.95,130.61,130.95,19041.0,127.2948,127.6262,127.2948,127.6262,19041.0
2021-04-13 10:00:00,131.0,131.12,130.87,131.06,26326.0,127.6749,127.7919,127.5482,127.7334,26326.0
2021-04-13 10:05:00,131.06,131.1,130.95,131.0,18419.0,127.7334,127.7724,127.6262,127.6749,18419.0
2021-04-13 10:10:00,131.0,131.17,130.98,131.09,17665.0,127.6749,127.8406,127.6554,127.7627,17665.0
2021-04-13 10:15:00,131.1,131.13,131.0,131.03,11891.0,127.7724,127.8016,127.6749,127.7042,11891.0
2021-04-13 10:20:00,131.03,131.07,130.95,131.05,16446.0,127.7042,127.7432,127.6262,127.7237,16446.0
2021-04-13 10:25:00,131.08,131.11,130.91,130.92,19585.0,127.7529,127.7821,127.5872,127.597,19585.0
2021-04-13 10:30:00,130.91,130.91,130.63,130.72,14303.0,127.5872,127.5872,127.3143,127.402,14303.0
2021-04-13 10:35:00,130.71,130.75,130.49,130.63,22323.0,127.3923,127.4313,127.1779,127.3143,22323.0
2021-04-13 10:40:00,130.65,130.66,130.52,130.53,13902.0,127.3338,127.3436,127.2071,127.2169,13902.0
2021-04-13 10:45:00,130.52,130.52,130.39,130.4,17565.0,127.2071,127.2071,127.0804,127.0902,17565.0
2021-04-13 10:50:00,130.38,130.41,130.13,130.22,35460.0,127.0707,127.0999,126.827,126.9147,35460.0
2021-04-13 10:55:00,130.21,130.24,129.92,129.93,22597.0,126.905,126.9342,126.6223,126.6321,22597.0
2021-04-13 11:00:00,129.93,130.13,129.93,130.09,14671.0,126.6321,126.827,126.6321,126.788,14671.0
2021-04-13 11:05:00,130.07,130.07,129.89,130.0,21462.0,126.7685,126.7685,126.5931,126.7003,21462.0
2021-04-13 11:10:00,129.99,130.05,129.9,129.98,10978.0,126.6906,126.7491,126.6029,126.6808,10978.0
2021-04-13 11:15:00,129.98,129.99,129.84,129.88,21718.0,126.6808,126.6906,126.5444,126.5834,21718.0
2021-04-13 11:20:00,129.91,129.91,129.79,129.85,22122.0,126.6126,126.6126,126.4956,126.5541,22122.0
2021-04-13 11:25:00,129.85,129.88,129.72,129.77,19991.0,126.5541,126.5834,126.4274,126.4762,19991.0
2021-04-13 11:30:00,129.78,129.98,129.76,129.94,14707.0,126.4859,126.6808,126.4664,126.6418,14707.0
2021-04-13 11:35:00,129.93,129.93,129.67,129.86,20712.0,126.6321,126.6321,126.3787,126.5639,20712.0
2021-04-13 11:40:00,129.9,129.99,129.82,129.83,10753.0,126.6029,126.6906,126.5249,126.5346,10753.0
2021-04-13 11:45:00,129.84,129.93,129.81,129.85,9468.0,126.5444,126.6321,126.5151,126.5541,9468.0
2021-04-13 11:50:00,129.84,129.86,129.78,129.86,12241.0,126.5444,126.5639,126.4859,126.5639,12241.0
2021-04-13 11:55:00,129.84,129.98,129.81,129.95,44473.0,126.5444,126.6808,126.5151,126.6516,44473.0
2021-04-13 12:00:00,129.94,130.0,129.79,129.84,18565.0,126.6418,126.7003,126.4956,126.5444,18565.0
2021-04-13 12:05:00,129.83,129.98,129.8,129.98,10605.0,126.5346,126.6808,126.5054,126.6808,10605.0
2021-04-13 12:10:00,129.97,130.06,129.92,129.94,18538.0,126.6711,126.7588,126.6223,126.6418,18538.0
2021-04-13 12:15:00,129.94,129.99,129.91,129.97,6419.0,126.6418,126.6906,126.6126,126.6711,6419.0
2021-04-13 12:20:00,129.98,130.1,129.97,130.09,6223.0,126.6808,126.7978,126.6711,126.788,6223.0
2021-04-13 12:25:00,130.11,130.23,130.09,130.2,6781.0,126.8075,126.9245,126.788,126.8952,6781.0
2021-04-13 12:30:00,130.2,130.22,130.16,130.17,4000.0,126.8952,126.9147,126.8563,126.866,4000.0
2021-04-13 12:35:00,130.17,130.22,130.17,130.21,5720.0,126.866,126.9147,126.866,126.905,5720.0
2021-04-13 12:40:00,130.22,130.23,130.13,130.13,5245.0,126.9147,126.9245,126.827,126.827,5245.0
2021-04-13 12:45:00,130.14,130.21,130.14,130.18,7961.0,126.8368,126.905,126.8368,126.8758,7961.0
2021-04-13 12:50:00,130.17,130.18,130.14,130.15,5340.0,126.866,126.8758,126.8368,126.8465,5340.0
2021-04-13 12:55:00,130.14,130.16,130.12,130.13,7238.0,126.8368,126.8563,126.8173,126.827,7238.0
2021-04-13 13:00:00,130.15,130.29,130.09,130.27,15830.0,126.8465,126.983,126.788,126.9635,15830.0
2021-04-13 13:05:00,130.27,130.31,130.13,130.14,15312.0,126.9635,127.0025,126.827,126.8368,15312.0
2021-04-13 13:10:00,130.15,130.28,130.14,130.28,10100.0,126.8465,126.9732,126.8368,126.9732,10100.0
2021-04-13 13:15:00,130.27,130.33,130.22,130.29,9505.0,126.9635,127.0219,126.9147,126.983,9505.0
2021-04-13 13:20:00,130.32,130.42,130.32,130.39,7282.0,127.0122,127.1097,127.0122,127.0804,7282.0
2021-04-13 13:25:00,130.39,130.42,130.36,130.38,5782.0,127.0804,127.1097,127.0512,127.0707,5782.0
2021-04-13 13:30:00,130.37,130.42,130.34,130.42,6480.0,127.0609,127.1097,127.0317,127.1097,6480.0
2021-04-13 13:35:00,130.42,130.72,130.42,130.72,20904.0,127.1097,127.402,127.1097,127.402,20904.0
2021-04-13 13:40:00,130.72,130.74,130.69,130.71,10214.0,127.402,127.4215,127.3728,127.3923,10214.0
2021-04-13 13:45:00,130.71,130.72,130.63,130.71,11637.0,127.3923,127.402,127.3143,127.3923,11637.0
2021-04-13 13:50:00,130.69,130.75,130.66,130.73,7760.0,127.3728,127.4313,127.3436,127.4118,7760.0
2021-04-13 13:55:00,130.74,130.78,130.72,130.75,8679.0,127.4215,127.4605,127.402,127.4313,8679.0
2021-04-13 14:00:00,130.76,130.98,130.75,130.96,20199.0,127.441,127.6554,127.4313,127.636,20199.0
2021-04-13 14:05:00,130.96,130.97,130.87,130.91,13986.0,127.636,127.6457,127.5482,127.5872,13986.0
2021-04-13 14:10:00,130.91,130.94,130.81,130.81,10152.0,127.5872,127.6165,127.4898,127.4898,10152.0
2021-04-13 14:15:00,130.84,130.85,130.78,130.85,8211.0,127.519,127.5287,127.4605,127.5287,8211.0
2021-04-13 14:20:00,130.85,130.86,130.73,130.75,11807.0,127.5287,127.5385,127.4118,127.4313,11807.0
2021-04-13 14:25:00,130.74,130.74,130.53,130.56,10591.0,127.4215,127.4215,127.2169,127.2461,10591.0
2021-04-13 14:30:00,130.56,130.63,130.5,130.53,11547.0,127.2461,127.3143,127.1876,127.2169,11547.0
2021-04-13 14:35:00,130.52,130.83,130.52,130.83,120417.0,127.2071,127.5093,127.2071,127.5093,120417.0
2021-04-13 14:40:00,130.83,130.9,130.7,130.74,13775.0,127.5093,127.5775,127.3826,127.4215,13775.0
2021-04-13 14:45:00,130.74,130.78,130.58,130.59,31080.0,127.4215,127.4605,127.2656,127.2753,31080.0
2021-04-13 14:50:00,130.58,130.76,130.57,130.73,9380.0,127.2656,127.441,127.2559,127.4118,9380.0
2021-04-13 14:55:00,130.72,130.8,130.71,130.73,12082.0,127.402,127.48,127.3923,127.4118,12082.0
2021-04-13 15:00:00,130.72,130.79,130.67,130.73,25991.0,127.402,127.4703,127.3533,127.4118,25991.0
2021-04-13 15:05:00,130.72,130.74,130.64,130.7,26246.0,127.402,127.4215,127.3241,127.3826,26246.0
2021-04-13 15:10:00,130.7,130.88,130.7,130.8,16010.0,127.3826,127.558,127.3826,127.48,16010.0
2021-04-13 15:15:00,130.84,130.92,130.79,130.88,17299.0,127.519,127.597,127.4703,127.558,17299.0
2021-04-13 15:20:00,130.89,130.96,130.81,130.86,13560.0,127.5677,127.636,127.4898,127.5385,13560.0
2021-04-13 15:25:00,130.88,130.98,130.88,130.93,20503.0,127.558,127.6554,127.558,127.6067,20503.0
2021-04-13 15:30:00,130.94,131.0,130.86,130.89,33928.0,127.6165,127.6749,127.5385,127.5677,33928.0
2021-04-13 15:35:00,130.89,130.94,130.74,130.75,33147.0,127.5677,127.6165,127.4215,127.4313,33147.0
2021-04-13 15:40:00,130.73,130.73,130.51,130.51,40912.0,127.4118,127.4118,127.1974,127.1974,40912.0
2021-04-13 15:45:00,130.52,130.85,130.46,130.83,28532.0,127.2071,127.5287,127.1486,127.5093,28532.0
2021-04-13 15:50:00,130.85,131.11,130.7,130.85,79602.0,127.5287,127.7821,127.3826,127.5287,79602.0
2021-04-13 15:55:00,130.86,130.86,130.62,130.8,147604.0,127.5385,127.5385,127.3046,127.48,147604.0
2021-04-14 09:30:00,130.55,130.78,130.28,130.75,100491.0,127.2364,127.4605,126.9732,127.4313,100491.0
2021-04-14 09:35:00,130.71,130.75,130.49,130.65,25537.0,127.3923,127.4313,127.1779,127.3338,25537.0
2021-04-14 09:40:00,130.65,130.74,130.49,130.6,80257.0,127.3338,127.4215,127.1779,127.2851,80257.0
2021-04-14 09:45:00,130.53,130.58,130.4,130.45,8315.0,127.2169,127.2656,127.0902,127.1389,8315.0
2021-04-14 09:50:00,130.39,130.39,130.09,130.16,9451.0,127.0804,127.0804,126.788,126.8563,9451.0
2021-04-14 09:55:00,130.18,130.24,129.91,129.91,24221.0,126.8758,126.9342,126.6126,126.6126,24221.0
2021-04-14 10:00:00,129.91,130.08,129.87,130.04,17377.0,126.6126,126.7783,126.5736,126.7393,17377.0
2021-04-14 10:05:00,130.13,130.53,130.12,130.52,5792.0,126.827,127.2169,126.8173,127.2071,5792.0
2021-04-14 10:10:00,130.56,130.6,130.31,130.32,13032.0,127.2461,127.2851,127.0025,127.0122,13032.0
2021-04-14 10:15:00,130.38,130.48,130.18,130.26,11077.0,127.0707,127.1681,126.8758,126.9537,11077.0
2021-04-14 10:20:00,130.28,130.31,130.12,130.22,7313.0,126.9732,127.0025,126.8173,126.9147,7313.0
2021-04-14 10:25:00,130.21,130.38,130.21,130.27,12477.0,126.905,127.0707,126.905,126.9635,12477.0
2021-04-14 10:30:00,130.27,130.5,130.26,130.35,11766.0,126.9635,127.1876,126.9537,127.0414,11766.0
2021-04-14 10:35:00,130.38,130.47,130.21,130.22,6598.0,127.0707,127.1584,126.905,126.9147,6598.0
2021-04-14 10:40:00,130.16,130.33,130.15,130.22,10806.0,126.8563,127.0219,126.8465,126.9147,10806.0
2021-04-14 10:45:00,130.21,130.38,130.21,130.37,4442.0,126.905,127.0707,126.905,127.0609,4442.0
2021-04-14 10:50:00,130.36,130.47,130.33,130.43,8868.0,127.0512,127.1584,127.0219,127.1194,8868.0
2021-04-14 10:55:00,130.43,130.45,130.19,130.19,15504.0,127.1194,127.1389,126.8855,126.8855,15504.0
2021-04-14 11:00:00,130.25,130.32,130.18,130.24,6457.0,126.944,127.0122,126.8758,126.9342,6457.0
2021-04-14 11:05:00,130.26,130.41,130.23,130.33,12853.0,126.9537,127.0999,126.9245,127.0219,12853.0
2021-04-14 11:10:00,130.34,130.4,130.21,130.32,14376.0,127.0317,127.0902,126.905,127.0122,14376.0
2021-04-14 11:15:00,130.35,130.48,130.34,130.41,4746.0,127.0414,127.1681,127.0317,127.0999,4746.0
2021-04-14 11:20:00,130.43,130.73,130.42,130.73,10850.0,127.1194,127.4118,127.1097,127.4118,10850.0
2021-04-14 11:25:00,130.71,130.79,130.64,130.7,82280.0,127.3923,127.4703,127.3241,127.3826,82280.0
2021-04-14 11:30:00,130.72,130.73,130.44,130.44,61551.0,127.402,127.4118,127.1292,127.1292,61551.0
2021-04-14 11:35:00,130.4,130.56,130.4,130.47,4386.0,127.0902,127.2461,127.0902,127.1584,4386.0
2021-04-14 11:40:00,130.5,130.52,130.35,130.46,5452.0,127.1876,127.2071,127.0414,127.1486,5452.0
2021-04-14 11:45:00,130.47,130.48,130.35,130.43,2981.0,127.1584,127.1681,127.0414,127.1194,2981.0
2021-04-14 11:50:00,130.39,130.53,130.37,130.53,4405.0,127.0804,127.2169,127.0609,127.2169,4405.0
2021-04-14 11:55:00,130.44,130.56,130.44,130.49,130207.0,127.1292,127.2461,127.1292,127.1779,130207.0
2021-04-14 12:00:00,130.5,130.52,130.29,130.29,9465.0,127.1876,127.2071,126.983,126.983,9465.0
2021-04-14 12:05:00,130.3,130.35,130.18,130.33,6493.0,126.9927,127.0414,126.8758,127.0219,6493.0
2021-04-14 12:10:00,130.34,130.35,130.07,130.08,7289.0,127.0317,127.0414,126.7685,126.7783,7289.0
2021-04-14 12:15:00,130.08,130.13,130.0,130.08,4099.0,126.7783,126.827,126.7003,126.7783,4099.0
2021-04-14 12:20:00,130.11,130.18,130.08,130.18,4870.0,126.8075,126.8758,126.7783,126.8758,4870.0
2021-04-14 12:25:00,130.15,130.19,130.04,130.06,3469.0,126.8465,126.8855,126.7393,126.7588,3469.0
2021-04-14 12:30:00,130.05,130.24,130.03,130.24,7475.0,126.7491,126.9342,126.7296,126.9342,7475.0
2021-04-14 12:35:00,130.22,130.37,130.2,130.31,2881.0,126.9147,127.0609,126.8952,127.0025,2881.0
2021-04-14 12:40:00,130.39,130.44,130.37,130.42,5807.0,127.0804,127.1292,127.0609,127.1097,5807.0
2021-04-14 12:45:00,130.39,130.4,130.33,130.4,6136.0,127.0804,127.0902,127.0219,127.0902,6136.0
2021-04-14 12:50:00,130.43,130.47,130.37,130.44,5190.0,127.1194,127.1584,127.0609,127.1292,5190.0
2021-04-14 12:55:00,130.42,130.49,130.42,130.49,4740.0,127.1097,127.1779,127.1097,127.1779,4740.0
2021-04-14 13:00:00,130.47,130.49,130.37,130.37,5981.0,127.1584,127.1779,127.0609,127.0609,5981.0
2021-04-14 13:05:00,130.4,130.44,130.31,130.38,6348.0,127.0902,127.1292,127.0025,127.0707,6348.0
2021-04-14 13:10:00,130.42,130.42,130.29,130.29,7477.0,127.1097,127.1097,126.983,126.983,7477.0
2021-04-14 13:15:00,130.29,130.32,130.22,130.22,4341.0,126.983,127.0122,126.9147,126.9147,4341.0
2021-04-14 13:20:00,130.19,130.28,130.14,130.24,4740.0,126.8855,126.9732,126.8368,126.9342,4740.0
2021-04-14 13:25:00,130.25,130.26,130.17,130.24,2613.0,126.944,126.9537,126.866,126.9342,2613.0
2021-04-14 13:30:00,130.21,130.24,130.14,130.19,7075.0,126.905,126.9342,126.8368,126.8855,7075.0
2021-04-14 13:35:00,130.21,130.21,130.13,130.15,14967.0,126.905,126.905,126.827,126.8465,14967.0
2021-04-14 13:40:00,130.15,130.18,130.09,130.11,3246.0,126.8465,126.8758,126.788,126.8075,3246.0
2021-04-14 13:45:00,130.11,130.13,130.02,130.03,6103.0,126.8075,126.827,126.7198,126.7296,6103.0
2021-04-14 13:50:00,130.04,130.1,129.97,130.1,7915.0,126.7393,126.7978,126.6711,126.7978,7915.0
2021-04-14 13:55:00,130.08,130.16,129.87,129.97,27199.0,126.7783,126.8563,126.5736,126.6711,27199.0
2021-04-14 14:00:00,129.95,130.11,129.94,130.06,72169.0,126.6516,126.8075,126.6418,126.7588,72169.0
2021-04-14 14:05:00,130.06,130.07,129.75,129.84,18520.0,126.7588,126.7685,126.4567,126.5444,18520.0
2021-04-14 14:10:00,129.82,130.02,129.79,130.02,17642.0,126.5249,126.7198,126.4956,126.7198,17642.0
2021-04-14 14:15:00,130.03,130.08,129.88,130.08,69947.0,126.7296,126.7783,126.5834,126.7783,69947.0
2021-04-14 14:20:00,130.06,130.17,130.06,130.11,3552.0,126.7588,126.866,126.7588,126.8075,3552.0
2021-04-14 14:25:00,130.09,130.15,130.01,130.06,12249.0,126.788,126.8465,126.7101,126.7588,12249.0
2021-04-14 14:30:00,130.06,130.12,130.0,130.04,11107.0,126.7588,126.8173,126.7003,126.7393,11107.0
2021-04-14 14:35:00,130.02,130.06,129.95,130.03,14649.0,126.7198,126.7588,126.6516,126.7296,14649.0
2021-04-14 14:40:00,130.0,130.08,130.0,130.0,6105.0,126.7003,126.7783,126.7003,126.7003,6105.0
2021-04-14 14:45:00,130.0,130.01,129.81,129.83,12427.0,126.7003,126.7101,126.5151,126.5346,12427.0
2021-04-14 14:50:00,129.84,129.84,129.71,129.74,9470.0,126.5444,126.5444,126.4177,126.4469,9470.0
2021-04-14 14:55:00,129.73,129.85,129.7,129.75,7640.0,126.4372,126.5541,126.4079,126.4567,7640.0
2021-04-14 15:00:00,129.76,129.93,129.73,129.81,21466.0,126.4664,126.6321,126.4372,126.5151,21466.0
2021-04-14 15:05:00,129.8,129.92,129.75,129.78,9713.0,126.5054,126.6223,126.4567,126.4859,9713.0
2021-04-14 15:10:00,129.79,129.92,129.66,129.92,62163.0,126.4956,126.6223,126.3689,126.6223,62163.0
2021-04-14 15:15:00,129.87,130.0,129.85,129.89,13705.0,126.5736,126.7003,126.5541,126.5931,13705.0
2021-04-14 15:20:00,129.9,129.92,129.77,129.91,8100.0,126.6029,126.6223,126.4762,126.6126,8100.0
2021-04-14 15:25:00,129.9,130.07,129.88,130.05,216195.0,126.6029,126.7685,126.5834,126.7491,216195.0
2021-04-14 15:30:00,130.02,130.07,129.84,129.86,23792.0,126.7198,126.7685,126.5444,126.5639,23792.0
2021-04-14 15:35:00,129.84,129.93,129.74,129.88,25933.0,126.5444,126.6321,126.4469,126.5834,25933.0
2021-04-14 15:40:00,129.87,129.91,129.78,129.89,18307.0,126.5736,126.6126,126.4859,126.5931,18307.0
2021-04-14 15:45:00,129.88,129.94,129.63,129.64,13353.0,126.5834,126.6418,126.3397,126.3495,13353.0
2021-04-14 15:50:00,129.65,129.92,129.61,129.76,56118.0,126.3592,126.6223,126.3202,126.4664,56118.0
2021-04-14 15:55:00,129.75,129.98,129.68,129.98,131043.0,126.4567,126.6808,126.3884,126.6808,131043.0
2021-04-15 09:30:00,131.03,131.14,130.32,130.9,65487.0,127.7042,127.8114,127.0122,127.5775,65487.0
2021-04-15 09:35:00,130.93,131.24,130.93,130.93,46397.0,127.6067,127.9088,127.6067,127.6067,46397.0
2021-04-15 09:40:00,130.97,131.29,130.95,131.22,26054.0,127.6457,127.9576,127.6262,127.8894,26054.0
2021-04-15 09:45:00,131.19,131.31,130.92,131.06,14124.0,127.8601,127.9771,127.597,127.7334,14124.0
2021-04-15 09:50:00,131.1,131.31,130.94,130.95,21819.0,127.7724,127.9771,127.6165,127.6262,21819.0
2021-04-15 09:55:00,130.89,130.89,130.49,130.64,22433.0,127.5677,127.5677,127.1779,127.3241,22433.0
2021-04-15 10:00:00,130.6,130.81,130.57,130.69,14715.0,127.2851,127.4898,127.2559,127.3728,14715.0
2021-04-15 10:05:00,130.65,130.65,130.43,130.43,11217.0,127.3338,127.3338,127.1194,127.1194,11217.0
2021-04-15 10:10:00,130.43,130.48,130.24,130.38,96688.0,127.1194,127.1681,126.9342,127.0707,96688.0
2021-04-15 10:15:00,130.38,130.57,130.12,130.25,84369.0,127.0707,127.2559,126.8173,126.944,84369.0
2021-04-15 10:20:00,130.25,130.51,130.23,130.36,13875.0,126.944,127.1974,126.9245,127.0512,13875.0
2021-04-15 10:25:00,130.38,130.55,130.3,130.54,11738.0,127.0707,127.2364,126.9927,127.2266,11738.0
2021-04-15 10:30:00,130.56,130.73,130.51,130.57,16353.0,127.2461,127.4118,127.1974,127.2559,16353.0
2021-04-15 10:35:00,130.6,130.78,130.55,130.76,11789.0,127.2851,127.4605,127.2364,127.441,11789.0
2021-04-15 10:40:00,130.79,130.82,130.64,130.69,17145.0,127.4703,127.4995,127.3241,127.3728,17145.0
2021-04-15 10:45:00,130.7,130.71,130.49,130.49,76437.0,127.3826,127.3923,127.1779,127.1779,76437.0
2021-04-15 10:50:00,130.51,130.6,130.33,130.34,15064.0,127.1974,127.2851,127.0219,127.0317,15064.0
2021-04-15 10:55:00,130.33,130.36,130.16,130.24,24462.0,127.0219,127.0512,126.8563,126.9342,24462.0
2021-04-15 11:00:00,130.24,130.56,130.18,130.53,21121.0,126.9342,127.2461,126.8758,127.2169,21121.0
2021-04-15 11:05:00,130.46,130.55,130.36,130.43,88188.0,127.1486,127.2364,127.0512,127.1194,88188.0
2021-04-15 11:10:00,130.45,130.52,130.33,130.48,12056.0,127.1389,127.2071,127.0219,127.1681,12056.0
2021-04-15 11:15:00,130.5,130.73,130.5,130.62,20099.0,127.1876,127.4118,127.1876,127.3046,20099.0
2021-04-15 11:20:00,130.59,130.7,130.55,130.65,8575.0,127.2753,127.3826,127.2364,127.3338,8575.0
2021-04-15 11:25:00,130.67,130.71,130.6,130.65,8184.0,127.3533,127.3923,127.2851,127.3338,8184.0
2021-04-15 11:30:00,130.65,130.66,130.37,130.47,58414.0,127.3338,127.3436,127.0609,127.1584,58414.0
2021-04-15 11:35:00,130.45,130.49,130.36,130.44,15468.0,127.1389,127.1779,127.0512,127.1292,15468.0
2021-04-15 11:40:00,130.44,130.45,130.38,130.41,8730.0,127.1292,127.1389,127.0707,127.0999,8730.0
2021-04-15 11:45:00,130.4,130.51,130.37,130.43,21427.0,127.0902,127.1974,127.0609,127.1194,21427.0
2021-04-15 11:50:00,130.42,130.45,130.34,130.38,15414.0,127.1097,127.1389,127.0317,127.0707,15414.0
2021-04-15 11:55:00,130.35,130.37,130.22,130.33,9674.0,127.0414,127.0609,126.9147,127.0219,9674.0
2021-04-15 12:00:00,130.35,130.37,130.13,130.15,11307.0,127.0414,127.0609,126.827,126.8465,11307.0
2021-04-15 12:05:00,130.14,130.24,130.13,130.24,12978.0,126.8368,126.9342,126.827,126.9342,12978.0
2021-04-15 12:10:00,130.22,130.32,130.17,130.3,13965.0,126.9147,127.0122,126.866,126.9927,13965.0
2021-04-15 12:15:00,130.32,130.32,130.23,130.29,10897.0,127.0122,127.0122,126.9245,126.983,10897.0
2021-04-15 12:20:00,130.3,130.49,130.29,130.39,11265.0,126.9927,127.1779,126.983,127.0804,11265.0
2021-04-15 12:25:00,130.41,130.46,130.38,130.44,12777.0,127.0999,127.1486,127.0707,127.1292,12777.0
2021-04-15 12:30:00,130.44,130.6,130.41,130.58,10081.0,127.1292,127.2851,127.0999,127.2656,10081.0
2021-04-15 12:35:00,130.59,130.69,130.55,130.59,9527.0,127.2753,127.3728,127.2364,127.2753,9527.0
2021-04-15 12:40:00,130.62,130.75,130.59,130.69,11383.0,127.3046,127.4313,127.2753,127.3728,11383.0
2021-04-15 12:45:00,130.71,130.81,130.59,130.6,18775.0,127.3923,127.4898,127.2753,127.2851,18775.0
2021-04-15 12:50:00,130.64,130.8,130.59,130.77,8164.0,127.3241,127.48,127.2753,127.4508,8164.0
2021-04-15 12:55:00,130.79,130.9,130.79,130.85,13537.0,127.4703,127.5775,127.4703,127.5287,13537.0
2021-04-15 13:00:00,130.84,130.97,130.82,130.97,9500.0,127.519,127.6457,127.4995,127.6457,9500.0
2021-04-15 13:05:00,130.95,131.06,130.88,131.06,69990.0,127.6262,127.7334,127.558,127.7334,69990.0
2021-04-15 13:10:00,131.08,131.14,131.04,131.05,8456.0,127.7529,127.8114,127.7139,127.7237,8456.0
2021-04-15 13:15:00,131.04,131.09,130.89,130.96,11390.0,127.7139,127.7627,127.5677,127.636,11390.0
2021-04-15 13:20:00,130.95,131.02,130.93,130.98,19485.0,127.6262,127.6944,127.6067,127.6554,19485.0
2021-04-15 13:25:00,130.98,131.02,130.95,130.99,13673.0,127.6554,127.6944,127.6262,127.6652,13673.0
2021-04-15 13:30:00,131.01,131.17,130.96,131.06,19031.0,127.6847,127.8406,127.636,127.7334,19031.0
2021-04-15 13:35:00,131.09,131.17,131.07,131.13,7665.0,127.7627,127.8406,127.7432,127.8016,7665.0
2021-04-15 13:40:00,131.14,131.19,131.08,131.18,11290.0,127.8114,127.8601,127.7529,127.8504,11290.0
2021-04-15 13:45:00,131.18,131.19,131.03,131.04,5946.0,127.8504,127.8601,127.7042,127.7139,5946.0
2021-04-15 13:50:00,131.05,131.11,131.02,131.04,7027.0,127.7237,127.7821,127.6944,127.7139,7027.0
2021-04-15 13:55:00,131.04,131.07,130.93,130.99,11286.0,127.7139,127.7432,127.6067,127.6652,11286.0
2021-04-15 14:00:00,130.99,130.99,130.79,130.8,119532.0,127.6652,127.6652,127.4703,127.48,119532.0
2021-04-15 14:05:00,130.79,130.79,130.56,130.58,11716.0,127.4703,127.4703,127.2461,127.2656,11716.0
2021-04-15 14:10:00,130.6,130.67,130.53,130.54,6232.0,127.2851,127.3533,127.2169,127.2266,6232.0
2021-04-15 14:15:00,130.55,130.8,130.55,130.8,18574.0,127.2364,127.48,127.2364,127.48,18574.0
2021-04-15 14:20:00,130.73,130.88,130.7,130.88,9803.0,127.4118,127.558,127.3826,127.558,9803.0
2021-04-15 14:25:00,130.9,131.0,130.89,130.97,6644.0,127.5775,127.6749,127.5677,127.6457,6644.0
2021-04-15 14:30:00,130.99,131.11,130.95,131.05,9647.0,127.6652,127.7821,127.6262,127.7237,9647.0
2021-04-15 14:35:00,131.04,131.1,130.99,131.04,22670.0,127.7139,127.7724,127.6652,127.7139,22670.0
2021-04-15 14:40:00,131.04,131.15,131.04,131.11,12068.0,127.7139,127.8211,127.7139,127.7821,12068.0
2021-04-15 14:45:00,131.15,131.15,131.06,131.15,20736.0,127.8211,127.8211,127.7334,127.8211,20736.0
2021-04-15 14:50:00,131.17,131.27,131.12,131.25,19507.0,127.8406,127.9381,127.7919,127.9186,19507.0
2021-04-15 14:55:00,131.25,131.26,131.03,131.03,21111.0,127.9186,127.9283,127.7042,127.7042,21111.0
2021-04-15 15:00:00,131.03,131.05,130.8,130.85,15190.0,127.7042,127.7237,127.48,127.5287,15190.0
2021-04-15 15:05:00,130.87,130.9,130.8,130.86,11544.0,127.5482,127.5775,127.48,127.5385,11544.0
2021-04-15 15:10:00,130.83,130.87,130.76,130.87,26822.0,127.5093,127.5482,127.441,127.5482,26822.0
2021-04-15 15:15:00,130.83,130.91,130.82,130.9,7003.0,127.5093,127.5872,127.4995,127.5775,7003.0
2021-04-15 15:20:00,130.89,131.01,130.88,131.0,14519.0,127.5677,127.6847,127.558,127.6749,14519.0
2021-04-15 15:25:00,131.02,131.13,130.97,131.13,12103.0,127.6944,127.8016,127.6457,127.8016,12103.0
2021-04-15 15:30:00,131.16,131.23,131.1,131.23,24495.0,127.8309,127.8991,127.7724,127.8991,24495.0
2021-04-15 15:35:00,131.23,131.38,131.19,131.33,37295.0,127.8991,128.0453,127.8601,127.9966,37295.0
2021-04-15 15:40:00,131.32,131.39,131.21,131.31,49662.0,127.9868,128.055,127.8796,127.9771,49662.0
2021-04-15 15:45:00,131.33,131.62,131.28,131.59,63351.0,127.9966,128.2792,127.9478,128.25,63351.0
2021-04-15 15:50:00,131.6,131.8,131.55,131.61,87335.0,128.2597,128.4546,128.211,128.2695,87335.0
2021-04-15 15:55:00,131.61,131.61,131.35,131.46,114570.0,128.2695,128.2695,128.0161,128.1233,114570.0
2021-04-16 09:30:00,131.67,132.15,131.41,131.62,244483.0,128.3279,128.7957,128.0745,128.2792,244483.0
2021-04-16 09:35:00,131.55,131.67,131.31,131.56,25796.0,128.211,128.3279,127.9771,128.2207,25796.0
2021-04-16 09:40:00,131.51,132.06,131.51,132.06,19430.0,128.172,128.708,128.172,128.708,19430.0
2021-04-16 09:45:00,132.03,132.14,131.78,132.04,33091.0,128.6788,128.786,128.4351,128.6885,33091.0
2021-04-16 09:50:00,132.1,132.32,132.04,132.3,26405.0,128.747,128.9614,128.6885,128.9419,26405.0
2021-04-16 09:55:00,132.33,132.34,131.74,131.97,68434.0,128.9712,128.9809,128.3962,128.6203,68434.0
2021-04-16 10:00:00,132.0,132.02,131.8,131.87,26345.0,128.6496,128.669,128.4546,128.5229,26345.0
2021-04-16 10:05:00,131.91,132.39,131.87,132.34,23552.0,128.5618,129.0297,128.5229,128.9809,23552.0
2021-04-16 10:10:00,132.44,132.62,132.4,132.53,29019.0,129.0784,129.2538,129.0394,129.1661,29019.0
2021-04-16 10:15:00,132.52,132.65,132.42,132.51,33120.0,129.1564,129.2831,129.0589,129.1466,33120.0
2021-04-16 10:20:00,132.59,132.89,132.58,132.59,40094.0,129.2246,129.517,129.2148,129.2246,40094.0
2021-04-16 10:25:00,132.6,132.68,132.45,132.46,22761.0,129.2343,129.3123,129.0881,129.0979,22761.0
2021-04-16 10:30:00,132.51,132.6,132.39,132.42,12274.0,129.1466,129.2343,129.0297,129.0589,12274.0
2021-04-16 10:35:00,132.43,132.47,132.16,132.18,13856.0,129.0686,129.1076,128.8055,128.825,13856.0
2021-04-16 10:40:00,132.18,132.21,132.11,132.12,10267.0,128.825,128.8542,128.7568,128.7665,10267.0
2021-04-16 10:45:00,132.12,132.35,132.05,132.27,31922.0,128.7665,128.9907,128.6983,128.9127,31922.0
2021-04-16 10:50:00,132.25,132.25,132.01,132.05,34335.0,128.8932,128.8932,128.6593,128.6983,34335.0
2021-04-16 10:55:00,132.05,132.16,131.99,132.07,44873.0,128.6983,128.8055,128.6398,128.7178,44873.0
2021-04-16 11:00:00,132.08,132.2,131.98,132.08,28789.0,128.7275,128.8445,128.6301,128.7275,28789.0
2021-04-16 11:05:00,132.07,132.45,132.06,132.34,48548.0,128.7178,129.0881,128.708,128.9809,48548.0
2021-04-16 11:10:00,132.34,132.63,132.34,132.38,92361.0,128.9809,129.2636,128.9809,129.0199,92361.0
2021-04-16 11:15:00,132.36,132.61,132.14,132.51,21193.0,129.0004,129.2441,128.786,129.1466,21193.0
2021-04-16 11:20:00,132.51,132.87,132.51,132.68,19731.0,129.1466,129.4975,129.1466,129.3123,19731.0
2021-04-16 11:25:00,132.68,132.68,132.31,132.41,16308.0,129.3123,129.3123,128.9517,129.0491,16308.0
2021-04-16 11:30:00,132.41,132.56,132.39,132.49,22396.0,129.0491,129.1953,129.0297,129.1271,22396.0
2021-04-16 11:35:00,132.51,132.58,132.31,132.48,19400.0,129.1466,129.2148,128.9517,129.1174,19400.0
2021-04-16 11:40:00,132.48,132.52,132.39,132.48,14159.0,129.1174,129.1564,129.0297,129.1174,14159.0
2021-04-16 11:45:00,132.5,132.54,132.4,132.42,9163.0,129.1369,129.1758,129.0394,129.0589,9163.0
2021-04-16 11:50:00,132.42,132.58,132.4,132.54,12501.0,129.0589,129.2148,129.0394,129.1758,12501.0
2021-04-16 11:55:00,132.57,132.79,132.51,132.79,27959.0,129.2051,129.4195,129.1466,129.4195,27959.0
2021-04-16 12:00:00,132.82,132.92,132.8,132.82,10744.0,129.4487,129.5462,129.4292,129.4487,10744.0
2021-04-16 12:05:00,132.82,132.95,132.79,132.95,9621.0,129.4487,129.5754,129.4195,129.5754,9621.0
2021-04-16 12:10:00,132.94,132.98,132.85,132.96,17990.0,129.5657,129.6047,129.478,129.5852,17990.0
2021-04-16 12:15:00,132.92,132.92,132.81,132.87,14681.0,129.5462,129.5462,129.439,129.4975,14681.0
2021-04-16 12:20:00,132.9,132.95,132.8,132.81,19841.0,129.5267,129.5754,129.4292,129.439,19841.0
2021-04-16 12:25:00,132.82,132.83,132.73,132.8,40770.0,129.4487,129.4585,129.361,129.4292,40770.0
2021-04-16 12:30:00,132.81,132.83,132.67,132.7,16156.0,129.439,129.4585,129.3025,129.3318,16156.0
2021-04-16 12:35:00,132.71,132.71,132.47,132.5,23494.0,129.3415,129.3415,129.1076,129.1369,23494.0
2021-04-16 12:40:00,132.52,132.57,132.47,132.53,15547.0,129.1564,129.2051,129.1076,129.1661,15547.0
2021-04-16 12:45:00,132.52,132.55,132.51,132.53,22616.0,129.1564,129.1856,129.1466,129.1661,22616.0
2021-04-16 12:50:00,132.54,132.73,132.54,132.72,14300.0,129.1758,129.361,129.1758,129.3513,14300.0
2021-04-16 12:55:00,132.71,132.88,132.68,132.73,15726.0,129.3415,129.5072,129.3123,129.361,15726.0
2021-04-16 13:00:00,132.75,132.77,132.65,132.69,30371.0,129.3805,129.4,129.2831,129.322,30371.0
2021-04-16 13:05:00,132.71,133.03,132.71,133.0,59991.0,129.3415,129.6534,129.3415,129.6242,59991.0
2021-04-16 13:10:00,133.0,133.1,132.98,133.07,22809.0,129.6242,129.7216,129.6047,129.6924,22809.0
2021-04-16 13:15:00,133.04,133.11,132.97,133.05,19440.0,129.6632,129.7314,129.5949,129.6729,19440.0
2021-04-16 13:20:00,133.06,133.13,132.98,133.03,12538.0,129.6826,129.7509,129.6047,129.6534,12538.0
2021-04-16 13:25:00,133.01,133.1,132.99,133.02,18655.0,129.6339,129.7216,129.6144,129.6437,18655.0
2021-04-16 13:30:00,133.04,133.04,132.8,132.83,16411.0,129.6632,129.6632,129.4292,129.4585,16411.0
2021-04-16 13:35:00,132.88,132.9,132.78,132.78,15579.0,129.5072,129.5267,129.4098,129.4098,15579.0
2021-04-16 13:40:00,132.78,132.85,132.67,132.85,44437.0,129.4098,129.478,129.3025,129.478,44437.0
2021-04-16 13:45:00,132.87,133.06,132.87,133.0,20083.0,129.4975,129.6826,129.4975,129.6242,20083.0
2021-04-16 13:50:00,133.02,133.03,132.83,132.85,21107.0,129.6437,129.6534,129.4585,129.478,21107.0
2021-04-16 13:55:00,132.84,132.86,132.74,132.74,13251.0,129.4682,129.4877,129.3708,129.3708,13251.0
2021-04-16 14:00:00,132.79,132.93,132.75,132.93,21695.0,129.4195,129.5559,129.3805,129.5559,21695.0
2021-04-16 14:05:00,132.92,133.05,132.88,132.88,13119.0,129.5462,129.6729,129.5072,129.5072,13119.0
2021-04-16 14:10:00,132.9,133.02,132.9,132.98,9022.0,129.5267,129.6437,129.5267,129.6047,9022.0
2021-04-16 14:15:00,133.0,133.02,132.9,132.9,13746.0,129.6242,129.6437,129.5267,129.5267,13746.0
2021-04-16 14:20:00,132.91,133.13,132.88,133.08,17434.0,129.5365,129.7509,129.5072,129.7021,17434.0
2021-04-16 14:25:00,133.12,133.2,133.08,133.1,9928.0,129.7411,129.8191,129.7021,129.7216,9928.0
2021-04-16 14:30:00,133.12,133.19,133.09,133.18,11645.0,129.7411,129.8094,129.7119,129.7996,11645.0
2021-04-16 14:35:00,133.16,133.22,133.14,133.22,13566.0,129.7801,129.8386,129.7606,129.8386,13566.0
2021-04-16 14:40:00,133.21,133.23,133.14,133.21,9849.0,129.8288,129.8483,129.7606,129.8288,9849.0
2021-04-16 14:45:00,133.21,133.24,133.18,133.21,13578.0,129.8288,129.8581,129.7996,129.8288,13578.0
2021-04-16 14:50:00,133.2,133.27,133.16,133.19,19885.0,129.8191,129.8873,129.7801,129.8094,19885.0
2021-04-16 14:55:00,133.21,133.23,133.15,133.18,11747.0,129.8288,129.8483,129.7704,129.7996,11747.0
2021-04-16 15:00:00,133.18,133.32,133.17,133.22,29375.0,129.7996,129.9361,129.7899,129.8386,29375.0
2021-04-16 15:05:00,133.22,133.33,133.16,133.31,22052.0,129.8386,129.9458,129.7801,129.9263,22052.0
2021-04-16 15:10:00,133.31,133.36,133.27,133.36,23510.0,129.9263,129.975,129.8873,129.975,23510.0
2021-04-16 15:15:00,133.38,133.55,133.3,133.34,46453.0,129.9945,130.1602,129.9166,129.9555,46453.0
2021-04-16 15:20:00,133.35,133.36,133.13,133.18,26454.0,129.9653,129.975,129.7509,129.7996,26454.0
2021-04-16 15:25:00,133.18,133.2,132.82,132.95,39198.0,129.7996,129.8191,129.4487,129.5754,39198.0
2021-04-16 15:30:00,132.96,133.16,132.95,133.11,21472.0,129.5852,129.7801,129.5754,129.7314,21472.0
2021-04-16 15:35:00,133.12,133.26,133.08,133.25,28195.0,129.7411,129.8776,129.7021,129.8678,28195.0
2021-04-16 15:40:00,133.25,133.32,132.93,133.27,77735.0,129.8678,129.9361,129.5559,129.8873,77735.0
2021-04-16 15:45:00,133.25,133.27,133.15,133.21,55799.0,129.8678,129.8873,129.7704,129.8288,55799.0
2021-04-16 15:50:00,133.2,133.33,132.99,132.99,89753.0,129.8191,129.9458,129.6144,129.6144,89753.0
2021-04-16 15:55:00,132.98,133.05,132.85,133.05,173166.0,129.6047,129.6729,129.478,129.6729,173166.0
2021-04-19 09:30:00,133.56,133.64,133.25,133.28,82649.0,130.17,130.2479,129.8678,129.8971,82649.0
2021-04-19 09:35:00,133.31,133.31,132.39,132.63,69408.0,129.9263,129.9263,129.0297,129.2636,69408.0
2021-04-19 09:40:00,132.62,132.73,132.41,132.47,42883.0,129.2538,129.361,129.0491,129.1076,42883.0
2021-04-19 09:45:00,132.53,132.94,132.43,132.75,25950.0,129.1661,129.5657,129.0686,129.3805,25950.0
2021-04-19 09:50:00,132.75,132.81,132.5,132.57,18903.0,129.3805,129.439,129.1369,129.2051,18903.0
2021-04-19 09:55:00,132.61,132.8,132.57,132.73,11568.0,129.2441,129.4292,129.2051,129.361,11568.0
2021-04-19 10:00:00,132.71,132.85,132.66,132.77,28863.0,129.3415,129.478,129.2928,129.4,28863.0
2021-04-19 10:05:00,132.75,132.78,132.42,132.48,16142.0,129.3805,129.4098,129.0589,129.1174,16142.0
2021-04-19 10:10:00,132.5,132.5,132.28,132.36,25580.0,129.1369,129.1369,128.9224,129.0004,25580.0
2021-04-19 10:15:00,132.35,132.56,132.18,132.56,25330.0,128.9907,129.1953,128.825,129.1953,25330.0
2021-04-19 10:20:00,132.63,132.83,132.58,132.72,25208.0,129.2636,129.4585,129.2148,129.3513,25208.0
2021-04-19 10:25:00,132.73,132.88,132.65,132.88,28397.0,129.361,129.5072,129.2831,129.5072,28397.0
2021-04-19 10:30:00,132.9,133.48,132.9,133.42,28180.0,129.5267,130.092,129.5267,130.0335,28180.0
2021-04-19 10:35:00,133.44,133.53,133.28,133.36,28876.0,130.053,130.1407,129.8971,129.975,28876.0
2021-04-19 10:40:00,133.37,133.38,133.08,133.16,21530.0,129.9848,129.9945,129.7021,129.7801,21530.0
2021-04-19 10:45:00,133.12,133.12,132.79,132.96,12083.0,129.7411,129.7411,129.4195,129.5852,12083.0
2021-04-19 10:50:00,132.97,133.23,132.87,133.2,14531.0,129.5949,129.8483,129.4975,129.8191,14531.0
2021-04-19 10:55:00,133.24,133.3,132.95,133.15,21948.0,129.8581,129.9166,129.5754,129.7704,21948.0
2021-04-19 11:00:00,133.16,133.17,132.94,133.07,15965.0,129.7801,129.7899,129.5657,129.6924,15965.0
2021-04-19 11:05:00,133.09,133.27,133.02,133.25,22661.0,129.7119,129.8873,129.6437,129.8678,22661.0
2021-04-19 11:10:00,133.3,133.3,133.16,133.24,18301.0,129.9166,129.9166,129.7801,129.8581,18301.0
2021-04-19 11:15:00,133.25,133.25,133.12,133.14,11935.0,129.8678,129.8678,129.7411,129.7606,11935.0
2021-04-19 11:20:00,133.14,133.17,132.98,132.99,26176.0,129.7606,129.7899,129.6047,129.6144,26176.0
2021-04-19 11:25:00,133.01,133.09,132.92,133.0,6022.0,129.6339,129.7119,129.5462,129.6242,6022.0
2021-04-19 11:30:00,133.0,133.0,132.53,132.71,14430.0,129.6242,129.6242,129.1661,129.3415,14430.0
2021-04-19 11:35:00,132.67,132.69,132.55,132.61,8990.0,129.3025,129.322,129.1856,129.2441,8990.0
2021-04-19 11:40:00,132.63,132.73,132.38,132.38,9190.0,129.2636,129.361,129.0199,129.0199,9190.0
2021-04-19 11:45:00,132.38,132.57,132.22,132.47,9474.0,129.0199,129.2051,128.864,129.1076,9474.0
2021-04-19 11:50:00,132.44,132.74,132.38,132.72,10461.0,129.0784,129.3708,129.0199,129.3513,10461.0
2021-04-19 11:55:00,132.7,132.72,132.5,132.55,5786.0,129.3318,129.3513,129.1369,129.1856,5786.0
2021-04-19 12:00:00,132.5,132.56,132.28,132.35,6966.0,129.1369,129.1953,128.9224,128.9907,6966.0
2021-04-19 12:05:00,132.31,132.51,132.3,132.5,7932.0,128.9517,129.1466,128.9419,129.1369,7932.0
2021-04-19 12:10:00,132.52,132.54,132.42,132.44,26074.0,129.1564,129.1758,129.0589,129.0784,26074.0
2021-04-19 12:15:00,132.46,132.52,132.43,132.45,6462.0,129.0979,129.1564,129.0686,129.0881,6462.0
2021-04-19 12:20:00,132.46,132.58,132.43,132.43,9540.0,129.0979,129.2148,129.0686,129.0686,9540.0
2021-04-19 12:25:00,132.44,132.46,132.28,132.41,21897.0,129.0784,129.0979,128.9224,129.0491,21897.0
2021-04-19 12:30:00,132.37,132.4,132.3,132.35,7769.0,129.0102,129.0394,128.9419,128.9907,7769.0
2021-04-19 12:35:00,132.3,132.39,132.28,132.31,5860.0,128.9419,129.0297,128.9224,128.9517,5860.0
2021-04-19 12:40:00,132.29,132.4,132.26,132.4,9416.0,128.9322,129.0394,128.903,129.0394,9416.0
2021-04-19 12:45:00,132.35,132.44,132.31,132.38,13357.0,128.9907,129.0784,128.9517,129.0199,13357.0
2021-04-19 12:50:00,132.38,132.43,132.33,132.38,7999.0,129.0199,129.0686,128.9712,129.0199,7999.0
2021-04-19 12:55:00,132.34,132.47,132.31,132.41,11737.0,128.9809,129.1076,128.9517,129.0491,11737.0
2021-04-19 13:00:00,132.4,132.6,132.4,132.57,10061.0,129.0394,129.2343,129.0394,129.2051,10061.0
2021-04-19 13:05:00,132.55,132.66,132.54,132.56,4254.0,129.1856,129.2928,129.1758,129.1953,4254.0
2021-04-19 13:10:00,132.58,132.67,132.57,132.59,6524.0,129.2148,129.3025,129.2051,129.2246,6524.0
2021-04-19 13:15:00,132.61,132.7,132.59,132.6,4791.0,129.2441,129.3318,129.2246,129.2343,4791.0
2021-04-19 13:20:00,132.63,132.65,132.48,132.5,7044.0,129.2636,129.2831,129.1174,129.1369,7044.0
2021-04-19 13:25:00,132.48,132.54,132.39,132.46,7412.0,129.1174,129.1758,129.0297,129.0979,7412.0
2021-04-19 13:30:00,132.5,132.52,132.45,132.46,7865.0,129.1369,129.1564,129.0881,129.0979,7865.0
2021-04-19 13:35:00,132.47,132.53,132.43,132.53,7624.0,129.1076,129.1661,129.0686,129.1661,7624.0
2021-04-19 13:40:00,132.55,132.69,132.55,132.61,17252.0,129.1856,129.322,129.1856,129.2441,17252.0
2021-04-19 13:45:00,132.62,132.66,132.55,132.56,7428.0,129.2538,129.2928,129.1856,129.1953,7428.0
2021-04-19 13:50:00,132.57,132.62,132.51,132.6,6995.0,129.2051,129.2538,129.1466,129.2343,6995.0
2021-04-19 13:55:00,132.58,132.62,132.51,132.58,7483.0,129.2148,129.2538,129.1466,129.2148,7483.0
2021-04-19 14:00:00,132.56,132.6,132.51,132.55,12629.0,129.1953,129.2343,129.1466,129.1856,12629.0
2021-04-19 14:05:00,132.58,132.6,132.46,132.5,8489.0,129.2148,129.2343,129.0979,129.1369,8489.0
2021-04-19 14:10:00,132.5,132.56,132.49,132.53,6435.0,129.1369,129.1953,129.1271,129.1661,6435.0
2021-04-19 14:15:00,132.55,132.57,132.47,132.53,7929.0,129.1856,129.2051,129.1076,129.1661,7929.0
2021-04-19 14:20:00,132.55,132.57,132.5,132.55,8258.0,129.1856,129.2051,129.1369,129.1856,8258.0
2021-04-19 14:25:00,132.54,132.58,132.49,132.51,4571.0,129.1758,129.2148,129.1271,129.1466,4571.0
2021-04-19 14:30:00,132.52,132.55,132.45,132.45,7768.0,129.1564,129.1856,129.0881,129.0881,7768.0
2021-04-19 14:35:00,132.45,132.45,132.3,132.34,23051.0,129.0881,129.0881,128.9419,128.9809,23051.0
2021-04-19 14:40:00,132.31,132.4,132.3,132.38,11333.0,128.9517,129.0394,128.9419,129.0199,11333.0
2021-04-19 14:45:00,132.39,132.49,132.33,132.49,9281.0,129.0297,129.1271,128.9712,129.1271,9281.0
2021-04-19 14:50:00,132.49,132.51,132.39,132.42,15090.0,129.1271,129.1466,129.0297,129.0589,15090.0
2021-04-19 14:55:00,132.4,132.46,132.36,132.41,6730.0,129.0394,129.0979,129.0004,129.0491,6730.0
2021-04-19 15:00:00,132.41,132.42,132.35,132.38,8810.0,129.0491,129.0589,128.9907,129.0199,8810.0
2021-04-19 15:05:00,132.4,132.42,132.33,132.4,9625.0,129.0394,129.0589,128.9712,129.0394,9625.0
2021-04-19 15:10:00,132.37,132.41,132.28,132.3,11817.0,129.0102,129.0491,128.9224,128.9419,11817.0
2021-04-19 15:15:00,132.32,132.34,132.21,132.24,19009.0,128.9614,128.9809,128.8542,128.8835,19009.0
2021-04-19 15:20:00,132.24,132.37,132.22,132.32,21300.0,128.8835,129.0102,128.864,128.9614,21300.0
2021-04-19 15:25:00,132.31,132.33,132.22,132.31,20083.0,128.9517,128.9712,128.864,128.9517,20083.0
2021-04-19 15:30:00,132.3,132.42,132.28,132.37,28140.0,128.9419,129.0589,128.9224,129.0102,28140.0
2021-04-19 15:35:00,132.35,132.36,132.28,132.31,28203.0,128.9907,129.0004,128.9224,128.9517,28203.0
2021-04-19 15:40:00,132.31,132.41,132.3,132.36,38786.0,128.9517,129.0491,128.9419,129.0004,38786.0
2021-04-19 15:45:00,132.35,132.36,132.02,132.08,52299.0,128.9907,129.0004,128.669,128.7275,52299.0
2021-04-19 15:50:00,132.08,132.22,131.92,131.96,78024.0,128.7275,128.864,128.5716,128.6106,78024.0
2021-04-19 15:55:00,131.94,132.04,131.92,131.99,159669.0,128.5911,128.6885,128.5716,128.6398,159669.0
2021-04-20 09:30:00,131.7,131.7,130.77,130.91,62085.0,128.3572,128.3572,127.4508,127.5872,62085.0
2021-04-20 09:35:00,130.93,131.13,130.6,131.1,27399.0,127.6067,127.8016,127.2851,127.7724,27399.0
2021-04-20 09:40:00,131.14,131.14,130.62,130.82,29291.0,127.8114,127.8114,127.3046,127.4995,29291.0
2021-04-20 09:45:00,130.83,130.84,130.43,130.52,28866.0,127.5093,127.519,127.1194,127.2071,28866.0
2021-04-20 09:50:00,130.47,130.66,130.26,130.4,136563.0,127.1584,127.3436,126.9537,127.0902,136563.0
2021-04-20 09:55:00,130.4,130.5,130.25,130.31,74297.0,127.0902,127.1876,126.944,127.0025,74297.0
2021-04-20 10:00:00,130.31,130.31,129.84,129.96,46611.0,127.0025,127.0025,126.5444,126.6613,46611.0
2021-04-20 10:05:00,129.95,129.99,129.45,129.45,29657.0,126.6516,126.6906,126.1643,126.1643,29657.0
2021-04-20 10:10:00,129.48,129.78,129.47,129.53,98422.0,126.1935,126.4859,126.1838,126.2422,98422.0
2021-04-20 10:15:00,129.5,129.53,129.25,129.31,72693.0,126.213,126.2422,125.9694,126.0278,72693.0
2021-04-20 10:20:00,129.33,129.4,129.12,129.29,83129.0,126.0473,126.1155,125.8427,126.0083,83129.0
2021-04-20 10:25:00,129.27,129.44,129.21,129.21,41441.0,125.9888,126.1545,125.9304,125.9304,41441.0
2021-04-20 10:30:00,129.2,129.25,128.9,129.12,37866.0,125.9206,125.9694,125.6282,125.8427,37866.0
2021-04-20 10:35:00,129.12,129.28,129.05,129.21,34071.0,125.8427,125.9986,125.7744,125.9304,34071.0
2021-04-20 10:40:00,129.14,129.17,128.48,128.81,56678.0,125.8621,125.8914,125.2189,125.5405,56678.0
2021-04-20 10:45:00,128.79,130.17,128.64,129.0,31716.0,125.521,126.866,125.3748,125.7257,31716.0
2021-04-20 10:50:00,128.97,129.07,128.87,128.88,13726.0,125.6965,125.7939,125.599,125.6087,13726.0
2021-04-20 10:55:00,128.88,129.16,128.88,129.06,17388.0,125.6087,125.8816,125.6087,125.7842,17388.0
2021-04-20 11:00:00,129.03,129.03,128.82,128.9,20183.0,125.7549,125.7549,125.5503,125.6282,20183.0
2021-04-20 11:05:00,128.89,129.1,128.89,129.08,16888.0,125.6185,125.8232,125.6185,125.8037,16888.0
2021-04-20 11:10:00,129.06,129.31,129.06,129.2,21170.0,125.7842,126.0278,125.7842,125.9206,21170.0
2021-04-20 11:15:00,129.21,129.27,128.85,129.14,22981.0,125.9304,125.9888,125.5795,125.8621,22981.0
2021-04-20 11:20:00,129.15,129.3,129.04,129.09,10259.0,125.8719,126.0181,125.7647,125.8134,10259.0
2021-04-20 11:25:00,129.12,129.27,128.98,128.98,13485.0,125.8427,125.9888,125.7062,125.7062,13485.0
2021-04-20 11:30:00,129.0,129.06,128.85,128.9,14570.0,125.7257,125.7842,125.5795,125.6282,14570.0
2021-04-20 11:35:00,128.87,129.12,128.7,129.02,28117.0,125.599,125.8427,125.4333,125.7452,28117.0
2021-04-20 11:40:00,129.03,129.17,128.99,129.08,12108.0,125.7549,125.8914,125.716,125.8037,12108.0
2021-04-20 11:45:00,129.09,129.29,129.04,129.23,14892.0,125.8134,126.0083,125.7647,125.9499,14892.0
2021-04-20 11:50:00,129.22,129.39,129.13,129.39,19595.0,125.9401,126.1058,125.8524,126.1058,19595.0
2021-04-20 11:55:00,129.42,129.58,129.36,129.41,19733.0,126.135,126.291,126.0766,126.1253,19733.0
2021-04-20 12:00:00,129.41,129.74,129.3,129.74,31712.0,126.1253,126.4469,126.0181,126.4469,31712.0
2021-04-20 12:05:00,129.76,129.98,129.72,129.94,72555.0,126.4664,126.6808,126.4274,126.6418,72555.0
2021-04-20 12:10:00,129.95,129.97,129.82,129.88,6140.0,126.6516,126.6711,126.5249,126.5834,6140.0
2021-04-20 12:15:00,129.84,129.98,129.77,129.85,20081.0,126.5444,126.6808,126.4762,126.5541,20081.0
2021-04-20 12:20:00,129.84,130.03,129.81,129.98,11229.0,126.5444,126.7296,126.5151,126.6808,11229.0
2021-04-20 12:25:00,129.96,130.05,129.93,129.97,8158.0,126.6613,126.7491,126.6321,126.6711,8158.0
2021-04-20 12:30:00,129.98,130.26,129.96,130.22,18118.0,126.6808,126.9537,126.6613,126.9147,18118.0
2021-04-20 12:35:00,130.22,130.22,130.14,130.18,44862.0,126.9147,126.9147,126.8368,126.8758,44862.0
2021-04-20 12:40:00,130.18,130.21,130.09,130.15,28111.0,126.8758,126.905,126.788,126.8465,28111.0
2021-04-20 12:45:00,130.16,130.26,130.13,130.24,45034.0,126.8563,126.9537,126.827,126.9342,45034.0
2021-04-20 12:50:00,130.25,130.54,130.22,130.47,20884.0,126.944,127.2266,126.9147,127.1584,20884.0
2021-04-20 12:55:00,130.5,130.52,130.28,130.33,11357.0,127.1876,127.2071,126.9732,127.0219,11357.0
2021-04-20 13:00:00,130.31,130.42,130.22,130.35,26371.0,127.0025,127.1097,126.9147,127.0414,26371.0
2021-04-20 13:05:00,130.34,130.52,130.33,130.5,14347.0,127.0317,127.2071,127.0219,127.1876,14347.0
2021-04-20 13:10:00,130.52,130.6,130.45,130.57,28892.0,127.2071,127.2851,127.1389,127.2559,28892.0
2021-04-20 13:15:00,130.51,130.51,130.37,130.5,6998.0,127.1974,127.1974,127.0609,127.1876,6998.0
2021-04-20 13:20:00,130.52,130.52,130.28,130.32,14930.0,127.2071,127.2071,126.9732,127.0122,14930.0
2021-04-20 13:25:00,130.3,130.42,130.27,130.42,7292.0,126.9927,127.1097,126.9635,127.1097,7292.0
2021-04-20 13:30:00,130.42,130.47,130.4,130.45,9163.0,127.1097,127.1584,127.0902,127.1389,9163.0
2021-04-20 13:35:00,130.46,130.52,130.43,130.47,5082.0,127.1486,127.2071,127.1194,127.1584,5082.0
2021-04-20 13:40:00,130.44,130.56,130.44,130.46,11478.0,127.1292,127.2461,127.1292,127.1486,11478.0
2021-04-20 13:45:00,130.46,130.65,130.46,130.61,33478.0,127.1486,127.3338,127.1486,127.2948,33478.0
2021-04-20 13:50:00,130.59,130.74,130.55,130.66,10349.0,127.2753,127.4215,127.2364,127.3436,10349.0
2021-04-20 13:55:00,130.67,130.78,130.67,130.72,7257.0,127.3533,127.4605,127.3533,127.402,7257.0
2021-04-20 14:00:00,130.71,130.78,130.7,130.76,6035.0,127.3923,127.4605,127.3826,127.441,6035.0
2021-04-20 14:05:00,130.76,130.76,130.65,130.75,8112.0,127.441,127.441,127.3338,127.4313,8112.0
2021-04-20 14:10:00,130.75,130.76,130.68,130.76,12844.0,127.4313,127.441,127.3631,127.441,12844.0
2021-04-20 14:15:00,130.72,130.73,130.68,130.69,7241.0,127.402,127.4118,127.3631,127.3728,7241.0
2021-04-20 14:20:00,130.68,130.78,130.67,130.72,5913.0,127.3631,127.4605,127.3533,127.402,5913.0
2021-04-20 14:25:00,130.72,130.72,130.64,130.65,5737.0,127.402,127.402,127.3241,127.3338,5737.0
2021-04-20 14:30:00,130.64,130.68,130.54,130.56,10335.0,127.3241,127.3631,127.2266,127.2461,10335.0
2021-04-20 14:35:00,130.56,130.66,130.56,130.64,10302.0,127.2461,127.3436,127.2461,127.3241,10302.0
2021-04-20 14:40:00,130.64,130.7,130.64,130.69,7200.0,127.3241,127.3826,127.3241,127.3728,7200.0
2021-04-20 14:45:00,130.67,130.69,130.57,130.69,6901.0,127.3533,127.3728,127.2559,127.3728,6901.0
2021-04-20 14:50:00,130.71,130.77,130.64,130.65,5384.0,127.3923,127.4508,127.3241,127.3338,5384.0
2021-04-20 14:55:00,130.64,130.7,130.59,130.63,11371.0,127.3241,127.3826,127.2753,127.3143,11371.0
2021-04-20 15:00:00,130.64,130.8,130.64,130.8,8736.0,127.3241,127.48,127.3241,127.48,8736.0
2021-04-20 15:05:00,130.8,130.96,130.8,130.93,10585.0,127.48,127.636,127.48,127.6067,10585.0
2021-04-20 15:10:00,130.92,131.04,130.89,131.04,18015.0,127.597,127.7139,127.5677,127.7139,18015.0
2021-04-20 15:15:00,131.08,131.09,131.0,131.04,9256.0,127.7529,127.7627,127.6749,127.7139,9256.0
2021-04-20 15:20:00,131.06,131.09,131.05,131.06,8124.0,127.7334,127.7627,127.7237,127.7334,8124.0
2021-04-20 15:25:00,131.06,131.1,130.98,130.98,40543.0,127.7334,127.7724,127.6554,127.6554,40543.0
2021-04-20 15:30:00,131.0,131.02,130.92,131.0,19205.0,127.6749,127.6944,127.597,127.6749,19205.0
2021-04-20 15:35:00,131.0,131.02,130.89,130.97,25990.0,127.6749,127.6944,127.5677,127.6457,25990.0
2021-04-20 15:40:00,130.98,131.16,130.94,131.16,28706.0,127.6554,127.8309,127.6165,127.8309,28706.0
2021-04-20 15:45:00,131.15,131.17,130.81,130.83,64356.0,127.8211,127.8406,127.4898,127.5093,64356.0
2021-04-20 15:50:00,130.8,130.8,130.43,130.45,93387.0,127.48,127.48,127.1194,127.1389,93387.0
2021-04-20 15:55:00,130.45,130.53,130.29,130.53,160188.0,127.1389,127.2169,126.983,127.2169,160188.0
2021-04-21 09:30:00,130.93,131.18,130.16,130.58,67666.0,127.6067,127.8504,126.8563,127.2656,67666.0
2021-04-21 09:35:00,130.59,130.84,130.26,130.26,36681.0,127.2753,127.519,126.9537,126.9537,36681.0
2021-04-21 09:40:00,130.18,130.34,129.94,130.06,66828.0,126.8758,127.0317,126.6418,126.7588,66828.0
2021-04-21 09:45:00,130.06,130.24,129.88,129.99,30181.0,126.7588,126.9342,126.5834,126.6906,30181.0
2021-04-21 09:50:00,129.97,130.18,129.94,130.01,38161.0,126.6711,126.8758,126.6418,126.7101,38161.0
2021-04-21 09:55:00,130.01,130.13,129.81,130.11,44597.0,126.7101,126.827,126.5151,126.8075,44597.0
2021-04-21 10:00:00,130.14,130.6,129.94,130.52,37391.0,126.8368,127.2851,126.6418,127.2071,37391.0
2021-04-21 10:05:00,130.52,130.66,130.22,130.66,46515.0,127.2071,127.3436,126.9147,127.3436,46515.0
2021-04-21 10:10:00,130.66,130.85,130.59,130.74,13524.0,127.3436,127.5287,127.2753,127.4215,13524.0
2021-04-21 10:15:00,130.76,131.05,130.67,130.96,15990.0,127.441,127.7237,127.3533,127.636,15990.0
2021-04-21 10:20:00,130.92,131.14,130.81,131.13,73229.0,127.597,127.8114,127.4898,127.8016,73229.0
2021-04-21 10:25:00,131.12,131.13,130.86,130.91,32104.0,127.7919,127.8016,127.5385,127.5872,32104.0
2021-04-21 10:30:00,130.93,130.94,130.69,130.73,32200.0,127.6067,127.6165,127.3728,127.4118,32200.0
2021-04-21 10:35:00,130.71,130.9,130.69,130.79,28791.0,127.3923,127.5775,127.3728,127.4703,28791.0
2021-04-21 10:40:00,130.78,130.79,130.64,130.67,27932.0,127.4605,127.4703,127.3241,127.3533,27932.0
2021-04-21 10:45:00,130.68,130.9,130.64,130.85,23636.0,127.3631,127.5775,127.3241,127.5287,23636.0
2021-04-21 10:50:00,130.81,130.83,130.62,130.66,13952.0,127.4898,127.5093,127.3046,127.3436,13952.0
2021-04-21 10:55:00,130.64,130.75,130.58,130.68,14217.0,127.3241,127.4313,127.2656,127.3631,14217.0
2021-04-21 11:00:00,130.69,130.8,130.62,130.79,19411.0,127.3728,127.48,127.3046,127.4703,19411.0
2021-04-21 11:05:00,130.79,130.95,130.65,130.95,15047.0,127.4703,127.6262,127.3338,127.6262,15047.0
2021-04-21 11:10:00,130.94,131.29,130.92,131.24,30402.0,127.6165,127.9576,127.597,127.9088,30402.0
2021-04-21 11:15:00,131.23,131.45,131.17,131.4,14165.0,127.8991,128.1135,127.8406,128.0648,14165.0
2021-04-21 11:20:00,131.4,131.42,131.24,131.38,11394.0,128.0648,128.0843,127.9088,128.0453,11394.0
2021-04-21 11:25:00,131.39,131.59,131.39,131.46,30074.0,128.055,128.25,128.055,128.1233,30074.0
2021-04-21 11:30:00,131.46,131.66,131.35,131.63,9223.0,128.1233,128.3182,128.0161,128.2889,9223.0
2021-04-21 11:35:00,131.64,131.64,131.47,131.56,11073.0,128.2987,128.2987,128.133,128.2207,11073.0
2021-04-21 11:40:00,131.57,131.67,131.49,131.59,14690.0,128.2305,128.3279,128.1525,128.25,14690.0
2021-04-21 11:45:00,131.56,131.56,131.37,131.44,5645.0,128.2207,128.2207,128.0355,128.1038,5645.0
2021-04-21 11:50:00,131.42,131.54,131.41,131.52,9263.0,128.0843,128.2012,128.0745,128.1817,9263.0
2021-04-21 11:55:00,131.53,131.76,131.51,131.65,61940.0,128.1915,128.4156,128.172,128.3084,61940.0
2021-04-21 12:00:00,131.69,131.73,131.65,131.7,8194.0,128.3474,128.3864,128.3084,128.3572,8194.0
2021-04-21 12:05:00,131.67,131.81,131.66,131.81,10938.0,128.3279,128.4644,128.3182,128.4644,10938.0
2021-04-21 12:10:00,131.8,131.83,131.73,131.8,5336.0,128.4546,128.4839,128.3864,128.4546,5336.0
2021-04-21 12:15:00,131.78,131.9,131.77,131.8,11532.0,128.4351,128.5521,128.4254,128.4546,11532.0
2021-04-21 12:20:00,131.8,131.81,131.72,131.74,7017.0,128.4546,128.4644,128.3767,128.3962,7017.0
2021-04-21 12:25:00,131.75,131.79,131.67,131.73,9108.0,128.4059,128.4449,128.3279,128.3864,9108.0
2021-04-21 12:30:00,131.72,131.78,131.61,131.66,8828.0,128.3767,128.4351,128.2695,128.3182,8828.0
2021-04-21 12:35:00,131.66,131.68,131.58,131.67,8527.0,128.3182,128.3377,128.2402,128.3279,8527.0
2021-04-21 12:40:00,131.67,131.75,131.63,131.74,6731.0,128.3279,128.4059,128.2889,128.3962,6731.0
2021-04-21 12:45:00,131.74,131.88,131.7,131.81,11382.0,128.3962,128.5326,128.3572,128.4644,11382.0
2021-04-21 12:50:00,131.8,131.91,131.79,131.91,6379.0,128.4546,128.5618,128.4449,128.5618,6379.0
2021-04-21 12:55:00,131.9,131.99,131.84,131.97,10704.0,128.5521,128.6398,128.4936,128.6203,10704.0
2021-04-21 13:00:00,131.96,131.96,131.8,131.9,6860.0,128.6106,128.6106,128.4546,128.5521,6860.0
2021-04-21 13:05:00,131.9,131.99,131.86,131.99,20236.0,128.5521,128.6398,128.5131,128.6398,20236.0
2021-04-21 13:10:00,131.99,132.07,131.99,132.05,8401.0,128.6398,128.7178,128.6398,128.6983,8401.0
2021-04-21 13:15:00,132.06,132.06,132.01,132.03,6021.0,128.708,128.708,128.6593,128.6788,6021.0
2021-04-21 13:20:00,132.03,132.09,132.01,132.08,6589.0,128.6788,128.7373,128.6593,128.7275,6589.0
2021-04-21 13:25:00,132.06,132.15,132.05,132.09,9222.0,128.708,128.7957,128.6983,128.7373,9222.0
2021-04-21 13:30:00,132.09,132.18,132.04,132.06,11407.0,128.7373,128.825,128.6885,128.708,11407.0
2021-04-21 13:35:00,132.06,132.07,131.9,131.94,35213.0,128.708,128.7178,128.5521,128.5911,35213.0
2021-04-21 13:40:00,131.91,131.94,131.82,131.9,11318.0,128.5618,128.5911,128.4741,128.5521,11318.0
2021-04-21 13:45:00,131.89,131.91,131.84,131.84,7142.0,128.5423,128.5618,128.4936,128.4936,7142.0
2021-04-21 13:50:00,131.84,131.85,131.77,131.78,7438.0,128.4936,128.5034,128.4254,128.4351,7438.0
2021-04-21 13:55:00,131.79,131.83,131.74,131.82,7499.0,128.4449,128.4839,128.3962,128.4741,7499.0
2021-04-21 14:00:00,131.83,131.92,131.82,131.84,8647.0,128.4839,128.5716,128.4741,128.4936,8647.0
2021-04-21 14:05:00,131.83,131.98,131.81,131.96,9775.0,128.4839,128.6301,128.4644,128.6106,9775.0
2021-04-21 14:10:00,131.97,131.99,131.91,131.99,9592.0,128.6203,128.6398,128.5618,128.6398,9592.0
2021-04-21 14:15:00,131.97,132.02,131.93,131.94,12056.0,128.6203,128.669,128.5813,128.5911,12056.0
2021-04-21 14:20:00,131.94,131.96,131.82,131.82,10684.0,128.5911,128.6106,128.4741,128.4741,10684.0
2021-04-21 14:25:00,131.81,131.96,131.79,131.96,21136.0,128.4644,128.6106,128.4449,128.6106,21136.0
2021-04-21 14:30:00,131.95,131.96,131.87,131.9,12067.0,128.6008,128.6106,128.5229,128.5521,12067.0
2021-04-21 14:35:00,131.92,131.93,131.89,131.92,6657.0,128.5716,128.5813,128.5423,128.5716,6657.0
2021-04-21 14:40:00,131.92,131.96,131.88,131.92,9056.0,128.5716,128.6106,128.5326,128.5716,9056.0
2021-04-21 14:45:00,131.91,131.96,131.88,131.96,7626.0,128.5618,128.6106,128.5326,128.6106,7626.0
2021-04-21 14:50:00,131.99,132.01,131.9,131.98,13448.0,128.6398,128.6593,128.5521,128.6301,13448.0
2021-04-21 14:55:00,131.98,132.04,131.93,132.04,10518.0,128.6301,128.6885,128.5813,128.6885,10518.0
2021-04-21 15:00:00,132.04,132.08,131.95,131.96,6366.0,128.6885,128.7275,128.6008,128.6106,6366.0
2021-04-21 15:05:00,132.0,132.02,131.94,131.97,10357.0,128.6496,128.669,128.5911,128.6203,10357.0
2021-04-21 15:10:00,131.97,132.17,131.97,132.17,10600.0,128.6203,128.8152,128.6203,128.8152,10600.0
2021-04-21 15:15:00,132.17,132.17,132.06,132.1,10457.0,128.8152,128.8152,128.708,128.747,10457.0
2021-04-21 15:20:00,132.11,132.17,132.09,132.14,19280.0,128.7568,128.8152,128.7373,128.786,19280.0
2021-04-21 15:25:00,132.14,132.15,132.01,132.07,49528.0,128.786,128.7957,128.6593,128.7178,49528.0
2021-04-21 15:30:00,132.09,132.42,132.09,132.39,31855.0,128.7373,129.0589,128.7373,129.0297,31855.0
2021-04-21 15:35:00,132.39,132.48,132.34,132.37,23973.0,129.0297,129.1174,128.9809,129.0102,23973.0
2021-04-21 15:40:00,132.38,132.4,132.3,132.36,33798.0,129.0199,129.0394,128.9419,129.0004,33798.0
2021-04-21 15:45:00,132.36,132.43,132.25,132.25,43113.0,129.0004,129.0686,128.8932,128.8932,43113.0
2021-04-21 15:50:00,132.25,132.5,132.18,132.29,99348.0,128.8932,129.1369,128.825,128.9322,99348.0
2021-04-21 15:55:00,132.28,132.29,132.09,132.09,138398.0,128.9224,128.9322,128.7373,128.7373,138398.0
2021-04-22 09:30:00,132.0,132.0,130.93,131.39,89992.0,128.6496,128.6496,127.6067,128.055,89992.0
2021-04-22 09:35:00,131.33,131.57,130.98,131.03,33986.0,127.9966,128.2305,127.6554,127.7042,33986.0
2021-04-22 09:40:00,131.05,131.09,130.59,131.02,47324.0,127.7237,127.7627,127.2753,127.6944,47324.0
2021-04-22 09:45:00,130.96,131.23,130.89,131.02,55077.0,127.636,127.8991,127.5677,127.6944,55077.0
2021-04-22 09:50:00,131.03,131.46,131.03,131.31,14230.0,127.7042,128.1233,127.7042,127.9771,14230.0
2021-04-22 09:55:00,131.34,131.51,131.3,131.3,10165.0,128.0063,128.172,127.9673,127.9673,10165.0
2021-04-22 10:00:00,131.3,131.3,131.06,131.2,44275.0,127.9673,127.9673,127.7334,127.8699,44275.0
2021-04-22 10:05:00,131.24,131.29,131.01,131.24,86837.0,127.9088,127.9576,127.6847,127.9088,86837.0
2021-04-22 10:10:00,131.22,131.27,131.11,131.23,48311.0,127.8894,127.9381,127.7821,127.8991,48311.0
2021-04-22 10:15:00,131.2,131.55,131.17,131.49,74588.0,127.8699,128.211,127.8406,128.1525,74588.0
2021-04-22 10:20:00,131.5,131.92,131.5,131.89,17642.0,128.1622,128.5716,128.1622,128.5423,17642.0
2021-04-22 10:25:00,131.9,132.16,131.86,132.12,9721.0,128.5521,128.8055,128.5131,128.7665,9721.0
2021-04-22 10:30:00,132.12,132.13,131.81,131.82,15724.0,128.7665,128.7763,128.4644,128.4741,15724.0
2021-04-22 10:35:00,131.83,132.02,131.83,131.96,26756.0,128.4839,128.669,128.4839,128.6106,26756.0
2021-04-22 10:40:00,131.99,132.01,131.88,131.91,16195.0,128.6398,128.6593,128.5326,128.5618,16195.0
2021-04-22 10:45:00,131.89,132.01,131.88,131.92,7484.0,128.5423,128.6593,128.5326,128.5716,7484.0
2021-04-22 10:50:00,131.9,132.02,131.84,131.87,10374.0,128.5521,128.669,128.4936,128.5229,10374.0
2021-04-22 10:55:00,131.87,131.92,131.75,131.8,6357.0,128.5229,128.5716,128.4059,128.4546,6357.0
2021-04-22 11:00:00,131.81,131.84,131.73,131.79,8705.0,128.4644,128.4936,128.3864,128.4449,8705.0
2021-04-22 11:05:00,131.78,132.07,131.78,131.93,28876.0,128.4351,128.7178,128.4351,128.5813,28876.0
2021-04-22 11:10:00,131.9,131.94,131.77,131.8,6551.0,128.5521,128.5911,128.4254,128.4546,6551.0
2021-04-22 11:15:00,131.79,131.89,131.75,131.8,7239.0,128.4449,128.5423,128.4059,128.4546,7239.0
2021-04-22 11:20:00,131.75,131.82,131.7,131.8,14336.0,128.4059,128.4741,128.3572,128.4546,14336.0
2021-04-22 11:25:00,131.78,131.91,131.74,131.83,14609.0,128.4351,128.5618,128.3962,128.4839,14609.0
2021-04-22 11:30:00,131.8,131.88,131.7,131.82,10302.0,128.4546,128.5326,128.3572,128.4741,10302.0
2021-04-22 11:35:00,131.82,131.9,131.78,131.83,12854.0,128.4741,128.5521,128.4351,128.4839,12854.0
2021-04-22 11:40:00,131.81,131.81,131.67,131.68,11598.0,128.4644,128.4644,128.3279,128.3377,11598.0
2021-04-22 11:45:00,131.65,131.81,131.63,131.79,12567.0,128.3084,128.4644,128.2889,128.4449,12567.0
2021-04-22 11:50:00,131.8,131.85,131.66,131.69,19154.0,128.4546,128.5034,128.3182,128.3474,19154.0
2021-04-22 11:55:00,131.68,131.76,131.65,131.73,80905.0,128.3377,128.4156,128.3084,128.3864,80905.0
2021-04-22 12:00:00,131.72,131.93,131.72,131.91,15706.0,128.3767,128.5813,128.3767,128.5618,15706.0
2021-04-22 12:05:00,131.91,132.04,131.88,131.98,80195.0,128.5618,128.6885,128.5326,128.6301,80195.0
2021-04-22 12:10:00,132.0,132.01,131.89,131.97,30162.0,128.6496,128.6593,128.5423,128.6203,30162.0
2021-04-22 12:15:00,131.96,132.02,131.95,131.95,52829.0,128.6106,128.669,128.6008,128.6008,52829.0
2021-04-22 12:20:00,131.96,132.21,131.96,132.21,26754.0,128.6106,128.8542,128.6106,128.8542,26754.0
2021-04-22 12:25:00,132.27,132.4,132.23,132.37,9574.0,128.9127,129.0394,128.8737,129.0102,9574.0
2021-04-22 12:30:00,132.37,132.52,132.36,132.5,15681.0,129.0102,129.1564,129.0004,129.1369,15681.0
2021-04-22 12:35:00,132.47,132.54,132.42,132.54,15029.0,129.1076,129.1758,129.0589,129.1758,15029.0
2021-04-22 12:40:00,132.55,132.55,132.49,132.52,6424.0,129.1856,129.1856,129.1271,129.1564,6424.0
2021-04-22 12:45:00,132.53,132.69,132.53,132.67,11568.0,129.1661,129.322,129.1661,129.3025,11568.0
2021-04-22 12:50:00,132.68,132.81,132.67,132.75,18987.0,129.3123,129.439,129.3025,129.3805,18987.0
2021-04-22 12:55:00,132.75,132.88,132.74,132.79,15502.0,129.3805,129.5072,129.3708,129.4195,15502.0
2021-04-22 13:00:00,132.77,132.85,132.73,132.74,7999.0,129.4,129.478,129.361,129.3708,7999.0
2021-04-22 13:05:00,132.75,132.88,132.36,132.49,59623.0,129.3805,129.5072,129.0004,129.1271,59623.0
2021-04-22 13:10:00,132.49,132.49,132.06,132.32,26337.0,129.1271,129.1271,128.708,128.9614,26337.0
2021-04-22 13:15:00,132.31,132.31,132.02,132.04,20185.0,128.9517,128.9517,128.669,128.6885,20185.0
2021-04-22 13:20:00,132.03,132.31,132.03,132.26,14390.0,128.6788,128.9517,128.6788,128.903,14390.0
2021-04-22 13:25:00,132.29,132.49,132.13,132.43,19210.0,128.9322,129.1271,128.7763,129.0686,19210.0
2021-04-22 13:30:00,132.4,132.4,132.23,132.29,7902.0,129.0394,129.0394,128.8737,128.9322,7902.0
2021-04-22 13:35:00,132.3,132.3,132.06,132.11,12245.0,128.9419,128.9419,128.708,128.7568,12245.0
2021-04-22 13:40:00,132.13,132.13,131.7,131.74,37270.0,128.7763,128.7763,128.3572,128.3962,37270.0
2021-04-22 13:45:00,131.75,131.89,131.39,131.44,29224.0,128.4059,128.5423,128.055,128.1038,29224.0
2021-04-22 13:50:00,131.51,131.52,131.34,131.41,22788.0,128.172,128.1817,128.0063,128.0745,22788.0
2021-04-22 13:55:00,131.41,131.62,131.35,131.4,30446.0,128.0745,128.2792,128.0161,128.0648,30446.0
2021-04-22 14:00:00,131.36,131.38,131.14,131.19,43658.0,128.0258,128.0453,127.8114,127.8601,43658.0
2021-04-22 14:05:00,131.18,131.45,131.12,131.32,50727.0,127.8504,128.1135,127.7919,127.9868,50727.0
2021-04-22 14:10:00,131.3,131.41,131.2,131.41,12759.0,127.9673,128.0745,127.8699,128.0745,12759.0
2021-04-22 14:15:00,131.38,131.44,131.29,131.34,12561.0,128.0453,128.1038,127.9576,128.0063,12561.0
2021-04-22 14:20:00,131.36,131.48,131.36,131.48,17874.0,128.0258,128.1428,128.0258,128.1428,17874.0
2021-04-22 14:25:00,131.43,131.66,131.42,131.56,8079.0,128.094,128.3182,128.0843,128.2207,8079.0
2021-04-22 14:30:00,131.54,131.56,131.43,131.54,14271.0,128.2012,128.2207,128.094,128.2012,14271.0
2021-04-22 14:35:00,131.53,131.64,131.5,131.59,8344.0,128.1915,128.2987,128.1622,128.25,8344.0
2021-04-22 14:40:00,131.57,131.78,131.54,131.78,8590.0,128.2305,128.4351,128.2012,128.4351,8590.0
2021-04-22 14:45:00,131.77,131.77,131.64,131.69,12349.0,128.4254,128.4254,128.2987,128.3474,12349.0
2021-04-22 14:50:00,131.7,131.75,131.53,131.59,17418.0,128.3572,128.4059,128.1915,128.25,17418.0
2021-04-22 14:55:00,131.59,131.69,131.54,131.55,14553.0,128.25,128.3474,128.2012,128.211,14553.0
2021-04-22 15:00:00,131.56,131.68,131.51,131.65,12474.0,128.2207,128.3377,128.172,128.3084,12474.0
2021-04-22 15:05:00,131.6,131.63,131.4,131.4,11749.0,128.2597,128.2889,128.0648,128.0648,11749.0
2021-04-22 15:10:00,131.42,131.43,131.25,131.25,13406.0,128.0843,128.094,127.9186,127.9186,13406.0
2021-04-22 15:15:00,131.27,131.31,131.22,131.28,13776.0,127.9381,127.9771,127.8894,127.9478,13776.0
2021-04-22 15:20:00,131.3,131.37,131.23,131.24,13892.0,127.9673,128.0355,127.8991,127.9088,13892.0
2021-04-22 15:25:00,131.26,131.44,131.24,131.43,13564.0,127.9283,128.1038,127.9088,128.094,13564.0
2021-04-22 15:30:00,131.42,131.63,131.4,131.61,17397.0,128.0843,128.2889,128.0648,128.2695,17397.0
2021-04-22 15:35:00,131.61,131.72,131.6,131.65,20251.0,128.2695,128.3767,128.2597,128.3084,20251.0
2021-04-22 15:40:00,131.66,131.75,131.62,131.63,22535.0,128.3182,128.4059,128.2792,128.2889,22535.0
2021-04-22 15:45:00,131.65,131.75,131.4,131.4,45484.0,128.3084,128.4059,128.0648,128.0648,45484.0
2021-04-22 15:50:00,131.4,131.69,131.4,131.62,40135.0,128.0648,128.3474,128.0648,128.2792,40135.0
2021-04-22 15:55:00,131.65,131.76,131.56,131.73,114300.0,128.3084,128.4156,128.2207,128.3864,114300.0
2021-04-23 09:30:00,131.76,131.9,131.46,131.64,67260.0,128.4156,128.5521,128.1233,128.2987,67260.0
2021-04-23 09:35:00,131.62,131.73,131.4,131.71,9949.0,128.2792,128.3864,128.0648,128.3669,9949.0
2021-04-23 09:40:00,131.72,132.2,131.72,132.14,171708.0,128.3767,128.8445,128.3767,128.786,171708.0
2021-04-23 09:45:00,132.15,132.16,131.81,132.06,7913.0,128.7957,128.8055,128.4644,128.708,7913.0
2021-04-23 09:50:00,132.03,132.1,131.94,132.01,5631.0,128.6788,128.747,128.5911,128.6593,5631.0
2021-04-23 09:55:00,132.03,132.25,132.03,132.15,39383.0,128.6788,128.8932,128.6788,128.7957,39383.0
2021-04-23 10:00:00,132.15,132.41,132.12,132.23,6545.0,128.7957,129.0491,128.7665,128.8737,6545.0
2021-04-23 10:05:00,132.18,132.34,132.17,132.25,6355.0,128.825,128.9809,128.8152,128.8932,6355.0
2021-04-23 10:10:00,132.28,132.52,132.28,132.4,7718.0,128.9224,129.1564,128.9224,129.0394,7718.0
2021-04-23 10:15:00,132.39,132.39,132.27,132.33,3659.0,129.0297,129.0297,128.9127,128.9712,3659.0
2021-04-23 10:20:00,132.35,132.39,132.27,132.37,12456.0,128.9907,129.0297,128.9127,129.0102,12456.0
2021-04-23 10:25:00,132.39,132.48,132.32,132.4,7497.0,129.0297,129.1174,128.9614,129.0394,7497.0
2021-04-23 10:30:00,132.42,132.68,132.42,132.64,11125.0,129.0589,129.3123,129.0589,129.2733,11125.0
2021-04-23 10:35:00,132.65,132.9,132.65,132.79,40504.0,129.2831,129.5267,129.2831,129.4195,40504.0
2021-04-23 10:40:00,132.88,133.03,132.83,132.84,13913.0,129.5072,129.6534,129.4585,129.4682,13913.0
2021-04-23 10:45:00,132.83,132.91,132.72,132.75,131260.0,129.4585,129.5365,129.3513,129.3805,131260.0
2021-04-23 10:50:00,132.71,132.72,132.46,132.58,8388.0,129.3415,129.3513,129.0979,129.2148,8388.0
2021-04-23 10:55:00,132.6,132.79,132.6,132.79,13175.0,129.2343,129.4195,129.2343,129.4195,13175.0
2021-04-23 11:00:00,132.77,132.77,132.51,132.57,23241.0,129.4,129.4,129.1466,129.2051,23241.0
2021-04-23 11:05:00,132.59,132.61,132.44,132.45,13047.0,129.2246,129.2441,129.0784,129.0881,13047.0
2021-04-23 11:10:00,132.49,132.74,132.49,132.72,12945.0,129.1271,129.3708,129.1271,129.3513,12945.0
2021-04-23 11:15:00,132.74,133.02,132.73,132.94,9037.0,129.3708,129.6437,129.361,129.5657,9037.0
2021-04-23 11:20:00,132.93,133.26,132.85,133.18,21658.0,129.5559,129.8776,129.478,129.7996,21658.0
2021-04-23 11:25:00,133.22,133.25,132.95,132.99,38205.0,129.8386,129.8678,129.5754,129.6144,38205.0
2021-04-23 11:30:00,133.01,133.24,133.01,133.24,10992.0,129.6339,129.8581,129.6339,129.8581,10992.0
2021-04-23 11:35:00,133.26,133.28,133.08,133.11,14305.0,129.8776,129.8971,129.7021,129.7314,14305.0
2021-04-23 11:40:00,133.12,133.3,133.1,133.25,14817.0,129.7411,129.9166,129.7216,129.8678,14817.0
2021-04-23 11:45:00,133.25,133.35,133.15,133.32,16703.0,129.8678,129.9653,129.7704,129.9361,16703.0
2021-04-23 11:50:00,133.28,133.37,133.24,133.27,17103.0,129.8971,129.9848,129.8581,129.8873,17103.0
2021-04-23 11:55:00,133.31,133.42,133.24,133.42,13284.0,129.9263,130.0335,129.8581,130.0335,13284.0
2021-04-23 12:00:00,133.42,133.51,133.37,133.49,15813.0,130.0335,130.1212,129.9848,130.1017,15813.0
2021-04-23 12:05:00,133.5,133.64,133.41,133.62,11750.0,130.1115,130.2479,130.0238,130.2284,11750.0
2021-04-23 12:10:00,133.62,133.62,133.45,133.5,12216.0,130.2284,130.2284,130.0628,130.1115,12216.0
2021-04-23 12:15:00,133.49,133.52,133.4,133.49,12581.0,130.1017,130.131,130.014,130.1017,12581.0
2021-04-23 12:20:00,133.49,133.55,133.43,133.49,11533.0,130.1017,130.1602,130.0433,130.1017,11533.0
2021-04-23 12:25:00,133.5,133.58,133.41,133.52,10418.0,130.1115,130.1895,130.0238,130.131,10418.0
2021-04-23 12:30:00,133.52,133.55,133.4,133.46,10770.0,130.131,130.1602,130.014,130.0725,10770.0
2021-04-23 12:35:00,133.45,133.48,133.41,133.45,7037.0,130.0628,130.092,130.0238,130.0628,7037.0
2021-04-23 12:40:00,133.45,133.47,133.39,133.42,4937.0,130.0628,130.0822,130.0043,130.0335,4937.0
2021-04-23 12:45:00,133.39,133.6,133.38,133.53,13197.0,130.0043,130.2089,129.9945,130.1407,13197.0
2021-04-23 12:50:00,133.56,133.59,133.52,133.57,7115.0,130.17,130.1992,130.131,130.1797,7115.0
2021-04-23 12:55:00,133.55,133.67,133.52,133.53,11539.0,130.1602,130.2772,130.131,130.1407,11539.0
2021-04-23 13:00:00,133.54,133.57,133.4,133.41,6309.0,130.1505,130.1797,130.014,130.0238,6309.0
2021-04-23 13:05:00,133.4,133.46,133.36,133.38,12005.0,130.014,130.0725,129.975,129.9945,12005.0
2021-04-23 13:10:00,133.38,133.45,133.32,133.45,19871.0,129.9945,130.0628,129.9361,130.0628,19871.0
2021-04-23 13:15:00,133.46,133.46,133.36,133.41,4820.0,130.0725,130.0725,129.975,130.0238,4820.0
2021-04-23 13:20:00,133.42,133.52,133.39,133.44,8740.0,130.0335,130.131,130.0043,130.053,8740.0
2021-04-23 13:25:00,133.46,133.46,133.38,133.44,5746.0,130.0725,130.0725,129.9945,130.053,5746.0
2021-04-23 13:30:00,133.44,133.5,133.42,133.49,6646.0,130.053,130.1115,130.0335,130.1017,6646.0
2021-04-23 13:35:00,133.49,133.57,133.45,133.53,9017.0,130.1017,130.1797,130.0628,130.1407,9017.0
2021-04-23 13:40:00,133.53,133.53,133.38,133.42,124517.0,130.1407,130.1407,129.9945,130.0335,124517.0
2021-04-23 13:45:00,133.44,133.44,133.35,133.35,9616.0,130.053,130.053,129.9653,129.9653,9616.0
2021-04-23 13:50:00,133.31,133.37,133.27,133.37,6493.0,129.9263,129.9848,129.8873,129.9848,6493.0
2021-04-23 13:55:00,133.4,133.46,133.36,133.43,8098.0,130.014,130.0725,129.975,130.0433,8098.0
2021-04-23 14:00:00,133.44,133.51,133.41,133.46,10179.0,130.053,130.1212,130.0238,130.0725,10179.0
2021-04-23 14:05:00,133.5,133.79,133.5,133.74,35441.0,130.1115,130.3941,130.1115,130.3454,35441.0
2021-04-23 14:10:00,133.73,133.91,133.67,133.85,22403.0,130.3356,130.5111,130.2772,130.4526,22403.0
2021-04-23 14:15:00,133.85,133.85,133.68,133.68,28674.0,130.4526,130.4526,130.2869,130.2869,28674.0
2021-04-23 14:20:00,133.71,133.73,133.54,133.54,35916.0,130.3162,130.3356,130.1505,130.1505,35916.0
2021-04-23 14:25:00,133.51,133.55,133.4,133.55,15611.0,130.1212,130.1602,130.014,130.1602,15611.0
2021-04-23 14:30:00,133.56,133.58,133.47,133.49,8209.0,130.17,130.1895,130.0822,130.1017,8209.0
2021-04-23 14:35:00,133.5,133.64,133.43,133.59,10771.0,130.1115,130.2479,130.0433,130.1992,10771.0
2021-04-23 14:40:00,133.57,133.69,133.57,133.66,11522.0,130.1797,130.2967,130.1797,130.2674,11522.0
2021-04-23 14:45:00,133.66,133.73,133.63,133.69,10437.0,130.2674,130.3356,130.2382,130.2967,10437.0
2021-04-23 14:50:00,133.71,133.81,133.67,133.78,17508.0,130.3162,130.4136,130.2772,130.3844,17508.0
2021-04-23 14:55:00,133.78,133.86,133.67,133.7,13404.0,130.3844,130.4623,130.2772,130.3064,13404.0
2021-04-23 15:00:00,133.69,133.83,133.67,133.8,20857.0,130.2967,130.4331,130.2772,130.4039,20857.0
2021-04-23 15:05:00,133.81,133.81,133.57,133.58,17888.0,130.4136,130.4136,130.1797,130.1895,17888.0
2021-04-23 15:10:00,133.58,133.59,133.43,133.51,21776.0,130.1895,130.1992,130.0433,130.1212,21776.0
2021-04-23 15:15:00,133.52,133.54,133.45,133.46,12787.0,130.131,130.1505,130.0628,130.0725,12787.0
2021-04-23 15:20:00,133.46,133.49,133.41,133.45,13856.0,130.0725,130.1017,130.0238,130.0628,13856.0
2021-04-23 15:25:00,133.44,133.68,133.37,133.68,34949.0,130.053,130.2869,129.9848,130.2869,34949.0
2021-04-23 15:30:00,133.69,133.81,133.63,133.67,34688.0,130.2967,130.4136,130.2382,130.2772,34688.0
2021-04-23 15:35:00,133.68,133.74,133.63,133.67,39071.0,130.2869,130.3454,130.2382,130.2772,39071.0
2021-04-23 15:40:00,133.67,133.68,133.56,133.6,40580.0,130.2772,130.2869,130.17,130.2089,40580.0
2021-04-23 15:45:00,133.6,133.62,133.45,133.51,65441.0,130.2089,130.2284,130.0628,130.1212,65441.0
2021-04-23 15:50:00,133.51,133.55,133.36,133.42,90419.0,130.1212,130.1602,129.975,130.0335,90419.0
2021-04-23 15:55:00,133.43,133.45,133.3,133.3,162015.0,130.0433,130.0628,129.9166,129.9166,162015.0
2021-04-26 09:30:00,133.4,133.41,132.13,132.15,179252.0,130.014,130.0238,128.7763,128.7957,179252.0
2021-04-26 09:35:00,132.23,132.31,131.9,132.26,35973.0,128.8737,128.9517,128.5521,128.903,35973.0
2021-04-26 09:40:00,132.26,132.68,131.97,132.5,40138.0,128.903,129.3123,128.6203,129.1369,40138.0
2021-04-26 09:45:00,132.48,132.79,132.43,132.75,14789.0,129.1174,129.4195,129.0686,129.3805,14789.0
2021-04-26 09:50:00,132.73,132.77,132.53,132.53,13650.0,129.361,129.4,129.1661,129.1661,13650.0
2021-04-26 09:55:00,132.54,132.86,132.54,132.61,17744.0,129.1758,129.4877,129.1758,129.2441,17744.0
2021-04-26 10:00:00,132.66,132.93,132.65,132.93,13368.0,129.2928,129.5559,129.2831,129.5559,13368.0
2021-04-26 10:05:00,132.94,133.11,132.87,133.01,23736.0,129.5657,129.7314,129.4975,129.6339,23736.0
2021-04-26 10:10:00,133.01,133.28,132.99,133.11,19790.0,129.6339,129.8971,129.6144,129.7314,19790.0
2021-04-26 10:15:00,133.18,133.2,133.03,133.15,11057.0,129.7996,129.8191,129.6534,129.7704,11057.0
2021-04-26 10:20:00,133.19,133.26,133.12,133.15,11192.0,129.8094,129.8776,129.7411,129.7704,11192.0
2021-04-26 10:25:00,133.13,133.18,133.0,133.14,12593.0,129.7509,129.7996,129.6242,129.7606,12593.0
2021-04-26 10:30:00,133.11,133.27,132.98,132.98,38046.0,129.7314,129.8873,129.6047,129.6047,38046.0
2021-04-26 10:35:00,133.01,133.22,132.87,133.22,88321.0,129.6339,129.8386,129.4975,129.8386,88321.0
2021-04-26 10:40:00,133.22,133.22,132.92,133.04,16293.0,129.8386,129.8386,129.5462,129.6632,16293.0
2021-04-26 10:45:00,133.11,133.16,132.99,133.13,13975.0,129.7314,129.7801,129.6144,129.7509,13975.0
2021-04-26 10:50:00,133.13,133.34,133.12,133.17,24072.0,129.7509,129.9555,129.7411,129.7899,24072.0
2021-04-26 10:55:00,133.18,133.25,133.11,133.11,12022.0,129.7996,129.8678,129.7314,129.7314,12022.0
2021-04-26 11:00:00,133.09,133.2,133.05,133.12,6847.0,129.7119,129.8191,129.6729,129.7411,6847.0
2021-04-26 11:05:00,133.13,133.21,133.06,133.14,13531.0,129.7509,129.8288,129.6826,129.7606,13531.0
2021-04-26 11:10:00,133.16,133.3,133.15,133.25,6272.0,129.7801,129.9166,129.7704,129.8678,6272.0
2021-04-26 11:15:00,133.27,133.27,133.11,133.12,14249.0,129.8873,129.8873,129.7314,129.7411,14249.0
2021-04-26 11:20:00,133.1,133.14,133.06,133.11,4790.0,129.7216,129.7606,129.6826,129.7314,4790.0
2021-04-26 11:25:00,133.1,133.18,133.05,133.11,8129.0,129.7216,129.7996,129.6729,129.7314,8129.0
2021-04-26 11:30:00,133.13,133.13,132.97,133.11,11483.0,129.7509,129.7509,129.5949,129.7314,11483.0
2021-04-26 11:35:00,133.11,133.21,133.0,133.16,12192.0,129.7314,129.8288,129.6242,129.7801,12192.0
2021-04-26 11:40:00,133.17,133.17,133.03,133.06,4693.0,129.7899,129.7899,129.6534,129.6826,4693.0
2021-04-26 11:45:00,133.05,133.16,132.99,133.03,12962.0,129.6729,129.7801,129.6144,129.6534,12962.0
2021-04-26 11:50:00,133.06,133.16,133.03,133.15,7097.0,129.6826,129.7801,129.6534,129.7704,7097.0
2021-04-26 11:55:00,133.12,133.12,132.98,133.02,14604.0,129.7411,129.7411,129.6047,129.6437,14604.0
2021-04-26 12:00:00,133.03,133.07,132.96,133.04,19965.0,129.6534,129.6924,129.5852,129.6632,19965.0
2021-04-26 12:05:00,133.02,133.03,132.7,132.77,14711.0,129.6437,129.6534,129.3318,129.4,14711.0
2021-04-26 12:10:00,132.81,132.82,132.71,132.74,6728.0,129.439,129.4487,129.3415,129.3708,6728.0
2021-04-26 12:15:00,132.72,132.96,132.66,132.76,22318.0,129.3513,129.5852,129.2928,129.3903,22318.0
2021-04-26 12:20:00,132.75,133.05,132.75,133.05,34200.0,129.3805,129.6729,129.3805,129.6729,34200.0
2021-04-26 12:25:00,133.05,133.05,132.93,132.94,14629.0,129.6729,129.6729,129.5559,129.5657,14629.0
2021-04-26 12:30:00,132.96,132.98,132.93,132.97,8575.0,129.5852,129.6047,129.5559,129.5949,8575.0
2021-04-26 12:35:00,132.98,133.09,132.95,133.0,9487.0,129.6047,129.7119,129.5754,129.6242,9487.0
2021-04-26 12:40:00,133.03,133.03,132.93,132.98,6283.0,129.6534,129.6534,129.5559,129.6047,6283.0
2021-04-26 12:45:00,132.96,132.99,132.92,132.93,6703.0,129.5852,129.6144,129.5462,129.5559,6703.0
2021-04-26 12:50:00,132.93,132.93,132.78,132.86,8763.0,129.5559,129.5559,129.4098,129.4877,8763.0
2021-04-26 12:55:00,132.86,132.97,132.86,132.91,6445.0,129.4877,129.5949,129.4877,129.5365,6445.0
2021-04-26 13:00:00,132.93,132.93,132.86,132.9,5999.0,129.5559,129.5559,129.4877,129.5267,5999.0
2021-04-26 13:05:00,132.93,132.93,132.84,132.88,7327.0,129.5559,129.5559,129.4682,129.5072,7327.0
2021-04-26 13:10:00,132.87,132.9,132.83,132.9,3867.0,129.4975,129.5267,129.4585,129.5267,3867.0
2021-04-26 13:15:00,132.9,132.93,132.71,132.72,8734.0,129.5267,129.5559,129.3415,129.3513,8734.0
2021-04-26 13:20:00,132.7,132.71,132.55,132.56,7586.0,129.3318,129.3415,129.1856,129.1953,7586.0
2021-04-26 13:25:00,132.58,132.59,132.5,132.52,6184.0,129.2148,129.2246,129.1369,129.1564,6184.0
2021-04-26 13:30:00,132.52,132.57,132.4,132.42,12951.0,129.1564,129.2051,129.0394,129.0589,12951.0
2021-04-26 13:35:00,132.39,132.49,132.39,132.42,3943.0,129.0297,129.1271,129.0297,129.0589,3943.0
2021-04-26 13:40:00,132.42,132.51,132.38,132.44,9878.0,129.0589,129.1466,129.0199,129.0784,9878.0
2021-04-26 13:45:00,132.47,132.49,132.37,132.42,11457.0,129.1076,129.1271,129.0102,129.0589,11457.0
2021-04-26 13:50:00,132.42,132.43,132.31,132.31,7126.0,129.0589,129.0686,128.9517,128.9517,7126.0
2021-04-26 13:55:00,132.31,132.45,132.31,132.45,8122.0,128.9517,129.0881,128.9517,129.0881,8122.0
2021-04-26 14:00:00,132.47,132.48,132.37,132.45,10009.0,129.1076,129.1174,129.0102,129.0881,10009.0
2021-04-26 14:05:00,132.46,132.56,132.46,132.47,8238.0,129.0979,129.1953,129.0979,129.1076,8238.0
2021-04-26 14:10:00,132.5,132.59,132.47,132.51,4678.0,129.1369,129.2246,129.1076,129.1466,4678.0
2021-04-26 14:15:00,132.54,132.55,132.48,132.52,5949.0,129.1758,129.1856,129.1174,129.1564,5949.0
2021-04-26 14:20:00,132.52,132.58,132.52,132.55,7380.0,129.1564,129.2148,129.1564,129.1856,7380.0
2021-04-26 14:25:00,132.55,132.56,132.45,132.47,5866.0,129.1856,129.1953,129.0881,129.1076,5866.0
2021-04-26 14:30:00,132.45,132.53,132.45,132.49,11168.0,129.0881,129.1661,129.0881,129.1271,11168.0
2021-04-26 14:35:00,132.49,132.51,132.38,132.41,40398.0,129.1271,129.1466,129.0199,129.0491,40398.0
2021-04-26 14:40:00,132.41,132.53,132.33,132.53,10245.0,129.0491,129.1661,128.9712,129.1661,10245.0
2021-04-26 14:45:00,132.51,132.72,132.47,132.66,14973.0,129.1466,129.3513,129.1076,129.2928,14973.0
2021-04-26 14:50:00,132.66,132.66,132.55,132.64,9859.0,129.2928,129.2928,129.1856,129.2733,9859.0
2021-04-26 14:55:00,132.65,132.72,132.59,132.66,11202.0,129.2831,129.3513,129.2246,129.2928,11202.0
2021-04-26 15:00:00,132.64,132.71,132.63,132.69,11160.0,129.2733,129.3415,129.2636,129.322,11160.0
2021-04-26 15:05:00,132.7,132.83,132.69,132.77,14034.0,129.3318,129.4585,129.322,129.4,14034.0
2021-04-26 15:10:00,132.77,132.85,132.74,132.83,13459.0,129.4,129.478,129.3708,129.4585,13459.0
2021-04-26 15:15:00,132.83,132.86,132.78,132.8,13983.0,129.4585,129.4877,129.4098,129.4292,13983.0
2021-04-26 15:20:00,132.81,132.82,132.7,132.71,11525.0,129.439,129.4487,129.3318,129.3415,11525.0
2021-04-26 15:25:00,132.71,132.72,132.43,132.43,15740.0,129.3415,129.3513,129.0686,129.0686,15740.0
2021-04-26 15:30:00,132.42,132.55,132.35,132.51,18003.0,129.0589,129.1856,128.9907,129.1466,18003.0
2021-04-26 15:35:00,132.52,132.61,132.48,132.52,14054.0,129.1564,129.2441,129.1174,129.1564,14054.0
2021-04-26 15:40:00,132.53,132.57,132.39,132.51,30000.0,129.1661,129.2051,129.0297,129.1466,30000.0
2021-04-26 15:45:00,132.5,132.54,132.38,132.39,34734.0,129.1369,129.1758,129.0199,129.0297,34734.0
2021-04-26 15:50:00,132.38,132.6,132.38,132.56,71183.0,129.0199,129.2343,129.0199,129.1953,71183.0
2021-04-26 15:55:00,132.57,132.59,132.37,132.5,92512.0,129.2051,129.2246,129.0102,129.1369,92512.0
2021-04-27 09:30:00,133.12,133.18,132.57,132.65,45581.0,129.7411,129.7996,129.2051,129.2831,45581.0
2021-04-27 09:35:00,132.64,132.71,132.27,132.32,21557.0,129.2733,129.3415,128.9127,128.9614,21557.0
2021-04-27 09:40:00,132.28,132.5,132.1,132.22,83760.0,128.9224,129.1369,128.747,128.864,83760.0
2021-04-27 09:45:00,132.24,132.83,132.21,132.67,43052.0,128.8835,129.4585,128.8542,129.3025,43052.0
2021-04-27 09:50:00,132.75,132.91,132.64,132.75,45943.0,129.3805,129.5365,129.2733,129.3805,45943.0
2021-04-27 09:55:00,132.74,132.75,132.54,132.73,13477.0,129.3708,129.3805,129.1758,129.361,13477.0
2021-04-27 10:00:00,132.75,132.81,132.56,132.59,17619.0,129.3805,129.439,129.1953,129.2246,17619.0
2021-04-27 10:05:00,132.55,132.62,132.21,132.25,30377.0,129.1856,129.2538,128.8542,128.8932,30377.0
2021-04-27 10:10:00,132.25,132.44,132.22,132.4,20703.0,128.8932,129.0784,128.864,129.0394,20703.0
2021-04-27 10:15:00,132.38,132.4,132.07,132.39,18865.0,129.0199,129.0394,128.7178,129.0297,18865.0
2021-04-27 10:20:00,132.41,132.46,132.09,132.19,10047.0,129.0491,129.0979,128.7373,128.8347,10047.0
2021-04-27 10:25:00,132.18,132.23,132.08,132.08,9465.0,128.825,128.8737,128.7275,128.7275,9465.0
2021-04-27 10:30:00,132.16,132.16,131.83,131.87,15712.0,128.8055,128.8055,128.4839,128.5229,15712.0
2021-04-27 10:35:00,131.87,131.89,131.56,131.68,20625.0,128.5229,128.5423,128.2207,128.3377,20625.0
2021-04-27 10:40:00,131.65,131.75,131.6,131.72,12213.0,128.3084,128.4059,128.2597,128.3767,12213.0
2021-04-27 10:45:00,131.71,131.97,131.68,131.94,9911.0,128.3669,128.6203,128.3377,128.5911,9911.0
2021-04-27 10:50:00,131.92,131.95,131.72,131.73,12669.0,128.5716,128.6008,128.3767,128.3864,12669.0
2021-04-27 10:55:00,131.75,131.84,131.71,131.73,20151.0,128.4059,128.4936,128.3669,128.3864,20151.0
2021-04-27 11:00:00,131.73,131.79,131.67,131.7,18306.0,128.3864,128.4449,128.3279,128.3572,18306.0
2021-04-27 11:05:00,131.72,131.72,131.54,131.58,62164.0,128.3767,128.3767,128.2012,128.2402,62164.0
2021-04-27 11:10:00,131.58,131.62,131.48,131.61,72280.0,128.2402,128.2792,128.1428,128.2695,72280.0
2021-04-27 11:15:00,131.61,132.06,131.59,132.02,136759.0,128.2695,128.708,128.25,128.669,136759.0
2021-04-27 11:20:00,132.02,132.03,131.82,131.9,17069.0,128.669,128.6788,128.4741,128.5521,17069.0
2021-04-27 11:25:00,131.9,132.12,131.88,132.12,13075.0,128.5521,128.7665,128.5326,128.7665,13075.0
2021-04-27 11:30:00,132.13,132.25,132.07,132.15,10056.0,128.7763,128.8932,128.7178,128.7957,10056.0
2021-04-27 11:35:00,132.16,132.3,132.14,132.25,11485.0,128.8055,128.9419,128.786,128.8932,11485.0
2021-04-27 11:40:00,132.22,132.33,132.2,132.32,9039.0,128.864,128.9712,128.8445,128.9614,9039.0
2021-04-27 11:45:00,132.29,132.32,132.15,132.15,8319.0,128.9322,128.9614,128.7957,128.7957,8319.0
2021-04-27 11:50:00,132.15,132.27,132.11,132.26,8679.0,128.7957,128.9127,128.7568,128.903,8679.0
2021-04-27 11:55:00,132.27,132.4,132.26,132.27,8490.0,128.9127,129.0394,128.903,128.9127,8490.0
2021-04-27 12:00:00,132.31,132.33,132.24,132.3,7405.0,128.9517,128.9712,128.8835,128.9419,7405.0
2021-04-27 12:05:00,132.3,132.34,132.19,132.34,5347.0,128.9419,128.9809,128.8347,128.9809,5347.0
2021-04-27 12:10:00,132.36,132.42,132.22,132.23,10154.0,129.0004,129.0589,128.864,128.8737,10154.0
2021-04-27 12:15:00,132.25,132.3,132.18,132.28,10589.0,128.8932,128.9419,128.825,128.9224,10589.0
2021-04-27 12:20:00,132.28,132.44,132.25,132.3,10763.0,128.9224,129.0784,128.8932,128.9419,10763.0
2021-04-27 12:25:00,132.34,132.45,132.3,132.3,10843.0,128.9809,129.0881,128.9419,128.9419,10843.0
2021-04-27 12:30:00,132.29,132.43,132.29,132.42,6661.0,128.9322,129.0686,128.9322,129.0589,6661.0
2021-04-27 12:35:00,132.41,132.61,132.41,132.55,81727.0,129.0491,129.2441,129.0491,129.1856,81727.0
2021-04-27 12:40:00,132.55,132.58,132.4,132.44,6507.0,129.1856,129.2148,129.0394,129.0784,6507.0
2021-04-27 12:45:00,132.45,132.52,132.43,132.45,9299.0,129.0881,129.1564,129.0686,129.0881,9299.0
2021-04-27 12:50:00,132.42,132.6,132.42,132.58,16989.0,129.0589,129.2343,129.0589,129.2148,16989.0
2021-04-27 12:55:00,132.58,132.59,132.45,132.52,16611.0,129.2148,129.2246,129.0881,129.1564,16611.0
2021-04-27 13:00:00,132.54,132.73,132.53,132.72,98337.0,129.1758,129.361,129.1661,129.3513,98337.0
2021-04-27 13:05:00,132.74,132.91,132.73,132.91,77823.0,129.3708,129.5365,129.361,129.5365,77823.0
2021-04-27 13:10:00,132.91,132.93,132.79,132.87,12933.0,129.5365,129.5559,129.4195,129.4975,12933.0
2021-04-27 13:15:00,132.86,132.94,132.84,132.9,6390.0,129.4877,129.5657,129.4682,129.5267,6390.0
2021-04-27 13:20:00,132.89,133.04,132.89,133.0,15000.0,129.517,129.6632,129.517,129.6242,15000.0
2021-04-27 13:25:00,133.03,133.05,132.88,133.01,11585.0,129.6534,129.6729,129.5072,129.6339,11585.0
2021-04-27 13:30:00,133.01,133.07,132.81,132.86,14609.0,129.6339,129.6924,129.439,129.4877,14609.0
2021-04-27 13:35:00,132.89,132.94,132.83,132.83,8207.0,129.517,129.5657,129.4585,129.4585,8207.0
2021-04-27 13:40:00,132.82,132.89,132.77,132.88,8294.0,129.4487,129.517,129.4,129.5072,8294.0
2021-04-27 13:45:00,132.86,132.86,132.72,132.78,8472.0,129.4877,129.4877,129.3513,129.4098,8472.0
2021-04-27 13:50:00,132.78,132.84,132.74,132.78,8819.0,129.4098,129.4682,129.3708,129.4098,8819.0
2021-04-27 13:55:00,132.78,132.86,132.76,132.83,9659.0,129.4098,129.4877,129.3903,129.4585,9659.0
2021-04-27 14:00:00,132.78,132.82,132.59,132.67,12444.0,129.4098,129.4487,129.2246,129.3025,12444.0
2021-04-27 14:05:00,132.69,132.73,132.62,132.63,9330.0,129.322,129.361,129.2538,129.2636,9330.0
2021-04-27 14:10:00,132.64,132.7,132.5,132.57,6527.0,129.2733,129.3318,129.1369,129.2051,6527.0
2021-04-27 14:15:00,132.58,132.58,132.5,132.57,8402.0,129.2148,129.2148,129.1369,129.2051,8402.0
2021-04-27 14:20:00,132.59,132.64,132.47,132.56,19231.0,129.2246,129.2733,129.1076,129.1953,19231.0
2021-04-27 14:25:00,132.58,132.65,132.51,132.64,8423.0,129.2148,129.2831,129.1466,129.2733,8423.0
2021-04-27 14:30:00,132.62,132.72,132.6,132.69,7113.0,129.2538,129.3513,129.2343,129.322,7113.0
2021-04-27 14:35:00,132.7,132.7,132.57,132.62,7290.0,129.3318,129.3318,129.2051,129.2538,7290.0
2021-04-27 14:40:00,132.63,132.65,132.52,132.55,11315.0,129.2636,129.2831,129.1564,129.1856,11315.0
2021-04-27 14:45:00,132.56,132.58,132.42,132.54,88948.0,129.1953,129.2148,129.0589,129.1758,88948.0
2021-04-27 14:50:00,132.53,132.6,132.5,132.57,16251.0,129.1661,129.2343,129.1369,129.2051,16251.0
2021-04-27 14:55:00,132.56,132.74,132.56,132.74,13832.0,129.1953,129.3708,129.1953,129.3708,13832.0
2021-04-27 15:00:00,132.75,132.78,132.64,132.75,13869.0,129.3805,129.4098,129.2733,129.3805,13869.0
2021-04-27 15:05:00,132.75,132.85,132.73,132.84,24594.0,129.3805,129.478,129.361,129.4682,24594.0
2021-04-27 15:10:00,132.86,132.93,132.81,132.89,10575.0,129.4877,129.5559,129.439,129.517,10575.0
2021-04-27 15:15:00,132.89,132.94,132.79,132.93,10961.0,129.517,129.5657,129.4195,129.5559,10961.0
2021-04-27 15:20:00,132.93,132.95,132.82,132.85,9197.0,129.5559,129.5754,129.4487,129.478,9197.0
2021-04-27 15:25:00,132.87,132.91,132.78,132.9,10167.0,129.4975,129.5365,129.4098,129.5267,10167.0
2021-04-27 15:30:00,132.92,132.92,132.77,132.87,11724.0,129.5462,129.5462,129.4,129.4975,11724.0
2021-04-27 15:35:00,132.91,133.07,132.88,133.01,17160.0,129.5365,129.6924,129.5072,129.6339,17160.0
2021-04-27 15:40:00,133.03,133.22,133.03,133.18,15192.0,129.6534,129.8386,129.6534,129.7996,15192.0
2021-04-27 15:45:00,133.21,133.24,133.02,133.2,28775.0,129.8288,129.8581,129.6437,129.8191,28775.0
2021-04-27 15:50:00,133.22,133.23,132.94,133.08,78449.0,129.8386,129.8483,129.5657,129.7021,78449.0
2021-04-27 15:55:00,133.06,133.18,132.88,133.0,143358.0,129.6826,129.7996,129.5072,129.6242,143358.0
2021-04-28 09:30:00,132.53,132.59,132.03,132.29,67294.0,129.1661,129.2246,128.6788,128.9322,67294.0
2021-04-28 09:35:00,132.38,132.57,132.22,132.48,42260.0,129.0199,129.2051,128.864,129.1174,42260.0
2021-04-28 09:40:00,132.45,132.54,132.37,132.51,22758.0,129.0881,129.1758,129.0102,129.1466,22758.0
2021-04-28 09:45:00,132.46,132.59,132.31,132.59,23092.0,129.0979,129.2246,128.9517,129.2246,23092.0
2021-04-28 09:50:00,132.54,132.64,132.33,132.42,14229.0,129.1758,129.2733,128.9712,129.0589,14229.0
2021-04-28 09:55:00,132.39,132.42,132.25,132.25,12567.0,129.0297,129.0589,128.8932,128.8932,12567.0
2021-04-28 10:00:00,132.25,132.36,132.13,132.25,45568.0,128.8932,129.0004,128.7763,128.8932,45568.0
2021-04-28 10:05:00,132.23,132.23,132.02,132.02,16268.0,128.8737,128.8737,128.669,128.669,16268.0
2021-04-28 10:10:00,132.02,132.18,131.95,132.16,13479.0,128.669,128.825,128.6008,128.8055,13479.0
2021-04-28 10:15:00,132.11,132.2,132.08,132.15,6773.0,128.7568,128.8445,128.7275,128.7957,6773.0
2021-04-28 10:20:00,132.18,132.22,132.09,132.16,8671.0,128.825,128.864,128.7373,128.8055,8671.0
2021-04-28 10:25:00,132.2,132.56,132.2,132.55,13502.0,128.8445,129.1953,128.8445,129.1856,13502.0
2021-04-28 10:30:00,132.53,132.6,132.42,132.45,49221.0,129.1661,129.2343,129.0589,129.0881,49221.0
2021-04-28 10:35:00,132.45,132.46,132.31,132.4,14995.0,129.0881,129.0979,128.9517,129.0394,14995.0
2021-04-28 10:40:00,132.41,132.44,132.09,132.12,5700.0,129.0491,129.0784,128.7373,128.7665,5700.0
2021-04-28 10:45:00,132.09,132.15,132.01,132.15,12555.0,128.7373,128.7957,128.6593,128.7957,12555.0
2021-04-28 10:50:00,132.1,132.24,132.1,132.22,11814.0,128.747,128.8835,128.747,128.864,11814.0
2021-04-28 10:55:00,132.18,132.3,132.18,132.3,3919.0,128.825,128.9419,128.825,128.9419,3919.0
2021-04-28 11:00:00,132.28,132.36,132.24,132.31,5370.0,128.9224,129.0004,128.8835,128.9517,5370.0
2021-04-28 11:05:00,132.33,132.34,132.14,132.17,9786.0,128.9712,128.9809,128.786,128.8152,9786.0
2021-04-28 11:10:00,132.17,132.24,132.1,132.13,10885.0,128.8152,128.8835,128.747,128.7763,10885.0
2021-04-28 11:15:00,132.09,132.17,132.0,132.16,12523.0,128.7373,128.8152,128.6496,128.8055,12523.0
2021-04-28 11:20:00,132.12,132.17,132.08,132.11,12707.0,128.7665,128.8152,128.7275,128.7568,12707.0
2021-04-28 11:25:00,132.11,132.21,132.11,132.16,4185.0,128.7568,128.8542,128.7568,128.8055,4185.0
2021-04-28 11:30:00,132.13,132.19,132.02,132.19,7051.0,128.7763,128.8347,128.669,128.8347,7051.0
2021-04-28 11:35:00,132.18,132.2,132.11,132.2,4303.0,128.825,128.8445,128.7568,128.8445,4303.0
2021-04-28 11:40:00,132.19,132.31,132.18,132.22,3130.0,128.8347,128.9517,128.825,128.864,3130.0
2021-04-28 11:45:00,132.16,132.16,132.02,132.11,6838.0,128.8055,128.8055,128.669,128.7568,6838.0
2021-04-28 11:50:00,132.06,132.07,131.89,131.96,5578.0,128.708,128.7178,128.5423,128.6106,5578.0
2021-04-28 11:55:00,131.93,132.0,131.87,131.88,7391.0,128.5813,128.6496,128.5229,128.5326,7391.0
2021-04-28 12:00:00,131.86,131.92,131.81,131.92,9538.0,128.5131,128.5716,128.4644,128.5716,9538.0
2021-04-28 12:05:00,131.94,132.1,131.94,132.1,4020.0,128.5911,128.747,128.5911,128.747,4020.0
2021-04-28 12:10:00,132.09,132.12,132.01,132.01,7204.0,128.7373,128.7665,128.6593,128.6593,7204.0
2021-04-28 12:15:00,132.0,132.09,131.91,132.08,16018.0,128.6496,128.7373,128.5618,128.7275,16018.0
2021-04-28 12:20:00,132.09,132.15,132.09,132.13,4070.0,128.7373,128.7957,128.7373,128.7763,4070.0
2021-04-28 12:25:00,132.11,132.15,132.08,132.09,4249.0,128.7568,128.7957,128.7275,128.7373,4249.0
2021-04-28 12:30:00,132.01,132.07,131.98,132.0,5368.0,128.6593,128.7178,128.6301,128.6496,5368.0
2021-04-28 12:35:00,132.02,132.06,131.94,131.97,4953.0,128.669,128.708,128.5911,128.6203,4953.0
2021-04-28 12:40:00,131.95,131.98,131.86,131.98,8863.0,128.6008,128.6301,128.5131,128.6301,8863.0
2021-04-28 12:45:00,131.96,132.0,131.92,131.98,2024.0,128.6106,128.6496,128.5716,128.6301,2024.0
2021-04-28 12:50:00,131.98,132.04,131.95,132.03,4989.0,128.6301,128.6885,128.6008,128.6788,4989.0
2021-04-28 12:55:00,132.02,132.04,131.89,131.9,67268.0,128.669,128.6885,128.5423,128.5521,67268.0
2021-04-28 13:00:00,131.93,131.98,131.9,131.92,4948.0,128.5813,128.6301,128.5521,128.5716,4948.0
2021-04-28 13:05:00,131.93,131.94,131.75,131.83,7282.0,128.5813,128.5911,128.4059,128.4839,7282.0
2021-04-28 13:10:00,131.88,131.88,131.8,131.82,2966.0,128.5326,128.5326,128.4546,128.4741,2966.0
2021-04-28 13:15:00,131.83,131.83,131.74,131.79,4740.0,128.4839,128.4839,128.3962,128.4449,4740.0
2021-04-28 13:20:00,131.77,131.81,131.67,131.74,7366.0,128.4254,128.4644,128.3279,128.3962,7366.0
2021-04-28 13:25:00,131.74,131.83,131.74,131.79,4516.0,128.3962,128.4839,128.3962,128.4449,4516.0
2021-04-28 13:30:00,131.76,131.87,131.72,131.86,12485.0,128.4156,128.5229,128.3767,128.5131,12485.0
2021-04-28 13:35:00,131.85,132.01,131.77,132.01,11899.0,128.5034,128.6593,128.4254,128.6593,11899.0
2021-04-28 13:40:00,132.0,132.11,131.98,132.01,8391.0,128.6496,128.7568,128.6301,128.6593,8391.0
2021-04-28 13:45:00,131.97,131.97,131.85,131.93,8538.0,128.6203,128.6203,128.5034,128.5813,8538.0
2021-04-28 13:50:00,131.94,131.94,131.88,131.9,4171.0,128.5911,128.5911,128.5326,128.5521,4171.0
2021-04-28 13:55:00,131.93,131.97,131.77,131.78,6939.0,128.5813,128.6203,128.4254,128.4351,6939.0
2021-04-28 14:00:00,131.8,132.09,131.53,131.89,15039.0,128.4546,128.7373,128.1915,128.5423,15039.0
2021-04-28 14:05:00,131.95,132.02,131.82,131.95,2908.0,128.6008,128.669,128.4741,128.6008,2908.0
2021-04-28 14:10:00,131.9,131.97,131.88,131.97,5465.0,128.5521,128.6203,128.5326,128.6203,5465.0
2021-04-28 14:15:00,131.94,132.09,131.91,132.05,5069.0,128.5911,128.7373,128.5618,128.6983,5069.0
2021-04-28 14:20:00,132.09,132.2,132.05,132.15,6201.0,128.7373,128.8445,128.6983,128.7957,6201.0
2021-04-28 14:25:00,132.16,132.2,132.04,132.04,4244.0,128.8055,128.8445,128.6885,128.6885,4244.0
2021-04-28 14:30:00,132.07,132.11,131.97,132.02,7975.0,128.7178,128.7568,128.6203,128.669,7975.0
2021-04-28 14:35:00,132.07,132.52,132.07,132.46,11324.0,128.7178,129.1564,128.7178,129.0979,11324.0
2021-04-28 14:40:00,132.52,132.61,132.45,132.56,18740.0,129.1564,129.2441,129.0881,129.1953,18740.0
2021-04-28 14:45:00,132.57,132.62,132.4,132.43,26087.0,129.2051,129.2538,129.0394,129.0686,26087.0
2021-04-28 14:50:00,132.45,132.45,132.34,132.36,3366.0,129.0881,129.0881,128.9809,129.0004,3366.0
2021-04-28 14:55:00,132.31,132.36,132.22,132.26,40929.0,128.9517,129.0004,128.864,128.903,40929.0
2021-04-28 15:00:00,132.25,132.32,132.15,132.21,6557.0,128.8932,128.9614,128.7957,128.8542,6557.0
2021-04-28 15:05:00,132.16,132.25,132.11,132.12,7883.0,128.8055,128.8932,128.7568,128.7665,7883.0
2021-04-28 15:10:00,132.15,132.15,131.81,132.01,21829.0,128.7957,128.7957,128.4644,128.6593,21829.0
2021-04-28 15:15:00,132.05,132.05,131.95,131.97,9404.0,128.6983,128.6983,128.6008,128.6203,9404.0
2021-04-28 15:20:00,131.94,132.0,131.93,131.98,3603.0,128.5911,128.6496,128.5813,128.6301,3603.0
2021-04-28 15:25:00,131.99,132.15,131.96,132.15,10474.0,128.6398,128.7957,128.6106,128.7957,10474.0
2021-04-28 15:30:00,132.11,132.11,131.92,131.94,16896.0,128.7568,128.7568,128.5716,128.5911,16896.0
2021-04-28 15:35:00,131.95,132.15,131.91,132.06,26796.0,128.6008,128.7957,128.5618,128.708,26796.0
2021-04-28 15:40:00,132.1,132.15,132.01,132.14,8451.0,128.747,128.7957,128.6593,128.786,8451.0
2021-04-28 15:45:00,132.13,132.17,132.05,132.11,40501.0,128.7763,128.8152,128.6983,128.7568,40501.0
2021-04-28 15:50:00,132.13,132.13,131.98,132.06,39976.0,128.7763,128.7763,128.6301,128.708,39976.0
2021-04-28 15:55:00,132.02,132.16,131.94,132.08,151864.0,128.669,128.8055,128.5911,128.7275,151864.0
2021-04-29 09:30:00,132.16,133.05,132.15,132.81,62760.0,128.8055,129.6729,128.7957,129.439,62760.0
2021-04-29 09:35:00,132.84,133.32,132.8,133.26,24270.0,129.4682,129.9361,129.4292,129.8776,24270.0
2021-04-29 09:40:00,133.26,133.38,133.0,133.08,34100.0,129.8776,129.9945,129.6242,129.7021,34100.0
2021-04-29 09:45:00,133.07,133.68,133.03,133.68,66404.0,129.6924,130.2869,129.6534,130.2869,66404.0
2021-04-29 09:50:00,133.66,133.99,133.54,133.97,86589.0,130.2674,130.589,130.1505,130.5696,86589.0
2021-04-29 09:55:00,133.95,133.99,133.71,133.75,65157.0,130.5501,130.589,130.3162,130.3551,65157.0
2021-04-29 10:00:00,133.76,133.76,133.14,133.21,36389.0,130.3649,130.3649,129.7606,129.8288,36389.0
2021-04-29 10:05:00,133.2,133.26,133.13,133.18,13923.0,129.8191,129.8776,129.7509,129.7996,13923.0
2021-04-29 10:10:00,133.16,133.19,132.99,133.04,11668.0,129.7801,129.8094,129.6144,129.6632,11668.0
2021-04-29 10:15:00,133.05,133.1,132.8,133.1,235477.0,129.6729,129.7216,129.4292,129.7216,235477.0
2021-04-29 10:20:00,133.07,133.5,133.01,133.47,10429.0,129.6924,130.1115,129.6339,130.0822,10429.0
2021-04-29 10:25:00,133.49,133.77,133.43,133.76,7554.0,130.1017,130.3746,130.0433,130.3649,7554.0
2021-04-29 10:30:00,133.8,133.8,133.45,133.53,22055.0,130.4039,130.4039,130.0628,130.1407,22055.0
2021-04-29 10:35:00,133.53,133.6,133.36,133.56,19933.0,130.1407,130.2089,129.975,130.17,19933.0
2021-04-29 10:40:00,133.57,133.74,133.45,133.58,215705.0,130.1797,130.3454,130.0628,130.1895,215705.0
2021-04-29 10:45:00,133.61,133.9,133.59,133.71,27921.0,130.2187,130.5013,130.1992,130.3162,27921.0
2021-04-29 10:50:00,133.72,133.8,133.45,133.48,18952.0,130.3259,130.4039,130.0628,130.092,18952.0
2021-04-29 10:55:00,133.45,133.64,133.41,133.58,15245.0,130.0628,130.2479,130.0238,130.1895,15245.0
2021-04-29 11:00:00,133.58,133.61,133.31,133.48,14838.0,130.1895,130.2187,129.9263,130.092,14838.0
2021-04-29 11:05:00,133.48,133.65,133.47,133.63,5624.0,130.092,130.2577,130.0822,130.2382,5624.0
2021-04-29 11:10:00,133.62,133.67,133.44,133.61,11409.0,130.2284,130.2772,130.053,130.2187,11409.0
2021-04-29 11:15:00,133.59,133.59,133.4,133.46,10962.0,130.1992,130.1992,130.014,130.0725,10962.0
2021-04-29 11:20:00,133.48,133.49,133.38,133.39,2705.0,130.092,130.1017,129.9945,130.0043,2705.0
2021-04-29 11:25:00,133.42,133.42,133.29,133.36,6954.0,130.0335,130.0335,129.9068,129.975,6954.0
2021-04-29 11:30:00,133.3,133.32,133.2,133.27,7250.0,129.9166,129.9361,129.8191,129.8873,7250.0
2021-04-29 11:35:00,133.25,133.41,133.2,133.31,10317.0,129.8678,130.0238,129.8191,129.9263,10317.0
2021-04-29 11:40:00,133.34,133.47,133.34,133.44,2985.0,129.9555,130.0822,129.9555,130.053,2985.0
2021-04-29 11:45:00,133.43,133.52,133.38,133.5,6620.0,130.0433,130.131,129.9945,130.1115,6620.0
2021-04-29 11:50:00,133.49,133.55,133.32,133.32,7628.0,130.1017,130.1602,129.9361,129.9361,7628.0
2021-04-29 11:55:00,133.35,133.35,132.77,132.98,34515.0,129.9653,129.9653,129.4,129.6047,34515.0
2021-04-29 12:00:00,132.95,133.08,132.82,133.05,11354.0,129.5754,129.7021,129.4487,129.6729,11354.0
2021-04-29 12:05:00,133.03,133.05,132.72,132.72,15328.0,129.6534,129.6729,129.3513,129.3513,15328.0
2021-04-29 12:10:00,132.73,132.85,132.72,132.76,8458.0,129.361,129.478,129.3513,129.3903,8458.0
2021-04-29 12:15:00,132.73,132.92,132.63,132.92,11821.0,129.361,129.5462,129.2636,129.5462,11821.0
2021-04-29 12:20:00,132.86,133.0,132.86,132.98,143958.0,129.4877,129.6242,129.4877,129.6047,143958.0
2021-04-29 12:25:00,132.97,132.97,132.73,132.91,9546.0,129.5949,129.5949,129.361,129.5365,9546.0
2021-04-29 12:30:00,132.85,132.98,132.79,132.92,11983.0,129.478,129.6047,129.4195,129.5462,11983.0
2021-04-29 12:35:00,132.89,133.08,132.87,133.04,8892.0,129.517,129.7021,129.4975,129.6632,8892.0
2021-04-29 12:40:00,133.07,133.09,132.9,132.96,8909.0,129.6924,129.7119,129.5267,129.5852,8909.0
2021-04-29 12:45:00,132.96,133.11,132.94,133.11,13622.0,129.5852,129.7314,129.5657,129.7314,13622.0
2021-04-29 12:50:00,133.11,133.23,133.09,133.21,10602.0,129.7314,129.8483,129.7119,129.8288,10602.0
2021-04-29 12:55:00,133.2,133.25,133.17,133.18,10641.0,129.8191,129.8678,129.7899,129.7996,10641.0
2021-04-29 13:00:00,133.18,133.23,133.08,133.09,9885.0,129.7996,129.8483,129.7021,129.7119,9885.0
2021-04-29 13:05:00,133.09,133.31,133.09,133.31,13549.0,129.7119,129.9263,129.7119,129.9263,13549.0
2021-04-29 13:10:00,133.31,133.31,133.22,133.31,4977.0,129.9263,129.9263,129.8386,129.9263,4977.0
2021-04-29 13:15:00,133.29,133.41,133.28,133.36,6850.0,129.9068,130.0238,129.8971,129.975,6850.0
2021-04-29 13:20:00,133.36,133.47,133.31,133.47,4758.0,129.975,130.0822,129.9263,130.0822,4758.0
2021-04-29 13:25:00,133.47,133.48,133.28,133.4,10326.0,130.0822,130.092,129.8971,130.014,10326.0
2021-04-29 13:30:00,133.42,133.46,133.38,133.39,3996.0,130.0335,130.0725,129.9945,130.0043,3996.0
2021-04-29 13:35:00,133.42,133.45,133.39,133.4,5052.0,130.0335,130.0628,130.0043,130.014,5052.0
2021-04-29 13:40:00,133.38,133.68,133.38,133.64,197975.0,129.9945,130.2869,129.9945,130.2479,197975.0
2021-04-29 13:45:00,133.59,133.71,133.59,133.68,4382.0,130.1992,130.3162,130.1992,130.2869,4382.0
2021-04-29 13:50:00,133.69,133.8,133.65,133.8,7036.0,130.2967,130.4039,130.2577,130.4039,7036.0
2021-04-29 13:55:00,133.78,133.85,133.76,133.78,4532.0,130.3844,130.4526,130.3649,130.3844,4532.0
2021-04-29 14:00:00,133.82,133.88,133.78,133.85,7837.0,130.4234,130.4818,130.3844,130.4526,7837.0
2021-04-29 14:05:00,133.89,133.9,133.8,133.82,5352.0,130.4916,130.5013,130.4039,130.4234,5352.0
2021-04-29 14:10:00,133.79,133.94,133.76,133.92,4766.0,130.3941,130.5403,130.3649,130.5208,4766.0
2021-04-29 14:15:00,133.93,133.96,133.87,133.89,31788.0,130.5306,130.5598,130.4721,130.4916,31788.0
2021-04-29 14:20:00,133.9,133.93,133.78,133.78,12276.0,130.5013,130.5306,130.3844,130.3844,12276.0
2021-04-29 14:25:00,133.8,133.83,133.76,133.82,4356.0,130.4039,130.4331,130.3649,130.4234,4356.0
2021-04-29 14:30:00,133.81,133.96,133.81,133.91,9124.0,130.4136,130.5598,130.4136,130.5111,9124.0
2021-04-29 14:35:00,133.91,133.93,133.84,133.93,22860.0,130.5111,130.5306,130.4429,130.5306,22860.0
2021-04-29 14:40:00,133.94,134.04,133.9,133.99,86910.0,130.5403,130.6378,130.5013,130.589,86910.0
2021-04-29 14:45:00,134.0,134.04,133.92,133.97,30280.0,130.5988,130.6378,130.5208,130.5696,30280.0
2021-04-29 14:50:00,133.98,134.02,133.95,134.0,26065.0,130.5793,130.6183,130.5501,130.5988,26065.0
2021-04-29 14:55:00,133.98,134.0,133.88,133.93,16005.0,130.5793,130.5988,130.4818,130.5306,16005.0
2021-04-29 15:00:00,133.93,134.03,133.86,133.87,16668.0,130.5306,130.628,130.4623,130.4721,16668.0
2021-04-29 15:05:00,133.87,133.9,133.76,133.85,15580.0,130.4721,130.5013,130.3649,130.4526,15580.0
2021-04-29 15:10:00,133.87,134.01,133.86,133.95,18372.0,130.4721,130.6085,130.4623,130.5501,18372.0
2021-04-29 15:15:00,133.96,134.0,133.75,133.8,22862.0,130.5598,130.5988,130.3551,130.4039,22862.0
2021-04-29 15:20:00,133.84,133.9,133.7,133.75,15409.0,130.4429,130.5013,130.3064,130.3551,15409.0
2021-04-29 15:25:00,133.72,133.86,133.72,133.85,13100.0,130.3259,130.4623,130.3259,130.4526,13100.0
2021-04-29 15:30:00,133.84,133.94,133.77,133.79,25569.0,130.4429,130.5403,130.3746,130.3941,25569.0
2021-04-29 15:35:00,133.78,133.89,133.74,133.84,18950.0,130.3844,130.4916,130.3454,130.4429,18950.0
2021-04-29 15:40:00,133.82,133.94,133.82,133.88,15708.0,130.4234,130.5403,130.4234,130.4818,15708.0
2021-04-29 15:45:00,133.89,133.99,133.86,133.9,36401.0,130.4916,130.589,130.4623,130.5013,36401.0
2021-04-29 15:50:00,133.87,133.96,133.76,133.88,53123.0,130.4721,130.5598,130.3649,130.4818,53123.0
2021-04-29 15:55:00,133.92,134.07,133.92,133.97,93164.0,130.5208,130.667,130.5208,130.5696,93164.0
2021-04-30 09:30:00,133.07,133.13,131.78,132.41,100915.0,129.6924,129.7509,128.4351,129.0491,100915.0
2021-04-30 09:35:00,132.45,132.72,132.34,132.59,50471.0,129.0881,129.3513,128.9809,129.2246,50471.0
2021-04-30 09:40:00,132.59,133.07,132.58,132.97,38238.0,129.2246,129.6924,129.2148,129.5949,38238.0
2021-04-30 09:45:00,132.99,133.18,132.97,133.11,22858.0,129.6144,129.7996,129.5949,129.7314,22858.0
2021-04-30 09:50:00,133.12,133.18,132.95,132.95,21439.0,129.7411,129.7996,129.5754,129.5754,21439.0
2021-04-30 09:55:00,132.94,132.97,132.79,132.84,35443.0,129.5657,129.5949,129.4195,129.4682,35443.0
2021-04-30 10:00:00,132.84,133.01,132.7,132.84,34435.0,129.4682,129.6339,129.3318,129.4682,34435.0
2021-04-30 10:05:00,132.82,132.82,132.58,132.6,19988.0,129.4487,129.4487,129.2148,129.2343,19988.0
2021-04-30 10:10:00,132.59,132.6,132.36,132.54,24679.0,129.2246,129.2343,129.0004,129.1758,24679.0
2021-04-30 10:15:00,132.51,132.56,132.2,132.25,29750.0,129.1466,129.1953,128.8445,128.8932,29750.0
2021-04-30 10:20:00,132.25,132.67,132.18,132.63,81531.0,128.8932,129.3025,128.825,129.2636,81531.0
2021-04-30 10:25:00,132.62,132.77,132.58,132.71,22800.0,129.2538,129.4,129.2148,129.3415,22800.0
2021-04-30 10:30:00,132.71,133.0,132.68,133.0,131710.0,129.3415,129.6242,129.3123,129.6242,131710.0
2021-04-30 10:35:00,132.99,132.99,132.72,132.75,62381.0,129.6144,129.6144,129.3513,129.3805,62381.0
2021-04-30 10:40:00,132.73,132.92,132.73,132.86,59944.0,129.361,129.5462,129.361,129.4877,59944.0
2021-04-30 10:45:00,132.86,132.88,132.59,132.81,15040.0,129.4877,129.5072,129.2246,129.439,15040.0
2021-04-30 10:50:00,132.81,133.09,132.78,133.01,8466.0,129.439,129.7119,129.4098,129.6339,8466.0
2021-04-30 10:55:00,133.01,133.03,132.88,132.89,12853.0,129.6339,129.6534,129.5072,129.517,12853.0
2021-04-30 11:00:00,132.86,132.89,132.79,132.84,24208.0,129.4877,129.517,129.4195,129.4682,24208.0
2021-04-30 11:05:00,132.83,132.85,132.71,132.73,14232.0,129.4585,129.478,129.3415,129.361,14232.0
2021-04-30 11:10:00,132.73,133.1,132.59,133.08,157115.0,129.361,129.7216,129.2246,129.7021,157115.0
2021-04-30 11:15:00,133.06,133.12,132.67,132.73,24892.0,129.6826,129.7411,129.3025,129.361,24892.0
2021-04-30 11:20:00,132.75,132.9,132.68,132.78,29412.0,129.3805,129.5267,129.3123,129.4098,29412.0
2021-04-30 11:25:00,132.75,132.79,132.63,132.64,18909.0,129.3805,129.4195,129.2636,129.2733,18909.0
2021-04-30 11:30:00,132.61,132.66,132.44,132.44,17225.0,129.2441,129.2928,129.0784,129.0784,17225.0
2021-04-30 11:35:00,132.46,132.63,132.38,132.59,19078.0,129.0979,129.2636,129.0199,129.2246,19078.0
2021-04-30 11:40:00,132.55,132.76,132.53,132.72,15708.0,129.1856,129.3903,129.1661,129.3513,15708.0
2021-04-30 11:45:00,132.75,132.86,132.72,132.8,12054.0,129.3805,129.4877,129.3513,129.4292,12054.0
2021-04-30 11:50:00,132.78,132.85,132.69,132.83,15037.0,129.4098,129.478,129.322,129.4585,15037.0
2021-04-30 11:55:00,132.83,132.9,132.76,132.82,16713.0,129.4585,129.5267,129.3903,129.4487,16713.0
2021-04-30 12:00:00,132.81,132.88,132.77,132.77,26654.0,129.439,129.5072,129.4,129.4,26654.0
2021-04-30 12:05:00,132.78,132.88,132.72,132.82,19150.0,129.4098,129.5072,129.3513,129.4487,19150.0
2021-04-30 12:10:00,132.8,133.03,132.8,132.89,11698.0,129.4292,129.6534,129.4292,129.517,11698.0
2021-04-30 12:15:00,132.87,132.87,132.65,132.73,14724.0,129.4975,129.4975,129.2831,129.361,14724.0
2021-04-30 12:20:00,132.75,132.84,132.69,132.71,16617.0,129.3805,129.4682,129.322,129.3415,16617.0
2021-04-30 12:25:00,132.71,132.8,132.68,132.74,9688.0,129.3415,129.4292,129.3123,129.3708,9688.0
2021-04-30 12:30:00,132.75,132.76,132.48,132.55,18892.0,129.3805,129.3903,129.1174,129.1856,18892.0
2021-04-30 12:35:00,132.56,132.6,132.47,132.6,30846.0,129.1953,129.2343,129.1076,129.2343,30846.0
2021-04-30 12:40:00,132.6,132.8,132.59,132.79,9753.0,129.2343,129.4292,129.2246,129.4195,9753.0
2021-04-30 12:45:00,132.8,132.81,132.74,132.8,58018.0,129.4292,129.439,129.3708,129.4292,58018.0
2021-04-30 12:50:00,132.79,132.8,132.62,132.62,7849.0,129.4195,129.4292,129.2538,129.2538,7849.0
2021-04-30 12:55:00,132.6,132.66,132.49,132.66,11665.0,129.2343,129.2928,129.1271,129.2928,11665.0
2021-04-30 13:00:00,132.64,132.65,132.52,132.61,7179.0,129.2733,129.2831,129.1564,129.2441,7179.0
2021-04-30 13:05:00,132.61,132.67,132.56,132.65,14917.0,129.2441,129.3025,129.1953,129.2831,14917.0
2021-04-30 13:10:00,132.65,132.66,132.49,132.57,9748.0,129.2831,129.2928,129.1271,129.2051,9748.0
2021-04-30 13:15:00,132.58,132.66,132.57,132.59,10029.0,129.2148,129.2928,129.2051,129.2246,10029.0
2021-04-30 13:20:00,132.56,132.64,132.51,132.64,5269.0,129.1953,129.2733,129.1466,129.2733,5269.0
2021-04-30 13:25:00,132.65,132.8,132.62,132.75,24290.0,129.2831,129.4292,129.2538,129.3805,24290.0
2021-04-30 13:30:00,132.75,132.81,132.71,132.73,8125.0,129.3805,129.439,129.3415,129.361,8125.0
2021-04-30 13:35:00,132.72,132.75,132.65,132.68,11021.0,129.3513,129.3805,129.2831,129.3123,11021.0
2021-04-30 13:40:00,132.67,132.69,132.57,132.58,14159.0,129.3025,129.322,129.2051,129.2148,14159.0
2021-04-30 13:45:00,132.57,132.57,132.44,132.46,9550.0,129.2051,129.2051,129.0784,129.0979,9550.0
2021-04-30 13:50:00,132.46,132.53,132.31,132.35,20444.0,129.0979,129.1661,128.9517,128.9907,20444.0
2021-04-30 13:55:00,132.35,132.37,132.22,132.32,25070.0,128.9907,129.0102,128.864,128.9614,25070.0
2021-04-30 14:00:00,132.3,132.39,132.26,132.32,60022.0,128.9419,129.0297,128.903,128.9614,60022.0
2021-04-30 14:05:00,132.34,132.39,132.27,132.29,40458.0,128.9809,129.0297,128.9127,128.9322,40458.0
2021-04-30 14:10:00,132.29,132.33,132.27,132.3,21795.0,128.9322,128.9712,128.9127,128.9419,21795.0
2021-04-30 14:15:00,132.3,132.36,132.27,132.31,20031.0,128.9419,129.0004,128.9127,128.9517,20031.0
2021-04-30 14:20:00,132.31,132.31,132.25,132.25,18235.0,128.9517,128.9517,128.8932,128.8932,18235.0
2021-04-30 14:25:00,132.29,132.38,132.28,132.35,69407.0,128.9322,129.0199,128.9224,128.9907,69407.0
2021-04-30 14:30:00,132.34,132.35,132.13,132.14,42752.0,128.9809,128.9907,128.7763,128.786,42752.0
2021-04-30 14:35:00,132.15,132.3,132.13,132.24,13474.0,128.7957,128.9419,128.7763,128.8835,13474.0
2021-04-30 14:40:00,132.23,132.25,132.12,132.19,42516.0,128.8737,128.8932,128.7665,128.8347,42516.0
2021-04-30 14:45:00,132.19,132.2,131.92,131.92,31060.0,128.8347,128.8445,128.5716,128.5716,31060.0
2021-04-30 14:50:00,131.93,132.0,131.83,131.95,36658.0,128.5813,128.6496,128.4839,128.6008,36658.0
2021-04-30 14:55:00,131.96,132.12,131.94,132.03,28486.0,128.6106,128.7665,128.5911,128.6788,28486.0
2021-04-30 15:00:00,132.04,132.22,131.95,132.04,28569.0,128.6885,128.864,128.6008,128.6885,28569.0
2021-04-30 15:05:00,132.04,132.12,131.89,131.95,21529.0,128.6885,128.7665,128.5423,128.6008,21529.0
2021-04-30 15:10:00,131.95,132.09,131.95,131.99,36536.0,128.6008,128.7373,128.6008,128.6398,36536.0
2021-04-30 15:15:00,131.94,131.96,131.8,131.89,22725.0,128.5911,128.6106,128.4546,128.5423,22725.0
2021-04-30 15:20:00,131.88,132.11,131.85,132.08,21181.0,128.5326,128.7568,128.5034,128.7275,21181.0
2021-04-30 15:25:00,132.07,132.22,132.07,132.2,25242.0,128.7178,128.864,128.7178,128.8445,25242.0
2021-04-30 15:30:00,132.2,132.23,131.92,131.93,38072.0,128.8445,128.8737,128.5716,128.5813,38072.0
2021-04-30 15:35:00,131.9,132.05,131.83,131.84,63754.0,128.5521,128.6983,128.4839,128.4936,63754.0
2021-04-30 15:40:00,131.83,131.83,131.53,131.53,46007.0,128.4839,128.4839,128.1915,128.1915,46007.0
2021-04-30 15:45:00,131.53,131.96,131.51,131.94,90824.0,128.1915,128.6106,128.172,128.5911,90824.0
2021-04-30 15:50:00,131.91,131.95,131.7,131.91,126425.0,128.5618,128.6008,128.3572,128.5618,126425.0
2021-04-30 15:55:00,131.91,132.14,131.91,132.14,211118.0,128.5618,128.786,128.5618,128.786,211118.0
2021-05-03 09:30:00,132.58,132.78,132.01,132.09,119872.0,129.2148,129.4098,128.6593,128.7373,119872.0
2021-05-03 09:35:00,132.07,132.18,131.65,131.83,128664.0,128.7178,128.825,128.3084,128.4839,128664.0
2021-05-03 09:40:00,131.84,132.1,131.71,131.93,29661.0,128.4936,128.747,128.3669,128.5813,29661.0
2021-05-03 09:45:00,131.97,132.35,131.85,132.33,54271.0,128.6203,128.9907,128.5034,128.9712,54271.0
2021-05-03 09:50:00,132.34,132.4,132.16,132.4,30741.0,128.9809,129.0394,128.8055,129.0394,30741.0
2021-05-03 09:55:00,132.39,132.41,132.08,132.14,35316.0,129.0297,129.0491,128.7275,128.786,35316.0
2021-05-03 10:00:00,132.12,132.2,132.0,132.09,34267.0,128.7665,128.8445,128.6496,128.7373,34267.0
2021-05-03 10:05:00,132.1,132.32,131.95,132.31,119078.0,128.747,128.9614,128.6008,128.9517,119078.0
2021-05-03 10:10:00,132.28,132.42,132.27,132.28,28924.0,128.9224,129.0589,128.9127,128.9224,28924.0
2021-05-03 10:15:00,132.29,132.34,132.09,132.1,37311.0,128.9322,128.9809,128.7373,128.747,37311.0
2021-05-03 10:20:00,132.14,132.19,132.06,132.14,46670.0,128.786,128.8347,128.708,128.786,46670.0
2021-05-03 10:25:00,132.13,132.32,132.09,132.1,64907.0,128.7763,128.9614,128.7373,128.747,64907.0
2021-05-03 10:30:00,132.14,132.27,132.03,132.22,29099.0,128.786,128.9127,128.6788,128.864,29099.0
2021-05-03 10:35:00,132.25,132.3,132.12,132.14,33846.0,128.8932,128.9419,128.7665,128.786,33846.0
2021-05-03 10:40:00,132.14,132.15,131.93,131.95,11902.0,128.786,128.7957,128.5813,128.6008,11902.0
2021-05-03 10:45:00,131.93,132.1,131.93,132.08,50103.0,128.5813,128.747,128.5813,128.7275,50103.0
2021-05-03 10:50:00,132.05,132.1,131.58,131.61,17612.0,128.6983,128.747,128.2402,128.2695,17612.0
2021-05-03 10:55:00,131.58,131.62,131.42,131.52,14130.0,128.2402,128.2792,128.0843,128.1817,14130.0
2021-05-03 11:00:00,131.48,131.51,131.2,131.24,29912.0,128.1428,128.172,127.8699,127.9088,29912.0
2021-05-03 11:05:00,131.24,131.43,131.22,131.34,22952.0,127.9088,128.094,127.8894,128.0063,22952.0
2021-05-03 11:10:00,131.35,131.36,130.91,130.97,42609.0,128.0161,128.0258,127.5872,127.6457,42609.0
2021-05-03 11:15:00,130.98,131.17,130.91,131.14,12412.0,127.6554,127.8406,127.5872,127.8114,12412.0
2021-05-03 11:20:00,131.16,131.28,131.11,131.14,12677.0,127.8309,127.9478,127.7821,127.8114,12677.0
2021-05-03 11:25:00,131.11,131.11,130.95,131.06,13055.0,127.7821,127.7821,127.6262,127.7334,13055.0
2021-05-03 11:30:00,131.09,131.57,130.99,131.53,95287.0,127.7627,128.2305,127.6652,128.1915,95287.0
2021-05-03 11:35:00,131.49,131.64,131.49,131.54,26512.0,128.1525,128.2987,128.1525,128.2012,26512.0
2021-05-03 11:40:00,131.55,131.8,131.49,131.8,11338.0,128.211,128.4546,128.1525,128.4546,11338.0
2021-05-03 11:45:00,131.83,131.86,131.76,131.79,20025.0,128.4839,128.5131,128.4156,128.4449,20025.0
2021-05-03 11:50:00,131.77,131.79,131.51,131.53,7079.0,128.4254,128.4449,128.172,128.1915,7079.0
2021-05-03 11:55:00,131.53,131.8,131.51,131.69,8765.0,128.1915,128.4546,128.172,128.3474,8765.0
2021-05-03 12:00:00,131.68,131.82,131.62,131.69,38789.0,128.3377,128.4741,128.2792,128.3474,38789.0
2021-05-03 12:05:00,131.69,131.79,131.67,131.7,5754.0,128.3474,128.4449,128.3279,128.3572,5754.0
2021-05-03 12:10:00,131.69,131.76,131.64,131.67,6600.0,128.3474,128.4156,128.2987,128.3279,6600.0
2021-05-03 12:15:00,131.62,131.79,131.62,131.79,11718.0,128.2792,128.4449,128.2792,128.4449,11718.0
2021-05-03 12:20:00,131.76,131.79,131.63,131.66,6836.0,128.4156,128.4449,128.2889,128.3182,6836.0
2021-05-03 12:25:00,131.64,131.73,131.58,131.62,12462.0,128.2987,128.3864,128.2402,128.2792,12462.0
2021-05-03 12:30:00,131.6,131.64,131.51,131.52,9557.0,128.2597,128.2987,128.172,128.1817,9557.0
2021-05-03 12:35:00,131.53,131.62,131.45,131.62,8185.0,128.1915,128.2792,128.1135,128.2792,8185.0
2021-05-03 12:40:00,131.59,131.62,131.51,131.56,13070.0,128.25,128.2792,128.172,128.2207,13070.0
2021-05-03 12:45:00,131.54,131.63,131.46,131.56,16148.0,128.2012,128.2889,128.1233,128.2207,16148.0
2021-05-03 12:50:00,131.57,131.64,131.49,131.64,20113.0,128.2305,128.2987,128.1525,128.2987,20113.0
2021-05-03 12:55:00,131.63,131.69,131.52,131.61,11328.0,128.2889,128.3474,128.1817,128.2695,11328.0
2021-05-03 13:00:00,131.62,131.76,131.62,131.71,10449.0,128.2792,128.4156,128.2792,128.3669,10449.0
2021-05-03 13:05:00,131.72,131.76,131.63,131.7,9997.0,128.3767,128.4156,128.2889,128.3572,9997.0
2021-05-03 13:10:00,131.7,131.76,131.64,131.68,26611.0,128.3572,128.4156,128.2987,128.3377,26611.0
2021-05-03 13:15:00,131.62,131.71,131.61,131.65,7823.0,128.2792,128.3669,128.2695,128.3084,7823.0
2021-05-03 13:20:00,131.66,131.75,131.63,131.7,16438.0,128.3182,128.4059,128.2889,128.3572,16438.0
2021-05-03 13:25:00,131.7,131.75,131.66,131.67,20672.0,128.3572,128.4059,128.3182,128.3279,20672.0
2021-05-03 13:30:00,131.66,131.71,131.56,131.58,21366.0,128.3182,128.3669,128.2207,128.2402,21366.0
2021-05-03 13:35:00,131.59,131.7,131.56,131.59,14721.0,128.25,128.3572,128.2207,128.25,14721.0
2021-05-03 13:40:00,131.62,131.72,131.6,131.67,19518.0,128.2792,128.3767,128.2597,128.3279,19518.0
2021-05-03 13:45:00,131.66,131.8,131.63,131.75,162231.0,128.3182,128.4546,128.2889,128.4059,162231.0
2021-05-03 13:50:00,131.73,131.76,131.64,131.68,71780.0,128.3864,128.4156,128.2987,128.3377,71780.0
2021-05-03 13:55:00,131.67,131.81,131.66,131.75,236019.0,128.3279,128.4644,128.3182,128.4059,236019.0
2021-05-03 14:00:00,131.77,131.8,131.67,131.73,148866.0,128.4254,128.4546,128.3279,128.3864,148866.0
2021-05-03 14:05:00,131.75,131.81,131.59,131.6,147121.0,128.4059,128.4644,128.25,128.2597,147121.0
2021-05-03 14:10:00,131.61,131.61,131.42,131.42,24078.0,128.2695,128.2695,128.0843,128.0843,24078.0
2021-05-03 14:15:00,131.44,131.47,131.33,131.46,12781.0,128.1038,128.133,127.9966,128.1233,12781.0
2021-05-03 14:20:00,131.45,131.46,131.31,131.31,11380.0,128.1135,128.1233,127.9771,127.9771,11380.0
2021-05-03 14:25:00,131.34,131.36,131.29,131.31,12881.0,128.0063,128.0258,127.9576,127.9771,12881.0
2021-05-03 14:30:00,131.31,131.34,131.19,131.23,26261.0,127.9771,128.0063,127.8601,127.8991,26261.0
2021-05-03 14:35:00,131.21,131.24,131.12,131.17,16153.0,127.8796,127.9088,127.7919,127.8406,16153.0
2021-05-03 14:40:00,131.18,131.18,131.04,131.06,19850.0,127.8504,127.8504,127.7139,127.7334,19850.0
2021-05-03 14:45:00,131.07,131.23,131.05,131.1,74202.0,127.7432,127.8991,127.7237,127.7724,74202.0
2021-05-03 14:50:00,131.1,131.24,131.1,131.22,10895.0,127.7724,127.9088,127.7724,127.8894,10895.0
2021-05-03 14:55:00,131.22,131.45,131.17,131.42,24226.0,127.8894,128.1135,127.8406,128.0843,24226.0
2021-05-03 15:00:00,131.42,131.42,131.22,131.25,18776.0,128.0843,128.0843,127.8894,127.9186,18776.0
2021-05-03 15:05:00,131.25,131.27,131.16,131.19,17472.0,127.9186,127.9381,127.8309,127.8601,17472.0
2021-05-03 15:10:00,131.18,131.22,131.12,131.18,20065.0,127.8504,127.8894,127.7919,127.8504,20065.0
2021-05-03 15:15:00,131.17,131.28,131.09,131.27,34155.0,127.8406,127.9478,127.7627,127.9381,34155.0
2021-05-03 15:20:00,131.27,131.44,131.25,131.42,38445.0,127.9381,128.1038,127.9186,128.0843,38445.0
2021-05-03 15:25:00,131.41,131.5,131.34,131.37,26473.0,128.0745,128.1622,128.0063,128.0355,26473.0
2021-05-03 15:30:00,131.37,131.52,131.31,131.5,57479.0,128.0355,128.1817,127.9771,128.1622,57479.0
2021-05-03 15:35:00,131.5,131.57,131.45,131.46,57747.0,128.1622,128.2305,128.1135,128.1233,57747.0
2021-05-03 15:40:00,131.46,131.63,131.39,131.63,23842.0,128.1233,128.2889,128.055,128.2889,23842.0
2021-05-03 15:45:00,131.62,131.65,131.55,131.63,33435.0,128.2792,128.3084,128.211,128.2889,33435.0
2021-05-03 15:50:00,131.63,131.65,131.48,131.5,136019.0,128.2889,128.3084,128.1428,128.1622,136019.0
2021-05-03 15:55:00,131.51,131.54,131.31,131.45,108093.0,128.172,128.2012,127.9771,128.1135,108093.0
2021-05-04 09:30:00,130.83,130.91,129.96,130.22,103199.0,127.5093,127.5872,126.6613,126.9147,103199.0
2021-05-04 09:35:00,130.27,131.13,130.21,130.75,57391.0,126.9635,127.8016,126.905,127.4313,57391.0
2021-05-04 09:40:00,130.83,130.83,130.06,130.06,43878.0,127.5093,127.5093,126.7588,126.7588,43878.0
2021-05-04 09:45:00,130.04,130.08,129.57,129.75,37872.0,126.7393,126.7783,126.2812,126.4567,37872.0
2021-05-04 09:50:00,129.74,129.76,129.14,129.43,60753.0,126.4469,126.4664,125.8621,126.1448,60753.0
2021-05-04 09:55:00,129.42,129.49,128.9,129.07,47414.0,126.135,126.2033,125.6282,125.7939,47414.0
2021-05-04 10:00:00,129.05,129.12,128.71,128.83,51434.0,125.7744,125.8427,125.4431,125.56,51434.0
2021-05-04 10:05:00,128.84,129.21,128.69,129.19,44305.0,125.5698,125.9304,125.4236,125.9109,44305.0
2021-05-04 10:10:00,129.22,129.36,128.88,129.3,45963.0,125.9401,126.0766,125.6087,126.0181,45963.0
2021-05-04 10:15:00,129.28,129.32,129.07,129.24,35452.0,125.9986,126.0376,125.7939,125.9596,35452.0
2021-05-04 10:20:00,129.22,129.32,128.78,128.8,35415.0,125.9401,126.0376,125.5113,125.5308,35415.0
2021-05-04 10:25:00,128.82,129.13,128.79,129.09,52604.0,125.5503,125.8524,125.521,125.8134,52604.0
2021-05-04 10:30:00,129.05,129.07,128.67,128.67,41871.0,125.7744,125.7939,125.4041,125.4041,41871.0
2021-05-04 10:35:00,128.67,128.81,128.56,128.65,197858.0,125.4041,125.5405,125.2969,125.3846,197858.0
2021-05-04 10:40:00,128.66,128.67,128.14,128.21,40078.0,125.3943,125.4041,124.8875,124.9558,40078.0
2021-05-04 10:45:00,128.21,128.23,127.94,128.03,36325.0,124.9558,124.9752,124.6926,124.7803,36325.0
2021-05-04 10:50:00,128.05,128.15,127.95,127.98,57141.0,124.7998,124.8973,124.7024,124.7316,57141.0
2021-05-04 10:55:00,128.0,128.12,127.79,127.81,242635.0,124.7511,124.868,124.5464,124.5659,242635.0
2021-05-04 11:00:00,127.8,127.89,127.59,127.59,27656.0,124.5562,124.6439,124.3515,124.3515,27656.0
2021-05-04 11:05:00,127.61,128.01,127.43,127.88,63682.0,124.371,124.7608,124.1956,124.6341,63682.0
2021-05-04 11:10:00,127.9,127.93,127.31,127.36,34211.0,124.6536,124.6829,124.0786,124.1273,34211.0
2021-05-04 11:15:00,127.36,127.41,127.09,127.32,57062.0,124.1273,124.1761,123.8642,124.0883,57062.0
2021-05-04 11:20:00,127.3,127.37,127.16,127.25,36201.0,124.0689,124.1371,123.9324,124.0201,36201.0
2021-05-04 11:25:00,127.23,127.44,127.19,127.27,31702.0,124.0006,124.2053,123.9616,124.0396,31702.0
2021-05-04 11:30:00,127.27,127.37,127.15,127.3,37661.0,124.0396,124.1371,123.9227,124.0689,37661.0
2021-05-04 11:35:00,127.27,127.31,127.15,127.23,30201.0,124.0396,124.0786,123.9227,124.0006,30201.0
2021-05-04 11:40:00,127.23,127.58,127.22,127.58,33960.0,124.0006,124.3417,123.9909,124.3417,33960.0
2021-05-04 11:45:00,127.55,127.55,127.3,127.4,31207.0,124.3125,124.3125,124.0689,124.1663,31207.0
2021-05-04 11:50:00,127.41,127.45,127.22,127.25,18712.0,124.1761,124.215,123.9909,124.0201,18712.0
2021-05-04 11:55:00,127.28,127.5,127.18,127.3,16376.0,124.0494,124.2638,123.9519,124.0689,16376.0
2021-05-04 12:00:00,127.33,127.64,127.26,127.38,19250.0,124.0981,124.4002,124.0299,124.1468,19250.0
2021-05-04 12:05:00,127.37,127.71,127.29,127.61,26330.0,124.1371,124.4684,124.0591,124.371,26330.0
2021-05-04 12:10:00,127.61,127.85,127.6,127.82,17709.0,124.371,124.6049,124.3612,124.5757,17709.0
2021-05-04 12:15:00,127.78,127.86,127.73,127.82,14612.0,124.5367,124.6146,124.4879,124.5757,14612.0
2021-05-04 12:20:00,127.83,127.94,127.78,127.87,16671.0,124.5854,124.6926,124.5367,124.6244,16671.0
2021-05-04 12:25:00,127.89,128.04,127.86,127.93,11051.0,124.6439,124.7901,124.6146,124.6829,11051.0
2021-05-04 12:30:00,127.93,127.94,127.74,127.84,15560.0,124.6829,124.6926,124.4977,124.5951,15560.0
2021-05-04 12:35:00,127.84,127.92,127.81,127.84,14081.0,124.5951,124.6731,124.5659,124.5951,14081.0
2021-05-04 12:40:00,127.82,127.85,127.75,127.78,28008.0,124.5757,124.6049,124.5074,124.5367,28008.0
2021-05-04 12:45:00,127.76,127.94,127.75,127.89,15306.0,124.5172,124.6926,124.5074,124.6439,15306.0
2021-05-04 12:50:00,127.85,128.02,127.85,127.99,12763.0,124.6049,124.7706,124.6049,124.7413,12763.0
2021-05-04 12:55:00,127.99,128.01,127.9,127.91,13432.0,124.7413,124.7608,124.6536,124.6634,13432.0
2021-05-04 13:00:00,127.91,128.19,127.9,128.1,16979.0,124.6634,124.9363,124.6536,124.8485,16979.0
2021-05-04 13:05:00,128.1,128.36,127.98,128.22,24134.0,124.8485,125.1019,124.7316,124.9655,24134.0
2021-05-04 13:10:00,128.19,128.25,128.14,128.25,8786.0,124.9363,124.9947,124.8875,124.9947,8786.0
2021-05-04 13:15:00,128.23,128.28,128.04,128.11,14145.0,124.9752,125.024,124.7901,124.8583,14145.0
2021-05-04 13:20:00,128.14,128.14,127.95,128.08,14403.0,124.8875,124.8875,124.7024,124.8291,14403.0
2021-05-04 13:25:00,128.08,128.19,127.94,127.97,15854.0,124.8291,124.9363,124.6926,124.7218,15854.0
2021-05-04 13:30:00,128.0,128.09,127.9,128.03,16500.0,124.7511,124.8388,124.6536,124.7803,16500.0
2021-05-04 13:35:00,128.02,128.05,127.92,128.0,10195.0,124.7706,124.7998,124.6731,124.7511,10195.0
2021-05-04 13:40:00,128.0,128.09,127.91,128.02,26766.0,124.7511,124.8388,124.6634,124.7706,26766.0
2021-05-04 13:45:00,128.01,128.18,127.9,128.11,26851.0,124.7608,124.9265,124.6536,124.8583,26851.0
2021-05-04 13:50:00,128.1,128.19,128.07,128.07,17550.0,124.8485,124.9363,124.8193,124.8193,17550.0
2021-05-04 13:55:00,128.06,128.18,128.01,128.08,13581.0,124.8096,124.9265,124.7608,124.8291,13581.0
2021-05-04 14:00:00,128.08,128.26,127.99,128.25,13039.0,124.8291,125.0045,124.7413,124.9947,13039.0
2021-05-04 14:05:00,128.36,128.36,128.19,128.33,11882.0,125.1019,125.1019,124.9363,125.0727,11882.0
2021-05-04 14:10:00,128.33,128.41,128.25,128.37,11168.0,125.0727,125.1507,124.9947,125.1117,11168.0
2021-05-04 14:15:00,128.35,128.4,128.13,128.14,11720.0,125.0922,125.1409,124.8778,124.8875,11720.0
2021-05-04 14:20:00,128.16,128.3,128.09,128.11,20305.0,124.907,125.0435,124.8388,124.8583,20305.0
2021-05-04 14:25:00,128.11,128.17,128.03,128.17,14836.0,124.8583,124.9168,124.7803,124.9168,14836.0
2021-05-04 14:30:00,128.15,128.25,128.11,128.19,9796.0,124.8973,124.9947,124.8583,124.9363,9796.0
2021-05-04 14:35:00,128.22,128.5,128.21,128.46,29951.0,124.9655,125.2384,124.9558,125.1994,29951.0
2021-05-04 14:40:00,128.46,128.53,128.37,128.47,17271.0,125.1994,125.2676,125.1117,125.2092,17271.0
2021-05-04 14:45:00,128.47,128.57,128.37,128.43,22655.0,125.2092,125.3066,125.1117,125.1702,22655.0
2021-05-04 14:50:00,128.43,128.44,128.34,128.39,15232.0,125.1702,125.1799,125.0825,125.1312,15232.0
2021-05-04 14:55:00,128.42,128.66,128.4,128.47,16313.0,125.1604,125.3943,125.1409,125.2092,16313.0
2021-05-04 15:00:00,128.43,128.48,128.33,128.45,22563.0,125.1702,125.2189,125.0727,125.1897,22563.0
2021-05-04 15:05:00,128.43,128.45,128.36,128.44,25877.0,125.1702,125.1897,125.1019,125.1799,25877.0
2021-05-04 15:10:00,128.45,128.56,128.35,128.36,21639.0,125.1897,125.2969,125.0922,125.1019,21639.0
2021-05-04 15:15:00,128.34,128.44,128.34,128.39,27302.0,125.0825,125.1799,125.0825,125.1312,27302.0
2021-05-04 15:20:00,128.37,128.42,128.28,128.29,26143.0,125.1117,125.1604,125.024,125.0337,26143.0
2021-05-04 15:25:00,128.3,128.5,128.24,128.48,43739.0,125.0435,125.2384,124.985,125.2189,43739.0
2021-05-04 15:30:00,128.49,128.76,128.43,128.69,33494.0,125.2286,125.4918,125.1702,125.4236,33494.0
2021-05-04 15:35:00,128.69,128.82,128.59,128.63,46244.0,125.4236,125.5503,125.3261,125.3651,46244.0
2021-05-04 15:40:00,128.64,128.64,128.38,128.42,58725.0,125.3748,125.3748,125.1214,125.1604,58725.0
2021-05-04 15:45:00,128.41,128.52,128.26,128.32,48148.0,125.1507,125.2579,125.0045,125.063,48148.0
2021-05-04 15:50:00,128.33,128.56,128.27,128.27,143294.0,125.0727,125.2969,125.0142,125.0142,143294.0
2021-05-04 15:55:00,128.28,128.8,128.24,128.68,214061.0,125.024,125.5308,124.985,125.4138,214061.0
2021-05-05 09:30:00,131.46,132.85,131.42,132.58,350251.0,128.1233,129.478,128.0843,129.2148,350251.0
2021-05-05 09:35:00,132.6,133.12,132.14,132.56,375405.0,129.2343,129.7411,128.786,129.1953,375405.0
2021-05-05 09:40:00,132.58,133.46,132.37,133.36,223604.0,129.2148,130.0725,129.0102,129.975,223604.0
2021-05-05 09:45:00,133.32,134.17,133.08,133.96,170580.0,129.9361,130.7645,129.7021,130.5598,170580.0
2021-05-05 09:50:00,133.93,134.71,133.45,134.3,231831.0,130.5306,131.2908,130.0628,130.8912,231831.0
2021-05-05 09:55:00,134.22,134.84,134.03,134.28,152904.0,130.8132,131.4175,130.628,130.8717,152904.0
2021-05-05 10:00:00,134.23,134.26,133.35,133.53,83247.0,130.823,130.8522,129.9653,130.1407,83247.0
2021-05-05 10:05:00,133.53,133.75,132.98,133.01,107246.0,130.1407,130.3551,129.6047,129.6339,107246.0
2021-05-05 10:10:00,133.06,133.46,132.85,133.32,142624.0,129.6826,130.0725,129.478,129.9361,142624.0
2021-05-05 10:15:00,133.34,133.36,132.79,133.13,98427.0,129.9555,129.975,129.4195,129.7509,98427.0
2021-05-05 10:20:00,133.03,133.16,132.56,133.09,42766.0,129.6534,129.7801,129.1953,129.7119,42766.0
2021-05-05 10:25:00,133.09,133.14,132.75,132.89,58362.0,129.7119,129.7606,129.3805,129.517,58362.0
2021-05-05 10:30:00,132.87,133.0,132.57,132.83,36708.0,129.4975,129.6242,129.2051,129.4585,36708.0
2021-05-05 10:35:00,132.81,132.84,132.5,132.74,46110.0,129.439,129.4682,129.1369,129.3708,46110.0
2021-05-05 10:40:00,132.76,133.46,132.76,133.28,68970.0,129.3903,130.0725,129.3903,129.8971,68970.0
2021-05-05 10:45:00,133.28,133.65,132.91,133.04,98810.0,129.8971,130.2577,129.5365,129.6632,98810.0
2021-05-05 10:50:00,133.09,133.59,133.02,133.37,67001.0,129.7119,130.1992,129.6437,129.9848,67001.0
2021-05-05 10:55:00,133.37,133.77,133.07,133.53,102379.0,129.9848,130.3746,129.6924,130.1407,102379.0
2021-05-05 11:00:00,133.56,133.82,133.46,133.6,70781.0,130.17,130.4234,130.0725,130.2089,70781.0
2021-05-05 11:05:00,133.61,134.01,133.5,133.87,152558.0,130.2187,130.6085,130.1115,130.4721,152558.0
2021-05-05 11:10:00,133.85,133.9,133.4,133.58,48317.0,130.4526,130.5013,130.014,130.1895,48317.0
2021-05-05 11:15:00,133.57,133.8,133.52,133.69,48827.0,130.1797,130.4039,130.131,130.2967,48827.0
2021-05-05 11:20:00,133.67,133.78,133.53,133.53,45292.0,130.2772,130.3844,130.1407,130.1407,45292.0
2021-05-05 11:25:00,133.55,133.77,133.54,133.75,90969.0,130.1602,130.3746,130.1505,130.3551,90969.0
2021-05-05 11:30:00,133.77,133.99,133.66,133.74,58300.0,130.3746,130.589,130.2674,130.3454,58300.0
2021-05-05 11:35:00,133.77,134.24,133.77,134.19,44421.0,130.3746,130.8327,130.3746,130.784,44421.0
2021-05-05 11:40:00,134.18,134.2,133.92,134.11,31661.0,130.7742,130.7937,130.5208,130.706,31661.0
2021-05-05 11:45:00,134.11,134.55,134.08,134.41,104113.0,130.706,131.1348,130.6768,130.9984,104113.0
2021-05-05 11:50:00,134.42,134.69,134.25,134.46,105701.0,131.0081,131.2713,130.8424,131.0471,105701.0
2021-05-05 11:55:00,134.48,134.55,134.35,134.45,96957.0,131.0666,131.1348,130.9399,131.0374,96957.0
2021-05-05 12:00:00,134.52,134.52,134.18,134.26,92822.0,131.1056,131.1056,130.7742,130.8522,92822.0
2021-05-05 12:05:00,134.23,134.59,134.23,134.54,57974.0,130.823,131.1738,130.823,131.1251,57974.0
2021-05-05 12:10:00,134.54,134.67,134.5,134.63,51099.0,131.1251,131.2518,131.0861,131.2128,51099.0
2021-05-05 12:15:00,134.62,134.78,134.59,134.61,64798.0,131.2031,131.359,131.1738,131.1933,64798.0
2021-05-05 12:20:00,134.61,134.85,134.59,134.64,60323.0,131.1933,131.4272,131.1738,131.2225,60323.0
2021-05-05 12:25:00,134.65,134.69,134.19,134.19,46566.0,131.2323,131.2713,130.784,130.784,46566.0
2021-05-05 12:30:00,134.19,134.5,134.18,134.34,54488.0,130.784,131.0861,130.7742,130.9302,54488.0
2021-05-05 12:35:00,134.31,134.35,134.15,134.23,54878.0,130.9009,130.9399,130.745,130.823,54878.0
2021-05-05 12:40:00,134.23,134.25,134.03,134.18,54305.0,130.823,130.8424,130.628,130.7742,54305.0
2021-05-05 12:45:00,134.18,134.24,134.08,134.23,31996.0,130.7742,130.8327,130.6768,130.823,31996.0
2021-05-05 12:50:00,134.24,134.36,134.23,134.29,31474.0,130.8327,130.9497,130.823,130.8814,31474.0
2021-05-05 12:55:00,134.28,134.29,134.05,134.15,49800.0,130.8717,130.8814,130.6475,130.745,49800.0
2021-05-05 13:00:00,134.12,134.23,133.92,134.14,27379.0,130.7157,130.823,130.5208,130.7352,27379.0
2021-05-05 13:05:00,134.14,134.28,133.97,134.27,40976.0,130.7352,130.8717,130.5696,130.8619,40976.0
2021-05-05 13:10:00,134.28,134.37,134.21,134.29,45719.0,130.8717,130.9594,130.8035,130.8814,45719.0
2021-05-05 13:15:00,134.28,134.57,134.28,134.57,30408.0,130.8717,131.1543,130.8717,131.1543,30408.0
2021-05-05 13:20:00,134.54,134.72,134.47,134.63,112890.0,131.1251,131.3005,131.0569,131.2128,112890.0
2021-05-05 13:25:00,134.61,135.08,134.55,134.99,200984.0,131.1933,131.6514,131.1348,131.5637,200984.0
2021-05-05 13:30:00,134.97,135.23,134.96,135.15,37601.0,131.5442,131.7976,131.5344,131.7196,37601.0
2021-05-05 13:35:00,135.12,135.25,135.1,135.15,50805.0,131.6904,131.8171,131.6709,131.7196,50805.0
2021-05-05 13:40:00,135.16,135.32,135.13,135.21,32577.0,131.7293,131.8853,131.7001,131.7781,32577.0
2021-05-05 13:45:00,135.23,135.33,135.03,135.03,38423.0,131.7976,131.895,131.6026,131.6026,38423.0
2021-05-05 13:50:00,135.04,135.14,134.99,135.11,28089.0,131.6124,131.7099,131.5637,131.6806,28089.0
2021-05-05 13:55:00,135.1,135.12,134.85,134.95,42394.0,131.6709,131.6904,131.4272,131.5247,42394.0
2021-05-05 14:00:00,135.0,135.09,134.7,134.78,107239.0,131.5734,131.6611,131.281,131.359,107239.0
2021-05-05 14:05:00,134.78,134.9,134.7,134.73,65821.0,131.359,131.4759,131.281,131.3103,65821.0
2021-05-05 14:10:00,134.69,134.74,134.45,134.55,26335.0,131.2713,131.32,131.0374,131.1348,26335.0
2021-05-05 14:15:00,134.54,134.74,134.49,134.63,35358.0,131.1251,131.32,131.0764,131.2128,35358.0
2021-05-05 14:20:00,134.64,134.64,134.52,134.59,37206.0,131.2225,131.2225,131.1056,131.1738,37206.0
2021-05-05 14:25:00,134.59,134.7,134.38,134.58,38759.0,131.1738,131.281,130.9691,131.1641,38759.0
2021-05-05 14:30:00,134.58,134.61,134.26,134.3,94602.0,131.1641,131.1933,130.8522,130.8912,94602.0
2021-05-05 14:35:00,134.31,134.4,134.27,134.29,23133.0,130.9009,130.9886,130.8619,130.8814,23133.0
2021-05-05 14:40:00,134.29,134.55,134.22,134.4,45782.0,130.8814,131.1348,130.8132,130.9886,45782.0
2021-05-05 14:45:00,134.4,134.59,134.39,134.53,38415.0,130.9886,131.1738,130.9789,131.1153,38415.0
2021-05-05 14:50:00,134.54,134.63,134.43,134.56,44625.0,131.1251,131.2128,131.0179,131.1446,44625.0
2021-05-05 14:55:00,134.55,134.81,134.5,134.74,53096.0,131.1348,131.3882,131.0861,131.32,53096.0
2021-05-05 15:00:00,134.7,134.71,134.37,134.58,44055.0,131.281,131.2908,130.9594,131.1641,44055.0
2021-05-05 15:05:00,134.58,134.7,134.33,134.33,48337.0,131.1641,131.281,130.9204,130.9204,48337.0
2021-05-05 15:10:00,134.35,134.7,134.3,134.63,40046.0,130.9399,131.281,130.8912,131.2128,40046.0
2021-05-05 15:15:00,134.62,134.71,134.16,134.27,59128.0,131.2031,131.2908,130.7547,130.8619,59128.0
2021-05-05 15:20:00,134.29,134.3,133.93,134.05,68421.0,130.8814,130.8912,130.5306,130.6475,68421.0
2021-05-05 15:25:00,134.04,134.15,133.95,134.0,87942.0,130.6378,130.745,130.5501,130.5988,87942.0
2021-05-05 15:30:00,133.98,134.13,133.7,134.13,80535.0,130.5793,130.7255,130.3064,130.7255,80535.0
2021-05-05 15:35:00,134.18,134.37,133.79,134.16,111849.0,130.7742,130.9594,130.3941,130.7547,111849.0
2021-05-05 15:40:00,134.13,134.5,134.06,134.31,138882.0,130.7255,131.0861,130.6573,130.9009,138882.0
2021-05-05 15:45:00,134.31,134.61,134.26,134.27,151303.0,130.9009,131.1933,130.8522,130.8619,151303.0
2021-05-05 15:50:00,134.24,134.47,134.14,134.26,209465.0,130.8327,131.0569,130.7352,130.8522,209465.0
2021-05-05 15:55:00,134.24,134.3,133.97,134.13,267315.0,130.8327,130.8912,130.5696,130.7255,267315.0
2021-05-06 09:30:00,133.7,134.01,133.01,133.32,70550.0,130.3064,130.6085,129.6339,129.9361,70550.0
2021-05-06 09:35:00,133.3,133.55,133.13,133.37,39667.0,129.9166,130.1602,129.7509,129.9848,39667.0
2021-05-06 09:40:00,133.33,133.38,132.69,132.72,35568.0,129.9458,129.9945,129.322,129.3513,35568.0
2021-05-06 09:45:00,132.66,132.71,132.32,132.34,60281.0,129.2928,129.3415,128.9614,128.9809,60281.0
2021-05-06 09:50:00,132.36,132.58,132.21,132.55,36955.0,129.0004,129.2148,128.8542,129.1856,36955.0
2021-05-06 09:55:00,132.52,132.56,132.41,132.54,28723.0,129.1564,129.1953,129.0491,129.1758,28723.0
2021-05-06 10:00:00,132.53,133.31,132.53,133.24,45451.0,129.1661,129.9263,129.1661,129.8581,45451.0
2021-05-06 10:05:00,133.21,133.52,133.13,133.46,33736.0,129.8288,130.131,129.7509,130.0725,33736.0
2021-05-06 10:10:00,133.46,133.62,133.42,133.47,34269.0,130.0725,130.2284,130.0335,130.0822,34269.0
2021-05-06 10:15:00,133.44,133.82,133.38,133.78,48640.0,130.053,130.4234,129.9945,130.3844,48640.0
2021-05-06 10:20:00,133.77,134.29,133.75,134.29,34247.0,130.3746,130.8814,130.3551,130.8814,34247.0
2021-05-06 10:25:00,134.27,134.32,133.98,134.17,145173.0,130.8619,130.9107,130.5793,130.7645,145173.0
2021-05-06 10:30:00,134.16,134.29,134.06,134.28,42585.0,130.7547,130.8814,130.6573,130.8717,42585.0
2021-05-06 10:35:00,134.26,134.61,134.25,134.57,43041.0,130.8522,131.1933,130.8424,131.1543,43041.0
2021-05-06 10:40:00,134.55,134.96,134.55,134.83,67176.0,131.1348,131.5344,131.1348,131.4077,67176.0
2021-05-06 10:45:00,134.86,135.02,134.58,134.82,232204.0,131.437,131.5929,131.1641,131.398,232204.0
2021-05-06 10:50:00,134.87,135.65,134.87,135.53,223157.0,131.4467,132.2069,131.4467,132.09,223157.0
2021-05-06 10:55:00,135.5,135.82,135.43,135.5,163079.0,132.0607,132.3726,131.9925,132.0607,163079.0
2021-05-06 11:00:00,135.51,136.2,135.49,135.99,195426.0,132.0705,132.7429,132.051,132.5383,195426.0
2021-05-06 11:05:00,136.01,136.12,135.91,136.04,42991.0,132.5578,132.665,132.4603,132.587,42991.0
2021-05-06 11:10:00,136.05,136.13,135.96,136.08,25811.0,132.5968,132.6747,132.509,132.626,25811.0
2021-05-06 11:15:00,136.09,136.2,135.94,135.97,40892.0,132.6357,132.7429,132.4895,132.5188,40892.0
2021-05-06 11:20:00,135.96,136.43,135.93,136.41,35013.0,132.509,132.9671,132.4798,132.9476,35013.0
2021-05-06 11:25:00,136.39,136.77,136.39,136.7,44808.0,132.9281,133.2985,132.9281,133.2303,44808.0
2021-05-06 11:30:00,136.7,136.86,136.62,136.86,154266.0,133.2303,133.3862,133.1523,133.3862,154266.0
2021-05-06 11:35:00,136.83,136.83,136.47,136.48,60818.0,133.357,133.357,133.0061,133.0158,60818.0
2021-05-06 11:40:00,136.49,136.77,136.47,136.63,48861.0,133.0256,133.2985,133.0061,133.162,48861.0
2021-05-06 11:45:00,136.59,136.63,136.18,136.18,26125.0,133.1231,133.162,132.7235,132.7235,26125.0
2021-05-06 11:50:00,136.14,136.42,136.14,136.17,38027.0,132.6845,132.9574,132.6845,132.7137,38027.0
2021-05-06 11:55:00,136.19,136.32,136.09,136.28,31299.0,132.7332,132.8599,132.6357,132.8209,31299.0
2021-05-06 12:00:00,136.29,136.75,136.29,136.58,55800.0,132.8307,133.279,132.8307,133.1133,55800.0
2021-05-06 12:05:00,136.57,137.15,136.55,137.12,62114.0,133.1036,133.6688,133.0841,133.6396,62114.0
2021-05-06 12:10:00,137.14,137.3,137.13,137.19,44923.0,133.6591,133.815,133.6493,133.7078,44923.0
2021-05-06 12:15:00,137.21,137.41,137.19,137.32,53139.0,133.7273,133.9222,133.7078,133.8345,53139.0
2021-05-06 12:20:00,137.29,137.33,136.98,137.04,28810.0,133.8053,133.8443,133.5032,133.5616,28810.0
2021-05-06 12:25:00,137.06,137.55,137.06,137.52,39678.0,133.5811,134.0587,133.5811,134.0294,39678.0
2021-05-06 12:30:00,137.54,137.76,137.53,137.74,69012.0,134.0489,134.2634,134.0392,134.2439,69012.0
2021-05-06 12:35:00,137.74,137.75,137.45,137.7,116309.0,134.2439,134.2536,133.9612,134.2049,116309.0
2021-05-06 12:40:00,137.72,138.06,137.72,138.0,82748.0,134.2244,134.5557,134.2244,134.4973,82748.0
2021-05-06 12:45:00,138.0,138.07,137.81,137.96,77759.0,134.4973,134.5655,134.3121,134.4583,77759.0
2021-05-06 12:50:00,137.97,138.02,137.68,137.88,74093.0,134.468,134.5168,134.1854,134.3803,74093.0
2021-05-06 12:55:00,137.89,138.25,137.88,138.18,48086.0,134.3901,134.7409,134.3803,134.6727,48086.0
2021-05-06 13:00:00,138.14,138.28,137.99,138.04,54259.0,134.6337,134.7702,134.4875,134.5362,54259.0
2021-05-06 13:05:00,138.05,138.05,137.94,138.0,47731.0,134.546,134.546,134.4388,134.4973,47731.0
2021-05-06 13:10:00,137.97,138.04,137.88,138.0,40230.0,134.468,134.5362,134.3803,134.4973,40230.0
2021-05-06 13:15:00,137.98,138.14,137.89,137.9,52688.0,134.4778,134.6337,134.3901,134.3998,52688.0
2021-05-06 13:20:00,137.89,138.03,137.83,137.97,32519.0,134.3901,134.5265,134.3316,134.468,32519.0
2021-05-06 13:25:00,137.97,138.07,137.94,137.98,58179.0,134.468,134.5655,134.4388,134.4778,58179.0
2021-05-06 13:30:00,137.98,138.09,137.96,138.04,49745.0,134.4778,134.585,134.4583,134.5362,49745.0
2021-05-06 13:35:00,138.06,138.11,137.46,137.52,67345.0,134.5557,134.6045,133.971,134.0294,67345.0
2021-05-06 13:40:00,137.52,138.08,137.38,138.06,57111.0,134.0294,134.5752,133.893,134.5557,57111.0
2021-05-06 13:45:00,138.08,138.11,137.95,138.07,37235.0,134.5752,134.6045,134.4485,134.5655,37235.0
2021-05-06 13:50:00,138.08,138.13,137.89,137.91,31905.0,134.5752,134.624,134.3901,134.4095,31905.0
2021-05-06 13:55:00,137.92,137.98,137.46,137.51,118921.0,134.4193,134.4778,133.971,134.0197,118921.0
2021-05-06 14:00:00,137.53,137.99,137.53,137.95,130250.0,134.0392,134.4875,134.0392,134.4485,130250.0
2021-05-06 14:05:00,137.96,137.99,137.49,137.99,130900.0,134.4583,134.4875,134.0002,134.4875,130900.0
2021-05-06 14:10:00,137.99,138.25,137.86,138.14,102683.0,134.4875,134.7409,134.3608,134.6337,102683.0
2021-05-06 14:15:00,138.14,138.3,138.08,138.12,93707.0,134.6337,134.7896,134.5752,134.6142,93707.0
2021-05-06 14:20:00,138.11,138.31,137.97,138.27,55912.0,134.6045,134.7994,134.468,134.7604,55912.0
2021-05-06 14:25:00,138.27,138.37,138.04,138.23,56419.0,134.7604,134.8579,134.5362,134.7214,56419.0
2021-05-06 14:30:00,138.23,138.28,138.02,138.1,31633.0,134.7214,134.7702,134.5168,134.5947,31633.0
2021-05-06 14:35:00,138.1,138.2,138.01,138.19,28072.0,134.5947,134.6922,134.507,134.6824,28072.0
2021-05-06 14:40:00,138.22,138.32,138.08,138.15,30555.0,134.7117,134.8091,134.5752,134.6435,30555.0
2021-05-06 14:45:00,138.16,138.35,138.04,138.07,43024.0,134.6532,134.8384,134.5362,134.5655,43024.0
2021-05-06 14:50:00,138.08,138.22,137.99,138.07,83483.0,134.5752,134.7117,134.4875,134.5655,83483.0
2021-05-06 14:55:00,138.08,138.13,137.93,137.98,67624.0,134.5752,134.624,134.429,134.4778,67624.0
2021-05-06 15:00:00,137.99,138.06,137.87,137.96,91076.0,134.4875,134.5557,134.3706,134.4583,91076.0
2021-05-06 15:05:00,137.94,138.01,137.85,137.88,50703.0,134.4388,134.507,134.3511,134.3803,50703.0
2021-05-06 15:10:00,137.88,138.05,137.77,138.04,44656.0,134.3803,134.546,134.2731,134.5362,44656.0
2021-05-06 15:15:00,138.05,138.25,138.03,138.21,82418.0,134.546,134.7409,134.5265,134.7019,82418.0
2021-05-06 15:20:00,138.21,138.25,138.06,138.19,48291.0,134.7019,134.7409,134.5557,134.6824,48291.0
2021-05-06 15:25:00,138.19,138.42,138.13,138.28,63189.0,134.6824,134.9066,134.624,134.7702,63189.0
2021-05-06 15:30:00,138.29,138.37,138.12,138.15,84286.0,134.7799,134.8579,134.6142,134.6435,84286.0
2021-05-06 15:35:00,138.15,138.37,138.08,138.32,76553.0,134.6435,134.8579,134.5752,134.8091,76553.0
2021-05-06 15:40:00,138.33,138.6,138.33,138.43,138969.0,134.8189,135.082,134.8189,134.9163,138969.0
2021-05-06 15:45:00,138.43,138.45,138.08,138.42,133169.0,134.9163,134.9358,134.5752,134.9066,133169.0
2021-05-06 15:50:00,138.44,138.83,138.4,138.64,316456.0,134.9261,135.3062,134.8871,135.121,316456.0
2021-05-06 15:55:00,138.63,138.98,138.52,138.91,420672.0,135.1113,135.4524,135.0041,135.3842,420672.0
2021-05-07 09:30:00,138.6,139.38,138.35,138.5,125332.0,135.082,135.8422,134.8384,134.9846,125332.0
2021-05-07 09:35:00,138.52,139.61,138.51,139.15,98101.0,135.0041,136.0664,134.9943,135.6181,98101.0
2021-05-07 09:40:00,139.18,139.45,138.75,139.11,67041.0,135.6473,135.9105,135.2282,135.5791,67041.0
2021-05-07 09:45:00,139.18,139.97,139.04,139.92,73788.0,135.6473,136.4173,135.5109,136.3685,73788.0
2021-05-07 09:50:00,139.97,140.0,139.16,139.25,70165.0,136.4173,136.4465,135.6278,135.7155,70165.0
2021-05-07 09:55:00,139.26,139.62,139.21,139.54,29980.0,135.7253,136.0761,135.6765,135.9982,29980.0
2021-05-07 10:00:00,139.57,139.81,139.2,139.68,87791.0,136.0274,136.2613,135.6668,136.1346,87791.0
2021-05-07 10:05:00,139.65,139.68,139.28,139.58,74243.0,136.1054,136.1346,135.7448,136.0372,74243.0
2021-05-07 10:10:00,139.54,139.62,139.28,139.52,40431.0,135.9982,136.0761,135.7448,135.9787,40431.0
2021-05-07 10:15:00,139.56,140.03,139.56,140.01,107173.0,136.0177,136.4757,136.0177,136.4562,107173.0
2021-05-07 10:20:00,140.01,140.09,139.75,139.76,117471.0,136.4562,136.5342,136.2028,136.2126,117471.0
2021-05-07 10:25:00,139.75,139.89,139.51,139.83,23413.0,136.2028,136.3393,135.9689,136.2808,23413.0
2021-05-07 10:30:00,139.84,140.1,139.78,139.85,43885.0,136.2906,136.544,136.2321,136.3003,43885.0
2021-05-07 10:35:00,139.88,139.94,139.43,139.43,37520.0,136.3295,136.388,135.891,135.891,37520.0
2021-05-07 10:40:00,139.42,139.55,139.32,139.48,27614.0,135.8812,136.0079,135.7838,135.9397,27614.0
2021-05-07 10:45:00,139.45,139.48,139.24,139.36,17803.0,135.9105,135.9397,135.7058,135.8227,17803.0
2021-05-07 10:50:00,139.36,139.36,139.17,139.3,21952.0,135.8227,135.8227,135.6376,135.7643,21952.0
2021-05-07 10:55:00,139.31,139.42,139.18,139.42,25005.0,135.774,135.8812,135.6473,135.8812,25005.0
2021-05-07 11:00:00,139.42,139.52,139.35,139.41,21982.0,135.8812,135.9787,135.813,135.8715,21982.0
2021-05-07 11:05:00,139.42,139.84,139.36,139.8,28521.0,135.8812,136.2906,135.8227,136.2516,28521.0
2021-05-07 11:10:00,139.79,140.08,139.78,140.06,46465.0,136.2418,136.5245,136.2321,136.505,46465.0
2021-05-07 11:15:00,140.04,140.14,139.85,139.97,33109.0,136.4855,136.5829,136.3003,136.4173,33109.0
2021-05-07 11:20:00,139.99,140.06,139.88,139.95,29714.0,136.4368,136.505,136.3295,136.3978,29714.0
2021-05-07 11:25:00,139.95,140.09,139.75,140.07,39927.0,136.3978,136.5342,136.2028,136.5147,39927.0
2021-05-07 11:30:00,140.05,140.06,139.88,140.05,39335.0,136.4952,136.505,136.3295,136.4952,39335.0
2021-05-07 11:35:00,140.06,140.19,139.66,139.72,28504.0,136.505,136.6317,136.1151,136.1736,28504.0
2021-05-07 11:40:00,139.73,140.05,139.69,139.99,41448.0,136.1834,136.4952,136.1444,136.4368,41448.0
2021-05-07 11:45:00,139.99,139.99,139.69,139.73,24575.0,136.4368,136.4368,136.1444,136.1834,24575.0
2021-05-07 11:50:00,139.72,139.83,139.67,139.82,33884.0,136.1736,136.2808,136.1249,136.2711,33884.0
2021-05-07 11:55:00,139.84,140.05,139.82,139.95,42213.0,136.2906,136.4952,136.2711,136.3978,42213.0
2021-05-07 12:00:00,139.97,140.06,139.88,139.99,37436.0,136.4173,136.505,136.3295,136.4368,37436.0
2021-05-07 12:05:00,139.98,140.07,139.91,139.95,39971.0,136.427,136.5147,136.3588,136.3978,39971.0
2021-05-07 12:10:00,139.95,139.97,139.78,139.86,29971.0,136.3978,136.4173,136.2321,136.3101,29971.0
2021-05-07 12:15:00,139.87,139.91,139.78,139.81,21042.0,136.3198,136.3588,136.2321,136.2613,21042.0
2021-05-07 12:20:00,139.81,139.82,139.5,139.52,33335.0,136.2613,136.2711,135.9592,135.9787,33335.0
2021-05-07 12:25:00,139.52,139.54,139.3,139.37,38256.0,135.9787,135.9982,135.7643,135.8325,38256.0
2021-05-07 12:30:00,139.35,139.47,139.24,139.39,42824.0,135.813,135.93,135.7058,135.852,42824.0
2021-05-07 12:35:00,139.39,139.43,139.23,139.41,48783.0,135.852,135.891,135.696,135.8715,48783.0
2021-05-07 12:40:00,139.42,139.46,139.33,139.44,29562.0,135.8812,135.9202,135.7935,135.9007,29562.0
2021-05-07 12:45:00,139.46,139.48,139.19,139.2,60799.0,135.9202,135.9397,135.6571,135.6668,60799.0
2021-05-07 12:50:00,139.15,139.15,138.7,138.81,30203.0,135.6181,135.6181,135.1795,135.2867,30203.0
2021-05-07 12:55:00,138.79,138.92,138.74,138.76,21589.0,135.2672,135.3939,135.2185,135.238,21589.0
2021-05-07 13:00:00,138.77,139.09,138.63,139.09,31774.0,135.2477,135.5596,135.1113,135.5596,31774.0
2021-05-07 13:05:00,139.09,139.18,138.93,139.08,31974.0,135.5596,135.6473,135.4037,135.5498,31974.0
2021-05-07 13:10:00,139.09,139.14,138.93,138.93,22679.0,135.5596,135.6083,135.4037,135.4037,22679.0
2021-05-07 13:15:00,138.92,139.05,138.82,139.05,16484.0,135.3939,135.5206,135.2964,135.5206,16484.0
2021-05-07 13:20:00,139.04,139.12,138.95,139.03,26945.0,135.5109,135.5888,135.4231,135.5011,26945.0
2021-05-07 13:25:00,139.01,139.01,138.8,138.81,17649.0,135.4816,135.4816,135.277,135.2867,17649.0
2021-05-07 13:30:00,138.87,139.18,138.85,139.17,25835.0,135.3452,135.6473,135.3257,135.6376,25835.0
2021-05-07 13:35:00,139.16,139.18,139.05,139.06,18720.0,135.6278,135.6473,135.5206,135.5304,18720.0
2021-05-07 13:40:00,139.05,139.38,139.02,139.37,21597.0,135.5206,135.8422,135.4914,135.8325,21597.0
2021-05-07 13:45:00,139.37,139.39,139.14,139.14,26620.0,135.8325,135.852,135.6083,135.6083,26620.0
2021-05-07 13:50:00,139.12,139.13,138.82,138.84,27342.0,135.5888,135.5986,135.2964,135.3159,27342.0
2021-05-07 13:55:00,138.86,138.98,138.8,138.85,24423.0,135.3354,135.4524,135.277,135.3257,24423.0
2021-05-07 14:00:00,138.84,138.95,138.8,138.9,28624.0,135.3159,135.4231,135.277,135.3744,28624.0
2021-05-07 14:05:00,138.91,139.03,138.85,139.02,26732.0,135.3842,135.5011,135.3257,135.4914,26732.0
2021-05-07 14:10:00,139.02,139.19,138.99,139.17,27366.0,135.4914,135.6571,135.4621,135.6376,27366.0
2021-05-07 14:15:00,139.21,139.27,139.11,139.21,21866.0,135.6765,135.735,135.5791,135.6765,21866.0
2021-05-07 14:20:00,139.2,139.25,139.14,139.22,20880.0,135.6668,135.7155,135.6083,135.6863,20880.0
2021-05-07 14:25:00,139.21,139.28,139.13,139.21,15979.0,135.6765,135.7448,135.5986,135.6765,15979.0
2021-05-07 14:30:00,139.21,139.25,139.08,139.11,20809.0,135.6765,135.7155,135.5498,135.5791,20809.0
2021-05-07 14:35:00,139.1,139.13,138.97,139.03,25560.0,135.5693,135.5986,135.4426,135.5011,25560.0
2021-05-07 14:40:00,139.01,139.19,138.92,139.19,33492.0,135.4816,135.6571,135.3939,135.6571,33492.0
2021-05-07 14:45:00,139.21,139.29,139.19,139.26,28346.0,135.6765,135.7545,135.6571,135.7253,28346.0
2021-05-07 14:50:00,139.25,139.28,139.03,139.1,32437.0,135.7155,135.7448,135.5011,135.5693,32437.0
2021-05-07 14:55:00,139.12,139.35,139.12,139.29,33489.0,135.5888,135.813,135.5888,135.7545,33489.0
2021-05-07 15:00:00,139.32,139.52,139.14,139.22,36531.0,135.7838,135.9787,135.6083,135.6863,36531.0
2021-05-07 15:05:00,139.22,139.33,139.05,139.31,33094.0,135.6863,135.7935,135.5206,135.774,33094.0
2021-05-07 15:10:00,139.32,139.47,139.3,139.47,30199.0,135.7838,135.93,135.7643,135.93,30199.0
2021-05-07 15:15:00,139.5,139.52,139.38,139.39,26483.0,135.9592,135.9787,135.8422,135.852,26483.0
2021-05-07 15:20:00,139.41,139.74,139.38,139.51,40271.0,135.8715,136.1931,135.8422,135.9689,40271.0
2021-05-07 15:25:00,139.51,139.62,139.24,139.26,41912.0,135.9689,136.0761,135.7058,135.7253,41912.0
2021-05-07 15:30:00,139.26,139.47,139.17,139.41,36261.0,135.7253,135.93,135.6376,135.8715,36261.0
2021-05-07 15:35:00,139.41,139.59,139.25,139.31,46603.0,135.8715,136.0469,135.7155,135.774,46603.0
2021-05-07 15:40:00,139.32,139.34,139.17,139.21,54074.0,135.7838,135.8032,135.6376,135.6765,54074.0
2021-05-07 15:45:00,139.2,139.65,139.16,139.65,77312.0,135.6668,136.1054,135.6278,136.1054,77312.0
2021-05-07 15:50:00,139.64,139.66,139.33,139.4,238427.0,136.0956,136.1151,135.7935,135.8617,238427.0
2021-05-07 15:55:00,139.4,139.43,139.09,139.1,176927.0,135.8617,135.891,135.5596,135.5693,176927.0
2021-05-10 09:30:00,138.33,139.46,138.29,139.4,107020.0,134.8189,135.9202,134.7799,135.8617,107020.0
2021-05-10 09:35:00,139.44,139.72,139.01,139.38,29660.0,135.9007,136.1736,135.4816,135.8422,29660.0
2021-05-10 09:40:00,139.4,139.62,139.1,139.42,34118.0,135.8617,136.0761,135.5693,135.8812,34118.0
2021-05-10 09:45:00,139.43,139.43,139.17,139.31,65895.0,135.891,135.891,135.6376,135.774,65895.0
2021-05-10 09:50:00,139.31,139.35,138.81,138.81,41928.0,135.774,135.813,135.2867,135.2867,41928.0
2021-05-10 09:55:00,138.79,138.88,138.27,138.27,48579.0,135.2672,135.3549,134.7604,134.7604,48579.0
2021-05-10 10:00:00,138.32,138.43,137.93,138.32,63881.0,134.8091,134.9163,134.429,134.8091,63881.0
2021-05-10 10:05:00,138.37,138.66,138.15,138.57,36882.0,134.8579,135.1405,134.6435,135.0528,36882.0
2021-05-10 10:10:00,138.54,138.86,138.48,138.55,33175.0,135.0236,135.3354,134.9651,135.0333,33175.0
2021-05-10 10:15:00,138.5,138.74,138.37,138.39,19526.0,134.9846,135.2185,134.8579,134.8774,19526.0
2021-05-10 10:20:00,138.36,138.69,138.22,138.55,27767.0,134.8481,135.1697,134.7117,135.0333,27767.0
2021-05-10 10:25:00,138.55,138.65,138.37,138.6,32256.0,135.0333,135.1308,134.8579,135.082,32256.0
2021-05-10 10:30:00,138.59,138.61,138.33,138.45,23221.0,135.0723,135.0918,134.8189,134.9358,23221.0
2021-05-10 10:35:00,138.48,138.57,138.33,138.41,32146.0,134.9651,135.0528,134.8189,134.8969,32146.0
2021-05-10 10:40:00,138.47,138.47,137.95,138.08,30443.0,134.9553,134.9553,134.4485,134.5752,30443.0
2021-05-10 10:45:00,137.94,138.04,137.8,138.0,69749.0,134.4388,134.5362,134.3023,134.4973,69749.0
2021-05-10 10:50:00,137.99,138.1,137.81,137.92,23067.0,134.4875,134.5947,134.3121,134.4193,23067.0
2021-05-10 10:55:00,137.89,138.28,137.89,138.25,16417.0,134.3901,134.7702,134.3901,134.7409,16417.0
2021-05-10 11:00:00,138.25,138.28,138.04,138.23,25455.0,134.7409,134.7702,134.5362,134.7214,25455.0
2021-05-10 11:05:00,138.23,138.4,138.23,138.33,18769.0,134.7214,134.8871,134.7214,134.8189,18769.0
2021-05-10 11:10:00,138.3,138.53,138.24,138.35,30014.0,134.7896,135.0138,134.7312,134.8384,30014.0
2021-05-10 11:15:00,138.3,138.38,138.15,138.22,13522.0,134.7896,134.8676,134.6435,134.7117,13522.0
2021-05-10 11:20:00,138.19,138.27,138.07,138.17,12593.0,134.6824,134.7604,134.5655,134.6629,12593.0
2021-05-10 11:25:00,138.16,138.21,137.9,137.9,13837.0,134.6532,134.7019,134.3998,134.3998,13837.0
2021-05-10 11:30:00,137.96,138.0,137.6,137.66,37267.0,134.4583,134.4973,134.1074,134.1659,37267.0
2021-05-10 11:35:00,137.64,137.66,137.21,137.32,45826.0,134.1464,134.1659,133.7273,133.8345,45826.0
2021-05-10 11:40:00,137.34,137.35,137.11,137.29,19412.0,133.854,133.8638,133.6299,133.8053,19412.0
2021-05-10 11:45:00,137.3,137.37,137.15,137.25,26504.0,133.815,133.8833,133.6688,133.7663,26504.0
2021-05-10 11:50:00,137.25,137.28,137.15,137.27,20771.0,133.7663,133.7955,133.6688,133.7858,20771.0
2021-05-10 11:55:00,137.25,137.6,137.25,137.58,16779.0,133.7663,134.1074,133.7663,134.0879,16779.0
2021-05-10 12:00:00,137.56,137.84,137.56,137.81,21242.0,134.0684,134.3413,134.0684,134.3121,21242.0
2021-05-10 12:05:00,137.8,137.97,137.76,137.93,26386.0,134.3023,134.468,134.2634,134.429,26386.0
2021-05-10 12:10:00,137.95,138.15,137.84,137.87,50874.0,134.4485,134.6435,134.3413,134.3706,50874.0
2021-05-10 12:15:00,137.85,137.86,137.63,137.65,14518.0,134.3511,134.3608,134.1367,134.1561,14518.0
2021-05-10 12:20:00,137.66,137.82,137.59,137.66,12002.0,134.1659,134.3218,134.0977,134.1659,12002.0
2021-05-10 12:25:00,137.65,137.69,137.41,137.54,20535.0,134.1561,134.1951,133.9222,134.0489,20535.0
2021-05-10 12:30:00,137.49,137.5,137.19,137.22,13960.0,134.0002,134.01,133.7078,133.7371,13960.0
2021-05-10 12:35:00,137.21,137.31,137.01,137.31,56384.0,133.7273,133.8248,133.5324,133.8248,56384.0
2021-05-10 12:40:00,137.33,137.34,136.92,136.95,21636.0,133.8443,133.854,133.4447,133.4739,21636.0
2021-05-10 12:45:00,136.95,137.07,136.84,136.93,19653.0,133.4739,133.5909,133.3667,133.4544,19653.0
2021-05-10 12:50:00,136.94,137.03,136.84,136.96,20850.0,133.4642,133.5519,133.3667,133.4837,20850.0
2021-05-10 12:55:00,136.97,137.2,136.95,137.16,31019.0,133.4934,133.7176,133.4739,133.6786,31019.0
2021-05-10 13:00:00,137.16,137.19,136.89,136.94,66006.0,133.6786,133.7078,133.4154,133.4642,66006.0
2021-05-10 13:05:00,136.94,137.01,136.87,136.93,23286.0,133.4642,133.5324,133.3959,133.4544,23286.0
2021-05-10 13:10:00,136.94,137.01,136.84,136.93,38101.0,133.4642,133.5324,133.3667,133.4544,38101.0
2021-05-10 13:15:00,136.91,137.0,136.86,136.96,25524.0,133.4349,133.5226,133.3862,133.4837,25524.0
2021-05-10 13:20:00,136.97,137.01,136.92,136.97,25986.0,133.4934,133.5324,133.4447,133.4934,25986.0
2021-05-10 13:25:00,136.97,137.01,136.93,136.97,23768.0,133.4934,133.5324,133.4544,133.4934,23768.0
2021-05-10 13:30:00,137.0,137.01,136.81,136.85,50535.0,133.5226,133.5324,133.3375,133.3765,50535.0
2021-05-10 13:35:00,136.85,137.0,136.8,136.91,17192.0,133.3765,133.5226,133.3277,133.4349,17192.0
2021-05-10 13:40:00,136.92,136.92,136.59,136.7,29779.0,133.4447,133.4447,133.1231,133.2303,29779.0
2021-05-10 13:45:00,136.64,136.72,136.59,136.65,20978.0,133.1718,133.2498,133.1231,133.1815,20978.0
2021-05-10 13:50:00,136.65,136.71,136.53,136.65,39045.0,133.1815,133.24,133.0646,133.1815,39045.0
2021-05-10 13:55:00,136.64,136.83,136.61,136.78,21488.0,133.1718,133.357,133.1425,133.3082,21488.0
2021-05-10 14:00:00,136.74,136.81,136.55,136.73,37332.0,133.2692,133.3375,133.0841,133.2595,37332.0
2021-05-10 14:05:00,136.74,137.01,136.69,136.9,36636.0,133.2692,133.5324,133.2205,133.4252,36636.0
2021-05-10 14:10:00,136.9,136.9,136.53,136.59,33075.0,133.4252,133.4252,133.0646,133.1231,33075.0
2021-05-10 14:15:00,136.61,136.62,136.35,136.45,38773.0,133.1425,133.1523,132.8891,132.9866,38773.0
2021-05-10 14:20:00,136.53,136.63,136.46,136.59,23427.0,133.0646,133.162,132.9964,133.1231,23427.0
2021-05-10 14:25:00,136.6,136.6,136.31,136.49,40351.0,133.1328,133.1328,132.8502,133.0256,40351.0
2021-05-10 14:30:00,136.46,136.46,136.08,136.43,39257.0,132.9964,132.9964,132.626,132.9671,39257.0
2021-05-10 14:35:00,136.43,136.46,136.12,136.19,21451.0,132.9671,132.9964,132.665,132.7332,21451.0
2021-05-10 14:40:00,136.21,136.23,135.96,136.04,30890.0,132.7527,132.7722,132.509,132.587,30890.0
2021-05-10 14:45:00,136.02,136.23,135.92,136.22,23638.0,132.5675,132.7722,132.4701,132.7624,23638.0
2021-05-10 14:50:00,136.19,136.38,136.05,136.33,39889.0,132.7332,132.9184,132.5968,132.8697,39889.0
2021-05-10 14:55:00,136.3,136.62,136.23,136.59,40844.0,132.8404,133.1523,132.7722,133.1231,40844.0
2021-05-10 15:00:00,136.57,136.68,136.39,136.4,27836.0,133.1036,133.2108,132.9281,132.9379,27836.0
2021-05-10 15:05:00,136.39,136.46,136.27,136.39,29682.0,132.9281,132.9964,132.8112,132.9281,29682.0
2021-05-10 15:10:00,136.38,136.56,136.32,136.46,41425.0,132.9184,133.0938,132.8599,132.9964,41425.0
2021-05-10 15:15:00,136.46,136.49,136.31,136.44,64073.0,132.9964,133.0256,132.8502,132.9769,64073.0
2021-05-10 15:20:00,136.45,136.52,136.27,136.27,43117.0,132.9866,133.0548,132.8112,132.8112,43117.0
2021-05-10 15:25:00,136.28,136.3,136.11,136.23,44117.0,132.8209,132.8404,132.6552,132.7722,44117.0
2021-05-10 15:30:00,136.22,136.32,136.09,136.21,87447.0,132.7624,132.8599,132.6357,132.7527,87447.0
2021-05-10 15:35:00,136.2,136.4,136.08,136.37,100095.0,132.7429,132.9379,132.626,132.9086,100095.0
2021-05-10 15:40:00,136.38,136.6,136.32,136.58,42981.0,132.9184,133.1328,132.8599,133.1133,42981.0
2021-05-10 15:45:00,136.59,136.63,136.23,136.33,64533.0,133.1231,133.162,132.7722,132.8697,64533.0
2021-05-10 15:50:00,136.35,136.35,135.69,135.79,160496.0,132.8891,132.8891,132.2459,132.3434,160496.0
2021-05-10 15:55:00,135.79,135.97,135.73,135.8,274951.0,132.3434,132.5188,132.2849,132.3531,274951.0
2021-05-11 09:30:00,135.16,135.88,134.66,135.63,142728.0,131.7293,132.4311,131.242,132.1874,142728.0
2021-05-11 09:35:00,135.6,136.14,135.52,135.53,52884.0,132.1582,132.6845,132.0802,132.09,52884.0
2021-05-11 09:40:00,135.56,136.09,135.31,136.09,32342.0,132.1192,132.6357,131.8755,132.6357,32342.0
2021-05-11 09:45:00,136.03,136.14,135.76,135.89,36971.0,132.5773,132.6845,132.3141,132.4408,36971.0
2021-05-11 09:50:00,135.87,136.55,135.82,136.55,34721.0,132.4213,133.0841,132.3726,133.0841,34721.0
2021-05-11 09:55:00,136.54,137.02,136.49,136.98,38227.0,133.0743,133.5421,133.0256,133.5032,38227.0
2021-05-11 10:00:00,137.02,137.5,137.02,137.45,43525.0,133.5421,134.01,133.5421,133.9612,43525.0
2021-05-11 10:05:00,137.44,137.7,137.38,137.59,37980.0,133.9515,134.2049,133.893,134.0977,37980.0
2021-05-11 10:10:00,137.64,138.09,137.63,138.02,49630.0,134.1464,134.585,134.1367,134.5168,49630.0
2021-05-11 10:15:00,138.0,138.21,137.86,138.07,63719.0,134.4973,134.7019,134.3608,134.5655,63719.0
2021-05-11 10:20:00,138.1,138.2,137.54,137.62,35307.0,134.5947,134.6922,134.0489,134.1269,35307.0
2021-05-11 10:25:00,137.58,137.68,137.27,137.6,37521.0,134.0879,134.1854,133.7858,134.1074,37521.0
2021-05-11 10:30:00,137.59,137.65,137.03,137.14,38034.0,134.0977,134.1561,133.5519,133.6591,38034.0
2021-05-11 10:35:00,137.13,137.2,136.95,137.03,62714.0,133.6493,133.7176,133.4739,133.5519,62714.0
2021-05-11 10:40:00,137.03,137.13,136.74,136.98,32156.0,133.5519,133.6493,133.2692,133.5032,32156.0
2021-05-11 10:45:00,136.97,137.12,136.71,136.95,15223.0,133.4934,133.6396,133.24,133.4739,15223.0
2021-05-11 10:50:00,136.93,137.09,136.76,137.04,14119.0,133.4544,133.6104,133.2887,133.5616,14119.0
2021-05-11 10:55:00,137.01,137.28,136.97,137.24,10195.0,133.5324,133.7955,133.4934,133.7566,10195.0
2021-05-11 11:00:00,137.22,137.32,136.9,136.94,14819.0,133.7371,133.8345,133.4252,133.4642,14819.0
2021-05-11 11:05:00,136.88,136.89,136.54,136.63,11691.0,133.4057,133.4154,133.0743,133.162,11691.0
2021-05-11 11:10:00,136.56,136.65,136.39,136.62,14150.0,133.0938,133.1815,132.9281,133.1523,14150.0
2021-05-11 11:15:00,136.62,136.96,136.51,136.96,19988.0,133.1523,133.4837,133.0451,133.4837,19988.0
2021-05-11 11:20:00,136.96,137.09,136.95,137.03,14092.0,133.4837,133.6104,133.4739,133.5519,14092.0
2021-05-11 11:25:00,137.05,137.36,137.01,137.36,12038.0,133.5714,133.8735,133.5324,133.8735,12038.0
2021-05-11 11:30:00,137.32,137.5,137.25,137.49,7530.0,133.8345,134.01,133.7663,134.0002,7530.0
2021-05-11 11:35:00,137.5,137.63,137.42,137.46,18935.0,134.01,134.1367,133.932,133.971,18935.0
2021-05-11 11:40:00,137.45,137.45,137.15,137.24,32192.0,133.9612,133.9612,133.6688,133.7566,32192.0
2021-05-11 11:45:00,137.24,137.44,137.19,137.35,17321.0,133.7566,133.9515,133.7078,133.8638,17321.0
2021-05-11 11:50:00,137.33,137.47,137.22,137.45,6452.0,133.8443,133.9807,133.7371,133.9612,6452.0
2021-05-11 11:55:00,137.39,137.47,137.32,137.39,13603.0,133.9027,133.9807,133.8345,133.9027,13603.0
2021-05-11 12:00:00,137.42,137.58,137.3,137.38,11963.0,133.932,134.0879,133.815,133.893,11963.0
2021-05-11 12:05:00,137.42,137.45,137.28,137.32,10122.0,133.932,133.9612,133.7955,133.8345,10122.0
2021-05-11 12:10:00,137.28,137.39,137.22,137.36,13871.0,133.7955,133.9027,133.7371,133.8735,13871.0
2021-05-11 12:15:00,137.39,137.48,137.24,137.43,19820.0,133.9027,133.9905,133.7566,133.9417,19820.0
2021-05-11 12:20:00,137.39,137.46,137.19,137.34,14930.0,133.9027,133.971,133.7078,133.854,14930.0
2021-05-11 12:25:00,137.34,137.36,137.16,137.25,9905.0,133.854,133.8735,133.6786,133.7663,9905.0
2021-05-11 12:30:00,137.23,137.28,137.1,137.12,10920.0,133.7468,133.7955,133.6201,133.6396,10920.0
2021-05-11 12:35:00,137.11,137.31,137.11,137.21,7065.0,133.6299,133.8248,133.6299,133.7273,7065.0
2021-05-11 12:40:00,137.15,137.19,137.06,137.08,9575.0,133.6688,133.7078,133.5811,133.6006,9575.0
2021-05-11 12:45:00,137.12,137.12,136.99,137.01,5690.0,133.6396,133.6396,133.5129,133.5324,5690.0
2021-05-11 12:50:00,137.06,137.07,136.83,136.86,9985.0,133.5811,133.5909,133.357,133.3862,9985.0
2021-05-11 12:55:00,136.89,137.0,136.81,136.98,7629.0,133.4154,133.5226,133.3375,133.5032,7629.0
2021-05-11 13:00:00,136.98,137.23,136.97,137.22,10999.0,133.5032,133.7468,133.4934,133.7371,10999.0
2021-05-11 13:05:00,137.2,137.3,137.16,137.3,9361.0,133.7176,133.815,133.6786,133.815,9361.0
2021-05-11 13:10:00,137.27,137.39,137.2,137.26,18268.0,133.7858,133.9027,133.7176,133.776,18268.0
2021-05-11 13:15:00,137.27,137.5,137.22,137.41,12693.0,133.7858,134.01,133.7371,133.9222,12693.0
2021-05-11 13:20:00,137.46,137.51,137.35,137.51,5250.0,133.971,134.0197,133.8638,134.0197,5250.0
2021-05-11 13:25:00,137.5,137.77,137.46,137.74,21192.0,134.01,134.2731,133.971,134.2439,21192.0
2021-05-11 13:30:00,137.72,137.74,137.63,137.71,8104.0,134.2244,134.2439,134.1367,134.2146,8104.0
2021-05-11 13:35:00,137.71,137.76,137.6,137.73,10349.0,134.2146,134.2634,134.1074,134.2341,10349.0
2021-05-11 13:40:00,137.73,137.81,137.7,137.8,5638.0,134.2341,134.3121,134.2049,134.3023,5638.0
2021-05-11 13:45:00,137.82,137.83,137.69,137.69,7345.0,134.3218,134.3316,134.1951,134.1951,7345.0
2021-05-11 13:50:00,137.69,137.72,137.42,137.42,9222.0,134.1951,134.2244,133.932,133.932,9222.0
2021-05-11 13:55:00,137.44,137.63,137.41,137.58,19071.0,133.9515,134.1367,133.9222,134.0879,19071.0
2021-05-11 14:00:00,137.59,137.64,137.49,137.6,12067.0,134.0977,134.1464,134.0002,134.1074,12067.0
2021-05-11 14:05:00,137.65,137.69,137.55,137.6,6604.0,134.1561,134.1951,134.0587,134.1074,6604.0
2021-05-11 14:10:00,137.64,137.66,137.42,137.46,9864.0,134.1464,134.1659,133.932,133.971,9864.0
2021-05-11 14:15:00,137.48,137.66,137.48,137.58,21700.0,133.9905,134.1659,133.9905,134.0879,21700.0
2021-05-11 14:20:00,137.6,137.6,137.41,137.57,6387.0,134.1074,134.1074,133.9222,134.0782,6387.0
2021-05-11 14:25:00,137.59,137.92,137.55,137.91,14420.0,134.0977,134.4193,134.0587,134.4095,14420.0
2021-05-11 14:30:00,137.91,137.91,137.57,137.65,16215.0,134.4095,134.4095,134.0782,134.1561,16215.0
2021-05-11 14:35:00,137.64,137.74,137.49,137.51,7303.0,134.1464,134.2439,134.0002,134.0197,7303.0
2021-05-11 14:40:00,137.45,137.48,137.37,137.43,9134.0,133.9612,133.9905,133.8833,133.9417,9134.0
2021-05-11 14:45:00,137.42,137.47,137.26,137.39,14589.0,133.932,133.9807,133.776,133.9027,14589.0
2021-05-11 14:50:00,137.39,137.61,137.34,137.58,29068.0,133.9027,134.1172,133.854,134.0879,29068.0
2021-05-11 14:55:00,137.58,137.69,137.57,137.61,13385.0,134.0879,134.1951,134.0782,134.1172,13385.0
2021-05-11 15:00:00,137.63,137.81,137.6,137.69,14830.0,134.1367,134.3121,134.1074,134.1951,14830.0
2021-05-11 15:05:00,137.69,137.81,137.67,137.72,12194.0,134.1951,134.3121,134.1756,134.2244,12194.0
2021-05-11 15:10:00,137.74,137.79,137.63,137.66,8469.0,134.2439,134.2926,134.1367,134.1659,8469.0
2021-05-11 15:15:00,137.67,137.9,137.59,137.89,19514.0,134.1756,134.3998,134.0977,134.3901,19514.0
2021-05-11 15:20:00,137.91,137.99,137.88,137.97,22083.0,134.4095,134.4875,134.3803,134.468,22083.0
2021-05-11 15:25:00,138.0,138.25,138.0,138.12,48217.0,134.4973,134.7409,134.4973,134.6142,48217.0
2021-05-11 15:30:00,138.12,138.22,137.61,137.63,32295.0,134.6142,134.7117,134.1172,134.1367,32295.0
2021-05-11 15:35:00,137.63,137.63,137.44,137.47,31007.0,134.1367,134.1367,133.9515,133.9807,31007.0
2021-05-11 15:40:00,137.47,137.66,137.47,137.58,23442.0,133.9807,134.1659,133.9807,134.0879,23442.0
2021-05-11 15:45:00,137.57,137.92,137.57,137.92,37905.0,134.0782,134.4193,134.0782,134.4193,37905.0
2021-05-11 15:50:00,137.94,138.15,137.85,138.01,93605.0,134.4388,134.6435,134.3511,134.507,93605.0
2021-05-11 15:55:00,138.02,138.16,137.82,137.96,212126.0,134.5168,134.6532,134.3218,134.4583,212126.0
2021-05-12 09:30:00,135.98,136.88,135.94,136.06,102913.0,132.5285,133.4057,132.4895,132.6065,102913.0
2021-05-12 09:35:00,136.06,136.55,135.85,136.54,50480.0,132.6065,133.0841,132.4018,133.0743,50480.0
2021-05-12 09:40:00,136.49,136.98,136.43,136.94,53036.0,133.0256,133.5032,132.9671,133.4642,53036.0
2021-05-12 09:45:00,136.92,137.15,136.72,136.72,30577.0,133.4447,133.6688,133.2498,133.2498,30577.0
2021-05-12 09:50:00,136.77,136.87,136.49,136.66,35081.0,133.2985,133.3959,133.0256,133.1913,35081.0
2021-05-12 09:55:00,136.57,136.76,136.49,136.52,44464.0,133.1036,133.2887,133.0256,133.0548,44464.0
2021-05-12 10:00:00,136.54,136.57,136.15,136.53,38706.0,133.0743,133.1036,132.6942,133.0646,38706.0
2021-05-12 10:05:00,136.54,137.05,136.54,136.84,29579.0,133.0743,133.5714,133.0743,133.3667,29579.0
2021-05-12 10:10:00,136.86,136.87,136.52,136.69,23683.0,133.3862,133.3959,133.0548,133.2205,23683.0
2021-05-12 10:15:00,136.72,136.84,136.6,136.78,17656.0,133.2498,133.3667,133.1328,133.3082,17656.0
2021-05-12 10:20:00,136.77,137.1,136.77,137.0,16885.0,133.2985,133.6201,133.2985,133.5226,16885.0
2021-05-12 10:25:00,137.04,137.04,136.66,136.66,18319.0,133.5616,133.5616,133.1913,133.1913,18319.0
2021-05-12 10:30:00,136.67,136.75,136.2,136.25,20731.0,133.201,133.279,132.7429,132.7917,20731.0
2021-05-12 10:35:00,136.31,136.55,136.3,136.44,18834.0,132.8502,133.0841,132.8404,132.9769,18834.0
2021-05-12 10:40:00,136.42,136.42,136.05,136.35,35247.0,132.9574,132.9574,132.5968,132.8891,35247.0
2021-05-12 10:45:00,136.25,136.5,136.18,136.36,21094.0,132.7917,133.0353,132.7235,132.8989,21094.0
2021-05-12 10:50:00,136.34,136.4,136.15,136.25,21886.0,132.8794,132.9379,132.6942,132.7917,21886.0
2021-05-12 10:55:00,136.23,136.5,136.17,136.5,31930.0,132.7722,133.0353,132.7137,133.0353,31930.0
2021-05-12 11:00:00,136.49,136.66,136.45,136.66,21376.0,133.0256,133.1913,132.9866,133.1913,21376.0
2021-05-12 11:05:00,136.64,136.65,136.47,136.65,23873.0,133.1718,133.1815,133.0061,133.1815,23873.0
2021-05-12 11:10:00,136.64,136.65,136.5,136.65,18640.0,133.1718,133.1815,133.0353,133.1815,18640.0
2021-05-12 11:15:00,136.65,136.79,136.54,136.64,20678.0,133.1815,133.318,133.0743,133.1718,20678.0
2021-05-12 11:20:00,136.65,136.7,136.54,136.55,30940.0,133.1815,133.2303,133.0743,133.0841,30940.0
2021-05-12 11:25:00,136.57,136.65,136.43,136.61,32431.0,133.1036,133.1815,132.9671,133.1425,32431.0
2021-05-12 11:30:00,136.6,136.75,136.54,136.56,35272.0,133.1328,133.279,133.0743,133.0938,35272.0
2021-05-12 11:35:00,136.51,136.52,136.34,136.46,23638.0,133.0451,133.0548,132.8794,132.9964,23638.0
2021-05-12 11:40:00,136.48,136.6,136.34,136.55,33810.0,133.0158,133.1328,132.8794,133.0841,33810.0
2021-05-12 11:45:00,136.53,136.55,136.21,136.29,22991.0,133.0646,133.0841,132.7527,132.8307,22991.0
2021-05-12 11:50:00,136.28,136.3,136.02,136.02,30013.0,132.8209,132.8404,132.5675,132.5675,30013.0
2021-05-12 11:55:00,136.0,136.01,135.89,135.98,19493.0,132.548,132.5578,132.4408,132.5285,19493.0
2021-05-12 12:00:00,135.98,136.47,135.98,136.46,23392.0,132.5285,133.0061,132.5285,132.9964,23392.0
2021-05-12 12:05:00,136.48,136.73,136.46,136.62,22202.0,133.0158,133.2595,132.9964,133.1523,22202.0
2021-05-12 12:10:00,136.62,136.63,136.39,136.41,18314.0,133.1523,133.162,132.9281,132.9476,18314.0
2021-05-12 12:15:00,136.36,136.61,136.35,136.61,59785.0,132.8989,133.1425,132.8891,133.1425,59785.0
2021-05-12 12:20:00,136.61,136.72,136.58,136.68,9899.0,133.1425,133.2498,133.1133,133.2108,9899.0
2021-05-12 12:25:00,136.69,136.8,136.51,136.53,14142.0,133.2205,133.3277,133.0451,133.0646,14142.0
2021-05-12 12:30:00,136.51,136.7,136.41,136.64,18668.0,133.0451,133.2303,132.9476,133.1718,18668.0
2021-05-12 12:35:00,136.64,136.7,136.47,136.48,13463.0,133.1718,133.2303,133.0061,133.0158,13463.0
2021-05-12 12:40:00,136.48,136.61,136.31,136.53,18199.0,133.0158,133.1425,132.8502,133.0646,18199.0
2021-05-12 12:45:00,136.52,136.65,136.4,136.55,13768.0,133.0548,133.1815,132.9379,133.0841,13768.0
2021-05-12 12:50:00,136.57,136.75,136.54,136.73,13266.0,133.1036,133.279,133.0743,133.2595,13266.0
2021-05-12 12:55:00,136.68,136.85,136.66,136.77,9332.0,133.2108,133.3765,133.1913,133.2985,9332.0
2021-05-12 13:00:00,136.79,137.1,136.72,137.09,26819.0,133.318,133.6201,133.2498,133.6104,26819.0
2021-05-12 13:05:00,137.06,137.11,136.84,136.91,10597.0,133.5811,133.6299,133.3667,133.4349,10597.0
2021-05-12 13:10:00,136.92,137.09,136.9,136.98,9221.0,133.4447,133.6104,133.4252,133.5032,9221.0
2021-05-12 13:15:00,136.97,136.99,136.87,136.88,9112.0,133.4934,133.5129,133.3959,133.4057,9112.0
2021-05-12 13:20:00,136.85,136.85,136.68,136.69,28346.0,133.3765,133.3765,133.2108,133.2205,28346.0
2021-05-12 13:25:00,136.67,136.78,136.64,136.72,21245.0,133.201,133.3082,133.1718,133.2498,21245.0
2021-05-12 13:30:00,136.72,136.76,136.55,136.65,53234.0,133.2498,133.2887,133.0841,133.1815,53234.0
2021-05-12 13:35:00,136.63,136.86,136.6,136.83,18881.0,133.162,133.3862,133.1328,133.357,18881.0
2021-05-12 13:40:00,136.81,136.81,136.67,136.75,12111.0,133.3375,133.3375,133.201,133.279,12111.0
2021-05-12 13:45:00,136.77,136.78,136.57,136.59,6734.0,133.2985,133.3082,133.1036,133.1231,6734.0
2021-05-12 13:50:00,136.56,136.72,136.52,136.69,11622.0,133.0938,133.2498,133.0548,133.2205,11622.0
2021-05-12 13:55:00,136.72,136.77,136.63,136.72,12652.0,133.2498,133.2985,133.162,133.2498,12652.0
2021-05-12 14:00:00,136.72,136.84,136.62,136.62,9419.0,133.2498,133.3667,133.1523,133.1523,9419.0
2021-05-12 14:05:00,136.61,136.65,136.52,136.59,8857.0,133.1425,133.1815,133.0548,133.1231,8857.0
2021-05-12 14:10:00,136.57,136.64,136.45,136.57,7766.0,133.1036,133.1718,132.9866,133.1036,7766.0
2021-05-12 14:15:00,136.55,136.6,136.45,136.57,7412.0,133.0841,133.1328,132.9866,133.1036,7412.0
2021-05-12 14:20:00,136.66,136.72,136.53,136.69,13761.0,133.1913,133.2498,133.0646,133.2205,13761.0
2021-05-12 14:25:00,136.69,136.88,136.68,136.83,14444.0,133.2205,133.4057,133.2108,133.357,14444.0
2021-05-12 14:30:00,136.86,137.13,136.75,137.06,21502.0,133.3862,133.6493,133.279,133.5811,21502.0
2021-05-12 14:35:00,137.07,137.21,136.96,137.1,17435.0,133.5909,133.7273,133.4837,133.6201,17435.0
2021-05-12 14:40:00,137.09,137.28,137.05,137.22,16056.0,133.6104,133.7955,133.5714,133.7371,16056.0
2021-05-12 14:45:00,137.23,137.32,137.11,137.28,15388.0,133.7468,133.8345,133.6299,133.7955,15388.0
2021-05-12 14:50:00,137.31,137.38,137.1,137.1,36421.0,133.8248,133.893,133.6201,133.6201,36421.0
2021-05-12 14:55:00,137.12,137.13,136.89,136.94,14089.0,133.6396,133.6493,133.4154,133.4642,14089.0
2021-05-12 15:00:00,136.92,136.96,136.48,136.51,13028.0,133.4447,133.4837,133.0158,133.0451,13028.0
2021-05-12 15:05:00,136.48,136.5,136.24,136.34,20538.0,133.0158,133.0353,132.7819,132.8794,20538.0
2021-05-12 15:10:00,136.31,136.6,136.21,136.44,49397.0,132.8502,133.1328,132.7527,132.9769,49397.0
2021-05-12 15:15:00,136.38,136.5,136.3,136.36,16526.0,132.9184,133.0353,132.8404,132.8989,16526.0
2021-05-12 15:20:00,136.36,136.46,136.26,136.28,13319.0,132.8989,132.9964,132.8014,132.8209,13319.0
2021-05-12 15:25:00,136.27,136.58,136.26,136.47,25073.0,132.8112,133.1133,132.8014,133.0061,25073.0
2021-05-12 15:30:00,136.47,136.7,136.41,136.62,27458.0,133.0061,133.2303,132.9476,133.1523,27458.0
2021-05-12 15:35:00,136.58,136.59,136.35,136.35,26627.0,133.1133,133.1231,132.8891,132.8891,26627.0
2021-05-12 15:40:00,136.36,136.68,136.32,136.61,27018.0,132.8989,133.2108,132.8599,133.1425,27018.0
2021-05-12 15:45:00,136.58,136.7,136.42,136.5,41533.0,133.1133,133.2303,132.9574,133.0353,41533.0
2021-05-12 15:50:00,136.5,136.52,135.96,136.16,114111.0,133.0353,133.0548,132.509,132.704,114111.0
2021-05-12 15:55:00,136.17,136.77,136.17,136.65,246862.0,132.7137,133.2985,132.7137,133.1815,246862.0
2021-05-13 09:30:00,137.07,137.17,136.45,136.83,72999.0,133.5909,133.6883,132.9866,133.357,72999.0
2021-05-13 09:35:00,136.68,136.76,136.46,136.47,20012.0,133.2108,133.2887,132.9964,133.0061,20012.0
2021-05-13 09:40:00,136.55,136.91,136.48,136.79,14762.0,133.0841,133.4349,133.0158,133.318,14762.0
2021-05-13 09:45:00,136.79,136.88,136.55,136.78,15317.0,133.318,133.4057,133.0841,133.3082,15317.0
2021-05-13 09:50:00,136.82,137.3,136.76,137.06,30632.0,133.3472,133.815,133.2887,133.5811,30632.0
2021-05-13 09:55:00,137.04,137.17,136.96,137.14,93076.0,133.5616,133.6883,133.4837,133.6591,93076.0
2021-05-13 10:00:00,137.16,137.7,137.15,137.68,17335.0,133.6786,134.2049,133.6688,134.1854,17335.0
2021-05-13 10:05:00,137.7,137.84,137.64,137.75,34725.0,134.2049,134.3413,134.1464,134.2536,34725.0
2021-05-13 10:10:00,137.74,138.17,137.71,138.08,45980.0,134.2439,134.6629,134.2146,134.5752,45980.0
2021-05-13 10:15:00,138.12,138.22,137.92,138.03,22306.0,134.6142,134.7117,134.4193,134.5265,22306.0
2021-05-13 10:20:00,138.0,138.31,137.96,138.18,17932.0,134.4973,134.7994,134.4583,134.6727,17932.0
2021-05-13 10:25:00,138.17,138.2,137.84,138.0,29100.0,134.6629,134.6922,134.3413,134.4973,29100.0
2021-05-13 10:30:00,138.03,138.13,137.71,138.13,37577.0,134.5265,134.624,134.2146,134.624,37577.0
2021-05-13 10:35:00,138.09,138.19,137.99,138.19,14342.0,134.585,134.6824,134.4875,134.6824,14342.0
2021-05-13 10:40:00,138.19,138.19,137.96,137.99,18936.0,134.6824,134.6824,134.4583,134.4875,18936.0
2021-05-13 10:45:00,137.99,138.23,137.99,138.06,12743.0,134.4875,134.7214,134.4875,134.5557,12743.0
2021-05-13 10:50:00,138.04,138.19,137.87,138.13,16000.0,134.5362,134.6824,134.3706,134.624,16000.0
2021-05-13 10:55:00,138.15,138.5,138.13,138.27,19062.0,134.6435,134.9846,134.624,134.7604,19062.0
2021-05-13 11:00:00,138.25,138.25,137.96,137.99,93674.0,134.7409,134.7409,134.4583,134.4875,93674.0
2021-05-13 11:05:00,137.94,137.97,137.46,137.71,22571.0,134.4388,134.468,133.971,134.2146,22571.0
2021-05-13 11:10:00,137.71,137.97,137.58,137.61,73395.0,134.2146,134.468,134.0879,134.1172,73395.0
2021-05-13 11:15:00,137.58,138.05,137.54,137.98,73697.0,134.0879,134.546,134.0489,134.4778,73697.0
2021-05-13 11:20:00,137.94,138.11,137.86,138.09,33373.0,134.4388,134.6045,134.3608,134.585,33373.0
2021-05-13 11:25:00,138.09,138.18,137.88,137.97,78845.0,134.585,134.6727,134.3803,134.468,78845.0
2021-05-13 11:30:00,137.98,138.19,137.91,138.19,106724.0,134.4778,134.6824,134.4095,134.6824,106724.0
2021-05-13 11:35:00,138.19,138.28,138.02,138.17,18232.0,134.6824,134.7702,134.5168,134.6629,18232.0
2021-05-13 11:40:00,138.15,138.15,137.67,137.7,35741.0,134.6435,134.6435,134.1756,134.2049,35741.0
2021-05-13 11:45:00,137.67,137.76,137.56,137.62,34558.0,134.1756,134.2634,134.0684,134.1269,34558.0
2021-05-13 11:50:00,137.59,137.63,137.51,137.59,16046.0,134.0977,134.1367,134.0197,134.0977,16046.0
2021-05-13 11:55:00,137.62,137.91,137.49,137.91,63832.0,134.1269,134.4095,134.0002,134.4095,63832.0
2021-05-13 12:00:00,137.93,138.13,137.86,137.95,63664.0,134.429,134.624,134.3608,134.4485,63664.0
2021-05-13 12:05:00,137.92,138.13,137.92,138.03,65131.0,134.4193,134.624,134.4193,134.5265,65131.0
2021-05-13 12:10:00,138.05,138.16,137.94,137.98,10043.0,134.546,134.6532,134.4388,134.4778,10043.0
2021-05-13 12:15:00,138.0,138.16,137.98,137.99,6900.0,134.4973,134.6532,134.4778,134.4875,6900.0
2021-05-13 12:20:00,137.99,138.03,137.9,137.99,16676.0,134.4875,134.5265,134.3998,134.4875,16676.0
2021-05-13 12:25:00,137.96,138.14,137.92,138.12,9424.0,134.4583,134.6337,134.4193,134.6142,9424.0
2021-05-13 12:30:00,138.15,138.27,138.13,138.25,7378.0,134.6435,134.7604,134.624,134.7409,7378.0
2021-05-13 12:35:00,138.22,138.29,138.06,138.12,11009.0,134.7117,134.7799,134.5557,134.6142,11009.0
2021-05-13 12:40:00,138.15,138.15,137.97,137.99,10749.0,134.6435,134.6435,134.468,134.4875,10749.0
2021-05-13 12:45:00,138.0,138.12,137.99,138.12,13878.0,134.4973,134.6142,134.4875,134.6142,13878.0
2021-05-13 12:50:00,138.1,138.12,137.87,138.0,18950.0,134.5947,134.6142,134.3706,134.4973,18950.0
2021-05-13 12:55:00,137.97,138.0,137.76,137.97,47708.0,134.468,134.4973,134.2634,134.468,47708.0
2021-05-13 13:00:00,137.97,138.04,137.8,137.96,34189.0,134.468,134.5362,134.3023,134.4583,34189.0
2021-05-13 13:05:00,137.98,138.12,137.91,138.09,13392.0,134.4778,134.6142,134.4095,134.585,13392.0
2021-05-13 13:10:00,138.12,138.35,138.08,138.34,10468.0,134.6142,134.8384,134.5752,134.8286,10468.0
2021-05-13 13:15:00,138.3,138.38,138.09,138.09,5573.0,134.7896,134.8676,134.585,134.585,5573.0
2021-05-13 13:20:00,138.14,138.15,137.97,138.07,13113.0,134.6337,134.6435,134.468,134.5655,13113.0
2021-05-13 13:25:00,138.05,138.16,137.99,138.14,14980.0,134.546,134.6532,134.4875,134.6337,14980.0
2021-05-13 13:30:00,138.14,138.2,137.91,137.94,11022.0,134.6337,134.6922,134.4095,134.4388,11022.0
2021-05-13 13:35:00,137.91,138.04,137.9,137.99,22940.0,134.4095,134.5362,134.3998,134.4875,22940.0
2021-05-13 13:40:00,137.98,138.0,137.7,137.89,25337.0,134.4778,134.4973,134.2049,134.3901,25337.0
2021-05-13 13:45:00,137.91,138.04,137.8,138.0,36452.0,134.4095,134.5362,134.3023,134.4973,36452.0
2021-05-13 13:50:00,138.0,138.18,137.97,138.11,34739.0,134.4973,134.6727,134.468,134.6045,34739.0
2021-05-13 13:55:00,138.11,138.18,138.03,138.06,23372.0,134.6045,134.6727,134.5265,134.5557,23372.0
2021-05-13 14:00:00,138.08,138.37,138.07,138.27,14761.0,134.5752,134.8579,134.5655,134.7604,14761.0
2021-05-13 14:05:00,138.26,138.59,138.22,138.49,29795.0,134.7507,135.0723,134.7117,134.9748,29795.0
2021-05-13 14:10:00,138.49,138.66,138.38,138.55,30968.0,134.9748,135.1405,134.8676,135.0333,30968.0
2021-05-13 14:15:00,138.53,138.63,138.36,138.47,27202.0,135.0138,135.1113,134.8481,134.9553,27202.0
2021-05-13 14:20:00,138.48,138.64,138.45,138.59,30938.0,134.9651,135.121,134.9358,135.0723,30938.0
2021-05-13 14:25:00,138.58,138.83,138.51,138.83,38914.0,135.0625,135.3062,134.9943,135.3062,38914.0
2021-05-13 14:30:00,138.84,138.99,138.77,138.94,28392.0,135.3159,135.4621,135.2477,135.4134,28392.0
2021-05-13 14:35:00,138.98,139.1,138.85,138.88,26654.0,135.4524,135.5693,135.3257,135.3549,26654.0
2021-05-13 14:40:00,138.92,139.0,138.8,138.87,18167.0,135.3939,135.4719,135.277,135.3452,18167.0
2021-05-13 14:45:00,138.9,138.96,138.78,138.82,18565.0,135.3744,135.4329,135.2575,135.2964,18565.0
2021-05-13 14:50:00,138.82,138.86,138.56,138.56,16476.0,135.2964,135.3354,135.043,135.043,16476.0
2021-05-13 14:55:00,138.57,138.59,138.36,138.39,15994.0,135.0528,135.0723,134.8481,134.8774,15994.0
2021-05-13 15:00:00,138.4,138.55,138.31,138.31,16463.0,134.8871,135.0333,134.7994,134.7994,16463.0
2021-05-13 15:05:00,138.35,138.47,138.26,138.4,14482.0,134.8384,134.9553,134.7507,134.8871,14482.0
2021-05-13 15:10:00,138.46,138.46,138.09,138.16,20414.0,134.9456,134.9456,134.585,134.6532,20414.0
2021-05-13 15:15:00,138.18,138.29,138.11,138.16,19587.0,134.6727,134.7799,134.6045,134.6532,19587.0
2021-05-13 15:20:00,138.16,138.32,138.13,138.28,16526.0,134.6532,134.8091,134.624,134.7702,16526.0
2021-05-13 15:25:00,138.3,138.69,138.3,138.61,19739.0,134.7896,135.1697,134.7896,135.0918,19739.0
2021-05-13 15:30:00,138.63,138.85,138.63,138.69,26387.0,135.1113,135.3257,135.1113,135.1697,26387.0
2021-05-13 15:35:00,138.7,138.8,138.64,138.67,25109.0,135.1795,135.277,135.121,135.1503,25109.0
2021-05-13 15:40:00,138.67,138.67,138.48,138.59,31211.0,135.1503,135.1503,134.9651,135.0723,31211.0
2021-05-13 15:45:00,138.58,138.63,138.46,138.58,36344.0,135.0625,135.1113,134.9456,135.0625,36344.0
2021-05-13 15:50:00,138.6,138.6,138.19,138.3,98687.0,135.082,135.082,134.6824,134.7896,98687.0
2021-05-13 15:55:00,138.3,138.41,138.06,138.12,139229.0,134.7896,134.8969,134.5557,134.6142,139229.0
2021-05-14 09:30:00,138.92,139.56,138.73,139.22,66893.0,135.3939,136.0177,135.2087,135.6863,66893.0
2021-05-14 09:35:00,139.16,139.16,138.83,138.91,29114.0,135.6278,135.6278,135.3062,135.3842,29114.0
2021-05-14 09:40:00,138.96,139.36,138.96,139.15,26860.0,135.4329,135.8227,135.4329,135.6181,26860.0
2021-05-14 09:45:00,139.13,139.46,139.06,139.32,8756.0,135.5986,135.9202,135.5304,135.7838,8756.0
2021-05-14 09:50:00,139.28,139.56,139.12,139.5,22393.0,135.7448,136.0177,135.5888,135.9592,22393.0
2021-05-14 09:55:00,139.55,139.79,139.45,139.78,20396.0,136.0079,136.2418,135.9105,136.2321,20396.0
2021-05-14 10:00:00,139.77,140.13,139.72,140.06,70147.0,136.2223,136.5732,136.1736,136.505,70147.0
2021-05-14 10:05:00,140.02,140.09,139.51,139.63,31570.0,136.466,136.5342,135.9689,136.0859,31570.0
2021-05-14 10:10:00,139.65,140.05,139.65,139.86,20419.0,136.1054,136.4952,136.1054,136.3101,20419.0
2021-05-14 10:15:00,139.86,139.87,139.64,139.84,37531.0,136.3101,136.3198,136.0956,136.2906,37531.0
2021-05-14 10:20:00,139.83,140.03,139.72,139.99,30187.0,136.2808,136.4757,136.1736,136.4368,30187.0
2021-05-14 10:25:00,140.0,140.29,139.94,140.12,111119.0,136.4465,136.7291,136.388,136.5635,111119.0
2021-05-14 10:30:00,140.09,140.46,140.09,140.39,23786.0,136.5342,136.8948,136.5342,136.8266,23786.0
2021-05-14 10:35:00,140.41,140.7,140.2,140.57,110067.0,136.8461,137.1287,136.6414,137.002,110067.0
2021-05-14 10:40:00,140.56,140.63,140.0,140.14,23265.0,136.9923,137.0605,136.4465,136.5829,23265.0
2021-05-14 10:45:00,140.17,140.28,139.93,139.98,38312.0,136.6122,136.7194,136.3783,136.427,38312.0
2021-05-14 10:50:00,139.97,140.01,139.79,139.84,18160.0,136.4173,136.4562,136.2418,136.2906,18160.0
2021-05-14 10:55:00,139.82,140.07,139.82,139.96,44895.0,136.2711,136.5147,136.2711,136.4075,44895.0
2021-05-14 11:00:00,139.95,140.04,139.88,140.0,14717.0,136.3978,136.4855,136.3295,136.4465,14717.0
2021-05-14 11:05:00,140.04,140.16,139.97,140.13,46872.0,136.4855,136.6024,136.4173,136.5732,46872.0
2021-05-14 11:10:00,140.14,140.51,140.14,140.34,52508.0,136.5829,136.9436,136.5829,136.7779,52508.0
2021-05-14 11:15:00,140.33,140.39,140.03,140.13,14419.0,136.7681,136.8266,136.4757,136.5732,14419.0
2021-05-14 11:20:00,140.14,140.35,140.14,140.24,19896.0,136.5829,136.7876,136.5829,136.6804,19896.0
2021-05-14 11:25:00,140.26,140.33,140.18,140.24,15452.0,136.6999,136.7681,136.6219,136.6804,15452.0
2021-05-14 11:30:00,140.22,140.3,140.17,140.24,17103.0,136.6609,136.7389,136.6122,136.6804,17103.0
2021-05-14 11:35:00,140.26,140.52,140.26,140.49,30420.0,136.6999,136.9533,136.6999,136.9241,30420.0
2021-05-14 11:40:00,140.5,140.87,140.47,140.84,85306.0,136.9338,137.2944,136.9046,137.2652,85306.0
2021-05-14 11:45:00,140.87,141.08,140.76,141.08,46565.0,137.2944,137.4991,137.1872,137.4991,46565.0
2021-05-14 11:50:00,141.08,141.23,141.02,141.23,54874.0,137.4991,137.6453,137.4406,137.6453,54874.0
2021-05-14 11:55:00,141.23,141.28,140.96,141.13,44743.0,137.6453,137.694,137.3821,137.5478,44743.0
2021-05-14 12:00:00,141.15,141.43,141.12,141.31,41725.0,137.5673,137.8402,137.5381,137.7232,41725.0
2021-05-14 12:05:00,141.33,141.55,141.3,141.43,57816.0,137.7427,137.9572,137.7135,137.8402,57816.0
2021-05-14 12:10:00,141.42,141.53,141.28,141.5,29411.0,137.8305,137.9377,137.694,137.9084,29411.0
2021-05-14 12:15:00,141.5,141.52,141.01,141.18,30437.0,137.9084,137.9279,137.4309,137.5965,30437.0
2021-05-14 12:20:00,141.17,141.2,141.06,141.06,14636.0,137.5868,137.616,137.4796,137.4796,14636.0
2021-05-14 12:25:00,141.08,141.21,141.05,141.11,17484.0,137.4991,137.6258,137.4698,137.5283,17484.0
2021-05-14 12:30:00,141.12,141.2,141.1,141.15,20668.0,137.5381,137.616,137.5186,137.5673,20668.0
2021-05-14 12:35:00,141.14,141.29,141.14,141.18,19681.0,137.5576,137.7038,137.5576,137.5965,19681.0
2021-05-14 12:40:00,141.18,141.41,141.15,141.36,39438.0,137.5965,137.8207,137.5673,137.772,39438.0
2021-05-14 12:45:00,141.35,141.42,141.2,141.41,23697.0,137.7622,137.8305,137.616,137.8207,23697.0
2021-05-14 12:50:00,141.4,141.41,141.29,141.32,21441.0,137.811,137.8207,137.7038,137.733,21441.0
2021-05-14 12:55:00,141.33,141.43,141.31,141.35,26738.0,137.7427,137.8402,137.7232,137.7622,26738.0
2021-05-14 13:00:00,141.34,141.48,141.3,141.42,35994.0,137.7525,137.8889,137.7135,137.8305,35994.0
2021-05-14 13:05:00,141.41,141.53,141.4,141.48,41447.0,137.8207,137.9377,137.811,137.8889,41447.0
2021-05-14 13:10:00,141.49,141.52,141.38,141.48,37847.0,137.8987,137.9279,137.7915,137.8889,37847.0
2021-05-14 13:15:00,141.48,141.53,141.41,141.53,57962.0,137.8889,137.9377,137.8207,137.9377,57962.0
2021-05-14 13:20:00,141.53,141.66,141.51,141.66,42389.0,137.9377,138.0644,137.9182,138.0644,42389.0
2021-05-14 13:25:00,141.66,141.66,141.54,141.58,34689.0,138.0644,138.0644,137.9474,137.9864,34689.0
2021-05-14 13:30:00,141.58,141.68,141.54,141.66,38231.0,137.9864,138.0839,137.9474,138.0644,38231.0
2021-05-14 13:35:00,141.64,141.73,141.57,141.68,40937.0,138.0449,138.1326,137.9766,138.0839,40937.0
2021-05-14 13:40:00,141.68,141.77,141.55,141.68,29222.0,138.0839,138.1716,137.9572,138.0839,29222.0
2021-05-14 13:45:00,141.69,141.8,141.68,141.79,28403.0,138.0936,138.2008,138.0839,138.1911,28403.0
2021-05-14 13:50:00,141.81,141.84,141.7,141.77,21607.0,138.2106,138.2398,138.1033,138.1716,21607.0
2021-05-14 13:55:00,141.78,141.83,141.72,141.77,26387.0,138.1813,138.23,138.1228,138.1716,26387.0
2021-05-14 14:00:00,141.78,141.92,141.76,141.81,46772.0,138.1813,138.3178,138.1618,138.2106,46772.0
2021-05-14 14:05:00,141.81,141.85,141.69,141.69,29835.0,138.2106,138.2495,138.0936,138.0936,29835.0
2021-05-14 14:10:00,141.69,141.9,141.66,141.79,36037.0,138.0936,138.2983,138.0644,138.1911,36037.0
2021-05-14 14:15:00,141.8,142.19,141.8,142.19,57944.0,138.2008,138.5809,138.2008,138.5809,57944.0
2021-05-14 14:20:00,142.19,142.3,142.05,142.15,53541.0,138.5809,138.6881,138.4445,138.5419,53541.0
2021-05-14 14:25:00,142.17,142.17,141.89,142.03,38671.0,138.5614,138.5614,138.2885,138.425,38671.0
2021-05-14 14:30:00,142.05,142.18,142.04,142.16,39977.0,138.4445,138.5712,138.4347,138.5517,39977.0
2021-05-14 14:35:00,142.17,142.31,142.09,142.26,56013.0,138.5614,138.6979,138.4834,138.6491,56013.0
2021-05-14 14:40:00,142.26,142.56,142.23,142.55,66342.0,138.6491,138.9415,138.6199,138.9318,66342.0
2021-05-14 14:45:00,142.56,142.8,142.51,142.8,68732.0,138.9415,139.1754,138.8928,139.1754,68732.0
2021-05-14 14:50:00,142.83,143.02,142.74,143.01,93542.0,139.2047,139.3898,139.117,139.3801,93542.0
2021-05-14 14:55:00,143.02,143.09,142.95,143.06,62937.0,139.3898,139.4581,139.3216,139.4288,62937.0
2021-05-14 15:00:00,143.05,143.06,142.7,142.71,110174.0,139.4191,139.4288,139.078,139.0877,110174.0
2021-05-14 15:05:00,142.71,142.72,142.57,142.66,50317.0,139.0877,139.0975,138.9513,139.039,50317.0
2021-05-14 15:10:00,142.65,142.82,142.36,142.4,194807.0,139.0292,139.1949,138.7466,138.7856,194807.0
2021-05-14 15:15:00,142.41,142.42,141.84,141.84,83696.0,138.7953,138.8051,138.2398,138.2398,83696.0
2021-05-14 15:20:00,141.84,141.91,141.6,141.61,51795.0,138.2398,138.308,138.0059,138.0156,51795.0
2021-05-14 15:25:00,141.64,141.78,141.62,141.78,21831.0,138.0449,138.1813,138.0254,138.1813,21831.0
2021-05-14 15:30:00,141.76,141.83,141.62,141.71,45749.0,138.1618,138.23,138.0254,138.1131,45749.0
2021-05-14 15:35:00,141.72,141.91,141.59,141.75,73995.0,138.1228,138.308,137.9961,138.1521,73995.0
2021-05-14 15:40:00,141.77,141.87,141.69,141.71,45672.0,138.1716,138.269,138.0936,138.1131,45672.0
2021-05-14 15:45:00,141.7,141.94,141.66,141.88,49862.0,138.1033,138.3373,138.0644,138.2788,49862.0
2021-05-14 15:50:00,141.88,141.96,141.73,141.86,99333.0,138.2788,138.3567,138.1326,138.2593,99333.0
2021-05-14 15:55:00,141.85,141.85,141.51,141.54,233508.0,138.2495,138.2495,137.9182,137.9474,233508.0
2021-05-17 09:30:00,140.07,140.43,139.5,140.03,205543.0,136.5147,136.8656,135.9592,136.4757,205543.0
2021-05-17 09:35:00,140.12,140.38,139.9,140.26,66123.0,136.5635,136.8169,136.349,136.6999,66123.0
2021-05-17 09:40:00,140.27,140.46,140.03,140.1,44733.0,136.7096,136.8948,136.4757,136.544,44733.0
2021-05-17 09:45:00,140.15,140.31,140.04,140.05,35344.0,136.5927,136.7486,136.4855,136.4952,35344.0
2021-05-17 09:50:00,140.05,140.16,139.84,139.85,93160.0,136.4952,136.6024,136.2906,136.3003,93160.0
2021-05-17 09:55:00,139.85,139.95,139.75,139.76,17422.0,136.3003,136.3978,136.2028,136.2126,17422.0
2021-05-17 10:00:00,139.75,139.89,139.75,139.8,52518.0,136.2028,136.3393,136.2028,136.2516,52518.0
2021-05-17 10:05:00,139.8,139.87,139.61,139.7,72592.0,136.2516,136.3198,136.0664,136.1541,72592.0
2021-05-17 10:10:00,139.68,139.84,139.63,139.8,31467.0,136.1346,136.2906,136.0859,136.2516,31467.0
2021-05-17 10:15:00,139.78,140.09,139.76,140.09,24583.0,136.2321,136.5342,136.2126,136.5342,24583.0
2021-05-17 10:20:00,140.06,140.06,139.85,139.87,17538.0,136.505,136.505,136.3003,136.3198,17538.0
2021-05-17 10:25:00,139.89,139.96,139.55,139.55,18814.0,136.3393,136.4075,136.0079,136.0079,18814.0
2021-05-17 10:30:00,139.49,139.6,139.39,139.44,111164.0,135.9494,136.0567,135.852,135.9007,111164.0
2021-05-17 10:35:00,139.43,139.98,139.43,139.83,29799.0,135.891,136.427,135.891,136.2808,29799.0
2021-05-17 10:40:00,139.84,140.04,139.8,139.82,24593.0,136.2906,136.4855,136.2516,136.2711,24593.0
2021-05-17 10:45:00,139.8,139.95,139.7,139.85,79760.0,136.2516,136.3978,136.1541,136.3003,79760.0
2021-05-17 10:50:00,139.9,139.9,139.7,139.78,31313.0,136.349,136.349,136.1541,136.2321,31313.0
2021-05-17 10:55:00,139.78,139.85,139.68,139.83,36441.0,136.2321,136.3003,136.1346,136.2808,36441.0
2021-05-17 11:00:00,139.84,139.84,139.47,139.56,34167.0,136.2906,136.2906,135.93,136.0177,34167.0
2021-05-17 11:05:00,139.57,139.61,139.4,139.55,32093.0,136.0274,136.0664,135.8617,136.0079,32093.0
2021-05-17 11:10:00,139.55,139.58,139.34,139.42,74009.0,136.0079,136.0372,135.8032,135.8812,74009.0
2021-05-17 11:15:00,139.4,139.58,139.35,139.41,19998.0,135.8617,136.0372,135.813,135.8715,19998.0
2021-05-17 11:20:00,139.42,139.8,139.42,139.78,75463.0,135.8812,136.2516,135.8812,136.2321,75463.0
2021-05-17 11:25:00,139.77,139.77,139.55,139.62,47076.0,136.2223,136.2223,136.0079,136.0761,47076.0
2021-05-17 11:30:00,139.63,139.66,139.39,139.55,56730.0,136.0859,136.1151,135.852,136.0079,56730.0
2021-05-17 11:35:00,139.56,139.62,139.45,139.51,17751.0,136.0177,136.0761,135.9105,135.9689,17751.0
2021-05-17 11:40:00,139.49,139.6,139.43,139.53,32699.0,135.9494,136.0567,135.891,135.9884,32699.0
2021-05-17 11:45:00,139.53,139.57,139.34,139.37,34844.0,135.9884,136.0274,135.8032,135.8325,34844.0
2021-05-17 11:50:00,139.36,139.41,139.17,139.34,40094.0,135.8227,135.8715,135.6376,135.8032,40094.0
2021-05-17 11:55:00,139.3,139.45,139.21,139.41,38112.0,135.7643,135.9105,135.6765,135.8715,38112.0
2021-05-17 12:00:00,139.4,139.44,139.24,139.41,37430.0,135.8617,135.9007,135.7058,135.8715,37430.0
2021-05-17 12:05:00,139.39,139.45,139.31,139.35,17503.0,135.852,135.9105,135.774,135.813,17503.0
2021-05-17 12:10:00,139.34,139.5,139.34,139.48,18208.0,135.8032,135.9592,135.8032,135.9397,18208.0
2021-05-17 12:15:00,139.43,139.65,139.37,139.59,18121.0,135.891,136.1054,135.8325,136.0469,18121.0
2021-05-17 12:20:00,139.59,139.59,139.49,139.53,17271.0,136.0469,136.0469,135.9494,135.9884,17271.0
2021-05-17 12:25:00,139.52,139.56,139.46,139.49,15676.0,135.9787,136.0177,135.9202,135.9494,15676.0
2021-05-17 12:30:00,139.51,139.54,139.35,139.4,11623.0,135.9689,135.9982,135.813,135.8617,11623.0
2021-05-17 12:35:00,139.37,139.57,139.35,139.56,11192.0,135.8325,136.0274,135.813,136.0177,11192.0
2021-05-17 12:40:00,139.54,139.68,139.54,139.57,5305.0,135.9982,136.1346,135.9982,136.0274,5305.0
2021-05-17 12:45:00,139.57,139.62,139.54,139.56,4347.0,136.0274,136.0761,135.9982,136.0177,4347.0
2021-05-17 12:50:00,139.58,139.6,139.52,139.58,9520.0,136.0372,136.0567,135.9787,136.0372,9520.0
2021-05-17 12:55:00,139.57,139.75,139.51,139.75,14985.0,136.0274,136.2028,135.9689,136.2028,14985.0
2021-05-17 13:00:00,139.77,139.9,139.73,139.88,20546.0,136.2223,136.349,136.1834,136.3295,20546.0
2021-05-17 13:05:00,139.88,139.93,139.81,139.91,11979.0,136.3295,136.3783,136.2613,136.3588,11979.0
2021-05-17 13:10:00,139.9,139.9,139.8,139.9,18760.0,136.349,136.349,136.2516,136.349,18760.0
2021-05-17 13:15:00,139.91,139.91,139.57,139.58,15909.0,136.3588,136.3588,136.0274,136.0372,15909.0
2021-05-17 13:20:00,139.57,139.69,139.43,139.58,26263.0,136.0274,136.1444,135.891,136.0372,26263.0
2021-05-17 13:25:00,139.58,139.64,139.5,139.54,20460.0,136.0372,136.0956,135.9592,135.9982,20460.0
2021-05-17 13:30:00,139.53,139.54,139.28,139.39,39498.0,135.9884,135.9982,135.7448,135.852,39498.0
2021-05-17 13:35:00,139.43,139.69,139.42,139.69,23643.0,135.891,136.1444,135.8812,136.1444,23643.0
2021-05-17 13:40:00,139.65,139.65,139.39,139.6,26615.0,136.1054,136.1054,135.852,136.0567,26615.0
2021-05-17 13:45:00,139.61,139.75,139.57,139.65,8922.0,136.0664,136.2028,136.0274,136.1054,8922.0
2021-05-17 13:50:00,139.64,139.85,139.63,139.81,33740.0,136.0956,136.3003,136.0859,136.2613,33740.0
2021-05-17 13:55:00,139.8,140.03,139.74,140.03,19399.0,136.2516,136.4757,136.1931,136.4757,19399.0
2021-05-17 14:00:00,140.02,140.06,139.85,139.99,43019.0,136.466,136.505,136.3003,136.4368,43019.0
2021-05-17 14:05:00,140.01,140.08,139.97,140.01,20606.0,136.4562,136.5245,136.4173,136.4562,20606.0
2021-05-17 14:10:00,140.02,140.05,139.97,139.99,19631.0,136.466,136.4952,136.4173,136.4368,19631.0
2021-05-17 14:15:00,139.99,140.04,139.98,140.04,22299.0,136.4368,136.4855,136.427,136.4855,22299.0
2021-05-17 14:20:00,140.03,140.1,139.94,139.97,16591.0,136.4757,136.544,136.388,136.4173,16591.0
2021-05-17 14:25:00,139.97,140.06,139.95,140.02,15843.0,136.4173,136.505,136.3978,136.466,15843.0
2021-05-17 14:30:00,140.04,140.04,139.89,139.93,53327.0,136.4855,136.4855,136.3393,136.3783,53327.0
2021-05-17 14:35:00,139.94,139.95,139.83,139.85,31867.0,136.388,136.3978,136.2808,136.3003,31867.0
2021-05-17 14:40:00,139.84,139.91,139.72,139.86,43363.0,136.2906,136.3588,136.1736,136.3101,43363.0
2021-05-17 14:45:00,139.86,139.95,139.8,139.92,63014.0,136.3101,136.3978,136.2516,136.3685,63014.0
2021-05-17 14:50:00,139.93,139.99,139.88,139.97,28884.0,136.3783,136.4368,136.3295,136.4173,28884.0
2021-05-17 14:55:00,139.97,140.02,139.88,139.94,29871.0,136.4173,136.466,136.3295,136.388,29871.0
2021-05-17 15:00:00,139.95,140.0,139.86,140.0,43654.0,136.3978,136.4465,136.3101,136.4465,43654.0
2021-05-17 15:05:00,139.99,140.11,139.98,140.07,15967.0,136.4368,136.5537,136.427,136.5147,15967.0
2021-05-17 15:10:00,140.07,140.19,140.06,140.06,44933.0,136.5147,136.6317,136.505,136.505,44933.0
2021-05-17 15:15:00,140.04,140.24,140.04,140.2,54369.0,136.4855,136.6804,136.4855,136.6414,54369.0
2021-05-17 15:20:00,140.18,140.27,140.15,140.15,27119.0,136.6219,136.7096,136.5927,136.5927,27119.0
2021-05-17 15:25:00,140.14,140.25,140.12,140.22,106888.0,136.5829,136.6902,136.5635,136.6609,106888.0
2021-05-17 15:30:00,140.23,140.3,140.19,140.24,80586.0,136.6707,136.7389,136.6317,136.6804,80586.0
2021-05-17 15:35:00,140.24,140.28,140.18,140.22,104297.0,136.6804,136.7194,136.6219,136.6609,104297.0
2021-05-17 15:40:00,140.22,140.38,140.19,140.36,59459.0,136.6609,136.8169,136.6317,136.7974,59459.0
2021-05-17 15:45:00,140.36,140.43,140.23,140.25,58743.0,136.7974,136.8656,136.6707,136.6902,58743.0
2021-05-17 15:50:00,140.27,140.47,139.99,140.01,182072.0,136.7096,136.9046,136.4368,136.4562,182072.0
2021-05-17 15:55:00,140.03,140.25,139.81,140.22,306016.0,136.4757,136.6902,136.2613,136.6609,306016.0
2021-05-18 09:30:00,139.98,139.98,138.75,138.95,90164.0,136.427,136.427,135.2282,135.4231,90164.0
2021-05-18 09:35:00,138.99,139.08,138.39,138.39,40186.0,135.4621,135.5498,134.8774,134.8774,40186.0
2021-05-18 09:40:00,138.39,138.4,137.62,137.65,78859.0,134.8774,134.8871,134.1269,134.1561,78859.0
2021-05-18 09:45:00,137.65,137.73,136.62,136.62,67001.0,134.1561,134.2341,133.1523,133.1523,67001.0
2021-05-18 09:50:00,136.57,136.99,136.51,136.83,76788.0,133.1036,133.5129,133.0451,133.357,76788.0
2021-05-18 09:55:00,136.84,136.84,136.32,136.34,64907.0,133.3667,133.3667,132.8599,132.8794,64907.0
2021-05-18 10:00:00,136.32,136.49,136.02,136.18,75815.0,132.8599,133.0256,132.5675,132.7235,75815.0
2021-05-18 10:05:00,136.19,136.6,136.18,136.23,36559.0,132.7332,133.1328,132.7235,132.7722,36559.0
2021-05-18 10:10:00,136.25,136.74,136.18,136.74,82485.0,132.7917,133.2692,132.7235,133.2692,82485.0
2021-05-18 10:15:00,136.75,137.08,136.68,136.95,23633.0,133.279,133.6006,133.2108,133.4739,23633.0
2021-05-18 10:20:00,137.03,137.1,136.93,136.97,25666.0,133.5519,133.6201,133.4544,133.4934,25666.0
2021-05-18 10:25:00,136.95,137.27,136.95,137.2,18929.0,133.4739,133.7858,133.4739,133.7176,18929.0
2021-05-18 10:30:00,137.23,137.27,137.08,137.17,16651.0,133.7468,133.7858,133.6006,133.6883,16651.0
2021-05-18 10:35:00,137.16,137.32,137.13,137.18,15300.0,133.6786,133.8345,133.6493,133.6981,15300.0
2021-05-18 10:40:00,137.17,137.3,136.9,136.94,52068.0,133.6883,133.815,133.4252,133.4642,52068.0
2021-05-18 10:45:00,136.92,137.01,136.77,136.79,77797.0,133.4447,133.5324,133.2985,133.318,77797.0
2021-05-18 10:50:00,136.79,136.94,136.41,136.49,55979.0,133.318,133.4642,132.9476,133.0256,55979.0
2021-05-18 10:55:00,136.5,139.0,136.48,137.89,768579.0,133.0353,135.4719,133.0158,134.3901,768579.0
2021-05-18 11:00:00,137.89,138.28,137.34,137.5,331765.0,134.3901,134.7702,133.854,134.01,331765.0
2021-05-18 11:05:00,137.49,137.7,137.31,137.39,132867.0,134.0002,134.2049,133.8248,133.9027,132867.0
2021-05-18 11:10:00,137.42,137.46,136.62,137.03,167016.0,133.932,133.971,133.1523,133.5519,167016.0
2021-05-18 11:15:00,137.03,137.2,136.88,137.04,143303.0,133.5519,133.7176,133.4057,133.5616,143303.0
2021-05-18 11:20:00,137.04,137.04,136.36,136.51,94673.0,133.5616,133.5616,132.8989,133.0451,94673.0
2021-05-18 11:25:00,136.51,137.0,136.51,136.88,58383.0,133.0451,133.5226,133.0451,133.4057,58383.0
2021-05-18 11:30:00,136.88,136.96,136.42,136.46,46935.0,133.4057,133.4837,132.9574,132.9964,46935.0
2021-05-18 11:35:00,136.44,136.5,136.12,136.31,58911.0,132.9769,133.0353,132.665,132.8502,58911.0
2021-05-18 11:40:00,136.34,136.39,136.19,136.28,33516.0,132.8794,132.9281,132.7332,132.8209,33516.0
2021-05-18 11:45:00,136.28,136.61,136.05,136.56,30427.0,132.8209,133.1425,132.5968,133.0938,30427.0
2021-05-18 11:50:00,136.57,136.93,136.56,136.85,34456.0,133.1036,133.4544,133.0938,133.3765,34456.0
2021-05-18 11:55:00,136.87,137.14,136.86,137.08,74609.0,133.3959,133.6591,133.3862,133.6006,74609.0
2021-05-18 12:00:00,137.07,137.4,137.07,137.4,18972.0,133.5909,133.9125,133.5909,133.9125,18972.0
2021-05-18 12:05:00,137.38,137.64,137.36,137.59,24170.0,133.893,134.1464,133.8735,134.0977,24170.0
2021-05-18 12:10:00,137.59,137.81,137.49,137.74,74541.0,134.0977,134.3121,134.0002,134.2439,74541.0
2021-05-18 12:15:00,137.75,137.82,137.57,137.68,27601.0,134.2536,134.3218,134.0782,134.1854,27601.0
2021-05-18 12:20:00,137.68,137.95,137.48,137.6,81979.0,134.1854,134.4485,133.9905,134.1074,81979.0
2021-05-18 12:25:00,137.58,137.86,137.46,137.63,92155.0,134.0879,134.3608,133.971,134.1367,92155.0
2021-05-18 12:30:00,137.65,137.73,137.53,137.66,16968.0,134.1561,134.2341,134.0392,134.1659,16968.0
2021-05-18 12:35:00,137.67,137.73,137.58,137.58,16644.0,134.1756,134.2341,134.0879,134.0879,16644.0
2021-05-18 12:40:00,137.58,137.62,137.54,137.6,12290.0,134.0879,134.1269,134.0489,134.1074,12290.0
2021-05-18 12:45:00,137.58,137.61,137.49,137.57,16476.0,134.0879,134.1172,134.0002,134.0782,16476.0
2021-05-18 12:50:00,137.58,137.59,137.49,137.55,52074.0,134.0879,134.0977,134.0002,134.0587,52074.0
2021-05-18 12:55:00,137.55,137.86,137.55,137.74,41578.0,134.0587,134.3608,134.0587,134.2439,41578.0
2021-05-18 13:00:00,137.75,137.91,137.68,137.79,29058.0,134.2536,134.4095,134.1854,134.2926,29058.0
2021-05-18 13:05:00,137.8,137.81,137.61,137.69,99271.0,134.3023,134.3121,134.1172,134.1951,99271.0
2021-05-18 13:10:00,137.68,137.79,137.64,137.75,114967.0,134.1854,134.2926,134.1464,134.2536,114967.0
2021-05-18 13:15:00,137.78,137.82,137.64,137.79,17145.0,134.2828,134.3218,134.1464,134.2926,17145.0
2021-05-18 13:20:00,137.78,137.88,137.76,137.78,32271.0,134.2828,134.3803,134.2634,134.2828,32271.0
2021-05-18 13:25:00,137.77,137.93,137.77,137.85,23868.0,134.2731,134.429,134.2731,134.3511,23868.0
2021-05-18 13:30:00,137.82,137.87,137.73,137.75,26307.0,134.3218,134.3706,134.2341,134.2536,26307.0
2021-05-18 13:35:00,137.74,137.74,137.4,137.43,20243.0,134.2439,134.2439,133.9125,133.9417,20243.0
2021-05-18 13:40:00,137.44,137.49,137.24,137.26,36097.0,133.9515,134.0002,133.7566,133.776,36097.0
2021-05-18 13:45:00,137.3,137.35,136.97,137.02,36442.0,133.815,133.8638,133.4934,133.5421,36442.0
2021-05-18 13:50:00,137.02,137.04,136.79,136.87,26540.0,133.5421,133.5616,133.318,133.3959,26540.0
2021-05-18 13:55:00,136.84,137.07,136.84,137.03,34012.0,133.3667,133.5909,133.3667,133.5519,34012.0
2021-05-18 14:00:00,137.06,137.25,137.06,137.14,25747.0,133.5811,133.7663,133.5811,133.6591,25747.0
2021-05-18 14:05:00,137.13,137.25,137.11,137.18,29298.0,133.6493,133.7663,133.6299,133.6981,29298.0
2021-05-18 14:10:00,137.18,137.18,136.93,136.94,34645.0,133.6981,133.6981,133.4544,133.4642,34645.0
2021-05-18 14:15:00,136.94,137.0,136.86,136.87,20545.0,133.4642,133.5226,133.3862,133.3959,20545.0
2021-05-18 14:20:00,136.84,136.9,136.77,136.81,23682.0,133.3667,133.4252,133.2985,133.3375,23682.0
2021-05-18 14:25:00,136.79,136.79,136.55,136.55,63801.0,133.318,133.318,133.0841,133.0841,63801.0
2021-05-18 14:30:00,136.55,136.66,136.37,136.38,56887.0,133.0841,133.1913,132.9086,132.9184,56887.0
2021-05-18 14:35:00,136.36,136.44,136.29,136.32,38664.0,132.8989,132.9769,132.8307,132.8599,38664.0
2021-05-18 14:40:00,136.32,136.32,136.02,136.12,53529.0,132.8599,132.8599,132.5675,132.665,53529.0
2021-05-18 14:45:00,136.12,136.12,135.92,136.05,61510.0,132.665,132.665,132.4701,132.5968,61510.0
2021-05-18 14:50:00,136.06,136.33,136.03,136.29,41901.0,132.6065,132.8697,132.5773,132.8307,41901.0
2021-05-18 14:55:00,136.27,136.34,136.2,136.33,40328.0,132.8112,132.8794,132.7429,132.8697,40328.0
2021-05-18 15:00:00,136.34,136.48,136.32,136.39,29552.0,132.8794,133.0158,132.8599,132.9281,29552.0
2021-05-18 15:05:00,136.38,136.43,136.26,136.43,35529.0,132.9184,132.9671,132.8014,132.9671,35529.0
2021-05-18 15:10:00,136.42,136.42,136.23,136.31,49179.0,132.9574,132.9574,132.7722,132.8502,49179.0
2021-05-18 15:15:00,136.3,136.38,136.25,136.31,42321.0,132.8404,132.9184,132.7917,132.8502,42321.0
2021-05-18 15:20:00,136.31,136.39,136.23,136.32,46458.0,132.8502,132.9281,132.7722,132.8599,46458.0
2021-05-18 15:25:00,136.32,136.39,136.27,136.32,86347.0,132.8599,132.9281,132.8112,132.8599,86347.0
2021-05-18 15:30:00,136.31,136.39,136.2,136.26,74834.0,132.8502,132.9281,132.7429,132.8014,74834.0
2021-05-18 15:35:00,136.25,136.28,136.06,136.09,64532.0,132.7917,132.8209,132.6065,132.6357,64532.0
2021-05-18 15:40:00,136.12,136.26,136.06,136.12,69790.0,132.665,132.8014,132.6065,132.665,69790.0
2021-05-18 15:45:00,136.12,136.18,135.73,135.83,94180.0,132.665,132.7235,132.2849,132.3823,94180.0
2021-05-18 15:50:00,135.84,135.86,135.31,135.39,176306.0,132.3921,132.4116,131.8755,131.9535,176306.0
2021-05-18 15:55:00,135.39,135.54,134.86,135.0,610068.0,131.9535,132.0997,131.437,131.5734,610068.0
2021-05-19 09:30:00,133.69,133.9,133.2,133.52,315160.0,130.2967,130.5013,129.8191,130.131,315160.0
2021-05-19 09:35:00,133.54,133.63,132.93,133.03,132435.0,130.1505,130.2382,129.5559,129.6534,132435.0
2021-05-19 09:40:00,133.03,133.43,132.95,133.14,283349.0,129.6534,130.0433,129.5754,129.7606,283349.0
2021-05-19 09:45:00,133.12,133.22,132.82,133.01,142580.0,129.7411,129.8386,129.4487,129.6339,142580.0
2021-05-19 09:50:00,132.99,134.38,132.71,133.41,256963.0,129.6144,130.9691,129.3415,130.0238,256963.0
2021-05-19 09:55:00,133.41,134.26,133.22,134.11,286454.0,130.0238,130.8522,129.8386,130.706,286454.0
2021-05-19 10:00:00,134.1,134.34,133.47,133.53,235811.0,130.6963,130.9302,130.0822,130.1407,235811.0
2021-05-19 10:05:00,133.55,133.83,133.25,133.27,40946.0,130.1602,130.4331,129.8678,129.8873,40946.0
2021-05-19 10:10:00,133.24,133.3,132.79,132.81,29260.0,129.8581,129.9166,129.4195,129.439,29260.0
2021-05-19 10:15:00,132.8,132.8,132.5,132.53,35639.0,129.4292,129.4292,129.1369,129.1661,35639.0
2021-05-19 10:20:00,132.52,133.29,132.49,133.24,31552.0,129.1564,129.9068,129.1271,129.8581,31552.0
2021-05-19 10:25:00,133.16,134.06,133.15,133.9,40680.0,129.7801,130.6573,129.7704,130.5013,40680.0
2021-05-19 10:30:00,133.82,134.06,133.75,133.91,33937.0,130.4234,130.6573,130.3551,130.5111,33937.0
2021-05-19 10:35:00,133.95,134.15,133.92,133.93,38478.0,130.5501,130.745,130.5208,130.5306,38478.0
2021-05-19 10:40:00,133.91,134.39,133.91,134.39,33163.0,130.5111,130.9789,130.5111,130.9789,33163.0
2021-05-19 10:45:00,134.39,134.58,134.16,134.19,53634.0,130.9789,131.1641,130.7547,130.784,53634.0
2021-05-19 10:50:00,134.18,134.42,133.95,134.03,98937.0,130.7742,131.0081,130.5501,130.628,98937.0
2021-05-19 10:55:00,134.08,134.15,133.82,133.86,21821.0,130.6768,130.745,130.4234,130.4623,21821.0
2021-05-19 11:00:00,133.82,133.94,133.75,133.91,30305.0,130.4234,130.5403,130.3551,130.5111,30305.0
2021-05-19 11:05:00,133.92,134.4,133.91,134.3,17750.0,130.5208,130.9886,130.5111,130.8912,17750.0
2021-05-19 11:10:00,134.28,134.47,134.16,134.42,19130.0,130.8717,131.0569,130.7547,131.0081,19130.0
2021-05-19 11:15:00,134.43,134.45,134.09,134.11,39009.0,131.0179,131.0374,130.6865,130.706,39009.0
2021-05-19 11:20:00,134.13,134.49,134.13,134.44,21715.0,130.7255,131.0764,130.7255,131.0276,21715.0
2021-05-19 11:25:00,134.41,134.41,134.01,134.01,270474.0,130.9984,130.9984,130.6085,130.6085,270474.0
2021-05-19 11:30:00,134.04,134.2,134.01,134.08,22539.0,130.6378,130.7937,130.6085,130.6768,22539.0
2021-05-19 11:35:00,134.13,134.14,133.75,133.83,36783.0,130.7255,130.7352,130.3551,130.4331,36783.0
2021-05-19 11:40:00,133.86,133.9,133.54,133.72,15602.0,130.4623,130.5013,130.1505,130.3259,15602.0
2021-05-19 11:45:00,133.76,133.84,133.64,133.78,19948.0,130.3649,130.4429,130.2479,130.3844,19948.0
2021-05-19 11:50:00,133.78,133.8,133.62,133.72,16372.0,130.3844,130.4039,130.2284,130.3259,16372.0
2021-05-19 11:55:00,133.72,133.96,133.7,133.87,31764.0,130.3259,130.5598,130.3064,130.4721,31764.0
2021-05-19 12:00:00,133.84,133.94,133.75,133.94,12885.0,130.4429,130.5403,130.3551,130.5403,12885.0
2021-05-19 12:05:00,133.95,133.98,133.84,133.93,12408.0,130.5501,130.5793,130.4429,130.5306,12408.0
2021-05-19 12:10:00,133.93,134.0,133.87,133.87,13807.0,130.5306,130.5988,130.4721,130.4721,13807.0
2021-05-19 12:15:00,133.86,133.94,133.84,133.86,14023.0,130.4623,130.5403,130.4429,130.4623,14023.0
2021-05-19 12:20:00,133.87,133.95,133.76,133.94,19068.0,130.4721,130.5501,130.3649,130.5403,19068.0
2021-05-19 12:25:00,133.94,133.95,133.71,133.72,20995.0,130.5403,130.5501,130.3162,130.3259,20995.0
2021-05-19 12:30:00,133.72,133.8,133.62,133.69,16955.0,130.3259,130.4039,130.2284,130.2967,16955.0
2021-05-19 12:35:00,133.65,133.71,133.48,133.49,19556.0,130.2577,130.3162,130.092,130.1017,19556.0
2021-05-19 12:40:00,133.49,133.7,133.36,133.39,19139.0,130.1017,130.3064,129.975,130.0043,19139.0
2021-05-19 12:45:00,133.42,133.55,133.32,133.39,16626.0,130.0335,130.1602,129.9361,130.0043,16626.0
2021-05-19 12:50:00,133.38,133.56,133.29,133.45,15186.0,129.9945,130.17,129.9068,130.0628,15186.0
2021-05-19 12:55:00,133.46,133.47,133.35,133.36,17392.0,130.0725,130.0822,129.9653,129.975,17392.0
2021-05-19 13:00:00,133.37,133.8,133.37,133.69,13618.0,129.9848,130.4039,129.9848,130.2967,13618.0
2021-05-19 13:05:00,133.7,133.94,133.64,133.75,16004.0,130.3064,130.5403,130.2479,130.3551,16004.0
2021-05-19 13:10:00,133.77,133.88,133.75,133.77,16689.0,130.3746,130.4818,130.3551,130.3746,16689.0
2021-05-19 13:15:00,133.78,133.9,133.78,133.85,15983.0,130.3844,130.5013,130.3844,130.4526,15983.0
2021-05-19 13:20:00,133.87,133.95,133.75,133.95,19066.0,130.4721,130.5501,130.3551,130.5501,19066.0
2021-05-19 13:25:00,133.96,134.02,133.9,134.0,46863.0,130.5598,130.6183,130.5013,130.5988,46863.0
2021-05-19 13:30:00,134.01,134.01,133.84,133.86,15663.0,130.6085,130.6085,130.4429,130.4623,15663.0
2021-05-19 13:35:00,133.87,133.87,133.71,133.83,19414.0,130.4721,130.4721,130.3162,130.4331,19414.0
2021-05-19 13:40:00,133.82,133.87,133.76,133.83,13689.0,130.4234,130.4721,130.3649,130.4331,13689.0
2021-05-19 13:45:00,133.84,133.9,133.76,133.89,12573.0,130.4429,130.5013,130.3649,130.4916,12573.0
2021-05-19 13:50:00,133.9,134.07,133.9,134.07,15555.0,130.5013,130.667,130.5013,130.667,15555.0
2021-05-19 13:55:00,134.08,134.12,133.92,133.92,19428.0,130.6768,130.7157,130.5208,130.5208,19428.0
2021-05-19 14:00:00,133.96,134.2,133.67,133.73,26772.0,130.5598,130.7937,130.2772,130.3356,26772.0
2021-05-19 14:05:00,133.73,133.86,133.5,133.77,25140.0,130.3356,130.4623,130.1115,130.3746,25140.0
2021-05-19 14:10:00,133.83,133.83,133.56,133.78,21870.0,130.4331,130.4331,130.17,130.3844,21870.0
2021-05-19 14:15:00,133.74,133.75,133.5,133.68,16567.0,130.3454,130.3551,130.1115,130.2869,16567.0
2021-05-19 14:20:00,133.69,134.67,133.69,134.5,24008.0,130.2967,131.2518,130.2967,131.0861,24008.0
2021-05-19 14:25:00,134.48,134.5,134.23,134.44,16162.0,131.0666,131.0861,130.823,131.0276,16162.0
2021-05-19 14:30:00,134.44,134.57,134.1,134.14,23161.0,131.0276,131.1543,130.6963,130.7352,23161.0
2021-05-19 14:35:00,134.13,134.24,133.92,133.93,22298.0,130.7255,130.8327,130.5208,130.5306,22298.0
2021-05-19 14:40:00,133.96,134.0,133.87,134.0,15231.0,130.5598,130.5988,130.4721,130.5988,15231.0
2021-05-19 14:45:00,134.0,134.01,133.78,133.94,21525.0,130.5988,130.6085,130.3844,130.5403,21525.0
2021-05-19 14:50:00,133.96,134.0,133.85,133.95,13553.0,130.5598,130.5988,130.4526,130.5501,13553.0
2021-05-19 14:55:00,133.97,134.22,133.86,134.08,19079.0,130.5696,130.8132,130.4623,130.6768,19079.0
2021-05-19 15:00:00,134.05,134.09,133.86,134.08,17671.0,130.6475,130.6865,130.4623,130.6768,17671.0
2021-05-19 15:05:00,134.12,134.39,134.07,134.35,23428.0,130.7157,130.9789,130.667,130.9399,23428.0
2021-05-19 15:10:00,134.32,134.51,134.31,134.34,125421.0,130.9107,131.0958,130.9009,130.9302,125421.0
2021-05-19 15:15:00,134.32,134.46,134.29,134.41,38558.0,130.9107,131.0471,130.8814,130.9984,38558.0
2021-05-19 15:20:00,134.45,134.55,134.31,134.44,32798.0,131.0374,131.1348,130.9009,131.0276,32798.0
2021-05-19 15:25:00,134.46,134.56,134.33,134.49,42602.0,131.0471,131.1446,130.9204,131.0764,42602.0
2021-05-19 15:30:00,134.45,134.48,134.25,134.37,29283.0,131.0374,131.0666,130.8424,130.9594,29283.0
2021-05-19 15:35:00,134.37,134.43,134.31,134.37,49060.0,130.9594,131.0179,130.9009,130.9594,49060.0
2021-05-19 15:40:00,134.36,134.37,134.24,134.29,62008.0,130.9497,130.9594,130.8327,130.8814,62008.0
2021-05-19 15:45:00,134.27,134.42,134.06,134.37,83235.0,130.8619,131.0081,130.6573,130.9594,83235.0
2021-05-19 15:50:00,134.37,134.55,134.28,134.49,143666.0,130.9594,131.1348,130.8717,131.0764,143666.0
2021-05-19 15:55:00,134.47,134.52,134.31,134.33,370551.0,131.0569,131.1056,130.9009,130.9204,370551.0
2021-05-20 09:30:00,134.49,135.31,134.3,135.04,77846.0,131.0764,131.8755,130.8912,131.6124,77846.0
2021-05-20 09:35:00,135.03,135.47,134.93,135.12,124524.0,131.6026,132.0315,131.5052,131.6904,124524.0
2021-05-20 09:40:00,135.14,135.22,134.92,135.03,36679.0,131.7099,131.7878,131.4954,131.6026,36679.0
2021-05-20 09:45:00,135.07,135.35,135.06,135.21,26815.0,131.6416,131.9145,131.6319,131.7781,26815.0
2021-05-20 09:50:00,135.24,135.33,135.14,135.24,22738.0,131.8073,131.895,131.7099,131.8073,22738.0
2021-05-20 09:55:00,135.23,135.33,135.05,135.33,76554.0,131.7976,131.895,131.6221,131.895,76554.0
2021-05-20 10:00:00,135.33,135.48,135.29,135.42,106696.0,131.895,132.0412,131.856,131.9827,106696.0
2021-05-20 10:05:00,135.43,135.45,135.19,135.3,58071.0,131.9925,132.012,131.7586,131.8658,58071.0
2021-05-20 10:10:00,135.31,135.38,135.2,135.25,39609.0,131.8755,131.9438,131.7683,131.8171,39609.0
2021-05-20 10:15:00,135.25,135.66,135.23,135.45,33802.0,131.8171,132.2167,131.7976,132.012,33802.0
2021-05-20 10:20:00,135.46,135.98,135.43,135.94,56832.0,132.0217,132.5285,131.9925,132.4895,56832.0
2021-05-20 10:25:00,135.94,136.14,135.83,135.9,89206.0,132.4895,132.6845,132.3823,132.4506,89206.0
2021-05-20 10:30:00,135.9,136.0,135.69,135.7,83408.0,132.4506,132.548,132.2459,132.2556,83408.0
2021-05-20 10:35:00,135.7,135.93,135.7,135.88,118157.0,132.2556,132.4798,132.2556,132.4311,118157.0
2021-05-20 10:40:00,135.92,136.1,135.83,136.02,73113.0,132.4701,132.6455,132.3823,132.5675,73113.0
2021-05-20 10:45:00,136.06,136.39,135.97,136.02,16092.0,132.6065,132.9281,132.5188,132.5675,16092.0
2021-05-20 10:50:00,136.07,136.13,135.91,136.0,30733.0,132.6162,132.6747,132.4603,132.548,30733.0
2021-05-20 10:55:00,136.0,136.16,136.0,136.15,42639.0,132.548,132.704,132.548,132.6942,42639.0
2021-05-20 11:00:00,136.13,136.19,135.98,136.0,31731.0,132.6747,132.7332,132.5285,132.548,31731.0
2021-05-20 11:05:00,135.99,136.12,135.96,136.12,29280.0,132.5383,132.665,132.509,132.665,29280.0
2021-05-20 11:10:00,136.12,136.2,135.88,135.92,27698.0,132.665,132.7429,132.4311,132.4701,27698.0
2021-05-20 11:15:00,135.91,135.99,135.77,135.92,12815.0,132.4603,132.5383,132.3239,132.4701,12815.0
2021-05-20 11:20:00,135.92,136.0,135.83,135.94,15074.0,132.4701,132.548,132.3823,132.4895,15074.0
2021-05-20 11:25:00,135.94,136.31,135.92,136.18,122807.0,132.4895,132.8502,132.4701,132.7235,122807.0
2021-05-20 11:30:00,136.2,136.23,136.07,136.21,28276.0,132.7429,132.7722,132.6162,132.7527,28276.0
2021-05-20 11:35:00,136.21,136.3,136.14,136.23,67678.0,132.7527,132.8404,132.6845,132.7722,67678.0
2021-05-20 11:40:00,136.23,136.5,136.22,136.46,41525.0,132.7722,133.0353,132.7624,132.9964,41525.0
2021-05-20 11:45:00,136.46,136.68,136.44,136.56,38842.0,132.9964,133.2108,132.9769,133.0938,38842.0
2021-05-20 11:50:00,136.56,136.57,136.35,136.38,34010.0,133.0938,133.1036,132.8891,132.9184,34010.0
2021-05-20 11:55:00,136.38,136.41,136.24,136.26,16066.0,132.9184,132.9476,132.7819,132.8014,16066.0
2021-05-20 12:00:00,136.25,136.43,136.19,136.36,50112.0,132.7917,132.9671,132.7332,132.8989,50112.0
2021-05-20 12:05:00,136.38,136.38,136.24,136.25,11374.0,132.9184,132.9184,132.7819,132.7917,11374.0
2021-05-20 12:10:00,136.25,136.5,136.25,136.46,21998.0,132.7917,133.0353,132.7917,132.9964,21998.0
2021-05-20 12:15:00,136.5,136.58,136.48,136.49,22731.0,133.0353,133.1133,133.0158,133.0256,22731.0
2021-05-20 12:20:00,136.48,136.54,136.3,136.41,28562.0,133.0158,133.0743,132.8404,132.9476,28562.0
2021-05-20 12:25:00,136.41,136.56,136.36,136.46,25151.0,132.9476,133.0938,132.8989,132.9964,25151.0
2021-05-20 12:30:00,136.47,136.54,136.39,136.47,48529.0,133.0061,133.0743,132.9281,133.0061,48529.0
2021-05-20 12:35:00,136.48,136.48,136.26,136.37,18706.0,133.0158,133.0158,132.8014,132.9086,18706.0
2021-05-20 12:40:00,136.37,136.44,136.28,136.32,10316.0,132.9086,132.9769,132.8209,132.8599,10316.0
2021-05-20 12:45:00,136.35,136.56,136.35,136.52,27665.0,132.8891,133.0938,132.8891,133.0548,27665.0
2021-05-20 12:50:00,136.51,136.52,136.41,136.47,18277.0,133.0451,133.0548,132.9476,133.0061,18277.0
2021-05-20 12:55:00,136.46,136.5,136.45,136.47,12261.0,132.9964,133.0353,132.9866,133.0061,12261.0
2021-05-20 13:00:00,136.47,136.47,136.3,136.34,13108.0,133.0061,133.0061,132.8404,132.8794,13108.0
2021-05-20 13:05:00,136.37,136.51,136.37,136.5,8073.0,132.9086,133.0451,132.9086,133.0353,8073.0
2021-05-20 13:10:00,136.5,136.53,136.41,136.44,10592.0,133.0353,133.0646,132.9476,132.9769,10592.0
2021-05-20 13:15:00,136.44,136.56,136.43,136.47,16059.0,132.9769,133.0938,132.9671,133.0061,16059.0
2021-05-20 13:20:00,136.48,136.53,136.41,136.51,17438.0,133.0158,133.0646,132.9476,133.0451,17438.0
2021-05-20 13:25:00,136.51,136.55,136.42,136.44,31948.0,133.0451,133.0841,132.9574,132.9769,31948.0
2021-05-20 13:30:00,136.44,136.48,136.25,136.4,14256.0,132.9769,133.0158,132.7917,132.9379,14256.0
2021-05-20 13:35:00,136.41,136.52,136.32,136.46,26010.0,132.9476,133.0548,132.8599,132.9964,26010.0
2021-05-20 13:40:00,136.48,136.58,136.43,136.47,43478.0,133.0158,133.1133,132.9671,133.0061,43478.0
2021-05-20 13:45:00,136.47,136.5,136.32,136.32,9509.0,133.0061,133.0353,132.8599,132.8599,9509.0
2021-05-20 13:50:00,136.34,136.36,136.04,136.13,15622.0,132.8794,132.8989,132.587,132.6747,15622.0
2021-05-20 13:55:00,136.13,136.27,136.11,136.25,10799.0,132.6747,132.8112,132.6552,132.7917,10799.0
2021-05-20 14:00:00,136.27,136.3,136.2,136.28,14467.0,132.8112,132.8404,132.7429,132.8209,14467.0
2021-05-20 14:05:00,136.27,136.37,136.26,136.36,10246.0,132.8112,132.9086,132.8014,132.8989,10246.0
2021-05-20 14:10:00,136.38,136.43,136.32,136.36,21699.0,132.9184,132.9671,132.8599,132.8989,21699.0
2021-05-20 14:15:00,136.36,136.41,136.31,136.38,14429.0,132.8989,132.9476,132.8502,132.9184,14429.0
2021-05-20 14:20:00,136.38,136.38,136.25,136.35,10403.0,132.9184,132.9184,132.7917,132.8891,10403.0
2021-05-20 14:25:00,136.34,136.46,136.3,136.41,16368.0,132.8794,132.9964,132.8404,132.9476,16368.0
2021-05-20 14:30:00,136.44,136.45,136.36,136.37,21858.0,132.9769,132.9866,132.8989,132.9086,21858.0
2021-05-20 14:35:00,136.38,136.38,136.32,136.35,7044.0,132.9184,132.9184,132.8599,132.8891,7044.0
2021-05-20 14:40:00,136.35,136.48,136.25,136.34,17878.0,132.8891,133.0158,132.7917,132.8794,17878.0
2021-05-20 14:45:00,136.34,136.34,136.21,136.25,18628.0,132.8794,132.8794,132.7527,132.7917,18628.0
2021-05-20 14:50:00,136.24,136.41,136.23,136.38,16676.0,132.7819,132.9476,132.7722,132.9184,16676.0
2021-05-20 14:55:00,136.37,136.42,136.32,136.36,15060.0,132.9086,132.9574,132.8599,132.8989,15060.0
2021-05-20 15:00:00,136.38,136.38,136.24,136.32,14719.0,132.9184,132.9184,132.7819,132.8599,14719.0
2021-05-20 15:05:00,136.31,136.43,136.29,136.36,17995.0,132.8502,132.9671,132.8307,132.8989,17995.0
2021-05-20 15:10:00,136.37,136.45,136.29,136.41,23935.0,132.9086,132.9866,132.8307,132.9476,23935.0
2021-05-20 15:15:00,136.4,136.5,136.4,136.46,23230.0,132.9379,133.0353,132.9379,132.9964,23230.0
2021-05-20 15:20:00,136.47,136.56,136.45,136.54,63706.0,133.0061,133.0938,132.9866,133.0743,63706.0
2021-05-20 15:25:00,136.54,136.6,136.42,136.45,47601.0,133.0743,133.1328,132.9574,132.9866,47601.0
2021-05-20 15:30:00,136.44,136.48,136.35,136.47,35919.0,132.9769,133.0158,132.8891,133.0061,35919.0
2021-05-20 15:35:00,136.48,136.58,136.41,136.42,39144.0,133.0158,133.1133,132.9476,132.9574,39144.0
2021-05-20 15:40:00,136.44,136.46,136.17,136.29,34873.0,132.9769,132.9964,132.7137,132.8307,34873.0
2021-05-20 15:45:00,136.3,136.53,136.28,136.28,127892.0,132.8404,133.0646,132.8209,132.8209,127892.0
2021-05-20 15:50:00,136.31,136.31,136.05,136.28,135039.0,132.8502,132.8502,132.5968,132.8209,135039.0
2021-05-20 15:55:00,136.26,136.28,136.06,136.2,170201.0,132.8014,132.8209,132.6065,132.7429,170201.0
2021-05-21 09:30:00,137.34,137.43,136.95,137.05,246884.0,133.854,133.9417,133.4739,133.5714,246884.0
2021-05-21 09:35:00,137.06,137.33,136.73,137.14,33810.0,133.5811,133.8443,133.2595,133.6591,33810.0
2021-05-21 09:40:00,137.02,137.3,136.89,137.02,20054.0,133.5421,133.815,133.4154,133.5421,20054.0
2021-05-21 09:45:00,137.05,137.09,136.76,136.9,35339.0,133.5714,133.6104,133.2887,133.4252,35339.0
2021-05-21 09:50:00,136.94,137.07,136.82,136.86,27065.0,133.4642,133.5909,133.3472,133.3862,27065.0
2021-05-21 09:55:00,136.84,137.06,136.76,137.06,34895.0,133.3667,133.5811,133.2887,133.5811,34895.0
2021-05-21 10:00:00,137.14,137.22,137.03,137.1,27614.0,133.6591,133.7371,133.5519,133.6201,27614.0
2021-05-21 10:05:00,137.09,137.1,136.72,136.9,29873.0,133.6104,133.6201,133.2498,133.4252,29873.0
2021-05-21 10:10:00,136.92,137.05,136.7,136.74,29799.0,133.4447,133.5714,133.2303,133.2692,29799.0
2021-05-21 10:15:00,136.7,136.71,136.33,136.49,66351.0,133.2303,133.24,132.8697,133.0256,66351.0
2021-05-21 10:20:00,136.49,136.64,136.46,136.63,20096.0,133.0256,133.1718,132.9964,133.162,20096.0
2021-05-21 10:25:00,136.62,136.78,136.56,136.58,13918.0,133.1523,133.3082,133.0938,133.1133,13918.0
2021-05-21 10:30:00,136.6,136.76,136.56,136.7,14008.0,133.1328,133.2887,133.0938,133.2303,14008.0
2021-05-21 10:35:00,136.72,136.77,136.42,136.46,35271.0,133.2498,133.2985,132.9574,132.9964,35271.0
2021-05-21 10:40:00,136.45,136.48,136.3,136.34,13072.0,132.9866,133.0158,132.8404,132.8794,13072.0
2021-05-21 10:45:00,136.34,136.5,136.33,136.45,18636.0,132.8794,133.0353,132.8697,132.9866,18636.0
2021-05-21 10:50:00,136.44,136.51,136.28,136.32,83125.0,132.9769,133.0451,132.8209,132.8599,83125.0
2021-05-21 10:55:00,136.34,136.51,136.34,136.39,11023.0,132.8794,133.0451,132.8794,132.9281,11023.0
2021-05-21 11:00:00,136.42,136.45,136.2,136.2,11397.0,132.9574,132.9866,132.7429,132.7429,11397.0
2021-05-21 11:05:00,136.22,136.47,136.21,136.4,7522.0,132.7624,133.0061,132.7527,132.9379,7522.0
2021-05-21 11:10:00,136.37,136.4,136.26,136.27,10382.0,132.9086,132.9379,132.8014,132.8112,10382.0
2021-05-21 11:15:00,136.26,136.39,136.16,136.35,10331.0,132.8014,132.9281,132.704,132.8891,10331.0
2021-05-21 11:20:00,136.37,136.37,136.21,136.21,8637.0,132.9086,132.9086,132.7527,132.7527,8637.0
2021-05-21 11:25:00,136.2,136.27,135.94,135.96,28100.0,132.7429,132.8112,132.4895,132.509,28100.0
2021-05-21 11:30:00,135.96,136.09,135.92,136.03,12110.0,132.509,132.6357,132.4701,132.5773,12110.0
2021-05-21 11:35:00,135.97,136.01,135.84,135.96,19258.0,132.5188,132.5578,132.3921,132.509,19258.0
2021-05-21 11:40:00,135.95,136.0,135.8,135.86,13503.0,132.4993,132.548,132.3531,132.4116,13503.0
2021-05-21 11:45:00,135.85,135.92,135.79,135.89,15422.0,132.4018,132.4701,132.3434,132.4408,15422.0
2021-05-21 11:50:00,135.89,136.02,135.85,135.9,15680.0,132.4408,132.5675,132.4018,132.4506,15680.0
2021-05-21 11:55:00,135.93,135.98,135.83,135.88,21633.0,132.4798,132.5285,132.3823,132.4311,21633.0
2021-05-21 12:00:00,135.87,136.14,135.85,136.09,17949.0,132.4213,132.6845,132.4018,132.6357,17949.0
2021-05-21 12:05:00,136.14,136.19,135.92,136.02,24152.0,132.6845,132.7332,132.4701,132.5675,24152.0
2021-05-21 12:10:00,136.03,136.25,135.9,136.25,71117.0,132.5773,132.7917,132.4506,132.7917,71117.0
2021-05-21 12:15:00,136.24,136.34,136.13,136.21,21128.0,132.7819,132.8794,132.6747,132.7527,21128.0
2021-05-21 12:20:00,136.18,136.33,136.17,136.21,10967.0,132.7235,132.8697,132.7137,132.7527,10967.0
2021-05-21 12:25:00,136.22,136.41,136.2,136.4,10787.0,132.7624,132.9476,132.7429,132.9379,10787.0
2021-05-21 12:30:00,136.38,136.49,136.33,136.4,30294.0,132.9184,133.0256,132.8697,132.9379,30294.0
2021-05-21 12:35:00,136.38,136.53,136.34,136.43,87871.0,132.9184,133.0646,132.8794,132.9671,87871.0
2021-05-21 12:40:00,136.41,136.64,136.23,136.31,151801.0,132.9476,133.1718,132.7722,132.8502,151801.0
2021-05-21 12:45:00,136.29,136.34,136.06,136.27,18949.0,132.8307,132.8794,132.6065,132.8112,18949.0
2021-05-21 12:50:00,136.25,136.25,135.95,135.96,19601.0,132.7917,132.7917,132.4993,132.509,19601.0
2021-05-21 12:55:00,135.97,136.12,135.96,136.09,8223.0,132.5188,132.665,132.509,132.6357,8223.0
2021-05-21 13:00:00,136.11,136.16,136.06,136.09,13093.0,132.6552,132.704,132.6065,132.6357,13093.0
2021-05-21 13:05:00,136.09,136.14,136.03,136.11,34806.0,132.6357,132.6845,132.5773,132.6552,34806.0
2021-05-21 13:10:00,136.12,136.13,135.93,135.95,11266.0,132.665,132.6747,132.4798,132.4993,11266.0
2021-05-21 13:15:00,135.96,136.05,135.96,136.01,12970.0,132.509,132.5968,132.509,132.5578,12970.0
2021-05-21 13:20:00,136.01,136.18,136.0,136.09,7087.0,132.5578,132.7235,132.548,132.6357,7087.0
2021-05-21 13:25:00,136.09,136.17,136.07,136.16,6871.0,132.6357,132.7137,132.6162,132.704,6871.0
2021-05-21 13:30:00,136.14,136.38,136.14,136.36,8397.0,132.6845,132.9184,132.6845,132.8989,8397.0
2021-05-21 13:35:00,136.37,136.4,136.27,136.27,16372.0,132.9086,132.9379,132.8112,132.8112,16372.0
2021-05-21 13:40:00,136.28,136.33,136.19,136.27,14502.0,132.8209,132.8697,132.7332,132.8112,14502.0
2021-05-21 13:45:00,136.28,136.31,136.21,136.23,15257.0,132.8209,132.8502,132.7527,132.7722,15257.0
2021-05-21 13:50:00,136.24,136.3,136.24,136.24,9082.0,132.7819,132.8404,132.7819,132.7819,9082.0
2021-05-21 13:55:00,136.23,136.26,136.16,136.16,7034.0,132.7722,132.8014,132.704,132.704,7034.0
2021-05-21 14:00:00,136.17,136.2,136.06,136.19,9348.0,132.7137,132.7429,132.6065,132.7332,9348.0
2021-05-21 14:05:00,136.21,136.23,136.12,136.18,10247.0,132.7527,132.7722,132.665,132.7235,10247.0
2021-05-21 14:10:00,136.19,136.19,136.15,136.19,6480.0,132.7332,132.7332,132.6942,132.7332,6480.0
2021-05-21 14:15:00,136.16,136.21,136.12,136.12,7921.0,132.704,132.7527,132.665,132.665,7921.0
2021-05-21 14:20:00,136.11,136.14,136.05,136.12,9799.0,132.6552,132.6845,132.5968,132.665,9799.0
2021-05-21 14:25:00,136.13,136.14,135.99,136.07,11329.0,132.6747,132.6845,132.5383,132.6162,11329.0
2021-05-21 14:30:00,136.09,136.13,136.05,136.08,10507.0,132.6357,132.6747,132.5968,132.626,10507.0
2021-05-21 14:35:00,136.07,136.17,136.01,136.03,13987.0,132.6162,132.7137,132.5578,132.5773,13987.0
2021-05-21 14:40:00,136.02,136.11,136.01,136.11,10595.0,132.5675,132.6552,132.5578,132.6552,10595.0
2021-05-21 14:45:00,136.11,136.14,136.07,136.11,9752.0,132.6552,132.6845,132.6162,132.6552,9752.0
2021-05-21 14:50:00,136.11,136.23,136.1,136.21,11014.0,132.6552,132.7722,132.6455,132.7527,11014.0
2021-05-21 14:55:00,136.22,136.26,136.17,136.23,14162.0,132.7624,132.8014,132.7137,132.7722,14162.0
2021-05-21 15:00:00,136.24,136.24,136.06,136.13,17140.0,132.7819,132.7819,132.6065,132.6747,17140.0
2021-05-21 15:05:00,136.15,136.15,136.09,136.11,15621.0,132.6942,132.6942,132.6357,132.6552,15621.0
2021-05-21 15:10:00,136.11,136.26,136.1,136.22,16869.0,132.6552,132.8014,132.6455,132.7624,16869.0
2021-05-21 15:15:00,136.23,136.37,136.23,136.3,17945.0,132.7722,132.9086,132.7722,132.8404,17945.0
2021-05-21 15:20:00,136.29,136.31,136.23,136.28,22085.0,132.8307,132.8502,132.7722,132.8209,22085.0
2021-05-21 15:25:00,136.28,136.28,136.13,136.14,29032.0,132.8209,132.8209,132.6747,132.6845,29032.0
2021-05-21 15:30:00,136.12,136.32,136.11,136.29,38799.0,132.665,132.8599,132.6552,132.8307,38799.0
2021-05-21 15:35:00,136.3,136.4,136.26,136.27,39525.0,132.8404,132.9379,132.8014,132.8112,39525.0
2021-05-21 15:40:00,136.26,136.34,136.01,136.02,38308.0,132.8014,132.8794,132.5578,132.5675,38308.0
2021-05-21 15:45:00,136.02,136.2,135.87,136.19,54029.0,132.5675,132.7429,132.4213,132.7332,54029.0
2021-05-21 15:50:00,136.16,136.17,135.96,136.02,107366.0,132.704,132.7137,132.509,132.5675,107366.0
2021-05-21 15:55:00,136.01,136.1,135.88,136.1,152011.0,132.5578,132.6455,132.4311,132.6455,152011.0
2021-05-24 09:30:00,136.6,136.87,136.19,136.59,87386.0,133.1328,133.3959,132.7332,133.1231,87386.0
2021-05-24 09:35:00,136.59,137.12,136.52,136.91,35702.0,133.1231,133.6396,133.0548,133.4349,35702.0
2021-05-24 09:40:00,137.01,137.1,136.82,136.96,36964.0,133.5324,133.6201,133.3472,133.4837,36964.0
2021-05-24 09:45:00,136.98,136.99,136.69,136.83,21854.0,133.5032,133.5129,133.2205,133.357,21854.0
2021-05-24 09:50:00,136.88,136.92,136.75,136.87,18818.0,133.4057,133.4447,133.279,133.3959,18818.0
2021-05-24 09:55:00,136.86,136.92,136.74,136.84,21203.0,133.3862,133.4447,133.2692,133.3667,21203.0
2021-05-24 10:00:00,136.85,137.25,136.78,137.04,32720.0,133.3765,133.7663,133.3082,133.5616,32720.0
2021-05-24 10:05:00,137.04,137.06,136.92,136.99,17254.0,133.5616,133.5811,133.4447,133.5129,17254.0
2021-05-24 10:10:00,136.99,137.25,136.96,137.05,21176.0,133.5129,133.7663,133.4837,133.5714,21176.0
2021-05-24 10:15:00,137.06,137.28,137.04,137.19,31720.0,133.5811,133.7955,133.5616,133.7078,31720.0
2021-05-24 10:20:00,137.19,137.57,137.17,137.55,27673.0,133.7078,134.0782,133.6883,134.0587,27673.0
2021-05-24 10:25:00,137.56,137.59,137.49,137.53,19746.0,134.0684,134.0977,134.0002,134.0392,19746.0
2021-05-24 10:30:00,137.52,137.58,137.46,137.58,23253.0,134.0294,134.0879,133.971,134.0879,23253.0
2021-05-24 10:35:00,137.57,137.66,137.44,137.46,19269.0,134.0782,134.1659,133.9515,133.971,19269.0
2021-05-24 10:40:00,137.44,137.64,137.38,137.64,21052.0,133.9515,134.1464,133.893,134.1464,21052.0
2021-05-24 10:45:00,137.63,137.69,137.42,137.44,22121.0,134.1367,134.1951,133.932,133.9515,22121.0
2021-05-24 10:50:00,137.48,137.54,137.33,137.35,20792.0,133.9905,134.0489,133.8443,133.8638,20792.0
2021-05-24 10:55:00,137.36,137.52,137.29,137.48,22039.0,133.8735,134.0294,133.8053,133.9905,22039.0
2021-05-24 11:00:00,137.48,137.51,137.44,137.46,22333.0,133.9905,134.0197,133.9515,133.971,22333.0
2021-05-24 11:05:00,137.47,137.5,137.41,137.43,16542.0,133.9807,134.01,133.9222,133.9417,16542.0
2021-05-24 11:10:00,137.43,137.66,137.43,137.61,16238.0,133.9417,134.1659,133.9417,134.1172,16238.0
2021-05-24 11:15:00,137.6,137.89,137.59,137.85,22031.0,134.1074,134.3901,134.0977,134.3511,22031.0
2021-05-24 11:20:00,137.85,137.85,137.68,137.71,90136.0,134.3511,134.3511,134.1854,134.2146,90136.0
2021-05-24 11:25:00,137.68,137.76,137.65,137.7,14417.0,134.1854,134.2634,134.1561,134.2049,14417.0
2021-05-24 11:30:00,137.73,137.83,137.59,137.7,19251.0,134.2341,134.3316,134.0977,134.2049,19251.0
2021-05-24 11:35:00,137.7,137.75,137.65,137.75,16036.0,134.2049,134.2536,134.1561,134.2536,16036.0
2021-05-24 11:40:00,137.73,137.95,137.73,137.86,45610.0,134.2341,134.4485,134.2341,134.3608,45610.0
2021-05-24 11:45:00,137.86,137.93,137.72,137.77,95365.0,134.3608,134.429,134.2244,134.2731,95365.0
2021-05-24 11:50:00,137.77,137.78,137.68,137.69,12491.0,134.2731,134.2828,134.1854,134.1951,12491.0
2021-05-24 11:55:00,137.69,137.72,137.62,137.62,12970.0,134.1951,134.2244,134.1269,134.1269,12970.0
2021-05-24 12:00:00,137.63,137.71,137.62,137.62,10074.0,134.1367,134.2146,134.1269,134.1269,10074.0
2021-05-24 12:05:00,137.63,137.63,137.53,137.53,10450.0,134.1367,134.1367,134.0392,134.0392,10450.0
2021-05-24 12:10:00,137.51,137.51,137.44,137.48,13661.0,134.0197,134.0197,133.9515,133.9905,13661.0
2021-05-24 12:15:00,137.53,137.63,137.51,137.62,36660.0,134.0392,134.1367,134.0197,134.1269,36660.0
2021-05-24 12:20:00,137.61,137.65,137.58,137.65,9344.0,134.1172,134.1561,134.0879,134.1561,9344.0
2021-05-24 12:25:00,137.65,137.7,137.25,137.42,157313.0,134.1561,134.2049,133.7663,133.932,157313.0
2021-05-24 12:30:00,137.43,137.68,137.43,137.65,12823.0,133.9417,134.1854,133.9417,134.1561,12823.0
2021-05-24 12:35:00,137.65,137.68,137.58,137.66,9580.0,134.1561,134.1854,134.0879,134.1659,9580.0
2021-05-24 12:40:00,137.66,137.66,137.54,137.62,14586.0,134.1659,134.1659,134.0489,134.1269,14586.0
2021-05-24 12:45:00,137.62,137.72,137.59,137.63,14595.0,134.1269,134.2244,134.0977,134.1367,14595.0
2021-05-24 12:50:00,137.64,137.68,137.58,137.62,10155.0,134.1464,134.1854,134.0879,134.1269,10155.0
2021-05-24 12:55:00,137.62,137.65,137.59,137.62,11789.0,134.1269,134.1561,134.0977,134.1269,11789.0
2021-05-24 13:00:00,137.63,137.63,137.55,137.6,10410.0,134.1367,134.1367,134.0587,134.1074,10410.0
2021-05-24 13:05:00,137.6,137.73,137.58,137.68,46970.0,134.1074,134.2341,134.0879,134.1854,46970.0
2021-05-24 13:10:00,137.68,137.7,137.62,137.67,16876.0,134.1854,134.2049,134.1269,134.1756,16876.0
2021-05-24 13:15:00,137.67,137.72,137.65,137.68,14474.0,134.1756,134.2244,134.1561,134.1854,14474.0
2021-05-24 13:20:00,137.67,137.72,137.66,137.67,11204.0,134.1756,134.2244,134.1659,134.1756,11204.0
2021-05-24 13:25:00,137.67,137.68,137.6,137.64,10288.0,134.1756,134.1854,134.1074,134.1464,10288.0
2021-05-24 13:30:00,137.65,137.68,137.61,137.67,12709.0,134.1561,134.1854,134.1172,134.1756,12709.0
2021-05-24 13:35:00,137.66,137.7,137.63,137.69,14761.0,134.1659,134.2049,134.1367,134.1951,14761.0
2021-05-24 13:40:00,137.68,137.74,137.66,137.68,16483.0,134.1854,134.2439,134.1659,134.1854,16483.0
2021-05-24 13:45:00,137.67,137.69,137.64,137.67,15713.0,134.1756,134.1951,134.1464,134.1756,15713.0
2021-05-24 13:50:00,137.67,137.69,137.56,137.57,17923.0,134.1756,134.1951,134.0684,134.0782,17923.0
2021-05-24 13:55:00,137.56,137.63,137.55,137.62,11583.0,134.0684,134.1367,134.0587,134.1269,11583.0
2021-05-24 14:00:00,137.62,137.66,137.57,137.58,18614.0,134.1269,134.1659,134.0782,134.0879,18614.0
2021-05-24 14:05:00,137.59,137.59,137.38,137.4,21453.0,134.0977,134.0977,133.893,133.9125,21453.0
2021-05-24 14:10:00,137.38,137.52,137.35,137.52,12895.0,133.893,134.0294,133.8638,134.0294,12895.0
2021-05-24 14:15:00,137.54,137.7,137.49,137.66,16739.0,134.0489,134.2049,134.0002,134.1659,16739.0
2021-05-24 14:20:00,137.67,137.67,137.59,137.66,10391.0,134.1756,134.1756,134.0977,134.1659,10391.0
2021-05-24 14:25:00,137.67,137.7,137.62,137.67,14056.0,134.1756,134.2049,134.1269,134.1756,14056.0
2021-05-24 14:30:00,137.68,137.69,137.61,137.65,13145.0,134.1854,134.1951,134.1172,134.1561,13145.0
2021-05-24 14:35:00,137.64,137.65,137.6,137.63,27706.0,134.1464,134.1561,134.1074,134.1367,27706.0
2021-05-24 14:40:00,137.63,137.65,137.56,137.58,16715.0,134.1367,134.1561,134.0684,134.0879,16715.0
2021-05-24 14:45:00,137.58,137.64,137.55,137.64,21994.0,134.0879,134.1464,134.0587,134.1464,21994.0
2021-05-24 14:50:00,137.65,137.76,137.61,137.66,20397.0,134.1561,134.2634,134.1172,134.1659,20397.0
2021-05-24 14:55:00,137.66,137.69,137.57,137.6,12696.0,134.1659,134.1951,134.0782,134.1074,12696.0
2021-05-24 15:00:00,137.6,137.62,137.56,137.6,13779.0,134.1074,134.1269,134.0684,134.1074,13779.0
2021-05-24 15:05:00,137.61,137.73,137.61,137.65,24668.0,134.1172,134.2341,134.1172,134.1561,24668.0
2021-05-24 15:10:00,137.66,137.69,137.57,137.58,20043.0,134.1659,134.1951,134.0782,134.0879,20043.0
2021-05-24 15:15:00,137.58,137.61,137.51,137.58,19081.0,134.0879,134.1172,134.0197,134.0879,19081.0
2021-05-24 15:20:00,137.6,137.7,137.58,137.66,35093.0,134.1074,134.2049,134.0879,134.1659,35093.0
2021-05-24 15:25:00,137.66,137.78,137.65,137.77,41127.0,134.1659,134.2828,134.1561,134.2731,41127.0
2021-05-24 15:30:00,137.78,137.93,137.75,137.93,24883.0,134.2828,134.429,134.2536,134.429,24883.0
2021-05-24 15:35:00,137.93,138.14,137.92,138.05,54606.0,134.429,134.6337,134.4193,134.546,54606.0
2021-05-24 15:40:00,138.04,138.15,137.88,137.96,54815.0,134.5362,134.6435,134.3803,134.4583,54815.0
2021-05-24 15:45:00,137.96,138.06,137.92,138.03,44801.0,134.4583,134.5557,134.4193,134.5265,44801.0
2021-05-24 15:50:00,138.02,138.41,137.9,138.05,141930.0,134.5168,134.8969,134.3998,134.546,141930.0
2021-05-24 15:55:00,138.04,138.04,137.64,137.64,151954.0,134.5362,134.5362,134.1464,134.1464,151954.0
2021-05-25 09:30:00,137.95,138.88,137.77,138.49,73729.0,134.4485,135.3549,134.2731,134.9748,73729.0
2021-05-25 09:35:00,138.48,138.58,138.32,138.5,61633.0,134.9651,135.0625,134.8091,134.9846,61633.0
2021-05-25 09:40:00,138.46,138.5,137.84,137.95,81406.0,134.9456,134.9846,134.3413,134.4485,81406.0
2021-05-25 09:45:00,137.9,138.07,137.79,138.05,46678.0,134.3998,134.5655,134.2926,134.546,46678.0
2021-05-25 09:50:00,138.04,138.04,137.61,137.68,51771.0,134.5362,134.5362,134.1172,134.1854,51771.0
2021-05-25 09:55:00,137.68,137.76,137.45,137.45,36890.0,134.1854,134.2634,133.9612,133.9612,36890.0
2021-05-25 10:00:00,137.42,137.72,137.42,137.67,41740.0,133.932,134.2244,133.932,134.1756,41740.0
2021-05-25 10:05:00,137.69,138.0,137.68,137.92,20093.0,134.1951,134.4973,134.1854,134.4193,20093.0
2021-05-25 10:10:00,137.94,137.98,137.77,137.78,13963.0,134.4388,134.4778,134.2731,134.2828,13963.0
2021-05-25 10:15:00,137.76,137.87,137.7,137.79,14301.0,134.2634,134.3706,134.2049,134.2926,14301.0
2021-05-25 10:20:00,137.79,137.88,137.52,137.54,45736.0,134.2926,134.3803,134.0294,134.0489,45736.0
2021-05-25 10:25:00,137.54,137.55,137.41,137.47,19454.0,134.0489,134.0587,133.9222,133.9807,19454.0
2021-05-25 10:30:00,137.48,137.52,137.32,137.37,19513.0,133.9905,134.0294,133.8345,133.8833,19513.0
2021-05-25 10:35:00,137.39,137.4,137.15,137.26,42134.0,133.9027,133.9125,133.6688,133.776,42134.0
2021-05-25 10:40:00,137.32,137.49,137.3,137.44,17726.0,133.8345,134.0002,133.815,133.9515,17726.0
2021-05-25 10:45:00,137.43,137.49,137.39,137.43,16411.0,133.9417,134.0002,133.9027,133.9417,16411.0
2021-05-25 10:50:00,137.41,137.44,137.28,137.44,8921.0,133.9222,133.9515,133.7955,133.9515,8921.0
2021-05-25 10:55:00,137.43,137.43,137.29,137.33,12485.0,133.9417,133.9417,133.8053,133.8443,12485.0
2021-05-25 11:00:00,137.34,137.45,137.2,137.23,24351.0,133.854,133.9612,133.7176,133.7468,24351.0
2021-05-25 11:05:00,137.24,137.25,137.06,137.09,18205.0,133.7566,133.7663,133.5811,133.6104,18205.0
2021-05-25 11:10:00,137.07,137.27,137.02,137.19,71319.0,133.5909,133.7858,133.5421,133.7078,71319.0
2021-05-25 11:15:00,137.22,137.25,137.11,137.25,17068.0,133.7371,133.7663,133.6299,133.7663,17068.0
2021-05-25 11:20:00,137.25,137.28,137.19,137.24,36342.0,133.7663,133.7955,133.7078,133.7566,36342.0
2021-05-25 11:25:00,137.25,137.27,137.12,137.16,24149.0,133.7663,133.7858,133.6396,133.6786,24149.0
2021-05-25 11:30:00,137.14,137.16,136.92,136.97,14944.0,133.6591,133.6786,133.4447,133.4934,14944.0
2021-05-25 11:35:00,137.0,137.09,136.97,137.0,24983.0,133.5226,133.6104,133.4934,133.5226,24983.0
2021-05-25 11:40:00,137.01,137.17,136.97,137.17,14573.0,133.5324,133.6883,133.4934,133.6883,14573.0
2021-05-25 11:45:00,137.17,137.22,137.12,137.12,12756.0,133.6883,133.7371,133.6396,133.6396,12756.0
2021-05-25 11:50:00,137.14,137.16,136.97,136.98,36139.0,133.6591,133.6786,133.4934,133.5032,36139.0
2021-05-25 11:55:00,136.99,137.05,136.88,136.99,74644.0,133.5129,133.5714,133.4057,133.5129,74644.0
2021-05-25 12:00:00,137.0,137.07,136.93,137.07,30363.0,133.5226,133.5909,133.4544,133.5909,30363.0
2021-05-25 12:05:00,137.08,137.16,137.01,137.01,26588.0,133.6006,133.6786,133.5324,133.5324,26588.0
2021-05-25 12:10:00,137.01,137.11,136.99,137.0,60735.0,133.5324,133.6299,133.5129,133.5226,60735.0
2021-05-25 12:15:00,137.01,137.07,136.97,137.03,33436.0,133.5324,133.5909,133.4934,133.5519,33436.0
2021-05-25 12:20:00,137.05,137.08,136.99,137.01,31341.0,133.5714,133.6006,133.5129,133.5324,31341.0
2021-05-25 12:25:00,137.0,137.14,136.96,137.12,42618.0,133.5226,133.6591,133.4837,133.6396,42618.0
2021-05-25 12:30:00,137.12,137.14,137.07,137.07,50861.0,133.6396,133.6591,133.5909,133.5909,50861.0
2021-05-25 12:35:00,137.08,137.25,137.05,137.24,42107.0,133.6006,133.7663,133.5714,133.7566,42107.0
2021-05-25 12:40:00,137.24,137.25,137.15,137.18,24479.0,133.7566,133.7663,133.6688,133.6981,24479.0
2021-05-25 12:45:00,137.16,137.21,137.13,137.16,20788.0,133.6786,133.7273,133.6493,133.6786,20788.0
2021-05-25 12:50:00,137.16,137.2,137.11,137.18,15686.0,133.6786,133.7176,133.6299,133.6981,15686.0
2021-05-25 12:55:00,137.18,137.2,137.12,137.17,13305.0,133.6981,133.7176,133.6396,133.6883,13305.0
2021-05-25 13:00:00,137.18,137.18,136.92,136.92,14145.0,133.6981,133.6981,133.4447,133.4447,14145.0
2021-05-25 13:05:00,136.92,136.99,136.9,136.94,11480.0,133.4447,133.5129,133.4252,133.4642,11480.0
2021-05-25 13:10:00,136.93,137.06,136.92,137.03,12549.0,133.4544,133.5811,133.4447,133.5519,12549.0
2021-05-25 13:15:00,137.04,137.16,136.96,137.06,18624.0,133.5616,133.6786,133.4837,133.5811,18624.0
2021-05-25 13:20:00,137.08,137.11,137.03,137.09,19335.0,133.6006,133.6299,133.5519,133.6104,19335.0
2021-05-25 13:25:00,137.08,137.34,137.03,137.34,26874.0,133.6006,133.854,133.5519,133.854,26874.0
2021-05-25 13:30:00,137.32,137.42,137.32,137.35,12686.0,133.8345,133.932,133.8345,133.8638,12686.0
2021-05-25 13:35:00,137.36,137.46,137.31,137.4,10253.0,133.8735,133.971,133.8248,133.9125,10253.0
2021-05-25 13:40:00,137.38,137.42,137.3,137.31,25321.0,133.893,133.932,133.815,133.8248,25321.0
2021-05-25 13:45:00,137.32,137.36,137.14,137.14,29259.0,133.8345,133.8735,133.6591,133.6591,29259.0
2021-05-25 13:50:00,137.15,137.24,137.11,137.13,10870.0,133.6688,133.7566,133.6299,133.6493,10870.0
2021-05-25 13:55:00,137.14,137.19,137.04,137.12,13182.0,133.6591,133.7078,133.5616,133.6396,13182.0
2021-05-25 14:00:00,137.1,137.15,137.0,137.02,15956.0,133.6201,133.6688,133.5226,133.5421,15956.0
2021-05-25 14:05:00,137.04,137.09,137.0,137.02,22934.0,133.5616,133.6104,133.5226,133.5421,22934.0
2021-05-25 14:10:00,137.02,137.04,136.87,136.87,20756.0,133.5421,133.5616,133.3959,133.3959,20756.0
2021-05-25 14:15:00,136.85,137.02,136.84,136.87,21551.0,133.3765,133.5421,133.3667,133.3959,21551.0
2021-05-25 14:20:00,136.86,137.01,136.86,136.94,14441.0,133.3862,133.5324,133.3862,133.4642,14441.0
2021-05-25 14:25:00,136.95,137.01,136.92,136.99,15243.0,133.4739,133.5324,133.4447,133.5129,15243.0
2021-05-25 14:30:00,136.99,137.01,136.96,136.98,25381.0,133.5129,133.5324,133.4837,133.5032,25381.0
2021-05-25 14:35:00,136.97,137.0,136.94,137.0,9902.0,133.4934,133.5226,133.4642,133.5226,9902.0
2021-05-25 14:40:00,137.0,137.17,136.98,137.09,32055.0,133.5226,133.6883,133.5032,133.6104,32055.0
2021-05-25 14:45:00,137.1,137.11,137.06,137.08,12664.0,133.6201,133.6299,133.5811,133.6006,12664.0
2021-05-25 14:50:00,137.08,137.1,136.96,137.05,17978.0,133.6006,133.6201,133.4837,133.5714,17978.0
2021-05-25 14:55:00,137.07,137.14,137.05,137.14,23929.0,133.5909,133.6591,133.5714,133.6591,23929.0
2021-05-25 15:00:00,137.12,137.12,136.92,136.92,24433.0,133.6396,133.6396,133.4447,133.4447,24433.0
2021-05-25 15:05:00,136.92,137.04,136.92,136.98,15730.0,133.4447,133.5616,133.4447,133.5032,15730.0
2021-05-25 15:10:00,136.98,137.03,136.96,136.99,21586.0,133.5032,133.5519,133.4837,133.5129,21586.0
2021-05-25 15:15:00,136.99,137.05,136.94,137.04,19546.0,133.5129,133.5714,133.4642,133.5616,19546.0
2021-05-25 15:20:00,137.03,137.17,136.99,137.16,27147.0,133.5519,133.6883,133.5129,133.6786,27147.0
2021-05-25 15:25:00,137.17,137.33,137.16,137.21,31933.0,133.6883,133.8443,133.6786,133.7273,31933.0
2021-05-25 15:30:00,137.2,137.26,136.95,136.99,41595.0,133.7176,133.776,133.4739,133.5129,41595.0
2021-05-25 15:35:00,136.99,137.12,136.98,137.04,62606.0,133.5129,133.6396,133.5032,133.5616,62606.0
2021-05-25 15:40:00,137.04,137.09,136.93,137.0,73952.0,133.5616,133.6104,133.4544,133.5226,73952.0
2021-05-25 15:45:00,137.0,137.11,136.93,137.02,119557.0,133.5226,133.6299,133.4544,133.5421,119557.0
2021-05-25 15:50:00,137.03,137.35,136.81,136.96,214455.0,133.5519,133.8638,133.3375,133.4837,214455.0
2021-05-25 15:55:00,136.96,136.98,136.73,136.73,276777.0,133.4837,133.5032,133.2595,133.2595,276777.0
2021-05-26 09:30:00,136.54,137.51,136.51,137.51,56133.0,133.0743,134.0197,133.0451,134.0197,56133.0
2021-05-26 09:35:00,137.58,137.83,137.4,137.78,33564.0,134.0879,134.3316,133.9125,134.2828,33564.0
2021-05-26 09:40:00,137.83,137.98,137.55,137.61,46966.0,134.3316,134.4778,134.0587,134.1172,46966.0
2021-05-26 09:45:00,137.6,137.67,137.35,137.54,23599.0,134.1074,134.1756,133.8638,134.0489,23599.0
2021-05-26 09:50:00,137.58,137.67,137.47,137.6,28863.0,134.0879,134.1756,133.9807,134.1074,28863.0
2021-05-26 09:55:00,137.6,137.72,137.44,137.72,63225.0,134.1074,134.2244,133.9515,134.2244,63225.0
2021-05-26 10:00:00,137.73,137.82,137.64,137.76,47323.0,134.2341,134.3218,134.1464,134.2634,47323.0
2021-05-26 10:05:00,137.72,137.79,137.51,137.52,20046.0,134.2244,134.2926,134.0197,134.0294,20046.0
2021-05-26 10:10:00,137.48,137.74,137.48,137.71,19140.0,133.9905,134.2439,133.9905,134.2146,19140.0
2021-05-26 10:15:00,137.71,137.73,137.64,137.7,45200.0,134.2146,134.2341,134.1464,134.2049,45200.0
2021-05-26 10:20:00,137.71,137.84,137.63,137.83,33526.0,134.2146,134.3413,134.1367,134.3316,33526.0
2021-05-26 10:25:00,137.84,137.84,137.7,137.79,25516.0,134.3413,134.3413,134.2049,134.2926,25516.0
2021-05-26 10:30:00,137.79,138.23,137.79,138.21,36325.0,134.2926,134.7214,134.2926,134.7019,36325.0
2021-05-26 10:35:00,138.24,138.34,138.07,138.13,37845.0,134.7312,134.8286,134.5655,134.624,37845.0
2021-05-26 10:40:00,138.11,138.11,137.95,138.02,17806.0,134.6045,134.6045,134.4485,134.5168,17806.0
2021-05-26 10:45:00,138.04,138.32,138.04,138.3,17157.0,134.5362,134.8091,134.5362,134.7896,17157.0
2021-05-26 10:50:00,138.27,138.6,138.27,138.49,36081.0,134.7604,135.082,134.7604,134.9748,36081.0
2021-05-26 10:55:00,138.52,138.7,138.48,138.67,45003.0,135.0041,135.1795,134.9651,135.1503,45003.0
2021-05-26 11:00:00,138.69,138.86,138.66,138.86,37828.0,135.1697,135.3354,135.1405,135.3354,37828.0
2021-05-26 11:05:00,138.85,139.03,138.79,139.01,36416.0,135.3257,135.5011,135.2672,135.4816,36416.0
2021-05-26 11:10:00,139.0,139.11,138.97,139.08,87974.0,135.4719,135.5791,135.4426,135.5498,87974.0
2021-05-26 11:15:00,139.09,139.38,139.0,139.0,234498.0,135.5596,135.8422,135.4719,135.4719,234498.0
2021-05-26 11:20:00,139.01,139.54,138.99,139.5,63138.0,135.4816,135.9982,135.4621,135.9592,63138.0
2021-05-26 11:25:00,139.5,139.81,139.48,139.76,191651.0,135.9592,136.2613,135.9397,136.2126,191651.0
2021-05-26 11:30:00,139.75,139.81,139.63,139.68,135694.0,136.2028,136.2613,136.0859,136.1346,135694.0
2021-05-26 11:35:00,139.69,140.07,139.65,140.02,77906.0,136.1444,136.5147,136.1054,136.466,77906.0
2021-05-26 11:40:00,140.03,140.04,139.81,139.94,114306.0,136.4757,136.4855,136.2613,136.388,114306.0
2021-05-26 11:45:00,139.95,140.0,139.71,139.76,92870.0,136.3978,136.4465,136.1639,136.2126,92870.0
2021-05-26 11:50:00,139.76,139.76,139.54,139.69,31196.0,136.2126,136.2126,135.9982,136.1444,31196.0
2021-05-26 11:55:00,139.68,139.85,139.67,139.85,28092.0,136.1346,136.3003,136.1249,136.3003,28092.0
2021-05-26 12:00:00,139.86,140.03,139.71,140.0,34864.0,136.3101,136.4757,136.1639,136.4465,34864.0
2021-05-26 12:05:00,140.01,140.04,139.87,139.94,36087.0,136.4562,136.4855,136.3198,136.388,36087.0
2021-05-26 12:10:00,139.94,139.97,139.88,139.89,25788.0,136.388,136.4173,136.3295,136.3393,25788.0
2021-05-26 12:15:00,139.9,140.02,139.9,139.99,30665.0,136.349,136.466,136.349,136.4368,30665.0
2021-05-26 12:20:00,139.99,140.2,139.98,140.11,50009.0,136.4368,136.6414,136.427,136.5537,50009.0
2021-05-26 12:25:00,140.1,140.15,139.87,140.05,94585.0,136.544,136.5927,136.3198,136.4952,94585.0
2021-05-26 12:30:00,140.05,140.09,139.85,140.08,23847.0,136.4952,136.5342,136.3003,136.5245,23847.0
2021-05-26 12:35:00,140.07,140.38,140.05,140.37,57626.0,136.5147,136.8169,136.4952,136.8071,57626.0
2021-05-26 12:40:00,140.35,140.59,140.29,140.56,204682.0,136.7876,137.0215,136.7291,136.9923,204682.0
2021-05-26 12:45:00,140.54,140.83,140.53,140.83,27405.0,136.9728,137.2554,136.963,137.2554,27405.0
2021-05-26 12:50:00,140.83,140.87,140.57,140.6,34059.0,137.2554,137.2944,137.002,137.0313,34059.0
2021-05-26 12:55:00,140.58,140.71,140.58,140.63,42995.0,137.0118,137.1385,137.0118,137.0605,42995.0
2021-05-26 13:00:00,140.63,140.77,140.62,140.69,43042.0,137.0605,137.197,137.0508,137.119,43042.0
2021-05-26 13:05:00,140.69,140.82,140.46,140.47,28448.0,137.119,137.2457,136.8948,136.9046,28448.0
2021-05-26 13:10:00,140.46,140.46,140.21,140.28,81807.0,136.8948,136.8948,136.6512,136.7194,81807.0
2021-05-26 13:15:00,140.26,140.28,140.14,140.25,17990.0,136.6999,136.7194,136.5829,136.6902,17990.0
2021-05-26 13:20:00,140.25,140.32,140.23,140.31,9597.0,136.6902,136.7584,136.6707,136.7486,9597.0
2021-05-26 13:25:00,140.31,140.34,140.23,140.34,18153.0,136.7486,136.7779,136.6707,136.7779,18153.0
2021-05-26 13:30:00,140.33,140.38,140.2,140.32,41084.0,136.7681,136.8169,136.6414,136.7584,41084.0
2021-05-26 13:35:00,140.36,140.37,140.12,140.12,20207.0,136.7974,136.8071,136.5635,136.5635,20207.0
2021-05-26 13:40:00,140.12,140.19,140.1,140.13,22809.0,136.5635,136.6317,136.544,136.5732,22809.0
2021-05-26 13:45:00,140.16,140.3,140.09,140.13,31806.0,136.6024,136.7389,136.5342,136.5732,31806.0
2021-05-26 13:50:00,140.11,140.11,139.87,139.93,21617.0,136.5537,136.5537,136.3198,136.3783,21617.0
2021-05-26 13:55:00,139.92,140.01,139.91,139.93,18693.0,136.3685,136.4562,136.3588,136.3783,18693.0
2021-05-26 14:00:00,139.92,139.94,139.79,139.81,18054.0,136.3685,136.388,136.2418,136.2613,18054.0
2021-05-26 14:05:00,139.81,139.89,139.74,139.83,31704.0,136.2613,136.3393,136.1931,136.2808,31704.0
2021-05-26 14:10:00,139.82,139.83,139.73,139.74,14657.0,136.2711,136.2808,136.1834,136.1931,14657.0
2021-05-26 14:15:00,139.74,139.74,139.6,139.67,24501.0,136.1931,136.1931,136.0567,136.1249,24501.0
2021-05-26 14:20:00,139.68,139.72,139.57,139.58,19264.0,136.1346,136.1736,136.0274,136.0372,19264.0
2021-05-26 14:25:00,139.59,139.62,139.49,139.61,20239.0,136.0469,136.0761,135.9494,136.0664,20239.0
2021-05-26 14:30:00,139.61,139.68,139.57,139.67,22280.0,136.0664,136.1346,136.0274,136.1249,22280.0
2021-05-26 14:35:00,139.67,139.84,139.67,139.73,36617.0,136.1249,136.2906,136.1249,136.1834,36617.0
2021-05-26 14:40:00,139.74,139.9,139.71,139.9,29571.0,136.1931,136.349,136.1639,136.349,29571.0
2021-05-26 14:45:00,139.91,139.95,139.82,139.88,24566.0,136.3588,136.3978,136.2711,136.3295,24566.0
2021-05-26 14:50:00,139.88,139.92,139.82,139.87,43719.0,136.3295,136.3685,136.2711,136.3198,43719.0
2021-05-26 14:55:00,139.88,139.96,139.86,139.95,18927.0,136.3295,136.4075,136.3101,136.3978,18927.0
2021-05-26 15:00:00,139.94,139.94,139.74,139.81,27333.0,136.388,136.388,136.1931,136.2613,27333.0
2021-05-26 15:05:00,139.81,139.82,139.65,139.77,29493.0,136.2613,136.2711,136.1054,136.2223,29493.0
2021-05-26 15:10:00,139.76,139.94,139.75,139.9,30257.0,136.2126,136.388,136.2028,136.349,30257.0
2021-05-26 15:15:00,139.89,140.01,139.88,139.97,26375.0,136.3393,136.4562,136.3295,136.4173,26375.0
2021-05-26 15:20:00,139.97,139.97,139.74,139.79,88041.0,136.4173,136.4173,136.1931,136.2418,88041.0
2021-05-26 15:25:00,139.79,140.02,139.78,139.97,34004.0,136.2418,136.466,136.2321,136.4173,34004.0
2021-05-26 15:30:00,139.98,140.0,139.79,139.8,30108.0,136.427,136.4465,136.2418,136.2516,30108.0
2021-05-26 15:35:00,139.8,139.85,139.59,139.6,65287.0,136.2516,136.3003,136.0469,136.0567,65287.0
2021-05-26 15:40:00,139.6,139.65,139.48,139.48,34249.0,136.0567,136.1054,135.9397,135.9397,34249.0
2021-05-26 15:45:00,139.48,139.57,139.3,139.38,62654.0,135.9397,136.0274,135.7643,135.8422,62654.0
2021-05-26 15:50:00,139.37,139.47,139.29,139.31,103981.0,135.8325,135.93,135.7545,135.774,103981.0
2021-05-26 15:55:00,139.29,139.83,139.27,139.66,506342.0,135.7545,136.2808,135.735,136.1151,506342.0
2021-05-27 09:30:00,140.48,142.16,140.22,141.86,137145.0,136.9143,138.5517,136.6609,138.2593,137145.0
2021-05-27 09:35:00,141.79,141.94,141.5,141.7,71230.0,138.1911,138.3373,137.9084,138.1033,71230.0
2021-05-27 09:40:00,141.74,141.74,141.1,141.11,40636.0,138.1423,138.1423,137.5186,137.5283,40636.0
2021-05-27 09:45:00,141.11,141.11,140.58,140.58,29080.0,137.5283,137.5283,137.0118,137.0118,29080.0
2021-05-27 09:50:00,140.61,140.74,140.45,140.49,32939.0,137.041,137.1677,136.8851,136.9241,32939.0
2021-05-27 09:55:00,140.48,140.66,140.37,140.55,33986.0,136.9143,137.0897,136.8071,136.9825,33986.0
2021-05-27 10:00:00,140.5,140.72,140.5,140.61,29353.0,136.9338,137.1482,136.9338,137.041,29353.0
2021-05-27 10:05:00,140.61,140.61,140.33,140.4,59366.0,137.041,137.041,136.7681,136.8363,59366.0
2021-05-27 10:10:00,140.43,140.43,140.27,140.34,33940.0,136.8656,136.8656,136.7096,136.7779,33940.0
2021-05-27 10:15:00,140.32,140.41,140.27,140.4,26632.0,136.7584,136.8461,136.7096,136.8363,26632.0
2021-05-27 10:20:00,140.39,140.4,140.03,140.03,18605.0,136.8266,136.8363,136.4757,136.4757,18605.0
2021-05-27 10:25:00,140.03,140.04,139.85,139.93,28491.0,136.4757,136.4855,136.3003,136.3783,28491.0
2021-05-27 10:30:00,139.95,140.01,139.83,139.94,29043.0,136.3978,136.4562,136.2808,136.388,29043.0
2021-05-27 10:35:00,139.95,139.97,139.83,139.87,20754.0,136.3978,136.4173,136.2808,136.3198,20754.0
2021-05-27 10:40:00,139.87,140.11,139.86,140.05,26403.0,136.3198,136.5537,136.3101,136.4952,26403.0
2021-05-27 10:45:00,140.04,140.07,139.96,140.03,19106.0,136.4855,136.5147,136.4075,136.4757,19106.0
2021-05-27 10:50:00,140.03,140.07,139.81,140.02,25814.0,136.4757,136.5147,136.2613,136.466,25814.0
2021-05-27 10:55:00,140.04,140.17,139.97,140.04,41151.0,136.4855,136.6122,136.4173,136.4855,41151.0
2021-05-27 11:00:00,140.05,140.07,139.82,139.84,20171.0,136.4952,136.5147,136.2711,136.2906,20171.0
2021-05-27 11:05:00,139.84,139.94,139.82,139.86,15796.0,136.2906,136.388,136.2711,136.3101,15796.0
2021-05-27 11:10:00,139.89,140.1,139.84,140.09,19031.0,136.3393,136.544,136.2906,136.5342,19031.0
2021-05-27 11:15:00,140.08,140.17,140.07,140.17,16672.0,136.5245,136.6122,136.5147,136.6122,16672.0
2021-05-27 11:20:00,140.17,140.5,140.17,140.5,26634.0,136.6122,136.9338,136.6122,136.9338,26634.0
2021-05-27 11:25:00,140.49,140.56,140.48,140.53,25424.0,136.9241,136.9923,136.9143,136.963,25424.0
2021-05-27 11:30:00,140.51,140.55,140.37,140.52,23870.0,136.9436,136.9825,136.8071,136.9533,23870.0
2021-05-27 11:35:00,140.52,140.62,140.5,140.6,22301.0,136.9533,137.0508,136.9338,137.0313,22301.0
2021-05-27 11:40:00,140.61,140.64,140.56,140.64,20752.0,137.041,137.0703,136.9923,137.0703,20752.0
2021-05-27 11:45:00,140.65,140.66,140.54,140.56,24398.0,137.08,137.0897,136.9728,136.9923,24398.0
2021-05-27 11:50:00,140.56,140.7,140.48,140.67,23746.0,136.9923,137.1287,136.9143,137.0995,23746.0
2021-05-27 11:55:00,140.66,141.05,140.66,141.03,34858.0,137.0897,137.4698,137.0897,137.4504,34858.0
2021-05-27 12:00:00,141.03,141.11,140.96,140.99,29343.0,137.4504,137.5283,137.3821,137.4114,29343.0
2021-05-27 12:05:00,141.02,141.33,141.01,141.3,64572.0,137.4406,137.7427,137.4309,137.7135,64572.0
2021-05-27 12:10:00,141.31,141.61,141.27,141.57,62521.0,137.7232,138.0156,137.6843,137.9766,62521.0
2021-05-27 12:15:00,141.57,141.74,141.56,141.7,42178.0,137.9766,138.1423,137.9669,138.1033,42178.0
2021-05-27 12:20:00,141.7,141.73,141.61,141.68,37190.0,138.1033,138.1326,138.0156,138.0839,37190.0
2021-05-27 12:25:00,141.68,141.76,141.55,141.59,38308.0,138.0839,138.1618,137.9572,137.9961,38308.0
2021-05-27 12:30:00,141.59,141.59,141.3,141.42,34459.0,137.9961,137.9961,137.7135,137.8305,34459.0
2021-05-27 12:35:00,141.4,141.43,141.31,141.33,30647.0,137.811,137.8402,137.7232,137.7427,30647.0
2021-05-27 12:40:00,141.32,141.36,141.16,141.18,28169.0,137.733,137.772,137.5771,137.5965,28169.0
2021-05-27 12:45:00,141.17,141.34,141.16,141.25,27783.0,137.5868,137.7525,137.5771,137.6648,27783.0
2021-05-27 12:50:00,141.26,141.26,141.16,141.24,28137.0,137.6745,137.6745,137.5771,137.655,28137.0
2021-05-27 12:55:00,141.24,141.24,141.2,141.2,13058.0,137.655,137.655,137.616,137.616,13058.0
2021-05-27 13:00:00,141.2,141.35,141.16,141.26,24507.0,137.616,137.7622,137.5771,137.6745,24507.0
2021-05-27 13:05:00,141.25,141.42,141.21,141.24,17034.0,137.6648,137.8305,137.6258,137.655,17034.0
2021-05-27 13:10:00,141.25,141.32,141.18,141.31,54954.0,137.6648,137.733,137.5965,137.7232,54954.0
2021-05-27 13:15:00,141.3,141.3,141.06,141.12,15283.0,137.7135,137.7135,137.4796,137.5381,15283.0
2021-05-27 13:20:00,141.11,141.19,141.06,141.17,10819.0,137.5283,137.6063,137.4796,137.5868,10819.0
2021-05-27 13:25:00,141.17,141.31,141.11,141.31,25978.0,137.5868,137.7232,137.5283,137.7232,25978.0
2021-05-27 13:30:00,141.31,141.38,141.29,141.38,24442.0,137.7232,137.7915,137.7038,137.7915,24442.0
2021-05-27 13:35:00,141.38,141.5,141.31,141.48,53342.0,137.7915,137.9084,137.7232,137.8889,53342.0
2021-05-27 13:40:00,141.49,141.58,141.43,141.43,20066.0,137.8987,137.9864,137.8402,137.8402,20066.0
2021-05-27 13:45:00,141.44,141.62,141.44,141.62,21038.0,137.8499,138.0254,137.8499,138.0254,21038.0
2021-05-27 13:50:00,141.63,141.68,141.51,141.53,21602.0,138.0351,138.0839,137.9182,137.9377,21602.0
2021-05-27 13:55:00,141.54,141.59,141.41,141.52,53156.0,137.9474,137.9961,137.8207,137.9279,53156.0
2021-05-27 14:00:00,141.52,141.56,141.37,141.4,22899.0,137.9279,137.9669,137.7817,137.811,22899.0
2021-05-27 14:05:00,141.4,141.42,141.15,141.18,19821.0,137.811,137.8305,137.5673,137.5965,19821.0
2021-05-27 14:10:00,141.18,141.27,141.09,141.19,24562.0,137.5965,137.6843,137.5088,137.6063,24562.0
2021-05-27 14:15:00,141.18,141.25,141.12,141.25,33116.0,137.5965,137.6648,137.5381,137.6648,33116.0
2021-05-27 14:20:00,141.24,141.33,141.24,141.25,29571.0,137.655,137.7427,137.655,137.6648,29571.0
2021-05-27 14:25:00,141.26,141.27,141.16,141.26,27005.0,137.6745,137.6843,137.5771,137.6745,27005.0
2021-05-27 14:30:00,141.25,141.25,140.93,140.94,28423.0,137.6648,137.6648,137.3529,137.3626,28423.0
2021-05-27 14:35:00,140.94,140.94,140.74,140.91,27250.0,137.3626,137.3626,137.1677,137.3334,27250.0
2021-05-27 14:40:00,140.91,140.99,140.79,140.99,17064.0,137.3334,137.4114,137.2164,137.4114,17064.0
2021-05-27 14:45:00,140.98,141.08,140.96,141.03,31602.0,137.4016,137.4991,137.3821,137.4504,31602.0
2021-05-27 14:50:00,141.04,141.2,141.04,141.2,24525.0,137.4601,137.616,137.4601,137.616,24525.0
2021-05-27 14:55:00,141.21,141.31,141.17,141.28,24831.0,137.6258,137.7232,137.5868,137.694,24831.0
2021-05-27 15:00:00,141.27,141.29,141.06,141.13,25215.0,137.6843,137.7038,137.4796,137.5478,25215.0
2021-05-27 15:05:00,141.13,141.3,141.01,141.3,33491.0,137.5478,137.7135,137.4309,137.7135,33491.0
2021-05-27 15:10:00,141.31,141.45,141.25,141.41,34804.0,137.7232,137.8597,137.6648,137.8207,34804.0
2021-05-27 15:15:00,141.4,141.44,141.31,141.42,33805.0,137.811,137.8499,137.7232,137.8305,33805.0
2021-05-27 15:20:00,141.42,141.5,141.36,141.37,39741.0,137.8305,137.9084,137.772,137.7817,39741.0
2021-05-27 15:25:00,141.38,141.66,141.37,141.58,54501.0,137.7915,138.0644,137.7817,137.9864,54501.0
2021-05-27 15:30:00,141.59,141.59,141.21,141.32,41831.0,137.9961,137.9961,137.6258,137.733,41831.0
2021-05-27 15:35:00,141.33,141.51,141.33,141.51,81406.0,137.7427,137.9182,137.7427,137.9182,81406.0
2021-05-27 15:40:00,141.51,141.81,141.5,141.81,98034.0,137.9182,138.2106,137.9084,138.2106,98034.0
2021-05-27 15:45:00,141.81,142.02,141.76,141.85,156341.0,138.2106,138.4152,138.1618,138.2495,156341.0
2021-05-27 15:50:00,141.85,141.85,141.36,141.38,193054.0,138.2495,138.2495,137.772,137.7915,193054.0
2021-05-27 15:55:00,141.37,141.5,141.25,141.32,257977.0,137.7817,137.9084,137.6648,137.733,257977.0
2021-05-28 09:30:00,141.37,142.28,141.37,142.07,72389.0,137.7817,138.6686,137.7817,138.464,72389.0
2021-05-28 09:35:00,142.09,142.2,141.9,142.08,30294.0,138.4834,138.5907,138.2983,138.4737,30294.0
2021-05-28 09:40:00,142.13,142.14,141.62,141.71,27982.0,138.5224,138.5322,138.0254,138.1131,27982.0
2021-05-28 09:45:00,141.78,141.92,141.55,141.81,25115.0,138.1813,138.3178,137.9572,138.2106,25115.0
2021-05-28 09:50:00,141.75,141.88,141.57,141.76,25004.0,138.1521,138.2788,137.9766,138.1618,25004.0
2021-05-28 09:55:00,141.76,141.88,141.66,141.8,20494.0,138.1618,138.2788,138.0644,138.2008,20494.0
2021-05-28 10:00:00,141.79,141.89,141.7,141.82,25859.0,138.1911,138.2885,138.1033,138.2203,25859.0
2021-05-28 10:05:00,141.83,142.09,141.77,141.96,23589.0,138.23,138.4834,138.1716,138.3567,23589.0
2021-05-28 10:10:00,141.98,141.98,141.71,141.75,20929.0,138.3762,138.3762,138.1131,138.1521,20929.0
2021-05-28 10:15:00,141.77,141.85,141.64,141.71,24909.0,138.1716,138.2495,138.0449,138.1131,24909.0
2021-05-28 10:20:00,141.71,141.79,141.57,141.79,21770.0,138.1131,138.1911,137.9766,138.1911,21770.0
2021-05-28 10:25:00,141.81,141.81,141.63,141.66,29062.0,138.2106,138.2106,138.0351,138.0644,29062.0
2021-05-28 10:30:00,141.67,141.72,141.55,141.69,18790.0,138.0741,138.1228,137.9572,138.0936,18790.0
2021-05-28 10:35:00,141.71,141.8,141.7,141.78,14140.0,138.1131,138.2008,138.1033,138.1813,14140.0
2021-05-28 10:40:00,141.8,141.84,141.74,141.78,24533.0,138.2008,138.2398,138.1423,138.1813,24533.0
2021-05-28 10:45:00,141.78,141.91,141.73,141.84,18982.0,138.1813,138.308,138.1326,138.2398,18982.0
2021-05-28 10:50:00,141.87,142.01,141.84,141.9,16640.0,138.269,138.4055,138.2398,138.2983,16640.0
2021-05-28 10:55:00,141.9,141.9,141.74,141.77,12975.0,138.2983,138.2983,138.1423,138.1716,12975.0
2021-05-28 11:00:00,141.78,141.78,141.47,141.5,22166.0,138.1813,138.1813,137.8792,137.9084,22166.0
2021-05-28 11:05:00,141.5,141.74,141.45,141.74,24493.0,137.9084,138.1423,137.8597,138.1423,24493.0
2021-05-28 11:10:00,141.75,141.97,141.75,141.97,17082.0,138.1521,138.3665,138.1521,138.3665,17082.0
2021-05-28 11:15:00,141.96,142.13,141.94,142.12,29620.0,138.3567,138.5224,138.3373,138.5127,29620.0
2021-05-28 11:20:00,142.1,142.18,142.06,142.13,15270.0,138.4932,138.5712,138.4542,138.5224,15270.0
2021-05-28 11:25:00,142.13,142.17,142.09,142.16,9981.0,138.5224,138.5614,138.4834,138.5517,9981.0
2021-05-28 11:30:00,142.16,142.18,142.03,142.07,12524.0,138.5517,138.5712,138.425,138.464,12524.0
2021-05-28 11:35:00,142.08,142.11,141.99,141.99,29665.0,138.4737,138.5029,138.386,138.386,29665.0
2021-05-28 11:40:00,142.02,142.08,141.92,141.94,22034.0,138.4152,138.4737,138.3178,138.3373,22034.0
2021-05-28 11:45:00,141.94,142.14,141.94,141.99,62176.0,138.3373,138.5322,138.3373,138.386,62176.0
2021-05-28 11:50:00,141.99,142.18,141.97,142.17,10747.0,138.386,138.5712,138.3665,138.5614,10747.0
2021-05-28 11:55:00,142.17,142.36,142.17,142.34,12073.0,138.5614,138.7466,138.5614,138.7271,12073.0
2021-05-28 12:00:00,142.34,142.39,142.32,142.32,14632.0,138.7271,138.7758,138.7076,138.7076,14632.0
2021-05-28 12:05:00,142.32,142.33,142.25,142.33,12492.0,138.7076,138.7174,138.6394,138.7174,12492.0
2021-05-28 12:10:00,142.32,142.38,142.24,142.37,17852.0,138.7076,138.7661,138.6296,138.7563,17852.0
2021-05-28 12:15:00,142.35,142.47,142.35,142.46,17778.0,138.7368,138.8538,138.7368,138.8441,17778.0
2021-05-28 12:20:00,142.45,142.61,142.44,142.58,18831.0,138.8343,138.9903,138.8246,138.961,18831.0
2021-05-28 12:25:00,142.57,142.59,142.47,142.49,13892.0,138.9513,138.9708,138.8538,138.8733,13892.0
2021-05-28 12:30:00,142.49,142.51,142.44,142.47,15571.0,138.8733,138.8928,138.8246,138.8538,15571.0
2021-05-28 12:35:00,142.46,142.5,142.3,142.4,32485.0,138.8441,138.883,138.6881,138.7856,32485.0
2021-05-28 12:40:00,142.41,142.49,142.41,142.48,12904.0,138.7953,138.8733,138.7953,138.8635,12904.0
2021-05-28 12:45:00,142.48,142.55,142.43,142.45,38938.0,138.8635,138.9318,138.8148,138.8343,38938.0
2021-05-28 12:50:00,142.46,142.49,142.34,142.36,10710.0,138.8441,138.8733,138.7271,138.7466,10710.0
2021-05-28 12:55:00,142.36,142.45,142.36,142.44,17211.0,138.7466,138.8343,138.7466,138.8246,17211.0
2021-05-28 13:00:00,142.44,142.46,142.4,142.43,56777.0,138.8246,138.8441,138.7856,138.8148,56777.0
2021-05-28 13:05:00,142.43,142.51,142.41,142.43,22881.0,138.8148,138.8928,138.7953,138.8148,22881.0
2021-05-28 13:10:00,142.42,142.46,142.38,142.43,48651.0,138.8051,138.8441,138.7661,138.8148,48651.0
2021-05-28 13:15:00,142.43,142.49,142.4,142.48,27624.0,138.8148,138.8733,138.7856,138.8635,27624.0
2021-05-28 13:20:00,142.47,142.52,142.41,142.45,23764.0,138.8538,138.9025,138.7953,138.8343,23764.0
2021-05-28 13:25:00,142.45,142.46,142.37,142.4,19706.0,138.8343,138.8441,138.7563,138.7856,19706.0
2021-05-28 13:30:00,142.4,142.4,142.21,142.28,22994.0,138.7856,138.7856,138.6004,138.6686,22994.0
2021-05-28 13:35:00,142.27,142.35,142.09,142.09,25967.0,138.6589,138.7368,138.4834,138.4834,25967.0
2021-05-28 13:40:00,142.09,142.09,141.85,141.87,13943.0,138.4834,138.4834,138.2495,138.269,13943.0
2021-05-28 13:45:00,141.86,141.87,141.7,141.73,16689.0,138.2593,138.269,138.1033,138.1326,16689.0
2021-05-28 13:50:00,141.74,141.87,141.71,141.86,17044.0,138.1423,138.269,138.1131,138.2593,17044.0
2021-05-28 13:55:00,141.84,141.91,141.78,141.91,16704.0,138.2398,138.308,138.1813,138.308,16704.0
2021-05-28 14:00:00,141.91,141.91,141.78,141.87,18760.0,138.308,138.308,138.1813,138.269,18760.0
2021-05-28 14:05:00,141.87,142.17,141.87,142.13,27261.0,138.269,138.5614,138.269,138.5224,27261.0
2021-05-28 14:10:00,142.12,142.13,142.02,142.02,12955.0,138.5127,138.5224,138.4152,138.4152,12955.0
2021-05-28 14:15:00,142.03,142.08,141.88,141.96,14947.0,138.425,138.4737,138.2788,138.3567,14947.0
2021-05-28 14:20:00,141.96,141.99,141.93,141.96,10781.0,138.3567,138.386,138.3275,138.3567,10781.0
2021-05-28 14:25:00,141.97,142.02,141.94,141.99,13852.0,138.3665,138.4152,138.3373,138.386,13852.0
2021-05-28 14:30:00,141.99,142.02,141.94,141.95,20878.0,138.386,138.4152,138.3373,138.347,20878.0
2021-05-28 14:35:00,141.94,141.94,141.84,141.93,22598.0,138.3373,138.3373,138.2398,138.3275,22598.0
2021-05-28 14:40:00,141.93,141.99,141.92,141.99,9409.0,138.3275,138.386,138.3178,138.386,9409.0
2021-05-28 14:45:00,141.99,142.03,141.94,141.98,16717.0,138.386,138.425,138.3373,138.3762,16717.0
2021-05-28 14:50:00,141.99,142.11,141.98,142.11,13461.0,138.386,138.5029,138.3762,138.5029,13461.0
2021-05-28 14:55:00,142.12,142.12,141.98,141.99,22503.0,138.5127,138.5127,138.3762,138.386,22503.0
2021-05-28 15:00:00,142.0,142.01,141.96,142.0,15733.0,138.3957,138.4055,138.3567,138.3957,15733.0
2021-05-28 15:05:00,141.98,142.0,141.91,141.91,17849.0,138.3762,138.3957,138.308,138.308,17849.0
2021-05-28 15:10:00,141.91,141.92,141.86,141.9,22138.0,138.308,138.3178,138.2593,138.2983,22138.0
2021-05-28 15:15:00,141.92,142.01,141.89,142.0,18385.0,138.3178,138.4055,138.2885,138.3957,18385.0
2021-05-28 15:20:00,142.01,142.03,142.0,142.02,20657.0,138.4055,138.425,138.3957,138.4152,20657.0
2021-05-28 15:25:00,142.01,142.02,141.92,141.98,25482.0,138.4055,138.4152,138.3178,138.3762,25482.0
2021-05-28 15:30:00,141.98,142.0,141.88,141.97,46079.0,138.3762,138.3957,138.2788,138.3665,46079.0
2021-05-28 15:35:00,141.97,142.0,141.93,141.94,40517.0,138.3665,138.3957,138.3275,138.3373,40517.0
2021-05-28 15:40:00,141.94,142.0,141.84,141.98,63907.0,138.3373,138.3957,138.2398,138.3762,63907.0
2021-05-28 15:45:00,141.99,142.04,141.92,142.02,76507.0,138.386,138.4347,138.3178,138.4152,76507.0
2021-05-28 15:50:00,142.03,142.22,141.56,141.67,127032.0,138.425,138.6101,137.9669,138.0741,127032.0
2021-05-28 15:55:00,141.69,141.73,141.41,141.45,215849.0,138.0936,138.1326,137.8207,137.8597,215849.0
2021-06-01 09:30:00,141.66,142.21,141.51,141.96,113835.0,138.0644,138.6004,137.9182,138.3567,113835.0
2021-06-01 09:35:00,141.96,141.96,141.47,141.77,69869.0,138.3567,138.3567,137.8792,138.1716,69869.0
2021-06-01 09:40:00,141.8,141.81,141.57,141.63,45455.0,138.2008,138.2106,137.9766,138.0351,45455.0
2021-06-01 09:45:00,141.61,142.07,141.56,142.03,44327.0,138.0156,138.464,137.9669,138.425,44327.0
2021-06-01 09:50:00,142.03,142.32,141.95,142.31,42159.0,138.425,138.7076,138.347,138.6979,42159.0
2021-06-01 09:55:00,142.31,142.75,142.3,142.52,40371.0,138.6979,139.1267,138.6881,138.9025,40371.0
2021-06-01 10:00:00,142.55,142.76,142.5,142.71,34383.0,138.9318,139.1364,138.883,139.0877,34383.0
2021-06-01 10:05:00,142.69,142.83,142.64,142.78,35789.0,139.0682,139.2047,139.0195,139.1559,35789.0
2021-06-01 10:10:00,142.77,142.91,142.67,142.81,49522.0,139.1462,139.2826,139.0487,139.1852,49522.0
2021-06-01 10:15:00,142.83,142.83,142.22,142.38,40520.0,139.2047,139.2047,138.6101,138.7661,40520.0
2021-06-01 10:20:00,142.41,142.58,142.28,142.56,43384.0,138.7953,138.961,138.6686,138.9415,43384.0
2021-06-01 10:25:00,142.56,142.67,142.46,142.61,20304.0,138.9415,139.0487,138.8441,138.9903,20304.0
2021-06-01 10:30:00,142.61,142.66,142.39,142.53,30495.0,138.9903,139.039,138.7758,138.9123,30495.0
2021-06-01 10:35:00,142.55,142.62,142.42,142.52,24382.0,138.9318,139.0,138.8051,138.9025,24382.0
2021-06-01 10:40:00,142.55,142.58,142.22,142.23,20320.0,138.9318,138.961,138.6101,138.6199,20320.0
2021-06-01 10:45:00,142.23,142.25,141.96,141.98,21512.0,138.6199,138.6394,138.3567,138.3762,21512.0
2021-06-01 10:50:00,141.99,142.03,141.58,141.64,33079.0,138.386,138.425,137.9864,138.0449,33079.0
2021-06-01 10:55:00,141.66,141.67,141.45,141.63,32754.0,138.0644,138.0741,137.8597,138.0351,32754.0
2021-06-01 11:00:00,141.63,141.67,141.53,141.6,22319.0,138.0351,138.0741,137.9377,138.0059,22319.0
2021-06-01 11:05:00,141.63,141.75,141.56,141.74,24957.0,138.0351,138.1521,137.9669,138.1423,24957.0
2021-06-01 11:10:00,141.75,142.06,141.72,142.06,24986.0,138.1521,138.4542,138.1228,138.4542,24986.0
2021-06-01 11:15:00,142.06,142.1,141.94,142.01,19281.0,138.4542,138.4932,138.3373,138.4055,19281.0
2021-06-01 11:20:00,142.02,142.05,141.96,142.0,16977.0,138.4152,138.4445,138.3567,138.3957,16977.0
2021-06-01 11:25:00,142.02,142.06,141.97,142.0,14583.0,138.4152,138.4542,138.3665,138.3957,14583.0
2021-06-01 11:30:00,142.01,142.15,141.97,142.15,13704.0,138.4055,138.5419,138.3665,138.5419,13704.0
2021-06-01 11:35:00,142.17,142.4,142.17,142.36,15958.0,138.5614,138.7856,138.5614,138.7466,15958.0
2021-06-01 11:40:00,142.34,142.43,142.31,142.31,20820.0,138.7271,138.8148,138.6979,138.6979,20820.0
2021-06-01 11:45:00,142.31,142.32,142.13,142.19,14330.0,138.6979,138.7076,138.5224,138.5809,14330.0
2021-06-01 11:50:00,142.18,142.22,142.1,142.21,12789.0,138.5712,138.6101,138.4932,138.6004,12789.0
2021-06-01 11:55:00,142.2,142.24,142.18,142.21,9782.0,138.5907,138.6296,138.5712,138.6004,9782.0
2021-06-01 12:00:00,142.26,142.39,142.13,142.37,28502.0,138.6491,138.7758,138.5224,138.7563,28502.0
2021-06-01 12:05:00,142.37,142.39,142.13,142.14,47364.0,138.7563,138.7758,138.5224,138.5322,47364.0
2021-06-01 12:10:00,142.12,142.23,142.04,142.17,56487.0,138.5127,138.6199,138.4347,138.5614,56487.0
2021-06-01 12:15:00,142.15,142.3,142.15,142.2,10752.0,138.5419,138.6881,138.5419,138.5907,10752.0
2021-06-01 12:20:00,142.22,142.27,142.18,142.2,16527.0,138.6101,138.6589,138.5712,138.5907,16527.0
2021-06-01 12:25:00,142.17,142.19,142.04,142.12,11740.0,138.5614,138.5809,138.4347,138.5127,11740.0
2021-06-01 12:30:00,142.13,142.27,142.11,142.27,16991.0,138.5224,138.6589,138.5029,138.6589,16991.0
2021-06-01 12:35:00,142.27,142.31,142.22,142.24,12018.0,138.6589,138.6979,138.6101,138.6296,12018.0
2021-06-01 12:40:00,142.25,142.38,142.24,142.38,9477.0,138.6394,138.7661,138.6296,138.7661,9477.0
2021-06-01 12:45:00,142.39,142.42,142.36,142.4,13445.0,138.7758,138.8051,138.7466,138.7856,13445.0
2021-06-01 12:50:00,142.4,142.4,142.3,142.31,9433.0,138.7856,138.7856,138.6881,138.6979,9433.0
2021-06-01 12:55:00,142.33,142.33,142.23,142.25,11613.0,138.7174,138.7174,138.6199,138.6394,11613.0
2021-06-01 13:00:00,142.26,142.3,142.21,142.21,19363.0,138.6491,138.6881,138.6004,138.6004,19363.0
2021-06-01 13:05:00,142.21,142.22,142.11,142.18,13176.0,138.6004,138.6101,138.5029,138.5712,13176.0
2021-06-01 13:10:00,142.16,142.23,142.15,142.15,13667.0,138.5517,138.6199,138.5419,138.5419,13667.0
2021-06-01 13:15:00,142.15,142.18,142.11,142.13,13212.0,138.5419,138.5712,138.5029,138.5224,13212.0
2021-06-01 13:20:00,142.14,142.3,142.13,142.23,27460.0,138.5322,138.6881,138.5224,138.6199,27460.0
2021-06-01 13:25:00,142.23,142.27,142.19,142.21,15600.0,138.6199,138.6589,138.5809,138.6004,15600.0
2021-06-01 13:30:00,142.2,142.23,142.15,142.21,7292.0,138.5907,138.6199,138.5419,138.6004,7292.0
2021-06-01 13:35:00,142.24,142.24,142.13,142.15,10924.0,138.6296,138.6296,138.5224,138.5419,10924.0
2021-06-01 13:40:00,142.16,142.17,141.92,141.92,18754.0,138.5517,138.5614,138.3178,138.3178,18754.0
2021-06-01 13:45:00,141.91,142.0,141.87,141.97,21889.0,138.308,138.3957,138.269,138.3665,21889.0
2021-06-01 13:50:00,141.97,142.11,141.97,142.02,17296.0,138.3665,138.5029,138.3665,138.4152,17296.0
2021-06-01 13:55:00,142.02,142.13,142.02,142.09,11097.0,138.4152,138.5224,138.4152,138.4834,11097.0
2021-06-01 14:00:00,142.09,142.14,142.04,142.11,14502.0,138.4834,138.5322,138.4347,138.5029,14502.0
2021-06-01 14:05:00,142.12,142.12,142.06,142.11,12782.0,138.5127,138.5127,138.4542,138.5029,12782.0
2021-06-01 14:10:00,142.11,142.13,142.07,142.1,10027.0,138.5029,138.5224,138.464,138.4932,10027.0
2021-06-01 14:15:00,142.11,142.13,141.97,141.99,22940.0,138.5029,138.5224,138.3665,138.386,22940.0
2021-06-01 14:20:00,141.99,142.16,141.99,142.1,18661.0,138.386,138.5517,138.386,138.4932,18661.0
2021-06-01 14:25:00,142.11,142.14,142.09,142.12,13504.0,138.5029,138.5322,138.4834,138.5127,13504.0
2021-06-01 14:30:00,142.13,142.16,142.03,142.05,18621.0,138.5224,138.5517,138.425,138.4445,18621.0
2021-06-01 14:35:00,142.04,142.05,141.93,141.96,20095.0,138.4347,138.4445,138.3275,138.3567,20095.0
2021-06-01 14:40:00,141.96,142.11,141.92,142.05,28241.0,138.3567,138.5029,138.3178,138.4445,28241.0
2021-06-01 14:45:00,142.04,142.08,141.98,142.06,17438.0,138.4347,138.4737,138.3762,138.4542,17438.0
2021-06-01 14:50:00,142.06,142.13,142.05,142.11,18517.0,138.4542,138.5224,138.4445,138.5029,18517.0
2021-06-01 14:55:00,142.11,142.12,141.93,141.94,26993.0,138.5029,138.5127,138.3275,138.3373,26993.0
2021-06-01 15:00:00,141.94,141.95,141.81,141.87,21975.0,138.3373,138.347,138.2106,138.269,21975.0
2021-06-01 15:05:00,141.86,141.88,141.73,141.75,34813.0,138.2593,138.2788,138.1326,138.1521,34813.0
2021-06-01 15:10:00,141.75,141.99,141.73,141.96,38990.0,138.1521,138.386,138.1326,138.3567,38990.0
2021-06-01 15:15:00,141.98,142.08,141.98,142.05,26468.0,138.3762,138.4737,138.3762,138.4445,26468.0
2021-06-01 15:20:00,142.08,142.14,142.02,142.04,21377.0,138.4737,138.5322,138.4152,138.4347,21377.0
2021-06-01 15:25:00,142.04,142.07,141.96,142.07,32740.0,138.4347,138.464,138.3567,138.464,32740.0
2021-06-01 15:30:00,142.07,142.12,141.94,142.05,43987.0,138.464,138.5127,138.3373,138.4445,43987.0
2021-06-01 15:35:00,142.06,142.07,141.87,142.0,74829.0,138.4542,138.464,138.269,138.3957,74829.0
2021-06-01 15:40:00,142.0,142.1,141.98,142.07,36502.0,138.3957,138.4932,138.3762,138.464,36502.0
2021-06-01 15:45:00,142.08,142.14,142.03,142.14,46002.0,138.4737,138.5322,138.425,138.5322,46002.0
2021-06-01 15:50:00,142.14,142.14,141.77,141.83,83786.0,138.5322,138.5322,138.1716,138.23,83786.0
2021-06-01 15:55:00,141.83,141.84,141.6,141.7,151081.0,138.23,138.2398,138.0059,138.1033,151081.0
2021-06-02 09:30:00,141.82,142.18,141.29,141.85,70494.0,138.2203,138.5712,137.7038,138.2495,70494.0
2021-06-02 09:35:00,141.84,141.84,141.35,141.61,40636.0,138.2398,138.2398,137.7622,138.0156,40636.0
2021-06-02 09:40:00,141.61,141.61,141.08,141.08,30568.0,138.0156,138.0156,137.4991,137.4991,30568.0
2021-06-02 09:45:00,141.12,141.6,141.12,141.34,37140.0,137.5381,138.0059,137.5381,137.7525,37140.0
2021-06-02 09:50:00,141.37,141.61,141.33,141.41,30434.0,137.7817,138.0156,137.7427,137.8207,30434.0
2021-06-02 09:55:00,141.48,141.52,141.29,141.31,28459.0,137.8889,137.9279,137.7038,137.7232,28459.0
2021-06-02 10:00:00,141.31,141.42,141.25,141.31,24677.0,137.7232,137.8305,137.6648,137.7232,24677.0
2021-06-02 10:05:00,141.33,141.33,140.96,141.06,27486.0,137.7427,137.7427,137.3821,137.4796,27486.0
2021-06-02 10:10:00,141.06,141.23,141.0,141.05,92054.0,137.4796,137.6453,137.4211,137.4698,92054.0
2021-06-02 10:15:00,141.03,141.06,140.84,140.96,57426.0,137.4504,137.4796,137.2652,137.3821,57426.0
2021-06-02 10:20:00,140.96,141.23,140.82,141.2,40112.0,137.3821,137.6453,137.2457,137.616,40112.0
2021-06-02 10:25:00,141.17,141.25,140.94,141.0,31178.0,137.5868,137.6648,137.3626,137.4211,31178.0
2021-06-02 10:30:00,141.0,141.08,140.75,140.75,40954.0,137.4211,137.4991,137.1775,137.1775,40954.0
2021-06-02 10:35:00,140.75,140.93,140.68,140.84,34685.0,137.1775,137.3529,137.1092,137.2652,34685.0
2021-06-02 10:40:00,140.85,140.99,140.7,140.73,25976.0,137.2749,137.4114,137.1287,137.158,25976.0
2021-06-02 10:45:00,140.72,140.9,140.62,140.79,28894.0,137.1482,137.3237,137.0508,137.2164,28894.0
2021-06-02 10:50:00,140.79,140.97,140.73,140.82,24916.0,137.2164,137.3919,137.158,137.2457,24916.0
2021-06-02 10:55:00,140.8,140.8,140.64,140.78,23343.0,137.2262,137.2262,137.0703,137.2067,23343.0
2021-06-02 11:00:00,140.76,140.92,140.54,140.69,40032.0,137.1872,137.3431,136.9728,137.119,40032.0
2021-06-02 11:05:00,140.69,141.0,140.69,140.96,41152.0,137.119,137.4211,137.119,137.3821,41152.0
2021-06-02 11:10:00,140.93,141.17,140.93,141.07,75743.0,137.3529,137.5868,137.3529,137.4893,75743.0
2021-06-02 11:15:00,141.08,141.18,140.99,141.0,18299.0,137.4991,137.5965,137.4114,137.4211,18299.0
2021-06-02 11:20:00,141.0,141.15,140.97,141.0,42221.0,137.4211,137.5673,137.3919,137.4211,42221.0
2021-06-02 11:25:00,140.99,141.09,140.94,141.0,22663.0,137.4114,137.5088,137.3626,137.4211,22663.0
2021-06-02 11:30:00,141.03,141.19,140.96,141.13,26964.0,137.4504,137.6063,137.3821,137.5478,26964.0
2021-06-02 11:35:00,141.14,141.14,140.89,140.9,20580.0,137.5576,137.5576,137.3139,137.3237,20580.0
2021-06-02 11:40:00,140.9,140.9,140.8,140.85,20840.0,137.3237,137.3237,137.2262,137.2749,20840.0
2021-06-02 11:45:00,140.85,140.9,140.83,140.89,11259.0,137.2749,137.3237,137.2554,137.3139,11259.0
2021-06-02 11:50:00,140.89,141.0,140.86,140.9,12420.0,137.3139,137.4211,137.2847,137.3237,12420.0
2021-06-02 11:55:00,140.89,140.9,140.7,140.72,11002.0,137.3139,137.3237,137.1287,137.1482,11002.0
2021-06-02 12:00:00,140.72,140.83,140.67,140.8,15373.0,137.1482,137.2554,137.0995,137.2262,15373.0
2021-06-02 12:05:00,140.8,140.9,140.78,140.87,9110.0,137.2262,137.3237,137.2067,137.2944,9110.0
2021-06-02 12:10:00,140.9,140.9,140.78,140.87,8881.0,137.3237,137.3237,137.2067,137.2944,8881.0
2021-06-02 12:15:00,140.91,141.0,140.87,140.96,19158.0,137.3334,137.4211,137.2944,137.3821,19158.0
2021-06-02 12:20:00,140.95,140.95,140.71,140.84,27147.0,137.3724,137.3724,137.1385,137.2652,27147.0
2021-06-02 12:25:00,140.82,140.85,140.69,140.84,13357.0,137.2457,137.2749,137.119,137.2652,13357.0
2021-06-02 12:30:00,140.82,140.9,140.76,140.87,9748.0,137.2457,137.3237,137.1872,137.2944,9748.0
2021-06-02 12:35:00,140.87,140.98,140.82,140.95,13424.0,137.2944,137.4016,137.2457,137.3724,13424.0
2021-06-02 12:40:00,140.95,140.98,140.9,140.96,9129.0,137.3724,137.4016,137.3237,137.3821,9129.0
2021-06-02 12:45:00,140.97,140.98,140.81,140.84,16021.0,137.3919,137.4016,137.2359,137.2652,16021.0
2021-06-02 12:50:00,140.86,140.86,140.79,140.85,13863.0,137.2847,137.2847,137.2164,137.2749,13863.0
2021-06-02 12:55:00,140.84,140.91,140.81,140.85,11595.0,137.2652,137.3334,137.2359,137.2749,11595.0
2021-06-02 13:00:00,140.9,140.97,140.86,140.91,13440.0,137.3237,137.3919,137.2847,137.3334,13440.0
2021-06-02 13:05:00,140.94,140.94,140.8,140.83,14037.0,137.3626,137.3626,137.2262,137.2554,14037.0
2021-06-02 13:10:00,140.81,140.84,140.73,140.78,15396.0,137.2359,137.2652,137.158,137.2067,15396.0
2021-06-02 13:15:00,140.77,140.78,140.67,140.74,9456.0,137.197,137.2067,137.0995,137.1677,9456.0
2021-06-02 13:20:00,140.75,140.77,140.56,140.59,19827.0,137.1775,137.197,136.9923,137.0215,19827.0
2021-06-02 13:25:00,140.57,140.67,140.55,140.66,21976.0,137.002,137.0995,136.9825,137.0897,21976.0
2021-06-02 13:30:00,140.66,140.72,140.6,140.72,9700.0,137.0897,137.1482,137.0313,137.1482,9700.0
2021-06-02 13:35:00,140.74,140.75,140.7,140.72,9432.0,137.1677,137.1775,137.1287,137.1482,9432.0
2021-06-02 13:40:00,140.73,140.74,140.64,140.67,12408.0,137.158,137.1677,137.0703,137.0995,12408.0
2021-06-02 13:45:00,140.69,140.69,140.01,140.04,47007.0,137.119,137.119,136.4562,136.4855,47007.0
2021-06-02 13:50:00,140.05,140.22,139.94,140.15,37041.0,136.4952,136.6609,136.388,136.5927,37041.0
2021-06-02 13:55:00,140.16,140.24,139.98,140.22,28488.0,136.6024,136.6804,136.427,136.6609,28488.0
2021-06-02 14:00:00,140.22,140.32,140.16,140.32,26167.0,136.6609,136.7584,136.6024,136.7584,26167.0
2021-06-02 14:05:00,140.32,140.37,140.23,140.23,29409.0,136.7584,136.8071,136.6707,136.6707,29409.0
2021-06-02 14:10:00,140.23,140.26,139.94,140.06,36166.0,136.6707,136.6999,136.388,136.505,36166.0
2021-06-02 14:15:00,140.05,140.32,140.03,140.3,24955.0,136.4952,136.7584,136.4757,136.7389,24955.0
2021-06-02 14:20:00,140.31,140.41,140.28,140.41,26881.0,136.7486,136.8461,136.7194,136.8461,26881.0
2021-06-02 14:25:00,140.42,140.46,140.29,140.37,29711.0,136.8558,136.8948,136.7291,136.8071,29711.0
2021-06-02 14:30:00,140.38,140.48,140.34,140.48,27961.0,136.8169,136.9143,136.7779,136.9143,27961.0
2021-06-02 14:35:00,140.48,140.52,140.39,140.49,26863.0,136.9143,136.9533,136.8266,136.9241,26863.0
2021-06-02 14:40:00,140.47,140.54,140.42,140.51,38166.0,136.9046,136.9728,136.8558,136.9436,38166.0
2021-06-02 14:45:00,140.51,140.54,140.45,140.5,27822.0,136.9436,136.9728,136.8851,136.9338,27822.0
2021-06-02 14:50:00,140.5,140.53,140.45,140.52,25258.0,136.9338,136.963,136.8851,136.9533,25258.0
2021-06-02 14:55:00,140.53,140.61,140.52,140.61,22745.0,136.963,137.041,136.9533,137.041,22745.0
2021-06-02 15:00:00,140.6,140.61,140.43,140.48,29233.0,137.0313,137.041,136.8656,136.9143,29233.0
2021-06-02 15:05:00,140.48,140.51,140.3,140.31,41928.0,136.9143,136.9436,136.7389,136.7486,41928.0
2021-06-02 15:10:00,140.31,140.44,140.26,140.4,51603.0,136.7486,136.8753,136.6999,136.8363,51603.0
2021-06-02 15:15:00,140.4,140.56,140.39,140.56,30749.0,136.8363,136.9923,136.8266,136.9923,30749.0
2021-06-02 15:20:00,140.56,140.63,140.56,140.58,23887.0,136.9923,137.0605,136.9923,137.0118,23887.0
2021-06-02 15:25:00,140.58,140.63,140.52,140.57,36969.0,137.0118,137.0605,136.9533,137.002,36969.0
2021-06-02 15:30:00,140.55,140.7,140.52,140.65,41201.0,136.9825,137.1287,136.9533,137.08,41201.0
2021-06-02 15:35:00,140.65,140.77,140.64,140.75,38572.0,137.08,137.197,137.0703,137.1775,38572.0
2021-06-02 15:40:00,140.76,140.88,140.75,140.86,46759.0,137.1872,137.3042,137.1775,137.2847,46759.0
2021-06-02 15:45:00,140.88,140.88,140.75,140.84,68954.0,137.3042,137.3042,137.1775,137.2652,68954.0
2021-06-02 15:50:00,140.84,141.0,140.74,140.8,72152.0,137.2652,137.4211,137.1677,137.2262,72152.0
2021-06-02 15:55:00,140.81,140.99,140.79,140.99,162948.0,137.2359,137.4114,137.2164,137.4114,162948.0
2021-06-03 09:30:00,140.3,140.63,140.02,140.21,80010.0,136.7389,137.0605,136.466,136.6512,80010.0
2021-06-03 09:35:00,140.21,140.89,140.21,140.87,56689.0,136.6512,137.3139,136.6512,137.2944,56689.0
2021-06-03 09:40:00,140.84,140.89,140.47,140.54,84327.0,137.2652,137.3139,136.9046,136.9728,84327.0
2021-06-03 09:45:00,140.53,140.53,140.25,140.31,126120.0,136.963,136.963,136.6902,136.7486,126120.0
2021-06-03 09:50:00,140.34,140.38,140.23,140.28,31917.0,136.7779,136.8169,136.6707,136.7194,31917.0
2021-06-03 09:55:00,140.28,140.62,140.24,140.59,33578.0,136.7194,137.0508,136.6804,137.0215,33578.0
2021-06-03 10:00:00,140.57,140.64,140.42,140.64,30148.0,137.002,137.0703,136.8558,137.0703,30148.0
2021-06-03 10:05:00,140.63,140.95,140.62,140.87,31046.0,137.0605,137.3724,137.0508,137.2944,31046.0
2021-06-03 10:10:00,140.87,141.09,140.82,140.97,19273.0,137.2944,137.5088,137.2457,137.3919,19273.0
2021-06-03 10:15:00,141.0,141.11,140.94,141.0,36902.0,137.4211,137.5283,137.3626,137.4211,36902.0
2021-06-03 10:20:00,141.0,141.1,140.94,141.08,14131.0,137.4211,137.5186,137.3626,137.4991,14131.0
2021-06-03 10:25:00,141.07,141.08,140.73,140.74,11498.0,137.4893,137.4991,137.158,137.1677,11498.0
2021-06-03 10:30:00,140.71,141.01,140.7,140.93,23365.0,137.1385,137.4309,137.1287,137.3529,23365.0
2021-06-03 10:35:00,140.93,141.02,140.7,140.73,20579.0,137.3529,137.4406,137.1287,137.158,20579.0
2021-06-03 10:40:00,140.69,140.69,140.3,140.37,19798.0,137.119,137.119,136.7389,136.8071,19798.0
2021-06-03 10:45:00,140.37,141.01,140.28,141.0,19432.0,136.8071,137.4309,136.7194,137.4211,19432.0
2021-06-03 10:50:00,141.05,141.12,140.97,141.0,12662.0,137.4698,137.5381,137.3919,137.4211,12662.0
2021-06-03 10:55:00,141.0,141.34,141.0,141.25,14628.0,137.4211,137.7525,137.4211,137.6648,14628.0
2021-06-03 11:00:00,141.27,141.61,141.26,141.6,18072.0,137.6843,138.0156,137.6745,138.0059,18072.0
2021-06-03 11:05:00,141.61,141.8,141.6,141.78,31031.0,138.0156,138.2008,138.0059,138.1813,31031.0
2021-06-03 11:10:00,141.79,141.89,141.57,141.64,24901.0,138.1911,138.2885,137.9766,138.0449,24901.0
2021-06-03 11:15:00,141.64,141.66,141.43,141.48,38137.0,138.0449,138.0644,137.8402,137.8889,38137.0
2021-06-03 11:20:00,141.5,141.54,141.37,141.44,21074.0,137.9084,137.9474,137.7817,137.8499,21074.0
2021-06-03 11:25:00,141.45,141.61,141.4,141.54,21828.0,137.8597,138.0156,137.811,137.9474,21828.0
2021-06-03 11:30:00,141.58,141.63,141.44,141.45,33361.0,137.9864,138.0351,137.8499,137.8597,33361.0
2021-06-03 11:35:00,141.44,141.52,141.41,141.48,30639.0,137.8499,137.9279,137.8207,137.8889,30639.0
2021-06-03 11:40:00,141.48,141.6,141.43,141.6,29381.0,137.8889,138.0059,137.8402,138.0059,29381.0
2021-06-03 11:45:00,141.59,141.59,141.43,141.47,34222.0,137.9961,137.9961,137.8402,137.8792,34222.0
2021-06-03 11:50:00,141.48,141.61,141.45,141.53,15817.0,137.8889,138.0156,137.8597,137.9377,15817.0
2021-06-03 11:55:00,141.53,141.62,141.48,141.62,16554.0,137.9377,138.0254,137.8889,138.0254,16554.0
2021-06-03 12:00:00,141.63,141.76,141.6,141.67,17058.0,138.0351,138.1618,138.0059,138.0741,17058.0
2021-06-03 12:05:00,141.67,141.76,141.55,141.75,169199.0,138.0741,138.1618,137.9572,138.1521,169199.0
2021-06-03 12:10:00,141.77,141.77,141.52,141.57,21046.0,138.1716,138.1716,137.9279,137.9766,21046.0
2021-06-03 12:15:00,141.56,141.59,141.38,141.39,29852.0,137.9669,137.9961,137.7915,137.8012,29852.0
2021-06-03 12:20:00,141.37,141.48,141.28,141.47,29718.0,137.7817,137.8889,137.694,137.8792,29718.0
2021-06-03 12:25:00,141.46,141.7,141.43,141.7,26571.0,137.8694,138.1033,137.8402,138.1033,26571.0
2021-06-03 12:30:00,141.7,141.95,141.69,141.86,56338.0,138.1033,138.347,138.0936,138.2593,56338.0
2021-06-03 12:35:00,141.84,142.13,141.84,142.09,23123.0,138.2398,138.5224,138.2398,138.4834,23123.0
2021-06-03 12:40:00,142.13,142.19,142.12,142.18,19205.0,138.5224,138.5809,138.5127,138.5712,19205.0
2021-06-03 12:45:00,142.17,142.17,141.97,141.98,26830.0,138.5614,138.5614,138.3665,138.3762,26830.0
2021-06-03 12:50:00,141.99,142.11,141.99,142.11,25975.0,138.386,138.5029,138.386,138.5029,25975.0
2021-06-03 12:55:00,142.13,142.35,142.12,142.32,28551.0,138.5224,138.7368,138.5127,138.7076,28551.0
2021-06-03 13:00:00,142.32,142.34,141.92,141.94,40387.0,138.7076,138.7271,138.3178,138.3373,40387.0
2021-06-03 13:05:00,141.95,141.98,141.63,141.92,37392.0,138.347,138.3762,138.0351,138.3178,37392.0
2021-06-03 13:10:00,141.93,142.05,141.84,141.94,39232.0,138.3275,138.4445,138.2398,138.3373,39232.0
2021-06-03 13:15:00,141.94,142.05,141.9,141.99,15922.0,138.3373,138.4445,138.2983,138.386,15922.0
2021-06-03 13:20:00,141.99,142.22,141.98,142.21,16793.0,138.386,138.6101,138.3762,138.6004,16793.0
2021-06-03 13:25:00,142.2,142.24,142.12,142.24,21855.0,138.5907,138.6296,138.5127,138.6296,21855.0
2021-06-03 13:30:00,142.24,142.36,142.17,142.34,50539.0,138.6296,138.7466,138.5614,138.7271,50539.0
2021-06-03 13:35:00,142.32,142.32,142.17,142.24,12451.0,138.7076,138.7076,138.5614,138.6296,12451.0
2021-06-03 13:40:00,142.23,142.24,142.07,142.11,21063.0,138.6199,138.6296,138.464,138.5029,21063.0
2021-06-03 13:45:00,142.12,142.13,142.05,142.11,16591.0,138.5127,138.5224,138.4445,138.5029,16591.0
2021-06-03 13:50:00,142.1,142.21,142.09,142.17,18081.0,138.4932,138.6004,138.4834,138.5614,18081.0
2021-06-03 13:55:00,142.16,142.23,142.15,142.17,12031.0,138.5517,138.6199,138.5419,138.5614,12031.0
2021-06-03 14:00:00,142.16,142.23,142.11,142.21,11662.0,138.5517,138.6199,138.5029,138.6004,11662.0
2021-06-03 14:05:00,142.21,142.25,142.1,142.11,21953.0,138.6004,138.6394,138.4932,138.5029,21953.0
2021-06-03 14:10:00,142.1,142.16,142.09,142.15,11103.0,138.4932,138.5517,138.4834,138.5419,11103.0
2021-06-03 14:15:00,142.15,142.21,142.05,142.2,22845.0,138.5419,138.6004,138.4445,138.5907,22845.0
2021-06-03 14:20:00,142.19,142.39,142.18,142.34,28622.0,138.5809,138.7758,138.5712,138.7271,28622.0
2021-06-03 14:25:00,142.34,142.45,142.28,142.41,41152.0,138.7271,138.8343,138.6686,138.7953,41152.0
2021-06-03 14:30:00,142.4,142.65,142.39,142.63,47658.0,138.7856,139.0292,138.7758,139.0097,47658.0
2021-06-03 14:35:00,142.63,142.86,142.63,142.84,44286.0,139.0097,139.2339,139.0097,139.2144,44286.0
2021-06-03 14:40:00,142.84,142.86,142.57,142.59,48594.0,139.2144,139.2339,138.9513,138.9708,48594.0
2021-06-03 14:45:00,142.57,142.57,142.23,142.23,48797.0,138.9513,138.9513,138.6199,138.6199,48797.0
2021-06-03 14:50:00,142.25,142.37,142.23,142.37,18410.0,138.6394,138.7563,138.6199,138.7563,18410.0
2021-06-03 14:55:00,142.36,142.41,142.25,142.28,31130.0,138.7466,138.7953,138.6394,138.6686,31130.0
2021-06-03 15:00:00,142.28,142.34,142.27,142.3,15777.0,138.6686,138.7271,138.6589,138.6881,15777.0
2021-06-03 15:05:00,142.31,142.31,142.23,142.3,20319.0,138.6979,138.6979,138.6199,138.6881,20319.0
2021-06-03 15:10:00,142.3,142.37,142.29,142.37,21833.0,138.6881,138.7563,138.6784,138.7563,21833.0
2021-06-03 15:15:00,142.37,142.47,142.32,142.41,29563.0,138.7563,138.8538,138.7076,138.7953,29563.0
2021-06-03 15:20:00,142.4,142.43,142.27,142.33,91358.0,138.7856,138.8148,138.6589,138.7174,91358.0
2021-06-03 15:25:00,142.33,142.39,142.31,142.39,23328.0,138.7174,138.7758,138.6979,138.7758,23328.0
2021-06-03 15:30:00,142.4,142.4,142.32,142.33,38130.0,138.7856,138.7856,138.7076,138.7174,38130.0
2021-06-03 15:35:00,142.33,142.36,142.27,142.31,32731.0,138.7174,138.7466,138.6589,138.6979,32731.0
2021-06-03 15:40:00,142.32,142.34,142.11,142.15,34758.0,138.7076,138.7271,138.5029,138.5419,34758.0
2021-06-03 15:45:00,142.16,142.19,142.08,142.19,39966.0,138.5517,138.5809,138.4737,138.5809,39966.0
2021-06-03 15:50:00,142.14,142.19,141.89,142.09,118031.0,138.5322,138.5809,138.2885,138.4834,118031.0
2021-06-03 15:55:00,142.09,142.57,142.05,142.33,329577.0,138.4834,138.9513,138.4445,138.7174,329577.0
2021-06-04 09:30:00,143.0,143.16,142.49,142.84,77226.0,139.3704,139.5263,138.8733,139.2144,77226.0
2021-06-04 09:35:00,142.85,143.35,142.8,143.32,65864.0,139.2242,139.7115,139.1754,139.6822,65864.0
2021-06-04 09:40:00,143.33,143.48,143.25,143.25,20102.0,139.692,139.8382,139.614,139.614,20102.0
2021-06-04 09:45:00,143.21,143.53,143.21,143.41,48610.0,139.575,139.8869,139.575,139.7699,48610.0
2021-06-04 09:50:00,143.44,143.5,143.3,143.35,45371.0,139.7992,139.8577,139.6627,139.7115,45371.0
2021-06-04 09:55:00,143.35,143.41,142.93,142.93,43010.0,139.7115,139.7699,139.3021,139.3021,43010.0
2021-06-04 10:00:00,142.95,143.5,142.9,143.39,59625.0,139.3216,139.8577,139.2729,139.7505,59625.0
2021-06-04 10:05:00,143.41,143.93,143.34,143.9,67044.0,139.7699,140.2767,139.7017,140.2475,67044.0
2021-06-04 10:10:00,143.9,144.31,143.9,144.18,123848.0,140.2475,140.6471,140.2475,140.5204,123848.0
2021-06-04 10:15:00,144.16,144.33,143.99,144.08,23999.0,140.5009,140.6666,140.3352,140.4229,23999.0
2021-06-04 10:20:00,144.13,144.13,143.9,143.97,17587.0,140.4717,140.4717,140.2475,140.3157,17587.0
2021-06-04 10:25:00,143.96,144.02,143.68,143.79,31842.0,140.306,140.3645,140.0331,140.1403,31842.0
2021-06-04 10:30:00,143.84,144.01,143.82,143.97,15577.0,140.189,140.3547,140.1695,140.3157,15577.0
2021-06-04 10:35:00,143.95,143.95,143.74,143.82,38944.0,140.2962,140.2962,140.0916,140.1695,38944.0
2021-06-04 10:40:00,143.85,144.08,143.77,143.78,21656.0,140.1988,140.4229,140.1208,140.1306,21656.0
2021-06-04 10:45:00,143.78,144.14,143.78,144.02,18795.0,140.1306,140.4814,140.1306,140.3645,18795.0
2021-06-04 10:50:00,144.02,144.05,143.86,143.94,16158.0,140.3645,140.3937,140.2085,140.2865,16158.0
2021-06-04 10:55:00,143.94,143.97,143.77,143.91,23093.0,140.2865,140.3157,140.1208,140.2573,23093.0
2021-06-04 11:00:00,143.92,143.97,143.78,143.87,16067.0,140.267,140.3157,140.1306,140.2183,16067.0
2021-06-04 11:05:00,143.88,143.94,143.78,143.82,15906.0,140.228,140.2865,140.1306,140.1695,15906.0
2021-06-04 11:10:00,143.85,143.86,143.71,143.78,21711.0,140.1988,140.2085,140.0623,140.1306,21711.0
2021-06-04 11:15:00,143.78,143.89,143.75,143.83,23847.0,140.1306,140.2378,140.1013,140.1793,23847.0
2021-06-04 11:20:00,143.83,143.96,143.76,143.81,18085.0,140.1793,140.306,140.1111,140.1598,18085.0
2021-06-04 11:25:00,143.81,143.84,143.72,143.84,20667.0,140.1598,140.189,140.0721,140.189,20667.0
2021-06-04 11:30:00,143.84,143.87,143.74,143.81,24416.0,140.189,140.2183,140.0916,140.1598,24416.0
2021-06-04 11:35:00,143.84,143.85,143.61,143.79,34316.0,140.189,140.1988,139.9649,140.1403,34316.0
2021-06-04 11:40:00,143.8,143.86,143.73,143.78,15301.0,140.15,140.2085,140.0818,140.1306,15301.0
2021-06-04 11:45:00,143.78,143.9,143.74,143.89,13796.0,140.1306,140.2475,140.0916,140.2378,13796.0
2021-06-04 11:50:00,143.89,143.97,143.85,143.94,13083.0,140.2378,140.3157,140.1988,140.2865,13083.0
2021-06-04 11:55:00,143.95,144.0,143.87,143.98,31117.0,140.2962,140.345,140.2183,140.3255,31117.0
2021-06-04 12:00:00,143.99,144.44,143.94,144.38,36567.0,140.3352,140.7738,140.2865,140.7153,36567.0
2021-06-04 12:05:00,144.39,144.66,144.32,144.61,109341.0,140.7251,140.9882,140.6568,140.9395,109341.0
2021-06-04 12:10:00,144.61,144.76,144.59,144.76,20022.0,140.9395,141.0857,140.92,141.0857,20022.0
2021-06-04 12:15:00,144.75,144.77,144.62,144.68,28595.0,141.0759,141.0954,140.9492,141.0077,28595.0
2021-06-04 12:20:00,144.7,144.76,144.33,144.42,13619.0,141.0272,141.0857,140.6666,140.7543,13619.0
2021-06-04 12:25:00,144.39,144.49,144.31,144.34,14345.0,140.7251,140.8225,140.6471,140.6763,14345.0
2021-06-04 12:30:00,144.34,144.39,144.18,144.21,17402.0,140.6763,140.7251,140.5204,140.5496,17402.0
2021-06-04 12:35:00,144.22,144.39,144.22,144.28,11665.0,140.5594,140.7251,140.5594,140.6179,11665.0
2021-06-04 12:40:00,144.27,144.34,144.13,144.15,20713.0,140.6081,140.6763,140.4717,140.4912,20713.0
2021-06-04 12:45:00,144.14,144.15,144.07,144.07,13031.0,140.4814,140.4912,140.4132,140.4132,13031.0
2021-06-04 12:50:00,144.08,144.09,143.91,143.95,15106.0,140.4229,140.4327,140.2573,140.2962,15106.0
2021-06-04 12:55:00,143.94,144.0,143.89,143.94,12667.0,140.2865,140.345,140.2378,140.2865,12667.0
2021-06-04 13:00:00,143.94,143.99,143.77,143.92,30121.0,140.2865,140.3352,140.1208,140.267,30121.0
2021-06-04 13:05:00,143.92,143.95,143.85,143.88,16066.0,140.267,140.2962,140.1988,140.228,16066.0
2021-06-04 13:10:00,143.85,143.92,143.85,143.86,15873.0,140.1988,140.267,140.1988,140.2085,15873.0
2021-06-04 13:15:00,143.85,144.05,143.85,144.03,15358.0,140.1988,140.3937,140.1988,140.3742,15358.0
2021-06-04 13:20:00,144.05,144.05,143.93,143.93,11537.0,140.3937,140.3937,140.2767,140.2767,11537.0
2021-06-04 13:25:00,143.92,143.95,143.84,143.84,13402.0,140.267,140.2962,140.189,140.189,13402.0
2021-06-04 13:30:00,143.84,144.02,143.81,144.02,20727.0,140.189,140.3645,140.1598,140.3645,20727.0
2021-06-04 13:35:00,144.01,144.04,143.92,144.04,13154.0,140.3547,140.384,140.267,140.384,13154.0
2021-06-04 13:40:00,144.07,144.14,144.02,144.06,15270.0,140.4132,140.4814,140.3645,140.4034,15270.0
2021-06-04 13:45:00,144.07,144.07,143.94,143.98,14214.0,140.4132,140.4132,140.2865,140.3255,14214.0
2021-06-04 13:50:00,143.97,143.97,143.86,143.93,15665.0,140.3157,140.3157,140.2085,140.2767,15665.0
2021-06-04 13:55:00,143.93,143.99,143.85,143.85,17870.0,140.2767,140.3352,140.1988,140.1988,17870.0
2021-06-04 14:00:00,143.87,144.04,143.87,143.99,20009.0,140.2183,140.384,140.2183,140.3352,20009.0
2021-06-04 14:05:00,143.99,144.12,143.93,144.02,38893.0,140.3352,140.4619,140.2767,140.3645,38893.0
2021-06-04 14:10:00,144.05,144.21,144.05,144.15,16511.0,140.3937,140.5496,140.3937,140.4912,16511.0
2021-06-04 14:15:00,144.19,144.22,144.08,144.19,18241.0,140.5301,140.5594,140.4229,140.5301,18241.0
2021-06-04 14:20:00,144.18,144.19,144.1,144.11,15150.0,140.5204,140.5301,140.4424,140.4522,15150.0
2021-06-04 14:25:00,144.11,144.18,144.06,144.11,12858.0,140.4522,140.5204,140.4034,140.4522,12858.0
2021-06-04 14:30:00,144.1,144.13,144.05,144.12,12420.0,140.4424,140.4717,140.3937,140.4619,12420.0
2021-06-04 14:35:00,144.13,144.2,144.07,144.2,13600.0,140.4717,140.5399,140.4132,140.5399,13600.0
2021-06-04 14:40:00,144.2,144.3,144.19,144.25,18075.0,140.5399,140.6374,140.5301,140.5886,18075.0
2021-06-04 14:45:00,144.25,144.3,144.23,144.29,11325.0,140.5886,140.6374,140.5691,140.6276,11325.0
2021-06-04 14:50:00,144.3,144.42,144.28,144.35,20622.0,140.6374,140.7543,140.6179,140.6861,20622.0
2021-06-04 14:55:00,144.37,144.43,144.2,144.25,13058.0,140.7056,140.7641,140.5399,140.5886,13058.0
2021-06-04 15:00:00,144.24,144.34,144.21,144.32,11022.0,140.5789,140.6763,140.5496,140.6568,11022.0
2021-06-04 15:05:00,144.31,144.43,144.31,144.43,14990.0,140.6471,140.7641,140.6471,140.7641,14990.0
2021-06-04 15:10:00,144.43,144.47,144.38,144.44,15448.0,140.7641,140.803,140.7153,140.7738,15448.0
2021-06-04 15:15:00,144.43,144.44,144.3,144.31,24548.0,140.7641,140.7738,140.6374,140.6471,24548.0
2021-06-04 15:20:00,144.29,144.45,144.26,144.44,22525.0,140.6276,140.7835,140.5984,140.7738,22525.0
2021-06-04 15:25:00,144.43,144.69,144.4,144.66,35821.0,140.7641,141.0175,140.7348,140.9882,35821.0
2021-06-04 15:30:00,144.67,144.67,144.26,144.29,101849.0,140.998,140.998,140.5984,140.6276,101849.0
2021-06-04 15:35:00,144.28,144.29,144.2,144.23,28632.0,140.6179,140.6276,140.5399,140.5691,28632.0
2021-06-04 15:40:00,144.23,144.23,144.01,144.15,32907.0,140.5691,140.5691,140.3547,140.4912,32907.0
2021-06-04 15:45:00,144.15,144.22,144.06,144.22,27560.0,140.4912,140.5594,140.4034,140.5594,27560.0
2021-06-04 15:50:00,144.17,144.53,144.17,144.41,97254.0,140.5107,140.8615,140.5107,140.7446,97254.0
2021-06-04 15:55:00,144.37,144.67,144.32,144.52,236719.0,140.7056,140.998,140.6568,140.8518,236719.0
2021-06-07 09:30:00,143.87,144.58,143.7,144.53,84290.0,140.2183,140.9102,140.0526,140.8615,84290.0
2021-06-07 09:35:00,144.55,144.65,144.36,144.51,20449.0,140.881,140.9785,140.6958,140.842,20449.0
2021-06-07 09:40:00,144.59,144.82,144.31,144.78,24229.0,140.92,141.1442,140.6471,141.1052,24229.0
2021-06-07 09:45:00,144.78,144.81,144.57,144.72,21974.0,141.1052,141.1344,140.9005,141.0467,21974.0
2021-06-07 09:50:00,144.74,144.81,144.51,144.53,22632.0,141.0662,141.1344,140.842,140.8615,22632.0
2021-06-07 09:55:00,144.54,144.57,144.38,144.42,22172.0,140.8713,140.9005,140.7153,140.7543,22172.0
2021-06-07 10:00:00,144.42,144.42,144.2,144.22,44504.0,140.7543,140.7543,140.5399,140.5594,44504.0
2021-06-07 10:05:00,144.23,144.27,144.18,144.19,14619.0,140.5691,140.6081,140.5204,140.5301,14619.0
2021-06-07 10:10:00,144.18,144.28,144.07,144.17,17557.0,140.5204,140.6179,140.4132,140.5107,17557.0
2021-06-07 10:15:00,144.18,144.2,144.04,144.1,16248.0,140.5204,140.5399,140.384,140.4424,16248.0
2021-06-07 10:20:00,144.1,144.22,144.07,144.09,9972.0,140.4424,140.5594,140.4132,140.4327,9972.0
2021-06-07 10:25:00,144.12,144.2,144.07,144.08,18646.0,140.4619,140.5399,140.4132,140.4229,18646.0
2021-06-07 10:30:00,144.1,144.1,143.86,143.9,10193.0,140.4424,140.4424,140.2085,140.2475,10193.0
2021-06-07 10:35:00,143.91,144.02,143.79,143.8,14983.0,140.2573,140.3645,140.1403,140.15,14983.0
2021-06-07 10:40:00,143.81,143.85,143.64,143.74,18546.0,140.1598,140.1988,139.9941,140.0916,18546.0
2021-06-07 10:45:00,143.74,143.83,143.73,143.83,9338.0,140.0916,140.1793,140.0818,140.1793,9338.0
2021-06-07 10:50:00,143.89,143.89,143.74,143.78,8585.0,140.2378,140.2378,140.0916,140.1306,8585.0
2021-06-07 10:55:00,143.78,143.81,143.64,143.77,17357.0,140.1306,140.1598,139.9941,140.1208,17357.0
2021-06-07 11:00:00,143.79,144.07,143.65,144.07,49443.0,140.1403,140.4132,140.0039,140.4132,49443.0
2021-06-07 11:05:00,144.02,144.07,143.89,143.93,19490.0,140.3645,140.4132,140.2378,140.2767,19490.0
2021-06-07 11:10:00,143.94,144.1,143.91,144.04,13082.0,140.2865,140.4424,140.2573,140.384,13082.0
2021-06-07 11:15:00,144.05,144.14,143.97,144.08,32694.0,140.3937,140.4814,140.3157,140.4229,32694.0
2021-06-07 11:20:00,144.06,144.1,143.82,143.91,15342.0,140.4034,140.4424,140.1695,140.2573,15342.0
2021-06-07 11:25:00,143.91,143.95,143.67,143.67,13921.0,140.2573,140.2962,140.0233,140.0233,13921.0
2021-06-07 11:30:00,143.67,143.73,143.5,143.58,51004.0,140.0233,140.0818,139.8577,139.9356,51004.0
2021-06-07 11:35:00,143.62,143.85,143.6,143.74,16850.0,139.9746,140.1988,139.9551,140.0916,16850.0
2021-06-07 11:40:00,143.76,143.86,143.68,143.74,27685.0,140.1111,140.2085,140.0331,140.0916,27685.0
2021-06-07 11:45:00,143.77,143.81,143.61,143.62,8080.0,140.1208,140.1598,139.9649,139.9746,8080.0
2021-06-07 11:50:00,143.61,143.76,143.61,143.68,11387.0,139.9649,140.1111,139.9649,140.0331,11387.0
2021-06-07 11:55:00,143.68,143.68,143.59,143.62,8154.0,140.0331,140.0331,139.9454,139.9746,8154.0
2021-06-07 12:00:00,143.63,143.63,143.43,143.43,12619.0,139.9844,139.9844,139.7894,139.7894,12619.0
2021-06-07 12:05:00,143.48,143.49,143.44,143.49,24569.0,139.8382,139.8479,139.7992,139.8479,24569.0
2021-06-07 12:10:00,143.49,143.49,143.47,143.49,44046.0,139.8479,139.8479,139.8284,139.8479,44046.0
2021-06-07 12:15:00,143.49,143.49,143.45,143.48,20145.0,139.8479,139.8479,139.8089,139.8382,20145.0
2021-06-07 12:20:00,143.47,143.49,143.43,143.43,17414.0,139.8284,139.8479,139.7894,139.7894,17414.0
2021-06-07 12:25:00,143.44,143.49,143.4,143.44,24821.0,139.7992,139.8479,139.7602,139.7992,24821.0
2021-06-07 12:30:00,143.43,143.47,143.34,143.35,16823.0,139.7894,139.8284,139.7017,139.7115,16823.0
2021-06-07 12:35:00,143.35,143.38,143.06,143.07,15117.0,139.7115,139.7407,139.4288,139.4386,15117.0
2021-06-07 12:40:00,143.03,143.14,142.95,143.1,19077.0,139.3996,139.5068,139.3216,139.4678,19077.0
2021-06-07 12:45:00,143.07,143.09,143.0,143.08,15964.0,139.4386,139.4581,139.3704,139.4483,15964.0
2021-06-07 12:50:00,143.06,143.07,143.0,143.01,10334.0,139.4288,139.4386,139.3704,139.3801,10334.0
2021-06-07 12:55:00,143.02,143.16,142.99,143.16,18096.0,139.3898,139.5263,139.3606,139.5263,18096.0
2021-06-07 13:00:00,143.17,143.22,143.06,143.07,26373.0,139.536,139.5848,139.4288,139.4386,26373.0
2021-06-07 13:05:00,143.07,143.1,143.03,143.03,20399.0,139.4386,139.4678,139.3996,139.3996,20399.0
2021-06-07 13:10:00,143.03,143.05,142.99,143.04,20415.0,139.3996,139.4191,139.3606,139.4093,20415.0
2021-06-07 13:15:00,143.05,143.1,143.0,143.0,33197.0,139.4191,139.4678,139.3704,139.3704,33197.0
2021-06-07 13:20:00,143.0,143.26,142.99,143.25,22458.0,139.3704,139.6238,139.3606,139.614,22458.0
2021-06-07 13:25:00,143.25,143.39,143.23,143.38,10862.0,139.614,139.7505,139.5945,139.7407,10862.0
2021-06-07 13:30:00,143.4,143.48,143.33,143.42,13827.0,139.7602,139.8382,139.692,139.7797,13827.0
2021-06-07 13:35:00,143.43,143.49,143.39,143.46,15143.0,139.7894,139.8479,139.7505,139.8187,15143.0
2021-06-07 13:40:00,143.46,143.49,143.3,143.33,14802.0,139.8187,139.8479,139.6627,139.692,14802.0
2021-06-07 13:45:00,143.35,143.47,143.32,143.4,6315.0,139.7115,139.8284,139.6822,139.7602,6315.0
2021-06-07 13:50:00,143.42,143.48,143.42,143.48,15839.0,139.7797,139.8382,139.7797,139.8382,15839.0
2021-06-07 13:55:00,143.47,143.62,143.46,143.55,113072.0,139.8284,139.9746,139.8187,139.9064,113072.0
2021-06-07 14:00:00,143.55,143.64,143.54,143.62,10232.0,139.9064,139.9941,139.8966,139.9746,10232.0
2021-06-07 14:05:00,143.6,143.62,143.5,143.55,12245.0,139.9551,139.9746,139.8577,139.9064,12245.0
2021-06-07 14:10:00,143.55,143.56,143.52,143.54,7741.0,139.9064,139.9161,139.8772,139.8966,7741.0
2021-06-07 14:15:00,143.56,143.64,143.53,143.64,8293.0,139.9161,139.9941,139.8869,139.9941,8293.0
2021-06-07 14:20:00,143.63,143.66,143.6,143.65,11057.0,139.9844,140.0136,139.9551,140.0039,11057.0
2021-06-07 14:25:00,143.64,143.66,143.58,143.64,13163.0,139.9941,140.0136,139.9356,139.9941,13163.0
2021-06-07 14:30:00,143.63,143.75,143.61,143.62,14199.0,139.9844,140.1013,139.9649,139.9746,14199.0
2021-06-07 14:35:00,143.62,143.71,143.59,143.7,7999.0,139.9746,140.0623,139.9454,140.0526,7999.0
2021-06-07 14:40:00,143.7,143.76,143.67,143.75,7400.0,140.0526,140.1111,140.0233,140.1013,7400.0
2021-06-07 14:45:00,143.75,143.77,143.71,143.77,6986.0,140.1013,140.1208,140.0623,140.1208,6986.0
2021-06-07 14:50:00,143.8,143.84,143.79,143.83,6782.0,140.15,140.189,140.1403,140.1793,6782.0
2021-06-07 14:55:00,143.83,143.92,143.83,143.9,12902.0,140.1793,140.267,140.1793,140.2475,12902.0
2021-06-07 15:00:00,143.89,143.98,143.85,143.85,8764.0,140.2378,140.3255,140.1988,140.1988,8764.0
2021-06-07 15:05:00,143.83,143.87,143.79,143.8,13492.0,140.1793,140.2183,140.1403,140.15,13492.0
2021-06-07 15:10:00,143.8,143.81,143.67,143.75,8089.0,140.15,140.1598,140.0233,140.1013,8089.0
2021-06-07 15:15:00,143.72,143.76,143.7,143.75,8413.0,140.0721,140.1111,140.0526,140.1013,8413.0
2021-06-07 15:20:00,143.74,143.77,143.7,143.72,7838.0,140.0916,140.1208,140.0526,140.0721,7838.0
2021-06-07 15:25:00,143.74,143.75,143.68,143.69,11692.0,140.0916,140.1013,140.0331,140.0428,11692.0
2021-06-07 15:30:00,143.7,143.77,143.65,143.73,13784.0,140.0526,140.1208,140.0039,140.0818,13784.0
2021-06-07 15:35:00,143.72,143.74,143.62,143.63,13511.0,140.0721,140.0916,139.9746,139.9844,13511.0
2021-06-07 15:40:00,143.62,143.67,143.59,143.64,39704.0,139.9746,140.0233,139.9454,139.9941,39704.0
2021-06-07 15:45:00,143.65,143.67,143.58,143.67,32479.0,140.0039,140.0233,139.9356,140.0233,32479.0
2021-06-07 15:50:00,143.7,143.89,143.45,143.47,59742.0,140.0526,140.2378,139.8089,139.8284,59742.0
2021-06-07 15:55:00,143.47,143.59,143.46,143.47,89875.0,139.8284,139.9454,139.8187,139.8284,89875.0
2021-06-08 09:30:00,144.35,144.68,143.9,144.57,131906.0,140.6861,141.0077,140.2475,140.9005,131906.0
2021-06-08 09:35:00,144.6,144.73,144.26,144.29,75148.0,140.9297,141.0564,140.5984,140.6276,75148.0
2021-06-08 09:40:00,144.31,144.57,144.27,144.57,21754.0,140.6471,140.9005,140.6081,140.9005,21754.0
2021-06-08 09:45:00,144.61,144.9,144.57,144.73,35505.0,140.9395,141.2221,140.9005,141.0564,35505.0
2021-06-08 09:50:00,144.71,144.86,144.29,144.33,37000.0,141.0369,141.1831,140.6276,140.6666,37000.0
2021-06-08 09:55:00,144.36,144.37,144.19,144.23,16860.0,140.6958,140.7056,140.5301,140.5691,16860.0
2021-06-08 10:00:00,144.21,144.65,144.09,144.65,15903.0,140.5496,140.9785,140.4327,140.9785,15903.0
2021-06-08 10:05:00,144.64,145.04,144.63,144.95,48311.0,140.9687,141.3586,140.959,141.2709,48311.0
2021-06-08 10:10:00,144.97,144.99,144.74,144.77,21248.0,141.2903,141.3098,141.0662,141.0954,21248.0
2021-06-08 10:15:00,144.77,144.77,144.56,144.56,19819.0,141.0954,141.0954,140.8908,140.8908,19819.0
2021-06-08 10:20:00,144.56,144.6,144.44,144.49,20274.0,140.8908,140.9297,140.7738,140.8225,20274.0
2021-06-08 10:25:00,144.5,144.55,144.38,144.4,18375.0,140.8323,140.881,140.7153,140.7348,18375.0
2021-06-08 10:30:00,144.44,144.53,144.28,144.37,19694.0,140.7738,140.8615,140.6179,140.7056,19694.0
2021-06-08 10:35:00,144.4,144.45,144.31,144.33,20102.0,140.7348,140.7835,140.6471,140.6666,20102.0
2021-06-08 10:40:00,144.36,144.74,144.34,144.68,51364.0,140.6958,141.0662,140.6763,141.0077,51364.0
2021-06-08 10:45:00,144.71,144.71,144.53,144.54,13726.0,141.0369,141.0369,140.8615,140.8713,13726.0
2021-06-08 10:50:00,144.54,144.62,144.43,144.43,20079.0,140.8713,140.9492,140.7641,140.7641,20079.0
2021-06-08 10:55:00,144.41,144.42,144.27,144.31,15441.0,140.7446,140.7543,140.6081,140.6471,15441.0
2021-06-08 11:00:00,144.32,144.48,144.23,144.25,16197.0,140.6568,140.8128,140.5691,140.5886,16197.0
2021-06-08 11:05:00,144.27,144.52,144.27,144.47,14000.0,140.6081,140.8518,140.6081,140.803,14000.0
2021-06-08 11:10:00,144.47,144.5,144.3,144.34,12793.0,140.803,140.8323,140.6374,140.6763,12793.0
2021-06-08 11:15:00,144.35,144.35,144.22,144.24,19866.0,140.6861,140.6861,140.5594,140.5789,19866.0
2021-06-08 11:20:00,144.24,144.26,144.17,144.23,31385.0,140.5789,140.5984,140.5107,140.5691,31385.0
2021-06-08 11:25:00,144.24,144.52,144.16,144.41,22249.0,140.5789,140.8518,140.5009,140.7446,22249.0
2021-06-08 11:30:00,144.41,144.42,144.27,144.29,13057.0,140.7446,140.7543,140.6081,140.6276,13057.0
2021-06-08 11:35:00,144.27,144.46,144.23,144.44,10215.0,140.6081,140.7933,140.5691,140.7738,10215.0
2021-06-08 11:40:00,144.46,144.55,144.24,144.38,119483.0,140.7933,140.881,140.5789,140.7153,119483.0
2021-06-08 11:45:00,144.4,144.52,144.4,144.47,11145.0,140.7348,140.8518,140.7348,140.803,11145.0
2021-06-08 11:50:00,144.47,144.48,144.2,144.21,15940.0,140.803,140.8128,140.5399,140.5496,15940.0
2021-06-08 11:55:00,144.25,144.45,144.25,144.42,12734.0,140.5886,140.7835,140.5886,140.7543,12734.0
2021-06-08 12:00:00,144.41,144.43,144.31,144.31,8533.0,140.7446,140.7641,140.6471,140.6471,8533.0
2021-06-08 12:05:00,144.33,144.48,144.33,144.43,12188.0,140.6666,140.8128,140.6666,140.7641,12188.0
2021-06-08 12:10:00,144.43,144.62,144.42,144.55,33615.0,140.7641,140.9492,140.7543,140.881,33615.0
2021-06-08 12:15:00,144.6,144.74,144.6,144.72,14949.0,140.9297,141.0662,140.9297,141.0467,14949.0
2021-06-08 12:20:00,144.71,144.75,144.68,144.71,12983.0,141.0369,141.0759,141.0077,141.0369,12983.0
2021-06-08 12:25:00,144.72,144.91,144.71,144.89,15402.0,141.0467,141.2319,141.0369,141.2124,15402.0
2021-06-08 12:30:00,144.9,145.0,144.9,144.95,23861.0,141.2221,141.3196,141.2221,141.2709,23861.0
2021-06-08 12:35:00,144.96,145.0,144.93,144.94,17521.0,141.2806,141.3196,141.2514,141.2611,17521.0
2021-06-08 12:40:00,144.94,144.96,144.58,144.75,32963.0,141.2611,141.2806,140.9102,141.0759,32963.0
2021-06-08 12:45:00,144.74,144.74,144.7,144.74,12481.0,141.0662,141.0662,141.0272,141.0662,12481.0
2021-06-08 12:50:00,144.73,144.93,144.73,144.89,25074.0,141.0564,141.2514,141.0564,141.2124,25074.0
2021-06-08 12:55:00,144.9,145.02,144.88,145.02,16083.0,141.2221,141.3391,141.2026,141.3391,16083.0
2021-06-08 13:00:00,145.03,145.06,144.95,145.04,18473.0,141.3488,141.3781,141.2709,141.3586,18473.0
2021-06-08 13:05:00,145.04,145.07,145.0,145.05,13573.0,141.3586,141.3878,141.3196,141.3683,13573.0
2021-06-08 13:10:00,145.06,145.14,144.96,144.97,16470.0,141.3781,141.456,141.2806,141.2903,16470.0
2021-06-08 13:15:00,144.97,145.0,144.87,144.87,12639.0,141.2903,141.3196,141.1929,141.1929,12639.0
2021-06-08 13:20:00,144.87,144.87,144.76,144.79,11881.0,141.1929,141.1929,141.0857,141.1149,11881.0
2021-06-08 13:25:00,144.84,144.88,144.83,144.88,11716.0,141.1636,141.2026,141.1539,141.2026,11716.0
2021-06-08 13:30:00,144.88,144.9,144.81,144.88,13557.0,141.2026,141.2221,141.1344,141.2026,13557.0
2021-06-08 13:35:00,144.87,144.88,144.78,144.79,18540.0,141.1929,141.2026,141.1052,141.1149,18540.0
2021-06-08 13:40:00,144.79,145.0,144.79,144.99,17301.0,141.1149,141.3196,141.1149,141.3098,17301.0
2021-06-08 13:45:00,145.0,145.04,144.79,144.81,34839.0,141.3196,141.3586,141.1149,141.1344,34839.0
2021-06-08 13:50:00,144.83,145.06,144.83,144.98,21612.0,141.1539,141.3781,141.1539,141.3001,21612.0
2021-06-08 13:55:00,145.0,145.11,145.0,145.07,26277.0,141.3196,141.4268,141.3196,141.3878,26277.0
2021-06-08 14:00:00,145.07,145.11,144.95,145.11,15625.0,141.3878,141.4268,141.2709,141.4268,15625.0
2021-06-08 14:05:00,145.1,145.17,145.1,145.13,15095.0,141.417,141.4853,141.417,141.4463,15095.0
2021-06-08 14:10:00,145.14,145.16,145.08,145.12,23240.0,141.456,141.4755,141.3976,141.4365,23240.0
2021-06-08 14:15:00,145.14,145.21,145.13,145.19,14155.0,141.456,141.5243,141.4463,141.5048,14155.0
2021-06-08 14:20:00,145.19,145.34,145.18,145.29,19728.0,141.5048,141.651,141.495,141.6022,19728.0
2021-06-08 14:25:00,145.3,145.34,145.21,145.3,15965.0,141.612,141.651,141.5243,141.612,15965.0
2021-06-08 14:30:00,145.3,145.4,145.3,145.39,17144.0,141.612,141.7094,141.612,141.6997,17144.0
2021-06-08 14:35:00,145.38,145.38,145.33,145.35,16779.0,141.6899,141.6899,141.6412,141.6607,16779.0
2021-06-08 14:40:00,145.35,145.37,145.28,145.28,13597.0,141.6607,141.6802,141.5925,141.5925,13597.0
2021-06-08 14:45:00,145.28,145.32,145.24,145.29,10425.0,141.5925,141.6315,141.5535,141.6022,10425.0
2021-06-08 14:50:00,145.3,145.34,145.24,145.31,12924.0,141.612,141.651,141.5535,141.6217,12924.0
2021-06-08 14:55:00,145.31,145.38,145.26,145.29,18055.0,141.6217,141.6899,141.573,141.6022,18055.0
2021-06-08 15:00:00,145.3,145.31,145.23,145.27,16820.0,141.612,141.6217,141.5437,141.5827,16820.0
2021-06-08 15:05:00,145.27,145.32,145.22,145.26,15095.0,141.5827,141.6315,141.534,141.573,15095.0
2021-06-08 15:10:00,145.3,145.31,145.22,145.24,10896.0,141.612,141.6217,141.534,141.5535,10896.0
2021-06-08 15:15:00,145.24,145.29,145.12,145.16,19203.0,141.5535,141.6022,141.4365,141.4755,19203.0
2021-06-08 15:20:00,145.16,145.18,145.0,145.0,25716.0,141.4755,141.495,141.3196,141.3196,25716.0
2021-06-08 15:25:00,145.0,145.14,144.99,145.1,24402.0,141.3196,141.456,141.3098,141.417,24402.0
2021-06-08 15:30:00,145.1,145.31,145.1,145.25,51396.0,141.417,141.6217,141.417,141.5632,51396.0
2021-06-08 15:35:00,145.24,145.48,145.21,145.44,48831.0,141.5535,141.7874,141.5243,141.7484,48831.0
2021-06-08 15:40:00,145.44,145.44,145.2,145.36,38719.0,141.7484,141.7484,141.5145,141.6704,38719.0
2021-06-08 15:45:00,145.36,145.47,145.29,145.36,72136.0,141.6704,141.7777,141.6022,141.6704,72136.0
2021-06-08 15:50:00,145.37,145.68,145.34,145.49,124373.0,141.6802,141.9823,141.651,141.7971,124373.0
2021-06-08 15:55:00,145.5,145.62,145.4,145.4,262579.0,141.8069,141.9238,141.7094,141.7094,262579.0
2021-06-09 09:30:00,145.59,146.31,145.59,145.91,69229.0,141.8946,142.5963,141.8946,142.2065,69229.0
2021-06-09 09:35:00,145.83,146.61,145.81,146.44,84903.0,142.1285,142.8887,142.109,142.723,84903.0
2021-06-09 09:40:00,146.45,146.45,145.82,146.07,23695.0,142.7328,142.7328,142.1188,142.3624,23695.0
2021-06-09 09:45:00,146.11,146.4,146.04,146.07,23638.0,142.4014,142.6841,142.3332,142.3624,23638.0
2021-06-09 09:50:00,146.12,146.35,145.95,146.35,31704.0,142.4112,142.6353,142.2455,142.6353,31704.0
2021-06-09 09:55:00,146.39,146.75,146.36,146.49,31018.0,142.6743,143.0252,142.6451,142.7718,31018.0
2021-06-09 10:00:00,146.51,146.7,146.42,146.7,34706.0,142.7913,142.9764,142.7035,142.9764,34706.0
2021-06-09 10:05:00,146.64,146.68,146.2,146.24,22056.0,142.918,142.9569,142.4891,142.5281,22056.0
2021-06-09 10:10:00,146.24,146.36,146.18,146.22,16246.0,142.5281,142.6451,142.4696,142.5086,16246.0
2021-06-09 10:15:00,146.23,146.28,146.06,146.22,39730.0,142.5184,142.5671,142.3527,142.5086,39730.0
2021-06-09 10:20:00,146.25,146.25,145.95,145.97,19788.0,142.5379,142.5379,142.2455,142.265,19788.0
2021-06-09 10:25:00,145.97,146.03,145.9,145.99,7885.0,142.265,142.3234,142.1967,142.2845,7885.0
2021-06-09 10:30:00,145.97,146.21,145.96,146.06,32746.0,142.265,142.4989,142.2552,142.3527,32746.0
2021-06-09 10:35:00,146.06,146.06,145.92,146.04,8779.0,142.3527,142.3527,142.2162,142.3332,8779.0
2021-06-09 10:40:00,146.08,146.14,145.95,146.0,8912.0,142.3722,142.4307,142.2455,142.2942,8912.0
2021-06-09 10:45:00,146.0,146.05,145.9,146.03,9733.0,142.2942,142.3429,142.1967,142.3234,9733.0
2021-06-09 10:50:00,146.06,146.21,146.01,146.18,18700.0,142.3527,142.4989,142.304,142.4696,18700.0
2021-06-09 10:55:00,146.22,146.27,146.08,146.15,13223.0,142.5086,142.5574,142.3722,142.4404,13223.0
2021-06-09 11:00:00,146.13,146.16,146.07,146.12,14665.0,142.4209,142.4501,142.3624,142.4112,14665.0
2021-06-09 11:05:00,146.13,146.27,146.11,146.21,13810.0,142.4209,142.5574,142.4014,142.4989,13810.0
2021-06-09 11:10:00,146.19,146.28,146.15,146.25,11199.0,142.4794,142.5671,142.4404,142.5379,11199.0
2021-06-09 11:15:00,146.23,146.38,146.21,146.31,13250.0,142.5184,142.6646,142.4989,142.5963,13250.0
2021-06-09 11:20:00,146.28,146.41,146.26,146.39,20792.0,142.5671,142.6938,142.5476,142.6743,20792.0
2021-06-09 11:25:00,146.37,146.41,146.33,146.41,11944.0,142.6548,142.6938,142.6158,142.6938,11944.0
2021-06-09 11:30:00,146.41,146.43,146.35,146.42,9778.0,142.6938,142.7133,142.6353,142.7035,9778.0
2021-06-09 11:35:00,146.41,146.42,146.22,146.29,14104.0,142.6938,142.7035,142.5086,142.5768,14104.0
2021-06-09 11:40:00,146.3,146.33,146.25,146.29,10769.0,142.5866,142.6158,142.5379,142.5768,10769.0
2021-06-09 11:45:00,146.29,146.56,146.28,146.53,21301.0,142.5768,142.84,142.5671,142.8108,21301.0
2021-06-09 11:50:00,146.52,146.6,146.47,146.59,10049.0,142.801,142.879,142.7523,142.8692,10049.0
2021-06-09 11:55:00,146.58,146.67,146.53,146.67,25258.0,142.8595,142.9472,142.8108,142.9472,25258.0
2021-06-09 12:00:00,146.67,146.72,146.6,146.71,11855.0,142.9472,142.9959,142.879,142.9862,11855.0
2021-06-09 12:05:00,146.71,146.8,146.69,146.74,17069.0,142.9862,143.0739,142.9667,143.0154,17069.0
2021-06-09 12:10:00,146.73,146.78,146.61,146.76,19955.0,143.0057,143.0544,142.8887,143.0349,19955.0
2021-06-09 12:15:00,146.77,146.84,146.72,146.82,37968.0,143.0447,143.1129,142.9959,143.0934,37968.0
2021-06-09 12:20:00,146.8,146.93,146.79,146.84,29176.0,143.0739,143.2006,143.0642,143.1129,29176.0
2021-06-09 12:25:00,146.83,146.95,146.82,146.92,14541.0,143.1031,143.2201,143.0934,143.1909,14541.0
2021-06-09 12:30:00,146.89,146.95,146.85,146.9,5719.0,143.1616,143.2201,143.1226,143.1714,5719.0
2021-06-09 12:35:00,146.95,146.95,146.88,146.91,7462.0,143.2201,143.2201,143.1519,143.1811,7462.0
2021-06-09 12:40:00,146.92,146.97,146.87,146.93,37291.0,143.1909,143.2396,143.1421,143.2006,37291.0
2021-06-09 12:45:00,146.94,147.0,146.92,147.0,15861.0,143.2103,143.2688,143.1909,143.2688,15861.0
2021-06-09 12:50:00,147.01,147.15,147.0,147.15,14088.0,143.2786,143.415,143.2688,143.415,14088.0
2021-06-09 12:55:00,147.16,147.36,147.06,147.34,78812.0,143.4248,143.6197,143.3273,143.6002,78812.0
2021-06-09 13:00:00,147.36,147.52,147.17,147.24,174075.0,143.6197,143.7756,143.4345,143.5027,174075.0
2021-06-09 13:05:00,147.26,147.36,147.19,147.31,32544.0,143.5222,143.6197,143.454,143.571,32544.0
2021-06-09 13:10:00,147.32,147.59,147.26,147.52,40784.0,143.5807,143.8438,143.5222,143.7756,40784.0
2021-06-09 13:15:00,147.52,147.76,147.52,147.73,31455.0,143.7756,144.0095,143.7756,143.9803,31455.0
2021-06-09 13:20:00,147.73,147.94,147.71,147.84,35121.0,143.9803,144.185,143.9608,144.0875,35121.0
2021-06-09 13:25:00,147.84,147.94,147.8,147.94,25025.0,144.0875,144.185,144.0485,144.185,25025.0
2021-06-09 13:30:00,147.94,147.95,147.64,147.64,36736.0,144.185,144.1947,143.8926,143.8926,36736.0
2021-06-09 13:35:00,147.67,147.73,147.53,147.7,121540.0,143.9218,143.9803,143.7854,143.9511,121540.0
2021-06-09 13:40:00,147.69,147.8,147.54,147.63,49096.0,143.9413,144.0485,143.7951,143.8828,49096.0
2021-06-09 13:45:00,147.62,147.67,147.38,147.66,31084.0,143.8731,143.9218,143.6392,143.9121,31084.0
2021-06-09 13:50:00,147.66,147.72,147.55,147.59,132019.0,143.9121,143.9705,143.8049,143.8438,132019.0
2021-06-09 13:55:00,147.58,147.81,147.57,147.64,63621.0,143.8341,144.0583,143.8244,143.8926,63621.0
2021-06-09 14:00:00,147.65,147.67,147.26,147.26,41064.0,143.9023,143.9218,143.5222,143.5222,41064.0
2021-06-09 14:05:00,147.27,147.29,146.86,146.87,19720.0,143.532,143.5515,143.1324,143.1421,19720.0
2021-06-09 14:10:00,146.87,147.03,146.78,147.02,26938.0,143.1421,143.2981,143.0544,143.2883,26938.0
2021-06-09 14:15:00,147.01,147.08,146.97,147.06,56141.0,143.2786,143.3468,143.2396,143.3273,56141.0
2021-06-09 14:20:00,147.08,147.13,147.0,147.04,87443.0,143.3468,143.3955,143.2688,143.3078,87443.0
2021-06-09 14:25:00,147.01,147.21,147.01,147.16,48651.0,143.2786,143.4735,143.2786,143.4248,48651.0
2021-06-09 14:30:00,147.14,147.26,147.06,147.09,41764.0,143.4053,143.5222,143.3273,143.3565,41764.0
2021-06-09 14:35:00,147.09,147.12,147.0,147.06,43922.0,143.3565,143.3858,143.2688,143.3273,43922.0
2021-06-09 14:40:00,147.07,147.09,146.98,147.02,29214.0,143.337,143.3565,143.2493,143.2883,29214.0
2021-06-09 14:45:00,147.02,147.06,146.99,147.02,17231.0,143.2883,143.3273,143.2591,143.2883,17231.0
2021-06-09 14:50:00,147.01,147.01,146.88,146.97,24942.0,143.2786,143.2786,143.1519,143.2396,24942.0
2021-06-09 14:55:00,146.97,147.03,146.9,147.01,18839.0,143.2396,143.2981,143.1714,143.2786,18839.0
2021-06-09 15:00:00,147.0,147.08,147.0,147.02,17271.0,143.2688,143.3468,143.2688,143.2883,17271.0
2021-06-09 15:05:00,147.02,147.1,147.0,147.05,15926.0,143.2883,143.3663,143.2688,143.3176,15926.0
2021-06-09 15:10:00,147.07,147.12,147.04,147.06,17911.0,143.337,143.3858,143.3078,143.3273,17911.0
2021-06-09 15:15:00,147.06,147.16,147.04,147.16,18586.0,143.3273,143.4248,143.3078,143.4248,18586.0
2021-06-09 15:20:00,147.17,147.19,147.0,147.1,25702.0,143.4345,143.454,143.2688,143.3663,25702.0
2021-06-09 15:25:00,147.11,147.15,147.02,147.05,38888.0,143.376,143.415,143.2883,143.3176,38888.0
2021-06-09 15:30:00,147.07,147.31,147.07,147.17,46290.0,143.337,143.571,143.337,143.4345,46290.0
2021-06-09 15:35:00,147.17,147.26,147.13,147.21,50805.0,143.4345,143.5222,143.3955,143.4735,50805.0
2021-06-09 15:40:00,147.19,147.22,146.99,147.09,66822.0,143.454,143.4832,143.2591,143.3565,66822.0
2021-06-09 15:45:00,147.09,147.25,147.01,147.02,47287.0,143.3565,143.5125,143.2786,143.2883,47287.0
2021-06-09 15:50:00,147.03,147.29,146.86,147.17,202483.0,143.2981,143.5515,143.1324,143.4345,202483.0
2021-06-09 15:55:00,147.21,147.31,147.16,147.28,238404.0,143.4735,143.571,143.4248,143.5417,238404.0
2021-06-10 09:30:00,147.51,147.86,146.82,147.53,102711.0,143.7659,144.107,143.0934,143.7854,102711.0
2021-06-10 09:35:00,147.57,148.09,147.54,147.94,37610.0,143.8244,144.3312,143.7951,144.185,37610.0
2021-06-10 09:40:00,147.98,148.11,147.86,147.9,35359.0,144.2239,144.3506,144.107,144.146,35359.0
2021-06-10 09:45:00,147.93,148.16,147.93,148.12,16660.0,144.1752,144.3994,144.1752,144.3604,16660.0
2021-06-10 09:50:00,148.12,148.16,147.96,148.09,23017.0,144.3604,144.3994,144.2045,144.3312,23017.0
2021-06-10 09:55:00,148.09,148.39,148.08,148.25,15672.0,144.3312,144.6235,144.3214,144.4871,15672.0
2021-06-10 10:00:00,148.33,148.68,148.33,148.68,35410.0,144.5651,144.9062,144.5651,144.9062,35410.0
2021-06-10 10:05:00,148.68,148.7,148.19,148.3,47897.0,144.9062,144.9257,144.4286,144.5358,47897.0
2021-06-10 10:10:00,148.3,148.47,148.05,148.06,152612.0,144.5358,144.7015,144.2922,144.3019,152612.0
2021-06-10 10:15:00,148.08,148.23,147.94,148.19,29769.0,144.3214,144.4676,144.185,144.4286,29769.0
2021-06-10 10:20:00,148.18,148.19,147.96,148.12,17548.0,144.4189,144.4286,144.2045,144.3604,17548.0
2021-06-10 10:25:00,148.1,148.12,147.99,148.02,23270.0,144.3409,144.3604,144.2337,144.2629,23270.0
2021-06-10 10:30:00,148.03,148.18,147.98,148.0,37063.0,144.2727,144.4189,144.2239,144.2434,37063.0
2021-06-10 10:35:00,148.03,148.17,147.88,147.94,54883.0,144.2727,144.4091,144.1265,144.185,54883.0
2021-06-10 10:40:00,147.93,148.03,147.69,147.74,136791.0,144.1752,144.2727,143.9413,143.99,136791.0
2021-06-10 10:45:00,147.71,147.75,147.19,147.21,44809.0,143.9608,143.9998,143.454,143.4735,44809.0
2021-06-10 10:50:00,147.19,147.26,146.59,146.59,60398.0,143.454,143.5222,142.8692,142.8692,60398.0
2021-06-10 10:55:00,146.56,146.88,146.54,146.67,21437.0,142.84,143.1519,142.8205,142.9472,21437.0
2021-06-10 11:00:00,146.66,146.66,146.44,146.51,23330.0,142.9375,142.9375,142.723,142.7913,23330.0
2021-06-10 11:05:00,146.5,146.68,146.47,146.66,18504.0,142.7815,142.9569,142.7523,142.9375,18504.0
2021-06-10 11:10:00,146.63,146.76,146.53,146.62,19033.0,142.9082,143.0349,142.8108,142.8985,19033.0
2021-06-10 11:15:00,146.6,146.89,146.55,146.89,28000.0,142.879,143.1616,142.8302,143.1616,28000.0
2021-06-10 11:20:00,146.85,146.91,146.79,146.83,11188.0,143.1226,143.1811,143.0642,143.1031,11188.0
2021-06-10 11:25:00,146.82,146.9,146.73,146.9,22659.0,143.0934,143.1714,143.0057,143.1714,22659.0
2021-06-10 11:30:00,146.9,147.21,146.87,147.15,31156.0,143.1714,143.4735,143.1421,143.415,31156.0
2021-06-10 11:35:00,147.16,147.22,147.08,147.09,22426.0,143.4248,143.4832,143.3468,143.3565,22426.0
2021-06-10 11:40:00,147.08,147.15,146.99,147.12,26452.0,143.3468,143.415,143.2591,143.3858,26452.0
2021-06-10 11:45:00,147.14,147.18,147.06,147.09,10907.0,143.4053,143.4443,143.3273,143.3565,10907.0
2021-06-10 11:50:00,147.09,147.19,147.04,147.08,21323.0,143.3565,143.454,143.3078,143.3468,21323.0
2021-06-10 11:55:00,147.09,147.23,147.09,147.17,7458.0,143.3565,143.493,143.3565,143.4345,7458.0
2021-06-10 12:00:00,147.18,147.18,147.06,147.09,12142.0,143.4443,143.4443,143.3273,143.3565,12142.0
2021-06-10 12:05:00,147.09,147.17,147.06,147.15,12556.0,143.3565,143.4345,143.3273,143.415,12556.0
2021-06-10 12:10:00,147.14,147.21,147.1,147.12,13386.0,143.4053,143.4735,143.3663,143.3858,13386.0
2021-06-10 12:15:00,147.12,147.13,146.99,147.05,45358.0,143.3858,143.3955,143.2591,143.3176,45358.0
2021-06-10 12:20:00,147.06,147.08,146.92,146.97,42247.0,143.3273,143.3468,143.1909,143.2396,42247.0
2021-06-10 12:25:00,146.98,147.0,146.88,146.93,24749.0,143.2493,143.2688,143.1519,143.2006,24749.0
2021-06-10 12:30:00,146.95,147.21,146.95,147.15,13030.0,143.2201,143.4735,143.2201,143.415,13030.0
2021-06-10 12:35:00,147.11,147.23,147.1,147.23,7080.0,143.376,143.493,143.3663,143.493,7080.0
2021-06-10 12:40:00,147.19,147.25,147.19,147.22,5700.0,143.454,143.5125,143.454,143.4832,5700.0
2021-06-10 12:45:00,147.23,147.29,147.22,147.25,5232.0,143.493,143.5515,143.4832,143.5125,5232.0
2021-06-10 12:50:00,147.27,147.35,147.26,147.31,5028.0,143.532,143.6099,143.5222,143.571,5028.0
2021-06-10 12:55:00,147.3,147.32,147.23,147.3,6810.0,143.5612,143.5807,143.493,143.5612,6810.0
2021-06-10 13:00:00,147.31,147.32,147.1,147.14,9856.0,143.571,143.5807,143.3663,143.4053,9856.0
2021-06-10 13:05:00,147.16,147.3,147.16,147.29,4025.0,143.4248,143.5612,143.4248,143.5515,4025.0
2021-06-10 13:10:00,147.3,147.31,147.22,147.25,4975.0,143.5612,143.571,143.4832,143.5125,4975.0
2021-06-10 13:15:00,147.25,147.26,147.21,147.24,7114.0,143.5125,143.5222,143.4735,143.5027,7114.0
2021-06-10 13:20:00,147.24,147.26,147.15,147.18,4519.0,143.5027,143.5222,143.415,143.4443,4519.0
2021-06-10 13:25:00,147.16,147.19,147.09,147.09,7266.0,143.4248,143.454,143.3565,143.3565,7266.0
2021-06-10 13:30:00,147.1,147.11,146.96,147.05,17980.0,143.3663,143.376,143.2298,143.3176,17980.0
2021-06-10 13:35:00,147.05,147.05,146.98,147.01,8645.0,143.3176,143.3176,143.2493,143.2786,8645.0
2021-06-10 13:40:00,147.02,147.05,146.99,147.03,5986.0,143.2883,143.3176,143.2591,143.2981,5986.0
2021-06-10 13:45:00,147.0,147.07,146.99,147.04,7552.0,143.2688,143.337,143.2591,143.3078,7552.0
2021-06-10 13:50:00,147.05,147.05,146.97,147.04,7107.0,143.3176,143.3176,143.2396,143.3078,7107.0
2021-06-10 13:55:00,147.05,147.14,147.01,147.01,14334.0,143.3176,143.4053,143.2786,143.2786,14334.0
2021-06-10 14:00:00,147.02,147.06,146.87,146.88,7000.0,143.2883,143.3273,143.1421,143.1519,7000.0
2021-06-10 14:05:00,146.88,146.91,146.7,146.7,17374.0,143.1519,143.1811,142.9764,142.9764,17374.0
2021-06-10 14:10:00,146.7,146.73,146.58,146.63,24582.0,142.9764,143.0057,142.8595,142.9082,24582.0
2021-06-10 14:15:00,146.63,146.65,146.47,146.56,22420.0,142.9082,142.9277,142.7523,142.84,22420.0
2021-06-10 14:20:00,146.57,146.6,146.44,146.44,9759.0,142.8497,142.879,142.723,142.723,9759.0
2021-06-10 14:25:00,146.46,146.55,146.43,146.54,10046.0,142.7425,142.8302,142.7133,142.8205,10046.0
2021-06-10 14:30:00,146.53,146.7,146.49,146.66,15464.0,142.8108,142.9764,142.7718,142.9375,15464.0
2021-06-10 14:35:00,146.67,146.76,146.63,146.69,18364.0,142.9472,143.0349,142.9082,142.9667,18364.0
2021-06-10 14:40:00,146.7,146.81,146.68,146.75,11967.0,142.9764,143.0836,142.9569,143.0252,11967.0
2021-06-10 14:45:00,146.75,146.75,146.64,146.66,19421.0,143.0252,143.0252,142.918,142.9375,19421.0
2021-06-10 14:50:00,146.66,146.69,146.65,146.66,6486.0,142.9375,142.9667,142.9277,142.9375,6486.0
2021-06-10 14:55:00,146.68,146.69,146.63,146.64,15637.0,142.9569,142.9667,142.9082,142.918,15637.0
2021-06-10 15:00:00,146.62,146.64,146.52,146.54,14295.0,142.8985,142.918,142.801,142.8205,14295.0
2021-06-10 15:05:00,146.53,146.54,146.44,146.51,15696.0,142.8108,142.8205,142.723,142.7913,15696.0
2021-06-10 15:10:00,146.51,146.51,146.44,146.47,11630.0,142.7913,142.7913,142.723,142.7523,11630.0
2021-06-10 15:15:00,146.46,146.48,146.37,146.38,18789.0,142.7425,142.762,142.6548,142.6646,18789.0
2021-06-10 15:20:00,146.37,146.42,146.34,146.37,20041.0,142.6548,142.7035,142.6256,142.6548,20041.0
2021-06-10 15:25:00,146.35,146.5,146.35,146.48,22125.0,142.6353,142.7815,142.6353,142.762,22125.0
2021-06-10 15:30:00,146.49,146.54,146.26,146.26,20160.0,142.7718,142.8205,142.5476,142.5476,20160.0
2021-06-10 15:35:00,146.27,146.45,146.22,146.36,17460.0,142.5574,142.7328,142.5086,142.6451,17460.0
2021-06-10 15:40:00,146.34,146.37,146.22,146.3,31822.0,142.6256,142.6548,142.5086,142.5866,31822.0
2021-06-10 15:45:00,146.28,146.36,146.28,146.36,42971.0,142.5671,142.6451,142.5671,142.6451,42971.0
2021-06-10 15:50:00,146.36,146.69,146.36,146.66,52053.0,142.6451,142.9667,142.6451,142.9375,52053.0
2021-06-10 15:55:00,146.67,146.68,146.42,146.49,175056.0,142.9472,142.9569,142.7035,142.7718,175056.0
2021-06-11 09:30:00,146.54,146.65,146.32,146.42,31689.0,142.8205,142.9277,142.6061,142.7035,31689.0
2021-06-11 09:35:00,146.42,146.43,146.1,146.16,9460.0,142.7035,142.7133,142.3917,142.4501,9460.0
2021-06-11 09:40:00,146.12,146.25,146.0,146.12,11831.0,142.4112,142.5379,142.2942,142.4112,11831.0
2021-06-11 09:45:00,146.1,146.13,145.94,146.05,14738.0,142.3917,142.4209,142.2357,142.3429,14738.0
2021-06-11 09:50:00,146.01,146.08,145.95,145.95,13440.0,142.304,142.3722,142.2455,142.2455,13440.0
2021-06-11 09:55:00,145.94,145.99,145.8,145.89,16868.0,142.2357,142.2845,142.0993,142.187,16868.0
2021-06-11 10:00:00,145.88,146.1,145.87,145.9,30023.0,142.1773,142.3917,142.1675,142.1967,30023.0
2021-06-11 10:05:00,145.89,146.09,145.89,146.03,15178.0,142.187,142.3819,142.187,142.3234,15178.0
2021-06-11 10:10:00,146.04,146.04,145.92,146.02,13155.0,142.3332,142.3332,142.2162,142.3137,13155.0
2021-06-11 10:15:00,146.02,146.06,145.95,146.01,12049.0,142.3137,142.3527,142.2455,142.304,12049.0
2021-06-11 10:20:00,146.0,146.0,145.83,145.83,7880.0,142.2942,142.2942,142.1285,142.1285,7880.0
2021-06-11 10:25:00,145.82,145.86,145.68,145.7,18996.0,142.1188,142.1578,141.9823,142.0018,18996.0
2021-06-11 10:30:00,145.71,145.83,145.68,145.71,19169.0,142.0116,142.1285,141.9823,142.0116,19169.0
2021-06-11 10:35:00,145.68,145.96,145.63,145.8,15362.0,141.9823,142.2552,141.9336,142.0993,15362.0
2021-06-11 10:40:00,145.84,145.85,145.75,145.8,4692.0,142.1383,142.148,142.0506,142.0993,4692.0
2021-06-11 10:45:00,145.81,145.95,145.78,145.95,9022.0,142.109,142.2455,142.0798,142.2455,9022.0
2021-06-11 10:50:00,145.92,145.97,145.83,145.92,8744.0,142.2162,142.265,142.1285,142.2162,8744.0
2021-06-11 10:55:00,145.93,145.96,145.81,145.94,8630.0,142.226,142.2552,142.109,142.2357,8630.0
2021-06-11 11:00:00,145.93,145.94,145.83,145.88,11771.0,142.226,142.2357,142.1285,142.1773,11771.0
2021-06-11 11:05:00,145.91,146.03,145.9,146.01,24092.0,142.2065,142.3234,142.1967,142.304,24092.0
2021-06-11 11:10:00,146.01,146.04,145.96,146.03,14444.0,142.304,142.3332,142.2552,142.3234,14444.0
2021-06-11 11:15:00,146.01,146.01,145.93,145.96,8440.0,142.304,142.304,142.226,142.2552,8440.0
2021-06-11 11:20:00,145.95,146.03,145.65,145.78,55425.0,142.2455,142.3234,141.9531,142.0798,55425.0
2021-06-11 11:25:00,145.8,145.88,145.62,145.65,12407.0,142.0993,142.1773,141.9238,141.9531,12407.0
2021-06-11 11:30:00,145.67,145.67,145.43,145.45,13259.0,141.9726,141.9726,141.7387,141.7582,13259.0
2021-06-11 11:35:00,145.44,145.56,145.4,145.44,14927.0,141.7484,141.8654,141.7094,141.7484,14927.0
2021-06-11 11:40:00,145.43,145.49,145.4,145.43,10846.0,141.7387,141.7971,141.7094,141.7387,10846.0
2021-06-11 11:45:00,145.45,145.59,145.44,145.57,6958.0,141.7582,141.8946,141.7484,141.8751,6958.0
2021-06-11 11:50:00,145.58,145.59,145.43,145.56,13844.0,141.8849,141.8946,141.7387,141.8654,13844.0
2021-06-11 11:55:00,145.56,145.61,145.4,145.4,10339.0,141.8654,141.9141,141.7094,141.7094,10339.0
2021-06-11 12:00:00,145.41,145.44,145.27,145.33,10198.0,141.7192,141.7484,141.5827,141.6412,10198.0
2021-06-11 12:05:00,145.33,145.33,145.05,145.15,48690.0,141.6412,141.6412,141.3683,141.4658,48690.0
2021-06-11 12:10:00,145.13,145.17,144.96,145.03,21241.0,141.4463,141.4853,141.2806,141.3488,21241.0
2021-06-11 12:15:00,145.03,145.08,144.96,144.97,15881.0,141.3488,141.3976,141.2806,141.2903,15881.0
2021-06-11 12:20:00,144.96,144.98,144.91,144.94,18805.0,141.2806,141.3001,141.2319,141.2611,18805.0
2021-06-11 12:25:00,144.92,144.92,144.81,144.81,21633.0,141.2416,141.2416,141.1344,141.1344,21633.0
2021-06-11 12:30:00,144.82,145.0,144.81,144.97,17711.0,141.1442,141.3196,141.1344,141.2903,17711.0
2021-06-11 12:35:00,144.95,144.96,144.88,144.89,13516.0,141.2709,141.2806,141.2026,141.2124,13516.0
2021-06-11 12:40:00,144.9,144.98,144.85,144.88,20991.0,141.2221,141.3001,141.1734,141.2026,20991.0
2021-06-11 12:45:00,144.88,144.9,144.79,144.8,15342.0,141.2026,141.2221,141.1149,141.1247,15342.0
2021-06-11 12:50:00,144.81,144.83,144.68,144.78,30696.0,141.1344,141.1539,141.0077,141.1052,30696.0
2021-06-11 12:55:00,144.76,144.87,144.76,144.8,27336.0,141.0857,141.1929,141.0857,141.1247,27336.0
2021-06-11 13:00:00,144.81,144.85,144.71,144.74,26565.0,141.1344,141.1734,141.0369,141.0662,26565.0
2021-06-11 13:05:00,144.77,144.81,144.63,144.68,26216.0,141.0954,141.1344,140.959,141.0077,26216.0
2021-06-11 13:10:00,144.66,144.73,144.58,144.68,18179.0,140.9882,141.0564,140.9102,141.0077,18179.0
2021-06-11 13:15:00,144.73,144.73,144.6,144.67,28651.0,141.0564,141.0564,140.9297,140.998,28651.0
2021-06-11 13:20:00,144.67,144.78,144.6,144.7,23110.0,140.998,141.1052,140.9297,141.0272,23110.0
2021-06-11 13:25:00,144.71,144.74,144.64,144.67,22420.0,141.0369,141.0662,140.9687,140.998,22420.0
2021-06-11 13:30:00,144.64,144.69,144.59,144.67,38263.0,140.9687,141.0175,140.92,140.998,38263.0
2021-06-11 13:35:00,144.68,144.75,144.63,144.71,34170.0,141.0077,141.0759,140.959,141.0369,34170.0
2021-06-11 13:40:00,144.71,144.78,144.7,144.74,20865.0,141.0369,141.1052,141.0272,141.0662,20865.0
2021-06-11 13:45:00,144.72,144.75,144.7,144.73,25089.0,141.0467,141.0759,141.0272,141.0564,25089.0
2021-06-11 13:50:00,144.74,144.75,144.63,144.66,43380.0,141.0662,141.0759,140.959,140.9882,43380.0
2021-06-11 13:55:00,144.68,144.72,144.61,144.61,24741.0,141.0077,141.0467,140.9395,140.9395,24741.0
2021-06-11 14:00:00,144.62,144.63,144.41,144.51,35959.0,140.9492,140.959,140.7446,140.842,35959.0
2021-06-11 14:05:00,144.51,144.57,144.41,144.53,102700.0,140.842,140.9005,140.7446,140.8615,102700.0
2021-06-11 14:10:00,144.53,144.57,144.37,144.53,48328.0,140.8615,140.9005,140.7056,140.8615,48328.0
2021-06-11 14:15:00,144.56,144.66,144.44,144.62,91959.0,140.8908,140.9882,140.7738,140.9492,91959.0
2021-06-11 14:20:00,144.63,144.72,144.59,144.64,36700.0,140.959,141.0467,140.92,140.9687,36700.0
2021-06-11 14:25:00,144.64,144.68,144.56,144.63,55237.0,140.9687,141.0077,140.8908,140.959,55237.0
2021-06-11 14:30:00,144.64,144.81,144.62,144.77,22582.0,140.9687,141.1344,140.9492,141.0954,22582.0
2021-06-11 14:35:00,144.78,144.8,144.62,144.67,43296.0,141.1052,141.1247,140.9492,140.998,43296.0
2021-06-11 14:40:00,144.67,144.68,144.41,144.47,76159.0,140.998,141.0077,140.7446,140.803,76159.0
2021-06-11 14:45:00,144.47,144.7,144.47,144.55,66650.0,140.803,141.0272,140.803,140.881,66650.0
2021-06-11 14:50:00,144.55,144.7,144.41,144.66,102217.0,140.881,141.0272,140.7446,140.9882,102217.0
2021-06-11 14:55:00,144.67,144.85,144.66,144.7,47259.0,140.998,141.1734,140.9882,141.0272,47259.0
2021-06-11 15:00:00,144.7,144.92,144.65,144.84,45072.0,141.0272,141.2416,140.9785,141.1636,45072.0
2021-06-11 15:05:00,144.84,144.9,144.76,144.83,33737.0,141.1636,141.2221,141.0857,141.1539,33737.0
2021-06-11 15:10:00,144.83,144.9,144.81,144.88,10534.0,141.1539,141.2221,141.1344,141.2026,10534.0
2021-06-11 15:15:00,144.87,144.98,144.86,144.98,14383.0,141.1929,141.3001,141.1831,141.3001,14383.0
2021-06-11 15:20:00,144.98,144.99,144.91,144.95,16796.0,141.3001,141.3098,141.2319,141.2709,16796.0
2021-06-11 15:25:00,144.94,145.0,144.91,144.98,13159.0,141.2611,141.3196,141.2319,141.3001,13159.0
2021-06-11 15:30:00,144.97,145.06,144.95,145.0,34222.0,141.2903,141.3781,141.2709,141.3196,34222.0
2021-06-11 15:35:00,145.0,145.0,144.82,144.89,41706.0,141.3196,141.3196,141.1442,141.2124,41706.0
2021-06-11 15:40:00,144.89,145.02,144.87,145.01,24851.0,141.2124,141.3391,141.1929,141.3293,24851.0
2021-06-11 15:45:00,145.01,145.13,144.9,145.13,83665.0,141.3293,141.4463,141.2221,141.4463,83665.0
2021-06-11 15:50:00,145.13,145.38,145.13,145.38,58491.0,141.4463,141.6899,141.4463,141.6899,58491.0
2021-06-11 15:55:00,145.38,145.4,145.26,145.34,91593.0,141.6899,141.7094,141.573,141.651,91593.0
2021-06-14 09:30:00,145.2,145.57,144.84,145.35,32734.0,141.5145,141.8751,141.1636,141.6607,32734.0
2021-06-14 09:35:00,145.36,145.36,145.06,145.14,10152.0,141.6704,141.6704,141.3781,141.456,10152.0
2021-06-14 09:40:00,145.16,145.2,144.86,144.95,5659.0,141.4755,141.5145,141.1831,141.2709,5659.0
2021-06-14 09:45:00,144.91,145.07,144.9,145.0,10155.0,141.2319,141.3878,141.2221,141.3196,10155.0
2021-06-14 09:50:00,144.97,145.02,144.67,144.81,12554.0,141.2903,141.3391,140.998,141.1344,12554.0
2021-06-14 09:55:00,144.8,145.01,144.72,145.01,13619.0,141.1247,141.3293,141.0467,141.3293,13619.0
2021-06-14 10:00:00,145.02,145.18,144.93,145.1,10267.0,141.3391,141.495,141.2514,141.417,10267.0
2021-06-14 10:05:00,145.12,145.12,145.0,145.07,10548.0,141.4365,141.4365,141.3196,141.3878,10548.0
2021-06-14 10:10:00,145.09,145.1,144.77,144.92,29370.0,141.4073,141.417,141.0954,141.2416,29370.0
2021-06-14 10:15:00,144.93,145.03,144.91,145.0,12620.0,141.2514,141.3488,141.2319,141.3196,12620.0
2021-06-14 10:20:00,145.0,145.01,144.93,144.96,13528.0,141.3196,141.3293,141.2514,141.2806,13528.0
2021-06-14 10:25:00,144.96,145.02,144.92,144.93,12280.0,141.2806,141.3391,141.2416,141.2514,12280.0
2021-06-14 10:30:00,144.93,145.0,144.87,144.88,18431.0,141.2514,141.3196,141.1929,141.2026,18431.0
2021-06-14 10:35:00,144.88,144.96,144.77,144.95,10922.0,141.2026,141.2806,141.0954,141.2709,10922.0
2021-06-14 10:40:00,144.97,145.03,144.83,144.88,15652.0,141.2903,141.3488,141.1539,141.2026,15652.0
2021-06-14 10:45:00,144.88,144.91,144.75,144.75,16286.0,141.2026,141.2319,141.0759,141.0759,16286.0
2021-06-14 10:50:00,144.75,144.85,144.72,144.85,16569.0,141.0759,141.1734,141.0467,141.1734,16569.0
2021-06-14 10:55:00,144.84,144.88,144.74,144.88,19967.0,141.1636,141.2026,141.0662,141.2026,19967.0
2021-06-14 11:00:00,144.88,144.99,144.87,144.89,20953.0,141.2026,141.3098,141.1929,141.2124,20953.0
2021-06-14 11:05:00,144.88,144.93,144.73,144.73,30300.0,141.2026,141.2514,141.0564,141.0564,30300.0
2021-06-14 11:10:00,144.73,144.89,144.71,144.81,20562.0,141.0564,141.2124,141.0369,141.1344,20562.0
2021-06-14 11:15:00,144.81,144.92,144.76,144.78,31185.0,141.1344,141.2416,141.0857,141.1052,31185.0
2021-06-14 11:20:00,144.77,144.84,144.75,144.81,17414.0,141.0954,141.1636,141.0759,141.1344,17414.0
2021-06-14 11:25:00,144.82,144.84,144.72,144.75,16480.0,141.1442,141.1636,141.0467,141.0759,16480.0
2021-06-14 11:30:00,144.75,144.8,144.56,144.66,29192.0,141.0759,141.1247,140.8908,140.9882,29192.0
2021-06-14 11:35:00,144.67,144.78,144.65,144.78,12406.0,140.998,141.1052,140.9785,141.1052,12406.0
2021-06-14 11:40:00,144.78,144.88,144.71,144.86,100819.0,141.1052,141.2026,141.0369,141.1831,100819.0
2021-06-14 11:45:00,144.86,144.94,144.79,144.94,18901.0,141.1831,141.2611,141.1149,141.2611,18901.0
2021-06-14 11:50:00,144.96,145.04,144.92,144.94,16309.0,141.2806,141.3586,141.2416,141.2611,16309.0
2021-06-14 11:55:00,144.94,144.95,144.85,144.92,6817.0,141.2611,141.2709,141.1734,141.2416,6817.0
2021-06-14 12:00:00,144.91,144.94,144.81,144.81,10501.0,141.2319,141.2611,141.1344,141.1344,10501.0
2021-06-14 12:05:00,144.8,144.95,144.8,144.93,10599.0,141.1247,141.2709,141.1247,141.2514,10599.0
2021-06-14 12:10:00,144.93,144.93,144.85,144.89,8493.0,141.2514,141.2514,141.1734,141.2124,8493.0
2021-06-14 12:15:00,144.88,144.9,144.84,144.84,7451.0,141.2026,141.2221,141.1636,141.1636,7451.0
2021-06-14 12:20:00,144.86,144.92,144.82,144.87,22366.0,141.1831,141.2416,141.1442,141.1929,22366.0
2021-06-14 12:25:00,144.88,145.02,144.87,144.93,16008.0,141.2026,141.3391,141.1929,141.2514,16008.0
2021-06-14 12:30:00,144.93,144.97,144.89,144.89,10679.0,141.2514,141.2903,141.2124,141.2124,10679.0
2021-06-14 12:35:00,144.9,144.92,144.85,144.88,12028.0,141.2221,141.2416,141.1734,141.2026,12028.0
2021-06-14 12:40:00,144.88,144.91,144.8,144.85,9489.0,141.2026,141.2319,141.1247,141.1734,9489.0
2021-06-14 12:45:00,144.84,144.87,144.79,144.85,11765.0,141.1636,141.1929,141.1149,141.1734,11765.0
2021-06-14 12:50:00,144.84,144.89,144.82,144.83,7773.0,141.1636,141.2124,141.1442,141.1539,7773.0
2021-06-14 12:55:00,144.83,144.85,144.78,144.83,8972.0,141.1539,141.1734,141.1052,141.1539,8972.0
2021-06-14 13:00:00,144.84,144.87,144.81,144.87,7560.0,141.1636,141.1929,141.1344,141.1929,7560.0
2021-06-14 13:05:00,144.88,144.9,144.86,144.86,6775.0,141.2026,141.2221,141.1831,141.1831,6775.0
2021-06-14 13:10:00,144.88,144.9,144.85,144.87,6949.0,141.2026,141.2221,141.1734,141.1929,6949.0
2021-06-14 13:15:00,144.88,144.9,144.83,144.85,9073.0,141.2026,141.2221,141.1539,141.1734,9073.0
2021-06-14 13:20:00,144.85,144.87,144.79,144.85,9390.0,141.1734,141.1929,141.1149,141.1734,9390.0
2021-06-14 13:25:00,144.84,144.87,144.73,144.75,12918.0,141.1636,141.1929,141.0564,141.0759,12918.0
2021-06-14 13:30:00,144.76,144.83,144.74,144.8,11239.0,141.0857,141.1539,141.0662,141.1247,11239.0
2021-06-14 13:35:00,144.8,144.8,144.63,144.63,25577.0,141.1247,141.1247,140.959,140.959,25577.0
2021-06-14 13:40:00,144.63,144.72,144.63,144.67,25607.0,140.959,141.0467,140.959,140.998,25607.0
2021-06-14 13:45:00,144.69,144.73,144.6,144.71,25612.0,141.0175,141.0564,140.9297,141.0369,25612.0
2021-06-14 13:50:00,144.71,144.75,144.68,144.74,21478.0,141.0369,141.0759,141.0077,141.0662,21478.0
2021-06-14 13:55:00,144.75,144.9,144.75,144.81,28939.0,141.0759,141.2221,141.0759,141.1344,28939.0
2021-06-14 14:00:00,144.81,144.86,144.75,144.81,27067.0,141.1344,141.1831,141.0759,141.1344,27067.0
2021-06-14 14:05:00,144.81,144.84,144.77,144.84,17211.0,141.1344,141.1636,141.0954,141.1636,17211.0
2021-06-14 14:10:00,144.83,144.83,144.71,144.8,42296.0,141.1539,141.1539,141.0369,141.1247,42296.0
2021-06-14 14:15:00,144.8,144.88,144.79,144.81,20392.0,141.1247,141.2026,141.1149,141.1344,20392.0
2021-06-14 14:20:00,144.81,144.87,144.79,144.84,25484.0,141.1344,141.1929,141.1149,141.1636,25484.0
2021-06-14 14:25:00,144.84,144.9,144.81,144.85,25227.0,141.1636,141.2221,141.1344,141.1734,25227.0
2021-06-14 14:30:00,144.88,144.91,144.85,144.85,22662.0,141.2026,141.2319,141.1734,141.1734,22662.0
2021-06-14 14:35:00,144.85,145.0,144.85,145.0,21225.0,141.1734,141.3196,141.1734,141.3196,21225.0
2021-06-14 14:40:00,145.0,145.07,144.98,144.99,15898.0,141.3196,141.3878,141.3001,141.3098,15898.0
2021-06-14 14:45:00,145.0,145.03,144.88,144.9,16433.0,141.3196,141.3488,141.2026,141.2221,16433.0
2021-06-14 14:50:00,144.91,144.92,144.78,144.84,55814.0,141.2319,141.2416,141.1052,141.1636,55814.0
2021-06-14 14:55:00,144.86,144.93,144.82,144.9,19677.0,141.1831,141.2514,141.1442,141.2221,19677.0
2021-06-14 15:00:00,144.91,144.95,144.89,144.91,13502.0,141.2319,141.2709,141.2124,141.2319,13502.0
2021-06-14 15:05:00,144.9,144.9,144.82,144.86,30692.0,141.2221,141.2221,141.1442,141.1831,30692.0
2021-06-14 15:10:00,144.88,144.94,144.84,144.9,20642.0,141.2026,141.2611,141.1636,141.2221,20642.0
2021-06-14 15:15:00,144.9,144.93,144.87,144.91,14866.0,141.2221,141.2514,141.1929,141.2319,14866.0
2021-06-14 15:20:00,144.91,144.99,144.9,144.97,12939.0,141.2319,141.3098,141.2221,141.2903,12939.0
2021-06-14 15:25:00,144.98,145.1,144.95,145.06,20093.0,141.3001,141.417,141.2709,141.3781,20093.0
2021-06-14 15:30:00,145.07,145.07,144.73,144.77,90847.0,141.3878,141.3878,141.0564,141.0954,90847.0
2021-06-14 15:35:00,144.77,144.95,144.76,144.93,36130.0,141.0954,141.2709,141.0857,141.2514,36130.0
2021-06-14 15:40:00,144.93,145.07,144.9,144.9,38537.0,141.2514,141.3878,141.2221,141.2221,38537.0
2021-06-14 15:45:00,144.91,145.03,144.86,144.99,55765.0,141.2319,141.3488,141.1831,141.3098,55765.0
2021-06-14 15:50:00,145.02,145.19,144.92,145.11,113502.0,141.3391,141.5048,141.2416,141.4268,113502.0
2021-06-14 15:55:00,145.14,145.27,145.07,145.19,140072.0,141.456,141.5827,141.3878,141.5048,140072.0
2021-06-15 09:30:00,145.57,145.7,145.01,145.22,48740.0,141.8751,142.0018,141.3293,141.534,48740.0
2021-06-15 09:35:00,145.28,145.59,145.21,145.48,25965.0,141.5925,141.8946,141.5243,141.7874,25965.0
2021-06-15 09:40:00,145.5,145.5,145.23,145.23,13197.0,141.8069,141.8069,141.5437,141.5437,13197.0
2021-06-15 09:45:00,145.17,145.29,145.15,145.27,2996.0,141.4853,141.6022,141.4658,141.5827,2996.0
2021-06-15 09:50:00,145.23,145.43,145.23,145.34,23083.0,141.5437,141.7387,141.5437,141.651,23083.0
2021-06-15 09:55:00,145.4,145.45,145.36,145.41,16703.0,141.7094,141.7582,141.6704,141.7192,16703.0
2021-06-15 10:00:00,145.41,145.43,145.31,145.41,12511.0,141.7192,141.7387,141.6217,141.7192,12511.0
2021-06-15 10:05:00,145.37,145.64,145.36,145.63,44211.0,141.6802,141.9433,141.6704,141.9336,44211.0
2021-06-15 10:10:00,145.64,145.77,145.61,145.75,12615.0,141.9433,142.07,141.9141,142.0506,12615.0
2021-06-15 10:15:00,145.74,145.75,145.57,145.6,5972.0,142.0408,142.0506,141.8751,141.9044,5972.0
2021-06-15 10:20:00,145.62,145.78,145.59,145.6,4325.0,141.9238,142.0798,141.8946,141.9044,4325.0
2021-06-15 10:25:00,145.65,145.92,145.57,145.9,8501.0,141.9531,142.2162,141.8751,142.1967,8501.0
2021-06-15 10:30:00,145.9,146.08,145.9,146.05,43477.0,142.1967,142.3722,142.1967,142.3429,43477.0
2021-06-15 10:35:00,146.06,146.2,146.02,146.19,11350.0,142.3527,142.4891,142.3137,142.4794,11350.0
2021-06-15 10:40:00,146.18,146.4,146.17,146.32,31688.0,142.4696,142.6841,142.4599,142.6061,31688.0
2021-06-15 10:45:00,146.32,146.76,146.11,146.42,239722.0,142.6061,143.0349,142.4014,142.7035,239722.0
2021-06-15 10:50:00,146.43,146.43,146.32,146.32,11935.0,142.7133,142.7133,142.6061,142.6061,11935.0
2021-06-15 10:55:00,146.32,146.33,146.15,146.2,13991.0,142.6061,142.6158,142.4404,142.4891,13991.0
2021-06-15 11:00:00,146.2,146.34,146.2,146.29,9162.0,142.4891,142.6256,142.4891,142.5768,9162.0
2021-06-15 11:05:00,146.26,146.28,146.19,146.2,8951.0,142.5476,142.5671,142.4794,142.4891,8951.0
2021-06-15 11:10:00,146.2,146.23,146.17,146.19,21462.0,142.4891,142.5184,142.4599,142.4794,21462.0
2021-06-15 11:15:00,146.18,146.28,146.16,146.25,7467.0,142.4696,142.5671,142.4501,142.5379,7467.0
2021-06-15 11:20:00,146.26,146.26,146.2,146.2,8169.0,142.5476,142.5476,142.4891,142.4891,8169.0
2021-06-15 11:25:00,146.2,146.28,146.17,146.27,21838.0,142.4891,142.5671,142.4599,142.5574,21838.0
2021-06-15 11:30:00,146.25,146.35,146.18,146.21,6612.0,142.5379,142.6353,142.4696,142.4989,6612.0
2021-06-15 11:35:00,146.2,146.2,146.09,146.15,5251.0,142.4891,142.4891,142.3819,142.4404,5251.0
2021-06-15 11:40:00,146.14,146.25,146.13,146.23,4451.0,142.4307,142.5379,142.4209,142.5184,4451.0
2021-06-15 11:45:00,146.22,146.28,146.21,146.27,6554.0,142.5086,142.5671,142.4989,142.5574,6554.0
2021-06-15 11:50:00,146.27,146.31,146.21,146.21,6318.0,142.5574,142.5963,142.4989,142.4989,6318.0
2021-06-15 11:55:00,146.21,146.29,146.21,146.28,9471.0,142.4989,142.5768,142.4989,142.5671,9471.0
2021-06-15 12:00:00,146.28,146.33,146.27,146.28,3762.0,142.5671,142.6158,142.5574,142.5671,3762.0
2021-06-15 12:05:00,146.28,146.29,146.22,146.26,9916.0,142.5671,142.5768,142.5086,142.5476,9916.0
2021-06-15 12:10:00,146.26,146.27,146.18,146.24,8851.0,142.5476,142.5574,142.4696,142.5281,8851.0
2021-06-15 12:15:00,146.25,146.34,146.24,146.31,8120.0,142.5379,142.6256,142.5281,142.5963,8120.0
2021-06-15 12:20:00,146.31,146.31,146.22,146.22,9646.0,142.5963,142.5963,142.5086,142.5086,9646.0
2021-06-15 12:25:00,146.22,146.22,146.11,146.13,6589.0,142.5086,142.5086,142.4014,142.4209,6589.0
2021-06-15 12:30:00,146.1,146.1,145.93,145.93,8402.0,142.3917,142.3917,142.226,142.226,8402.0
2021-06-15 12:35:00,145.96,146.07,145.96,146.04,22214.0,142.2552,142.3624,142.2552,142.3332,22214.0
2021-06-15 12:40:00,146.02,146.03,145.95,146.0,12461.0,142.3137,142.3234,142.2455,142.2942,12461.0
2021-06-15 12:45:00,145.98,145.98,145.82,145.88,7084.0,142.2747,142.2747,142.1188,142.1773,7084.0
2021-06-15 12:50:00,145.87,145.9,145.84,145.88,2913.0,142.1675,142.1967,142.1383,142.1773,2913.0
2021-06-15 12:55:00,145.89,145.95,145.86,145.94,4823.0,142.187,142.2455,142.1578,142.2357,4823.0
2021-06-15 13:00:00,145.9,146.04,145.88,146.0,7204.0,142.1967,142.3332,142.1773,142.2942,7204.0
2021-06-15 13:05:00,145.97,145.98,145.91,145.94,7325.0,142.265,142.2747,142.2065,142.2357,7325.0
2021-06-15 13:10:00,145.93,145.94,145.83,145.85,7440.0,142.226,142.2357,142.1285,142.148,7440.0
2021-06-15 13:15:00,145.83,145.87,145.76,145.83,6288.0,142.1285,142.1675,142.0603,142.1285,6288.0
2021-06-15 13:20:00,145.84,145.88,145.75,145.84,27513.0,142.1383,142.1773,142.0506,142.1383,27513.0
2021-06-15 13:25:00,145.83,145.86,145.81,145.83,4404.0,142.1285,142.1578,142.109,142.1285,4404.0
2021-06-15 13:30:00,145.85,145.89,145.85,145.86,4193.0,142.148,142.187,142.148,142.1578,4193.0
2021-06-15 13:35:00,145.86,145.96,145.86,145.95,6087.0,142.1578,142.2552,142.1578,142.2455,6087.0
2021-06-15 13:40:00,145.96,145.97,145.93,145.94,5194.0,142.2552,142.265,142.226,142.2357,5194.0
2021-06-15 13:45:00,145.94,145.96,145.91,145.95,16583.0,142.2357,142.2552,142.2065,142.2455,16583.0
2021-06-15 13:50:00,145.97,146.06,145.97,145.99,19365.0,142.265,142.3527,142.265,142.2845,19365.0
2021-06-15 13:55:00,145.99,146.0,145.87,145.87,40766.0,142.2845,142.2942,142.1675,142.1675,40766.0
2021-06-15 14:00:00,145.88,145.96,145.87,145.92,9416.0,142.1773,142.2552,142.1675,142.2162,9416.0
2021-06-15 14:05:00,145.91,145.91,145.82,145.82,8162.0,142.2065,142.2065,142.1188,142.1188,8162.0
2021-06-15 14:10:00,145.83,145.9,145.83,145.85,27871.0,142.1285,142.1967,142.1285,142.148,27871.0
2021-06-15 14:15:00,145.86,146.0,145.86,145.94,11123.0,142.1578,142.2942,142.1578,142.2357,11123.0
2021-06-15 14:20:00,145.93,145.99,145.93,145.96,2570.0,142.226,142.2845,142.226,142.2552,2570.0
2021-06-15 14:25:00,145.95,145.97,145.89,145.92,6593.0,142.2455,142.265,142.187,142.2162,6593.0
2021-06-15 14:30:00,145.91,145.92,145.83,145.83,2526.0,142.2065,142.2162,142.1285,142.1285,2526.0
2021-06-15 14:35:00,145.83,145.83,145.7,145.71,5377.0,142.1285,142.1285,142.0018,142.0116,5377.0
2021-06-15 14:40:00,145.71,145.76,145.69,145.75,7043.0,142.0116,142.0603,141.9921,142.0506,7043.0
2021-06-15 14:45:00,145.77,145.82,145.75,145.81,2729.0,142.07,142.1188,142.0506,142.109,2729.0
2021-06-15 14:50:00,145.81,145.83,145.8,145.82,6425.0,142.109,142.1285,142.0993,142.1188,6425.0
2021-06-15 14:55:00,145.83,145.84,145.79,145.79,6804.0,142.1285,142.1383,142.0895,142.0895,6804.0
2021-06-15 15:00:00,145.74,145.74,145.52,145.52,10357.0,142.0408,142.0408,141.8264,141.8264,10357.0
2021-06-15 15:05:00,145.54,145.57,145.53,145.57,12127.0,141.8459,141.8751,141.8361,141.8751,12127.0
2021-06-15 15:10:00,145.57,145.66,145.57,145.62,7985.0,141.8751,141.9628,141.8751,141.9238,7985.0
2021-06-15 15:15:00,145.63,145.76,145.63,145.74,7406.0,141.9336,142.0603,141.9336,142.0408,7406.0
2021-06-15 15:20:00,145.74,145.78,145.68,145.75,6840.0,142.0408,142.0798,141.9823,142.0506,6840.0
2021-06-15 15:25:00,145.75,145.82,145.72,145.81,11228.0,142.0506,142.1188,142.0213,142.109,11228.0
2021-06-15 15:30:00,145.78,145.78,145.58,145.64,13707.0,142.0798,142.0798,141.8849,141.9433,13707.0
2021-06-15 15:35:00,145.65,145.79,145.58,145.79,20210.0,141.9531,142.0895,141.8849,142.0895,20210.0
2021-06-15 15:40:00,145.8,145.92,145.78,145.89,18943.0,142.0993,142.2162,142.0798,142.187,18943.0
2021-06-15 15:45:00,145.88,146.04,145.82,146.03,29741.0,142.1773,142.3332,142.1188,142.3234,29741.0
2021-06-15 15:50:00,146.04,146.32,145.59,145.65,129319.0,142.3332,142.6061,141.8946,141.9531,129319.0
2021-06-15 15:55:00,145.64,145.76,145.54,145.68,139430.0,141.9433,142.0603,141.8459,141.9823,139430.0
2021-06-16 09:30:00,145.8,145.94,145.52,145.73,25734.0,142.0993,142.2357,141.8264,142.0311,25734.0
2021-06-16 09:35:00,145.8,146.27,145.73,146.2,14081.0,142.0993,142.5574,142.0311,142.4891,14081.0
2021-06-16 09:40:00,146.28,146.28,145.92,145.93,11325.0,142.5671,142.5671,142.2162,142.226,11325.0
2021-06-16 09:45:00,146.02,146.03,145.68,145.72,11484.0,142.3137,142.3234,141.9823,142.0213,11484.0
2021-06-16 09:50:00,145.77,146.0,145.73,145.92,7175.0,142.07,142.2942,142.0311,142.2162,7175.0
2021-06-16 09:55:00,145.95,146.05,145.82,146.03,8714.0,142.2455,142.3429,142.1188,142.3234,8714.0
2021-06-16 10:00:00,146.07,146.19,145.98,146.19,10973.0,142.3624,142.4794,142.2747,142.4794,10973.0
2021-06-16 10:05:00,146.16,146.17,146.04,146.07,8520.0,142.4501,142.4599,142.3332,142.3624,8520.0
2021-06-16 10:10:00,146.04,146.04,145.81,145.87,20537.0,142.3332,142.3332,142.109,142.1675,20537.0
2021-06-16 10:15:00,145.86,146.0,145.85,145.93,16957.0,142.1578,142.2942,142.148,142.226,16957.0
2021-06-16 10:20:00,145.91,146.05,145.89,146.05,8266.0,142.2065,142.3429,142.187,142.3429,8266.0
2021-06-16 10:25:00,146.0,146.11,145.98,146.11,6704.0,142.2942,142.4014,142.2747,142.4014,6704.0
2021-06-16 10:30:00,146.11,146.21,146.06,146.11,7356.0,142.4014,142.4989,142.3527,142.4014,7356.0
2021-06-16 10:35:00,146.11,146.13,146.0,146.04,7308.0,142.4014,142.4209,142.2942,142.3332,7308.0
2021-06-16 10:40:00,146.04,146.04,145.78,145.79,6997.0,142.3332,142.3332,142.0798,142.0895,6997.0
2021-06-16 10:45:00,145.8,145.83,145.73,145.8,8175.0,142.0993,142.1285,142.0311,142.0993,8175.0
2021-06-16 10:50:00,145.8,145.81,145.67,145.68,5535.0,142.0993,142.109,141.9726,141.9823,5535.0
2021-06-16 10:55:00,145.68,145.72,145.58,145.66,8503.0,141.9823,142.0213,141.8849,141.9628,8503.0
2021-06-16 11:00:00,145.69,145.75,145.58,145.61,10849.0,141.9921,142.0506,141.8849,141.9141,10849.0
2021-06-16 11:05:00,145.61,145.64,145.56,145.59,7511.0,141.9141,141.9433,141.8654,141.8946,7511.0
2021-06-16 11:10:00,145.59,145.59,145.43,145.44,8486.0,141.8946,141.8946,141.7387,141.7484,8486.0
2021-06-16 11:15:00,145.46,145.53,145.41,145.53,12195.0,141.7679,141.8361,141.7192,141.8361,12195.0
2021-06-16 11:20:00,145.53,145.55,145.46,145.48,6974.0,141.8361,141.8556,141.7679,141.7874,6974.0
2021-06-16 11:25:00,145.46,145.65,145.45,145.52,9234.0,141.7679,141.9531,141.7582,141.8264,9234.0
2021-06-16 11:30:00,145.5,145.52,145.3,145.32,9534.0,141.8069,141.8264,141.612,141.6315,9534.0
2021-06-16 11:35:00,145.32,145.32,145.2,145.26,9975.0,141.6315,141.6315,141.5145,141.573,9975.0
2021-06-16 11:40:00,145.25,145.26,145.17,145.25,14047.0,141.5632,141.573,141.4853,141.5632,14047.0
2021-06-16 11:45:00,145.22,145.34,145.2,145.24,7401.0,141.534,141.651,141.5145,141.5535,7401.0
2021-06-16 11:50:00,145.24,145.28,145.22,145.23,3513.0,141.5535,141.5925,141.534,141.5437,3513.0
2021-06-16 11:55:00,145.22,145.22,145.09,145.14,7316.0,141.534,141.534,141.4073,141.456,7316.0
2021-06-16 12:00:00,145.12,145.2,145.03,145.2,21832.0,141.4365,141.5145,141.3488,141.5145,21832.0
2021-06-16 12:05:00,145.21,145.21,145.06,145.13,11254.0,141.5243,141.5243,141.3781,141.4463,11254.0
2021-06-16 12:10:00,145.14,145.14,145.04,145.12,20583.0,141.456,141.456,141.3586,141.4365,20583.0
2021-06-16 12:15:00,145.14,145.18,145.1,145.15,4115.0,141.456,141.495,141.417,141.4658,4115.0
2021-06-16 12:20:00,145.14,145.26,145.08,145.11,11020.0,141.456,141.573,141.3976,141.4268,11020.0
2021-06-16 12:25:00,145.02,145.13,144.9,145.13,14778.0,141.3391,141.4463,141.2221,141.4463,14778.0
2021-06-16 12:30:00,145.13,145.28,145.1,145.22,5761.0,141.4463,141.5925,141.417,141.534,5761.0
2021-06-16 12:35:00,145.25,145.26,145.18,145.22,8820.0,141.5632,141.573,141.495,141.534,8820.0
2021-06-16 12:40:00,145.2,145.25,145.16,145.2,6080.0,141.5145,141.5632,141.4755,141.5145,6080.0
2021-06-16 12:45:00,145.2,145.21,145.15,145.21,4028.0,141.5145,141.5243,141.4658,141.5243,4028.0
2021-06-16 12:50:00,145.22,145.22,145.19,145.19,2430.0,141.534,141.534,141.5048,141.5048,2430.0
2021-06-16 12:55:00,145.21,145.33,145.17,145.33,16407.0,141.5243,141.6412,141.4853,141.6412,16407.0
2021-06-16 13:00:00,145.33,145.34,145.22,145.29,11176.0,141.6412,141.651,141.534,141.6022,11176.0
2021-06-16 13:05:00,145.33,145.35,145.26,145.3,2689.0,141.6412,141.6607,141.573,141.612,2689.0
2021-06-16 13:10:00,145.29,145.33,145.28,145.31,3772.0,141.6022,141.6412,141.5925,141.6217,3772.0
2021-06-16 13:15:00,145.3,145.31,145.24,145.24,3741.0,141.612,141.6217,141.5535,141.5535,3741.0
2021-06-16 13:20:00,145.25,145.25,145.15,145.16,7116.0,141.5632,141.5632,141.4658,141.4755,7116.0
2021-06-16 13:25:00,145.16,145.16,145.04,145.08,3666.0,141.4755,141.4755,141.3586,141.3976,3666.0
2021-06-16 13:30:00,145.07,145.15,145.04,145.08,10739.0,141.3878,141.4658,141.3586,141.3976,10739.0
2021-06-16 13:35:00,145.12,145.18,145.12,145.18,3901.0,141.4365,141.495,141.4365,141.495,3901.0
2021-06-16 13:40:00,145.18,145.18,145.1,145.12,6869.0,141.495,141.495,141.417,141.4365,6869.0
2021-06-16 13:45:00,145.11,145.11,144.89,144.91,10461.0,141.4268,141.4268,141.2124,141.2319,10461.0
2021-06-16 13:50:00,144.91,145.01,144.86,144.97,6400.0,141.2319,141.3293,141.1831,141.2903,6400.0
2021-06-16 13:55:00,144.97,145.05,144.86,144.88,9107.0,141.2903,141.3683,141.1831,141.2026,9107.0
2021-06-16 14:00:00,144.84,144.84,143.77,143.95,69123.0,141.1636,141.1636,140.1208,140.2962,69123.0
2021-06-16 14:05:00,143.98,144.54,143.95,144.39,29944.0,140.3255,140.8713,140.2962,140.7251,29944.0
2021-06-16 14:10:00,144.39,144.46,144.2,144.24,12866.0,140.7251,140.7933,140.5399,140.5789,12866.0
2021-06-16 14:15:00,144.2,144.27,143.96,144.08,30959.0,140.5399,140.6081,140.306,140.4229,30959.0
2021-06-16 14:20:00,144.09,144.23,144.04,144.2,21236.0,140.4327,140.5691,140.384,140.5399,21236.0
2021-06-16 14:25:00,144.2,144.37,144.06,144.19,34718.0,140.5399,140.7056,140.4034,140.5301,34718.0
2021-06-16 14:30:00,144.2,144.23,143.96,143.96,41186.0,140.5399,140.5691,140.306,140.306,41186.0
2021-06-16 14:35:00,144.0,144.04,143.6,143.79,89051.0,140.345,140.384,139.9551,140.1403,89051.0
2021-06-16 14:40:00,143.73,143.76,143.26,143.4,48263.0,140.0818,140.1111,139.6238,139.7602,48263.0
2021-06-16 14:45:00,143.43,144.16,143.34,144.06,47424.0,139.7894,140.5009,139.7017,140.4034,47424.0
2021-06-16 14:50:00,144.07,144.6,143.88,144.57,101393.0,140.4132,140.9297,140.228,140.9005,101393.0
2021-06-16 14:55:00,144.61,144.83,144.5,144.76,76193.0,140.9395,141.1539,140.8323,141.0857,76193.0
2021-06-16 15:00:00,144.72,144.89,144.56,144.78,126204.0,141.0467,141.2124,140.8908,141.1052,126204.0
2021-06-16 15:05:00,144.78,144.9,144.71,144.78,40220.0,141.1052,141.2221,141.0369,141.1052,40220.0
2021-06-16 15:10:00,144.78,145.03,144.73,144.93,64953.0,141.1052,141.3488,141.0564,141.2514,64953.0
2021-06-16 15:15:00,144.93,144.95,144.7,144.92,82588.0,141.2514,141.2709,141.0272,141.2416,82588.0
2021-06-16 15:20:00,144.95,145.02,144.78,144.94,40943.0,141.2709,141.3391,141.1052,141.2611,40943.0
2021-06-16 15:25:00,144.94,145.12,144.82,144.85,57910.0,141.2611,141.4365,141.1442,141.1734,57910.0
2021-06-16 15:30:00,144.86,144.89,144.7,144.84,53010.0,141.1831,141.2124,141.0272,141.1636,53010.0
2021-06-16 15:35:00,144.82,144.94,144.73,144.84,60949.0,141.1442,141.2611,141.0564,141.1636,60949.0
2021-06-16 15:40:00,144.85,145.16,144.82,144.88,144768.0,141.1734,141.4755,141.1442,141.2026,144768.0
2021-06-16 15:45:00,144.85,145.04,144.85,144.91,48055.0,141.1734,141.3586,141.1734,141.2319,48055.0
2021-06-16 15:50:00,144.9,145.26,144.77,144.8,152451.0,141.2221,141.573,141.0954,141.1247,152451.0
2021-06-16 15:55:00,144.77,145.08,144.75,144.83,187144.0,141.0954,141.3976,141.0759,141.1539,187144.0
2021-06-17 09:30:00,145.0,145.31,144.81,145.19,81082.0,141.3196,141.6217,141.1344,141.5048,81082.0
2021-06-17 09:35:00,145.19,145.8,145.13,145.77,19664.0,141.5048,142.0993,141.4463,142.07,19664.0
2021-06-17 09:40:00,145.76,145.76,145.38,145.39,18349.0,142.0603,142.0603,141.6899,141.6997,18349.0
2021-06-17 09:45:00,145.35,145.62,145.27,145.56,18877.0,141.6607,141.9238,141.5827,141.8654,18877.0
2021-06-17 09:50:00,145.55,145.68,145.47,145.57,13728.0,141.8556,141.9823,141.7777,141.8751,13728.0
2021-06-17 09:55:00,145.59,145.59,145.29,145.33,16183.0,141.8946,141.8946,141.6022,141.6412,16183.0
2021-06-17 10:00:00,145.35,145.53,145.3,145.5,15622.0,141.6607,141.8361,141.612,141.8069,15622.0
2021-06-17 10:05:00,145.5,145.57,145.18,145.31,14203.0,141.8069,141.8751,141.495,141.6217,14203.0
2021-06-17 10:10:00,145.33,145.5,145.25,145.47,12227.0,141.6412,141.8069,141.5632,141.7777,12227.0
2021-06-17 10:15:00,145.49,146.02,145.49,145.96,30712.0,141.7971,142.3137,141.7971,142.2552,30712.0
2021-06-17 10:20:00,145.96,146.2,145.91,146.11,30419.0,142.2552,142.4891,142.2065,142.4014,30419.0
2021-06-17 10:25:00,146.13,146.52,146.12,146.45,20859.0,142.4209,142.801,142.4112,142.7328,20859.0
2021-06-17 10:30:00,146.45,146.84,146.45,146.84,41567.0,142.7328,143.1129,142.7328,143.1129,41567.0
2021-06-17 10:35:00,146.87,146.9,146.74,146.75,33207.0,143.1421,143.1714,143.0154,143.0252,33207.0
2021-06-17 10:40:00,146.77,146.8,146.61,146.62,26925.0,143.0447,143.0739,142.8887,142.8985,26925.0
2021-06-17 10:45:00,146.63,146.74,146.57,146.68,17536.0,142.9082,143.0154,142.8497,142.9569,17536.0
2021-06-17 10:50:00,146.68,146.82,146.64,146.74,19982.0,142.9569,143.0934,142.918,143.0154,19982.0
2021-06-17 10:55:00,146.73,146.85,146.73,146.81,14358.0,143.0057,143.1226,143.0057,143.0836,14358.0
2021-06-17 11:00:00,146.81,146.92,146.71,146.78,33366.0,143.0836,143.1909,142.9862,143.0544,33366.0
2021-06-17 11:05:00,146.79,147.06,146.74,147.03,40738.0,143.0642,143.3273,143.0154,143.2981,40738.0
2021-06-17 11:10:00,147.03,147.12,146.73,147.04,21999.0,143.2981,143.3858,143.0057,143.3078,21999.0
2021-06-17 11:15:00,147.03,147.52,147.01,147.32,40952.0,143.2981,143.7756,143.2786,143.5807,40952.0
2021-06-17 11:20:00,147.34,147.69,147.34,147.59,20175.0,143.6002,143.9413,143.6002,143.8438,20175.0
2021-06-17 11:25:00,147.58,147.72,147.53,147.7,25193.0,143.8341,143.9705,143.7854,143.9511,25193.0
2021-06-17 11:30:00,147.71,147.88,147.68,147.78,25175.0,143.9608,144.1265,143.9316,144.029,25175.0
2021-06-17 11:35:00,147.8,147.85,147.63,147.7,26534.0,144.0485,144.0972,143.8828,143.9511,26534.0
2021-06-17 11:40:00,147.7,147.71,147.53,147.66,23514.0,143.9511,143.9608,143.7854,143.9121,23514.0
2021-06-17 11:45:00,147.66,147.66,147.49,147.49,28069.0,143.9121,143.9121,143.7464,143.7464,28069.0
2021-06-17 11:50:00,147.5,147.54,147.4,147.4,15970.0,143.7561,143.7951,143.6587,143.6587,15970.0
2021-06-17 11:55:00,147.42,147.46,147.21,147.25,24821.0,143.6782,143.7171,143.4735,143.5125,24821.0
2021-06-17 12:00:00,147.25,147.32,147.22,147.32,16861.0,143.5125,143.5807,143.4832,143.5807,16861.0
2021-06-17 12:05:00,147.32,147.39,147.2,147.31,16737.0,143.5807,143.6489,143.4637,143.571,16737.0
2021-06-17 12:10:00,147.35,147.47,147.25,147.45,22560.0,143.6099,143.7269,143.5125,143.7074,22560.0
2021-06-17 12:15:00,147.44,147.59,147.21,147.38,29624.0,143.6977,143.8438,143.4735,143.6392,29624.0
2021-06-17 12:20:00,147.38,147.39,147.11,147.18,45225.0,143.6392,143.6489,143.376,143.4443,45225.0
2021-06-17 12:25:00,147.22,147.28,147.06,147.15,63937.0,143.4832,143.5417,143.3273,143.415,63937.0
2021-06-17 12:30:00,147.15,147.2,146.94,147.2,22114.0,143.415,143.4637,143.2103,143.4637,22114.0
2021-06-17 12:35:00,147.18,147.25,147.17,147.24,14911.0,143.4443,143.5125,143.4345,143.5027,14911.0
2021-06-17 12:40:00,147.25,147.3,147.19,147.19,22904.0,143.5125,143.5612,143.454,143.454,22904.0
2021-06-17 12:45:00,147.17,147.2,146.84,146.97,9441.0,143.4345,143.4637,143.1129,143.2396,9441.0
2021-06-17 12:50:00,146.97,147.03,146.91,146.95,11152.0,143.2396,143.2981,143.1811,143.2201,11152.0
2021-06-17 12:55:00,146.94,146.95,146.8,146.8,23652.0,143.2103,143.2201,143.0739,143.0739,23652.0
2021-06-17 13:00:00,146.81,147.07,146.8,147.0,73547.0,143.0836,143.337,143.0739,143.2688,73547.0
2021-06-17 13:05:00,146.98,147.2,146.97,147.02,73310.0,143.2493,143.4637,143.2396,143.2883,73310.0
2021-06-17 13:10:00,147.03,147.09,146.82,146.83,74377.0,143.2981,143.3565,143.0934,143.1031,74377.0
2021-06-17 13:15:00,146.81,146.87,146.63,146.65,18224.0,143.0836,143.1421,142.9082,142.9277,18224.0
2021-06-17 13:20:00,146.65,146.86,146.61,146.81,19117.0,142.9277,143.1324,142.8887,143.0836,19117.0
2021-06-17 13:25:00,146.81,146.99,146.8,146.9,12240.0,143.0836,143.2591,143.0739,143.1714,12240.0
2021-06-17 13:30:00,146.87,146.93,146.83,146.83,26595.0,143.1421,143.2006,143.1031,143.1031,26595.0
2021-06-17 13:35:00,146.84,146.85,146.7,146.73,41951.0,143.1129,143.1226,142.9764,143.0057,41951.0
2021-06-17 13:40:00,146.72,146.96,146.7,146.9,50035.0,142.9959,143.2298,142.9764,143.1714,50035.0
2021-06-17 13:45:00,146.87,146.9,146.77,146.81,14726.0,143.1421,143.1714,143.0447,143.0836,14726.0
2021-06-17 13:50:00,146.8,146.8,146.58,146.63,27973.0,143.0739,143.0739,142.8595,142.9082,27973.0
2021-06-17 13:55:00,146.61,146.65,146.46,146.62,17463.0,142.8887,142.9277,142.7425,142.8985,17463.0
2021-06-17 14:00:00,146.63,146.72,146.55,146.68,15199.0,142.9082,142.9959,142.8302,142.9569,15199.0
2021-06-17 14:05:00,146.67,146.68,146.47,146.51,13775.0,142.9472,142.9569,142.7523,142.7913,13775.0
2021-06-17 14:10:00,146.52,146.64,146.51,146.56,12216.0,142.801,142.918,142.7913,142.84,12216.0
2021-06-17 14:15:00,146.57,146.58,146.34,146.4,9328.0,142.8497,142.8595,142.6256,142.6841,9328.0
2021-06-17 14:20:00,146.4,146.4,146.26,146.31,16714.0,142.6841,142.6841,142.5476,142.5963,16714.0
2021-06-17 14:25:00,146.3,146.39,146.3,146.35,9556.0,142.5866,142.6743,142.5866,142.6353,9556.0
2021-06-17 14:30:00,146.36,146.38,146.26,146.28,13758.0,142.6451,142.6646,142.5476,142.5671,13758.0
2021-06-17 14:35:00,146.28,146.48,146.28,146.39,17516.0,142.5671,142.762,142.5671,142.6743,17516.0
2021-06-17 14:40:00,146.4,146.46,146.27,146.37,25344.0,142.6841,142.7425,142.5574,142.6548,25344.0
2021-06-17 14:45:00,146.37,146.42,146.28,146.37,20905.0,142.6548,142.7035,142.5671,142.6548,20905.0
2021-06-17 14:50:00,146.37,146.51,146.33,146.49,17057.0,142.6548,142.7913,142.6158,142.7718,17057.0
2021-06-17 14:55:00,146.49,146.56,146.39,146.4,15848.0,142.7718,142.84,142.6743,142.6841,15848.0
2021-06-17 15:00:00,146.42,146.65,146.36,146.65,16733.0,142.7035,142.9277,142.6451,142.9277,16733.0
2021-06-17 15:05:00,146.64,146.76,146.61,146.69,19420.0,142.918,143.0349,142.8887,142.9667,19420.0
2021-06-17 15:10:00,146.69,146.91,146.67,146.91,15308.0,142.9667,143.1811,142.9472,143.1811,15308.0
2021-06-17 15:15:00,146.92,147.0,146.92,147.0,12564.0,143.1909,143.2688,143.1909,143.2688,12564.0
2021-06-17 15:20:00,147.01,147.03,146.76,146.78,18917.0,143.2786,143.2981,143.0349,143.0544,18917.0
2021-06-17 15:25:00,146.78,146.83,146.73,146.79,14712.0,143.0544,143.1031,143.0057,143.0642,14712.0
2021-06-17 15:30:00,146.76,146.93,146.73,146.78,30154.0,143.0349,143.2006,143.0057,143.0544,30154.0
2021-06-17 15:35:00,146.82,146.89,146.68,146.83,38762.0,143.0934,143.1616,142.9569,143.1031,38762.0
2021-06-17 15:40:00,146.81,146.98,146.79,146.79,26867.0,143.0836,143.2493,143.0642,143.0642,26867.0
2021-06-17 15:45:00,146.8,146.9,146.72,146.83,27586.0,143.0739,143.1714,142.9959,143.1031,27586.0
2021-06-17 15:50:00,146.79,146.9,146.68,146.8,62264.0,143.0642,143.1714,142.9569,143.0739,62264.0
2021-06-17 15:55:00,146.8,146.81,146.41,146.44,153854.0,143.0739,143.0836,142.6938,142.723,153854.0
2021-06-18 09:30:00,146.11,146.33,144.59,145.59,698539.0,142.4014,142.6158,140.92,141.8946,698539.0
2021-06-18 09:35:00,145.55,145.87,145.4,145.57,24614.0,141.8556,142.1675,141.7094,141.8751,24614.0
2021-06-18 09:40:00,145.57,145.97,145.36,145.84,18494.0,141.8751,142.265,141.6704,142.1383,18494.0
2021-06-18 09:45:00,145.82,146.1,145.72,145.98,23671.0,142.1188,142.3917,142.0213,142.2747,23671.0
2021-06-18 09:50:00,145.91,145.95,145.41,145.65,16440.0,142.2065,142.2455,141.7192,141.9531,16440.0
2021-06-18 09:55:00,145.65,146.14,145.65,146.06,16665.0,141.9531,142.4307,141.9531,142.3527,16665.0
2021-06-18 10:00:00,146.03,146.06,145.6,145.6,21198.0,142.3234,142.3527,141.9044,141.9044,21198.0
2021-06-18 10:05:00,145.7,146.24,145.69,146.24,33384.0,142.0018,142.5281,141.9921,142.5281,33384.0
2021-06-18 10:10:00,146.22,146.26,145.96,146.18,26775.0,142.5086,142.5476,142.2552,142.4696,26775.0
2021-06-18 10:15:00,146.19,146.35,146.1,146.3,29360.0,142.4794,142.6353,142.3917,142.5866,29360.0
2021-06-18 10:20:00,146.29,146.41,146.24,146.25,24625.0,142.5768,142.6938,142.5281,142.5379,24625.0
2021-06-18 10:25:00,146.25,146.46,146.25,146.4,15894.0,142.5379,142.7425,142.5379,142.6841,15894.0
2021-06-18 10:30:00,146.38,146.38,146.11,146.28,21193.0,142.6646,142.6646,142.4014,142.5671,21193.0
2021-06-18 10:35:00,146.31,146.39,146.21,146.39,29490.0,142.5963,142.6743,142.4989,142.6743,29490.0
2021-06-18 10:40:00,146.39,146.42,146.23,146.25,26566.0,142.6743,142.7035,142.5184,142.5379,26566.0
2021-06-18 10:45:00,146.27,146.29,146.01,146.18,72506.0,142.5574,142.5768,142.304,142.4696,72506.0
2021-06-18 10:50:00,146.17,146.27,146.02,146.27,25196.0,142.4599,142.5574,142.3137,142.5574,25196.0
2021-06-18 10:55:00,146.27,146.38,146.21,146.35,19356.0,142.5574,142.6646,142.4989,142.6353,19356.0
2021-06-18 11:00:00,146.32,146.49,146.27,146.3,24190.0,142.6061,142.7718,142.5574,142.5866,24190.0
2021-06-18 11:05:00,146.29,146.37,146.19,146.2,13516.0,142.5768,142.6548,142.4794,142.4891,13516.0
2021-06-18 11:10:00,146.18,146.25,146.07,146.16,46026.0,142.4696,142.5379,142.3624,142.4501,46026.0
2021-06-18 11:15:00,146.14,146.19,145.73,145.87,61343.0,142.4307,142.4794,142.0311,142.1675,61343.0
2021-06-18 11:20:00,145.82,146.08,145.81,145.95,20186.0,142.1188,142.3722,142.109,142.2455,20186.0
2021-06-18 11:25:00,145.92,145.94,145.52,145.53,31227.0,142.2162,142.2357,141.8264,141.8361,31227.0
2021-06-18 11:30:00,145.53,145.82,145.44,145.74,23479.0,141.8361,142.1188,141.7484,142.0408,23479.0
2021-06-18 11:35:00,145.73,146.05,145.73,146.05,19498.0,142.0311,142.3429,142.0311,142.3429,19498.0
2021-06-18 11:40:00,146.02,146.03,145.73,145.73,11237.0,142.3137,142.3234,142.0311,142.0311,11237.0
2021-06-18 11:45:00,145.74,145.85,145.63,145.72,12266.0,142.0408,142.148,141.9336,142.0213,12266.0
2021-06-18 11:50:00,145.74,145.77,145.54,145.57,12533.0,142.0408,142.07,141.8459,141.8751,12533.0
2021-06-18 11:55:00,145.56,145.7,145.53,145.67,26811.0,141.8654,142.0018,141.8361,141.9726,26811.0
2021-06-18 12:00:00,145.68,145.74,145.62,145.74,8223.0,141.9823,142.0408,141.9238,142.0408,8223.0
2021-06-18 12:05:00,145.75,145.96,145.75,145.96,11685.0,142.0506,142.2552,142.0506,142.2552,11685.0
2021-06-18 12:10:00,145.97,145.97,145.85,145.93,10840.0,142.265,142.265,142.148,142.226,10840.0
2021-06-18 12:15:00,145.92,145.99,145.86,145.97,12458.0,142.2162,142.2845,142.1578,142.265,12458.0
2021-06-18 12:20:00,145.97,145.99,145.89,145.94,8288.0,142.265,142.2845,142.187,142.2357,8288.0
2021-06-18 12:25:00,145.92,145.95,145.85,145.94,10320.0,142.2162,142.2455,142.148,142.2357,10320.0
2021-06-18 12:30:00,145.95,146.13,145.95,146.1,8585.0,142.2455,142.4209,142.2455,142.3917,8585.0
2021-06-18 12:35:00,146.11,146.12,146.03,146.06,4956.0,142.4014,142.4112,142.3234,142.3527,4956.0
2021-06-18 12:40:00,146.06,146.13,145.98,145.99,6510.0,142.3527,142.4209,142.2747,142.2845,6510.0
2021-06-18 12:45:00,145.98,145.98,145.87,145.95,5271.0,142.2747,142.2747,142.1675,142.2455,5271.0
2021-06-18 12:50:00,145.98,146.1,145.95,146.09,4945.0,142.2747,142.3917,142.2455,142.3819,4945.0
2021-06-18 12:55:00,146.08,146.08,146.0,146.03,6242.0,142.3722,142.3722,142.2942,142.3234,6242.0
2021-06-18 13:00:00,146.04,146.05,145.92,145.94,4965.0,142.3332,142.3429,142.2162,142.2357,4965.0
2021-06-18 13:05:00,145.94,146.07,145.92,146.06,6718.0,142.2357,142.3624,142.2162,142.3527,6718.0
2021-06-18 13:10:00,146.05,146.25,146.03,146.17,7824.0,142.3429,142.5379,142.3234,142.4599,7824.0
2021-06-18 13:15:00,146.18,146.24,146.1,146.24,6021.0,142.4696,142.5281,142.3917,142.5281,6021.0
2021-06-18 13:20:00,146.24,146.24,146.03,146.03,6953.0,142.5281,142.5281,142.3234,142.3234,6953.0
2021-06-18 13:25:00,146.03,146.03,145.87,145.87,5625.0,142.3234,142.3234,142.1675,142.1675,5625.0
2021-06-18 13:30:00,145.9,145.98,145.89,145.98,4937.0,142.1967,142.2747,142.187,142.2747,4937.0
2021-06-18 13:35:00,145.97,146.02,145.9,145.99,6258.0,142.265,142.3137,142.1967,142.2845,6258.0
2021-06-18 13:40:00,145.95,145.97,145.87,145.89,5014.0,142.2455,142.265,142.1675,142.187,5014.0
2021-06-18 13:45:00,145.93,145.93,145.8,145.81,5011.0,142.226,142.226,142.0993,142.109,5011.0
2021-06-18 13:50:00,145.81,145.95,145.74,145.94,7873.0,142.109,142.2455,142.0408,142.2357,7873.0
2021-06-18 13:55:00,145.92,145.94,145.86,145.92,4268.0,142.2162,142.2357,142.1578,142.2162,4268.0
2021-06-18 14:00:00,145.9,146.19,145.82,146.05,17519.0,142.1967,142.4794,142.1188,142.3429,17519.0
2021-06-18 14:05:00,146.04,146.1,145.92,145.93,9633.0,142.3332,142.3917,142.2162,142.226,9633.0
2021-06-18 14:10:00,145.9,145.9,145.68,145.73,15773.0,142.1967,142.1967,141.9823,142.0311,15773.0
2021-06-18 14:15:00,145.74,145.8,145.7,145.74,10106.0,142.0408,142.0993,142.0018,142.0408,10106.0
2021-06-18 14:20:00,145.75,145.87,145.65,145.66,14410.0,142.0506,142.1675,141.9531,141.9628,14410.0
2021-06-18 14:25:00,145.67,145.69,145.6,145.65,9681.0,141.9726,141.9921,141.9044,141.9531,9681.0
2021-06-18 14:30:00,145.65,145.66,145.53,145.53,17664.0,141.9531,141.9628,141.8361,141.8361,17664.0
2021-06-18 14:35:00,145.53,145.54,145.37,145.47,9969.0,141.8361,141.8459,141.6802,141.7777,9969.0
2021-06-18 14:40:00,145.48,145.5,145.42,145.43,8663.0,141.7874,141.8069,141.7289,141.7387,8663.0
2021-06-18 14:45:00,145.43,145.5,145.39,145.43,10999.0,141.7387,141.8069,141.6997,141.7387,10999.0
2021-06-18 14:50:00,145.44,145.5,145.35,145.44,12178.0,141.7484,141.8069,141.6607,141.7484,12178.0
2021-06-18 14:55:00,145.42,145.43,145.32,145.37,13332.0,141.7289,141.7387,141.6315,141.6802,13332.0
2021-06-18 15:00:00,145.38,145.51,145.35,145.37,21283.0,141.6899,141.8166,141.6607,141.6802,21283.0
2021-06-18 15:05:00,145.37,145.4,145.29,145.37,16215.0,141.6802,141.7094,141.6022,141.6802,16215.0
2021-06-18 15:10:00,145.37,145.66,145.37,145.6,17328.0,141.6802,141.9628,141.6802,141.9044,17328.0
2021-06-18 15:15:00,145.59,145.82,145.55,145.81,12762.0,141.8946,142.1188,141.8556,142.109,12762.0
2021-06-18 15:20:00,145.81,145.88,145.74,145.85,11181.0,142.109,142.1773,142.0408,142.148,11181.0
2021-06-18 15:25:00,145.84,145.85,145.66,145.66,17789.0,142.1383,142.148,141.9628,141.9628,17789.0
2021-06-18 15:30:00,145.67,145.76,145.63,145.7,15807.0,141.9726,142.0603,141.9336,142.0018,15807.0
2021-06-18 15:35:00,145.72,145.72,145.58,145.59,17734.0,142.0213,142.0213,141.8849,141.8946,17734.0
2021-06-18 15:40:00,145.6,145.74,145.57,145.64,26521.0,141.9044,142.0408,141.8751,141.9433,26521.0
2021-06-18 15:45:00,145.6,145.7,145.21,145.21,28474.0,141.9044,142.0018,141.5243,141.5243,28474.0
2021-06-18 15:50:00,145.3,145.42,144.29,144.76,159249.0,141.612,141.7289,140.6276,141.0857,159249.0
2021-06-18 15:55:00,144.7,145.09,144.43,144.7,318250.0,141.0272,141.4073,140.7641,141.0272,318250.0
2021-06-21 09:30:00,145.96,146.19,145.27,145.61,77990.0,142.2552,142.4794,141.5827,141.9141,77990.0
2021-06-21 09:35:00,145.59,145.8,145.27,145.75,13135.0,141.8946,142.0993,141.5827,142.0506,13135.0
2021-06-21 09:40:00,145.79,145.85,145.56,145.85,13532.0,142.0895,142.148,141.8654,142.148,13532.0
2021-06-21 09:45:00,145.77,145.92,145.54,145.68,22110.0,142.07,142.2162,141.8459,141.9823,22110.0
2021-06-21 09:50:00,145.63,145.63,145.44,145.5,17899.0,141.9336,141.9336,141.7484,141.8069,17899.0
2021-06-21 09:55:00,145.48,145.62,145.36,145.46,20726.0,141.7874,141.9238,141.6704,141.7679,20726.0
2021-06-21 10:00:00,145.5,145.7,145.46,145.65,17946.0,141.8069,142.0018,141.7679,141.9531,17946.0
2021-06-21 10:05:00,145.64,145.81,145.53,145.77,27379.0,141.9433,142.109,141.8361,142.07,27379.0
2021-06-21 10:10:00,145.82,145.84,145.38,145.44,13921.0,142.1188,142.1383,141.6899,141.7484,13921.0
2021-06-21 10:15:00,145.48,145.59,145.43,145.47,14114.0,141.7874,141.8946,141.7387,141.7777,14114.0
2021-06-21 10:20:00,145.45,145.58,145.42,145.51,17289.0,141.7582,141.8849,141.7289,141.8166,17289.0
2021-06-21 10:25:00,145.46,145.53,145.38,145.5,16968.0,141.7679,141.8361,141.6899,141.8069,16968.0
2021-06-21 10:30:00,145.5,145.75,145.48,145.65,25123.0,141.8069,142.0506,141.7874,141.9531,25123.0
2021-06-21 10:35:00,145.61,145.86,145.59,145.74,21967.0,141.9141,142.1578,141.8946,142.0408,21967.0
2021-06-21 10:40:00,145.73,145.77,145.61,145.63,23955.0,142.0311,142.07,141.9141,141.9336,23955.0
2021-06-21 10:45:00,145.64,145.75,145.63,145.68,41067.0,141.9433,142.0506,141.9336,141.9823,41067.0
2021-06-21 10:50:00,145.69,145.86,145.68,145.71,43986.0,141.9921,142.1578,141.9823,142.0116,43986.0
2021-06-21 10:55:00,145.74,145.75,145.56,145.56,25077.0,142.0408,142.0506,141.8654,141.8654,25077.0
2021-06-21 11:00:00,145.56,145.58,145.47,145.49,19542.0,141.8654,141.8849,141.7777,141.7971,19542.0
2021-06-21 11:05:00,145.49,145.7,145.48,145.56,20740.0,141.7971,142.0018,141.7874,141.8654,20740.0
2021-06-21 11:10:00,145.52,145.67,145.47,145.53,20701.0,141.8264,141.9726,141.7777,141.8361,20701.0
2021-06-21 11:15:00,145.56,145.94,145.54,145.92,42780.0,141.8654,142.2357,141.8459,142.2162,42780.0
2021-06-21 11:20:00,145.89,146.0,145.84,145.91,15254.0,142.187,142.2942,142.1383,142.2065,15254.0
2021-06-21 11:25:00,145.91,145.95,145.77,145.82,10966.0,142.2065,142.2455,142.07,142.1188,10966.0
2021-06-21 11:30:00,145.84,145.84,145.64,145.72,10561.0,142.1383,142.1383,141.9433,142.0213,10561.0
2021-06-21 11:35:00,145.69,145.78,145.65,145.7,12257.0,141.9921,142.0798,141.9531,142.0018,12257.0
2021-06-21 11:40:00,145.69,145.75,145.58,145.59,18952.0,141.9921,142.0506,141.8849,141.8946,18952.0
2021-06-21 11:45:00,145.62,145.62,145.47,145.5,40629.0,141.9238,141.9238,141.7777,141.8069,40629.0
2021-06-21 11:50:00,145.48,145.58,145.43,145.43,11592.0,141.7874,141.8849,141.7387,141.7387,11592.0
2021-06-21 11:55:00,145.41,145.43,145.35,145.35,13968.0,141.7192,141.7387,141.6607,141.6607,13968.0
2021-06-21 12:00:00,145.36,145.42,145.33,145.33,10289.0,141.6704,141.7289,141.6412,141.6412,10289.0
2021-06-21 12:05:00,145.34,145.34,145.21,145.22,9524.0,141.651,141.651,141.5243,141.534,9524.0
2021-06-21 12:10:00,145.22,145.31,145.18,145.23,10771.0,141.534,141.6217,141.495,141.5437,10771.0
2021-06-21 12:15:00,145.23,145.29,145.14,145.15,7593.0,141.5437,141.6022,141.456,141.4658,7593.0
2021-06-21 12:20:00,145.17,145.3,145.14,145.28,8228.0,141.4853,141.612,141.456,141.5925,8228.0
2021-06-21 12:25:00,145.32,145.44,145.3,145.4,7356.0,141.6315,141.7484,141.612,141.7094,7356.0
2021-06-21 12:30:00,145.4,145.46,145.3,145.3,8284.0,141.7094,141.7679,141.612,141.612,8284.0
2021-06-21 12:35:00,145.33,145.35,145.19,145.35,16966.0,141.6412,141.6607,141.5048,141.6607,16966.0
2021-06-21 12:40:00,145.37,145.52,145.29,145.42,9633.0,141.6802,141.8264,141.6022,141.7289,9633.0
2021-06-21 12:45:00,145.42,145.42,145.25,145.25,6442.0,141.7289,141.7289,141.5632,141.5632,6442.0
2021-06-21 12:50:00,145.2,145.33,145.2,145.22,7910.0,141.5145,141.6412,141.5145,141.534,7910.0
2021-06-21 12:55:00,145.21,145.27,145.12,145.12,10879.0,141.5243,141.5827,141.4365,141.4365,10879.0
2021-06-21 13:00:00,145.12,145.16,145.08,145.12,18355.0,141.4365,141.4755,141.3976,141.4365,18355.0
2021-06-21 13:05:00,145.15,145.22,145.14,145.22,7051.0,141.4658,141.534,141.456,141.534,7051.0
2021-06-21 13:10:00,145.23,145.34,145.19,145.32,12702.0,141.5437,141.651,141.5048,141.6315,12702.0
2021-06-21 13:15:00,145.35,145.4,145.33,145.4,6004.0,141.6607,141.7094,141.6412,141.7094,6004.0
2021-06-21 13:20:00,145.43,145.45,145.35,145.36,22122.0,141.7387,141.7582,141.6607,141.6704,22122.0
2021-06-21 13:25:00,145.38,145.39,145.34,145.34,8094.0,141.6899,141.6997,141.651,141.651,8094.0
2021-06-21 13:30:00,145.35,145.4,145.26,145.27,14995.0,141.6607,141.7094,141.573,141.5827,14995.0
2021-06-21 13:35:00,145.27,145.27,145.13,145.14,16069.0,141.5827,141.5827,141.4463,141.456,16069.0
2021-06-21 13:40:00,145.14,145.28,145.13,145.25,26292.0,141.456,141.5925,141.4463,141.5632,26292.0
2021-06-21 13:45:00,145.26,145.55,145.25,145.55,34977.0,141.573,141.8556,141.5632,141.8556,34977.0
2021-06-21 13:50:00,145.57,145.64,145.45,145.5,15255.0,141.8751,141.9433,141.7582,141.8069,15255.0
2021-06-21 13:55:00,145.5,145.51,145.44,145.45,11818.0,141.8069,141.8166,141.7484,141.7582,11818.0
2021-06-21 14:00:00,145.46,145.48,145.4,145.4,9466.0,141.7679,141.7874,141.7094,141.7094,9466.0
2021-06-21 14:05:00,145.4,145.68,145.39,145.68,7026.0,141.7094,141.9823,141.6997,141.9823,7026.0
2021-06-21 14:10:00,145.68,145.78,145.68,145.69,7495.0,141.9823,142.0798,141.9823,141.9921,7495.0
2021-06-21 14:15:00,145.71,145.76,145.66,145.66,8963.0,142.0116,142.0603,141.9628,141.9628,8963.0
2021-06-21 14:20:00,145.61,145.63,145.53,145.55,8031.0,141.9141,141.9336,141.8361,141.8556,8031.0
2021-06-21 14:25:00,145.54,145.56,145.49,145.52,11258.0,141.8459,141.8654,141.7971,141.8264,11258.0
2021-06-21 14:30:00,145.49,145.5,145.32,145.41,23448.0,141.7971,141.8069,141.6315,141.7192,23448.0
2021-06-21 14:35:00,145.41,145.42,145.31,145.32,14351.0,141.7192,141.7289,141.6217,141.6315,14351.0
2021-06-21 14:40:00,145.34,145.47,145.33,145.4,14179.0,141.651,141.7777,141.6412,141.7094,14179.0
2021-06-21 14:45:00,145.39,145.41,145.26,145.37,57740.0,141.6997,141.7192,141.573,141.6802,57740.0
2021-06-21 14:50:00,145.37,145.55,145.35,145.54,12482.0,141.6802,141.8556,141.6607,141.8459,12482.0
2021-06-21 14:55:00,145.55,145.68,145.55,145.65,11650.0,141.8556,141.9823,141.8556,141.9531,11650.0
2021-06-21 15:00:00,145.63,145.68,145.56,145.66,9740.0,141.9336,141.9823,141.8654,141.9628,9740.0
2021-06-21 15:05:00,145.66,145.75,145.63,145.71,11275.0,141.9628,142.0506,141.9336,142.0116,11275.0
2021-06-21 15:10:00,145.71,145.71,145.5,145.5,37694.0,142.0116,142.0116,141.8069,141.8069,37694.0
2021-06-21 15:15:00,145.48,145.57,145.46,145.57,13694.0,141.7874,141.8751,141.7679,141.8751,13694.0
2021-06-21 15:20:00,145.57,145.59,145.47,145.47,11319.0,141.8751,141.8946,141.7777,141.7777,11319.0
2021-06-21 15:25:00,145.47,145.47,145.31,145.35,17768.0,141.7777,141.7777,141.6217,141.6607,17768.0
2021-06-21 15:30:00,145.37,145.38,145.22,145.36,30964.0,141.6802,141.6899,141.534,141.6704,30964.0
2021-06-21 15:35:00,145.36,145.37,145.29,145.29,29988.0,141.6704,141.6802,141.6022,141.6022,29988.0
2021-06-21 15:40:00,145.3,145.33,145.21,145.22,47216.0,141.612,141.6412,141.5243,141.534,47216.0
2021-06-21 15:45:00,145.22,145.31,145.13,145.27,32128.0,141.534,141.6217,141.4463,141.5827,32128.0
2021-06-21 15:50:00,145.29,145.52,145.1,145.52,122866.0,141.6022,141.8264,141.417,141.8264,122866.0
2021-06-21 15:55:00,145.55,145.71,145.46,145.66,208594.0,141.8556,142.0116,141.7679,141.9628,208594.0
2021-06-22 09:30:00,145.71,145.88,145.38,145.88,40700.0,142.0116,142.1773,141.6899,142.1773,40700.0
2021-06-22 09:35:00,145.91,146.0,145.68,145.85,10716.0,142.2065,142.2942,141.9823,142.148,10716.0
2021-06-22 09:40:00,145.83,145.92,145.03,145.06,10511.0,142.1285,142.2162,141.3488,141.3781,10511.0
2021-06-22 09:45:00,145.17,145.49,145.06,145.2,18730.0,141.4853,141.7971,141.3781,141.5145,18730.0
2021-06-22 09:50:00,145.19,145.54,145.19,145.45,6091.0,141.5048,141.8459,141.5048,141.7582,6091.0
2021-06-22 09:55:00,145.44,145.49,145.27,145.36,19211.0,141.7484,141.7971,141.5827,141.6704,19211.0
2021-06-22 10:00:00,145.38,145.41,145.24,145.29,7551.0,141.6899,141.7192,141.5535,141.6022,7551.0
2021-06-22 10:05:00,145.35,145.54,145.29,145.52,6228.0,141.6607,141.8459,141.6022,141.8264,6228.0
2021-06-22 10:10:00,145.5,145.57,145.41,145.5,7089.0,141.8069,141.8751,141.7192,141.8069,7089.0
2021-06-22 10:15:00,145.49,145.49,145.23,145.3,11301.0,141.7971,141.7971,141.5437,141.612,11301.0
2021-06-22 10:20:00,145.31,145.52,145.25,145.46,9819.0,141.6217,141.8264,141.5632,141.7679,9819.0
2021-06-22 10:25:00,145.39,145.52,145.34,145.41,6982.0,141.6997,141.8264,141.651,141.7192,6982.0
2021-06-22 10:30:00,145.38,145.69,145.36,145.63,13391.0,141.6899,141.9921,141.6704,141.9336,13391.0
2021-06-22 10:35:00,145.63,145.68,145.48,145.49,5450.0,141.9336,141.9823,141.7874,141.7971,5450.0
2021-06-22 10:40:00,145.5,145.5,145.34,145.37,5801.0,141.8069,141.8069,141.651,141.6802,5801.0
2021-06-22 10:45:00,145.36,145.46,145.32,145.42,10710.0,141.6704,141.7679,141.6315,141.7289,10710.0
2021-06-22 10:50:00,145.45,145.51,145.35,145.38,5759.0,141.7582,141.8166,141.6607,141.6899,5759.0
2021-06-22 10:55:00,145.34,145.43,145.25,145.36,6061.0,141.651,141.7387,141.5632,141.6704,6061.0
2021-06-22 11:00:00,145.37,145.42,145.24,145.29,6948.0,141.6802,141.7289,141.5535,141.6022,6948.0
2021-06-22 11:05:00,145.29,145.46,145.27,145.44,6081.0,141.6022,141.7679,141.5827,141.7484,6081.0
2021-06-22 11:10:00,145.47,145.62,145.47,145.62,5823.0,141.7777,141.9238,141.7777,141.9238,5823.0
2021-06-22 11:15:00,145.65,145.65,145.47,145.51,8585.0,141.9531,141.9531,141.7777,141.8166,8585.0
2021-06-22 11:20:00,145.53,145.62,145.48,145.62,5841.0,141.8361,141.9238,141.7874,141.9238,5841.0
2021-06-22 11:25:00,145.6,145.64,145.48,145.48,8962.0,141.9044,141.9433,141.7874,141.7874,8962.0
2021-06-22 11:30:00,145.47,145.56,145.44,145.5,9439.0,141.7777,141.8654,141.7484,141.8069,9439.0
2021-06-22 11:35:00,145.5,145.51,145.31,145.35,9222.0,141.8069,141.8166,141.6217,141.6607,9222.0
2021-06-22 11:40:00,145.34,145.4,145.25,145.28,7096.0,141.651,141.7094,141.5632,141.5925,7096.0
2021-06-22 11:45:00,145.26,145.28,145.19,145.25,6375.0,141.573,141.5925,141.5048,141.5632,6375.0
2021-06-22 11:50:00,145.27,145.29,145.19,145.19,4299.0,141.5827,141.6022,141.5048,141.5048,4299.0
2021-06-22 11:55:00,145.21,145.24,145.12,145.16,5894.0,141.5243,141.5535,141.4365,141.4755,5894.0
2021-06-22 12:00:00,145.14,145.21,145.12,145.16,9761.0,141.456,141.5243,141.4365,141.4755,9761.0
2021-06-22 12:05:00,145.14,145.23,145.1,145.22,6435.0,141.456,141.5437,141.417,141.534,6435.0
2021-06-22 12:10:00,145.23,145.31,145.23,145.28,5250.0,141.5437,141.6217,141.5437,141.5925,5250.0
2021-06-22 12:15:00,145.27,145.34,145.19,145.2,6651.0,141.5827,141.651,141.5048,141.5145,6651.0
2021-06-22 12:20:00,145.24,145.4,145.21,145.36,6151.0,141.5535,141.7094,141.5243,141.6704,6151.0
2021-06-22 12:25:00,145.37,145.37,145.24,145.36,4292.0,141.6802,141.6802,141.5535,141.6704,4292.0
2021-06-22 12:30:00,145.31,145.33,145.19,145.23,4718.0,141.6217,141.6412,141.5048,141.5437,4718.0
2021-06-22 12:35:00,145.2,145.2,145.13,145.19,6428.0,141.5145,141.5145,141.4463,141.5048,6428.0
2021-06-22 12:40:00,145.2,145.2,145.09,145.14,9712.0,141.5145,141.5145,141.4073,141.456,9712.0
2021-06-22 12:45:00,145.16,145.16,145.08,145.08,7132.0,141.4755,141.4755,141.3976,141.3976,7132.0
2021-06-22 12:50:00,145.09,145.15,145.05,145.12,11899.0,141.4073,141.4658,141.3683,141.4365,11899.0
2021-06-22 12:55:00,145.12,145.12,145.01,145.08,7077.0,141.4365,141.4365,141.3293,141.3976,7077.0
2021-06-22 13:00:00,145.08,145.1,145.01,145.05,3700.0,141.3976,141.417,141.3293,141.3683,3700.0
2021-06-22 13:05:00,145.08,145.12,145.06,145.09,2943.0,141.3976,141.4365,141.3781,141.4073,2943.0
2021-06-22 13:10:00,145.12,145.17,145.06,145.17,7940.0,141.4365,141.4853,141.3781,141.4853,7940.0
2021-06-22 13:15:00,145.14,145.22,145.13,145.21,3245.0,141.456,141.534,141.4463,141.5243,3245.0
2021-06-22 13:20:00,145.21,145.45,145.21,145.45,5278.0,141.5243,141.7582,141.5243,141.7582,5278.0
2021-06-22 13:25:00,145.46,145.5,145.43,145.43,4644.0,141.7679,141.8069,141.7387,141.7387,4644.0
2021-06-22 13:30:00,145.42,145.42,145.36,145.36,4637.0,141.7289,141.7289,141.6704,141.6704,4637.0
2021-06-22 13:35:00,145.36,145.47,145.35,145.41,6842.0,141.6704,141.7777,141.6607,141.7192,6842.0
2021-06-22 13:40:00,145.39,145.44,145.37,145.38,7473.0,141.6997,141.7484,141.6802,141.6899,7473.0
2021-06-22 13:45:00,145.38,145.42,145.33,145.4,8603.0,141.6899,141.7289,141.6412,141.7094,8603.0
2021-06-22 13:50:00,145.4,145.47,145.4,145.44,3767.0,141.7094,141.7777,141.7094,141.7484,3767.0
2021-06-22 13:55:00,145.43,145.47,145.37,145.42,9080.0,141.7387,141.7777,141.6802,141.7289,9080.0
2021-06-22 14:00:00,145.43,145.47,145.38,145.47,10834.0,141.7387,141.7777,141.6899,141.7777,10834.0
2021-06-22 14:05:00,145.47,145.48,145.37,145.39,12457.0,141.7777,141.7874,141.6802,141.6997,12457.0
2021-06-22 14:10:00,145.38,145.49,145.36,145.44,6393.0,141.6899,141.7971,141.6704,141.7484,6393.0
2021-06-22 14:15:00,145.46,145.55,145.41,145.53,3053.0,141.7679,141.8556,141.7192,141.8361,3053.0
2021-06-22 14:20:00,145.51,145.58,145.47,145.57,3143.0,141.8166,141.8849,141.7777,141.8751,3143.0
2021-06-22 14:25:00,145.56,145.66,145.55,145.66,8248.0,141.8654,141.9628,141.8556,141.9628,8248.0
2021-06-22 14:30:00,145.65,145.7,145.61,145.67,6767.0,141.9531,142.0018,141.9141,141.9726,6767.0
2021-06-22 14:35:00,145.67,145.72,145.62,145.72,7334.0,141.9726,142.0213,141.9238,142.0213,7334.0
2021-06-22 14:40:00,145.73,145.79,145.72,145.75,10119.0,142.0311,142.0895,142.0213,142.0506,10119.0
2021-06-22 14:45:00,145.73,145.84,145.73,145.8,9134.0,142.0311,142.1383,142.0311,142.0993,9134.0
2021-06-22 14:50:00,145.82,145.85,145.75,145.8,38233.0,142.1188,142.148,142.0506,142.0993,38233.0
2021-06-22 14:55:00,145.81,145.9,145.73,145.74,11164.0,142.109,142.1967,142.0311,142.0408,11164.0
2021-06-22 15:00:00,145.75,145.75,145.41,145.57,80591.0,142.0506,142.0506,141.7192,141.8751,80591.0
2021-06-22 15:05:00,145.59,145.83,145.58,145.78,5899.0,141.8946,142.1285,141.8849,142.0798,5899.0
2021-06-22 15:10:00,145.77,145.96,145.77,145.93,17643.0,142.07,142.2552,142.07,142.226,17643.0
2021-06-22 15:15:00,145.96,145.96,145.84,145.9,8562.0,142.2552,142.2552,142.1383,142.1967,8562.0
2021-06-22 15:20:00,145.91,146.0,145.91,145.98,9336.0,142.2065,142.2942,142.2065,142.2747,9336.0
2021-06-22 15:25:00,146.0,146.0,145.91,145.98,13449.0,142.2942,142.2942,142.2065,142.2747,13449.0
2021-06-22 15:30:00,145.99,146.0,145.86,145.95,16171.0,142.2845,142.2942,142.1578,142.2455,16171.0
2021-06-22 15:35:00,145.94,145.96,145.86,145.89,11267.0,142.2357,142.2552,142.1578,142.187,11267.0
2021-06-22 15:40:00,145.88,145.98,145.84,145.84,14654.0,142.1773,142.2747,142.1383,142.1383,14654.0
2021-06-22 15:45:00,145.85,145.93,145.79,145.88,22338.0,142.148,142.226,142.0895,142.1773,22338.0
2021-06-22 15:50:00,145.83,145.88,145.73,145.84,36753.0,142.1285,142.1773,142.0311,142.1383,36753.0
2021-06-22 15:55:00,145.81,145.86,145.68,145.85,81885.0,142.109,142.1578,141.9823,142.148,81885.0
2021-06-23 09:30:00,145.44,145.7,145.25,145.68,32731.0,141.7484,142.0018,141.5632,141.9823,32731.0
2021-06-23 09:35:00,145.53,145.53,145.17,145.25,7161.0,141.8361,141.8361,141.4853,141.5632,7161.0
2021-06-23 09:40:00,145.25,145.31,145.08,145.25,9610.0,141.5632,141.6217,141.3976,141.5632,9610.0
2021-06-23 09:45:00,145.22,145.23,144.79,144.93,16635.0,141.534,141.5437,141.1149,141.2514,16635.0
2021-06-23 09:50:00,144.93,144.97,144.69,144.8,10139.0,141.2514,141.2903,141.0175,141.1247,10139.0
2021-06-23 09:55:00,144.83,145.05,144.81,145.05,14103.0,141.1539,141.3683,141.1344,141.3683,14103.0
2021-06-23 10:00:00,145.07,145.18,144.81,144.82,15905.0,141.3878,141.495,141.1344,141.1442,15905.0
2021-06-23 10:05:00,144.82,144.87,144.75,144.78,7712.0,141.1442,141.1929,141.0759,141.1052,7712.0
2021-06-23 10:10:00,144.75,144.78,144.58,144.59,23741.0,141.0759,141.1052,140.9102,140.92,23741.0
2021-06-23 10:15:00,144.58,144.85,144.5,144.75,69517.0,140.9102,141.1734,140.8323,141.0759,69517.0
2021-06-23 10:20:00,144.75,144.85,144.65,144.69,30192.0,141.0759,141.1734,140.9785,141.0175,30192.0
2021-06-23 10:25:00,144.73,144.99,144.7,144.9,18730.0,141.0564,141.3098,141.0272,141.2221,18730.0
2021-06-23 10:30:00,144.98,145.04,144.86,145.04,8187.0,141.3001,141.3586,141.1831,141.3586,8187.0
2021-06-23 10:35:00,145.02,145.05,144.89,144.93,7403.0,141.3391,141.3683,141.2124,141.2514,7403.0
2021-06-23 10:40:00,144.93,145.0,144.86,144.95,13142.0,141.2514,141.3196,141.1831,141.2709,13142.0
2021-06-23 10:45:00,144.97,145.08,144.88,145.0,9242.0,141.2903,141.3976,141.2026,141.3196,9242.0
2021-06-23 10:50:00,145.01,145.03,144.91,144.95,7690.0,141.3293,141.3488,141.2319,141.2709,7690.0
2021-06-23 10:55:00,144.92,144.92,144.82,144.91,13334.0,141.2416,141.2416,141.1442,141.2319,13334.0
2021-06-23 11:00:00,144.92,145.0,144.86,144.86,15044.0,141.2416,141.3196,141.1831,141.1831,15044.0
2021-06-23 11:05:00,144.9,145.08,144.86,145.05,9810.0,141.2221,141.3976,141.1831,141.3683,9810.0
2021-06-23 11:10:00,145.07,145.07,144.97,145.02,6175.0,141.3878,141.3878,141.2903,141.3391,6175.0
2021-06-23 11:15:00,145.01,145.01,144.9,144.95,7123.0,141.3293,141.3293,141.2221,141.2709,7123.0
2021-06-23 11:20:00,144.94,145.0,144.94,144.99,5374.0,141.2611,141.3196,141.2611,141.3098,5374.0
2021-06-23 11:25:00,144.99,145.03,144.93,144.99,5867.0,141.3098,141.3488,141.2514,141.3098,5867.0
2021-06-23 11:30:00,145.0,145.0,144.91,144.94,5440.0,141.3196,141.3196,141.2319,141.2611,5440.0
2021-06-23 11:35:00,144.94,145.02,144.93,144.97,3999.0,141.2611,141.3391,141.2514,141.2903,3999.0
2021-06-23 11:40:00,144.95,145.02,144.95,144.99,4300.0,141.2709,141.3391,141.2709,141.3098,4300.0
2021-06-23 11:45:00,144.98,145.03,144.93,144.95,5471.0,141.3001,141.3488,141.2514,141.2709,5471.0
2021-06-23 11:50:00,144.95,145.01,144.95,144.99,6808.0,141.2709,141.3293,141.2709,141.3098,6808.0
2021-06-23 11:55:00,144.98,144.98,144.92,144.95,7298.0,141.3001,141.3001,141.2416,141.2709,7298.0
2021-06-23 12:00:00,144.95,144.97,144.9,144.91,12266.0,141.2709,141.2903,141.2221,141.2319,12266.0
2021-06-23 12:05:00,144.91,144.93,144.79,144.84,36146.0,141.2319,141.2514,141.1149,141.1636,36146.0
2021-06-23 12:10:00,144.84,144.85,144.7,144.75,17608.0,141.1636,141.1734,141.0272,141.0759,17608.0
2021-06-23 12:15:00,144.75,144.84,144.74,144.82,17897.0,141.0759,141.1636,141.0662,141.1442,17897.0
2021-06-23 12:20:00,144.82,144.83,144.76,144.81,20610.0,141.1442,141.1539,141.0857,141.1344,20610.0
2021-06-23 12:25:00,144.81,144.83,144.79,144.81,18118.0,141.1344,141.1539,141.1149,141.1344,18118.0
2021-06-23 12:30:00,144.82,144.83,144.76,144.81,29480.0,141.1442,141.1539,141.0857,141.1344,29480.0
2021-06-23 12:35:00,144.8,144.83,144.64,144.65,25820.0,141.1247,141.1539,140.9687,140.9785,25820.0
2021-06-23 12:40:00,144.65,144.82,144.62,144.79,17643.0,140.9785,141.1442,140.9492,141.1149,17643.0
2021-06-23 12:45:00,144.8,144.89,144.79,144.84,23937.0,141.1247,141.2124,141.1149,141.1636,23937.0
2021-06-23 12:50:00,144.83,144.93,144.82,144.91,10544.0,141.1539,141.2514,141.1442,141.2319,10544.0
2021-06-23 12:55:00,144.92,145.04,144.91,145.0,6363.0,141.2416,141.3586,141.2319,141.3196,6363.0
2021-06-23 13:00:00,144.99,145.01,144.89,144.93,6112.0,141.3098,141.3293,141.2124,141.2514,6112.0
2021-06-23 13:05:00,144.93,144.94,144.85,144.9,11650.0,141.2514,141.2611,141.1734,141.2221,11650.0
2021-06-23 13:10:00,144.91,144.95,144.89,144.95,7095.0,141.2319,141.2709,141.2124,141.2709,7095.0
2021-06-23 13:15:00,144.97,144.99,144.89,144.91,8520.0,141.2903,141.3098,141.2124,141.2319,8520.0
2021-06-23 13:20:00,144.93,144.95,144.87,144.95,6654.0,141.2514,141.2709,141.1929,141.2709,6654.0
2021-06-23 13:25:00,144.95,144.97,144.91,144.95,7001.0,141.2709,141.2903,141.2319,141.2709,7001.0
2021-06-23 13:30:00,144.93,145.07,144.9,145.05,9486.0,141.2514,141.3878,141.2221,141.3683,9486.0
2021-06-23 13:35:00,145.05,145.07,144.98,145.01,15281.0,141.3683,141.3878,141.3001,141.3293,15281.0
2021-06-23 13:40:00,145.02,145.05,144.98,145.02,7215.0,141.3391,141.3683,141.3001,141.3391,7215.0
2021-06-23 13:45:00,145.02,145.07,145.0,145.03,20840.0,141.3391,141.3878,141.3196,141.3488,20840.0
2021-06-23 13:50:00,145.02,145.06,144.98,145.02,17350.0,141.3391,141.3781,141.3001,141.3391,17350.0
2021-06-23 13:55:00,145.01,145.02,144.96,145.0,4142.0,141.3293,141.3391,141.2806,141.3196,4142.0
2021-06-23 14:00:00,144.99,145.0,144.87,144.93,14107.0,141.3098,141.3196,141.1929,141.2514,14107.0
2021-06-23 14:05:00,144.94,145.04,144.94,145.01,8844.0,141.2611,141.3586,141.2611,141.3293,8844.0
2021-06-23 14:10:00,145.01,145.06,145.0,145.0,15272.0,141.3293,141.3781,141.3196,141.3196,15272.0
2021-06-23 14:15:00,145.01,145.01,144.95,144.97,4658.0,141.3293,141.3293,141.2709,141.2903,4658.0
2021-06-23 14:20:00,144.95,145.01,144.9,144.96,8845.0,141.2709,141.3293,141.2221,141.2806,8845.0
2021-06-23 14:25:00,144.99,145.1,144.93,145.02,12332.0,141.3098,141.417,141.2514,141.3391,12332.0
2021-06-23 14:30:00,145.03,145.08,145.0,145.06,4617.0,141.3488,141.3976,141.3196,141.3781,4617.0
2021-06-23 14:35:00,145.05,145.19,145.02,145.19,11097.0,141.3683,141.5048,141.3391,141.5048,11097.0
2021-06-23 14:40:00,145.2,145.32,145.04,145.3,51159.0,141.5145,141.6315,141.3586,141.612,51159.0
2021-06-23 14:45:00,145.3,145.34,145.21,145.32,14483.0,141.612,141.651,141.5243,141.6315,14483.0
2021-06-23 14:50:00,145.34,145.36,145.04,145.11,14211.0,141.651,141.6704,141.3586,141.4268,14211.0
2021-06-23 14:55:00,145.13,145.22,145.13,145.18,15616.0,141.4463,141.534,141.4463,141.495,15616.0
2021-06-23 15:00:00,145.19,145.2,145.13,145.15,7133.0,141.5048,141.5145,141.4463,141.4658,7133.0
2021-06-23 15:05:00,145.13,145.16,145.07,145.1,10955.0,141.4463,141.4755,141.3878,141.417,10955.0
2021-06-23 15:10:00,145.11,145.22,145.11,145.19,10523.0,141.4268,141.534,141.4268,141.5048,10523.0
2021-06-23 15:15:00,145.17,145.28,145.17,145.21,10409.0,141.4853,141.5925,141.4853,141.5243,10409.0
2021-06-23 15:20:00,145.22,145.29,145.17,145.26,6384.0,141.534,141.6022,141.4853,141.573,6384.0
2021-06-23 15:25:00,145.25,145.38,145.21,145.38,52737.0,141.5632,141.6899,141.5243,141.6899,52737.0
2021-06-23 15:30:00,145.38,145.46,145.34,145.39,41402.0,141.6899,141.7679,141.651,141.6997,41402.0
2021-06-23 15:35:00,145.4,145.4,145.12,145.17,15459.0,141.7094,141.7094,141.4365,141.4853,15459.0
2021-06-23 15:40:00,145.16,145.19,145.01,145.01,15291.0,141.4755,141.5048,141.3293,141.3293,15291.0
2021-06-23 15:45:00,145.02,145.13,144.9,145.13,70834.0,141.3391,141.4463,141.2221,141.4463,70834.0
2021-06-23 15:50:00,145.05,145.13,144.94,145.02,41197.0,141.3683,141.4463,141.2611,141.3391,41197.0
2021-06-23 15:55:00,145.02,145.08,144.92,145.03,107417.0,141.3391,141.3976,141.2416,141.3488,107417.0
2021-06-24 09:30:00,145.38,145.67,144.87,145.3,50144.0,141.6899,141.9726,141.1929,141.612,50144.0
2021-06-24 09:35:00,145.27,145.41,145.15,145.35,25280.0,141.5827,141.7192,141.4658,141.6607,25280.0
2021-06-24 09:40:00,145.35,145.35,145.17,145.26,14696.0,141.6607,141.6607,141.4853,141.573,14696.0
2021-06-24 09:45:00,145.24,145.27,145.04,145.11,10426.0,141.5535,141.5827,141.3586,141.4268,10426.0
2021-06-24 09:50:00,145.12,145.19,144.88,144.96,11162.0,141.4365,141.5048,141.2026,141.2806,11162.0
2021-06-24 09:55:00,144.96,145.1,144.94,145.0,8282.0,141.2806,141.417,141.2611,141.3196,8282.0
2021-06-24 10:00:00,145.01,145.15,144.93,145.1,13011.0,141.3293,141.4658,141.2514,141.417,13011.0
2021-06-24 10:05:00,145.14,145.42,145.09,145.25,21588.0,141.456,141.7289,141.4073,141.5632,21588.0
2021-06-24 10:10:00,145.27,145.44,145.2,145.27,59467.0,141.5827,141.7484,141.5145,141.5827,59467.0
2021-06-24 10:15:00,145.32,145.55,145.32,145.51,13090.0,141.6315,141.8556,141.6315,141.8166,13090.0
2021-06-24 10:20:00,145.56,145.77,145.56,145.65,13649.0,141.8654,142.07,141.8654,141.9531,13649.0
2021-06-24 10:25:00,145.65,145.87,145.51,145.84,18830.0,141.9531,142.1675,141.8166,142.1383,18830.0
2021-06-24 10:30:00,145.86,145.94,145.6,145.83,37202.0,142.1578,142.2357,141.9044,142.1285,37202.0
2021-06-24 10:35:00,145.79,145.81,145.58,145.81,50876.0,142.0895,142.109,141.8849,142.109,50876.0
2021-06-24 10:40:00,145.81,146.02,145.77,145.95,15931.0,142.109,142.3137,142.07,142.2455,15931.0
2021-06-24 10:45:00,146.01,146.07,145.9,145.91,8970.0,142.304,142.3624,142.1967,142.2065,8970.0
2021-06-24 10:50:00,145.91,145.98,145.74,145.84,12153.0,142.2065,142.2747,142.0408,142.1383,12153.0
2021-06-24 10:55:00,145.84,145.84,145.68,145.73,7414.0,142.1383,142.1383,141.9823,142.0311,7414.0
2021-06-24 11:00:00,145.74,145.77,145.57,145.6,6603.0,142.0408,142.07,141.8751,141.9044,6603.0
2021-06-24 11:05:00,145.61,145.73,145.59,145.61,12885.0,141.9141,142.0311,141.8946,141.9141,12885.0
2021-06-24 11:10:00,145.61,145.64,145.57,145.6,5066.0,141.9141,141.9433,141.8751,141.9044,5066.0
2021-06-24 11:15:00,145.6,145.77,145.6,145.71,8112.0,141.9044,142.07,141.9044,142.0116,8112.0
2021-06-24 11:20:00,145.66,145.92,145.65,145.87,8385.0,141.9628,142.2162,141.9531,142.1675,8385.0
2021-06-24 11:25:00,145.89,145.93,145.77,145.82,6405.0,142.187,142.226,142.07,142.1188,6405.0
2021-06-24 11:30:00,145.82,145.83,145.75,145.8,5299.0,142.1188,142.1285,142.0506,142.0993,5299.0
2021-06-24 11:35:00,145.82,145.82,145.66,145.66,6740.0,142.1188,142.1188,141.9628,141.9628,6740.0
2021-06-24 11:40:00,145.66,145.7,145.53,145.6,8164.0,141.9628,142.0018,141.8361,141.9044,8164.0
2021-06-24 11:45:00,145.57,145.69,145.56,145.68,7051.0,141.8751,141.9921,141.8654,141.9823,7051.0
2021-06-24 11:50:00,145.68,145.77,145.65,145.72,6954.0,141.9823,142.07,141.9531,142.0213,6954.0
2021-06-24 11:55:00,145.7,145.75,145.67,145.67,3784.0,142.0018,142.0506,141.9726,141.9726,3784.0
2021-06-24 12:00:00,145.67,145.92,145.67,145.92,5171.0,141.9726,142.2162,141.9726,142.2162,5171.0
2021-06-24 12:05:00,145.9,145.98,145.78,145.89,7782.0,142.1967,142.2747,142.0798,142.187,7782.0
2021-06-24 12:10:00,145.86,146.0,145.76,145.96,12723.0,142.1578,142.2942,142.0603,142.2552,12723.0
2021-06-24 12:15:00,145.93,145.93,145.84,145.87,11234.0,142.226,142.226,142.1383,142.1675,11234.0
2021-06-24 12:20:00,145.89,145.92,145.84,145.85,6707.0,142.187,142.2162,142.1383,142.148,6707.0
2021-06-24 12:25:00,145.86,145.88,145.71,145.73,4651.0,142.1578,142.1773,142.0116,142.0311,4651.0
2021-06-24 12:30:00,145.75,145.82,145.71,145.8,5333.0,142.0506,142.1188,142.0116,142.0993,5333.0
2021-06-24 12:35:00,145.79,145.84,145.73,145.73,9027.0,142.0895,142.1383,142.0311,142.0311,9027.0
2021-06-24 12:40:00,145.74,145.76,145.63,145.64,6507.0,142.0408,142.0603,141.9336,141.9433,6507.0
2021-06-24 12:45:00,145.65,145.68,145.52,145.56,11613.0,141.9531,141.9823,141.8264,141.8654,11613.0
2021-06-24 12:50:00,145.54,145.54,145.38,145.46,13007.0,141.8459,141.8459,141.6899,141.7679,13007.0
2021-06-24 12:55:00,145.43,145.46,145.29,145.33,11187.0,141.7387,141.7679,141.6022,141.6412,11187.0
2021-06-24 13:00:00,145.31,145.4,145.3,145.37,7588.0,141.6217,141.7094,141.612,141.6802,7588.0
2021-06-24 13:05:00,145.36,145.36,145.12,145.12,7138.0,141.6704,141.6704,141.4365,141.4365,7138.0
2021-06-24 13:10:00,145.14,145.21,145.11,145.11,18313.0,141.456,141.5243,141.4268,141.4268,18313.0
2021-06-24 13:15:00,145.15,145.24,145.09,145.1,9760.0,141.4658,141.5535,141.4073,141.417,9760.0
2021-06-24 13:20:00,145.09,145.17,145.01,145.14,7073.0,141.4073,141.4853,141.3293,141.456,7073.0
2021-06-24 13:25:00,145.13,145.22,145.08,145.2,5728.0,141.4463,141.534,141.3976,141.5145,5728.0
2021-06-24 13:30:00,145.12,145.14,145.01,145.02,5998.0,141.4365,141.456,141.3293,141.3391,5998.0
2021-06-24 13:35:00,145.03,145.14,145.03,145.07,6849.0,141.3488,141.456,141.3488,141.3878,6849.0
2021-06-24 13:40:00,145.07,145.13,145.06,145.13,6909.0,141.3878,141.4463,141.3781,141.4463,6909.0
2021-06-24 13:45:00,145.12,145.18,145.09,145.14,6128.0,141.4365,141.495,141.4073,141.456,6128.0
2021-06-24 13:50:00,145.15,145.37,145.13,145.35,8994.0,141.4658,141.6802,141.4463,141.6607,8994.0
2021-06-24 13:55:00,145.34,145.41,145.28,145.29,17753.0,141.651,141.7192,141.5925,141.6022,17753.0
2021-06-24 14:00:00,145.3,145.52,145.3,145.5,4649.0,141.612,141.8264,141.612,141.8069,4649.0
2021-06-24 14:05:00,145.5,145.58,145.5,145.51,7718.0,141.8069,141.8849,141.8069,141.8166,7718.0
2021-06-24 14:10:00,145.52,145.6,145.48,145.58,4095.0,141.8264,141.9044,141.7874,141.8849,4095.0
2021-06-24 14:15:00,145.58,145.63,145.48,145.49,6227.0,141.8849,141.9336,141.7874,141.7971,6227.0
2021-06-24 14:20:00,145.48,145.55,145.48,145.49,4339.0,141.7874,141.8556,141.7874,141.7971,4339.0
2021-06-24 14:25:00,145.46,145.6,145.46,145.54,4436.0,141.7679,141.9044,141.7679,141.8459,4436.0
2021-06-24 14:30:00,145.56,145.71,145.54,145.69,5479.0,141.8654,142.0116,141.8459,141.9921,5479.0
2021-06-24 14:35:00,145.7,145.72,145.65,145.72,4380.0,142.0018,142.0213,141.9531,142.0213,4380.0
2021-06-24 14:40:00,145.71,145.72,145.67,145.69,4918.0,142.0116,142.0213,141.9726,141.9921,4918.0
2021-06-24 14:45:00,145.69,145.69,145.54,145.57,37386.0,141.9921,141.9921,141.8459,141.8751,37386.0
2021-06-24 14:50:00,145.57,145.69,145.51,145.6,60965.0,141.8751,141.9921,141.8166,141.9044,60965.0
2021-06-24 14:55:00,145.6,145.65,145.56,145.6,11145.0,141.9044,141.9531,141.8654,141.9044,11145.0
2021-06-24 15:00:00,145.59,145.61,145.49,145.51,31408.0,141.8946,141.9141,141.7971,141.8166,31408.0
2021-06-24 15:05:00,145.5,145.65,145.48,145.62,32501.0,141.8069,141.9531,141.7874,141.9238,32501.0
2021-06-24 15:10:00,145.62,145.69,145.62,145.69,18384.0,141.9238,141.9921,141.9238,141.9921,18384.0
2021-06-24 15:15:00,145.7,145.7,145.59,145.61,4638.0,142.0018,142.0018,141.8946,141.9141,4638.0
2021-06-24 15:20:00,145.62,145.64,145.56,145.59,8746.0,141.9238,141.9433,141.8654,141.8946,8746.0
2021-06-24 15:25:00,145.62,145.63,145.53,145.55,10934.0,141.9238,141.9336,141.8361,141.8556,10934.0
2021-06-24 15:30:00,145.56,145.7,145.53,145.68,16107.0,141.8654,142.0018,141.8361,141.9823,16107.0
2021-06-24 15:35:00,145.69,145.71,145.64,145.69,10165.0,141.9921,142.0116,141.9433,141.9921,10165.0
2021-06-24 15:40:00,145.71,145.87,145.71,145.78,14087.0,142.0116,142.1675,142.0116,142.0798,14087.0
2021-06-24 15:45:00,145.78,145.78,145.71,145.72,13108.0,142.0798,142.0798,142.0116,142.0213,13108.0
2021-06-24 15:50:00,145.72,145.81,145.62,145.69,36401.0,142.0213,142.109,141.9238,141.9921,36401.0
2021-06-24 15:55:00,145.69,145.7,145.57,145.61,57203.0,141.9921,142.0018,141.8751,141.9141,57203.0
2021-06-25 09:30:00,145.59,145.79,145.16,145.29,48506.0,141.8946,142.0895,141.4755,141.6022,48506.0
2021-06-25 09:35:00,145.27,145.37,144.88,144.96,17729.0,141.5827,141.6802,141.2026,141.2806,17729.0
2021-06-25 09:40:00,145.03,145.24,144.8,145.12,26784.0,141.3488,141.5535,141.1247,141.4365,26784.0
2021-06-25 09:45:00,145.16,145.2,145.06,145.16,25430.0,141.4755,141.5145,141.3781,141.4755,25430.0
2021-06-25 09:50:00,145.16,145.46,145.16,145.42,29198.0,141.4755,141.7679,141.4755,141.7289,29198.0
2021-06-25 09:55:00,145.42,145.56,145.42,145.45,34847.0,141.7289,141.8654,141.7289,141.7582,34847.0
2021-06-25 10:00:00,145.45,145.69,145.34,145.67,14567.0,141.7582,141.9921,141.651,141.9726,14567.0
2021-06-25 10:05:00,145.68,145.81,145.66,145.75,13859.0,141.9823,142.109,141.9628,142.0506,13859.0
2021-06-25 10:10:00,145.75,146.02,145.63,145.99,51689.0,142.0506,142.3137,141.9336,142.2845,51689.0
2021-06-25 10:15:00,146.0,146.12,145.86,146.12,43824.0,142.2942,142.4112,142.1578,142.4112,43824.0
2021-06-25 10:20:00,146.08,146.24,145.77,145.79,49120.0,142.3722,142.5281,142.07,142.0895,49120.0
2021-06-25 10:25:00,145.78,145.86,145.68,145.71,12667.0,142.0798,142.1578,141.9823,142.0116,12667.0
2021-06-25 10:30:00,145.67,145.69,145.51,145.6,11640.0,141.9726,141.9921,141.8166,141.9044,11640.0
2021-06-25 10:35:00,145.64,145.65,145.41,145.52,18769.0,141.9433,141.9531,141.7192,141.8264,18769.0
2021-06-25 10:40:00,145.53,145.57,145.48,145.52,11231.0,141.8361,141.8751,141.7874,141.8264,11231.0
2021-06-25 10:45:00,145.48,145.53,145.41,145.44,15254.0,141.7874,141.8361,141.7192,141.7484,15254.0
2021-06-25 10:50:00,145.44,145.5,145.38,145.38,16188.0,141.7484,141.8069,141.6899,141.6899,16188.0
2021-06-25 10:55:00,145.36,145.41,145.3,145.41,13760.0,141.6704,141.7192,141.612,141.7192,13760.0
2021-06-25 11:00:00,145.41,145.41,145.27,145.34,12544.0,141.7192,141.7192,141.5827,141.651,12544.0
2021-06-25 11:05:00,145.34,145.46,145.33,145.39,12238.0,141.651,141.7679,141.6412,141.6997,12238.0
2021-06-25 11:10:00,145.39,145.51,145.38,145.5,8805.0,141.6997,141.8166,141.6899,141.8069,8805.0
2021-06-25 11:15:00,145.49,145.57,145.47,145.57,9720.0,141.7971,141.8751,141.7777,141.8751,9720.0
2021-06-25 11:20:00,145.58,145.69,145.57,145.6,8219.0,141.8849,141.9921,141.8751,141.9044,8219.0
2021-06-25 11:25:00,145.61,145.65,145.55,145.56,11265.0,141.9141,141.9531,141.8556,141.8654,11265.0
2021-06-25 11:30:00,145.56,145.68,145.54,145.66,10580.0,141.8654,141.9823,141.8459,141.9628,10580.0
2021-06-25 11:35:00,145.65,145.72,145.65,145.67,10755.0,141.9531,142.0213,141.9531,141.9726,10755.0
2021-06-25 11:40:00,145.65,145.79,145.65,145.68,10873.0,141.9531,142.0895,141.9531,141.9823,10873.0
2021-06-25 11:45:00,145.68,145.72,145.67,145.69,6833.0,141.9823,142.0213,141.9726,141.9921,6833.0
2021-06-25 11:50:00,145.69,145.81,145.66,145.77,10253.0,141.9921,142.109,141.9628,142.07,10253.0
2021-06-25 11:55:00,145.81,145.82,145.76,145.78,8293.0,142.109,142.1188,142.0603,142.0798,8293.0
2021-06-25 12:00:00,145.78,145.78,145.63,145.63,9861.0,142.0798,142.0798,141.9336,141.9336,9861.0
2021-06-25 12:05:00,145.63,145.65,145.53,145.53,8430.0,141.9336,141.9531,141.8361,141.8361,8430.0
2021-06-25 12:10:00,145.54,145.64,145.52,145.63,6329.0,141.8459,141.9433,141.8264,141.9336,6329.0
2021-06-25 12:15:00,145.62,145.65,145.58,145.64,7126.0,141.9238,141.9531,141.8849,141.9433,7126.0
2021-06-25 12:20:00,145.64,145.64,145.45,145.47,8670.0,141.9433,141.9433,141.7582,141.7777,8670.0
2021-06-25 12:25:00,145.46,145.46,145.32,145.43,8049.0,141.7679,141.7679,141.6315,141.7387,8049.0
2021-06-25 12:30:00,145.43,145.5,145.42,145.47,5066.0,141.7387,141.8069,141.7289,141.7777,5066.0
2021-06-25 12:35:00,145.48,145.63,145.47,145.63,12644.0,141.7874,141.9336,141.7777,141.9336,12644.0
2021-06-25 12:40:00,145.63,145.7,145.59,145.7,6980.0,141.9336,142.0018,141.8946,142.0018,6980.0
2021-06-25 12:45:00,145.67,145.69,145.62,145.62,19850.0,141.9726,141.9921,141.9238,141.9238,19850.0
2021-06-25 12:50:00,145.62,145.66,145.52,145.56,7992.0,141.9238,141.9628,141.8264,141.8654,7992.0
2021-06-25 12:55:00,145.57,145.62,145.5,145.51,12087.0,141.8751,141.9238,141.8069,141.8166,12087.0
2021-06-25 13:00:00,145.52,145.54,145.46,145.53,5599.0,141.8264,141.8459,141.7679,141.8361,5599.0
2021-06-25 13:05:00,145.54,145.58,145.46,145.47,6106.0,141.8459,141.8849,141.7679,141.7777,6106.0
2021-06-25 13:10:00,145.46,145.48,145.34,145.34,7639.0,141.7679,141.7874,141.651,141.651,7639.0
2021-06-25 13:15:00,145.35,145.46,145.35,145.46,5391.0,141.6607,141.7679,141.6607,141.7679,5391.0
2021-06-25 13:20:00,145.45,145.48,145.44,145.45,5924.0,141.7582,141.7874,141.7484,141.7582,5924.0
2021-06-25 13:25:00,145.44,145.55,145.43,145.53,9027.0,141.7484,141.8556,141.7387,141.8361,9027.0
2021-06-25 13:30:00,145.54,145.61,145.52,145.58,20809.0,141.8459,141.9141,141.8264,141.8849,20809.0
2021-06-25 13:35:00,145.58,145.66,145.55,145.66,10905.0,141.8849,141.9628,141.8556,141.9628,10905.0
2021-06-25 13:40:00,145.7,145.73,145.68,145.7,6700.0,142.0018,142.0311,141.9823,142.0018,6700.0
2021-06-25 13:45:00,145.71,145.71,145.58,145.6,6950.0,142.0116,142.0116,141.8849,141.9044,6950.0
2021-06-25 13:50:00,145.59,145.64,145.52,145.6,6488.0,141.8946,141.9433,141.8264,141.9044,6488.0
2021-06-25 13:55:00,145.59,145.59,145.43,145.43,7271.0,141.8946,141.8946,141.7387,141.7387,7271.0
2021-06-25 14:00:00,145.45,145.55,145.44,145.52,9830.0,141.7582,141.8556,141.7484,141.8264,9830.0
2021-06-25 14:05:00,145.5,145.63,145.49,145.62,7351.0,141.8069,141.9336,141.7971,141.9238,7351.0
2021-06-25 14:10:00,145.62,145.64,145.57,145.61,8368.0,141.9238,141.9433,141.8751,141.9141,8368.0
2021-06-25 14:15:00,145.62,145.72,145.61,145.65,7431.0,141.9238,142.0213,141.9141,141.9531,7431.0
2021-06-25 14:20:00,145.67,145.7,145.66,145.69,8803.0,141.9726,142.0018,141.9628,141.9921,8803.0
2021-06-25 14:25:00,145.67,145.71,145.66,145.67,8167.0,141.9726,142.0116,141.9628,141.9726,8167.0
2021-06-25 14:30:00,145.68,145.82,145.67,145.69,13973.0,141.9823,142.1188,141.9726,141.9921,13973.0
2021-06-25 14:35:00,145.69,145.69,145.62,145.63,9784.0,141.9921,141.9921,141.9238,141.9336,9784.0
2021-06-25 14:40:00,145.61,145.63,145.53,145.61,15333.0,141.9141,141.9336,141.8361,141.9141,15333.0
2021-06-25 14:45:00,145.61,145.64,145.53,145.55,11340.0,141.9141,141.9433,141.8361,141.8556,11340.0
2021-06-25 14:50:00,145.52,145.59,145.5,145.56,10057.0,141.8264,141.8946,141.8069,141.8654,10057.0
2021-06-25 14:55:00,145.57,145.62,145.56,145.61,11747.0,141.8751,141.9238,141.8654,141.9141,11747.0
2021-06-25 15:00:00,145.61,145.72,145.59,145.68,10459.0,141.9141,142.0213,141.8946,141.9823,10459.0
2021-06-25 15:05:00,145.69,145.7,145.64,145.65,15620.0,141.9921,142.0018,141.9433,141.9531,15620.0
2021-06-25 15:10:00,145.65,145.66,145.59,145.64,11613.0,141.9531,141.9628,141.8946,141.9433,11613.0
2021-06-25 15:15:00,145.63,145.66,145.56,145.56,10165.0,141.9336,141.9628,141.8654,141.8654,10165.0
2021-06-25 15:20:00,145.56,145.62,145.51,145.61,16407.0,141.8654,141.9238,141.8166,141.9141,16407.0
2021-06-25 15:25:00,145.61,145.63,145.51,145.52,13608.0,141.9141,141.9336,141.8166,141.8264,13608.0
2021-06-25 15:30:00,145.51,145.52,145.23,145.23,14451.0,141.8166,141.8264,141.5437,141.5437,14451.0
2021-06-25 15:35:00,145.25,145.42,145.22,145.39,18249.0,141.5632,141.7289,141.534,141.6997,18249.0
2021-06-25 15:40:00,145.37,145.47,145.34,145.44,21696.0,141.6802,141.7777,141.651,141.7484,21696.0
2021-06-25 15:45:00,145.44,145.49,145.37,145.37,22952.0,141.7484,141.7971,141.6802,141.6802,22952.0
2021-06-25 15:50:00,145.4,145.45,144.96,145.19,90600.0,141.7094,141.7582,141.2806,141.5048,90600.0
2021-06-25 15:55:00,145.25,145.45,145.11,145.34,112387.0,141.5632,141.7582,141.4268,141.651,112387.0
2021-06-28 09:30:00,145.27,145.58,145.02,145.08,48444.0,141.5827,141.8849,141.3391,141.3976,48444.0
2021-06-28 09:35:00,145.05,145.13,144.75,144.75,10592.0,141.3683,141.4463,141.0759,141.0759,10592.0
2021-06-28 09:40:00,144.75,144.83,144.41,144.5,28590.0,141.0759,141.1539,140.7446,140.8323,28590.0
2021-06-28 09:45:00,144.47,144.85,144.42,144.73,15715.0,140.803,141.1734,140.7543,141.0564,15715.0
2021-06-28 09:50:00,144.71,144.78,144.48,144.55,14902.0,141.0369,141.1052,140.8128,140.881,14902.0
2021-06-28 09:55:00,144.58,144.9,144.46,144.83,22187.0,140.9102,141.2221,140.7933,141.1539,22187.0
2021-06-28 10:00:00,144.88,144.99,144.7,144.85,16681.0,141.2026,141.3098,141.0272,141.1734,16681.0
2021-06-28 10:05:00,144.87,144.9,144.77,144.87,7754.0,141.1929,141.2221,141.0954,141.1929,7754.0
2021-06-28 10:10:00,144.9,145.27,144.9,145.13,11240.0,141.2221,141.5827,141.2221,141.4463,11240.0
2021-06-28 10:15:00,145.11,145.31,145.11,145.23,7894.0,141.4268,141.6217,141.4268,141.5437,7894.0
2021-06-28 10:20:00,145.22,145.27,145.11,145.11,5042.0,141.534,141.5827,141.4268,141.4268,5042.0
2021-06-28 10:25:00,145.11,145.17,145.08,145.1,4436.0,141.4268,141.4853,141.3976,141.417,4436.0
2021-06-28 10:30:00,145.09,145.09,144.95,144.96,12980.0,141.4073,141.4073,141.2709,141.2806,12980.0
2021-06-28 10:35:00,144.94,144.99,144.81,144.96,11586.0,141.2611,141.3098,141.1344,141.2806,11586.0
2021-06-28 10:40:00,144.98,145.04,144.9,144.92,15123.0,141.3001,141.3586,141.2221,141.2416,15123.0
2021-06-28 10:45:00,144.95,145.04,144.92,144.96,7803.0,141.2709,141.3586,141.2416,141.2806,7803.0
2021-06-28 10:50:00,144.98,145.05,144.86,145.01,8250.0,141.3001,141.3683,141.1831,141.3293,8250.0
2021-06-28 10:55:00,144.97,144.97,144.71,144.75,11892.0,141.2903,141.2903,141.0369,141.0759,11892.0
2021-06-28 11:00:00,144.75,144.81,144.71,144.81,10737.0,141.0759,141.1344,141.0369,141.1344,10737.0
2021-06-28 11:05:00,144.81,144.86,144.71,144.76,8608.0,141.1344,141.1831,141.0369,141.0857,8608.0
2021-06-28 11:10:00,144.73,144.82,144.69,144.71,8004.0,141.0564,141.1442,141.0175,141.0369,8004.0
2021-06-28 11:15:00,144.73,144.87,144.72,144.81,10768.0,141.0564,141.1929,141.0467,141.1344,10768.0
2021-06-28 11:20:00,144.82,144.82,144.65,144.66,10908.0,141.1442,141.1442,140.9785,140.9882,10908.0
2021-06-28 11:25:00,144.67,144.74,144.61,144.74,11632.0,140.998,141.0662,140.9395,141.0662,11632.0
2021-06-28 11:30:00,144.76,144.82,144.75,144.81,7547.0,141.0857,141.1442,141.0759,141.1344,7547.0
2021-06-28 11:35:00,144.79,144.82,144.74,144.76,5712.0,141.1149,141.1442,141.0662,141.0857,5712.0
2021-06-28 11:40:00,144.75,144.81,144.67,144.81,4402.0,141.0759,141.1344,140.998,141.1344,4402.0
2021-06-28 11:45:00,144.81,144.82,144.73,144.77,5177.0,141.1344,141.1442,141.0564,141.0954,5177.0
2021-06-28 11:50:00,144.75,144.77,144.63,144.67,17424.0,141.0759,141.0954,140.959,140.998,17424.0
2021-06-28 11:55:00,144.68,144.74,144.67,144.68,7486.0,141.0077,141.0662,140.998,141.0077,7486.0
2021-06-28 12:00:00,144.71,144.81,144.68,144.81,13453.0,141.0369,141.1344,141.0077,141.1344,13453.0
2021-06-28 12:05:00,144.81,144.81,144.75,144.76,8896.0,141.1344,141.1344,141.0759,141.0857,8896.0
2021-06-28 12:10:00,144.77,144.82,144.74,144.76,5346.0,141.0954,141.1442,141.0662,141.0857,5346.0
2021-06-28 12:15:00,144.77,144.78,144.74,144.78,6677.0,141.0954,141.1052,141.0662,141.1052,6677.0
2021-06-28 12:20:00,144.77,145.06,144.77,145.06,10326.0,141.0954,141.3781,141.0954,141.3781,10326.0
2021-06-28 12:25:00,145.06,145.06,144.91,144.92,16198.0,141.3781,141.3781,141.2319,141.2416,16198.0
2021-06-28 12:30:00,144.91,144.92,144.82,144.82,5050.0,141.2319,141.2416,141.1442,141.1442,5050.0
2021-06-28 12:35:00,144.84,144.85,144.76,144.78,7380.0,141.1636,141.1734,141.0857,141.1052,7380.0
2021-06-28 12:40:00,144.79,144.79,144.72,144.76,9477.0,141.1149,141.1149,141.0467,141.0857,9477.0
2021-06-28 12:45:00,144.76,144.77,144.7,144.75,8455.0,141.0857,141.0954,141.0272,141.0759,8455.0
2021-06-28 12:50:00,144.75,144.81,144.7,144.71,8812.0,141.0759,141.1344,141.0272,141.0369,8812.0
2021-06-28 12:55:00,144.7,144.75,144.66,144.71,14318.0,141.0272,141.0759,140.9882,141.0369,14318.0
2021-06-28 13:00:00,144.72,144.8,144.7,144.78,6341.0,141.0467,141.1247,141.0272,141.1052,6341.0
2021-06-28 13:05:00,144.78,144.82,144.74,144.8,7387.0,141.1052,141.1442,141.0662,141.1247,7387.0
2021-06-28 13:10:00,144.78,144.78,144.73,144.73,5614.0,141.1052,141.1052,141.0564,141.0564,5614.0
2021-06-28 13:15:00,144.74,144.79,144.74,144.77,6625.0,141.0662,141.1149,141.0662,141.0954,6625.0
2021-06-28 13:20:00,144.78,144.88,144.77,144.87,5930.0,141.1052,141.2026,141.0954,141.1929,5930.0
2021-06-28 13:25:00,144.86,144.88,144.76,144.8,4996.0,141.1831,141.2026,141.0857,141.1247,4996.0
2021-06-28 13:30:00,144.8,144.84,144.75,144.79,10041.0,141.1247,141.1636,141.0759,141.1149,10041.0
2021-06-28 13:35:00,144.8,144.81,144.74,144.74,5427.0,141.1247,141.1344,141.0662,141.0662,5427.0
2021-06-28 13:40:00,144.74,144.8,144.72,144.78,9703.0,141.0662,141.1247,141.0467,141.1052,9703.0
2021-06-28 13:45:00,144.78,144.79,144.68,144.73,8625.0,141.1052,141.1149,141.0077,141.0564,8625.0
2021-06-28 13:50:00,144.73,144.78,144.73,144.78,8049.0,141.0564,141.1052,141.0564,141.1052,8049.0
2021-06-28 13:55:00,144.78,144.81,144.77,144.8,6945.0,141.1052,141.1344,141.0954,141.1247,6945.0
2021-06-28 14:00:00,144.79,145.05,144.78,145.0,24541.0,141.1149,141.3683,141.1052,141.3196,24541.0
2021-06-28 14:05:00,145.0,145.0,144.94,144.96,22469.0,141.3196,141.3196,141.2611,141.2806,22469.0
2021-06-28 14:10:00,144.96,145.02,144.93,144.97,20866.0,141.2806,141.3391,141.2514,141.2903,20866.0
2021-06-28 14:15:00,144.97,145.02,144.94,145.0,8888.0,141.2903,141.3391,141.2611,141.3196,8888.0
2021-06-28 14:20:00,144.99,145.03,144.9,144.98,37042.0,141.3098,141.3488,141.2221,141.3001,37042.0
2021-06-28 14:25:00,144.96,144.98,144.9,144.97,12229.0,141.2806,141.3001,141.2221,141.2903,12229.0
2021-06-28 14:30:00,144.97,145.0,144.94,144.98,33632.0,141.2903,141.3196,141.2611,141.3001,33632.0
2021-06-28 14:35:00,144.97,144.98,144.89,144.94,11315.0,141.2903,141.3001,141.2124,141.2611,11315.0
2021-06-28 14:40:00,144.94,144.98,144.86,144.89,16456.0,141.2611,141.3001,141.1831,141.2124,16456.0
2021-06-28 14:45:00,144.89,144.91,144.84,144.9,9047.0,141.2124,141.2319,141.1636,141.2221,9047.0
2021-06-28 14:50:00,144.9,144.98,144.9,144.95,13321.0,141.2221,141.3001,141.2221,141.2709,13321.0
2021-06-28 14:55:00,144.95,144.96,144.87,144.91,18155.0,141.2709,141.2806,141.1929,141.2319,18155.0
2021-06-28 15:00:00,144.91,144.99,144.9,144.97,20535.0,141.2319,141.3098,141.2221,141.2903,20535.0
2021-06-28 15:05:00,144.97,145.1,144.9,145.1,23215.0,141.2903,141.417,141.2221,141.417,23215.0
2021-06-28 15:10:00,145.08,145.13,145.01,145.06,59231.0,141.3976,141.4463,141.3293,141.3781,59231.0
2021-06-28 15:15:00,145.06,145.06,144.92,144.98,14855.0,141.3781,141.3781,141.2416,141.3001,14855.0
2021-06-28 15:20:00,144.96,145.02,144.91,145.01,16172.0,141.2806,141.3391,141.2319,141.3293,16172.0
2021-06-28 15:25:00,145.01,145.07,144.94,144.97,28260.0,141.3293,141.3878,141.2611,141.2903,28260.0
2021-06-28 15:30:00,144.97,145.01,144.82,144.84,28347.0,141.2903,141.3293,141.1442,141.1636,28347.0
2021-06-28 15:35:00,144.82,144.92,144.76,144.88,30039.0,141.1442,141.2416,141.0857,141.2026,30039.0
2021-06-28 15:40:00,144.88,144.95,144.79,144.92,74691.0,141.2026,141.2709,141.1149,141.2416,74691.0
2021-06-28 15:45:00,144.94,145.05,144.87,145.0,22635.0,141.2611,141.3683,141.1929,141.3196,22635.0
2021-06-28 15:50:00,145.0,145.15,144.95,145.03,48838.0,141.3196,141.4658,141.2709,141.3488,48838.0
2021-06-28 15:55:00,145.05,145.08,144.93,145.0,114876.0,141.3683,141.3976,141.2514,141.3196,114876.0
2021-06-29 09:30:00,144.9,145.04,144.63,144.98,33674.0,141.2221,141.3586,140.959,141.3001,33674.0
2021-06-29 09:35:00,144.9,144.93,144.75,144.75,14388.0,141.2221,141.2514,141.0759,141.0759,14388.0
2021-06-29 09:40:00,144.75,144.76,144.51,144.67,16897.0,141.0759,141.0857,140.842,140.998,16897.0
2021-06-29 09:45:00,144.71,144.98,144.69,144.9,23081.0,141.0369,141.3001,141.0175,141.2221,23081.0
2021-06-29 09:50:00,144.9,144.91,144.57,144.64,14586.0,141.2221,141.2319,140.9005,140.9687,14586.0
2021-06-29 09:55:00,144.67,144.67,144.5,144.57,27373.0,140.998,140.998,140.8323,140.9005,27373.0
2021-06-29 10:00:00,144.57,144.75,144.53,144.72,20850.0,140.9005,141.0759,140.8615,141.0467,20850.0
2021-06-29 10:05:00,144.74,144.85,144.7,144.84,18889.0,141.0662,141.1734,141.0272,141.1636,18889.0
2021-06-29 10:10:00,144.84,144.9,144.69,144.72,16732.0,141.1636,141.2221,141.0175,141.0467,16732.0
2021-06-29 10:15:00,144.75,144.97,144.7,144.97,15639.0,141.0759,141.2903,141.0272,141.2903,15639.0
2021-06-29 10:20:00,144.98,144.98,144.8,144.82,11145.0,141.3001,141.3001,141.1247,141.1442,11145.0
2021-06-29 10:25:00,144.84,145.06,144.82,144.98,23133.0,141.1636,141.3781,141.1442,141.3001,23133.0
2021-06-29 10:30:00,145.01,145.09,144.87,144.94,15560.0,141.3293,141.4073,141.1929,141.2611,15560.0
2021-06-29 10:35:00,144.92,144.99,144.91,144.93,9956.0,141.2416,141.3098,141.2319,141.2514,9956.0
2021-06-29 10:40:00,144.91,144.99,144.79,144.79,8997.0,141.2319,141.3098,141.1149,141.1149,8997.0
2021-06-29 10:45:00,144.8,144.9,144.63,144.81,12004.0,141.1247,141.2221,140.959,141.1344,12004.0
2021-06-29 10:50:00,144.79,144.79,144.7,144.75,9575.0,141.1149,141.1149,141.0272,141.0759,9575.0
2021-06-29 10:55:00,144.74,144.76,144.53,144.53,10519.0,141.0662,141.0857,140.8615,140.8615,10519.0
2021-06-29 11:00:00,144.56,144.56,144.45,144.52,16689.0,140.8908,140.8908,140.7835,140.8518,16689.0
2021-06-29 11:05:00,144.47,144.52,144.38,144.43,12263.0,140.803,140.8518,140.7153,140.7641,12263.0
2021-06-29 11:10:00,144.42,144.46,144.4,144.43,8716.0,140.7543,140.7933,140.7348,140.7641,8716.0
2021-06-29 11:15:00,144.42,144.46,144.39,144.43,8404.0,140.7543,140.7933,140.7251,140.7641,8404.0
2021-06-29 11:20:00,144.42,144.44,144.33,144.38,13170.0,140.7543,140.7738,140.6666,140.7153,13170.0
2021-06-29 11:25:00,144.39,144.39,144.22,144.22,11149.0,140.7251,140.7251,140.5594,140.5594,11149.0
2021-06-29 11:30:00,144.22,144.33,144.14,144.33,15268.0,140.5594,140.6666,140.4814,140.6666,15268.0
2021-06-29 11:35:00,144.34,144.35,144.24,144.33,13373.0,140.6763,140.6861,140.5789,140.6666,13373.0
2021-06-29 11:40:00,144.32,144.5,144.29,144.49,14634.0,140.6568,140.8323,140.6276,140.8225,14634.0
2021-06-29 11:45:00,144.49,144.6,144.48,144.57,25305.0,140.8225,140.9297,140.8128,140.9005,25305.0
2021-06-29 11:50:00,144.58,144.65,144.57,144.62,17717.0,140.9102,140.9785,140.9005,140.9492,17717.0
2021-06-29 11:55:00,144.63,144.67,144.55,144.67,13217.0,140.959,140.998,140.881,140.998,13217.0
2021-06-29 12:00:00,144.67,144.68,144.63,144.65,19818.0,140.998,141.0077,140.959,140.9785,19818.0
2021-06-29 12:05:00,144.65,144.65,144.5,144.5,60438.0,140.9785,140.9785,140.8323,140.8323,60438.0
2021-06-29 12:10:00,144.52,144.56,144.5,144.51,9989.0,140.8518,140.8908,140.8323,140.842,9989.0
2021-06-29 12:15:00,144.51,144.51,144.42,144.48,14622.0,140.842,140.842,140.7543,140.8128,14622.0
2021-06-29 12:20:00,144.51,144.68,144.46,144.68,17759.0,140.842,141.0077,140.7933,141.0077,17759.0
2021-06-29 12:25:00,144.65,144.78,144.65,144.68,14654.0,140.9785,141.1052,140.9785,141.0077,14654.0
2021-06-29 12:30:00,144.67,144.67,144.58,144.61,31302.0,140.998,140.998,140.9102,140.9395,31302.0
2021-06-29 12:35:00,144.63,144.69,144.61,144.67,21620.0,140.959,141.0175,140.9395,140.998,21620.0
2021-06-29 12:40:00,144.66,144.69,144.62,144.66,13665.0,140.9882,141.0175,140.9492,140.9882,13665.0
2021-06-29 12:45:00,144.65,144.69,144.57,144.59,34633.0,140.9785,141.0175,140.9005,140.92,34633.0
2021-06-29 12:50:00,144.59,144.67,144.58,144.66,19500.0,140.92,140.998,140.9102,140.9882,19500.0
2021-06-29 12:55:00,144.67,144.78,144.56,144.56,121488.0,140.998,141.1052,140.8908,140.8908,121488.0
2021-06-29 13:00:00,144.57,144.59,144.43,144.44,19247.0,140.9005,140.92,140.7641,140.7738,19247.0
2021-06-29 13:05:00,144.43,144.52,144.4,144.51,9924.0,140.7641,140.8518,140.7348,140.842,9924.0
2021-06-29 13:10:00,144.51,144.66,144.44,144.65,9385.0,140.842,140.9882,140.7738,140.9785,9385.0
2021-06-29 13:15:00,144.65,144.68,144.65,144.67,11200.0,140.9785,141.0077,140.9785,140.998,11200.0
2021-06-29 13:20:00,144.67,144.67,144.57,144.62,12502.0,140.998,140.998,140.9005,140.9492,12502.0
2021-06-29 13:25:00,144.59,144.61,144.56,144.61,8060.0,140.92,140.9395,140.8908,140.9395,8060.0
2021-06-29 13:30:00,144.6,144.6,144.58,144.59,7680.0,140.9297,140.9297,140.9102,140.92,7680.0
2021-06-29 13:35:00,144.58,144.7,144.53,144.7,13573.0,140.9102,141.0272,140.8615,141.0272,13573.0
2021-06-29 13:40:00,144.7,144.78,144.69,144.75,20447.0,141.0272,141.1052,141.0175,141.0759,20447.0
2021-06-29 13:45:00,144.75,144.76,144.68,144.7,21212.0,141.0759,141.0857,141.0077,141.0272,21212.0
2021-06-29 13:50:00,144.69,144.94,144.69,144.86,70785.0,141.0175,141.2611,141.0175,141.1831,70785.0
2021-06-29 13:55:00,144.86,145.0,144.84,145.0,74516.0,141.1831,141.3196,141.1636,141.3196,74516.0
2021-06-29 14:00:00,145.0,145.06,144.88,145.06,28190.0,141.3196,141.3781,141.2026,141.3781,28190.0
2021-06-29 14:05:00,145.05,145.29,145.04,145.13,35417.0,141.3683,141.6022,141.3586,141.4463,35417.0
2021-06-29 14:10:00,145.12,145.21,145.02,145.14,22682.0,141.4365,141.5243,141.3391,141.456,22682.0
2021-06-29 14:15:00,145.15,145.17,145.01,145.17,26223.0,141.4658,141.4853,141.3293,141.4853,26223.0
2021-06-29 14:20:00,145.16,145.16,144.91,144.97,38908.0,141.4755,141.4755,141.2319,141.2903,38908.0
2021-06-29 14:25:00,144.96,145.16,144.95,145.06,38228.0,141.2806,141.4755,141.2709,141.3781,38228.0
2021-06-29 14:30:00,145.06,145.34,145.03,145.28,19375.0,141.3781,141.651,141.3488,141.5925,19375.0
2021-06-29 14:35:00,145.28,145.3,145.09,145.09,13992.0,141.5925,141.612,141.4073,141.4073,13992.0
2021-06-29 14:40:00,145.09,145.1,144.86,144.92,9636.0,141.4073,141.417,141.1831,141.2416,9636.0
2021-06-29 14:45:00,144.92,144.92,144.81,144.82,9862.0,141.2416,141.2416,141.1344,141.1442,9862.0
2021-06-29 14:50:00,144.83,144.84,144.73,144.74,16433.0,141.1539,141.1636,141.0564,141.0662,16433.0
2021-06-29 14:55:00,144.73,144.79,144.64,144.68,60779.0,141.0564,141.1149,140.9687,141.0077,60779.0
2021-06-29 15:00:00,144.7,144.76,144.53,144.6,131969.0,141.0272,141.0857,140.8615,140.9297,131969.0
2021-06-29 15:05:00,144.62,144.95,144.61,144.95,64917.0,140.9492,141.2709,140.9395,141.2709,64917.0
2021-06-29 15:10:00,144.96,145.02,144.9,144.9,54952.0,141.2806,141.3391,141.2221,141.2221,54952.0
2021-06-29 15:15:00,144.92,145.04,144.9,144.96,32923.0,141.2416,141.3586,141.2221,141.2806,32923.0
2021-06-29 15:20:00,144.95,145.0,144.92,144.99,38676.0,141.2709,141.3196,141.2416,141.3098,38676.0
2021-06-29 15:25:00,145.0,145.13,144.95,145.08,25086.0,141.3196,141.4463,141.2709,141.3976,25086.0
2021-06-29 15:30:00,145.05,145.05,144.93,144.97,48546.0,141.3683,141.3683,141.2514,141.2903,48546.0
2021-06-29 15:35:00,144.96,145.12,144.95,145.02,22024.0,141.2806,141.4365,141.2709,141.3391,22024.0
2021-06-29 15:40:00,145.03,145.09,144.95,144.97,25105.0,141.3488,141.4073,141.2709,141.2903,25105.0
2021-06-29 15:45:00,144.95,144.98,144.89,144.98,18583.0,141.2709,141.3001,141.2124,141.3001,18583.0
2021-06-29 15:50:00,144.98,145.0,144.89,144.94,30524.0,141.3001,141.3196,141.2124,141.2611,30524.0
2021-06-29 15:55:00,144.91,144.99,144.79,144.99,75483.0,141.2319,141.3098,141.1149,141.3098,75483.0
2021-06-30 09:30:00,144.99,145.32,144.96,145.18,65467.0,141.3098,141.6315,141.2806,141.495,65467.0
2021-06-30 09:35:00,145.17,145.21,144.96,145.06,9307.0,141.4853,141.5243,141.2806,141.3781,9307.0
2021-06-30 09:40:00,145.09,145.1,144.95,145.01,10536.0,141.4073,141.417,141.2709,141.3293,10536.0
2021-06-30 09:45:00,145.01,145.15,144.93,145.07,7768.0,141.3293,141.4658,141.2514,141.3878,7768.0
2021-06-30 09:50:00,145.07,145.07,144.7,144.8,11397.0,141.3878,141.3878,141.0272,141.1247,11397.0
2021-06-30 09:55:00,144.78,144.95,144.77,144.91,17220.0,141.1052,141.2709,141.0954,141.2319,17220.0
2021-06-30 10:00:00,144.91,144.98,144.81,144.84,10779.0,141.2319,141.3001,141.1344,141.1636,10779.0
2021-06-30 10:05:00,144.87,144.91,144.73,144.91,13550.0,141.1929,141.2319,141.0564,141.2319,13550.0
2021-06-30 10:10:00,144.9,144.97,144.81,144.84,12817.0,141.2221,141.2903,141.1344,141.1636,12817.0
2021-06-30 10:15:00,144.87,144.98,144.84,144.88,8000.0,141.1929,141.3001,141.1636,141.2026,8000.0
2021-06-30 10:20:00,144.88,144.97,144.82,144.89,11432.0,141.2026,141.2903,141.1442,141.2124,11432.0
2021-06-30 10:25:00,144.91,144.91,144.7,144.73,14502.0,141.2319,141.2319,141.0272,141.0564,14502.0
2021-06-30 10:30:00,144.75,144.91,144.69,144.69,20817.0,141.0759,141.2319,141.0175,141.0175,20817.0
2021-06-30 10:35:00,144.69,144.88,144.67,144.78,27617.0,141.0175,141.2026,140.998,141.1052,27617.0
2021-06-30 10:40:00,144.78,144.82,144.71,144.77,17886.0,141.1052,141.1442,141.0369,141.0954,17886.0
2021-06-30 10:45:00,144.77,144.88,144.68,144.7,13586.0,141.0954,141.2026,141.0077,141.0272,13586.0
2021-06-30 10:50:00,144.7,144.78,144.62,144.76,12251.0,141.0272,141.1052,140.9492,141.0857,12251.0
2021-06-30 10:55:00,144.78,144.86,144.75,144.82,13738.0,141.1052,141.1831,141.0759,141.1442,13738.0
2021-06-30 11:00:00,144.86,144.88,144.6,144.6,15897.0,141.1831,141.2026,140.9297,140.9297,15897.0
2021-06-30 11:05:00,144.59,144.72,144.49,144.63,21013.0,140.92,141.0467,140.8225,140.959,21013.0
2021-06-30 11:10:00,144.66,144.66,144.46,144.48,14321.0,140.9882,140.9882,140.7933,140.8128,14321.0
2021-06-30 11:15:00,144.5,144.52,144.37,144.45,21515.0,140.8323,140.8518,140.7056,140.7835,21515.0
2021-06-30 11:20:00,144.43,144.43,144.29,144.31,12134.0,140.7641,140.7641,140.6276,140.6471,12134.0
2021-06-30 11:25:00,144.29,144.41,144.23,144.37,20317.0,140.6276,140.7446,140.5691,140.7056,20317.0
2021-06-30 11:30:00,144.34,144.5,144.28,144.37,31081.0,140.6763,140.8323,140.6179,140.7056,31081.0
2021-06-30 11:35:00,144.39,144.55,144.39,144.53,20232.0,140.7251,140.881,140.7251,140.8615,20232.0
2021-06-30 11:40:00,144.53,144.68,144.42,144.68,22808.0,140.8615,141.0077,140.7543,141.0077,22808.0
2021-06-30 11:45:00,144.67,144.78,144.62,144.67,10473.0,140.998,141.1052,140.9492,140.998,10473.0
2021-06-30 11:50:00,144.67,144.79,144.67,144.67,10951.0,140.998,141.1149,140.998,140.998,10951.0
2021-06-30 11:55:00,144.69,144.75,144.59,144.61,15254.0,141.0175,141.0759,140.92,140.9395,15254.0
2021-06-30 12:00:00,144.63,144.77,144.59,144.59,16925.0,140.959,141.0954,140.92,140.92,16925.0
2021-06-30 12:05:00,144.59,144.74,144.59,144.69,13777.0,140.92,141.0662,140.92,141.0175,13777.0
2021-06-30 12:10:00,144.69,144.71,144.62,144.68,13604.0,141.0175,141.0369,140.9492,141.0077,13604.0
2021-06-30 12:15:00,144.66,144.67,144.6,144.65,9240.0,140.9882,140.998,140.9297,140.9785,9240.0
2021-06-30 12:20:00,144.65,144.68,144.6,144.68,11625.0,140.9785,141.0077,140.9297,141.0077,11625.0
2021-06-30 12:25:00,144.66,144.7,144.61,144.66,7614.0,140.9882,141.0272,140.9395,140.9882,7614.0
2021-06-30 12:30:00,144.65,144.8,144.6,144.75,13026.0,140.9785,141.1247,140.9297,141.0759,13026.0
2021-06-30 12:35:00,144.75,144.8,144.74,144.78,10912.0,141.0759,141.1247,141.0662,141.1052,10912.0
2021-06-30 12:40:00,144.75,144.81,144.73,144.75,9350.0,141.0759,141.1344,141.0564,141.0759,9350.0
2021-06-30 12:45:00,144.74,144.76,144.65,144.72,8769.0,141.0662,141.0857,140.9785,141.0467,8769.0
2021-06-30 12:50:00,144.75,144.79,144.73,144.79,9048.0,141.0759,141.1149,141.0564,141.1149,9048.0
2021-06-30 12:55:00,144.8,144.82,144.76,144.77,9601.0,141.1247,141.1442,141.0857,141.0954,9601.0
2021-06-30 13:00:00,144.75,144.82,144.74,144.77,8991.0,141.0759,141.1442,141.0662,141.0954,8991.0
2021-06-30 13:05:00,144.76,144.78,144.68,144.69,9109.0,141.0857,141.1052,141.0077,141.0175,9109.0
2021-06-30 13:10:00,144.68,144.71,144.63,144.66,9628.0,141.0077,141.0369,140.959,140.9882,9628.0
2021-06-30 13:15:00,144.66,144.66,144.6,144.62,10224.0,140.9882,140.9882,140.9297,140.9492,10224.0
2021-06-30 13:20:00,144.62,144.68,144.58,144.59,11053.0,140.9492,141.0077,140.9102,140.92,11053.0
2021-06-30 13:25:00,144.59,144.6,144.52,144.55,11774.0,140.92,140.9297,140.8518,140.881,11774.0
2021-06-30 13:30:00,144.55,144.62,144.52,144.59,10823.0,140.881,140.9492,140.8518,140.92,10823.0
2021-06-30 13:35:00,144.59,144.63,144.54,144.6,10718.0,140.92,140.959,140.8713,140.9297,10718.0
2021-06-30 13:40:00,144.6,144.68,144.59,144.63,9172.0,140.9297,141.0077,140.92,140.959,9172.0
2021-06-30 13:45:00,144.63,144.67,144.62,144.62,10427.0,140.959,140.998,140.9492,140.9492,10427.0
2021-06-30 13:50:00,144.62,144.68,144.57,144.68,11197.0,140.9492,141.0077,140.9005,141.0077,11197.0
2021-06-30 13:55:00,144.67,144.77,144.64,144.77,8464.0,140.998,141.0954,140.9687,141.0954,8464.0
2021-06-30 14:00:00,144.79,144.79,144.65,144.69,12121.0,141.1149,141.1149,140.9785,141.0175,12121.0
2021-06-30 14:05:00,144.69,144.74,144.68,144.71,12914.0,141.0175,141.0662,141.0077,141.0369,12914.0
2021-06-30 14:10:00,144.7,144.73,144.65,144.73,14070.0,141.0272,141.0564,140.9785,141.0564,14070.0
2021-06-30 14:15:00,144.73,144.84,144.7,144.76,16118.0,141.0564,141.1636,141.0272,141.0857,16118.0
2021-06-30 14:20:00,144.77,144.77,144.65,144.7,13933.0,141.0954,141.0954,140.9785,141.0272,13933.0
2021-06-30 14:25:00,144.69,144.74,144.68,144.74,15768.0,141.0175,141.0662,141.0077,141.0662,15768.0
2021-06-30 14:30:00,144.76,144.86,144.71,144.85,14503.0,141.0857,141.1831,141.0369,141.1734,14503.0
2021-06-30 14:35:00,144.83,144.84,144.77,144.79,16252.0,141.1539,141.1636,141.0954,141.1149,16252.0
2021-06-30 14:40:00,144.81,144.82,144.77,144.77,15734.0,141.1344,141.1442,141.0954,141.0954,15734.0
2021-06-30 14:45:00,144.77,144.81,144.68,144.7,16461.0,141.0954,141.1344,141.0077,141.0272,16461.0
2021-06-30 14:50:00,144.72,144.75,144.63,144.65,13468.0,141.0467,141.0759,140.959,140.9785,13468.0
2021-06-30 14:55:00,144.67,144.73,144.64,144.71,13208.0,140.998,141.0564,140.9687,141.0369,13208.0
2021-06-30 15:00:00,144.7,144.82,144.69,144.8,16274.0,141.0272,141.1442,141.0175,141.1247,16274.0
2021-06-30 15:05:00,144.81,144.83,144.72,144.77,24111.0,141.1344,141.1539,141.0467,141.0954,24111.0
2021-06-30 15:10:00,144.77,144.85,144.74,144.84,13956.0,141.0954,141.1734,141.0662,141.1636,13956.0
2021-06-30 15:15:00,144.86,144.94,144.84,144.91,12026.0,141.1831,141.2611,141.1636,141.2319,12026.0
2021-06-30 15:20:00,144.92,145.0,144.91,144.99,10528.0,141.2416,141.3196,141.2319,141.3098,10528.0
2021-06-30 15:25:00,144.99,145.01,144.91,144.92,11714.0,141.3098,141.3293,141.2319,141.2416,11714.0
2021-06-30 15:30:00,144.92,145.14,144.87,145.14,30631.0,141.2416,141.456,141.1929,141.456,30631.0
2021-06-30 15:35:00,145.12,145.16,144.91,144.92,42159.0,141.4365,141.4755,141.2319,141.2416,42159.0
2021-06-30 15:40:00,144.92,144.95,144.82,144.93,27093.0,141.2416,141.2709,141.1442,141.2514,27093.0
2021-06-30 15:45:00,144.94,144.98,144.81,144.85,75226.0,141.2611,141.3001,141.1344,141.1734,75226.0
2021-06-30 15:50:00,144.85,144.98,144.43,144.92,90431.0,141.1734,141.3001,140.7641,141.2416,90431.0
2021-06-30 15:55:00,144.89,144.93,144.78,144.87,125490.0,141.2124,141.2514,141.1052,141.1929,125490.0
2021-07-01 09:30:00,144.54,144.91,144.29,144.58,72919.0,140.8713,141.2319,140.6276,140.9102,72919.0
2021-07-01 09:35:00,144.59,145.0,144.56,144.7,43716.0,140.92,141.3196,140.8908,141.0272,43716.0
2021-07-01 09:40:00,144.72,144.97,144.6,144.77,16576.0,141.0467,141.2903,140.9297,141.0954,16576.0
2021-07-01 09:45:00,144.82,144.95,144.7,144.94,36940.0,141.1442,141.2709,141.0272,141.2611,36940.0
2021-07-01 09:50:00,144.91,144.97,144.66,144.95,14019.0,141.2319,141.2903,140.9882,141.2709,14019.0
2021-07-01 09:55:00,144.93,145.11,144.86,145.06,28410.0,141.2514,141.4268,141.1831,141.3781,28410.0
2021-07-01 10:00:00,145.06,145.15,144.97,144.98,15119.0,141.3781,141.4658,141.2903,141.3001,15119.0
2021-07-01 10:05:00,144.99,145.28,144.99,145.0,12300.0,141.3098,141.5925,141.3098,141.3196,12300.0
2021-07-01 10:10:00,145.01,145.04,144.86,144.99,11287.0,141.3293,141.3586,141.1831,141.3098,11287.0
2021-07-01 10:15:00,144.98,144.98,144.77,144.78,8817.0,141.3001,141.3001,141.0954,141.1052,8817.0
2021-07-01 10:20:00,144.78,144.91,144.64,144.74,14075.0,141.1052,141.2319,140.9687,141.0662,14075.0
2021-07-01 10:25:00,144.77,144.95,144.74,144.91,13276.0,141.0954,141.2709,141.0662,141.2319,13276.0
2021-07-01 10:30:00,144.91,144.97,144.87,144.87,10460.0,141.2319,141.2903,141.1929,141.1929,10460.0
2021-07-01 10:35:00,144.87,144.98,144.86,144.94,11413.0,141.1929,141.3001,141.1831,141.2611,11413.0
2021-07-01 10:40:00,144.95,145.03,144.87,144.92,10145.0,141.2709,141.3488,141.1929,141.2416,10145.0
2021-07-01 10:45:00,144.9,145.08,144.88,144.92,11828.0,141.2221,141.3976,141.2026,141.2416,11828.0
2021-07-01 10:50:00,144.93,145.02,144.84,144.84,10712.0,141.2514,141.3391,141.1636,141.1636,10712.0
2021-07-01 10:55:00,144.87,144.94,144.79,144.91,13929.0,141.1929,141.2611,141.1149,141.2319,13929.0
2021-07-01 11:00:00,144.9,144.99,144.81,144.83,13398.0,141.2221,141.3098,141.1344,141.1539,13398.0
2021-07-01 11:05:00,144.83,144.87,144.65,144.65,18384.0,141.1539,141.1929,140.9785,140.9785,18384.0
2021-07-01 11:10:00,144.64,144.9,144.59,144.9,24300.0,140.9687,141.2221,140.92,141.2221,24300.0
2021-07-01 11:15:00,144.92,145.03,144.89,144.91,11334.0,141.2416,141.3488,141.2124,141.2319,11334.0
2021-07-01 11:20:00,144.93,145.08,144.86,145.02,11326.0,141.2514,141.3976,141.1831,141.3391,11326.0
2021-07-01 11:25:00,145.04,145.04,144.79,144.83,17059.0,141.3586,141.3586,141.1149,141.1539,17059.0
2021-07-01 11:30:00,144.84,144.97,144.82,144.93,14073.0,141.1636,141.2903,141.1442,141.2514,14073.0
2021-07-01 11:35:00,144.94,145.06,144.93,144.96,45413.0,141.2611,141.3781,141.2514,141.2806,45413.0
2021-07-01 11:40:00,144.99,145.13,144.99,145.08,20670.0,141.3098,141.4463,141.3098,141.3976,20670.0
2021-07-01 11:45:00,145.09,145.16,145.07,145.15,7495.0,141.4073,141.4755,141.3878,141.4658,7495.0
2021-07-01 11:50:00,145.16,145.16,145.11,145.12,14602.0,141.4755,141.4755,141.4268,141.4365,14602.0
2021-07-01 11:55:00,145.13,145.16,145.06,145.15,11325.0,141.4463,141.4755,141.3781,141.4658,11325.0
2021-07-01 12:00:00,145.17,145.2,145.13,145.14,5895.0,141.4853,141.5145,141.4463,141.456,5895.0
2021-07-01 12:05:00,145.14,145.19,145.08,145.19,8014.0,141.456,141.5048,141.3976,141.5048,8014.0
2021-07-01 12:10:00,145.18,145.18,145.12,145.13,8097.0,141.495,141.495,141.4365,141.4463,8097.0
2021-07-01 12:15:00,145.13,145.17,145.11,145.11,24794.0,141.4463,141.4853,141.4268,141.4268,24794.0
2021-07-01 12:20:00,145.09,145.12,145.04,145.05,12615.0,141.4073,141.4365,141.3586,141.3683,12615.0
2021-07-01 12:25:00,145.05,145.05,144.99,145.04,9466.0,141.3683,141.3683,141.3098,141.3586,9466.0
2021-07-01 12:30:00,145.03,145.08,144.9,144.9,20809.0,141.3488,141.3976,141.2221,141.2221,20809.0
2021-07-01 12:35:00,144.9,145.02,144.87,144.97,283809.0,141.2221,141.3391,141.1929,141.2903,283809.0
2021-07-01 12:40:00,145.0,145.0,144.9,144.95,10410.0,141.3196,141.3196,141.2221,141.2709,10410.0
2021-07-01 12:45:00,144.98,144.98,144.89,144.92,13135.0,141.3001,141.3001,141.2124,141.2416,13135.0
2021-07-01 12:50:00,144.92,145.04,144.9,144.98,11086.0,141.2416,141.3586,141.2221,141.3001,11086.0
2021-07-01 12:55:00,144.96,145.06,144.96,145.05,6949.0,141.2806,141.3781,141.2806,141.3683,6949.0
2021-07-01 13:00:00,145.03,145.05,145.02,145.05,5007.0,141.3488,141.3683,141.3391,141.3683,5007.0
2021-07-01 13:05:00,145.06,145.25,145.06,145.25,11329.0,141.3781,141.5632,141.3781,141.5632,11329.0
2021-07-01 13:10:00,145.21,145.3,145.12,145.28,13612.0,141.5243,141.612,141.4365,141.5925,13612.0
2021-07-01 13:15:00,145.26,145.32,145.22,145.26,17247.0,141.573,141.6315,141.534,141.573,17247.0
2021-07-01 13:20:00,145.25,145.33,145.24,145.28,9723.0,141.5632,141.6412,141.5535,141.5925,9723.0
2021-07-01 13:25:00,145.28,145.33,145.27,145.31,6864.0,141.5925,141.6412,141.5827,141.6217,6864.0
2021-07-01 13:30:00,145.29,145.41,145.29,145.36,10140.0,141.6022,141.7192,141.6022,141.6704,10140.0
2021-07-01 13:35:00,145.35,145.5,145.3,145.46,16844.0,141.6607,141.8069,141.612,141.7679,16844.0
2021-07-01 13:40:00,145.46,145.47,145.34,145.35,13618.0,141.7679,141.7777,141.651,141.6607,13618.0
2021-07-01 13:45:00,145.37,145.38,145.26,145.27,10223.0,141.6802,141.6899,141.573,141.5827,10223.0
2021-07-01 13:50:00,145.27,145.27,145.13,145.21,15061.0,141.5827,141.5827,141.4463,141.5243,15061.0
2021-07-01 13:55:00,145.2,145.2,144.98,145.05,11986.0,141.5145,141.5145,141.3001,141.3683,11986.0
2021-07-01 14:00:00,145.04,145.09,145.02,145.05,9406.0,141.3586,141.4073,141.3391,141.3683,9406.0
2021-07-01 14:05:00,145.06,145.22,145.03,145.19,43221.0,141.3781,141.534,141.3488,141.5048,43221.0
2021-07-01 14:10:00,145.2,145.34,145.17,145.19,27179.0,141.5145,141.651,141.4853,141.5048,27179.0
2021-07-01 14:15:00,145.2,145.28,145.2,145.26,7354.0,141.5145,141.5925,141.5145,141.573,7354.0
2021-07-01 14:20:00,145.27,145.27,145.12,145.16,10164.0,141.5827,141.5827,141.4365,141.4755,10164.0
2021-07-01 14:25:00,145.17,145.22,145.15,145.19,9518.0,141.4853,141.534,141.4658,141.5048,9518.0
2021-07-01 14:30:00,145.21,145.21,145.14,145.21,11830.0,141.5243,141.5243,141.456,141.5243,11830.0
2021-07-01 14:35:00,145.21,145.48,145.21,145.48,17295.0,141.5243,141.7874,141.5243,141.7874,17295.0
2021-07-01 14:40:00,145.45,145.48,145.17,145.24,22041.0,141.7582,141.7874,141.4853,141.5535,22041.0
2021-07-01 14:45:00,145.23,145.32,145.16,145.32,11474.0,141.5437,141.6315,141.4755,141.6315,11474.0
2021-07-01 14:50:00,145.31,145.33,145.14,145.15,33412.0,141.6217,141.6412,141.456,141.4658,33412.0
2021-07-01 14:55:00,145.14,145.26,145.13,145.16,10842.0,141.456,141.573,141.4463,141.4755,10842.0
2021-07-01 15:00:00,145.17,145.24,145.17,145.21,10333.0,141.4853,141.5535,141.4853,141.5243,10333.0
2021-07-01 15:05:00,145.22,145.22,145.14,145.19,9396.0,141.534,141.534,141.456,141.5048,9396.0
2021-07-01 15:10:00,145.19,145.19,145.09,145.11,12441.0,141.5048,141.5048,141.4073,141.4268,12441.0
2021-07-01 15:15:00,145.11,145.12,145.0,145.0,7549.0,141.4268,141.4365,141.3196,141.3196,7549.0
2021-07-01 15:20:00,145.0,145.11,144.98,145.09,7929.0,141.3196,141.4268,141.3001,141.4073,7929.0
2021-07-01 15:25:00,145.08,145.08,145.0,145.05,13547.0,141.3976,141.3976,141.3196,141.3683,13547.0
2021-07-01 15:30:00,145.06,145.17,145.06,145.1,17658.0,141.3781,141.4853,141.3781,141.417,17658.0
2021-07-01 15:35:00,145.1,145.11,145.01,145.01,15012.0,141.417,141.4268,141.3293,141.3293,15012.0
2021-07-01 15:40:00,145.03,145.05,144.92,144.95,23151.0,141.3488,141.3683,141.2416,141.2709,23151.0
2021-07-01 15:45:00,144.96,145.13,144.96,145.13,18286.0,141.2806,141.4463,141.2806,141.4463,18286.0
2021-07-01 15:50:00,145.13,145.26,145.02,145.25,62914.0,141.4463,141.573,141.3391,141.5632,62914.0
2021-07-01 15:55:00,145.28,145.43,145.21,145.34,128414.0,141.5925,141.7387,141.5243,141.651,128414.0
2021-07-02 09:30:00,145.86,146.5,145.73,146.32,95599.0,142.1578,142.7815,142.0311,142.6061,95599.0
2021-07-02 09:35:00,146.32,146.41,145.89,146.06,27265.0,142.6061,142.6938,142.187,142.3527,27265.0
2021-07-02 09:40:00,146.04,146.12,145.99,146.05,12199.0,142.3332,142.4112,142.2845,142.3429,12199.0
2021-07-02 09:45:00,146.06,146.21,146.02,146.16,15249.0,142.3527,142.4989,142.3137,142.4501,15249.0
2021-07-02 09:50:00,146.15,146.31,146.11,146.28,12913.0,142.4404,142.5963,142.4014,142.5671,12913.0
2021-07-02 09:55:00,146.29,146.33,146.07,146.11,13638.0,142.5768,142.6158,142.3624,142.4014,13638.0
2021-07-02 10:00:00,146.05,146.18,145.98,145.98,14659.0,142.3429,142.4696,142.2747,142.2747,14659.0
2021-07-02 10:05:00,146.02,146.08,145.93,146.01,9174.0,142.3137,142.3722,142.226,142.304,9174.0
2021-07-02 10:10:00,145.99,146.05,145.72,145.73,8751.0,142.2845,142.3429,142.0213,142.0311,8751.0
2021-07-02 10:15:00,145.76,145.76,145.52,145.71,7100.0,142.0603,142.0603,141.8264,142.0116,7100.0
2021-07-02 10:20:00,145.78,145.81,145.64,145.64,6482.0,142.0798,142.109,141.9433,141.9433,6482.0
2021-07-02 10:25:00,145.64,145.8,145.56,145.56,11581.0,141.9433,142.0993,141.8654,141.8654,11581.0
2021-07-02 10:30:00,145.52,145.54,145.32,145.51,11342.0,141.8264,141.8459,141.6315,141.8166,11342.0
2021-07-02 10:35:00,145.54,145.65,145.49,145.55,6032.0,141.8459,141.9531,141.7971,141.8556,6032.0
2021-07-02 10:40:00,145.55,145.65,145.49,145.64,4730.0,141.8556,141.9531,141.7971,141.9433,4730.0
2021-07-02 10:45:00,145.65,145.69,145.57,145.57,4124.0,141.9531,141.9921,141.8751,141.8751,4124.0
2021-07-02 10:50:00,145.6,146.14,145.6,146.14,356499.0,141.9044,142.4307,141.9044,142.4307,356499.0
2021-07-02 10:55:00,146.17,146.26,145.94,145.94,9259.0,142.4599,142.5476,142.2357,142.2357,9259.0
2021-07-02 11:00:00,145.97,146.17,145.97,146.16,7309.0,142.265,142.4599,142.265,142.4501,7309.0
2021-07-02 11:05:00,146.12,146.12,145.99,146.08,8100.0,142.4112,142.4112,142.2845,142.3722,8100.0
2021-07-02 11:10:00,146.12,146.25,146.1,146.22,7547.0,142.4112,142.5379,142.3917,142.5086,7547.0
2021-07-02 11:15:00,146.25,146.27,146.18,146.25,12492.0,142.5379,142.5574,142.4696,142.5379,12492.0
2021-07-02 11:20:00,146.25,146.26,146.13,146.14,25920.0,142.5379,142.5476,142.4209,142.4307,25920.0
2021-07-02 11:25:00,146.12,146.22,145.97,145.97,23167.0,142.4112,142.5086,142.265,142.265,23167.0
2021-07-02 11:30:00,145.97,146.04,145.89,145.99,14686.0,142.265,142.3332,142.187,142.2845,14686.0
2021-07-02 11:35:00,146.0,146.16,145.99,146.11,7595.0,142.2942,142.4501,142.2845,142.4014,7595.0
2021-07-02 11:40:00,146.13,146.14,146.01,146.12,17925.0,142.4209,142.4307,142.304,142.4112,17925.0
2021-07-02 11:45:00,146.14,146.14,145.99,146.04,13081.0,142.4307,142.4307,142.2845,142.3332,13081.0
2021-07-02 11:50:00,146.03,146.14,146.0,146.06,13836.0,142.3234,142.4307,142.2942,142.3527,13836.0
2021-07-02 11:55:00,146.06,146.28,146.04,146.22,24147.0,142.3527,142.5671,142.3332,142.5086,24147.0
2021-07-02 12:00:00,146.24,146.38,146.21,146.36,20286.0,142.5281,142.6646,142.4989,142.6451,20286.0
2021-07-02 12:05:00,146.37,146.5,146.33,146.49,7111.0,142.6548,142.7815,142.6158,142.7718,7111.0
2021-07-02 12:10:00,146.47,146.57,146.45,146.47,16320.0,142.7523,142.8497,142.7328,142.7523,16320.0
2021-07-02 12:15:00,146.49,146.51,146.32,146.32,6026.0,142.7718,142.7913,142.6061,142.6061,6026.0
2021-07-02 12:20:00,146.33,146.4,146.32,146.38,4518.0,142.6158,142.6841,142.6061,142.6646,4518.0
2021-07-02 12:25:00,146.38,146.42,146.32,146.35,13733.0,142.6646,142.7035,142.6061,142.6353,13733.0
2021-07-02 12:30:00,146.36,146.46,146.36,146.43,5757.0,142.6451,142.7425,142.6451,142.7133,5757.0
2021-07-02 12:35:00,146.43,146.46,146.4,146.44,4247.0,142.7133,142.7425,142.6841,142.723,4247.0
2021-07-02 12:40:00,146.43,146.46,146.38,146.42,4902.0,142.7133,142.7425,142.6646,142.7035,4902.0
2021-07-02 12:45:00,146.39,146.46,146.35,146.45,8115.0,142.6743,142.7425,142.6353,142.7328,8115.0
2021-07-02 12:50:00,146.47,146.51,146.4,146.47,4882.0,142.7523,142.7913,142.6841,142.7523,4882.0
2021-07-02 12:55:00,146.46,146.5,146.4,146.49,7401.0,142.7425,142.7815,142.6841,142.7718,7401.0
2021-07-02 13:00:00,146.51,146.52,146.38,146.48,7828.0,142.7913,142.801,142.6646,142.762,7828.0
2021-07-02 13:05:00,146.47,146.5,146.39,146.41,9207.0,142.7523,142.7815,142.6743,142.6938,9207.0
2021-07-02 13:10:00,146.41,146.44,146.37,146.39,4739.0,142.6938,142.723,142.6548,142.6743,4739.0
2021-07-02 13:15:00,146.39,146.42,146.34,146.38,5952.0,142.6743,142.7035,142.6256,142.6646,5952.0
2021-07-02 13:20:00,146.37,146.41,146.33,146.34,3306.0,142.6548,142.6938,142.6158,142.6256,3306.0
2021-07-02 13:25:00,146.34,146.41,146.28,146.32,12739.0,142.6256,142.6938,142.5671,142.6061,12739.0
2021-07-02 13:30:00,146.31,146.36,146.3,146.34,9514.0,142.5963,142.6451,142.5866,142.6256,9514.0
2021-07-02 13:35:00,146.34,146.34,146.15,146.23,19333.0,142.6256,142.6256,142.4404,142.5184,19333.0
2021-07-02 13:40:00,146.22,146.27,146.16,146.22,12545.0,142.5086,142.5574,142.4501,142.5086,12545.0
2021-07-02 13:45:00,146.22,146.24,146.1,146.19,12866.0,142.5086,142.5281,142.3917,142.4794,12866.0
2021-07-02 13:50:00,146.19,146.27,146.17,146.27,12739.0,142.4794,142.5574,142.4599,142.5574,12739.0
2021-07-02 13:55:00,146.28,146.46,146.27,146.46,7233.0,142.5671,142.7425,142.5574,142.7425,7233.0
2021-07-02 14:00:00,146.47,146.65,146.46,146.59,30453.0,142.7523,142.9277,142.7425,142.8692,30453.0
2021-07-02 14:05:00,146.6,146.71,146.59,146.63,12300.0,142.879,142.9862,142.8692,142.9082,12300.0
2021-07-02 14:10:00,146.62,146.64,146.55,146.63,8581.0,142.8985,142.918,142.8302,142.9082,8581.0
2021-07-02 14:15:00,146.64,146.69,146.57,146.58,8531.0,142.918,142.9667,142.8497,142.8595,8531.0
2021-07-02 14:20:00,146.56,146.67,146.54,146.66,12615.0,142.84,142.9472,142.8205,142.9375,12615.0
2021-07-02 14:25:00,146.65,146.68,146.62,146.64,9067.0,142.9277,142.9569,142.8985,142.918,9067.0
2021-07-02 14:30:00,146.63,146.71,146.63,146.68,7205.0,142.9082,142.9862,142.9082,142.9569,7205.0
2021-07-02 14:35:00,146.66,146.71,146.63,146.69,6718.0,142.9375,142.9862,142.9082,142.9667,6718.0
2021-07-02 14:40:00,146.69,146.69,146.63,146.66,6344.0,142.9667,142.9667,142.9082,142.9375,6344.0
2021-07-02 14:45:00,146.65,146.66,146.59,146.6,6451.0,142.9277,142.9375,142.8692,142.879,6451.0
2021-07-02 14:50:00,146.6,146.64,146.58,146.58,7208.0,142.879,142.918,142.8595,142.8595,7208.0
2021-07-02 14:55:00,146.57,146.6,146.52,146.53,7152.0,142.8497,142.879,142.801,142.8108,7152.0
2021-07-02 15:00:00,146.53,146.56,146.44,146.54,10724.0,142.8108,142.84,142.723,142.8205,10724.0
2021-07-02 15:05:00,146.55,146.57,146.39,146.52,17681.0,142.8302,142.8497,142.6743,142.801,17681.0
2021-07-02 15:10:00,146.5,146.56,146.46,146.47,6615.0,142.7815,142.84,142.7425,142.7523,6615.0
2021-07-02 15:15:00,146.46,146.49,146.41,146.43,7119.0,142.7425,142.7718,142.6938,142.7133,7119.0
2021-07-02 15:20:00,146.45,146.45,146.27,146.3,15860.0,142.7328,142.7328,142.5574,142.5866,15860.0
2021-07-02 15:25:00,146.29,146.33,146.21,146.32,16249.0,142.5768,142.6158,142.4989,142.6061,16249.0
2021-07-02 15:30:00,146.32,146.35,146.28,146.35,12909.0,142.6061,142.6353,142.5671,142.6353,12909.0
2021-07-02 15:35:00,146.38,146.53,146.35,146.49,15181.0,142.6646,142.8108,142.6353,142.7718,15181.0
2021-07-02 15:40:00,146.49,146.52,146.42,146.46,25994.0,142.7718,142.801,142.7035,142.7425,25994.0
2021-07-02 15:45:00,146.43,146.52,146.37,146.42,23455.0,142.7133,142.801,142.6548,142.7035,23455.0
2021-07-02 15:50:00,146.36,146.58,146.3,146.45,77492.0,142.6451,142.8595,142.5866,142.7328,77492.0
2021-07-02 15:55:00,146.41,146.48,146.13,146.24,111854.0,142.6938,142.762,142.4209,142.5281,111854.0
2021-07-06 09:30:00,146.15,146.15,145.51,146.12,91211.0,142.4404,142.4404,141.8166,142.4112,91211.0
2021-07-06 09:35:00,146.12,146.4,146.07,146.38,40251.0,142.4112,142.6841,142.3624,142.6646,40251.0
2021-07-06 09:40:00,146.41,146.59,146.23,146.59,25789.0,142.6938,142.8692,142.5184,142.8692,25789.0
2021-07-06 09:45:00,146.59,146.73,146.45,146.64,27073.0,142.8692,143.0057,142.7328,142.918,27073.0
2021-07-06 09:50:00,146.66,146.79,146.31,146.4,16079.0,142.9375,143.0642,142.5963,142.6841,16079.0
2021-07-06 09:55:00,146.43,146.49,146.18,146.24,17915.0,142.7133,142.7718,142.4696,142.5281,17915.0
2021-07-06 10:00:00,146.24,146.38,146.16,146.19,21209.0,142.5281,142.6646,142.4501,142.4794,21209.0
2021-07-06 10:05:00,146.2,146.25,146.04,146.07,10060.0,142.4891,142.5379,142.3332,142.3624,10060.0
2021-07-06 10:10:00,146.08,146.23,146.01,146.12,18409.0,142.3722,142.5184,142.304,142.4112,18409.0
2021-07-06 10:15:00,146.13,146.14,145.86,145.86,7886.0,142.4209,142.4307,142.1578,142.1578,7886.0
2021-07-06 10:20:00,145.82,145.96,145.75,145.81,9157.0,142.1188,142.2552,142.0506,142.109,9157.0
2021-07-06 10:25:00,145.78,145.86,145.7,145.7,13400.0,142.0798,142.1578,142.0018,142.0018,13400.0
2021-07-06 10:30:00,145.65,145.68,145.49,145.52,8798.0,141.9531,141.9823,141.7971,141.8264,8798.0
2021-07-06 10:35:00,145.51,145.51,145.35,145.37,20025.0,141.8166,141.8166,141.6607,141.6802,20025.0
2021-07-06 10:40:00,145.35,145.54,145.32,145.47,15735.0,141.6607,141.8459,141.6315,141.7777,15735.0
2021-07-06 10:45:00,145.52,145.52,145.35,145.41,13542.0,141.8264,141.8264,141.6607,141.7192,13542.0
2021-07-06 10:50:00,145.43,145.45,145.15,145.25,13742.0,141.7387,141.7582,141.4658,141.5632,13742.0
2021-07-06 10:55:00,145.28,145.54,145.24,145.36,12372.0,141.5925,141.8459,141.5535,141.6704,12372.0
2021-07-06 11:00:00,145.31,145.53,145.3,145.31,13680.0,141.6217,141.8361,141.612,141.6217,13680.0
2021-07-06 11:05:00,145.3,145.54,145.27,145.54,12509.0,141.612,141.8459,141.5827,141.8459,12509.0
2021-07-06 11:10:00,145.53,145.63,145.5,145.51,9304.0,141.8361,141.9336,141.8069,141.8166,9304.0
2021-07-06 11:15:00,145.53,145.54,145.21,145.24,21549.0,141.8361,141.8459,141.5243,141.5535,21549.0
2021-07-06 11:20:00,145.24,145.48,145.24,145.3,7469.0,141.5535,141.7874,141.5535,141.612,7469.0
2021-07-06 11:25:00,145.32,145.35,145.19,145.34,9971.0,141.6315,141.6607,141.5048,141.651,9971.0
2021-07-06 11:30:00,145.4,145.63,145.35,145.63,16889.0,141.7094,141.9336,141.6607,141.9336,16889.0
2021-07-06 11:35:00,145.63,146.0,145.61,145.78,31852.0,141.9336,142.2942,141.9141,142.0798,31852.0
2021-07-06 11:40:00,145.81,145.85,145.68,145.68,11468.0,142.109,142.148,141.9823,141.9823,11468.0
2021-07-06 11:45:00,145.71,145.87,145.59,145.79,12753.0,142.0116,142.1675,141.8946,142.0895,12753.0
2021-07-06 11:50:00,145.78,145.85,145.71,145.73,6505.0,142.0798,142.148,142.0116,142.0311,6505.0
2021-07-06 11:55:00,145.7,145.79,145.68,145.69,7761.0,142.0018,142.0895,141.9823,141.9921,7761.0
2021-07-06 12:00:00,145.66,145.66,145.54,145.55,5936.0,141.9628,141.9628,141.8459,141.8556,5936.0
2021-07-06 12:05:00,145.56,145.61,145.32,145.37,13876.0,141.8654,141.9141,141.6315,141.6802,13876.0
2021-07-06 12:10:00,145.37,145.55,145.37,145.52,8432.0,141.6802,141.8556,141.6802,141.8264,8432.0
2021-07-06 12:15:00,145.52,145.59,145.44,145.52,12846.0,141.8264,141.8946,141.7484,141.8264,12846.0
2021-07-06 12:20:00,145.51,145.78,145.49,145.77,7716.0,141.8166,142.0798,141.7971,142.07,7716.0
2021-07-06 12:25:00,145.74,145.81,145.65,145.77,9272.0,142.0408,142.109,141.9531,142.07,9272.0
2021-07-06 12:30:00,145.74,145.8,145.62,145.79,7736.0,142.0408,142.0993,141.9238,142.0895,7736.0
2021-07-06 12:35:00,145.78,145.87,145.72,145.84,5033.0,142.0798,142.1675,142.0213,142.1383,5033.0
2021-07-06 12:40:00,145.88,145.95,145.72,145.81,11749.0,142.1773,142.2455,142.0213,142.109,11749.0
2021-07-06 12:45:00,145.84,145.9,145.82,145.87,3799.0,142.1383,142.1967,142.1188,142.1675,3799.0
2021-07-06 12:50:00,145.87,145.93,145.78,145.83,9636.0,142.1675,142.226,142.0798,142.1285,9636.0
2021-07-06 12:55:00,145.85,145.99,145.74,145.96,13727.0,142.148,142.2845,142.0408,142.2552,13727.0
2021-07-06 13:00:00,145.94,146.07,145.94,146.07,5760.0,142.2357,142.3624,142.2357,142.3624,5760.0
2021-07-06 13:05:00,146.07,146.07,145.99,146.0,8754.0,142.3624,142.3624,142.2845,142.2942,8754.0
2021-07-06 13:10:00,146.01,146.07,145.91,145.92,12414.0,142.304,142.3624,142.2065,142.2162,12414.0
2021-07-06 13:15:00,145.88,145.95,145.8,145.89,13277.0,142.1773,142.2455,142.0993,142.187,13277.0
2021-07-06 13:20:00,145.89,145.94,145.75,145.83,42536.0,142.187,142.2357,142.0506,142.1285,42536.0
2021-07-06 13:25:00,145.83,145.87,145.78,145.82,7071.0,142.1285,142.1675,142.0798,142.1188,7071.0
2021-07-06 13:30:00,145.8,145.83,145.74,145.77,4786.0,142.0993,142.1285,142.0408,142.07,4786.0
2021-07-06 13:35:00,145.77,145.82,145.72,145.78,7981.0,142.07,142.1188,142.0213,142.0798,7981.0
2021-07-06 13:40:00,145.77,145.88,145.71,145.87,21545.0,142.07,142.1773,142.0116,142.1675,21545.0
2021-07-06 13:45:00,145.87,145.87,145.76,145.83,8317.0,142.1675,142.1675,142.0603,142.1285,8317.0
2021-07-06 13:50:00,145.84,145.89,145.8,145.87,3136.0,142.1383,142.187,142.0993,142.1675,3136.0
2021-07-06 13:55:00,145.85,145.95,145.84,145.95,5650.0,142.148,142.2455,142.1383,142.2455,5650.0
2021-07-06 14:00:00,145.92,146.02,145.91,145.98,8961.0,142.2162,142.3137,142.2065,142.2747,8961.0
2021-07-06 14:05:00,146.0,146.0,145.88,145.91,9696.0,142.2942,142.2942,142.1773,142.2065,9696.0
2021-07-06 14:10:00,145.92,145.98,145.84,145.97,12101.0,142.2162,142.2747,142.1383,142.265,12101.0
2021-07-06 14:15:00,145.98,146.0,145.9,145.95,11479.0,142.2747,142.2942,142.1967,142.2455,11479.0
2021-07-06 14:20:00,145.94,145.98,145.9,145.95,11811.0,142.2357,142.2747,142.1967,142.2455,11811.0
2021-07-06 14:25:00,145.99,146.14,145.96,146.1,5667.0,142.2845,142.4307,142.2552,142.3917,5667.0
2021-07-06 14:30:00,146.12,146.23,146.12,146.19,7977.0,142.4112,142.5184,142.4112,142.4794,7977.0
2021-07-06 14:35:00,146.19,146.21,146.15,146.16,6367.0,142.4794,142.4989,142.4404,142.4501,6367.0
2021-07-06 14:40:00,146.17,146.17,146.11,146.12,6780.0,142.4599,142.4599,142.4014,142.4112,6780.0
2021-07-06 14:45:00,146.11,146.12,146.05,146.1,5694.0,142.4014,142.4112,142.3429,142.3917,5694.0
2021-07-06 14:50:00,146.06,146.08,146.02,146.04,7109.0,142.3527,142.3722,142.3137,142.3332,7109.0
2021-07-06 14:55:00,146.04,146.1,146.01,146.03,24854.0,142.3332,142.3917,142.304,142.3234,24854.0
2021-07-06 15:00:00,146.02,146.08,146.01,146.06,18132.0,142.3137,142.3722,142.304,142.3527,18132.0
2021-07-06 15:05:00,146.07,146.14,146.05,146.13,14527.0,142.3624,142.4307,142.3429,142.4209,14527.0
2021-07-06 15:10:00,146.14,146.28,146.07,146.27,30393.0,142.4307,142.5671,142.3624,142.5574,30393.0
2021-07-06 15:15:00,146.28,146.6,146.28,146.48,22537.0,142.5671,142.879,142.5671,142.762,22537.0
2021-07-06 15:20:00,146.48,146.63,146.47,146.62,17010.0,142.762,142.9082,142.7523,142.8985,17010.0
2021-07-06 15:25:00,146.63,146.79,146.63,146.75,26754.0,142.9082,143.0642,142.9082,143.0252,26754.0
2021-07-06 15:30:00,146.76,146.87,146.56,146.64,44199.0,143.0349,143.1421,142.84,142.918,44199.0
2021-07-06 15:35:00,146.62,146.76,146.51,146.7,43953.0,142.8985,143.0349,142.7913,142.9764,43953.0
2021-07-06 15:40:00,146.74,146.75,146.59,146.69,36018.0,143.0154,143.0252,142.8692,142.9667,36018.0
2021-07-06 15:45:00,146.7,146.83,146.69,146.72,50973.0,142.9764,143.1031,142.9667,142.9959,50973.0
2021-07-06 15:50:00,146.73,146.94,146.67,146.87,86689.0,143.0057,143.2103,142.9472,143.1421,86689.0
2021-07-06 15:55:00,146.9,146.9,146.69,146.73,100380.0,143.1714,143.1714,142.9667,143.0057,100380.0
2021-07-07 09:30:00,146.79,146.99,146.55,146.72,53277.0,143.0642,143.2591,142.8302,142.9959,53277.0
2021-07-07 09:35:00,146.74,146.8,146.4,146.45,13502.0,143.0154,143.0739,142.6841,142.7328,13502.0
2021-07-07 09:40:00,146.39,146.52,146.09,146.26,23563.0,142.6743,142.801,142.3819,142.5476,23563.0
2021-07-07 09:45:00,146.23,146.3,145.9,145.99,17385.0,142.5184,142.5866,142.1967,142.2845,17385.0
2021-07-07 09:50:00,145.96,145.96,145.57,145.76,12647.0,142.2552,142.2552,141.8751,142.0603,12647.0
2021-07-07 09:55:00,145.67,145.76,145.6,145.7,16394.0,141.9726,142.0603,141.9044,142.0018,16394.0
2021-07-07 10:00:00,145.66,145.83,145.61,145.76,17971.0,141.9628,142.1285,141.9141,142.0603,17971.0
2021-07-07 10:05:00,145.83,145.93,145.71,145.93,12269.0,142.1285,142.226,142.0116,142.226,12269.0
2021-07-07 10:10:00,145.98,146.25,145.9,146.25,10568.0,142.2747,142.5379,142.1967,142.5379,10568.0
2021-07-07 10:15:00,146.3,146.44,146.23,146.44,5496.0,142.5866,142.723,142.5184,142.723,5496.0
2021-07-07 10:20:00,146.48,146.67,146.45,146.63,9580.0,142.762,142.9472,142.7328,142.9082,9580.0
2021-07-07 10:25:00,146.62,146.73,146.6,146.7,13711.0,142.8985,143.0057,142.879,142.9764,13711.0
2021-07-07 10:30:00,146.68,146.81,146.62,146.63,14712.0,142.9569,143.0836,142.8985,142.9082,14712.0
2021-07-07 10:35:00,146.6,146.65,146.49,146.52,14631.0,142.879,142.9277,142.7718,142.801,14631.0
2021-07-07 10:40:00,146.55,146.72,146.48,146.56,10179.0,142.8302,142.9959,142.762,142.84,10179.0
2021-07-07 10:45:00,146.56,146.76,146.49,146.74,13540.0,142.84,143.0349,142.7718,143.0154,13540.0
2021-07-07 10:50:00,146.7,146.74,146.53,146.72,11533.0,142.9764,143.0154,142.8108,142.9959,11533.0
2021-07-07 10:55:00,146.71,146.96,146.71,146.96,19464.0,142.9862,143.2298,142.9862,143.2298,19464.0
2021-07-07 11:00:00,146.96,147.06,146.84,147.06,16718.0,143.2298,143.3273,143.1129,143.3273,16718.0
2021-07-07 11:05:00,147.09,147.15,146.93,147.13,15089.0,143.3565,143.415,143.2006,143.3955,15089.0
2021-07-07 11:10:00,147.12,147.12,147.0,147.1,15797.0,143.3858,143.3858,143.2688,143.3663,15797.0
2021-07-07 11:15:00,147.12,147.18,147.06,147.18,6587.0,143.3858,143.4443,143.3273,143.4443,6587.0
2021-07-07 11:20:00,147.15,147.16,146.93,147.03,8231.0,143.415,143.4248,143.2006,143.2981,8231.0
2021-07-07 11:25:00,147.02,147.24,146.93,147.24,8349.0,143.2883,143.5027,143.2006,143.5027,8349.0
2021-07-07 11:30:00,147.21,147.23,147.09,147.12,5566.0,143.4735,143.493,143.3565,143.3858,5566.0
2021-07-07 11:35:00,147.13,147.21,147.12,147.2,3229.0,143.3955,143.4735,143.3858,143.4637,3229.0
2021-07-07 11:40:00,147.2,147.46,147.2,147.46,4442.0,143.4637,143.7171,143.4637,143.7171,4442.0
2021-07-07 11:45:00,147.47,147.61,147.42,147.59,4495.0,143.7269,143.8633,143.6782,143.8438,4495.0
2021-07-07 11:50:00,147.57,147.81,147.5,147.75,12939.0,143.8244,144.0583,143.7561,143.9998,12939.0
2021-07-07 11:55:00,147.75,147.83,147.71,147.79,5265.0,143.9998,144.0778,143.9608,144.0388,5265.0
2021-07-07 12:00:00,147.81,147.91,147.69,147.91,14621.0,144.0583,144.1557,143.9413,144.1557,14621.0
2021-07-07 12:05:00,147.89,147.98,147.83,147.95,15478.0,144.1362,144.2239,144.0778,144.1947,15478.0
2021-07-07 12:10:00,147.97,147.98,147.85,147.87,7981.0,144.2142,144.2239,144.0972,144.1167,7981.0
2021-07-07 12:15:00,147.86,147.89,147.75,147.78,7834.0,144.107,144.1362,143.9998,144.029,7834.0
2021-07-07 12:20:00,147.8,147.82,147.65,147.67,7339.0,144.0485,144.068,143.9023,143.9218,7339.0
2021-07-07 12:25:00,147.69,147.78,147.68,147.71,5466.0,143.9413,144.029,143.9316,143.9608,5466.0
2021-07-07 12:30:00,147.67,147.81,147.63,147.75,7477.0,143.9218,144.0583,143.8828,143.9998,7477.0
2021-07-07 12:35:00,147.75,147.81,147.66,147.78,8331.0,143.9998,144.0583,143.9121,144.029,8331.0
2021-07-07 12:40:00,147.77,147.82,147.75,147.77,5001.0,144.0193,144.068,143.9998,144.0193,5001.0
2021-07-07 12:45:00,147.79,147.85,147.75,147.85,2300.0,144.0388,144.0972,143.9998,144.0972,2300.0
2021-07-07 12:50:00,147.85,147.85,147.78,147.84,7452.0,144.0972,144.0972,144.029,144.0875,7452.0
2021-07-07 12:55:00,147.82,147.85,147.74,147.75,7787.0,144.068,144.0972,143.99,143.9998,7787.0
2021-07-07 13:00:00,147.74,147.74,147.63,147.63,8840.0,143.99,143.99,143.8828,143.8828,8840.0
2021-07-07 13:05:00,147.61,147.63,147.51,147.62,9412.0,143.8633,143.8828,143.7659,143.8731,9412.0
2021-07-07 13:10:00,147.58,147.61,147.56,147.61,4095.0,143.8341,143.8633,143.8146,143.8633,4095.0
2021-07-07 13:15:00,147.6,147.61,147.52,147.56,4423.0,143.8536,143.8633,143.7756,143.8146,4423.0
2021-07-07 13:20:00,147.56,147.57,147.46,147.46,2409.0,143.8146,143.8244,143.7171,143.7171,2409.0
2021-07-07 13:25:00,147.47,147.47,147.32,147.33,3700.0,143.7269,143.7269,143.5807,143.5904,3700.0
2021-07-07 13:30:00,147.31,147.32,147.19,147.26,7207.0,143.571,143.5807,143.454,143.5222,7207.0
2021-07-07 13:35:00,147.27,147.28,147.17,147.28,17779.0,143.532,143.5417,143.4345,143.5417,17779.0
2021-07-07 13:40:00,147.28,147.33,147.23,147.33,5954.0,143.5417,143.5904,143.493,143.5904,5954.0
2021-07-07 13:45:00,147.36,147.48,147.32,147.48,4200.0,143.6197,143.7366,143.5807,143.7366,4200.0
2021-07-07 13:50:00,147.49,147.62,147.49,147.59,7969.0,143.7464,143.8731,143.7464,143.8438,7969.0
2021-07-07 13:55:00,147.61,147.64,147.49,147.52,7277.0,143.8633,143.8926,143.7464,143.7756,7277.0
2021-07-07 14:00:00,147.55,147.74,147.51,147.63,7286.0,143.8049,143.99,143.7659,143.8828,7286.0
2021-07-07 14:05:00,147.64,147.72,147.6,147.72,3482.0,143.8926,143.9705,143.8536,143.9705,3482.0
2021-07-07 14:10:00,147.69,147.77,147.68,147.72,4585.0,143.9413,144.0193,143.9316,143.9705,4585.0
2021-07-07 14:15:00,147.68,147.71,147.61,147.69,8655.0,143.9316,143.9608,143.8633,143.9413,8655.0
2021-07-07 14:20:00,147.7,147.7,147.62,147.66,5072.0,143.9511,143.9511,143.8731,143.9121,5072.0
2021-07-07 14:25:00,147.66,147.69,147.61,147.62,7007.0,143.9121,143.9413,143.8633,143.8731,7007.0
2021-07-07 14:30:00,147.63,147.79,147.62,147.76,15000.0,143.8828,144.0388,143.8731,144.0095,15000.0
2021-07-07 14:35:00,147.76,147.81,147.72,147.75,10499.0,144.0095,144.0583,143.9705,143.9998,10499.0
2021-07-07 14:40:00,147.73,147.89,147.73,147.89,12735.0,143.9803,144.1362,143.9803,144.1362,12735.0
2021-07-07 14:45:00,147.9,147.95,147.83,147.88,9276.0,144.146,144.1947,144.0778,144.1265,9276.0
2021-07-07 14:50:00,147.9,147.91,147.81,147.84,5109.0,144.146,144.1557,144.0583,144.0875,5109.0
2021-07-07 14:55:00,147.86,147.98,147.86,147.91,11380.0,144.107,144.2239,144.107,144.1557,11380.0
2021-07-07 15:00:00,147.93,147.98,147.91,147.94,6538.0,144.1752,144.2239,144.1557,144.185,6538.0
2021-07-07 15:05:00,147.93,148.02,147.92,148.02,9656.0,144.1752,144.2629,144.1655,144.2629,9656.0
2021-07-07 15:10:00,148.0,148.05,147.97,148.05,7775.0,144.2434,144.2922,144.2142,144.2922,7775.0
2021-07-07 15:15:00,148.02,148.05,147.97,148.01,13261.0,144.2629,144.2922,144.2142,144.2532,13261.0
2021-07-07 15:20:00,148.05,148.05,147.94,147.97,27749.0,144.2922,144.2922,144.185,144.2142,27749.0
2021-07-07 15:25:00,147.97,148.14,147.96,148.02,19229.0,144.2142,144.3799,144.2045,144.2629,19229.0
2021-07-07 15:30:00,148.03,148.09,148.0,148.09,11801.0,144.2727,144.3312,144.2434,144.3312,11801.0
2021-07-07 15:35:00,148.1,148.12,148.03,148.03,12895.0,144.3409,144.3604,144.2727,144.2727,12895.0
2021-07-07 15:40:00,148.04,148.05,147.88,147.89,11743.0,144.2824,144.2922,144.1265,144.1362,11743.0
2021-07-07 15:45:00,147.88,147.97,147.85,147.9,14056.0,144.1265,144.2142,144.0972,144.146,14056.0
2021-07-07 15:50:00,147.91,148.11,147.91,148.08,33328.0,144.1557,144.3506,144.1557,144.3214,33328.0
2021-07-07 15:55:00,148.07,148.13,147.98,148.09,84483.0,144.3117,144.3701,144.2239,144.3312,84483.0
2021-07-08 09:30:00,147.44,148.02,147.12,147.31,84239.0,143.6977,144.2629,143.3858,143.571,84239.0
2021-07-08 09:35:00,147.29,147.66,147.19,147.59,29112.0,143.5515,143.9121,143.454,143.8438,29112.0
2021-07-08 09:40:00,147.62,147.64,146.81,147.07,39950.0,143.8731,143.8926,143.0836,143.337,39950.0
2021-07-08 09:45:00,147.11,147.33,147.06,147.13,44981.0,143.376,143.5904,143.3273,143.3955,44981.0
2021-07-08 09:50:00,147.15,147.46,147.15,147.3,58371.0,143.415,143.7171,143.415,143.5612,58371.0
2021-07-08 09:55:00,147.36,147.45,147.11,147.28,17676.0,143.6197,143.7074,143.376,143.5417,17676.0
2021-07-08 10:00:00,147.33,147.39,147.12,147.33,14407.0,143.5904,143.6489,143.3858,143.5904,14407.0
2021-07-08 10:05:00,147.26,147.26,146.94,146.94,7676.0,143.5222,143.5222,143.2103,143.2103,7676.0
2021-07-08 10:10:00,146.95,147.11,146.89,146.89,7317.0,143.2201,143.376,143.1616,143.1616,7317.0
2021-07-08 10:15:00,146.89,146.95,146.7,146.75,7414.0,143.1616,143.2201,142.9764,143.0252,7414.0
2021-07-08 10:20:00,146.7,146.7,146.46,146.49,7499.0,142.9764,142.9764,142.7425,142.7718,7499.0
2021-07-08 10:25:00,146.53,147.04,146.49,147.04,11605.0,142.8108,143.3078,142.7718,143.3078,11605.0
2021-07-08 10:30:00,147.04,147.11,146.65,146.66,5848.0,143.3078,143.376,142.9277,142.9375,5848.0
2021-07-08 10:35:00,146.65,146.76,146.4,146.49,9841.0,142.9277,143.0349,142.6841,142.7718,9841.0
2021-07-08 10:40:00,146.5,146.66,146.4,146.65,8713.0,142.7815,142.9375,142.6841,142.9277,8713.0
2021-07-08 10:45:00,146.68,146.71,146.42,146.44,7217.0,142.9569,142.9862,142.7035,142.723,7217.0
2021-07-08 10:50:00,146.46,146.57,146.37,146.44,5845.0,142.7425,142.8497,142.6548,142.723,5845.0
2021-07-08 10:55:00,146.44,146.52,146.04,146.08,10308.0,142.723,142.801,142.3332,142.3722,10308.0
2021-07-08 11:00:00,146.11,146.2,146.01,146.05,7783.0,142.4014,142.4891,142.304,142.3429,7783.0
2021-07-08 11:05:00,146.05,146.46,146.05,146.44,7982.0,142.3429,142.7425,142.3429,142.723,7982.0
2021-07-08 11:10:00,146.47,146.58,146.45,146.46,4781.0,142.7523,142.8595,142.7328,142.7425,4781.0
2021-07-08 11:15:00,146.49,146.62,146.39,146.62,8216.0,142.7718,142.8985,142.6743,142.8985,8216.0
2021-07-08 11:20:00,146.59,146.66,146.46,146.66,5698.0,142.8692,142.9375,142.7425,142.9375,5698.0
2021-07-08 11:25:00,146.67,146.79,146.63,146.77,6380.0,142.9472,143.0642,142.9082,143.0447,6380.0
2021-07-08 11:30:00,146.76,146.77,146.61,146.66,7054.0,143.0349,143.0447,142.8887,142.9375,7054.0
2021-07-08 11:35:00,146.64,147.0,146.64,147.0,8401.0,142.918,143.2688,142.918,143.2688,8401.0
2021-07-08 11:40:00,146.95,146.99,146.9,146.94,4252.0,143.2201,143.2591,143.1714,143.2103,4252.0
2021-07-08 11:45:00,146.96,147.02,146.93,147.02,5777.0,143.2298,143.2883,143.2006,143.2883,5777.0
2021-07-08 11:50:00,147.02,147.03,146.82,146.89,10406.0,143.2883,143.2981,143.0934,143.1616,10406.0
2021-07-08 11:55:00,146.87,146.94,146.8,146.93,3812.0,143.1421,143.2103,143.0739,143.2006,3812.0
2021-07-08 12:00:00,146.93,147.14,146.91,147.13,7741.0,143.2006,143.4053,143.1811,143.3955,7741.0
2021-07-08 12:05:00,147.11,147.13,147.07,147.07,3091.0,143.376,143.3955,143.337,143.337,3091.0
2021-07-08 12:10:00,147.08,147.08,146.95,146.97,6834.0,143.3468,143.3468,143.2201,143.2396,6834.0
2021-07-08 12:15:00,146.97,147.07,146.96,147.07,5233.0,143.2396,143.337,143.2298,143.337,5233.0
2021-07-08 12:20:00,147.07,147.11,147.05,147.11,3314.0,143.337,143.376,143.3176,143.376,3314.0
2021-07-08 12:25:00,147.08,147.2,147.04,147.2,2669.0,143.3468,143.4637,143.3078,143.4637,2669.0
2021-07-08 12:30:00,147.17,147.22,147.15,147.19,3401.0,143.4345,143.4832,143.415,143.454,3401.0
2021-07-08 12:35:00,147.22,147.22,147.09,147.14,6009.0,143.4832,143.4832,143.3565,143.4053,6009.0
2021-07-08 12:40:00,147.12,147.2,147.07,147.2,7328.0,143.3858,143.4637,143.337,143.4637,7328.0
2021-07-08 12:45:00,147.22,147.25,147.19,147.24,4314.0,143.4832,143.5125,143.454,143.5027,4314.0
2021-07-08 12:50:00,147.24,147.39,147.21,147.39,6943.0,143.5027,143.6489,143.4735,143.6489,6943.0
2021-07-08 12:55:00,147.43,147.43,147.26,147.28,4830.0,143.6879,143.6879,143.5222,143.5417,4830.0
2021-07-08 13:00:00,147.28,147.28,147.15,147.16,3638.0,143.5417,143.5417,143.415,143.4248,3638.0
2021-07-08 13:05:00,147.13,147.16,147.05,147.07,3602.0,143.3955,143.4248,143.3176,143.337,3602.0
2021-07-08 13:10:00,147.06,147.07,146.94,147.0,4915.0,143.3273,143.337,143.2103,143.2688,4915.0
2021-07-08 13:15:00,146.98,147.06,146.98,146.98,12804.0,143.2493,143.3273,143.2493,143.2493,12804.0
2021-07-08 13:20:00,146.96,147.02,146.89,146.98,15236.0,143.2298,143.2883,143.1616,143.2493,15236.0
2021-07-08 13:25:00,146.98,147.17,146.96,147.08,36203.0,143.2493,143.4345,143.2298,143.3468,36203.0
2021-07-08 13:30:00,147.09,147.12,146.94,146.97,12066.0,143.3565,143.3858,143.2103,143.2396,12066.0
2021-07-08 13:35:00,146.94,147.05,146.91,146.99,11263.0,143.2103,143.3176,143.1811,143.2591,11263.0
2021-07-08 13:40:00,146.98,147.03,146.96,146.99,6757.0,143.2493,143.2981,143.2298,143.2591,6757.0
2021-07-08 13:45:00,146.98,146.98,146.86,146.86,6177.0,143.2493,143.2493,143.1324,143.1324,6177.0
2021-07-08 13:50:00,146.85,146.91,146.85,146.91,3814.0,143.1226,143.1811,143.1226,143.1811,3814.0
2021-07-08 13:55:00,146.89,146.97,146.86,146.92,3270.0,143.1616,143.2396,143.1324,143.1909,3270.0
2021-07-08 14:00:00,146.95,147.0,146.81,146.84,7300.0,143.2201,143.2688,143.0836,143.1129,7300.0
2021-07-08 14:05:00,146.83,146.89,146.76,146.8,9486.0,143.1031,143.1616,143.0349,143.0739,9486.0
2021-07-08 14:10:00,146.8,146.81,146.74,146.77,9548.0,143.0739,143.0836,143.0154,143.0447,9548.0
2021-07-08 14:15:00,146.79,146.81,146.56,146.56,8443.0,143.0642,143.0836,142.84,142.84,8443.0
2021-07-08 14:20:00,146.56,146.63,146.46,146.47,13204.0,142.84,142.9082,142.7425,142.7523,13204.0
2021-07-08 14:25:00,146.49,146.56,146.47,146.56,9184.0,142.7718,142.84,142.7523,142.84,9184.0
2021-07-08 14:30:00,146.55,146.58,146.41,146.57,17017.0,142.8302,142.8595,142.6938,142.8497,17017.0
2021-07-08 14:35:00,146.56,146.58,146.45,146.46,18500.0,142.84,142.8595,142.7328,142.7425,18500.0
2021-07-08 14:40:00,146.5,146.82,146.49,146.8,11368.0,142.7815,143.0934,142.7718,143.0739,11368.0
2021-07-08 14:45:00,146.76,146.78,146.62,146.62,7765.0,143.0349,143.0544,142.8985,142.8985,7765.0
2021-07-08 14:50:00,146.61,146.78,146.57,146.75,5670.0,142.8887,143.0544,142.8497,143.0252,5670.0
2021-07-08 14:55:00,146.74,146.95,146.73,146.81,12561.0,143.0154,143.2201,143.0057,143.0836,12561.0
2021-07-08 15:00:00,146.81,146.89,146.68,146.75,12692.0,143.0836,143.1616,142.9569,143.0252,12692.0
2021-07-08 15:05:00,146.75,146.84,146.53,146.53,12522.0,143.0252,143.1129,142.8108,142.8108,12522.0
2021-07-08 15:10:00,146.55,146.72,146.51,146.51,15644.0,142.8302,142.9959,142.7913,142.7913,15644.0
2021-07-08 15:15:00,146.52,146.55,146.43,146.54,9094.0,142.801,142.8302,142.7133,142.8205,9094.0
2021-07-08 15:20:00,146.55,146.65,146.48,146.64,12176.0,142.8302,142.9277,142.762,142.918,12176.0
2021-07-08 15:25:00,146.62,146.63,146.5,146.54,14594.0,142.8985,142.9082,142.7815,142.8205,14594.0
2021-07-08 15:30:00,146.53,146.67,146.49,146.64,24604.0,142.8108,142.9472,142.7718,142.918,24604.0
2021-07-08 15:35:00,146.63,146.79,146.61,146.72,18525.0,142.9082,143.0642,142.8887,142.9959,18525.0
2021-07-08 15:40:00,146.71,146.71,146.46,146.53,23358.0,142.9862,142.9862,142.7425,142.8108,23358.0
2021-07-08 15:45:00,146.54,146.57,146.38,146.39,23140.0,142.8205,142.8497,142.6646,142.6743,23140.0
2021-07-08 15:50:00,146.38,146.6,146.14,146.53,61285.0,142.6646,142.879,142.4307,142.8108,61285.0
2021-07-08 15:55:00,146.55,146.91,146.54,146.87,88368.0,142.8302,143.1811,142.8205,143.1421,88368.0
2021-07-09 09:30:00,145.92,145.92,145.03,145.22,109691.0,142.2162,142.2162,141.3488,141.534,109691.0
2021-07-09 09:35:00,145.33,145.81,145.2,145.72,33352.0,141.6412,142.109,141.5145,142.0213,33352.0
2021-07-09 09:40:00,145.67,145.94,145.45,145.49,69729.0,141.9726,142.2357,141.7582,141.7971,69729.0
2021-07-09 09:45:00,145.41,145.53,144.96,145.23,55961.0,141.7192,141.8361,141.2806,141.5437,55961.0
2021-07-09 09:50:00,145.22,145.25,144.74,144.74,55417.0,141.534,141.5632,141.0662,141.0662,55417.0
2021-07-09 09:55:00,144.73,145.1,144.51,145.1,38241.0,141.0564,141.417,140.842,141.417,38241.0
2021-07-09 10:00:00,145.07,145.4,144.98,145.37,28945.0,141.3878,141.7094,141.3001,141.6802,28945.0
2021-07-09 10:05:00,145.35,145.57,145.25,145.46,18704.0,141.6607,141.8751,141.5632,141.7679,18704.0
2021-07-09 10:10:00,145.53,145.71,145.52,145.65,10254.0,141.8361,142.0116,141.8264,141.9531,10254.0
2021-07-09 10:15:00,145.66,145.74,145.6,145.67,9102.0,141.9628,142.0408,141.9044,141.9726,9102.0
2021-07-09 10:20:00,145.68,145.83,145.61,145.62,16687.0,141.9823,142.1285,141.9141,141.9238,16687.0
2021-07-09 10:25:00,145.66,145.97,145.66,145.89,18795.0,141.9628,142.265,141.9628,142.187,18795.0
2021-07-09 10:30:00,145.92,146.12,145.92,146.03,13407.0,142.2162,142.4112,142.2162,142.3234,13407.0
2021-07-09 10:35:00,146.03,146.12,145.94,146.12,8059.0,142.3234,142.4112,142.2357,142.4112,8059.0
2021-07-09 10:40:00,146.11,146.22,146.07,146.22,7036.0,142.4014,142.5086,142.3624,142.5086,7036.0
2021-07-09 10:45:00,146.21,146.35,146.14,146.35,8700.0,142.4989,142.6353,142.4307,142.6353,8700.0
2021-07-09 10:50:00,146.35,146.72,146.32,146.72,6083.0,142.6353,142.9959,142.6061,142.9959,6083.0
2021-07-09 10:55:00,146.74,146.81,146.69,146.78,18696.0,143.0154,143.0836,142.9667,143.0544,18696.0
2021-07-09 11:00:00,146.78,146.84,146.73,146.84,9347.0,143.0544,143.1129,143.0057,143.1129,9347.0
2021-07-09 11:05:00,146.86,146.93,146.83,146.9,6291.0,143.1324,143.2006,143.1031,143.1714,6291.0
2021-07-09 11:10:00,146.92,146.92,146.57,146.63,19108.0,143.1909,143.1909,142.8497,142.9082,19108.0
2021-07-09 11:15:00,146.65,146.74,146.63,146.67,20537.0,142.9277,143.0154,142.9082,142.9472,20537.0
2021-07-09 11:20:00,146.68,146.68,146.5,146.57,11044.0,142.9569,142.9569,142.7815,142.8497,11044.0
2021-07-09 11:25:00,146.55,146.57,146.44,146.48,7645.0,142.8302,142.8497,142.723,142.762,7645.0
2021-07-09 11:30:00,146.43,146.52,146.42,146.52,8192.0,142.7133,142.801,142.7035,142.801,8192.0
2021-07-09 11:35:00,146.56,146.6,146.52,146.54,7288.0,142.84,142.879,142.801,142.8205,7288.0
2021-07-09 11:40:00,146.52,146.58,146.38,146.58,10257.0,142.801,142.8595,142.6646,142.8595,10257.0
2021-07-09 11:45:00,146.59,146.66,146.56,146.56,6052.0,142.8692,142.9375,142.84,142.84,6052.0
2021-07-09 11:50:00,146.56,146.66,146.56,146.66,4656.0,142.84,142.9375,142.84,142.9375,4656.0
2021-07-09 11:55:00,146.66,146.72,146.6,146.63,7088.0,142.9375,142.9959,142.879,142.9082,7088.0
2021-07-09 12:00:00,146.58,146.74,146.55,146.72,5089.0,142.8595,143.0154,142.8302,142.9959,5089.0
2021-07-09 12:05:00,146.72,146.76,146.6,146.66,7016.0,142.9959,143.0349,142.879,142.9375,7016.0
2021-07-09 12:10:00,146.66,146.7,146.61,146.68,5300.0,142.9375,142.9764,142.8887,142.9569,5300.0
2021-07-09 12:15:00,146.69,146.7,146.61,146.67,8103.0,142.9667,142.9764,142.8887,142.9472,8103.0
2021-07-09 12:20:00,146.71,146.71,146.56,146.64,7904.0,142.9862,142.9862,142.84,142.918,7904.0
2021-07-09 12:25:00,146.62,146.63,146.47,146.52,5647.0,142.8985,142.9082,142.7523,142.801,5647.0
2021-07-09 12:30:00,146.5,146.54,146.38,146.39,7905.0,142.7815,142.8205,142.6646,142.6743,7905.0
2021-07-09 12:35:00,146.4,146.48,146.4,146.48,6746.0,142.6841,142.762,142.6841,142.762,6746.0
2021-07-09 12:40:00,146.47,146.62,146.46,146.6,10113.0,142.7523,142.8985,142.7425,142.879,10113.0
2021-07-09 12:45:00,146.59,146.61,146.48,146.53,6797.0,142.8692,142.8887,142.762,142.8108,6797.0
2021-07-09 12:50:00,146.53,146.69,146.53,146.65,6905.0,142.8108,142.9667,142.8108,142.9277,6905.0
2021-07-09 12:55:00,146.67,146.71,146.57,146.6,5212.0,142.9472,142.9862,142.8497,142.879,5212.0
2021-07-09 13:00:00,146.6,146.65,146.59,146.61,6085.0,142.879,142.9277,142.8692,142.8887,6085.0
2021-07-09 13:05:00,146.61,146.63,146.49,146.5,6538.0,142.8887,142.9082,142.7718,142.7815,6538.0
2021-07-09 13:10:00,146.51,146.52,146.46,146.49,4580.0,142.7913,142.801,142.7425,142.7718,4580.0
2021-07-09 13:15:00,146.49,146.5,146.44,146.49,5752.0,142.7718,142.7815,142.723,142.7718,5752.0
2021-07-09 13:20:00,146.48,146.62,146.46,146.61,8096.0,142.762,142.8985,142.7425,142.8887,8096.0
2021-07-09 13:25:00,146.61,146.73,146.61,146.71,3873.0,142.8887,143.0057,142.8887,142.9862,3873.0
2021-07-09 13:30:00,146.71,146.8,146.7,146.76,4484.0,142.9862,143.0739,142.9764,143.0349,4484.0
2021-07-09 13:35:00,146.76,146.93,146.76,146.93,6591.0,143.0349,143.2006,143.0349,143.2006,6591.0
2021-07-09 13:40:00,146.92,146.93,146.83,146.86,8213.0,143.1909,143.2006,143.1031,143.1324,8213.0
2021-07-09 13:45:00,146.85,146.93,146.82,146.83,6826.0,143.1226,143.2006,143.0934,143.1031,6826.0
2021-07-09 13:50:00,146.82,146.88,146.81,146.81,6532.0,143.0934,143.1519,143.0836,143.0836,6532.0
2021-07-09 13:55:00,146.84,146.84,146.72,146.76,6916.0,143.1129,143.1129,142.9959,143.0349,6916.0
2021-07-09 14:00:00,146.78,146.81,146.75,146.79,4257.0,143.0544,143.0836,143.0252,143.0642,4257.0
2021-07-09 14:05:00,146.81,146.91,146.79,146.83,6310.0,143.0836,143.1811,143.0642,143.1031,6310.0
2021-07-09 14:10:00,146.8,146.89,146.77,146.87,6834.0,143.0739,143.1616,143.0447,143.1421,6834.0
2021-07-09 14:15:00,146.86,146.97,146.85,146.95,6717.0,143.1324,143.2396,143.1226,143.2201,6717.0
2021-07-09 14:20:00,146.93,146.94,146.85,146.9,5534.0,143.2006,143.2103,143.1226,143.1714,5534.0
2021-07-09 14:25:00,146.89,146.96,146.88,146.92,6017.0,143.1616,143.2298,143.1519,143.1909,6017.0
2021-07-09 14:30:00,146.92,146.97,146.88,146.93,8851.0,143.1909,143.2396,143.1519,143.2006,8851.0
2021-07-09 14:35:00,146.94,147.06,146.93,147.02,8367.0,143.2103,143.3273,143.2006,143.2883,8367.0
2021-07-09 14:40:00,147.0,147.06,146.96,146.97,5315.0,143.2688,143.3273,143.2298,143.2396,5315.0
2021-07-09 14:45:00,146.95,147.08,146.93,147.08,16373.0,143.2201,143.3468,143.2006,143.3468,16373.0
2021-07-09 14:50:00,147.07,147.15,147.04,147.09,8673.0,143.337,143.415,143.3078,143.3565,8673.0
2021-07-09 14:55:00,147.09,147.22,147.08,147.21,8221.0,143.3565,143.4832,143.3468,143.4735,8221.0
2021-07-09 15:00:00,147.2,147.29,147.17,147.22,13240.0,143.4637,143.5515,143.4345,143.4832,13240.0
2021-07-09 15:05:00,147.23,147.3,147.23,147.27,9502.0,143.493,143.5612,143.493,143.532,9502.0
2021-07-09 15:10:00,147.27,147.27,147.22,147.22,11571.0,143.532,143.532,143.4832,143.4832,11571.0
2021-07-09 15:15:00,147.22,147.25,147.16,147.16,12805.0,143.4832,143.5125,143.4248,143.4248,12805.0
2021-07-09 15:20:00,147.16,147.16,146.8,146.8,27841.0,143.4248,143.4248,143.0739,143.0739,27841.0
2021-07-09 15:25:00,146.81,146.9,146.78,146.81,20677.0,143.0836,143.1714,143.0544,143.0836,20677.0
2021-07-09 15:30:00,146.82,146.85,146.72,146.78,20518.0,143.0934,143.1226,142.9959,143.0544,20518.0
2021-07-09 15:35:00,146.8,146.8,146.61,146.63,29854.0,143.0739,143.0739,142.8887,142.9082,29854.0
2021-07-09 15:40:00,146.65,146.65,146.36,146.36,33160.0,142.9277,142.9277,142.6451,142.6451,33160.0
2021-07-09 15:45:00,146.36,146.5,146.35,146.49,39511.0,142.6451,142.7815,142.6353,142.7718,39511.0
2021-07-09 15:50:00,146.5,146.67,145.97,146.11,142679.0,142.7815,142.9472,142.265,142.4014,142679.0
2021-07-09 15:55:00,146.06,146.13,145.96,146.0,217141.0,142.3527,142.4209,142.2552,142.2942,217141.0
2021-07-12 09:30:00,146.5,146.6,145.76,145.91,57207.0,142.7815,142.879,142.0603,142.2065,57207.0
2021-07-12 09:35:00,145.82,146.29,145.82,146.15,33380.0,142.1188,142.5768,142.1188,142.4404,33380.0
2021-07-12 09:40:00,146.12,146.19,145.65,145.8,38786.0,142.4112,142.4794,141.9531,142.0993,38786.0
2021-07-12 09:45:00,145.81,145.85,145.38,145.4,23281.0,142.109,142.148,141.6899,141.7094,23281.0
2021-07-12 09:50:00,145.38,145.86,145.33,145.75,7798.0,141.6899,142.1578,141.6412,142.0506,7798.0
2021-07-12 09:55:00,145.75,145.77,145.51,145.68,10830.0,142.0506,142.07,141.8166,141.9823,10830.0
2021-07-12 10:00:00,145.68,145.81,145.47,145.81,13062.0,141.9823,142.109,141.7777,142.109,13062.0
2021-07-12 10:05:00,145.74,146.0,145.69,145.88,15193.0,142.0408,142.2942,141.9921,142.1773,15193.0
2021-07-12 10:10:00,145.92,146.2,145.91,146.2,8597.0,142.2162,142.4891,142.2065,142.4891,8597.0
2021-07-12 10:15:00,146.17,146.17,145.9,145.95,20644.0,142.4599,142.4599,142.1967,142.2455,20644.0
2021-07-12 10:20:00,146.01,146.22,146.01,146.1,5597.0,142.304,142.5086,142.304,142.3917,5597.0
2021-07-12 10:25:00,146.07,146.36,146.07,146.36,13109.0,142.3624,142.6451,142.3624,142.6451,13109.0
2021-07-12 10:30:00,146.36,146.36,146.23,146.24,6775.0,142.6451,142.6451,142.5184,142.5281,6775.0
2021-07-12 10:35:00,146.26,146.4,146.25,146.28,6912.0,142.5476,142.6841,142.5379,142.5671,6912.0
2021-07-12 10:40:00,146.32,146.44,146.31,146.34,15566.0,142.6061,142.723,142.5963,142.6256,15566.0
2021-07-12 10:45:00,146.33,146.38,146.23,146.38,9303.0,142.6158,142.6646,142.5184,142.6646,9303.0
2021-07-12 10:50:00,146.33,146.42,146.33,146.36,4668.0,142.6158,142.7035,142.6158,142.6451,4668.0
2021-07-12 10:55:00,146.33,146.38,146.26,146.38,5850.0,142.6158,142.6646,142.5476,142.6646,5850.0
2021-07-12 11:00:00,146.38,146.53,146.35,146.45,12549.0,142.6646,142.8108,142.6353,142.7328,12549.0
2021-07-12 11:05:00,146.41,146.71,146.41,146.7,8937.0,142.6938,142.9862,142.6938,142.9764,8937.0
2021-07-12 11:10:00,146.72,146.73,146.55,146.65,15063.0,142.9959,143.0057,142.8302,142.9277,15063.0
2021-07-12 11:15:00,146.63,146.65,146.3,146.4,32200.0,142.9082,142.9277,142.5866,142.6841,32200.0
2021-07-12 11:20:00,146.37,146.37,146.26,146.31,4440.0,142.6548,142.6548,142.5476,142.5963,4440.0
2021-07-12 11:25:00,146.28,146.29,146.19,146.29,5811.0,142.5671,142.5768,142.4794,142.5768,5811.0
2021-07-12 11:30:00,146.25,146.28,146.2,146.27,4617.0,142.5379,142.5671,142.4891,142.5574,4617.0
2021-07-12 11:35:00,146.25,146.27,146.2,146.27,5386.0,142.5379,142.5574,142.4891,142.5574,5386.0
2021-07-12 11:40:00,146.23,146.23,146.07,146.17,8971.0,142.5184,142.5184,142.3624,142.4599,8971.0
2021-07-12 11:45:00,146.14,146.17,146.06,146.06,4338.0,142.4307,142.4599,142.3527,142.3527,4338.0
2021-07-12 11:50:00,146.07,146.12,146.04,146.04,5594.0,142.3624,142.4112,142.3332,142.3332,5594.0
2021-07-12 11:55:00,146.06,146.08,146.02,146.02,5934.0,142.3527,142.3722,142.3137,142.3137,5934.0
2021-07-12 12:00:00,146.01,146.12,146.01,146.09,4821.0,142.304,142.4112,142.304,142.3819,4821.0
2021-07-12 12:05:00,146.11,146.16,146.05,146.16,5987.0,142.4014,142.4501,142.3429,142.4501,5987.0
2021-07-12 12:10:00,146.16,146.28,146.13,146.28,5933.0,142.4501,142.5671,142.4209,142.5671,5933.0
2021-07-12 12:15:00,146.25,146.31,146.25,146.26,5694.0,142.5379,142.5963,142.5379,142.5476,5694.0
2021-07-12 12:20:00,146.25,146.3,146.19,146.26,10756.0,142.5379,142.5866,142.4794,142.5476,10756.0
2021-07-12 12:25:00,146.27,146.41,146.25,146.41,8507.0,142.5574,142.6938,142.5379,142.6938,8507.0
2021-07-12 12:30:00,146.39,146.55,146.39,146.55,6499.0,142.6743,142.8302,142.6743,142.8302,6499.0
2021-07-12 12:35:00,146.55,146.64,146.51,146.6,6971.0,142.8302,142.918,142.7913,142.879,6971.0
2021-07-12 12:40:00,146.63,146.68,146.55,146.68,6910.0,142.9082,142.9569,142.8302,142.9569,6910.0
2021-07-12 12:45:00,146.66,146.74,146.64,146.71,7710.0,142.9375,143.0154,142.918,142.9862,7710.0
2021-07-12 12:50:00,146.69,146.84,146.68,146.78,6344.0,142.9667,143.1129,142.9569,143.0544,6344.0
2021-07-12 12:55:00,146.78,146.84,146.76,146.8,10520.0,143.0544,143.1129,143.0349,143.0739,10520.0
2021-07-12 13:00:00,146.8,147.0,146.78,146.98,14731.0,143.0739,143.2688,143.0544,143.2493,14731.0
2021-07-12 13:05:00,146.98,147.03,146.92,147.0,8954.0,143.2493,143.2981,143.1909,143.2688,8954.0
2021-07-12 13:10:00,147.0,147.05,146.97,147.02,8839.0,143.2688,143.3176,143.2396,143.2883,8839.0
2021-07-12 13:15:00,147.03,147.08,146.97,147.08,6795.0,143.2981,143.3468,143.2396,143.3468,6795.0
2021-07-12 13:20:00,147.06,147.06,146.9,146.9,8655.0,143.3273,143.3273,143.1714,143.1714,8655.0
2021-07-12 13:25:00,146.92,147.07,146.91,147.07,6180.0,143.1909,143.337,143.1811,143.337,6180.0
2021-07-12 13:30:00,147.07,147.09,147.02,147.03,4250.0,143.337,143.3565,143.2883,143.2981,4250.0
2021-07-12 13:35:00,147.02,147.07,146.98,147.06,7962.0,143.2883,143.337,143.2493,143.3273,7962.0
2021-07-12 13:40:00,147.05,147.07,147.0,147.06,5017.0,143.3176,143.337,143.2688,143.3273,5017.0
2021-07-12 13:45:00,147.06,147.06,146.96,147.05,7449.0,143.3273,143.3273,143.2298,143.3176,7449.0
2021-07-12 13:50:00,147.03,147.05,146.97,146.99,10388.0,143.2981,143.3176,143.2396,143.2591,10388.0
2021-07-12 13:55:00,147.0,147.06,146.95,147.06,6223.0,143.2688,143.3273,143.2201,143.3273,6223.0
2021-07-12 14:00:00,147.06,147.08,146.99,147.06,6989.0,143.3273,143.3468,143.2591,143.3273,6989.0
2021-07-12 14:05:00,147.07,147.12,147.05,147.1,6311.0,143.337,143.3858,143.3176,143.3663,6311.0
2021-07-12 14:10:00,147.08,147.12,146.99,147.0,8876.0,143.3468,143.3858,143.2591,143.2688,8876.0
2021-07-12 14:15:00,147.0,147.05,146.95,146.99,6392.0,143.2688,143.3176,143.2201,143.2591,6392.0
2021-07-12 14:20:00,146.99,147.02,146.96,146.97,6206.0,143.2591,143.2883,143.2298,143.2396,6206.0
2021-07-12 14:25:00,146.98,147.09,146.95,147.08,10022.0,143.2493,143.3565,143.2201,143.3468,10022.0
2021-07-12 14:30:00,147.1,147.17,147.07,147.12,8047.0,143.3663,143.4345,143.337,143.3858,8047.0
2021-07-12 14:35:00,147.11,147.19,147.07,147.11,7038.0,143.376,143.454,143.337,143.376,7038.0
2021-07-12 14:40:00,147.11,147.13,147.03,147.05,7767.0,143.376,143.3955,143.2981,143.3176,7767.0
2021-07-12 14:45:00,147.05,147.07,146.92,146.93,7312.0,143.3176,143.337,143.1909,143.2006,7312.0
2021-07-12 14:50:00,146.92,146.96,146.88,146.89,6069.0,143.1909,143.2298,143.1519,143.1616,6069.0
2021-07-12 14:55:00,146.89,146.96,146.88,146.93,8846.0,143.1616,143.2298,143.1519,143.2006,8846.0
2021-07-12 15:00:00,146.93,146.95,146.85,146.9,12506.0,143.2006,143.2201,143.1226,143.1714,12506.0
2021-07-12 15:05:00,146.89,146.9,146.8,146.81,9980.0,143.1616,143.1714,143.0739,143.0836,9980.0
2021-07-12 15:10:00,146.81,146.82,146.67,146.68,9073.0,143.0836,143.0934,142.9472,142.9569,9073.0
2021-07-12 15:15:00,146.69,146.78,146.69,146.76,11100.0,142.9667,143.0544,142.9667,143.0349,11100.0
2021-07-12 15:20:00,146.76,146.78,146.75,146.75,14936.0,143.0349,143.0544,143.0252,143.0252,14936.0
2021-07-12 15:25:00,146.75,146.77,146.68,146.75,18801.0,143.0252,143.0447,142.9569,143.0252,18801.0
2021-07-12 15:30:00,146.75,146.77,146.67,146.76,10342.0,143.0252,143.0447,142.9472,143.0349,10342.0
2021-07-12 15:35:00,146.77,146.77,146.69,146.74,16907.0,143.0447,143.0447,142.9667,143.0154,16907.0
2021-07-12 15:40:00,146.73,146.74,146.59,146.59,31824.0,143.0057,143.0154,142.8692,142.8692,31824.0
2021-07-12 15:45:00,146.58,146.63,146.52,146.61,35070.0,142.8595,142.9082,142.801,142.8887,35070.0
2021-07-12 15:50:00,146.61,146.71,146.52,146.61,63394.0,142.8887,142.9862,142.801,142.8887,63394.0
2021-07-12 15:55:00,146.62,146.92,146.62,146.91,134481.0,142.8985,143.1909,142.8985,143.1811,134481.0
2021-07-13 09:30:00,146.46,147.01,146.11,146.91,44982.0,142.7425,143.2786,142.4014,143.1811,44982.0
2021-07-13 09:35:00,146.91,146.92,146.68,146.69,4076.0,143.1811,143.1909,142.9569,142.9667,4076.0
2021-07-13 09:40:00,146.73,146.81,146.61,146.72,3400.0,143.0057,143.0836,142.8887,142.9959,3400.0
2021-07-13 09:45:00,146.75,146.77,146.56,146.77,10138.0,143.0252,143.0447,142.84,143.0447,10138.0
2021-07-13 09:50:00,146.78,147.11,146.78,147.09,2136.0,143.0544,143.376,143.0544,143.3565,2136.0
2021-07-13 09:55:00,147.04,147.1,146.94,147.0,5226.0,143.3078,143.3663,143.2103,143.2688,5226.0
2021-07-13 10:00:00,147.02,147.29,147.02,147.14,20622.0,143.2883,143.5515,143.2883,143.4053,20622.0
2021-07-13 10:05:00,147.15,147.49,147.15,147.48,9526.0,143.415,143.7464,143.415,143.7366,9526.0
2021-07-13 10:10:00,147.47,147.52,147.41,147.48,5980.0,143.7269,143.7756,143.6684,143.7366,5980.0
2021-07-13 10:15:00,147.43,147.62,147.43,147.58,6594.0,143.6879,143.8731,143.6879,143.8341,6594.0
2021-07-13 10:20:00,147.57,147.58,147.44,147.49,3016.0,143.8244,143.8341,143.6977,143.7464,3016.0
2021-07-13 10:25:00,147.44,147.52,147.43,147.45,3673.0,143.6977,143.7756,143.6879,143.7074,3673.0
2021-07-13 10:30:00,147.53,147.93,147.49,147.88,13616.0,143.7854,144.1752,143.7464,144.1265,13616.0
2021-07-13 10:35:00,147.88,148.34,147.88,148.33,12255.0,144.1265,144.5748,144.1265,144.5651,12255.0
2021-07-13 10:40:00,148.31,148.45,148.18,148.2,20693.0,144.5456,144.682,144.4189,144.4384,20693.0
2021-07-13 10:45:00,148.21,148.41,148.19,148.41,15228.0,144.4481,144.643,144.4286,144.643,15228.0
2021-07-13 10:50:00,148.4,148.4,148.23,148.26,15790.0,144.6333,144.6333,144.4676,144.4968,15790.0
2021-07-13 10:55:00,148.27,148.44,148.27,148.41,13156.0,144.5066,144.6723,144.5066,144.643,13156.0
2021-07-13 11:00:00,148.41,148.65,148.41,148.62,19079.0,144.643,144.8769,144.643,144.8477,19079.0
2021-07-13 11:05:00,148.61,148.77,148.58,148.77,29148.0,144.838,144.9939,144.8087,144.9939,29148.0
2021-07-13 11:10:00,148.76,148.95,148.76,148.91,19472.0,144.9841,145.1693,144.9841,145.1303,19472.0
2021-07-13 11:15:00,148.98,149.08,148.91,149.04,25214.0,145.1986,145.296,145.1303,145.257,25214.0
2021-07-13 11:20:00,149.04,149.39,149.04,149.35,21628.0,145.257,145.5982,145.257,145.5592,21628.0
2021-07-13 11:25:00,149.36,149.59,149.22,149.22,31734.0,145.5689,145.7931,145.4325,145.4325,31734.0
2021-07-13 11:30:00,149.21,149.31,149.03,149.31,42701.0,145.4227,145.5202,145.2473,145.5202,42701.0
2021-07-13 11:35:00,149.31,149.36,149.2,149.34,20697.0,145.5202,145.5689,145.413,145.5494,20697.0
2021-07-13 11:40:00,149.34,149.4,149.24,149.34,33225.0,145.5494,145.6079,145.452,145.5494,33225.0
2021-07-13 11:45:00,149.33,149.49,149.26,149.32,70807.0,145.5397,145.6956,145.4715,145.5299,70807.0
2021-07-13 11:50:00,149.31,149.32,149.17,149.18,13274.0,145.5202,145.5299,145.3837,145.3935,13274.0
2021-07-13 11:55:00,149.18,149.23,149.17,149.21,8046.0,145.3935,145.4422,145.3837,145.4227,8046.0
2021-07-13 12:00:00,149.18,149.2,149.09,149.14,15426.0,145.3935,145.413,145.3058,145.3545,15426.0
2021-07-13 12:05:00,149.15,149.18,149.06,149.11,18529.0,145.3643,145.3935,145.2765,145.3253,18529.0
2021-07-13 12:10:00,149.1,149.15,149.03,149.04,14022.0,145.3155,145.3643,145.2473,145.257,14022.0
2021-07-13 12:15:00,149.06,149.07,148.99,149.01,10703.0,145.2765,145.2863,145.2083,145.2278,10703.0
2021-07-13 12:20:00,149.01,149.01,148.93,149.01,12623.0,145.2278,145.2278,145.1498,145.2278,12623.0
2021-07-13 12:25:00,149.0,149.03,148.94,149.02,13920.0,145.2181,145.2473,145.1596,145.2376,13920.0
2021-07-13 12:30:00,149.03,149.12,149.03,149.07,6165.0,145.2473,145.335,145.2473,145.2863,6165.0
2021-07-13 12:35:00,149.07,149.13,149.02,149.13,9970.0,145.2863,145.3448,145.2376,145.3448,9970.0
2021-07-13 12:40:00,149.13,149.21,149.08,149.1,11683.0,145.3448,145.4227,145.296,145.3155,11683.0
2021-07-13 12:45:00,149.1,149.2,149.09,149.17,12168.0,145.3155,145.413,145.3058,145.3837,12168.0
2021-07-13 12:50:00,149.15,149.19,149.07,149.08,9198.0,145.3643,145.4032,145.2863,145.296,9198.0
2021-07-13 12:55:00,149.07,149.27,149.06,149.23,17639.0,145.2863,145.4812,145.2765,145.4422,17639.0
2021-07-13 13:00:00,149.22,149.22,149.04,149.04,11846.0,145.4325,145.4325,145.257,145.257,11846.0
2021-07-13 13:05:00,149.04,149.08,148.94,149.01,11297.0,145.257,145.296,145.1596,145.2278,11297.0
2021-07-13 13:10:00,149.02,149.02,148.94,148.96,10750.0,145.2376,145.2376,145.1596,145.1791,10750.0
2021-07-13 13:15:00,148.97,149.04,148.5,148.54,46864.0,145.1888,145.257,144.7307,144.7697,46864.0
2021-07-13 13:20:00,148.55,148.55,148.38,148.41,47109.0,144.7795,144.7795,144.6138,144.643,47109.0
2021-07-13 13:25:00,148.39,148.39,148.01,148.26,17712.0,144.6235,144.6235,144.2532,144.4968,17712.0
2021-07-13 13:30:00,148.26,148.33,148.24,148.29,12161.0,144.4968,144.5651,144.4773,144.5261,12161.0
2021-07-13 13:35:00,148.28,148.32,148.1,148.32,17890.0,144.5163,144.5553,144.3409,144.5553,17890.0
2021-07-13 13:40:00,148.33,148.45,148.08,148.34,18211.0,144.5651,144.682,144.3214,144.5748,18211.0
2021-07-13 13:45:00,148.34,148.47,148.29,148.35,8822.0,144.5748,144.7015,144.5261,144.5846,8822.0
2021-07-13 13:50:00,148.35,148.41,148.31,148.39,6605.0,144.5846,144.643,144.5456,144.6235,6605.0
2021-07-13 13:55:00,148.38,148.52,148.38,148.5,8487.0,144.6138,144.7502,144.6138,144.7307,8487.0
2021-07-13 14:00:00,148.48,148.49,148.28,148.32,13773.0,144.7113,144.721,144.5163,144.5553,13773.0
2021-07-13 14:05:00,148.33,148.47,148.31,148.39,18816.0,144.5651,144.7015,144.5456,144.6235,18816.0
2021-07-13 14:10:00,148.39,148.43,148.19,148.23,28455.0,144.6235,144.6625,144.4286,144.4676,28455.0
2021-07-13 14:15:00,148.18,148.23,148.08,148.08,6570.0,144.4189,144.4676,144.3214,144.3214,6570.0
2021-07-13 14:20:00,148.07,148.07,147.87,147.87,8568.0,144.3117,144.3117,144.1167,144.1167,8568.0
2021-07-13 14:25:00,147.91,147.98,147.87,147.88,22318.0,144.1557,144.2239,144.1167,144.1265,22318.0
2021-07-13 14:30:00,147.86,147.87,147.71,147.86,12782.0,144.107,144.1167,143.9608,144.107,12782.0
2021-07-13 14:35:00,147.84,147.95,147.8,147.84,12636.0,144.0875,144.1947,144.0485,144.0875,12636.0
2021-07-13 14:40:00,147.86,147.88,147.76,147.82,9964.0,144.107,144.1265,144.0095,144.068,9964.0
2021-07-13 14:45:00,147.81,147.87,147.78,147.87,8080.0,144.0583,144.1167,144.029,144.1167,8080.0
2021-07-13 14:50:00,147.85,147.89,147.77,147.8,3963.0,144.0972,144.1362,144.0193,144.0485,3963.0
2021-07-13 14:55:00,147.8,147.97,147.8,147.97,3836.0,144.0485,144.2142,144.0485,144.2142,3836.0
2021-07-13 15:00:00,147.95,148.02,147.86,147.94,9031.0,144.1947,144.2629,144.107,144.185,9031.0
2021-07-13 15:05:00,147.96,147.96,147.81,147.82,8233.0,144.2045,144.2045,144.0583,144.068,8233.0
2021-07-13 15:10:00,147.83,147.87,147.78,147.85,8150.0,144.0778,144.1167,144.029,144.0972,8150.0
2021-07-13 15:15:00,147.86,147.96,147.84,147.92,8208.0,144.107,144.2045,144.0875,144.1655,8208.0
2021-07-13 15:20:00,147.92,147.96,147.73,147.74,14326.0,144.1655,144.2045,143.9803,143.99,14326.0
2021-07-13 15:25:00,147.73,147.88,147.7,147.83,9757.0,143.9803,144.1265,143.9511,144.0778,9757.0
2021-07-13 15:30:00,147.84,147.88,147.74,147.88,11800.0,144.0875,144.1265,143.99,144.1265,11800.0
2021-07-13 15:35:00,147.88,147.97,147.85,147.97,9270.0,144.1265,144.2142,144.0972,144.2142,9270.0
2021-07-13 15:40:00,147.99,147.99,147.91,147.95,9515.0,144.2337,144.2337,144.1557,144.1947,9515.0
2021-07-13 15:45:00,147.93,147.93,147.79,147.82,16182.0,144.1752,144.1752,144.0388,144.068,16182.0
2021-07-13 15:50:00,147.83,148.05,147.71,147.87,60924.0,144.0778,144.2922,143.9608,144.1167,60924.0
2021-07-13 15:55:00,147.9,147.9,147.57,147.78,132393.0,144.146,144.146,143.8244,144.029,132393.0
2021-07-14 09:30:00,148.35,148.71,148.02,148.65,46482.0,144.5846,144.9354,144.2629,144.8769,46482.0
2021-07-14 09:35:00,148.66,148.95,148.56,148.92,13835.0,144.8867,145.1693,144.7892,145.1401,13835.0
2021-07-14 09:40:00,148.93,149.1,148.86,148.87,10768.0,145.1498,145.3155,145.0816,145.0914,10768.0
2021-07-14 09:45:00,148.84,148.84,148.52,148.58,12743.0,145.0621,145.0621,144.7502,144.8087,12743.0
2021-07-14 09:50:00,148.66,148.81,148.57,148.59,6052.0,144.8867,145.0329,144.799,144.8185,6052.0
2021-07-14 09:55:00,148.56,148.59,148.38,148.41,8059.0,144.7892,144.8185,144.6138,144.643,8059.0
2021-07-14 10:00:00,148.46,148.99,148.45,148.92,8582.0,144.6918,145.2083,144.682,145.1401,8582.0
2021-07-14 10:05:00,148.89,148.99,148.78,148.87,5111.0,145.1109,145.2083,145.0036,145.0914,5111.0
2021-07-14 10:10:00,148.85,148.97,148.83,148.93,8737.0,145.0719,145.1888,145.0524,145.1498,8737.0
2021-07-14 10:15:00,148.96,149.17,148.87,149.17,14030.0,145.1791,145.3837,145.0914,145.3837,14030.0
2021-07-14 10:20:00,149.17,149.33,149.16,149.29,15680.0,145.3837,145.5397,145.374,145.5007,15680.0
2021-07-14 10:25:00,149.27,149.47,149.17,149.38,16839.0,145.4812,145.6761,145.3837,145.5884,16839.0
2021-07-14 10:30:00,149.37,149.65,149.37,149.59,23172.0,145.5787,145.8516,145.5787,145.7931,23172.0
2021-07-14 10:35:00,149.58,149.84,149.57,149.71,26823.0,145.7833,146.0367,145.7736,145.91,26823.0
2021-07-14 10:40:00,149.72,149.73,149.28,149.44,24052.0,145.9198,145.9295,145.491,145.6469,24052.0
2021-07-14 10:45:00,149.44,149.5,149.3,149.3,9353.0,145.6469,145.7054,145.5104,145.5104,9353.0
2021-07-14 10:50:00,149.3,149.51,149.29,149.5,8366.0,145.5104,145.7151,145.5007,145.7054,8366.0
2021-07-14 10:55:00,149.53,149.56,149.27,149.35,6456.0,145.7346,145.7638,145.4812,145.5592,6456.0
2021-07-14 11:00:00,149.37,149.4,149.21,149.27,12459.0,145.5787,145.6079,145.4227,145.4812,12459.0
2021-07-14 11:05:00,149.28,149.3,149.16,149.23,11730.0,145.491,145.5104,145.374,145.4422,11730.0
2021-07-14 11:10:00,149.22,149.28,149.16,149.18,6617.0,145.4325,145.491,145.374,145.3935,6617.0
2021-07-14 11:15:00,149.16,149.4,149.16,149.26,7815.0,145.374,145.6079,145.374,145.4715,7815.0
2021-07-14 11:20:00,149.27,149.42,149.27,149.33,5791.0,145.4812,145.6274,145.4812,145.5397,5791.0
2021-07-14 11:25:00,149.29,149.29,149.07,149.1,7931.0,145.5007,145.5007,145.2863,145.3155,7931.0
2021-07-14 11:30:00,149.08,149.13,148.99,149.05,15644.0,145.296,145.3448,145.2083,145.2668,15644.0
2021-07-14 11:35:00,149.12,149.18,149.1,149.13,4026.0,145.335,145.3935,145.3155,145.3448,4026.0
2021-07-14 11:40:00,149.12,149.12,148.98,149.06,7064.0,145.335,145.335,145.1986,145.2765,7064.0
2021-07-14 11:45:00,149.03,149.05,148.88,148.93,6357.0,145.2473,145.2668,145.1011,145.1498,6357.0
2021-07-14 11:50:00,148.96,148.96,148.65,148.65,19388.0,145.1791,145.1791,144.8769,144.8769,19388.0
2021-07-14 11:55:00,148.65,148.74,148.65,148.69,6044.0,144.8769,144.9647,144.8769,144.9159,6044.0
2021-07-14 12:00:00,148.66,148.77,148.63,148.63,5224.0,144.8867,144.9939,144.8574,144.8574,5224.0
2021-07-14 12:05:00,148.63,148.7,148.62,148.65,4077.0,144.8574,144.9257,144.8477,144.8769,4077.0
2021-07-14 12:10:00,148.68,148.69,148.62,148.64,6907.0,144.9062,144.9159,144.8477,144.8672,6907.0
2021-07-14 12:15:00,148.63,148.75,148.61,148.66,6267.0,144.8574,144.9744,144.838,144.8867,6267.0
2021-07-14 12:20:00,148.67,148.68,148.54,148.67,5887.0,144.8964,144.9062,144.7697,144.8964,5887.0
2021-07-14 12:25:00,148.67,148.71,148.59,148.67,4760.0,144.8964,144.9354,144.8185,144.8964,4760.0
2021-07-14 12:30:00,148.66,148.67,148.57,148.62,4802.0,144.8867,144.8964,144.799,144.8477,4802.0
2021-07-14 12:35:00,148.61,148.67,148.55,148.65,8614.0,144.838,144.8964,144.7795,144.8769,8614.0
2021-07-14 12:40:00,148.65,148.75,148.64,148.67,7882.0,144.8769,144.9744,144.8672,144.8964,7882.0
2021-07-14 12:45:00,148.71,148.71,148.55,148.6,6730.0,144.9354,144.9354,144.7795,144.8282,6730.0
2021-07-14 12:50:00,148.62,148.62,148.51,148.54,6150.0,144.8477,144.8477,144.7405,144.7697,6150.0
2021-07-14 12:55:00,148.52,148.55,148.47,148.5,5189.0,144.7502,144.7795,144.7015,144.7307,5189.0
2021-07-14 13:00:00,148.48,148.57,148.47,148.48,9106.0,144.7113,144.799,144.7015,144.7113,9106.0
2021-07-14 13:05:00,148.48,148.54,148.37,148.37,12198.0,144.7113,144.7697,144.604,144.604,12198.0
2021-07-14 13:10:00,148.42,148.42,148.32,148.33,8049.0,144.6528,144.6528,144.5553,144.5651,8049.0
2021-07-14 13:15:00,148.31,148.41,148.31,148.37,8250.0,144.5456,144.643,144.5456,144.604,8250.0
2021-07-14 13:20:00,148.34,148.36,148.29,148.31,7771.0,144.5748,144.5943,144.5261,144.5456,7771.0
2021-07-14 13:25:00,148.32,148.32,148.24,148.29,7647.0,144.5553,144.5553,144.4773,144.5261,7647.0
2021-07-14 13:30:00,148.31,148.38,148.26,148.37,6555.0,144.5456,144.6138,144.4968,144.604,6555.0
2021-07-14 13:35:00,148.37,148.47,148.33,148.43,64497.0,144.604,144.7015,144.5651,144.6625,64497.0
2021-07-14 13:40:00,148.46,148.99,148.46,148.74,24043.0,144.6918,145.2083,144.6918,144.9647,24043.0
2021-07-14 13:45:00,148.74,148.74,148.56,148.56,3793.0,144.9647,144.9647,144.7892,144.7892,3793.0
2021-07-14 13:50:00,148.56,148.76,148.52,148.75,8620.0,144.7892,144.9841,144.7502,144.9744,8620.0
2021-07-14 13:55:00,148.76,148.9,148.76,148.82,11085.0,144.9841,145.1206,144.9841,145.0426,11085.0
2021-07-14 14:00:00,148.81,149.25,148.8,149.23,28977.0,145.0329,145.4617,145.0231,145.4422,28977.0
2021-07-14 14:05:00,149.23,149.4,149.2,149.25,14685.0,145.4422,145.6079,145.413,145.4617,14685.0
2021-07-14 14:10:00,149.25,149.44,149.24,149.34,16424.0,145.4617,145.6469,145.452,145.5494,16424.0
2021-07-14 14:15:00,149.34,149.41,149.3,149.36,20550.0,145.5494,145.6177,145.5104,145.5689,20550.0
2021-07-14 14:20:00,149.37,149.4,149.23,149.23,11169.0,145.5787,145.6079,145.4422,145.4422,11169.0
2021-07-14 14:25:00,149.23,149.25,149.17,149.19,11163.0,145.4422,145.4617,145.3837,145.4032,11163.0
2021-07-14 14:30:00,149.18,149.19,148.98,149.0,5889.0,145.3935,145.4032,145.1986,145.2181,5889.0
2021-07-14 14:35:00,149.0,149.03,148.72,148.72,9901.0,145.2181,145.2473,144.9452,144.9452,9901.0
2021-07-14 14:40:00,148.72,148.74,148.56,148.56,30709.0,144.9452,144.9647,144.7892,144.7892,30709.0
2021-07-14 14:45:00,148.57,148.72,148.51,148.53,6712.0,144.799,144.9452,144.7405,144.76,6712.0
2021-07-14 14:50:00,148.53,148.56,148.38,148.43,7553.0,144.76,144.7892,144.6138,144.6625,7553.0
2021-07-14 14:55:00,148.43,148.5,148.42,148.49,5072.0,144.6625,144.7307,144.6528,144.721,5072.0
2021-07-14 15:00:00,148.49,148.59,148.48,148.57,9616.0,144.721,144.8185,144.7113,144.799,9616.0
2021-07-14 15:05:00,148.57,148.76,148.57,148.74,7889.0,144.799,144.9841,144.799,144.9647,7889.0
2021-07-14 15:10:00,148.72,148.77,148.67,148.72,10470.0,144.9452,144.9939,144.8964,144.9452,10470.0
2021-07-14 15:15:00,148.69,148.7,148.62,148.63,7038.0,144.9159,144.9257,144.8477,144.8574,7038.0
2021-07-14 15:20:00,148.61,148.65,148.51,148.53,8894.0,144.838,144.8769,144.7405,144.76,8894.0
2021-07-14 15:25:00,148.53,148.6,148.47,148.55,23383.0,144.76,144.8282,144.7015,144.7795,23383.0
2021-07-14 15:30:00,148.54,148.73,148.5,148.72,14030.0,144.7697,144.9549,144.7307,144.9452,14030.0
2021-07-14 15:35:00,148.74,148.9,148.7,148.78,36798.0,144.9647,145.1206,144.9257,145.0036,36798.0
2021-07-14 15:40:00,148.79,148.81,148.58,148.59,20480.0,145.0134,145.0329,144.8087,144.8185,20480.0
2021-07-14 15:45:00,148.61,148.86,148.59,148.8,27578.0,144.838,145.0816,144.8185,145.0231,27578.0
2021-07-14 15:50:00,148.77,149.04,148.67,148.86,71000.0,144.9939,145.257,144.8964,145.0816,71000.0
2021-07-14 15:55:00,148.83,149.0,148.77,148.93,172695.0,145.0524,145.2181,144.9939,145.1498,172695.0
2021-07-15 09:30:00,149.34,149.34,148.8,149.13,59905.0,145.5494,145.5494,145.0231,145.3448,59905.0
2021-07-15 09:35:00,149.11,149.47,149.02,149.38,21522.0,145.3253,145.6761,145.2376,145.5884,21522.0
2021-07-15 09:40:00,149.37,149.76,149.35,149.46,36415.0,145.5787,145.9588,145.5592,145.6664,36415.0
2021-07-15 09:45:00,149.41,149.7,149.22,149.69,14955.0,145.6177,145.9003,145.4325,145.8905,14955.0
2021-07-15 09:50:00,149.63,149.89,149.51,149.84,19696.0,145.8321,146.0855,145.7151,146.0367,19696.0
2021-07-15 09:55:00,149.82,150.14,149.82,150.01,32942.0,146.0172,146.3291,146.0172,146.2024,32942.0
2021-07-15 10:00:00,150.04,150.11,149.94,150.11,12620.0,146.2317,146.2999,146.1342,146.2999,12620.0
2021-07-15 10:05:00,150.09,150.1,149.68,149.68,27795.0,146.2804,146.2901,145.8808,145.8808,27795.0
2021-07-15 10:10:00,149.68,149.71,149.5,149.6,37929.0,145.8808,145.91,145.7054,145.8028,37929.0
2021-07-15 10:15:00,149.6,149.6,149.23,149.31,8427.0,145.8028,145.8028,145.4422,145.5202,8427.0
2021-07-15 10:20:00,149.3,149.39,149.16,149.33,9381.0,145.5104,145.5982,145.374,145.5397,9381.0
2021-07-15 10:25:00,149.32,149.36,149.0,149.15,13902.0,145.5299,145.5689,145.2181,145.3643,13902.0
2021-07-15 10:30:00,149.16,149.28,148.99,149.01,13636.0,145.374,145.491,145.2083,145.2278,13636.0
2021-07-15 10:35:00,148.9,149.03,148.82,149.03,6221.0,145.1206,145.2473,145.0426,145.2473,6221.0
2021-07-15 10:40:00,149.0,149.04,148.71,148.77,32423.0,145.2181,145.257,144.9354,144.9939,32423.0
2021-07-15 10:45:00,148.74,148.9,148.59,148.78,20553.0,144.9647,145.1206,144.8185,145.0036,20553.0
2021-07-15 10:50:00,148.78,148.92,148.72,148.9,23371.0,145.0036,145.1401,144.9452,145.1206,23371.0
2021-07-15 10:55:00,148.92,148.93,148.71,148.75,17951.0,145.1401,145.1498,144.9354,144.9744,17951.0
2021-07-15 11:00:00,148.75,148.89,148.72,148.8,9575.0,144.9744,145.1109,144.9452,145.0231,9575.0
2021-07-15 11:05:00,148.75,148.97,148.74,148.97,15761.0,144.9744,145.1888,144.9647,145.1888,15761.0
2021-07-15 11:10:00,148.96,149.0,148.82,148.98,11757.0,145.1791,145.2181,145.0426,145.1986,11757.0
2021-07-15 11:15:00,148.97,149.03,148.92,149.03,10175.0,145.1888,145.2473,145.1401,145.2473,10175.0
2021-07-15 11:20:00,149.05,149.05,148.91,149.0,9287.0,145.2668,145.2668,145.1303,145.2181,9287.0
2021-07-15 11:25:00,149.01,149.1,148.92,149.02,23256.0,145.2278,145.3155,145.1401,145.2376,23256.0
2021-07-15 11:30:00,149.01,149.04,148.95,149.03,11498.0,145.2278,145.257,145.1693,145.2473,11498.0
2021-07-15 11:35:00,149.03,149.04,148.86,148.93,7230.0,145.2473,145.257,145.0816,145.1498,7230.0
2021-07-15 11:40:00,148.93,149.0,148.88,149.0,7846.0,145.1498,145.2181,145.1011,145.2181,7846.0
2021-07-15 11:45:00,148.97,149.01,148.85,148.86,16957.0,145.1888,145.2278,145.0719,145.0816,16957.0
2021-07-15 11:50:00,148.87,148.92,148.82,148.82,6238.0,145.0914,145.1401,145.0426,145.0426,6238.0
2021-07-15 11:55:00,148.84,148.84,148.6,148.65,9902.0,145.0621,145.0621,144.8282,144.8769,9902.0
2021-07-15 12:00:00,148.63,148.71,148.5,148.68,11284.0,144.8574,144.9354,144.7307,144.9062,11284.0
2021-07-15 12:05:00,148.67,148.86,148.67,148.72,9091.0,144.8964,145.0816,144.8964,144.9452,9091.0
2021-07-15 12:10:00,148.68,148.92,148.61,148.92,8989.0,144.9062,145.1401,144.838,145.1401,8989.0
2021-07-15 12:15:00,148.87,149.0,148.83,148.92,17808.0,145.0914,145.2181,145.0524,145.1401,17808.0
2021-07-15 12:20:00,148.89,149.0,148.87,148.98,9611.0,145.1109,145.2181,145.0914,145.1986,9611.0
2021-07-15 12:25:00,148.96,149.01,148.95,149.0,7204.0,145.1791,145.2278,145.1693,145.2181,7204.0
2021-07-15 12:30:00,149.0,149.04,148.95,148.97,18024.0,145.2181,145.257,145.1693,145.1888,18024.0
2021-07-15 12:35:00,148.95,149.1,148.95,149.05,27560.0,145.1693,145.3155,145.1693,145.2668,27560.0
2021-07-15 12:40:00,149.05,149.11,149.04,149.11,14146.0,145.2668,145.3253,145.257,145.3253,14146.0
2021-07-15 12:45:00,149.11,149.2,149.1,149.19,10962.0,145.3253,145.413,145.3155,145.4032,10962.0
2021-07-15 12:50:00,149.2,149.2,149.15,149.15,6159.0,145.413,145.413,145.3643,145.3643,6159.0
2021-07-15 12:55:00,149.16,149.16,149.06,149.09,7612.0,145.374,145.374,145.2765,145.3058,7612.0
2021-07-15 13:00:00,149.1,149.14,149.03,149.03,5100.0,145.3155,145.3545,145.2473,145.2473,5100.0
2021-07-15 13:05:00,149.01,149.01,148.87,148.87,6385.0,145.2278,145.2278,145.0914,145.0914,6385.0
2021-07-15 13:10:00,148.87,148.91,148.78,148.78,7869.0,145.0914,145.1303,145.0036,145.0036,7869.0
2021-07-15 13:15:00,148.73,148.91,148.73,148.78,8105.0,144.9549,145.1303,144.9549,145.0036,8105.0
2021-07-15 13:20:00,148.76,148.89,148.76,148.89,6364.0,144.9841,145.1109,144.9841,145.1109,6364.0
2021-07-15 13:25:00,148.9,148.94,148.81,148.85,6886.0,145.1206,145.1596,145.0329,145.0719,6886.0
2021-07-15 13:30:00,148.84,148.86,148.75,148.82,6532.0,145.0621,145.0816,144.9744,145.0426,6532.0
2021-07-15 13:35:00,148.82,148.85,148.61,148.67,19192.0,145.0426,145.0719,144.838,144.8964,19192.0
2021-07-15 13:40:00,148.66,148.76,148.63,148.72,11217.0,144.8867,144.9841,144.8574,144.9452,11217.0
2021-07-15 13:45:00,148.74,148.76,148.64,148.67,27128.0,144.9647,144.9841,144.8672,144.8964,27128.0
2021-07-15 13:50:00,148.67,148.8,148.67,148.7,5700.0,144.8964,145.0231,144.8964,144.9257,5700.0
2021-07-15 13:55:00,148.63,148.68,148.51,148.51,9807.0,144.8574,144.9062,144.7405,144.7405,9807.0
2021-07-15 14:00:00,148.48,148.55,148.38,148.5,31506.0,144.7113,144.7795,144.6138,144.7307,31506.0
2021-07-15 14:05:00,148.48,148.74,148.48,148.69,9995.0,144.7113,144.9647,144.7113,144.9159,9995.0
2021-07-15 14:10:00,148.66,148.76,148.61,148.67,6400.0,144.8867,144.9841,144.838,144.8964,6400.0
2021-07-15 14:15:00,148.66,148.75,148.66,148.74,7233.0,144.8867,144.9744,144.8867,144.9647,7233.0
2021-07-15 14:20:00,148.74,148.76,148.65,148.68,7992.0,144.9647,144.9841,144.8769,144.9062,7992.0
2021-07-15 14:25:00,148.7,148.83,148.7,148.76,13759.0,144.9257,145.0524,144.9257,144.9841,13759.0
2021-07-15 14:30:00,148.74,148.74,148.57,148.67,10297.0,144.9647,144.9647,144.799,144.8964,10297.0
2021-07-15 14:35:00,148.67,148.68,148.4,148.4,8139.0,144.8964,144.9062,144.6333,144.6333,8139.0
2021-07-15 14:40:00,148.39,148.42,148.25,148.3,9887.0,144.6235,144.6528,144.4871,144.5358,9887.0
2021-07-15 14:45:00,148.27,148.46,148.16,148.44,12435.0,144.5066,144.6918,144.3994,144.6723,12435.0
2021-07-15 14:50:00,148.44,148.64,148.43,148.64,10907.0,144.6723,144.8672,144.6625,144.8672,10907.0
2021-07-15 14:55:00,148.63,148.68,148.46,148.5,20914.0,144.8574,144.9062,144.6918,144.7307,20914.0
2021-07-15 15:00:00,148.49,148.53,148.46,148.48,18379.0,144.721,144.76,144.6918,144.7113,18379.0
2021-07-15 15:05:00,148.49,148.49,148.31,148.45,18206.0,144.721,144.721,144.5456,144.682,18206.0
2021-07-15 15:10:00,148.46,148.47,148.36,148.44,14196.0,144.6918,144.7015,144.5943,144.6723,14196.0
2021-07-15 15:15:00,148.44,148.49,148.38,148.45,14757.0,144.6723,144.721,144.6138,144.682,14757.0
2021-07-15 15:20:00,148.48,148.61,148.48,148.58,6215.0,144.7113,144.838,144.7113,144.8087,6215.0
2021-07-15 15:25:00,148.58,148.63,148.51,148.53,12364.0,144.8087,144.8574,144.7405,144.76,12364.0
2021-07-15 15:30:00,148.53,148.71,148.52,148.66,22559.0,144.76,144.9354,144.7502,144.8867,22559.0
2021-07-15 15:35:00,148.67,148.88,148.55,148.58,26959.0,144.8964,145.1011,144.7795,144.8087,26959.0
2021-07-15 15:40:00,148.59,148.7,148.26,148.45,27446.0,144.8185,144.9257,144.4968,144.682,27446.0
2021-07-15 15:45:00,148.46,148.47,148.18,148.35,64195.0,144.6918,144.7015,144.4189,144.5846,64195.0
2021-07-15 15:50:00,148.35,148.5,148.14,148.26,118678.0,144.5846,144.7307,144.3799,144.4968,118678.0
2021-07-15 15:55:00,148.26,148.35,148.11,148.32,254509.0,144.4968,144.5846,144.3506,144.5553,254509.0
2021-07-16 09:30:00,148.09,149.26,148.09,149.26,132411.0,144.3312,145.4715,144.3312,145.4715,132411.0
2021-07-16 09:35:00,149.27,149.89,149.27,149.72,12107.0,145.4812,146.0855,145.4812,145.9198,12107.0
2021-07-16 09:40:00,149.72,149.77,149.41,149.56,22530.0,145.9198,145.9685,145.6177,145.7638,22530.0
2021-07-16 09:45:00,149.6,149.76,149.43,149.51,17148.0,145.8028,145.9588,145.6371,145.7151,17148.0
2021-07-16 09:50:00,149.49,149.54,149.43,149.5,13342.0,145.6956,145.7444,145.6371,145.7054,13342.0
2021-07-16 09:55:00,149.49,149.9,149.45,149.84,42862.0,145.6956,146.0952,145.6566,146.0367,42862.0
2021-07-16 10:00:00,149.88,150.05,149.77,149.89,28038.0,146.0757,146.2414,145.9685,146.0855,28038.0
2021-07-16 10:05:00,149.91,150.0,149.84,149.98,6812.0,146.105,146.1927,146.0367,146.1732,6812.0
2021-07-16 10:10:00,149.95,150.0,149.88,149.94,80718.0,146.1439,146.1927,146.0757,146.1342,80718.0
2021-07-16 10:15:00,149.94,150.2,149.93,150.06,67561.0,146.1342,146.3876,146.1245,146.2512,67561.0
2021-07-16 10:20:00,150.06,150.1,149.72,149.77,83646.0,146.2512,146.2901,145.9198,145.9685,83646.0
2021-07-16 10:25:00,149.77,149.8,148.96,148.96,33181.0,145.9685,145.9978,145.1791,145.1791,33181.0
2021-07-16 10:30:00,148.86,149.08,148.67,148.69,40492.0,145.0816,145.296,144.8964,144.9159,40492.0
2021-07-16 10:35:00,148.69,148.99,148.51,148.99,9785.0,144.9159,145.2083,144.7405,145.2083,9785.0
2021-07-16 10:40:00,148.96,148.96,148.79,148.81,21663.0,145.1791,145.1791,145.0134,145.0329,21663.0
2021-07-16 10:45:00,148.79,148.79,148.54,148.75,18197.0,145.0134,145.0134,144.7697,144.9744,18197.0
2021-07-16 10:50:00,148.79,148.99,148.71,148.99,7796.0,145.0134,145.2083,144.9354,145.2083,7796.0
2021-07-16 10:55:00,149.0,149.0,148.79,149.0,29227.0,145.2181,145.2181,145.0134,145.2181,29227.0
2021-07-16 11:00:00,148.99,148.99,148.61,148.67,18072.0,145.2083,145.2083,144.838,144.8964,18072.0
2021-07-16 11:05:00,148.72,148.82,148.6,148.75,11004.0,144.9452,145.0426,144.8282,144.9744,11004.0
2021-07-16 11:10:00,148.73,148.76,148.44,148.56,28725.0,144.9549,144.9841,144.6723,144.7892,28725.0
2021-07-16 11:15:00,148.54,148.85,148.54,148.81,21346.0,144.7697,145.0719,144.7697,145.0329,21346.0
2021-07-16 11:20:00,148.77,148.95,148.74,148.85,14213.0,144.9939,145.1693,144.9647,145.0719,14213.0
2021-07-16 11:25:00,148.82,148.91,148.74,148.77,13040.0,145.0426,145.1303,144.9647,144.9939,13040.0
2021-07-16 11:30:00,148.74,148.88,148.73,148.85,7818.0,144.9647,145.1011,144.9549,145.0719,7818.0
2021-07-16 11:35:00,148.87,149.15,148.83,149.15,25855.0,145.0914,145.3643,145.0524,145.3643,25855.0
2021-07-16 11:40:00,149.11,149.11,148.92,148.95,7918.0,145.3253,145.3253,145.1401,145.1693,7918.0
2021-07-16 11:45:00,148.98,148.99,148.75,148.89,14034.0,145.1986,145.2083,144.9744,145.1109,14034.0
2021-07-16 11:50:00,148.9,148.96,148.86,148.88,3852.0,145.1206,145.1791,145.0816,145.1011,3852.0
2021-07-16 11:55:00,148.88,148.91,148.74,148.74,10470.0,145.1011,145.1303,144.9647,144.9647,10470.0
2021-07-16 12:00:00,148.74,148.89,148.7,148.81,5887.0,144.9647,145.1109,144.9257,145.0329,5887.0
2021-07-16 12:05:00,148.81,148.83,148.76,148.8,10701.0,145.0329,145.0524,144.9841,145.0231,10701.0
2021-07-16 12:10:00,148.77,148.85,148.76,148.82,13480.0,144.9939,145.0719,144.9841,145.0426,13480.0
2021-07-16 12:15:00,148.81,148.98,148.8,148.98,8792.0,145.0329,145.1986,145.0231,145.1986,8792.0
2021-07-16 12:20:00,148.98,149.15,148.98,149.08,5411.0,145.1986,145.3643,145.1986,145.296,5411.0
2021-07-16 12:25:00,149.13,149.38,149.13,149.36,7837.0,145.3448,145.5884,145.3448,145.5689,7837.0
2021-07-16 12:30:00,149.33,149.34,149.23,149.34,3942.0,145.5397,145.5494,145.4422,145.5494,3942.0
2021-07-16 12:35:00,149.37,149.37,149.17,149.21,6316.0,145.5787,145.5787,145.3837,145.4227,6316.0
2021-07-16 12:40:00,149.21,149.25,149.17,149.21,3902.0,145.4227,145.4617,145.3837,145.4227,3902.0
2021-07-16 12:45:00,149.2,149.27,149.2,149.27,2297.0,145.413,145.4812,145.413,145.4812,2297.0
2021-07-16 12:50:00,149.28,149.35,149.26,149.27,3593.0,145.491,145.5592,145.4715,145.4812,3593.0
2021-07-16 12:55:00,149.32,149.38,149.28,149.31,5788.0,145.5299,145.5884,145.491,145.5202,5788.0
2021-07-16 13:00:00,149.27,149.5,149.27,149.48,5809.0,145.4812,145.7054,145.4812,145.6859,5809.0
2021-07-16 13:05:00,149.45,149.53,149.44,149.49,9084.0,145.6566,145.7346,145.6469,145.6956,9084.0
2021-07-16 13:10:00,149.47,149.49,149.44,149.45,4358.0,145.6761,145.6956,145.6469,145.6566,4358.0
2021-07-16 13:15:00,149.46,149.47,149.39,149.4,7996.0,145.6664,145.6761,145.5982,145.6079,7996.0
2021-07-16 13:20:00,149.36,149.36,149.2,149.22,4697.0,145.5689,145.5689,145.413,145.4325,4697.0
2021-07-16 13:25:00,149.23,149.28,149.18,149.19,5240.0,145.4422,145.491,145.3935,145.4032,5240.0
2021-07-16 13:30:00,149.19,149.19,149.05,149.07,3018.0,145.4032,145.4032,145.2668,145.2863,3018.0
2021-07-16 13:35:00,149.07,149.15,149.0,149.08,5823.0,145.2863,145.3643,145.2181,145.296,5823.0
2021-07-16 13:40:00,149.01,149.06,148.95,149.03,3263.0,145.2278,145.2765,145.1693,145.2473,3263.0
2021-07-16 13:45:00,149.0,149.07,148.99,149.0,4691.0,145.2181,145.2863,145.2083,145.2181,4691.0
2021-07-16 13:50:00,149.03,149.07,149.0,149.05,4934.0,145.2473,145.2863,145.2181,145.2668,4934.0
2021-07-16 13:55:00,149.07,149.08,148.97,148.98,4687.0,145.2863,145.296,145.1888,145.1986,4687.0
2021-07-16 14:00:00,149.01,149.03,148.9,149.02,6408.0,145.2278,145.2473,145.1206,145.2376,6408.0
2021-07-16 14:05:00,149.03,149.09,149.0,149.0,5738.0,145.2473,145.3058,145.2181,145.2181,5738.0
2021-07-16 14:10:00,149.0,149.17,148.98,149.1,12416.0,145.2181,145.3837,145.1986,145.3155,12416.0
2021-07-16 14:15:00,149.13,149.2,149.08,149.18,5177.0,145.3448,145.413,145.296,145.3935,5177.0
2021-07-16 14:20:00,149.18,149.32,149.17,149.29,5950.0,145.3935,145.5299,145.3837,145.5007,5950.0
2021-07-16 14:25:00,149.3,149.34,149.2,149.21,7575.0,145.5104,145.5494,145.413,145.4227,7575.0
2021-07-16 14:30:00,149.15,149.31,149.09,149.13,9025.0,145.3643,145.5202,145.3058,145.3448,9025.0
2021-07-16 14:35:00,149.14,149.29,149.12,149.23,9928.0,145.3545,145.5007,145.335,145.4422,9928.0
2021-07-16 14:40:00,149.21,149.29,149.18,149.25,10072.0,145.4227,145.5007,145.3935,145.4617,10072.0
2021-07-16 14:45:00,149.22,149.29,149.21,149.24,9210.0,145.4325,145.5007,145.4227,145.452,9210.0
2021-07-16 14:50:00,149.25,149.34,149.24,149.32,9442.0,145.4617,145.5494,145.452,145.5299,9442.0
2021-07-16 14:55:00,149.32,149.4,149.32,149.37,7017.0,145.5299,145.6079,145.5299,145.5787,7017.0
2021-07-16 15:00:00,149.35,149.37,149.28,149.29,10023.0,145.5592,145.5787,145.491,145.5007,10023.0
2021-07-16 15:05:00,149.28,149.41,149.28,149.34,9327.0,145.491,145.6177,145.491,145.5494,9327.0
2021-07-16 15:10:00,149.35,149.43,149.32,149.43,6620.0,145.5592,145.6371,145.5299,145.6371,6620.0
2021-07-16 15:15:00,149.43,149.5,149.39,149.48,9795.0,145.6371,145.7054,145.5982,145.6859,9795.0
2021-07-16 15:20:00,149.47,149.51,149.38,149.4,11598.0,145.6761,145.7151,145.5884,145.6079,11598.0
2021-07-16 15:25:00,149.39,149.46,149.31,149.31,13710.0,145.5982,145.6664,145.5202,145.5202,13710.0
2021-07-16 15:30:00,149.31,149.38,149.21,149.29,12940.0,145.5202,145.5884,145.4227,145.5007,12940.0
2021-07-16 15:35:00,149.29,149.31,149.2,149.26,17339.0,145.5007,145.5202,145.413,145.4715,17339.0
2021-07-16 15:40:00,149.29,149.39,149.27,149.27,19446.0,145.5007,145.5982,145.4812,145.4812,19446.0
2021-07-16 15:45:00,149.26,149.26,149.13,149.24,25010.0,145.4715,145.4715,145.3448,145.452,25010.0
2021-07-16 15:50:00,149.37,149.64,149.28,149.58,82360.0,145.5787,145.8418,145.491,145.7833,82360.0
2021-07-16 15:55:00,149.59,149.65,149.33,149.38,120871.0,145.7931,145.8516,145.5397,145.5884,120871.0
2021-07-19 09:30:00,147.5,148.21,146.51,146.75,157276.0,143.7561,144.4481,142.7913,143.0252,157276.0
2021-07-19 09:35:00,146.68,146.69,144.78,145.04,186161.0,142.9569,142.9667,141.1052,141.3586,186161.0
2021-07-19 09:40:00,145.0,145.26,144.29,144.86,105038.0,141.3196,141.573,140.6276,141.1831,105038.0
2021-07-19 09:45:00,144.86,145.09,144.2,144.27,158928.0,141.1831,141.4073,140.5399,140.6081,158928.0
2021-07-19 09:50:00,144.2,144.2,143.57,143.7,120361.0,140.5399,140.5399,139.9259,140.0526,120361.0
2021-07-19 09:55:00,143.77,145.15,143.71,145.0,81476.0,140.1208,141.4658,140.0623,141.3196,81476.0
2021-07-19 10:00:00,144.98,145.6,144.95,145.41,52138.0,141.3001,141.9044,141.2709,141.7192,52138.0
2021-07-19 10:05:00,145.36,145.97,145.19,145.7,57560.0,141.6704,142.265,141.5048,142.0018,57560.0
2021-07-19 10:10:00,145.68,145.86,145.45,145.8,21893.0,141.9823,142.1578,141.7582,142.0993,21893.0
2021-07-19 10:15:00,145.78,146.05,145.69,145.84,32243.0,142.0798,142.3429,141.9921,142.1383,32243.0
2021-07-19 10:20:00,145.83,145.98,145.67,145.77,28565.0,142.1285,142.2747,141.9726,142.07,28565.0
2021-07-19 10:25:00,145.74,145.94,145.6,145.88,19100.0,142.0408,142.2357,141.9044,142.1773,19100.0
2021-07-19 10:30:00,145.86,145.9,145.25,145.32,13939.0,142.1578,142.1967,141.5632,141.6315,13939.0
2021-07-19 10:35:00,145.31,145.32,145.02,145.06,108637.0,141.6217,141.6315,141.3391,141.3781,108637.0
2021-07-19 10:40:00,145.06,145.3,144.95,145.15,53439.0,141.3781,141.612,141.2709,141.4658,53439.0
2021-07-19 10:45:00,145.14,145.23,144.97,145.06,18036.0,141.456,141.5437,141.2903,141.3781,18036.0
2021-07-19 10:50:00,145.09,145.17,144.54,144.54,62557.0,141.4073,141.4853,140.8713,140.8713,62557.0
2021-07-19 10:55:00,144.55,144.57,144.3,144.5,67386.0,140.881,140.9005,140.6374,140.8323,67386.0
2021-07-19 11:00:00,144.54,144.64,144.24,144.6,36136.0,140.8713,140.9687,140.5789,140.9297,36136.0
2021-07-19 11:05:00,144.58,144.73,144.42,144.42,24953.0,140.9102,141.0564,140.7543,140.7543,24953.0
2021-07-19 11:10:00,144.4,144.86,144.34,144.71,29962.0,140.7348,141.1831,140.6763,141.0369,29962.0
2021-07-19 11:15:00,144.75,144.77,144.33,144.36,14657.0,141.0759,141.0954,140.6666,140.6958,14657.0
2021-07-19 11:20:00,144.33,144.61,144.28,144.48,27801.0,140.6666,140.9395,140.6179,140.8128,27801.0
2021-07-19 11:25:00,144.47,144.71,144.47,144.51,18696.0,140.803,141.0369,140.803,140.842,18696.0
2021-07-19 11:30:00,144.53,144.83,144.48,144.57,26137.0,140.8615,141.1539,140.8128,140.9005,26137.0
2021-07-19 11:35:00,144.58,144.73,144.48,144.6,27413.0,140.9102,141.0564,140.8128,140.9297,27413.0
2021-07-19 11:40:00,144.65,144.74,144.57,144.67,23236.0,140.9785,141.0662,140.9005,140.998,23236.0
2021-07-19 11:45:00,144.68,144.75,144.41,144.41,17149.0,141.0077,141.0759,140.7446,140.7446,17149.0
2021-07-19 11:50:00,144.39,144.51,144.04,144.06,25616.0,140.7251,140.842,140.384,140.4034,25616.0
2021-07-19 11:55:00,144.11,144.4,144.1,144.28,24179.0,140.4522,140.7348,140.4424,140.6179,24179.0
2021-07-19 12:00:00,144.27,144.54,144.22,144.22,39447.0,140.6081,140.8713,140.5594,140.5594,39447.0
2021-07-19 12:05:00,144.22,144.56,144.22,144.42,36631.0,140.5594,140.8908,140.5594,140.7543,36631.0
2021-07-19 12:10:00,144.39,144.56,144.36,144.5,29500.0,140.7251,140.8908,140.6958,140.8323,29500.0
2021-07-19 12:15:00,144.5,144.59,144.48,144.59,17110.0,140.8323,140.92,140.8128,140.92,17110.0
2021-07-19 12:20:00,144.58,144.59,144.46,144.56,16526.0,140.9102,140.92,140.7933,140.8908,16526.0
2021-07-19 12:25:00,144.58,144.72,144.43,144.44,29211.0,140.9102,141.0467,140.7641,140.7738,29211.0
2021-07-19 12:30:00,144.41,144.42,144.27,144.28,17407.0,140.7446,140.7543,140.6081,140.6179,17407.0
2021-07-19 12:35:00,144.29,144.29,144.06,144.07,14940.0,140.6276,140.6276,140.4034,140.4132,14940.0
2021-07-19 12:40:00,144.09,144.11,143.84,143.87,23530.0,140.4327,140.4522,140.189,140.2183,23530.0
2021-07-19 12:45:00,143.85,143.88,143.7,143.73,24355.0,140.1988,140.228,140.0526,140.0818,24355.0
2021-07-19 12:50:00,143.69,143.69,143.53,143.62,23619.0,140.0428,140.0428,139.8869,139.9746,23619.0
2021-07-19 12:55:00,143.62,143.62,143.44,143.46,22050.0,139.9746,139.9746,139.7992,139.8187,22050.0
2021-07-19 13:00:00,143.43,143.65,143.43,143.46,24587.0,139.7894,140.0039,139.7894,139.8187,24587.0
2021-07-19 13:05:00,143.44,143.54,143.29,143.49,26564.0,139.7992,139.8966,139.653,139.8479,26564.0
2021-07-19 13:10:00,143.46,143.73,143.46,143.7,27029.0,139.8187,140.0818,139.8187,140.0526,27029.0
2021-07-19 13:15:00,143.72,144.04,143.7,144.0,61995.0,140.0721,140.384,140.0526,140.345,61995.0
2021-07-19 13:20:00,143.99,144.18,143.94,144.14,43453.0,140.3352,140.5204,140.2865,140.4814,43453.0
2021-07-19 13:25:00,144.12,144.22,144.05,144.19,22482.0,140.4619,140.5594,140.3937,140.5301,22482.0
2021-07-19 13:30:00,144.19,144.19,144.06,144.17,29042.0,140.5301,140.5301,140.4034,140.5107,29042.0
2021-07-19 13:35:00,144.17,144.27,144.05,144.14,28494.0,140.5107,140.6081,140.3937,140.4814,28494.0
2021-07-19 13:40:00,144.14,144.2,144.03,144.1,35354.0,140.4814,140.5399,140.3742,140.4424,35354.0
2021-07-19 13:45:00,144.07,144.17,144.02,144.02,14643.0,140.4132,140.5107,140.3645,140.3645,14643.0
2021-07-19 13:50:00,144.05,144.17,143.98,144.1,41392.0,140.3937,140.5107,140.3255,140.4424,41392.0
2021-07-19 13:55:00,144.14,144.14,143.9,143.95,23587.0,140.4814,140.4814,140.2475,140.2962,23587.0
2021-07-19 14:00:00,143.95,144.18,143.9,144.13,25742.0,140.2962,140.5204,140.2475,140.4717,25742.0
2021-07-19 14:05:00,144.15,144.16,143.95,143.97,26143.0,140.4912,140.5009,140.2962,140.3157,26143.0
2021-07-19 14:10:00,143.98,144.19,143.97,144.13,26192.0,140.3255,140.5301,140.3157,140.4717,26192.0
2021-07-19 14:15:00,144.13,144.36,144.1,144.36,61594.0,140.4717,140.6958,140.4424,140.6958,61594.0
2021-07-19 14:20:00,144.36,144.52,144.33,144.35,79546.0,140.6958,140.8518,140.6666,140.6861,79546.0
2021-07-19 14:25:00,144.36,144.36,144.11,144.16,27762.0,140.6958,140.6958,140.4522,140.5009,27762.0
2021-07-19 14:30:00,144.18,144.28,144.11,144.24,31061.0,140.5204,140.6179,140.4522,140.5789,31061.0
2021-07-19 14:35:00,144.24,144.24,144.01,144.01,31642.0,140.5789,140.5789,140.3547,140.3547,31642.0
2021-07-19 14:40:00,144.02,144.03,143.9,143.94,39669.0,140.3645,140.3742,140.2475,140.2865,39669.0
2021-07-19 14:45:00,143.95,144.08,143.89,143.96,63639.0,140.2962,140.4229,140.2378,140.306,63639.0
2021-07-19 14:50:00,143.98,143.99,143.78,143.88,75107.0,140.3255,140.3352,140.1306,140.228,75107.0
2021-07-19 14:55:00,143.88,144.07,143.87,143.94,52118.0,140.228,140.4132,140.2183,140.2865,52118.0
2021-07-19 15:00:00,143.93,144.26,143.93,144.22,41725.0,140.2767,140.5984,140.2767,140.5594,41725.0
2021-07-19 15:05:00,144.22,144.34,144.04,144.29,35381.0,140.5594,140.6763,140.384,140.6276,35381.0
2021-07-19 15:10:00,144.29,144.33,144.01,144.03,39538.0,140.6276,140.6666,140.3547,140.3742,39538.0
2021-07-19 15:15:00,144.01,144.19,144.01,144.09,116947.0,140.3547,140.5301,140.3547,140.4327,116947.0
2021-07-19 15:20:00,144.11,144.21,143.94,143.99,63788.0,140.4522,140.5496,140.2865,140.3352,63788.0
2021-07-19 15:25:00,143.99,144.17,143.91,144.09,84291.0,140.3352,140.5107,140.2573,140.4327,84291.0
2021-07-19 15:30:00,144.07,144.33,144.06,144.22,77637.0,140.4132,140.6666,140.4034,140.5594,77637.0
2021-07-19 15:35:00,144.22,144.63,144.11,144.45,75613.0,140.5594,140.959,140.4522,140.7835,75613.0
2021-07-19 15:40:00,144.46,144.66,144.4,144.47,182771.0,140.7933,140.9882,140.7348,140.803,182771.0
2021-07-19 15:45:00,144.49,144.51,144.16,144.4,167519.0,140.8225,140.842,140.5009,140.7348,167519.0
2021-07-19 15:50:00,144.39,144.6,144.08,144.23,198000.0,140.7251,140.9297,140.4229,140.5691,198000.0
2021-07-19 15:55:00,144.19,144.64,144.1,144.64,307505.0,140.5301,140.9687,140.4424,140.9687,307505.0
2021-07-20 09:30:00,144.79,144.84,144.11,144.65,114621.0,141.1149,141.1636,140.4522,140.9785,114621.0
2021-07-20 09:35:00,144.77,145.34,144.71,145.09,60014.0,141.0954,141.651,141.0369,141.4073,60014.0
2021-07-20 09:40:00,145.09,145.35,144.99,144.99,24786.0,141.4073,141.6607,141.3098,141.3098,24786.0
2021-07-20 09:45:00,145.03,145.33,144.98,145.25,37549.0,141.3488,141.6412,141.3001,141.5632,37549.0
2021-07-20 09:50:00,145.27,145.69,145.11,145.44,128684.0,141.5827,141.9921,141.4268,141.7484,128684.0
2021-07-20 09:55:00,145.42,145.45,145.2,145.2,39740.0,141.7289,141.7582,141.5145,141.5145,39740.0
2021-07-20 10:00:00,145.16,145.38,145.1,145.15,51909.0,141.4755,141.6899,141.417,141.4658,51909.0
2021-07-20 10:05:00,145.13,145.14,144.69,144.72,25572.0,141.4463,141.456,141.0175,141.0467,25572.0
2021-07-20 10:10:00,144.72,144.86,144.58,144.81,47767.0,141.0467,141.1831,140.9102,141.1344,47767.0
2021-07-20 10:15:00,144.8,144.93,144.66,144.87,54117.0,141.1247,141.2514,140.9882,141.1929,54117.0
2021-07-20 10:20:00,144.88,145.03,144.88,144.98,31625.0,141.2026,141.3488,141.2026,141.3001,31625.0
2021-07-20 10:25:00,144.98,145.1,144.84,145.04,26143.0,141.3001,141.417,141.1636,141.3586,26143.0
2021-07-20 10:30:00,145.05,145.08,144.92,145.01,47371.0,141.3683,141.3976,141.2416,141.3293,47371.0
2021-07-20 10:35:00,145.0,145.08,144.83,144.83,62268.0,141.3196,141.3976,141.1539,141.1539,62268.0
2021-07-20 10:40:00,144.84,145.05,144.78,144.83,40690.0,141.1636,141.3683,141.1052,141.1539,40690.0
2021-07-20 10:45:00,144.81,144.98,144.71,144.84,40331.0,141.1344,141.3001,141.0369,141.1636,40331.0
2021-07-20 10:50:00,144.83,144.88,144.75,144.82,42935.0,141.1539,141.2026,141.0759,141.1442,42935.0
2021-07-20 10:55:00,144.84,144.95,144.72,144.94,61904.0,141.1636,141.2709,141.0467,141.2611,61904.0
2021-07-20 11:00:00,144.95,145.06,144.86,144.96,45866.0,141.2709,141.3781,141.1831,141.2806,45866.0
2021-07-20 11:05:00,144.95,144.98,144.83,144.93,32661.0,141.2709,141.3001,141.1539,141.2514,32661.0
2021-07-20 11:10:00,144.94,144.98,144.85,144.87,24426.0,141.2611,141.3001,141.1734,141.1929,24426.0
2021-07-20 11:15:00,144.89,145.0,144.88,144.98,80448.0,141.2124,141.3196,141.2026,141.3001,80448.0
2021-07-20 11:20:00,144.97,145.04,144.92,144.97,49111.0,141.2903,141.3586,141.2416,141.2903,49111.0
2021-07-20 11:25:00,144.99,145.08,144.86,144.89,26869.0,141.3098,141.3976,141.1831,141.2124,26869.0
2021-07-20 11:30:00,144.89,145.08,144.89,144.94,112933.0,141.2124,141.3976,141.2124,141.2611,112933.0
2021-07-20 11:35:00,144.92,145.05,144.87,144.91,31474.0,141.2416,141.3683,141.1929,141.2319,31474.0
2021-07-20 11:40:00,144.91,145.06,144.87,144.95,18436.0,141.2319,141.3781,141.1929,141.2709,18436.0
2021-07-20 11:45:00,144.95,145.0,144.9,144.94,13698.0,141.2709,141.3196,141.2221,141.2611,13698.0
2021-07-20 11:50:00,144.96,145.08,144.93,145.01,23767.0,141.2806,141.3976,141.2514,141.3293,23767.0
2021-07-20 11:55:00,145.01,145.01,144.94,144.98,28399.0,141.3293,141.3293,141.2611,141.3001,28399.0
2021-07-20 12:00:00,144.98,145.1,144.94,144.98,43969.0,141.3001,141.417,141.2611,141.3001,43969.0
2021-07-20 12:05:00,144.96,144.98,144.87,144.88,31716.0,141.2806,141.3001,141.1929,141.2026,31716.0
2021-07-20 12:10:00,144.88,144.88,144.71,144.77,49256.0,141.2026,141.2026,141.0369,141.0954,49256.0
2021-07-20 12:15:00,144.76,144.83,144.71,144.72,35689.0,141.0857,141.1539,141.0369,141.0467,35689.0
2021-07-20 12:20:00,144.72,144.72,144.62,144.65,31329.0,141.0467,141.0467,140.9492,140.9785,31329.0
2021-07-20 12:25:00,144.65,144.85,144.61,144.72,52989.0,140.9785,141.1734,140.9395,141.0467,52989.0
2021-07-20 12:30:00,144.72,144.93,144.62,144.87,37364.0,141.0467,141.2514,140.9492,141.1929,37364.0
2021-07-20 12:35:00,144.88,144.97,144.72,144.83,41013.0,141.2026,141.2903,141.0467,141.1539,41013.0
2021-07-20 12:40:00,144.83,144.93,144.8,144.89,68817.0,141.1539,141.2514,141.1247,141.2124,68817.0
2021-07-20 12:45:00,144.86,145.04,144.85,144.97,35644.0,141.1831,141.3586,141.1734,141.2903,35644.0
2021-07-20 12:50:00,144.97,145.21,144.94,145.12,28578.0,141.2903,141.5243,141.2611,141.4365,28578.0
2021-07-20 12:55:00,145.13,145.17,145.01,145.08,31170.0,141.4463,141.4853,141.3293,141.3976,31170.0
2021-07-20 13:00:00,145.06,145.07,144.93,144.94,18261.0,141.3781,141.3878,141.2514,141.2611,18261.0
2021-07-20 13:05:00,144.95,144.99,144.9,144.96,24277.0,141.2709,141.3098,141.2221,141.2806,24277.0
2021-07-20 13:10:00,144.96,144.96,144.86,144.88,21705.0,141.2806,141.2806,141.1831,141.2026,21705.0
2021-07-20 13:15:00,144.88,144.96,144.84,144.92,23400.0,141.2026,141.2806,141.1636,141.2416,23400.0
2021-07-20 13:20:00,144.93,144.97,144.92,144.95,26663.0,141.2514,141.2903,141.2416,141.2709,26663.0
2021-07-20 13:25:00,144.95,144.97,144.9,144.94,17723.0,141.2709,141.2903,141.2221,141.2611,17723.0
2021-07-20 13:30:00,144.95,144.96,144.92,144.93,34046.0,141.2709,141.2806,141.2416,141.2514,34046.0
2021-07-20 13:35:00,144.92,144.93,144.81,144.83,40025.0,141.2416,141.2514,141.1344,141.1539,40025.0
2021-07-20 13:40:00,144.84,144.85,144.65,144.65,52053.0,141.1636,141.1734,140.9785,140.9785,52053.0
2021-07-20 13:45:00,144.66,144.66,144.54,144.55,39029.0,140.9882,140.9882,140.8713,140.881,39029.0
2021-07-20 13:50:00,144.55,144.75,144.53,144.65,43121.0,140.881,141.0759,140.8615,140.9785,43121.0
2021-07-20 13:55:00,144.66,144.74,144.64,144.74,39098.0,140.9882,141.0662,140.9687,141.0662,39098.0
2021-07-20 14:00:00,144.75,144.76,144.61,144.64,43657.0,141.0759,141.0857,140.9395,140.9687,43657.0
2021-07-20 14:05:00,144.64,144.94,144.63,144.83,34323.0,140.9687,141.2611,140.959,141.1539,34323.0
2021-07-20 14:10:00,144.82,144.96,144.8,144.84,34103.0,141.1442,141.2806,141.1247,141.1636,34103.0
2021-07-20 14:15:00,144.85,145.0,144.83,144.86,32868.0,141.1734,141.3196,141.1539,141.1831,32868.0
2021-07-20 14:20:00,144.87,144.96,144.86,144.87,27308.0,141.1929,141.2806,141.1831,141.1929,27308.0
2021-07-20 14:25:00,144.86,144.86,144.75,144.78,35909.0,141.1831,141.1831,141.0759,141.1052,35909.0
2021-07-20 14:30:00,144.78,144.8,144.65,144.67,42961.0,141.1052,141.1247,140.9785,140.998,42961.0
2021-07-20 14:35:00,144.68,144.94,144.67,144.93,33334.0,141.0077,141.2611,140.998,141.2514,33334.0
2021-07-20 14:40:00,144.94,145.06,144.91,144.98,33537.0,141.2611,141.3781,141.2319,141.3001,33537.0
2021-07-20 14:45:00,144.97,144.98,144.84,144.89,33332.0,141.2903,141.3001,141.1636,141.2124,33332.0
2021-07-20 14:50:00,144.9,144.93,144.86,144.87,43696.0,141.2221,141.2514,141.1831,141.1929,43696.0
2021-07-20 14:55:00,144.86,144.94,144.82,144.9,40369.0,141.1831,141.2611,141.1442,141.2221,40369.0
2021-07-20 15:00:00,144.9,144.9,144.75,144.77,34902.0,141.2221,141.2221,141.0759,141.0954,34902.0
2021-07-20 15:05:00,144.77,144.8,144.64,144.64,56991.0,141.0954,141.1247,140.9687,140.9687,56991.0
2021-07-20 15:10:00,144.64,144.9,144.57,144.89,69584.0,140.9687,141.2221,140.9005,141.2124,69584.0
2021-07-20 15:15:00,144.88,144.92,144.83,144.85,58482.0,141.2026,141.2416,141.1539,141.1734,58482.0
2021-07-20 15:20:00,144.86,144.94,144.77,144.92,130383.0,141.1831,141.2611,141.0954,141.2416,130383.0
2021-07-20 15:25:00,144.97,145.02,144.78,144.87,58098.0,141.2903,141.3391,141.1052,141.1929,58098.0
2021-07-20 15:30:00,144.87,144.95,144.61,144.75,81396.0,141.1929,141.2709,140.9395,141.0759,81396.0
2021-07-20 15:35:00,144.75,144.83,144.64,144.69,80824.0,141.0759,141.1539,140.9687,141.0175,80824.0
2021-07-20 15:40:00,144.68,144.85,144.66,144.69,131864.0,141.0077,141.1734,140.9882,141.0175,131864.0
2021-07-20 15:45:00,144.68,144.71,144.19,144.3,80751.0,141.0077,141.0369,140.5301,140.6374,80751.0
2021-07-20 15:50:00,144.3,144.66,144.16,144.57,191672.0,140.6374,140.9882,140.5009,140.9005,191672.0
2021-07-20 15:55:00,144.61,144.95,144.26,144.38,495608.0,140.9395,141.2709,140.5984,140.7153,495608.0
2021-07-21 09:30:00,144.0,145.15,143.65,144.88,88265.0,140.345,141.4658,140.0039,141.2026,88265.0
2021-07-21 09:35:00,144.89,145.14,144.7,144.88,30742.0,141.2124,141.456,141.0272,141.2026,30742.0
2021-07-21 09:40:00,144.82,145.06,144.79,144.9,41065.0,141.1442,141.3781,141.1149,141.2221,41065.0
2021-07-21 09:45:00,144.89,145.08,144.84,145.05,37032.0,141.2124,141.3976,141.1636,141.3683,37032.0
2021-07-21 09:50:00,145.06,145.28,144.95,145.17,35346.0,141.3781,141.5925,141.2709,141.4853,35346.0
2021-07-21 09:55:00,145.17,145.17,144.83,144.97,18410.0,141.4853,141.4853,141.1539,141.2903,18410.0
2021-07-21 10:00:00,144.97,145.11,144.91,144.97,28519.0,141.2903,141.4268,141.2319,141.2903,28519.0
2021-07-21 10:05:00,144.97,145.34,144.97,145.25,59416.0,141.2903,141.651,141.2903,141.5632,59416.0
2021-07-21 10:10:00,145.26,145.74,145.21,145.69,34216.0,141.573,142.0408,141.5243,141.9921,34216.0
2021-07-21 10:15:00,145.7,145.92,145.65,145.81,61982.0,142.0018,142.2162,141.9531,142.109,61982.0
2021-07-21 10:20:00,145.83,146.12,145.83,145.9,85485.0,142.1285,142.4112,142.1285,142.1967,85485.0
2021-07-21 10:25:00,145.9,145.93,145.74,145.77,28219.0,142.1967,142.226,142.0408,142.07,28219.0
2021-07-21 10:30:00,145.74,145.8,145.36,145.38,15093.0,142.0408,142.0993,141.6704,141.6899,15093.0
2021-07-21 10:35:00,145.42,145.64,145.42,145.61,21740.0,141.7289,141.9433,141.7289,141.9141,21740.0
2021-07-21 10:40:00,145.64,145.66,145.44,145.51,12337.0,141.9433,141.9628,141.7484,141.8166,12337.0
2021-07-21 10:45:00,145.45,145.55,145.31,145.5,25829.0,141.7582,141.8556,141.6217,141.8069,25829.0
2021-07-21 10:50:00,145.49,145.53,145.28,145.31,14360.0,141.7971,141.8361,141.5925,141.6217,14360.0
2021-07-21 10:55:00,145.32,145.4,145.3,145.36,18045.0,141.6315,141.7094,141.612,141.6704,18045.0
2021-07-21 11:00:00,145.38,145.44,145.31,145.34,20155.0,141.6899,141.7484,141.6217,141.651,20155.0
2021-07-21 11:05:00,145.33,145.36,145.25,145.28,12586.0,141.6412,141.6704,141.5632,141.5925,12586.0
2021-07-21 11:10:00,145.27,145.31,145.26,145.3,18672.0,141.5827,141.6217,141.573,141.612,18672.0
2021-07-21 11:15:00,145.31,145.4,145.24,145.4,25493.0,141.6217,141.7094,141.5535,141.7094,25493.0
2021-07-21 11:20:00,145.4,145.43,145.33,145.34,14496.0,141.7094,141.7387,141.6412,141.651,14496.0
2021-07-21 11:25:00,145.33,145.35,145.28,145.31,26316.0,141.6412,141.6607,141.5925,141.6217,26316.0
2021-07-21 11:30:00,145.31,145.52,145.29,145.5,30319.0,141.6217,141.8264,141.6022,141.8069,30319.0
2021-07-21 11:35:00,145.52,145.52,145.32,145.38,15300.0,141.8264,141.8264,141.6315,141.6899,15300.0
2021-07-21 11:40:00,145.39,145.44,145.2,145.2,37894.0,141.6997,141.7484,141.5145,141.5145,37894.0
2021-07-21 11:45:00,145.21,145.3,145.19,145.23,43976.0,141.5243,141.612,141.5048,141.5437,43976.0
2021-07-21 11:50:00,145.21,145.26,145.01,145.01,160874.0,141.5243,141.573,141.3293,141.3293,160874.0
2021-07-21 11:55:00,145.02,145.06,144.92,145.04,55848.0,141.3391,141.3781,141.2416,141.3586,55848.0
2021-07-21 12:00:00,145.04,145.14,145.0,145.02,39553.0,141.3586,141.456,141.3196,141.3391,39553.0
2021-07-21 12:05:00,145.04,145.13,144.97,145.02,83155.0,141.3586,141.4463,141.2903,141.3391,83155.0
2021-07-21 12:10:00,145.03,145.07,144.96,145.0,27244.0,141.3488,141.3878,141.2806,141.3196,27244.0
2021-07-21 12:15:00,145.02,145.1,144.94,144.94,47989.0,141.3391,141.417,141.2611,141.2611,47989.0
2021-07-21 12:20:00,144.96,144.99,144.89,144.95,13949.0,141.2806,141.3098,141.2124,141.2709,13949.0
2021-07-21 12:25:00,144.96,144.97,144.89,144.89,11816.0,141.2806,141.2903,141.2124,141.2124,11816.0
2021-07-21 12:30:00,144.89,144.92,144.73,144.78,65508.0,141.2124,141.2416,141.0564,141.1052,65508.0
2021-07-21 12:35:00,144.77,144.86,144.75,144.86,18078.0,141.0954,141.1831,141.0759,141.1831,18078.0
2021-07-21 12:40:00,144.86,144.9,144.74,144.84,70830.0,141.1831,141.2221,141.0662,141.1636,70830.0
2021-07-21 12:45:00,144.84,145.0,144.83,144.91,19546.0,141.1636,141.3196,141.1539,141.2319,19546.0
2021-07-21 12:50:00,144.91,144.92,144.83,144.89,24036.0,141.2319,141.2416,141.1539,141.2124,24036.0
2021-07-21 12:55:00,144.88,144.88,144.77,144.8,46480.0,141.2026,141.2026,141.0954,141.1247,46480.0
2021-07-21 13:00:00,144.8,145.02,144.79,145.01,24100.0,141.1247,141.3391,141.1149,141.3293,24100.0
2021-07-21 13:05:00,145.02,145.06,144.98,145.02,10398.0,141.3391,141.3781,141.3001,141.3391,10398.0
2021-07-21 13:10:00,145.03,145.03,144.9,144.99,15363.0,141.3488,141.3488,141.2221,141.3098,15363.0
2021-07-21 13:15:00,144.99,145.01,144.92,144.97,8366.0,141.3098,141.3293,141.2416,141.2903,8366.0
2021-07-21 13:20:00,144.97,145.0,144.93,144.96,7442.0,141.2903,141.3196,141.2514,141.2806,7442.0
2021-07-21 13:25:00,145.0,145.03,144.86,144.94,15288.0,141.3196,141.3488,141.1831,141.2611,15288.0
2021-07-21 13:30:00,144.94,145.01,144.92,144.97,16350.0,141.2611,141.3293,141.2416,141.2903,16350.0
2021-07-21 13:35:00,144.97,144.99,144.88,144.92,9141.0,141.2903,141.3098,141.2026,141.2416,9141.0
2021-07-21 13:40:00,144.92,145.03,144.91,144.94,35833.0,141.2416,141.3488,141.2319,141.2611,35833.0
2021-07-21 13:45:00,144.92,145.02,144.89,145.0,11133.0,141.2416,141.3391,141.2124,141.3196,11133.0
2021-07-21 13:50:00,145.02,145.07,144.99,145.03,25985.0,141.3391,141.3878,141.3098,141.3488,25985.0
2021-07-21 13:55:00,145.04,145.08,144.93,145.01,30949.0,141.3586,141.3976,141.2514,141.3293,30949.0
2021-07-21 14:00:00,145.01,145.01,144.94,144.96,7340.0,141.3293,141.3293,141.2611,141.2806,7340.0
2021-07-21 14:05:00,144.94,145.04,144.94,144.95,14172.0,141.2611,141.3586,141.2611,141.2709,14172.0
2021-07-21 14:10:00,144.95,144.98,144.91,144.93,8089.0,141.2709,141.3001,141.2319,141.2514,8089.0
2021-07-21 14:15:00,144.91,144.94,144.87,144.93,7248.0,141.2319,141.2611,141.1929,141.2514,7248.0
2021-07-21 14:20:00,144.93,144.97,144.89,144.97,7240.0,141.2514,141.2903,141.2124,141.2903,7240.0
2021-07-21 14:25:00,144.96,145.01,144.94,144.97,9419.0,141.2806,141.3293,141.2611,141.2903,9419.0
2021-07-21 14:30:00,144.95,145.0,144.91,144.94,8493.0,141.2709,141.3196,141.2319,141.2611,8493.0
2021-07-21 14:35:00,144.94,144.96,144.84,144.87,9184.0,141.2611,141.2806,141.1636,141.1929,9184.0
2021-07-21 14:40:00,144.86,144.93,144.84,144.88,8197.0,141.1831,141.2514,141.1636,141.2026,8197.0
2021-07-21 14:45:00,144.88,144.95,144.87,144.89,16649.0,141.2026,141.2709,141.1929,141.2124,16649.0
2021-07-21 14:50:00,144.9,144.91,144.87,144.88,7149.0,141.2221,141.2319,141.1929,141.2026,7149.0
2021-07-21 14:55:00,144.87,144.87,144.79,144.84,11028.0,141.1929,141.1929,141.1149,141.1636,11028.0
2021-07-21 15:00:00,144.83,144.84,144.78,144.8,12370.0,141.1539,141.1636,141.1052,141.1247,12370.0
2021-07-21 15:05:00,144.8,144.84,144.76,144.84,13954.0,141.1247,141.1636,141.0857,141.1636,13954.0
2021-07-21 15:10:00,144.82,144.83,144.62,144.64,35760.0,141.1442,141.1539,140.9492,140.9687,35760.0
2021-07-21 15:15:00,144.66,144.77,144.65,144.72,12317.0,140.9882,141.0954,140.9785,141.0467,12317.0
2021-07-21 15:20:00,144.72,144.78,144.68,144.74,11788.0,141.0467,141.1052,141.0077,141.0662,11788.0
2021-07-21 15:25:00,144.72,144.72,144.57,144.6,21795.0,141.0467,141.0467,140.9005,140.9297,21795.0
2021-07-21 15:30:00,144.6,144.64,144.56,144.61,65172.0,140.9297,140.9687,140.8908,140.9395,65172.0
2021-07-21 15:35:00,144.62,144.63,144.56,144.6,89716.0,140.9492,140.959,140.8908,140.9297,89716.0
2021-07-21 15:40:00,144.6,144.9,144.58,144.69,156021.0,140.9297,141.2221,140.9102,141.0175,156021.0
2021-07-21 15:45:00,144.7,144.71,144.56,144.61,63369.0,141.0272,141.0369,140.8908,140.9395,63369.0
2021-07-21 15:50:00,144.59,144.71,144.49,144.6,145455.0,140.92,141.0369,140.8225,140.9297,145455.0
2021-07-21 15:55:00,144.61,144.72,144.47,144.57,336665.0,140.9395,141.0467,140.803,140.9005,336665.0
2021-07-22 09:30:00,144.87,144.87,143.01,143.25,120339.0,141.1929,141.1929,139.3801,139.614,120339.0
2021-07-22 09:35:00,143.28,143.3,142.44,142.64,88188.0,139.6432,139.6627,138.8246,139.0195,88188.0
2021-07-22 09:40:00,142.63,143.24,142.63,143.09,54985.0,139.0097,139.6043,139.0097,139.4581,54985.0
2021-07-22 09:45:00,143.11,143.38,143.03,143.38,39628.0,139.4776,139.7407,139.3996,139.7407,39628.0
2021-07-22 09:50:00,143.35,143.48,142.97,143.11,45190.0,139.7115,139.8382,139.3411,139.4776,45190.0
2021-07-22 09:55:00,143.1,143.37,142.88,143.34,50255.0,139.4678,139.731,139.2534,139.7017,50255.0
2021-07-22 10:00:00,143.34,143.53,143.29,143.41,47614.0,139.7017,139.8869,139.653,139.7699,47614.0
2021-07-22 10:05:00,143.42,143.48,143.15,143.25,27593.0,139.7797,139.8382,139.5165,139.614,27593.0
2021-07-22 10:10:00,143.26,143.37,143.1,143.36,76489.0,139.6238,139.731,139.4678,139.7212,76489.0
2021-07-22 10:15:00,143.37,143.42,143.17,143.34,44886.0,139.731,139.7797,139.536,139.7017,44886.0
2021-07-22 10:20:00,143.33,143.33,142.92,142.98,46042.0,139.692,139.692,139.2924,139.3509,46042.0
2021-07-22 10:25:00,142.98,143.44,142.98,143.39,23449.0,139.3509,139.7992,139.3509,139.7505,23449.0
2021-07-22 10:30:00,143.53,143.91,143.52,143.74,24813.0,139.8869,140.2573,139.8772,140.0916,24813.0
2021-07-22 10:35:00,143.74,144.14,143.73,144.12,28809.0,140.0916,140.4814,140.0818,140.4619,28809.0
2021-07-22 10:40:00,144.12,144.16,143.93,144.05,20671.0,140.4619,140.5009,140.2767,140.3937,20671.0
2021-07-22 10:45:00,144.08,144.18,144.01,144.14,22678.0,140.4229,140.5204,140.3547,140.4814,22678.0
2021-07-22 10:50:00,144.15,144.25,144.12,144.15,15434.0,140.4912,140.5886,140.4619,140.4912,15434.0
2021-07-22 10:55:00,144.18,144.21,144.08,144.19,23181.0,140.5204,140.5496,140.4229,140.5301,23181.0
2021-07-22 11:00:00,144.23,144.41,144.23,144.34,32744.0,140.5691,140.7446,140.5691,140.6763,32744.0
2021-07-22 11:05:00,144.36,144.68,144.31,144.64,28575.0,140.6958,141.0077,140.6471,140.9687,28575.0
2021-07-22 11:10:00,144.64,144.82,144.57,144.8,27337.0,140.9687,141.1442,140.9005,141.1247,27337.0
2021-07-22 11:15:00,144.84,144.89,144.68,144.89,22309.0,141.1636,141.2124,141.0077,141.2124,22309.0
2021-07-22 11:20:00,144.9,144.9,144.67,144.67,27432.0,141.2221,141.2221,140.998,140.998,27432.0
2021-07-22 11:25:00,144.67,144.8,144.62,144.66,23687.0,140.998,141.1247,140.9492,140.9882,23687.0
2021-07-22 11:30:00,144.67,144.74,144.65,144.7,12324.0,140.998,141.0662,140.9785,141.0272,12324.0
2021-07-22 11:35:00,144.72,144.77,144.6,144.75,17584.0,141.0467,141.0954,140.9297,141.0759,17584.0
2021-07-22 11:40:00,144.77,144.78,144.42,144.47,17629.0,141.0954,141.1052,140.7543,140.803,17629.0
2021-07-22 11:45:00,144.45,144.58,144.44,144.57,6672.0,140.7835,140.9102,140.7738,140.9005,6672.0
2021-07-22 11:50:00,144.57,144.62,144.49,144.55,10547.0,140.9005,140.9492,140.8225,140.881,10547.0
2021-07-22 11:55:00,144.54,144.6,144.48,144.59,8607.0,140.8713,140.9297,140.8128,140.92,8607.0
2021-07-22 12:00:00,144.59,144.59,144.48,144.53,11294.0,140.92,140.92,140.8128,140.8615,11294.0
2021-07-22 12:05:00,144.52,144.62,144.49,144.49,19162.0,140.8518,140.9492,140.8225,140.8225,19162.0
2021-07-22 12:10:00,144.51,144.53,144.42,144.49,8258.0,140.842,140.8615,140.7543,140.8225,8258.0
2021-07-22 12:15:00,144.49,144.63,144.49,144.51,12082.0,140.8225,140.959,140.8225,140.842,12082.0
2021-07-22 12:20:00,144.49,144.51,144.19,144.19,22177.0,140.8225,140.842,140.5301,140.5301,22177.0
2021-07-22 12:25:00,144.19,144.25,144.15,144.18,18761.0,140.5301,140.5886,140.4912,140.5204,18761.0
2021-07-22 12:30:00,144.18,144.28,144.14,144.25,7444.0,140.5204,140.6179,140.4814,140.5886,7444.0
2021-07-22 12:35:00,144.27,144.28,144.14,144.25,8656.0,140.6081,140.6179,140.4814,140.5886,8656.0
2021-07-22 12:40:00,144.25,144.28,144.18,144.27,10926.0,140.5886,140.6179,140.5204,140.6081,10926.0
2021-07-22 12:45:00,144.26,144.27,144.12,144.13,13398.0,140.5984,140.6081,140.4619,140.4717,13398.0
2021-07-22 12:50:00,144.15,144.3,144.13,144.25,9111.0,140.4912,140.6374,140.4717,140.5886,9111.0
2021-07-22 12:55:00,144.28,144.43,144.25,144.37,11201.0,140.6179,140.7641,140.5886,140.7056,11201.0
2021-07-22 13:00:00,144.36,144.43,144.34,144.41,10637.0,140.6958,140.7641,140.6763,140.7446,10637.0
2021-07-22 13:05:00,144.41,144.46,144.38,144.45,8960.0,140.7446,140.7933,140.7153,140.7835,8960.0
2021-07-22 13:10:00,144.45,144.54,144.45,144.53,22517.0,140.7835,140.8713,140.7835,140.8615,22517.0
2021-07-22 13:15:00,144.54,144.6,144.51,144.59,11936.0,140.8713,140.9297,140.842,140.92,11936.0
2021-07-22 13:20:00,144.58,144.61,144.54,144.59,9561.0,140.9102,140.9395,140.8713,140.92,9561.0
2021-07-22 13:25:00,144.57,144.6,144.47,144.49,25684.0,140.9005,140.9297,140.803,140.8225,25684.0
2021-07-22 13:30:00,144.5,144.62,144.47,144.58,9591.0,140.8323,140.9492,140.803,140.9102,9591.0
2021-07-22 13:35:00,144.58,144.59,144.48,144.52,21817.0,140.9102,140.92,140.8128,140.8518,21817.0
2021-07-22 13:40:00,144.53,144.59,144.47,144.57,15743.0,140.8615,140.92,140.803,140.9005,15743.0
2021-07-22 13:45:00,144.58,144.69,144.55,144.62,13898.0,140.9102,141.0175,140.881,140.9492,13898.0
2021-07-22 13:50:00,144.62,144.67,144.58,144.6,18701.0,140.9492,140.998,140.9102,140.9297,18701.0
2021-07-22 13:55:00,144.63,144.63,144.55,144.58,11424.0,140.959,140.959,140.881,140.9102,11424.0
2021-07-22 14:00:00,144.59,144.62,144.5,144.6,14104.0,140.92,140.9492,140.8323,140.9297,14104.0
2021-07-22 14:05:00,144.62,144.65,144.53,144.62,17345.0,140.9492,140.9785,140.8615,140.9492,17345.0
2021-07-22 14:10:00,144.65,144.75,144.64,144.7,11852.0,140.9785,141.0759,140.9687,141.0272,11852.0
2021-07-22 14:15:00,144.72,144.74,144.68,144.7,11306.0,141.0467,141.0662,141.0077,141.0272,11306.0
2021-07-22 14:20:00,144.69,144.74,144.59,144.74,13429.0,141.0175,141.0662,140.92,141.0662,13429.0
2021-07-22 14:25:00,144.74,144.74,144.58,144.58,12679.0,141.0662,141.0662,140.9102,140.9102,12679.0
2021-07-22 14:30:00,144.58,144.68,144.56,144.62,12966.0,140.9102,141.0077,140.8908,140.9492,12966.0
2021-07-22 14:35:00,144.62,144.66,144.57,144.62,15467.0,140.9492,140.9882,140.9005,140.9492,15467.0
2021-07-22 14:40:00,144.65,144.75,144.62,144.7,14365.0,140.9785,141.0759,140.9492,141.0272,14365.0
2021-07-22 14:45:00,144.71,144.74,144.63,144.65,15703.0,141.0369,141.0662,140.959,140.9785,15703.0
2021-07-22 14:50:00,144.66,144.69,144.5,144.51,18367.0,140.9882,141.0175,140.8323,140.842,18367.0
2021-07-22 14:55:00,144.53,144.61,144.48,144.53,13137.0,140.8615,140.9395,140.8128,140.8615,13137.0
2021-07-22 15:00:00,144.55,144.64,144.53,144.6,12085.0,140.881,140.9687,140.8615,140.9297,12085.0
2021-07-22 15:05:00,144.59,144.59,144.45,144.48,10911.0,140.92,140.92,140.7835,140.8128,10911.0
2021-07-22 15:10:00,144.49,144.55,144.45,144.54,13538.0,140.8225,140.881,140.7835,140.8713,13538.0
2021-07-22 15:15:00,144.54,144.57,144.49,144.51,12437.0,140.8713,140.9005,140.8225,140.842,12437.0
2021-07-22 15:20:00,144.51,144.6,144.5,144.59,13440.0,140.842,140.9297,140.8323,140.92,13440.0
2021-07-22 15:25:00,144.61,144.8,144.59,144.8,44329.0,140.9395,141.1247,140.92,141.1247,44329.0
2021-07-22 15:30:00,144.8,144.82,144.66,144.78,24435.0,141.1247,141.1442,140.9882,141.1052,24435.0
2021-07-22 15:35:00,144.77,144.9,144.72,144.87,36695.0,141.0954,141.2221,141.0467,141.1929,36695.0
2021-07-22 15:40:00,144.85,144.86,144.61,144.71,27397.0,141.1734,141.1831,140.9395,141.0369,27397.0
2021-07-22 15:45:00,144.71,144.83,144.68,144.72,28516.0,141.0369,141.1539,141.0077,141.0467,28516.0
2021-07-22 15:50:00,144.72,144.94,144.7,144.86,34238.0,141.0467,141.2611,141.0272,141.1831,34238.0
2021-07-22 15:55:00,144.84,144.84,144.63,144.76,76269.0,141.1636,141.1636,140.959,141.0857,76269.0
2021-07-23 09:30:00,145.32,145.43,144.61,144.94,43972.0,141.6315,141.7387,140.9395,141.2611,43972.0
2021-07-23 09:35:00,144.94,145.11,144.81,145.0,13269.0,141.2611,141.4268,141.1344,141.3196,13269.0
2021-07-23 09:40:00,144.98,145.02,144.82,144.87,10535.0,141.3001,141.3391,141.1442,141.1929,10535.0
2021-07-23 09:45:00,144.87,145.08,144.83,145.0,12832.0,141.1929,141.3976,141.1539,141.3196,12832.0
2021-07-23 09:50:00,144.97,145.03,144.8,145.02,11738.0,141.2903,141.3488,141.1247,141.3391,11738.0
2021-07-23 09:55:00,145.0,145.01,144.9,145.0,8013.0,141.3196,141.3293,141.2221,141.3196,8013.0
2021-07-23 10:00:00,145.0,145.08,144.86,144.95,5803.0,141.3196,141.3976,141.1831,141.2709,5803.0
2021-07-23 10:05:00,144.93,145.05,144.88,145.05,14500.0,141.2514,141.3683,141.2026,141.3683,14500.0
2021-07-23 10:10:00,145.04,145.04,144.84,144.85,11314.0,141.3586,141.3586,141.1636,141.1734,11314.0
2021-07-23 10:15:00,144.9,145.01,144.84,144.93,12840.0,141.2221,141.3293,141.1636,141.2514,12840.0
2021-07-23 10:20:00,144.9,145.05,144.86,145.0,11850.0,141.2221,141.3683,141.1831,141.3196,11850.0
2021-07-23 10:25:00,145.0,145.0,144.81,144.83,11969.0,141.3196,141.3196,141.1344,141.1539,11969.0
2021-07-23 10:30:00,144.83,145.01,144.77,144.89,19419.0,141.1539,141.3293,141.0954,141.2124,19419.0
2021-07-23 10:35:00,144.86,144.98,144.77,144.84,30404.0,141.1831,141.3001,141.0954,141.1636,30404.0
2021-07-23 10:40:00,144.86,145.05,144.81,145.03,12125.0,141.1831,141.3683,141.1344,141.3488,12125.0
2021-07-23 10:45:00,145.01,145.03,144.9,144.93,8863.0,141.3293,141.3488,141.2221,141.2514,8863.0
2021-07-23 10:50:00,144.94,145.16,144.92,145.12,10498.0,141.2611,141.4755,141.2416,141.4365,10498.0
2021-07-23 10:55:00,145.14,145.14,145.04,145.09,8635.0,141.456,141.456,141.3586,141.4073,8635.0
2021-07-23 11:00:00,145.07,145.12,145.02,145.09,7193.0,141.3878,141.4365,141.3391,141.4073,7193.0
2021-07-23 11:05:00,145.06,145.07,144.95,144.97,5924.0,141.3781,141.3878,141.2709,141.2903,5924.0
2021-07-23 11:10:00,145.0,145.09,144.96,145.08,12274.0,141.3196,141.4073,141.2806,141.3976,12274.0
2021-07-23 11:15:00,145.09,145.25,145.04,145.25,12557.0,141.4073,141.5632,141.3586,141.5632,12557.0
2021-07-23 11:20:00,145.25,145.27,144.98,145.0,13720.0,141.5632,141.5827,141.3001,141.3196,13720.0
2021-07-23 11:25:00,145.0,145.11,144.94,145.11,15225.0,141.3196,141.4268,141.2611,141.4268,15225.0
2021-07-23 11:30:00,145.09,145.12,144.93,144.93,14860.0,141.4073,141.4365,141.2514,141.2514,14860.0
2021-07-23 11:35:00,144.95,145.05,144.94,145.03,8708.0,141.2709,141.3683,141.2611,141.3488,8708.0
2021-07-23 11:40:00,145.02,145.06,144.98,145.01,7003.0,141.3391,141.3781,141.3001,141.3293,7003.0
2021-07-23 11:45:00,145.0,145.14,144.93,145.09,20970.0,141.3196,141.456,141.2514,141.4073,20970.0
2021-07-23 11:50:00,145.09,145.14,144.95,145.02,10026.0,141.4073,141.456,141.2709,141.3391,10026.0
2021-07-23 11:55:00,145.0,145.05,144.93,144.93,7701.0,141.3196,141.3683,141.2514,141.2514,7701.0
2021-07-23 12:00:00,144.95,145.12,144.94,145.1,13775.0,141.2709,141.4365,141.2611,141.417,13775.0
2021-07-23 12:05:00,145.09,145.1,144.93,144.96,7424.0,141.4073,141.417,141.2514,141.2806,7424.0
2021-07-23 12:10:00,144.99,145.06,144.97,145.03,4897.0,141.3098,141.3781,141.2903,141.3488,4897.0
2021-07-23 12:15:00,145.04,145.05,144.87,144.93,24611.0,141.3586,141.3683,141.1929,141.2514,24611.0
2021-07-23 12:20:00,144.92,144.97,144.88,144.96,22867.0,141.2416,141.2903,141.2026,141.2806,22867.0
2021-07-23 12:25:00,144.96,144.98,144.88,144.97,17224.0,141.2806,141.3001,141.2026,141.2903,17224.0
2021-07-23 12:30:00,144.97,145.14,144.97,145.13,9468.0,141.2903,141.456,141.2903,141.4463,9468.0
2021-07-23 12:35:00,145.12,145.12,145.02,145.06,9918.0,141.4365,141.4365,141.3391,141.3781,9918.0
2021-07-23 12:40:00,145.01,145.07,144.99,145.04,5739.0,141.3293,141.3878,141.3098,141.3586,5739.0
2021-07-23 12:45:00,145.04,145.04,144.95,144.97,8092.0,141.3586,141.3586,141.2709,141.2903,8092.0
2021-07-23 12:50:00,144.97,145.01,144.91,144.93,18519.0,141.2903,141.3293,141.2319,141.2514,18519.0
2021-07-23 12:55:00,144.95,145.05,144.95,145.02,8472.0,141.2709,141.3683,141.2709,141.3391,8472.0
2021-07-23 13:00:00,145.02,145.02,144.92,144.92,11055.0,141.3391,141.3391,141.2416,141.2416,11055.0
2021-07-23 13:05:00,144.93,144.98,144.9,144.94,20131.0,141.2514,141.3001,141.2221,141.2611,20131.0
2021-07-23 13:10:00,144.95,145.0,144.93,144.95,18653.0,141.2709,141.3196,141.2514,141.2709,18653.0
2021-07-23 13:15:00,144.96,145.01,144.92,144.98,21518.0,141.2806,141.3293,141.2416,141.3001,21518.0
2021-07-23 13:20:00,144.98,145.04,144.94,144.97,22879.0,141.3001,141.3586,141.2611,141.2903,22879.0
2021-07-23 13:25:00,144.95,144.96,144.89,144.91,32826.0,141.2709,141.2806,141.2124,141.2319,32826.0
2021-07-23 13:30:00,144.91,144.91,144.77,144.87,24471.0,141.2319,141.2319,141.0954,141.1929,24471.0
2021-07-23 13:35:00,144.87,144.93,144.79,144.93,25225.0,141.1929,141.2514,141.1149,141.2514,25225.0
2021-07-23 13:40:00,144.93,144.96,144.89,144.96,26627.0,141.2514,141.2806,141.2124,141.2806,26627.0
2021-07-23 13:45:00,144.96,144.99,144.89,144.92,20929.0,141.2806,141.3098,141.2124,141.2416,20929.0
2021-07-23 13:50:00,144.92,144.98,144.9,144.9,23033.0,141.2416,141.3001,141.2221,141.2221,23033.0
2021-07-23 13:55:00,144.89,144.92,144.84,144.87,26737.0,141.2124,141.2416,141.1636,141.1929,26737.0
2021-07-23 14:00:00,144.89,144.95,144.86,144.86,28023.0,141.2124,141.2709,141.1831,141.1831,28023.0
2021-07-23 14:05:00,144.85,144.98,144.84,144.95,30656.0,141.1734,141.3001,141.1636,141.2709,30656.0
2021-07-23 14:10:00,144.95,145.0,144.89,144.92,28521.0,141.2709,141.3196,141.2124,141.2416,28521.0
2021-07-23 14:15:00,144.92,144.98,144.9,144.92,19239.0,141.2416,141.3001,141.2221,141.2416,19239.0
2021-07-23 14:20:00,144.93,144.99,144.92,144.99,24492.0,141.2514,141.3098,141.2416,141.3098,24492.0
2021-07-23 14:25:00,144.99,144.99,144.9,144.93,24228.0,141.3098,141.3098,141.2221,141.2514,24228.0
2021-07-23 14:30:00,144.91,144.94,144.89,144.91,32167.0,141.2319,141.2611,141.2124,141.2319,32167.0
2021-07-23 14:35:00,144.91,144.92,144.82,144.86,40274.0,141.2319,141.2416,141.1442,141.1831,40274.0
2021-07-23 14:40:00,144.86,144.92,144.86,144.89,43488.0,141.1831,141.2416,141.1831,141.2124,43488.0
2021-07-23 14:45:00,144.89,144.9,144.84,144.89,38966.0,141.2124,141.2221,141.1636,141.2124,38966.0
2021-07-23 14:50:00,144.88,144.88,144.71,144.78,38355.0,141.2026,141.2026,141.0369,141.1052,38355.0
2021-07-23 14:55:00,144.79,144.82,144.7,144.74,34688.0,141.1149,141.1442,141.0272,141.0662,34688.0
2021-07-23 15:00:00,144.75,144.88,144.75,144.8,40114.0,141.0759,141.2026,141.0759,141.1247,40114.0
2021-07-23 15:05:00,144.82,144.93,144.76,144.87,56348.0,141.1442,141.2514,141.0857,141.1929,56348.0
2021-07-23 15:10:00,144.87,144.9,144.75,144.75,44234.0,141.1929,141.2221,141.0759,141.0759,44234.0
2021-07-23 15:15:00,144.76,144.86,144.73,144.82,47518.0,141.0857,141.1831,141.0564,141.1442,47518.0
2021-07-23 15:20:00,144.83,144.85,144.69,144.72,44467.0,141.1539,141.1734,141.0175,141.0467,44467.0
2021-07-23 15:25:00,144.72,144.74,144.62,144.65,49916.0,141.0467,141.0662,140.9492,140.9785,49916.0
2021-07-23 15:30:00,144.65,144.77,144.64,144.75,71213.0,140.9785,141.0954,140.9687,141.0759,71213.0
2021-07-23 15:35:00,144.75,144.84,144.68,144.78,78727.0,141.0759,141.1636,141.0077,141.1052,78727.0
2021-07-23 15:40:00,144.78,144.82,144.6,144.64,116984.0,141.1052,141.1442,140.9297,140.9687,116984.0
2021-07-23 15:45:00,144.63,144.72,144.37,144.41,98723.0,140.959,141.0467,140.7056,140.7446,98723.0
2021-07-23 15:50:00,144.44,144.77,144.22,144.28,208715.0,140.7738,141.0954,140.5594,140.6179,208715.0
2021-07-23 15:55:00,144.29,144.29,143.9,143.99,450266.0,140.6276,140.6276,140.2475,140.3352,450266.0
2021-07-26 09:30:00,143.63,144.62,143.63,144.62,65386.0,139.9844,140.9492,139.9844,140.9492,65386.0
2021-07-26 09:35:00,144.62,144.99,144.62,144.94,67391.0,140.9492,141.3098,140.9492,141.2611,67391.0
2021-07-26 09:40:00,144.95,145.26,144.88,145.17,34542.0,141.2709,141.573,141.2026,141.4853,34542.0
2021-07-26 09:45:00,145.17,145.22,145.01,145.05,27456.0,141.4853,141.534,141.3293,141.3683,27456.0
2021-07-26 09:50:00,145.04,145.04,144.76,144.8,41391.0,141.3586,141.3586,141.0857,141.1247,41391.0
2021-07-26 09:55:00,144.8,145.1,144.79,144.97,39874.0,141.1247,141.417,141.1149,141.2903,39874.0
2021-07-26 10:00:00,144.99,145.33,144.92,145.32,31516.0,141.3098,141.6412,141.2416,141.6315,31516.0
2021-07-26 10:05:00,145.4,145.72,145.4,145.51,30019.0,141.7094,142.0213,141.7094,141.8166,30019.0
2021-07-26 10:10:00,145.53,145.56,145.33,145.33,38126.0,141.8361,141.8654,141.6412,141.6412,38126.0
2021-07-26 10:15:00,145.31,145.53,145.28,145.4,21409.0,141.6217,141.8361,141.5925,141.7094,21409.0
2021-07-26 10:20:00,145.41,145.46,145.35,145.46,8778.0,141.7192,141.7679,141.6607,141.7679,8778.0
2021-07-26 10:25:00,145.47,145.54,145.13,145.21,17156.0,141.7777,141.8459,141.4463,141.5243,17156.0
2021-07-26 10:30:00,145.23,145.41,145.23,145.32,11175.0,141.5437,141.7192,141.5437,141.6315,11175.0
2021-07-26 10:35:00,145.35,145.41,145.13,145.14,46062.0,141.6607,141.7192,141.4463,141.456,46062.0
2021-07-26 10:40:00,145.14,145.19,145.07,145.11,22191.0,141.456,141.5048,141.3878,141.4268,22191.0
2021-07-26 10:45:00,145.13,145.33,145.1,145.22,55173.0,141.4463,141.6412,141.417,141.534,55173.0
2021-07-26 10:50:00,145.26,145.26,145.08,145.15,38856.0,141.573,141.573,141.3976,141.4658,38856.0
2021-07-26 10:55:00,145.14,145.23,145.08,145.17,45436.0,141.456,141.5437,141.3976,141.4853,45436.0
2021-07-26 11:00:00,145.18,145.29,144.92,145.01,40192.0,141.495,141.6022,141.2416,141.3293,40192.0
2021-07-26 11:05:00,145.0,145.02,144.85,144.88,24897.0,141.3196,141.3391,141.1734,141.2026,24897.0
2021-07-26 11:10:00,144.93,145.04,144.91,145.04,8468.0,141.2514,141.3586,141.2319,141.3586,8468.0
2021-07-26 11:15:00,145.05,145.07,144.92,145.06,9295.0,141.3683,141.3878,141.2416,141.3781,9295.0
2021-07-26 11:20:00,145.06,145.07,144.91,144.91,6411.0,141.3781,141.3878,141.2319,141.2319,6411.0
2021-07-26 11:25:00,144.92,144.94,144.84,144.85,7835.0,141.2416,141.2611,141.1636,141.1734,7835.0
2021-07-26 11:30:00,144.87,144.96,144.85,144.88,8024.0,141.1929,141.2806,141.1734,141.2026,8024.0
2021-07-26 11:35:00,144.88,144.95,144.87,144.9,6197.0,141.2026,141.2709,141.1929,141.2221,6197.0
2021-07-26 11:40:00,144.88,144.99,144.86,144.92,28777.0,141.2026,141.3098,141.1831,141.2416,28777.0
2021-07-26 11:45:00,144.93,144.94,144.61,144.72,26715.0,141.2514,141.2611,140.9395,141.0467,26715.0
2021-07-26 11:50:00,144.71,144.72,144.52,144.66,28676.0,141.0369,141.0467,140.8518,140.9882,28676.0
2021-07-26 11:55:00,144.66,144.81,144.66,144.81,3930.0,140.9882,141.1344,140.9882,141.1344,3930.0
2021-07-26 12:00:00,144.83,144.85,144.64,144.7,20030.0,141.1539,141.1734,140.9687,141.0272,20030.0
2021-07-26 12:05:00,144.72,144.84,144.72,144.83,26560.0,141.0467,141.1636,141.0467,141.1539,26560.0
2021-07-26 12:10:00,144.81,144.83,144.76,144.79,12817.0,141.1344,141.1539,141.0857,141.1149,12817.0
2021-07-26 12:15:00,144.79,144.86,144.78,144.82,11512.0,141.1149,141.1831,141.1052,141.1442,11512.0
2021-07-26 12:20:00,144.83,144.85,144.73,144.76,6500.0,141.1539,141.1734,141.0564,141.0857,6500.0
2021-07-26 12:25:00,144.74,144.77,144.69,144.69,6216.0,141.0662,141.0954,141.0175,141.0175,6216.0
2021-07-26 12:30:00,144.69,144.85,144.67,144.83,9556.0,141.0175,141.1734,140.998,141.1539,9556.0
2021-07-26 12:35:00,144.83,144.93,144.8,144.93,10257.0,141.1539,141.2514,141.1247,141.2514,10257.0
2021-07-26 12:40:00,144.93,145.11,144.93,145.04,15263.0,141.2514,141.4268,141.2514,141.3586,15263.0
2021-07-26 12:45:00,145.05,145.06,145.0,145.06,4303.0,141.3683,141.3781,141.3196,141.3781,4303.0
2021-07-26 12:50:00,145.06,145.08,144.99,145.02,8531.0,141.3781,141.3976,141.3098,141.3391,8531.0
2021-07-26 12:55:00,145.01,145.04,144.98,145.03,7253.0,141.3293,141.3586,141.3001,141.3488,7253.0
2021-07-26 13:00:00,145.03,145.07,144.9,144.93,11712.0,141.3488,141.3878,141.2221,141.2514,11712.0
2021-07-26 13:05:00,144.95,144.97,144.8,144.83,5016.0,141.2709,141.2903,141.1247,141.1539,5016.0
2021-07-26 13:10:00,144.84,144.85,144.67,144.68,10745.0,141.1636,141.1734,140.998,141.0077,10745.0
2021-07-26 13:15:00,144.67,144.8,144.65,144.75,23860.0,140.998,141.1247,140.9785,141.0759,23860.0
2021-07-26 13:20:00,144.75,144.78,144.67,144.73,19139.0,141.0759,141.1052,140.998,141.0564,19139.0
2021-07-26 13:25:00,144.71,144.75,144.66,144.73,16324.0,141.0369,141.0759,140.9882,141.0564,16324.0
2021-07-26 13:30:00,144.73,144.78,144.66,144.71,18009.0,141.0564,141.1052,140.9882,141.0369,18009.0
2021-07-26 13:35:00,144.7,144.7,144.58,144.61,13083.0,141.0272,141.0272,140.9102,140.9395,13083.0
2021-07-26 13:40:00,144.62,144.72,144.54,144.62,22345.0,140.9492,141.0467,140.8713,140.9492,22345.0
2021-07-26 13:45:00,144.63,144.76,144.61,144.68,44690.0,140.959,141.0857,140.9395,141.0077,44690.0
2021-07-26 13:50:00,144.69,144.82,144.69,144.79,49316.0,141.0175,141.1442,141.0175,141.1149,49316.0
2021-07-26 13:55:00,144.8,144.98,144.8,144.96,31166.0,141.1247,141.3001,141.1247,141.2806,31166.0
2021-07-26 14:00:00,144.96,145.08,144.95,145.01,11899.0,141.2806,141.3976,141.2709,141.3293,11899.0
2021-07-26 14:05:00,144.98,145.04,144.93,145.0,10478.0,141.3001,141.3586,141.2514,141.3196,10478.0
2021-07-26 14:10:00,145.0,145.01,144.93,144.95,13829.0,141.3196,141.3293,141.2514,141.2709,13829.0
2021-07-26 14:15:00,144.95,145.0,144.88,144.97,14512.0,141.2709,141.3196,141.2026,141.2903,14512.0
2021-07-26 14:20:00,144.96,144.98,144.89,144.95,30079.0,141.2806,141.3001,141.2124,141.2709,30079.0
2021-07-26 14:25:00,144.94,145.03,144.94,144.99,14618.0,141.2611,141.3488,141.2611,141.3098,14618.0
2021-07-26 14:30:00,145.0,145.01,144.93,144.94,8963.0,141.3196,141.3293,141.2514,141.2611,8963.0
2021-07-26 14:35:00,144.93,145.0,144.93,144.96,15387.0,141.2514,141.3196,141.2514,141.2806,15387.0
2021-07-26 14:40:00,144.96,145.0,144.92,144.97,13339.0,141.2806,141.3196,141.2416,141.2903,13339.0
2021-07-26 14:45:00,144.97,145.03,144.92,144.93,14380.0,141.2903,141.3488,141.2416,141.2514,14380.0
2021-07-26 14:50:00,144.93,144.99,144.92,144.98,11566.0,141.2514,141.3098,141.2416,141.3001,11566.0
2021-07-26 14:55:00,144.99,145.04,144.95,145.01,15088.0,141.3098,141.3586,141.2709,141.3293,15088.0
2021-07-26 15:00:00,145.03,145.11,145.01,145.09,18951.0,141.3488,141.4268,141.3293,141.4073,18951.0
2021-07-26 15:05:00,145.1,145.17,145.02,145.04,17699.0,141.417,141.4853,141.3391,141.3586,17699.0
2021-07-26 15:10:00,145.04,145.07,144.95,145.03,17309.0,141.3586,141.3878,141.2709,141.3488,17309.0
2021-07-26 15:15:00,145.03,145.08,144.95,145.01,12591.0,141.3488,141.3976,141.2709,141.3293,12591.0
2021-07-26 15:20:00,145.01,145.04,144.97,145.0,17379.0,141.3293,141.3586,141.2903,141.3196,17379.0
2021-07-26 15:25:00,145.0,145.01,144.9,144.9,15068.0,141.3196,141.3293,141.2221,141.2221,15068.0
2021-07-26 15:30:00,144.92,145.03,144.92,145.03,33784.0,141.2416,141.3488,141.2416,141.3488,33784.0
2021-07-26 15:35:00,145.04,145.04,144.94,145.01,32842.0,141.3586,141.3586,141.2611,141.3293,32842.0
2021-07-26 15:40:00,145.02,145.03,144.95,144.99,23411.0,141.3391,141.3488,141.2709,141.3098,23411.0
2021-07-26 15:45:00,145.0,145.0,144.93,144.98,58574.0,141.3196,141.3196,141.2514,141.3001,58574.0
2021-07-26 15:50:00,144.99,145.25,144.86,144.92,103150.0,141.3098,141.5632,141.1831,141.2416,103150.0
2021-07-26 15:55:00,144.93,145.05,144.85,144.96,150149.0,141.2514,141.3683,141.1734,141.2806,150149.0
2021-07-27 09:30:00,144.71,144.98,144.41,144.83,69889.0,141.0369,141.3001,140.7446,141.1539,69889.0
2021-07-27 09:35:00,144.91,144.98,144.6,144.76,29235.0,141.2319,141.3001,140.9297,141.0857,29235.0
2021-07-27 09:40:00,144.74,145.0,144.65,144.9,20372.0,141.0662,141.3196,140.9785,141.2221,20372.0
2021-07-27 09:45:00,144.95,144.96,144.74,144.94,11559.0,141.2709,141.2806,141.0662,141.2611,11559.0
2021-07-27 09:50:00,144.94,145.01,144.87,144.95,24852.0,141.2611,141.3293,141.1929,141.2709,24852.0
2021-07-27 09:55:00,144.94,145.01,144.88,145.0,23769.0,141.2611,141.3293,141.2026,141.3196,23769.0
2021-07-27 10:00:00,144.97,145.07,144.81,144.85,50003.0,141.2903,141.3878,141.1344,141.1734,50003.0
2021-07-27 10:05:00,144.85,144.87,144.57,144.66,33808.0,141.1734,141.1929,140.9005,140.9882,33808.0
2021-07-27 10:10:00,144.66,145.0,144.65,144.85,45719.0,140.9882,141.3196,140.9785,141.1734,45719.0
2021-07-27 10:15:00,144.84,144.9,144.52,144.54,29075.0,141.1636,141.2221,140.8518,140.8713,29075.0
2021-07-27 10:20:00,144.53,144.58,144.41,144.53,29804.0,140.8615,140.9102,140.7446,140.8615,29804.0
2021-07-27 10:25:00,144.52,144.58,144.47,144.51,32911.0,140.8518,140.9102,140.803,140.842,32911.0
2021-07-27 10:30:00,144.55,144.55,143.84,143.89,43718.0,140.881,140.881,140.189,140.2378,43718.0
2021-07-27 10:35:00,143.86,144.1,143.69,143.91,47714.0,140.2085,140.4424,140.0428,140.2573,47714.0
2021-07-27 10:40:00,143.87,143.98,143.75,143.78,35495.0,140.2183,140.3255,140.1013,140.1306,35495.0
2021-07-27 10:45:00,143.76,143.87,143.73,143.77,24907.0,140.1111,140.2183,140.0818,140.1208,24907.0
2021-07-27 10:50:00,143.78,143.78,143.56,143.63,30506.0,140.1306,140.1306,139.9161,139.9844,30506.0
2021-07-27 10:55:00,143.66,143.9,143.63,143.73,24786.0,140.0136,140.2475,139.9844,140.0818,24786.0
2021-07-27 11:00:00,143.73,144.0,143.64,143.99,28300.0,140.0818,140.345,139.9941,140.3352,28300.0
2021-07-27 11:05:00,143.99,144.04,143.86,143.96,27177.0,140.3352,140.384,140.2085,140.306,27177.0
2021-07-27 11:10:00,143.96,144.26,143.95,144.18,20794.0,140.306,140.5984,140.2962,140.5204,20794.0
2021-07-27 11:15:00,144.18,144.31,143.94,144.0,33297.0,140.5204,140.6471,140.2865,140.345,33297.0
2021-07-27 11:20:00,144.02,144.34,143.94,144.27,32730.0,140.3645,140.6763,140.2865,140.6081,32730.0
2021-07-27 11:25:00,144.26,144.28,144.1,144.28,29020.0,140.5984,140.6179,140.4424,140.6179,29020.0
2021-07-27 11:30:00,144.25,144.25,143.87,144.07,19812.0,140.5886,140.5886,140.2183,140.4132,19812.0
2021-07-27 11:35:00,144.09,144.24,144.05,144.24,24224.0,140.4327,140.5789,140.3937,140.5789,24224.0
2021-07-27 11:40:00,144.21,144.45,144.15,144.45,27615.0,140.5496,140.7835,140.4912,140.7835,27615.0
2021-07-27 11:45:00,144.45,144.59,144.38,144.44,20663.0,140.7835,140.92,140.7153,140.7738,20663.0
2021-07-27 11:50:00,144.45,144.66,144.45,144.49,16377.0,140.7835,140.9882,140.7835,140.8225,16377.0
2021-07-27 11:55:00,144.45,144.54,144.13,144.25,24224.0,140.7835,140.8713,140.4717,140.5886,24224.0
2021-07-27 12:00:00,144.21,144.21,143.91,144.07,26249.0,140.5496,140.5496,140.2573,140.4132,26249.0
2021-07-27 12:05:00,144.05,144.06,143.89,144.0,22587.0,140.3937,140.4034,140.2378,140.345,22587.0
2021-07-27 12:10:00,144.03,144.11,143.94,144.04,21056.0,140.3742,140.4522,140.2865,140.384,21056.0
2021-07-27 12:15:00,144.07,144.18,143.98,144.17,19534.0,140.4132,140.5204,140.3255,140.5107,19534.0
2021-07-27 12:20:00,144.17,144.44,144.17,144.44,17501.0,140.5107,140.7738,140.5107,140.7738,17501.0
2021-07-27 12:25:00,144.45,144.48,144.36,144.47,9703.0,140.7835,140.8128,140.6958,140.803,9703.0
2021-07-27 12:30:00,144.46,144.48,144.2,144.2,17922.0,140.7933,140.8128,140.5399,140.5399,17922.0
2021-07-27 12:35:00,144.22,144.25,144.12,144.12,19118.0,140.5594,140.5886,140.4619,140.4619,19118.0
2021-07-27 12:40:00,144.15,144.41,144.15,144.39,19634.0,140.4912,140.7446,140.4912,140.7251,19634.0
2021-07-27 12:45:00,144.39,144.45,144.29,144.3,13302.0,140.7251,140.7835,140.6276,140.6374,13302.0
2021-07-27 12:50:00,144.32,144.39,144.23,144.27,9501.0,140.6568,140.7251,140.5691,140.6081,9501.0
2021-07-27 12:55:00,144.27,144.34,144.13,144.29,15903.0,140.6081,140.6763,140.4717,140.6276,15903.0
2021-07-27 13:00:00,144.29,144.39,144.2,144.21,11904.0,140.6276,140.7251,140.5399,140.5496,11904.0
2021-07-27 13:05:00,144.22,144.3,144.11,144.28,13084.0,140.5594,140.6374,140.4522,140.6179,13084.0
2021-07-27 13:10:00,144.29,144.31,144.09,144.14,10703.0,140.6276,140.6471,140.4327,140.4814,10703.0
2021-07-27 13:15:00,144.18,144.34,144.16,144.18,11685.0,140.5204,140.6763,140.5009,140.5204,11685.0
2021-07-27 13:20:00,144.18,144.2,144.07,144.11,23555.0,140.5204,140.5399,140.4132,140.4522,23555.0
2021-07-27 13:25:00,144.11,144.29,144.06,144.28,24313.0,140.4522,140.6276,140.4034,140.6179,24313.0
2021-07-27 13:30:00,144.28,144.31,144.1,144.11,17668.0,140.6179,140.6471,140.4424,140.4522,17668.0
2021-07-27 13:35:00,144.09,144.26,144.06,144.2,17098.0,140.4327,140.5984,140.4034,140.5399,17098.0
2021-07-27 13:40:00,144.2,144.2,144.06,144.11,30571.0,140.5399,140.5399,140.4034,140.4522,30571.0
2021-07-27 13:45:00,144.11,144.28,144.1,144.27,37021.0,140.4522,140.6179,140.4424,140.6081,37021.0
2021-07-27 13:50:00,144.25,144.43,144.17,144.32,110321.0,140.5886,140.7641,140.5107,140.6568,110321.0
2021-07-27 13:55:00,144.33,144.35,144.21,144.25,23054.0,140.6666,140.6861,140.5496,140.5886,23054.0
2021-07-27 14:00:00,144.26,144.4,144.23,144.39,18488.0,140.5984,140.7348,140.5691,140.7251,18488.0
2021-07-27 14:05:00,144.38,144.45,144.36,144.41,15658.0,140.7153,140.7835,140.6958,140.7446,15658.0
2021-07-27 14:10:00,144.43,144.53,144.36,144.47,13610.0,140.7641,140.8615,140.6958,140.803,13610.0
2021-07-27 14:15:00,144.47,144.71,144.46,144.61,44323.0,140.803,141.0369,140.7933,140.9395,44323.0
2021-07-27 14:20:00,144.61,144.82,144.6,144.72,24340.0,140.9395,141.1442,140.9297,141.0467,24340.0
2021-07-27 14:25:00,144.72,144.86,144.72,144.82,19277.0,141.0467,141.1831,141.0467,141.1442,19277.0
2021-07-27 14:30:00,144.81,144.83,144.72,144.73,10326.0,141.1344,141.1539,141.0467,141.0564,10326.0
2021-07-27 14:35:00,144.72,144.83,144.72,144.77,10100.0,141.0467,141.1539,141.0467,141.0954,10100.0
2021-07-27 14:40:00,144.79,144.81,144.65,144.68,14226.0,141.1149,141.1344,140.9785,141.0077,14226.0
2021-07-27 14:45:00,144.69,144.85,144.67,144.85,11876.0,141.0175,141.1734,140.998,141.1734,11876.0
2021-07-27 14:50:00,144.86,144.88,144.73,144.77,12933.0,141.1831,141.2026,141.0564,141.0954,12933.0
2021-07-27 14:55:00,144.77,144.93,144.77,144.9,13338.0,141.0954,141.2514,141.0954,141.2221,13338.0
2021-07-27 15:00:00,144.9,145.05,144.88,144.97,48657.0,141.2221,141.3683,141.2026,141.2903,48657.0
2021-07-27 15:05:00,144.98,145.0,144.89,145.0,23934.0,141.3001,141.3196,141.2124,141.3196,23934.0
2021-07-27 15:10:00,145.0,145.0,144.85,144.86,16708.0,141.3196,141.3196,141.1734,141.1831,16708.0
2021-07-27 15:15:00,144.88,144.92,144.73,144.79,19625.0,141.2026,141.2416,141.0564,141.1149,19625.0
2021-07-27 15:20:00,144.84,144.93,144.82,144.89,13553.0,141.1636,141.2514,141.1442,141.2124,13553.0
2021-07-27 15:25:00,144.89,144.9,144.82,144.83,16493.0,141.2124,141.2221,141.1442,141.1539,16493.0
2021-07-27 15:30:00,144.83,144.87,144.72,144.72,32907.0,141.1539,141.1929,141.0467,141.0467,32907.0
2021-07-27 15:35:00,144.72,144.73,144.53,144.62,28536.0,141.0467,141.0564,140.8615,140.9492,28536.0
2021-07-27 15:40:00,144.61,144.61,144.38,144.59,55227.0,140.9395,140.9395,140.7153,140.92,55227.0
2021-07-27 15:45:00,144.59,144.71,144.48,144.52,40441.0,140.92,141.0369,140.8128,140.8518,40441.0
2021-07-27 15:50:00,144.53,144.73,144.51,144.59,77620.0,140.8615,141.0564,140.842,140.92,77620.0
2021-07-27 15:55:00,144.6,144.87,144.58,144.84,190666.0,140.9297,141.1929,140.9102,141.1636,190666.0
2021-07-28 09:30:00,144.93,145.06,144.59,144.99,46326.0,141.2514,141.3781,140.92,141.3098,46326.0
2021-07-28 09:35:00,145.05,145.32,144.92,145.31,18072.0,141.3683,141.6315,141.2416,141.6217,18072.0
2021-07-28 09:40:00,145.36,145.49,145.18,145.22,9287.0,141.6704,141.7971,141.495,141.534,9287.0
2021-07-28 09:45:00,145.23,145.26,144.9,144.9,17831.0,141.5437,141.573,141.2221,141.2221,17831.0
2021-07-28 09:50:00,144.92,144.93,144.75,144.92,9520.0,141.2416,141.2514,141.0759,141.2416,9520.0
2021-07-28 09:55:00,144.88,144.9,144.68,144.75,17834.0,141.2026,141.2221,141.0077,141.0759,17834.0
2021-07-28 10:00:00,144.74,145.01,144.7,144.87,19335.0,141.0662,141.3293,141.0272,141.1929,19335.0
2021-07-28 10:05:00,144.9,145.08,144.85,144.88,8053.0,141.2221,141.3976,141.1734,141.2026,8053.0
2021-07-28 10:10:00,144.93,145.04,144.81,145.04,8103.0,141.2514,141.3586,141.1344,141.3586,8103.0
2021-07-28 10:15:00,145.08,145.13,144.99,145.03,7726.0,141.3976,141.4463,141.3098,141.3488,7726.0
2021-07-28 10:20:00,145.03,145.13,144.88,145.08,11330.0,141.3488,141.4463,141.2026,141.3976,11330.0
2021-07-28 10:25:00,145.08,145.38,145.0,145.38,16271.0,141.3976,141.6899,141.3196,141.6899,16271.0
2021-07-28 10:30:00,145.38,145.46,145.24,145.29,10309.0,141.6899,141.7679,141.5535,141.6022,10309.0
2021-07-28 10:35:00,145.29,145.36,145.16,145.2,34052.0,141.6022,141.6704,141.4755,141.5145,34052.0
2021-07-28 10:40:00,145.18,145.25,144.91,145.07,23612.0,141.495,141.5632,141.2319,141.3878,23612.0
2021-07-28 10:45:00,145.1,145.17,145.02,145.03,6995.0,141.417,141.4853,141.3391,141.3488,6995.0
2021-07-28 10:50:00,145.02,145.18,144.93,145.18,7735.0,141.3391,141.495,141.2514,141.495,7735.0
2021-07-28 10:55:00,145.14,145.14,144.87,144.91,7346.0,141.456,141.456,141.1929,141.2319,7346.0
2021-07-28 11:00:00,144.92,145.02,144.85,144.95,8607.0,141.2416,141.3391,141.1734,141.2709,8607.0
2021-07-28 11:05:00,144.98,145.04,144.92,145.01,4964.0,141.3001,141.3586,141.2416,141.3293,4964.0
2021-07-28 11:10:00,145.03,145.13,144.9,144.93,10991.0,141.3488,141.4463,141.2221,141.2514,10991.0
2021-07-28 11:15:00,144.91,145.05,144.8,144.86,7104.0,141.2319,141.3683,141.1247,141.1831,7104.0
2021-07-28 11:20:00,144.9,144.92,144.74,144.81,8729.0,141.2221,141.2416,141.0662,141.1344,8729.0
2021-07-28 11:25:00,144.83,144.99,144.79,144.97,30304.0,141.1539,141.3098,141.1149,141.2903,30304.0
2021-07-28 11:30:00,144.98,145.13,144.88,145.1,11310.0,141.3001,141.4463,141.2026,141.417,11310.0
2021-07-28 11:35:00,145.12,145.18,145.07,145.08,10417.0,141.4365,141.495,141.3878,141.3976,10417.0
2021-07-28 11:40:00,145.06,145.07,144.9,144.93,12886.0,141.3781,141.3878,141.2221,141.2514,12886.0
2021-07-28 11:45:00,144.92,144.94,144.61,144.73,11831.0,141.2416,141.2611,140.9395,141.0564,11831.0
2021-07-28 11:50:00,144.69,144.84,144.65,144.84,18911.0,141.0175,141.1636,140.9785,141.1636,18911.0
2021-07-28 11:55:00,144.84,145.06,144.83,144.95,18719.0,141.1636,141.3781,141.1539,141.2709,18719.0
2021-07-28 12:00:00,144.93,144.94,144.81,144.86,17003.0,141.2514,141.2611,141.1344,141.1831,17003.0
2021-07-28 12:05:00,144.86,145.01,144.83,144.97,22485.0,141.1831,141.3293,141.1539,141.2903,22485.0
2021-07-28 12:10:00,144.96,145.01,144.91,144.97,13490.0,141.2806,141.3293,141.2319,141.2903,13490.0
2021-07-28 12:15:00,144.95,144.99,144.86,144.88,10032.0,141.2709,141.3098,141.1831,141.2026,10032.0
2021-07-28 12:20:00,144.88,144.96,144.83,144.96,16903.0,141.2026,141.2806,141.1539,141.2806,16903.0
2021-07-28 12:25:00,144.96,145.01,144.87,144.9,5951.0,141.2806,141.3293,141.1929,141.2221,5951.0
2021-07-28 12:30:00,144.92,144.94,144.83,144.88,16562.0,141.2416,141.2611,141.1539,141.2026,16562.0
2021-07-28 12:35:00,144.87,144.87,144.7,144.7,26174.0,141.1929,141.1929,141.0272,141.0272,26174.0
2021-07-28 12:40:00,144.66,144.66,144.47,144.57,15126.0,140.9882,140.9882,140.803,140.9005,15126.0
2021-07-28 12:45:00,144.6,144.72,144.6,144.64,19417.0,140.9297,141.0467,140.9297,140.9687,19417.0
2021-07-28 12:50:00,144.63,144.75,144.6,144.7,21371.0,140.959,141.0759,140.9297,141.0272,21371.0
2021-07-28 12:55:00,144.72,144.78,144.69,144.77,19338.0,141.0467,141.1052,141.0175,141.0954,19338.0
2021-07-28 13:00:00,144.78,144.87,144.67,144.67,18239.0,141.1052,141.1929,140.998,140.998,18239.0
2021-07-28 13:05:00,144.67,144.71,144.5,144.55,19457.0,140.998,141.0369,140.8323,140.881,19457.0
2021-07-28 13:10:00,144.54,144.57,144.43,144.43,20220.0,140.8713,140.9005,140.7641,140.7641,20220.0
2021-07-28 13:15:00,144.45,144.49,144.38,144.47,21239.0,140.7835,140.8225,140.7153,140.803,21239.0
2021-07-28 13:20:00,144.47,144.52,144.4,144.5,23353.0,140.803,140.8518,140.7348,140.8323,23353.0
2021-07-28 13:25:00,144.5,144.53,144.47,144.52,19280.0,140.8323,140.8615,140.803,140.8518,19280.0
2021-07-28 13:30:00,144.51,144.77,144.51,144.77,24968.0,140.842,141.0954,140.842,141.0954,24968.0
2021-07-28 13:35:00,144.75,144.78,144.64,144.75,18863.0,141.0759,141.1052,140.9687,141.0759,18863.0
2021-07-28 13:40:00,144.76,144.86,144.74,144.86,16755.0,141.0857,141.1831,141.0662,141.1831,16755.0
2021-07-28 13:45:00,144.89,144.94,144.84,144.93,15485.0,141.2124,141.2611,141.1636,141.2514,15485.0
2021-07-28 13:50:00,144.93,144.93,144.78,144.78,9598.0,141.2514,141.2514,141.1052,141.1052,9598.0
2021-07-28 13:55:00,144.78,144.78,144.61,144.65,19346.0,141.1052,141.1052,140.9395,140.9785,19346.0
2021-07-28 14:00:00,144.67,144.92,144.3,144.77,37675.0,140.998,141.2416,140.6374,141.0954,37675.0
2021-07-28 14:05:00,144.76,144.76,144.57,144.66,24546.0,141.0857,141.0857,140.9005,140.9882,24546.0
2021-07-28 14:10:00,144.68,144.89,144.67,144.87,22626.0,141.0077,141.2124,140.998,141.1929,22626.0
2021-07-28 14:15:00,144.87,144.9,144.71,144.71,10711.0,141.1929,141.2221,141.0369,141.0369,10711.0
2021-07-28 14:20:00,144.69,144.84,144.66,144.83,15473.0,141.0175,141.1636,140.9882,141.1539,15473.0
2021-07-28 14:25:00,144.83,144.83,144.65,144.68,13902.0,141.1539,141.1539,140.9785,141.0077,13902.0
2021-07-28 14:30:00,144.66,144.83,144.6,144.78,54428.0,140.9882,141.1539,140.9297,141.1052,54428.0
2021-07-28 14:35:00,144.78,145.0,144.56,144.99,30994.0,141.1052,141.3196,140.8908,141.3098,30994.0
2021-07-28 14:40:00,144.93,144.98,144.89,144.96,9113.0,141.2514,141.3001,141.2124,141.2806,9113.0
2021-07-28 14:45:00,144.99,145.03,144.97,144.99,17567.0,141.3098,141.3488,141.2903,141.3098,17567.0
2021-07-28 14:50:00,144.99,145.02,144.87,144.9,17952.0,141.3098,141.3391,141.1929,141.2221,17952.0
2021-07-28 14:55:00,144.9,145.0,144.85,144.86,8996.0,141.2221,141.3196,141.1734,141.1831,8996.0
2021-07-28 15:00:00,144.88,144.98,144.71,144.75,16834.0,141.2026,141.3001,141.0369,141.0759,16834.0
2021-07-28 15:05:00,144.75,144.84,144.72,144.75,24904.0,141.0759,141.1636,141.0467,141.0759,24904.0
2021-07-28 15:10:00,144.75,144.87,144.67,144.86,64501.0,141.0759,141.1929,140.998,141.1831,64501.0
2021-07-28 15:15:00,144.87,144.98,144.84,144.84,18385.0,141.1929,141.3001,141.1636,141.1636,18385.0
2021-07-28 15:20:00,144.85,144.87,144.71,144.76,18307.0,141.1734,141.1929,141.0369,141.0857,18307.0
2021-07-28 15:25:00,144.76,144.86,144.71,144.84,38588.0,141.0857,141.1831,141.0369,141.1636,38588.0
2021-07-28 15:30:00,144.87,144.89,144.69,144.8,39578.0,141.1929,141.2124,141.0175,141.1247,39578.0
2021-07-28 15:35:00,144.8,144.82,144.75,144.77,21690.0,141.1247,141.1442,141.0759,141.0954,21690.0
2021-07-28 15:40:00,144.77,144.89,144.76,144.88,29143.0,141.0954,141.2124,141.0857,141.2026,29143.0
2021-07-28 15:45:00,144.89,145.01,144.87,145.0,15416.0,141.2124,141.3293,141.1929,141.3196,15416.0
2021-07-28 15:50:00,145.02,145.1,144.92,145.06,30317.0,141.3391,141.417,141.2416,141.3781,30317.0
2021-07-28 15:55:00,145.04,145.3,145.03,145.2,82055.0,141.3586,141.612,141.3488,141.5145,82055.0
2021-07-29 09:30:00,145.6,146.1,145.17,146.1,45244.0,141.9044,142.3917,141.4853,142.3917,45244.0
2021-07-29 09:35:00,146.02,146.61,145.95,146.37,23533.0,142.3137,142.8887,142.2455,142.6548,23533.0
2021-07-29 09:40:00,146.35,146.92,146.35,146.62,28205.0,142.6353,143.1909,142.6353,142.8985,28205.0
2021-07-29 09:45:00,146.66,146.68,146.16,146.34,39433.0,142.9375,142.9569,142.4501,142.6256,39433.0
2021-07-29 09:50:00,146.42,146.63,146.41,146.52,17912.0,142.7035,142.9082,142.6938,142.801,17912.0
2021-07-29 09:55:00,146.53,146.61,146.32,146.49,14265.0,142.8108,142.8887,142.6061,142.7718,14265.0
2021-07-29 10:00:00,146.49,146.63,146.4,146.63,11361.0,142.7718,142.9082,142.6841,142.9082,11361.0
2021-07-29 10:05:00,146.61,146.61,145.92,145.93,48750.0,142.8887,142.8887,142.2162,142.226,48750.0
2021-07-29 10:10:00,145.93,145.93,145.55,145.55,14490.0,142.226,142.226,141.8556,141.8556,14490.0
2021-07-29 10:15:00,145.51,145.7,145.45,145.63,24134.0,141.8166,142.0018,141.7582,141.9336,24134.0
2021-07-29 10:20:00,145.61,145.71,145.27,145.33,19668.0,141.9141,142.0116,141.5827,141.6412,19668.0
2021-07-29 10:25:00,145.34,145.57,145.33,145.54,18998.0,141.651,141.8751,141.6412,141.8459,18998.0
2021-07-29 10:30:00,145.55,145.58,144.85,144.86,24199.0,141.8556,141.8849,141.1734,141.1831,24199.0
2021-07-29 10:35:00,144.89,145.24,144.87,145.18,15385.0,141.2124,141.5535,141.1929,141.495,15385.0
2021-07-29 10:40:00,145.18,145.28,144.89,144.91,8855.0,141.495,141.5925,141.2124,141.2319,8855.0
2021-07-29 10:45:00,144.93,145.16,144.91,145.16,14486.0,141.2514,141.4755,141.2319,141.4755,14486.0
2021-07-29 10:50:00,145.15,145.17,144.91,145.11,21937.0,141.4658,141.4853,141.2319,141.4268,21937.0
2021-07-29 10:55:00,145.07,145.13,145.03,145.04,18960.0,141.3878,141.4463,141.3488,141.3586,18960.0
2021-07-29 11:00:00,145.04,145.18,144.99,145.13,26754.0,141.3586,141.495,141.3098,141.4463,26754.0
2021-07-29 11:05:00,145.12,145.22,145.06,145.19,24184.0,141.4365,141.534,141.3781,141.5048,24184.0
2021-07-29 11:10:00,145.21,145.32,145.16,145.24,27933.0,141.5243,141.6315,141.4755,141.5535,27933.0
2021-07-29 11:15:00,145.22,145.24,145.09,145.13,17043.0,141.534,141.5535,141.4073,141.4463,17043.0
2021-07-29 11:20:00,145.13,145.22,144.88,144.89,14030.0,141.4463,141.534,141.2026,141.2124,14030.0
2021-07-29 11:25:00,144.88,145.07,144.74,145.05,34389.0,141.2026,141.3878,141.0662,141.3683,34389.0
2021-07-29 11:30:00,145.05,145.29,145.05,145.18,17453.0,141.3683,141.6022,141.3683,141.495,17453.0
2021-07-29 11:35:00,145.11,145.2,144.9,144.98,9377.0,141.4268,141.5145,141.2221,141.3001,9377.0
2021-07-29 11:40:00,145.0,145.15,144.98,145.1,12378.0,141.3196,141.4658,141.3001,141.417,12378.0
2021-07-29 11:45:00,145.17,145.27,145.13,145.22,30806.0,141.4853,141.5827,141.4463,141.534,30806.0
2021-07-29 11:50:00,145.22,145.31,145.09,145.09,17177.0,141.534,141.6217,141.4073,141.4073,17177.0
2021-07-29 11:55:00,145.09,145.16,145.02,145.05,8066.0,141.4073,141.4755,141.3391,141.3683,8066.0
2021-07-29 12:00:00,145.01,145.07,145.01,145.05,10204.0,141.3293,141.3878,141.3293,141.3683,10204.0
2021-07-29 12:05:00,145.05,145.18,145.02,145.06,12725.0,141.3683,141.495,141.3391,141.3781,12725.0
2021-07-29 12:10:00,145.07,145.28,145.07,145.2,12405.0,141.3878,141.5925,141.3878,141.5145,12405.0
2021-07-29 12:15:00,145.22,145.24,145.03,145.08,8871.0,141.534,141.5535,141.3488,141.3976,8871.0
2021-07-29 12:20:00,145.08,145.12,144.95,145.0,9048.0,141.3976,141.4365,141.2709,141.3196,9048.0
2021-07-29 12:25:00,145.05,145.08,144.95,145.0,6961.0,141.3683,141.3976,141.2709,141.3196,6961.0
2021-07-29 12:30:00,144.99,145.06,144.95,144.96,16519.0,141.3098,141.3781,141.2709,141.2806,16519.0
2021-07-29 12:35:00,144.94,144.95,144.8,144.86,11901.0,141.2611,141.2709,141.1247,141.1831,11901.0
2021-07-29 12:40:00,144.84,144.84,144.57,144.57,11765.0,141.1636,141.1636,140.9005,140.9005,11765.0
2021-07-29 12:45:00,144.6,144.71,144.6,144.67,12724.0,140.9297,141.0369,140.9297,140.998,12724.0
2021-07-29 12:50:00,144.67,144.68,144.47,144.49,22377.0,140.998,141.0077,140.803,140.8225,22377.0
2021-07-29 12:55:00,144.51,144.53,144.42,144.45,12490.0,140.842,140.8615,140.7543,140.7835,12490.0
2021-07-29 13:00:00,144.47,144.59,144.45,144.5,9688.0,140.803,140.92,140.7835,140.8323,9688.0
2021-07-29 13:05:00,144.5,144.71,144.48,144.69,17728.0,140.8323,141.0369,140.8128,141.0175,17728.0
2021-07-29 13:10:00,144.71,144.85,144.69,144.73,22680.0,141.0369,141.1734,141.0175,141.0564,22680.0
2021-07-29 13:15:00,144.69,144.69,144.53,144.53,12559.0,141.0175,141.0175,140.8615,140.8615,12559.0
2021-07-29 13:20:00,144.55,144.68,144.5,144.57,12870.0,140.881,141.0077,140.8323,140.9005,12870.0
2021-07-29 13:25:00,144.55,144.59,144.48,144.49,17614.0,140.881,140.92,140.8128,140.8225,17614.0
2021-07-29 13:30:00,144.49,144.55,144.41,144.46,21410.0,140.8225,140.881,140.7446,140.7933,21410.0
2021-07-29 13:35:00,144.45,144.53,144.36,144.44,19746.0,140.7835,140.8615,140.6958,140.7738,19746.0
2021-07-29 13:40:00,144.44,144.44,144.35,144.35,16383.0,140.7738,140.7738,140.6861,140.6861,16383.0
2021-07-29 13:45:00,144.36,144.41,144.26,144.31,22143.0,140.6958,140.7446,140.5984,140.6471,22143.0
2021-07-29 13:50:00,144.31,144.32,144.22,144.22,14695.0,140.6471,140.6568,140.5594,140.5594,14695.0
2021-07-29 13:55:00,144.24,144.24,144.04,144.12,29320.0,140.5789,140.5789,140.384,140.4619,29320.0
2021-07-29 14:00:00,144.12,144.15,144.01,144.01,19385.0,140.4619,140.4912,140.3547,140.3547,19385.0
2021-07-29 14:05:00,144.01,144.06,143.91,143.92,21147.0,140.3547,140.4034,140.2573,140.267,21147.0
2021-07-29 14:10:00,143.92,143.93,143.73,143.74,23181.0,140.267,140.2767,140.0818,140.0916,23181.0
2021-07-29 14:15:00,143.74,143.82,143.7,143.81,28995.0,140.0916,140.1695,140.0526,140.1598,28995.0
2021-07-29 14:20:00,143.83,144.04,143.83,143.97,24461.0,140.1793,140.384,140.1793,140.3157,24461.0
2021-07-29 14:25:00,143.98,144.09,143.95,144.08,12430.0,140.3255,140.4327,140.2962,140.4229,12430.0
2021-07-29 14:30:00,144.06,144.29,144.03,144.29,19284.0,140.4034,140.6276,140.3742,140.6276,19284.0
2021-07-29 14:35:00,144.3,144.53,144.3,144.38,29622.0,140.6374,140.8615,140.6374,140.7153,29622.0
2021-07-29 14:40:00,144.38,144.5,144.38,144.48,17625.0,140.7153,140.8323,140.7153,140.8128,17625.0
2021-07-29 14:45:00,144.49,144.58,144.41,144.43,36723.0,140.8225,140.9102,140.7446,140.7641,36723.0
2021-07-29 14:50:00,144.44,144.73,144.38,144.73,35576.0,140.7738,141.0564,140.7153,141.0564,35576.0
2021-07-29 14:55:00,144.72,144.95,144.71,144.86,74829.0,141.0467,141.2709,141.0369,141.1831,74829.0
2021-07-29 15:00:00,144.86,144.93,144.78,144.9,77872.0,141.1831,141.2514,141.1052,141.2221,77872.0
2021-07-29 15:05:00,144.9,144.98,144.81,144.88,34776.0,141.2221,141.3001,141.1344,141.2026,34776.0
2021-07-29 15:10:00,144.86,144.94,144.86,144.93,56261.0,141.1831,141.2611,141.1831,141.2514,56261.0
2021-07-29 15:15:00,144.95,144.96,144.8,144.9,50543.0,141.2709,141.2806,141.1247,141.2221,50543.0
2021-07-29 15:20:00,144.9,144.96,144.79,144.9,61869.0,141.2221,141.2806,141.1149,141.2221,61869.0
2021-07-29 15:25:00,144.9,144.93,144.63,144.68,112716.0,141.2221,141.2514,140.959,141.0077,112716.0
2021-07-29 15:30:00,144.68,144.88,144.66,144.79,191615.0,141.0077,141.2026,140.9882,141.1149,191615.0
2021-07-29 15:35:00,144.79,144.91,144.61,144.81,179542.0,141.1149,141.2319,140.9395,141.1344,179542.0
2021-07-29 15:40:00,144.82,144.91,144.74,144.9,225492.0,141.1442,141.2319,141.0662,141.2221,225492.0
2021-07-29 15:45:00,144.85,144.9,144.55,144.58,126039.0,141.1734,141.2221,140.881,140.9102,126039.0
2021-07-29 15:50:00,144.53,144.7,144.5,144.6,192900.0,140.8615,141.0272,140.8323,140.9297,192900.0
2021-07-29 15:55:00,144.6,144.71,144.52,144.52,168267.0,140.9297,141.0369,140.8518,140.8518,168267.0
2021-07-30 09:30:00,143.0,143.02,141.2,141.96,296577.0,139.3704,139.3898,137.616,138.3567,296577.0
2021-07-30 09:35:00,141.95,142.24,141.25,142.09,225043.0,138.347,138.6296,137.6648,138.4834,225043.0
2021-07-30 09:40:00,142.18,143.14,141.7,141.73,151965.0,138.5712,139.5068,138.1033,138.1326,151965.0
2021-07-30 09:45:00,141.74,142.13,141.61,141.86,143337.0,138.1423,138.5224,138.0156,138.2593,143337.0
2021-07-30 09:50:00,141.87,142.44,141.86,142.13,126233.0,138.269,138.8246,138.2593,138.5224,126233.0
2021-07-30 09:55:00,142.13,143.32,142.09,143.12,102316.0,138.5224,139.6822,138.4834,139.4873,102316.0
2021-07-30 10:00:00,143.11,143.2,142.63,142.82,90871.0,139.4776,139.5653,139.0097,139.1949,90871.0
2021-07-30 10:05:00,142.82,143.36,142.82,143.03,56720.0,139.1949,139.7212,139.1949,139.3996,56720.0
2021-07-30 10:10:00,143.04,143.31,142.86,143.28,67584.0,139.4093,139.6725,139.2339,139.6432,67584.0
2021-07-30 10:15:00,143.25,143.75,143.21,143.56,88706.0,139.614,140.1013,139.575,139.9161,88706.0
2021-07-30 10:20:00,143.55,143.67,143.31,143.44,42679.0,139.9064,140.0233,139.6725,139.7992,42679.0
2021-07-30 10:25:00,143.47,143.47,143.05,143.28,72700.0,139.8284,139.8284,139.4191,139.6432,72700.0
2021-07-30 10:30:00,143.3,143.61,143.24,143.46,71994.0,139.6627,139.9649,139.6043,139.8187,71994.0
2021-07-30 10:35:00,143.46,143.65,143.32,143.54,34424.0,139.8187,140.0039,139.6822,139.8966,34424.0
2021-07-30 10:40:00,143.59,143.98,143.34,143.86,45869.0,139.9454,140.3255,139.7017,140.2085,45869.0
2021-07-30 10:45:00,143.89,143.98,143.44,143.59,45737.0,140.2378,140.3255,139.7992,139.9454,45737.0
2021-07-30 10:50:00,143.58,143.95,143.58,143.91,108433.0,139.9356,140.2962,139.9356,140.2573,108433.0
2021-07-30 10:55:00,143.91,144.29,143.89,143.89,48696.0,140.2573,140.6276,140.2378,140.2378,48696.0
2021-07-30 11:00:00,143.87,144.11,143.53,144.11,29603.0,140.2183,140.4522,139.8869,140.4522,29603.0
2021-07-30 11:05:00,144.13,144.31,144.1,144.22,52536.0,140.4717,140.6471,140.4424,140.5594,52536.0
2021-07-30 11:10:00,144.24,144.34,143.95,143.99,50215.0,140.5789,140.6763,140.2962,140.3352,50215.0
2021-07-30 11:15:00,143.98,144.27,143.93,144.24,28673.0,140.3255,140.6081,140.2767,140.5789,28673.0
2021-07-30 11:20:00,144.24,144.49,144.11,144.11,68487.0,140.5789,140.8225,140.4522,140.4522,68487.0
2021-07-30 11:25:00,144.08,144.55,143.97,144.55,34050.0,140.4229,140.881,140.3157,140.881,34050.0
2021-07-30 11:30:00,144.55,144.84,144.48,144.69,39782.0,140.881,141.1636,140.8128,141.0175,39782.0
2021-07-30 11:35:00,144.76,144.76,144.42,144.63,30387.0,141.0857,141.0857,140.7543,140.959,30387.0
2021-07-30 11:40:00,144.67,144.72,144.53,144.69,29016.0,140.998,141.0467,140.8615,141.0175,29016.0
2021-07-30 11:45:00,144.69,144.79,144.63,144.77,33972.0,141.0175,141.1149,140.959,141.0954,33972.0
2021-07-30 11:50:00,144.75,144.93,144.74,144.89,29667.0,141.0759,141.2514,141.0662,141.2124,29667.0
2021-07-30 11:55:00,144.88,144.91,144.38,144.52,33835.0,141.2026,141.2319,140.7153,140.8518,33835.0
2021-07-30 12:00:00,144.56,144.93,144.5,144.91,23595.0,140.8908,141.2514,140.8323,141.2319,23595.0
2021-07-30 12:05:00,144.89,144.96,144.79,144.87,19750.0,141.2124,141.2806,141.1149,141.1929,19750.0
2021-07-30 12:10:00,144.9,145.07,144.9,145.0,49302.0,141.2221,141.3878,141.2221,141.3196,49302.0
2021-07-30 12:15:00,144.99,145.09,144.95,145.0,30995.0,141.3098,141.4073,141.2709,141.3196,30995.0
2021-07-30 12:20:00,145.01,145.15,144.92,145.0,72760.0,141.3293,141.4658,141.2416,141.3196,72760.0
2021-07-30 12:25:00,145.01,145.07,145.0,145.05,27127.0,141.3293,141.3878,141.3196,141.3683,27127.0
2021-07-30 12:30:00,145.05,145.12,145.0,145.08,31655.0,141.3683,141.4365,141.3196,141.3976,31655.0
2021-07-30 12:35:00,145.06,145.12,144.99,145.12,58099.0,141.3781,141.4365,141.3098,141.4365,58099.0
2021-07-30 12:40:00,145.09,145.1,144.96,144.99,49252.0,141.4073,141.417,141.2806,141.3098,49252.0
2021-07-30 12:45:00,144.99,145.12,144.85,144.85,18704.0,141.3098,141.4365,141.1734,141.1734,18704.0
2021-07-30 12:50:00,144.86,144.96,144.82,144.94,20527.0,141.1831,141.2806,141.1442,141.2611,20527.0
2021-07-30 12:55:00,144.94,145.05,144.91,145.05,17315.0,141.2611,141.3683,141.2319,141.3683,17315.0
2021-07-30 13:00:00,145.05,145.06,144.94,145.06,16989.0,141.3683,141.3781,141.2611,141.3781,16989.0
2021-07-30 13:05:00,145.07,145.18,145.03,145.03,65064.0,141.3878,141.495,141.3488,141.3488,65064.0
2021-07-30 13:10:00,145.04,145.06,144.94,145.02,24924.0,141.3586,141.3781,141.2611,141.3391,24924.0
2021-07-30 13:15:00,145.0,145.04,144.85,144.97,18674.0,141.3196,141.3586,141.1734,141.2903,18674.0
2021-07-30 13:20:00,144.95,144.96,144.76,144.76,19276.0,141.2709,141.2806,141.0857,141.0857,19276.0
2021-07-30 13:25:00,144.74,144.88,144.7,144.82,18641.0,141.0662,141.2026,141.0272,141.1442,18641.0
2021-07-30 13:30:00,144.83,145.0,144.83,144.98,13691.0,141.1539,141.3196,141.1539,141.3001,13691.0
2021-07-30 13:35:00,144.97,145.01,144.67,144.68,19279.0,141.2903,141.3293,140.998,141.0077,19279.0
2021-07-30 13:40:00,144.66,144.76,144.59,144.7,19664.0,140.9882,141.0857,140.92,141.0272,19664.0
2021-07-30 13:45:00,144.7,144.71,144.51,144.61,25740.0,141.0272,141.0369,140.842,140.9395,25740.0
2021-07-30 13:50:00,144.61,144.77,144.61,144.73,26896.0,140.9395,141.0954,140.9395,141.0564,26896.0
2021-07-30 13:55:00,144.73,144.82,144.7,144.8,16065.0,141.0564,141.1442,141.0272,141.1247,16065.0
2021-07-30 14:00:00,144.82,144.95,144.7,144.7,30866.0,141.1442,141.2709,141.0272,141.0272,30866.0
2021-07-30 14:05:00,144.7,144.71,144.59,144.63,20083.0,141.0272,141.0369,140.92,140.959,20083.0
2021-07-30 14:10:00,144.62,144.7,144.48,144.5,24439.0,140.9492,141.0272,140.8128,140.8323,24439.0
2021-07-30 14:15:00,144.52,144.52,144.28,144.32,25521.0,140.8518,140.8518,140.6179,140.6568,25521.0
2021-07-30 14:20:00,144.32,144.32,144.14,144.14,30983.0,140.6568,140.6568,140.4814,140.4814,30983.0
2021-07-30 14:25:00,144.16,144.25,144.16,144.19,25877.0,140.5009,140.5886,140.5009,140.5301,25877.0
2021-07-30 14:30:00,144.18,144.18,144.03,144.09,26153.0,140.5204,140.5204,140.3742,140.4327,26153.0
2021-07-30 14:35:00,144.09,144.12,143.95,144.07,31977.0,140.4327,140.4619,140.2962,140.4132,31977.0
2021-07-30 14:40:00,144.06,144.14,144.03,144.03,27997.0,140.4034,140.4814,140.3742,140.3742,27997.0
2021-07-30 14:45:00,144.03,144.13,144.0,144.1,31131.0,140.3742,140.4717,140.345,140.4424,31131.0
2021-07-30 14:50:00,144.1,144.25,144.08,144.25,40905.0,140.4424,140.5886,140.4229,140.5886,40905.0
2021-07-30 14:55:00,144.25,144.25,144.12,144.23,28797.0,140.5886,140.5886,140.4619,140.5691,28797.0
2021-07-30 15:00:00,144.25,144.35,144.11,144.32,49545.0,140.5886,140.6861,140.4522,140.6568,49545.0
2021-07-30 15:05:00,144.31,144.35,144.15,144.17,39863.0,140.6471,140.6861,140.4912,140.5107,39863.0
2021-07-30 15:10:00,144.18,144.32,144.06,144.29,39844.0,140.5204,140.6568,140.4034,140.6276,39844.0
2021-07-30 15:15:00,144.3,144.41,144.14,144.27,75543.0,140.6374,140.7446,140.4814,140.6081,75543.0
2021-07-30 15:20:00,144.28,144.52,144.28,144.33,44858.0,140.6179,140.8518,140.6179,140.6666,44858.0
2021-07-30 15:25:00,144.34,144.51,144.33,144.49,28750.0,140.6763,140.842,140.6666,140.8225,28750.0
2021-07-30 15:30:00,144.49,144.88,144.49,144.8,58985.0,140.8225,141.2026,140.8225,141.1247,58985.0
2021-07-30 15:35:00,144.78,144.81,144.52,144.63,121547.0,141.1052,141.1344,140.8518,140.959,121547.0
2021-07-30 15:40:00,144.64,144.69,144.45,144.57,59446.0,140.9687,141.0175,140.7835,140.9005,59446.0
2021-07-30 15:45:00,144.57,144.62,144.39,144.44,59280.0,140.9005,140.9492,140.7251,140.7738,59280.0
2021-07-30 15:50:00,144.46,144.47,143.89,144.02,137769.0,140.7933,140.803,140.2378,140.3645,137769.0
2021-07-30 15:55:00,144.0,144.07,143.71,144.02,343205.0,140.345,140.4132,140.0623,140.3645,343205.0
2021-08-02 09:30:00,144.88,145.29,144.64,144.86,83133.0,141.2026,141.6022,140.9687,141.1831,83133.0
2021-08-02 09:35:00,144.78,144.96,144.53,144.7,34941.0,141.1052,141.2806,140.8615,141.0272,34941.0
2021-08-02 09:40:00,144.74,144.78,144.36,144.55,41156.0,141.0662,141.1052,140.6958,140.881,41156.0
2021-08-02 09:45:00,144.55,144.56,144.24,144.54,32878.0,140.881,140.8908,140.5789,140.8713,32878.0
2021-08-02 09:50:00,144.54,144.98,144.45,144.98,26662.0,140.8713,141.3001,140.7835,141.3001,26662.0
2021-08-02 09:55:00,144.94,145.04,144.82,144.91,20365.0,141.2611,141.3586,141.1442,141.2319,20365.0
2021-08-02 10:00:00,144.89,144.9,144.62,144.77,25948.0,141.2124,141.2221,140.9492,141.0954,25948.0
2021-08-02 10:05:00,144.8,145.08,144.61,145.05,31117.0,141.1247,141.3976,140.9395,141.3683,31117.0
2021-08-02 10:10:00,145.07,145.18,144.83,144.87,13015.0,141.3878,141.495,141.1539,141.1929,13015.0
2021-08-02 10:15:00,144.93,145.07,144.9,144.9,11695.0,141.2514,141.3878,141.2221,141.2221,11695.0
2021-08-02 10:20:00,144.93,145.04,144.77,144.92,16505.0,141.2514,141.3586,141.0954,141.2416,16505.0
2021-08-02 10:25:00,144.92,144.93,144.66,144.9,15309.0,141.2416,141.2514,140.9882,141.2221,15309.0
2021-08-02 10:30:00,144.92,144.94,144.76,144.83,11459.0,141.2416,141.2611,141.0857,141.1539,11459.0
2021-08-02 10:35:00,144.83,144.94,144.79,144.81,12346.0,141.1539,141.2611,141.1149,141.1344,12346.0
2021-08-02 10:40:00,144.83,144.95,144.82,144.85,18009.0,141.1539,141.2709,141.1442,141.1734,18009.0
2021-08-02 10:45:00,144.83,144.87,144.69,144.74,26577.0,141.1539,141.1929,141.0175,141.0662,26577.0
2021-08-02 10:50:00,144.75,145.01,144.73,144.93,13186.0,141.0759,141.3293,141.0564,141.2514,13186.0
2021-08-02 10:55:00,144.94,145.03,144.82,144.83,13546.0,141.2611,141.3488,141.1442,141.1539,13546.0
2021-08-02 11:00:00,144.85,144.94,144.74,144.85,14091.0,141.1734,141.2611,141.0662,141.1734,14091.0
2021-08-02 11:05:00,144.87,144.96,144.72,144.87,9383.0,141.1929,141.2806,141.0467,141.1929,9383.0
2021-08-02 11:10:00,144.87,145.0,144.87,144.95,14063.0,141.1929,141.3196,141.1929,141.2709,14063.0
2021-08-02 11:15:00,144.97,145.12,144.97,145.09,8288.0,141.2903,141.4365,141.2903,141.4073,8288.0
2021-08-02 11:20:00,145.08,145.13,144.96,145.02,11765.0,141.3976,141.4463,141.2806,141.3391,11765.0
2021-08-02 11:25:00,145.05,145.09,144.96,144.97,7631.0,141.3683,141.4073,141.2806,141.2903,7631.0
2021-08-02 11:30:00,144.98,145.08,144.93,145.01,10183.0,141.3001,141.3976,141.2514,141.3293,10183.0
2021-08-02 11:35:00,145.03,145.04,144.9,144.93,13533.0,141.3488,141.3586,141.2221,141.2514,13533.0
2021-08-02 11:40:00,144.92,145.01,144.92,144.98,9858.0,141.2416,141.3293,141.2416,141.3001,9858.0
2021-08-02 11:45:00,144.99,145.08,144.89,144.89,10152.0,141.3098,141.3976,141.2124,141.2124,10152.0
2021-08-02 11:50:00,144.93,145.01,144.91,144.92,11571.0,141.2514,141.3293,141.2319,141.2416,11571.0
2021-08-02 11:55:00,144.92,144.99,144.81,144.81,15326.0,141.2416,141.3098,141.1344,141.1344,15326.0
2021-08-02 12:00:00,144.84,144.85,144.68,144.75,18000.0,141.1636,141.1734,141.0077,141.0759,18000.0
2021-08-02 12:05:00,144.74,144.74,144.59,144.7,12659.0,141.0662,141.0662,140.92,141.0272,12659.0
2021-08-02 12:10:00,144.7,144.91,144.68,144.9,19980.0,141.0272,141.2319,141.0077,141.2221,19980.0
2021-08-02 12:15:00,144.9,144.91,144.73,144.87,15094.0,141.2221,141.2319,141.0564,141.1929,15094.0
2021-08-02 12:20:00,144.88,144.9,144.75,144.83,11885.0,141.2026,141.2221,141.0759,141.1539,11885.0
2021-08-02 12:25:00,144.85,144.9,144.79,144.8,16608.0,141.1734,141.2221,141.1149,141.1247,16608.0
2021-08-02 12:30:00,144.78,144.92,144.72,144.9,11439.0,141.1052,141.2416,141.0467,141.2221,11439.0
2021-08-02 12:35:00,144.92,145.0,144.9,144.9,10871.0,141.2416,141.3196,141.2221,141.2221,10871.0
2021-08-02 12:40:00,144.88,144.9,144.8,144.8,14298.0,141.2026,141.2221,141.1247,141.1247,14298.0
2021-08-02 12:45:00,144.8,144.8,144.68,144.75,11897.0,141.1247,141.1247,141.0077,141.0759,11897.0
2021-08-02 12:50:00,144.74,144.79,144.71,144.74,12178.0,141.0662,141.1149,141.0369,141.0662,12178.0
2021-08-02 12:55:00,144.74,144.84,144.72,144.8,12971.0,141.0662,141.1636,141.0467,141.1247,12971.0
2021-08-02 13:00:00,144.82,144.82,144.71,144.77,15961.0,141.1442,141.1442,141.0369,141.0954,15961.0
2021-08-02 13:05:00,144.76,144.77,144.63,144.68,14292.0,141.0857,141.0954,140.959,141.0077,14292.0
2021-08-02 13:10:00,144.67,144.79,144.65,144.75,11287.0,140.998,141.1149,140.9785,141.0759,11287.0
2021-08-02 13:15:00,144.75,144.9,144.75,144.86,12803.0,141.0759,141.2221,141.0759,141.1831,12803.0
2021-08-02 13:20:00,144.87,144.88,144.79,144.8,13900.0,141.1929,141.2026,141.1149,141.1247,13900.0
2021-08-02 13:25:00,144.8,144.81,144.71,144.78,13597.0,141.1247,141.1344,141.0369,141.1052,13597.0
2021-08-02 13:30:00,144.78,144.79,144.68,144.77,13874.0,141.1052,141.1149,141.0077,141.0954,13874.0
2021-08-02 13:35:00,144.78,144.78,144.62,144.62,9956.0,141.1052,141.1052,140.9492,140.9492,9956.0
2021-08-02 13:40:00,144.62,144.73,144.62,144.69,11596.0,140.9492,141.0564,140.9492,141.0175,11596.0
2021-08-02 13:45:00,144.69,144.72,144.64,144.67,14693.0,141.0175,141.0467,140.9687,140.998,14693.0
2021-08-02 13:50:00,144.66,144.66,144.55,144.6,34653.0,140.9882,140.9882,140.881,140.9297,34653.0
2021-08-02 13:55:00,144.59,144.61,144.34,144.37,30225.0,140.92,140.9395,140.6763,140.7056,30225.0
2021-08-02 14:00:00,144.36,144.39,144.14,144.14,34251.0,140.6958,140.7251,140.4814,140.4814,34251.0
2021-08-02 14:05:00,144.15,144.23,144.02,144.04,35664.0,140.4912,140.5691,140.3645,140.384,35664.0
2021-08-02 14:10:00,144.06,144.13,144.02,144.08,46482.0,140.4034,140.4717,140.3645,140.4229,46482.0
2021-08-02 14:15:00,144.09,144.25,144.09,144.24,51486.0,140.4327,140.5886,140.4327,140.5789,51486.0
2021-08-02 14:20:00,144.24,144.46,144.21,144.44,42434.0,140.5789,140.7933,140.5496,140.7738,42434.0
2021-08-02 14:25:00,144.44,144.59,144.39,144.59,49097.0,140.7738,140.92,140.7251,140.92,49097.0
2021-08-02 14:30:00,144.63,144.67,144.52,144.54,22731.0,140.959,140.998,140.8518,140.8713,22731.0
2021-08-02 14:35:00,144.55,144.67,144.55,144.62,9301.0,140.881,140.998,140.881,140.9492,9301.0
2021-08-02 14:40:00,144.6,144.61,144.45,144.51,14449.0,140.9297,140.9395,140.7835,140.842,14449.0
2021-08-02 14:45:00,144.52,144.65,144.38,144.61,37964.0,140.8518,140.9785,140.7153,140.9395,37964.0
2021-08-02 14:50:00,144.6,144.65,144.39,144.45,27256.0,140.9297,140.9785,140.7251,140.7835,27256.0
2021-08-02 14:55:00,144.47,144.65,144.35,144.53,51931.0,140.803,140.9785,140.6861,140.8615,51931.0
2021-08-02 15:00:00,144.52,144.58,144.48,144.5,16719.0,140.8518,140.9102,140.8128,140.8323,16719.0
2021-08-02 15:05:00,144.5,144.64,144.45,144.55,35077.0,140.8323,140.9687,140.7835,140.881,35077.0
2021-08-02 15:10:00,144.55,144.64,144.5,144.58,32116.0,140.881,140.9687,140.8323,140.9102,32116.0
2021-08-02 15:15:00,144.57,144.58,144.39,144.48,73078.0,140.9005,140.9102,140.7251,140.8128,73078.0
2021-08-02 15:20:00,144.48,144.57,144.39,144.52,63147.0,140.8128,140.9005,140.7251,140.8518,63147.0
2021-08-02 15:25:00,144.52,144.57,144.41,144.51,113782.0,140.8518,140.9005,140.7446,140.842,113782.0
2021-08-02 15:30:00,144.51,144.61,144.33,144.58,107743.0,140.842,140.9395,140.6666,140.9102,107743.0
2021-08-02 15:35:00,144.57,144.63,144.29,144.56,103105.0,140.9005,140.959,140.6276,140.8908,103105.0
2021-08-02 15:40:00,144.56,144.63,144.51,144.58,96142.0,140.8908,140.959,140.842,140.9102,96142.0
2021-08-02 15:45:00,144.57,144.67,144.55,144.66,51965.0,140.9005,140.998,140.881,140.9882,51965.0
2021-08-02 15:50:00,144.67,144.82,144.64,144.8,71275.0,140.998,141.1442,140.9687,141.1247,71275.0
2021-08-02 15:55:00,144.8,145.02,144.75,144.86,164931.0,141.1247,141.3391,141.0759,141.1831,164931.0
2021-08-03 09:30:00,145.48,145.49,144.82,145.27,56361.0,141.7874,141.7971,141.1442,141.5827,56361.0
2021-08-03 09:35:00,145.35,145.39,145.1,145.37,24516.0,141.6607,141.6997,141.417,141.6802,24516.0
2021-08-03 09:40:00,145.4,145.4,144.96,145.0,17308.0,141.7094,141.7094,141.2806,141.3196,17308.0
2021-08-03 09:45:00,145.0,145.05,144.42,144.43,22010.0,141.3196,141.3683,140.7543,140.7641,22010.0
2021-08-03 09:50:00,144.43,144.55,144.25,144.34,19154.0,140.7641,140.881,140.5886,140.6763,19154.0
2021-08-03 09:55:00,144.34,144.37,144.15,144.28,52792.0,140.6763,140.7056,140.4912,140.6179,52792.0
2021-08-03 10:00:00,144.3,144.59,144.28,144.56,29002.0,140.6374,140.92,140.6179,140.8908,29002.0
2021-08-03 10:05:00,144.55,144.57,144.32,144.39,14041.0,140.881,140.9005,140.6568,140.7251,14041.0
2021-08-03 10:10:00,144.39,144.47,144.22,144.22,22888.0,140.7251,140.803,140.5594,140.5594,22888.0
2021-08-03 10:15:00,144.22,144.25,144.03,144.09,18417.0,140.5594,140.5886,140.3742,140.4327,18417.0
2021-08-03 10:20:00,144.09,144.37,144.09,144.35,23065.0,140.4327,140.7056,140.4327,140.6861,23065.0
2021-08-03 10:25:00,144.37,144.5,144.36,144.42,19557.0,140.7056,140.8323,140.6958,140.7543,19557.0
2021-08-03 10:30:00,144.43,144.7,144.43,144.57,20915.0,140.7641,141.0272,140.7641,140.9005,20915.0
2021-08-03 10:35:00,144.56,144.6,144.37,144.45,14543.0,140.8908,140.9297,140.7056,140.7835,14543.0
2021-08-03 10:40:00,144.45,144.49,144.33,144.36,17693.0,140.7835,140.8225,140.6666,140.6958,17693.0
2021-08-03 10:45:00,144.38,144.48,144.24,144.48,20153.0,140.7153,140.8128,140.5789,140.8128,20153.0
2021-08-03 10:50:00,144.56,144.65,144.35,144.35,21714.0,140.8908,140.9785,140.6861,140.6861,21714.0
2021-08-03 10:55:00,144.36,144.56,144.29,144.53,18083.0,140.6958,140.8908,140.6276,140.8615,18083.0
2021-08-03 11:00:00,144.53,144.8,144.5,144.68,21004.0,140.8615,141.1247,140.8323,141.0077,21004.0
2021-08-03 11:05:00,144.69,144.69,144.36,144.42,20188.0,141.0175,141.0175,140.6958,140.7543,20188.0
2021-08-03 11:10:00,144.41,144.63,144.41,144.48,15881.0,140.7446,140.959,140.7446,140.8128,15881.0
2021-08-03 11:15:00,144.46,144.49,144.16,144.31,22107.0,140.7933,140.8225,140.5009,140.6471,22107.0
2021-08-03 11:20:00,144.33,144.56,144.32,144.46,21318.0,140.6666,140.8908,140.6568,140.7933,21318.0
2021-08-03 11:25:00,144.46,144.56,144.3,144.51,29008.0,140.7933,140.8908,140.6374,140.842,29008.0
2021-08-03 11:30:00,144.53,144.87,144.53,144.85,32895.0,140.8615,141.1929,140.8615,141.1734,32895.0
2021-08-03 11:35:00,144.85,144.88,144.7,144.71,22023.0,141.1734,141.2026,141.0272,141.0369,22023.0
2021-08-03 11:40:00,144.72,145.02,144.66,144.98,44133.0,141.0467,141.3391,140.9882,141.3001,44133.0
2021-08-03 11:45:00,144.99,145.07,144.89,144.91,16760.0,141.3098,141.3878,141.2124,141.2319,16760.0
2021-08-03 11:50:00,144.93,145.06,144.78,144.89,21704.0,141.2514,141.3781,141.1052,141.2124,21704.0
2021-08-03 11:55:00,144.92,145.05,144.86,144.94,19881.0,141.2416,141.3683,141.1831,141.2611,19881.0
2021-08-03 12:00:00,144.93,145.08,144.93,144.97,15679.0,141.2514,141.3976,141.2514,141.2903,15679.0
2021-08-03 12:05:00,144.98,145.01,144.67,144.67,20901.0,141.3001,141.3293,140.998,140.998,20901.0
2021-08-03 12:10:00,144.67,144.79,144.6,144.62,16771.0,140.998,141.1149,140.9297,140.9492,16771.0
2021-08-03 12:15:00,144.62,144.66,144.4,144.44,19013.0,140.9492,140.9882,140.7348,140.7738,19013.0
2021-08-03 12:20:00,144.45,144.51,144.35,144.38,43304.0,140.7835,140.842,140.6861,140.7153,43304.0
2021-08-03 12:25:00,144.37,144.45,144.31,144.41,21595.0,140.7056,140.7835,140.6471,140.7446,21595.0
2021-08-03 12:30:00,144.41,144.44,144.33,144.37,19493.0,140.7446,140.7738,140.6666,140.7056,19493.0
2021-08-03 12:35:00,144.38,144.54,144.38,144.48,17336.0,140.7153,140.8713,140.7153,140.8128,17336.0
2021-08-03 12:40:00,144.49,144.53,144.47,144.49,11953.0,140.8225,140.8615,140.803,140.8225,11953.0
2021-08-03 12:45:00,144.49,144.57,144.49,144.56,12346.0,140.8225,140.9005,140.8225,140.8908,12346.0
2021-08-03 12:50:00,144.57,144.83,144.57,144.81,10821.0,140.9005,141.1539,140.9005,141.1344,10821.0
2021-08-03 12:55:00,144.81,144.89,144.75,144.89,11028.0,141.1344,141.2124,141.0759,141.2124,11028.0
2021-08-03 13:00:00,144.92,144.96,144.85,144.85,10808.0,141.2416,141.2806,141.1734,141.1734,10808.0
2021-08-03 13:05:00,144.85,145.01,144.85,144.98,16193.0,141.1734,141.3293,141.1734,141.3001,16193.0
2021-08-03 13:10:00,144.97,145.01,144.9,144.92,10524.0,141.2903,141.3293,141.2221,141.2416,10524.0
2021-08-03 13:15:00,144.94,144.94,144.78,144.78,12195.0,141.2611,141.2611,141.1052,141.1052,12195.0
2021-08-03 13:20:00,144.8,144.85,144.74,144.75,13946.0,141.1247,141.1734,141.0662,141.0759,13946.0
2021-08-03 13:25:00,144.76,144.77,144.63,144.67,15227.0,141.0857,141.0954,140.959,140.998,15227.0
2021-08-03 13:30:00,144.67,144.77,144.66,144.77,13382.0,140.998,141.0954,140.9882,141.0954,13382.0
2021-08-03 13:35:00,144.77,144.92,144.76,144.88,13826.0,141.0954,141.2416,141.0857,141.2026,13826.0
2021-08-03 13:40:00,144.9,144.9,144.64,144.65,13385.0,141.2221,141.2221,140.9687,140.9785,13385.0
2021-08-03 13:45:00,144.64,144.69,144.6,144.67,10307.0,140.9687,141.0175,140.9297,140.998,10307.0
2021-08-03 13:50:00,144.66,144.74,144.6,144.72,11976.0,140.9882,141.0662,140.9297,141.0467,11976.0
2021-08-03 13:55:00,144.73,144.8,144.69,144.76,11846.0,141.0564,141.1247,141.0175,141.0857,11846.0
2021-08-03 14:00:00,144.77,144.81,144.66,144.77,17672.0,141.0954,141.1344,140.9882,141.0954,17672.0
2021-08-03 14:05:00,144.75,144.93,144.75,144.89,13568.0,141.0759,141.2514,141.0759,141.2124,13568.0
2021-08-03 14:10:00,144.91,144.96,144.9,144.94,9382.0,141.2319,141.2806,141.2221,141.2611,9382.0
2021-08-03 14:15:00,144.93,145.01,144.88,144.89,10797.0,141.2514,141.3293,141.2026,141.2124,10797.0
2021-08-03 14:20:00,144.89,144.91,144.77,144.77,12013.0,141.2124,141.2319,141.0954,141.0954,12013.0
2021-08-03 14:25:00,144.74,144.79,144.7,144.77,17099.0,141.0662,141.1149,141.0272,141.0954,17099.0
2021-08-03 14:30:00,144.77,144.77,144.68,144.69,13766.0,141.0954,141.0954,141.0077,141.0175,13766.0
2021-08-03 14:35:00,144.71,144.76,144.66,144.68,17184.0,141.0369,141.0857,140.9882,141.0077,17184.0
2021-08-03 14:40:00,144.69,144.72,144.62,144.67,15031.0,141.0175,141.0467,140.9492,140.998,15031.0
2021-08-03 14:45:00,144.7,144.8,144.68,144.76,19942.0,141.0272,141.1247,141.0077,141.0857,19942.0
2021-08-03 14:50:00,144.78,144.94,144.73,144.84,490501.0,141.1052,141.2611,141.0564,141.1636,490501.0
2021-08-03 14:55:00,144.86,144.95,144.85,144.88,16326.0,141.1831,141.2709,141.1734,141.2026,16326.0
2021-08-03 15:00:00,144.88,144.9,144.82,144.85,12604.0,141.2026,141.2221,141.1442,141.1734,12604.0
2021-08-03 15:05:00,144.87,144.99,144.86,144.94,16333.0,141.1929,141.3098,141.1831,141.2611,16333.0
2021-08-03 15:10:00,144.92,144.96,144.88,144.96,13667.0,141.2416,141.2806,141.2026,141.2806,13667.0
2021-08-03 15:15:00,144.96,145.01,144.93,144.94,15166.0,141.2806,141.3293,141.2514,141.2611,15166.0
2021-08-03 15:20:00,144.94,144.95,144.79,144.85,21080.0,141.2611,141.2709,141.1149,141.1734,21080.0
2021-08-03 15:25:00,144.85,144.96,144.82,144.94,19406.0,141.1734,141.2806,141.1442,141.2611,19406.0
2021-08-03 15:30:00,144.94,144.98,144.85,144.87,31512.0,141.2611,141.3001,141.1734,141.1929,31512.0
2021-08-03 15:35:00,144.89,144.91,144.79,144.84,21568.0,141.2124,141.2319,141.1149,141.1636,21568.0
2021-08-03 15:40:00,144.83,144.92,144.82,144.84,29251.0,141.1539,141.2416,141.1442,141.1636,29251.0
2021-08-03 15:45:00,144.84,144.85,144.63,144.63,25993.0,141.1636,141.1734,140.959,140.959,25993.0
2021-08-03 15:50:00,144.65,144.74,144.46,144.48,63008.0,140.9785,141.0662,140.7933,140.8128,63008.0
2021-08-03 15:55:00,144.47,144.54,144.38,144.48,128680.0,140.803,140.8713,140.7153,140.8128,128680.0
2021-08-04 09:30:00,143.87,144.4,143.33,144.12,172441.0,140.2183,140.7348,139.692,140.4619,172441.0
2021-08-04 09:35:00,144.08,144.32,143.67,143.67,38769.0,140.4229,140.6568,140.0233,140.0233,38769.0
2021-08-04 09:40:00,143.7,143.83,143.22,143.28,29873.0,140.0526,140.1793,139.5848,139.6432,29873.0
2021-08-04 09:45:00,143.28,143.32,142.76,142.92,53394.0,139.6432,139.6822,139.1364,139.2924,53394.0
2021-08-04 09:50:00,142.95,143.03,142.68,142.94,44628.0,139.3216,139.3996,139.0585,139.3119,44628.0
2021-08-04 09:55:00,142.94,143.11,142.89,142.96,36890.0,139.3119,139.4776,139.2631,139.3314,36890.0
2021-08-04 10:00:00,142.96,143.13,142.81,143.01,39359.0,139.3314,139.4971,139.1852,139.3801,39359.0
2021-08-04 10:05:00,143.04,143.46,143.0,143.12,161315.0,139.4093,139.8187,139.3704,139.4873,161315.0
2021-08-04 10:10:00,143.15,143.17,142.57,142.63,45794.0,139.5165,139.536,138.9513,139.0097,45794.0
2021-08-04 10:15:00,142.66,142.74,142.44,142.45,53224.0,139.039,139.117,138.8246,138.8343,53224.0
2021-08-04 10:20:00,142.45,142.47,142.18,142.36,61436.0,138.8343,138.8538,138.5712,138.7466,61436.0
2021-08-04 10:25:00,142.37,142.45,142.18,142.4,64503.0,138.7563,138.8343,138.5712,138.7856,64503.0
2021-08-04 10:30:00,142.4,142.5,142.33,142.44,36144.0,138.7856,138.883,138.7174,138.8246,36144.0
2021-08-04 10:35:00,142.43,142.69,142.43,142.58,28094.0,138.8148,139.0682,138.8148,138.961,28094.0
2021-08-04 10:40:00,142.55,142.85,142.42,142.42,28106.0,138.9318,139.2242,138.8051,138.8051,28106.0
2021-08-04 10:45:00,142.43,142.71,142.43,142.65,27903.0,138.8148,139.0877,138.8148,139.0292,27903.0
2021-08-04 10:50:00,142.65,142.74,142.43,142.52,25876.0,139.0292,139.117,138.8148,138.9025,25876.0
2021-08-04 10:55:00,142.52,142.59,142.4,142.43,17210.0,138.9025,138.9708,138.7856,138.8148,17210.0
2021-08-04 11:00:00,142.43,142.64,142.21,142.25,27272.0,138.8148,139.0195,138.6004,138.6394,27272.0
2021-08-04 11:05:00,142.23,142.61,142.22,142.55,22664.0,138.6199,138.9903,138.6101,138.9318,22664.0
2021-08-04 11:10:00,142.55,142.8,142.54,142.8,23214.0,138.9318,139.1754,138.922,139.1754,23214.0
2021-08-04 11:15:00,142.86,142.92,142.68,142.84,22308.0,139.2339,139.2924,139.0585,139.2144,22308.0
2021-08-04 11:20:00,142.84,142.86,142.62,142.78,16668.0,139.2144,139.2339,139.0,139.1559,16668.0
2021-08-04 11:25:00,142.78,142.81,142.61,142.78,15064.0,139.1559,139.1852,138.9903,139.1559,15064.0
2021-08-04 11:30:00,142.79,142.8,142.51,142.77,25224.0,139.1657,139.1754,138.8928,139.1462,25224.0
2021-08-04 11:35:00,142.76,142.77,142.52,142.61,16485.0,139.1364,139.1462,138.9025,138.9903,16485.0
2021-08-04 11:40:00,142.63,142.7,142.53,142.55,15399.0,139.0097,139.078,138.9123,138.9318,15399.0
2021-08-04 11:45:00,142.55,142.82,142.54,142.8,32066.0,138.9318,139.1949,138.922,139.1754,32066.0
2021-08-04 11:50:00,142.81,142.94,142.75,142.94,12468.0,139.1852,139.3119,139.1267,139.3119,12468.0
2021-08-04 11:55:00,142.99,143.01,142.95,142.96,20155.0,139.3606,139.3801,139.3216,139.3314,20155.0
2021-08-04 12:00:00,142.97,143.02,142.96,143.0,12707.0,139.3411,139.3898,139.3314,139.3704,12707.0
2021-08-04 12:05:00,143.01,143.07,142.97,142.98,16703.0,139.3801,139.4386,139.3411,139.3509,16703.0
2021-08-04 12:10:00,143.0,143.29,143.0,143.27,12548.0,139.3704,139.653,139.3704,139.6335,12548.0
2021-08-04 12:15:00,143.27,143.34,143.08,143.11,20625.0,139.6335,139.7017,139.4483,139.4776,20625.0
2021-08-04 12:20:00,143.1,143.1,142.91,142.96,14892.0,139.4678,139.4678,139.2826,139.3314,14892.0
2021-08-04 12:25:00,142.97,143.04,142.87,142.96,13490.0,139.3411,139.4093,139.2437,139.3314,13490.0
2021-08-04 12:30:00,142.99,143.02,142.92,142.99,10482.0,139.3606,139.3898,139.2924,139.3606,10482.0
2021-08-04 12:35:00,142.99,143.0,142.9,142.98,9427.0,139.3606,139.3704,139.2729,139.3509,9427.0
2021-08-04 12:40:00,142.97,142.97,142.83,142.85,14774.0,139.3411,139.3411,139.2047,139.2242,14774.0
2021-08-04 12:45:00,142.88,143.03,142.88,143.0,11069.0,139.2534,139.3996,139.2534,139.3704,11069.0
2021-08-04 12:50:00,143.0,143.01,142.91,142.94,13802.0,139.3704,139.3801,139.2826,139.3119,13802.0
2021-08-04 12:55:00,142.93,142.98,142.82,142.98,17116.0,139.3021,139.3509,139.1949,139.3509,17116.0
2021-08-04 13:00:00,142.98,143.0,142.81,142.84,11796.0,139.3509,139.3704,139.1852,139.2144,11796.0
2021-08-04 13:05:00,142.9,142.95,142.83,142.86,14482.0,139.2729,139.3216,139.2047,139.2339,14482.0
2021-08-04 13:10:00,142.88,142.99,142.86,142.87,25790.0,139.2534,139.3606,139.2339,139.2437,25790.0
2021-08-04 13:15:00,142.87,142.87,142.7,142.76,15426.0,139.2437,139.2437,139.078,139.1364,15426.0
2021-08-04 13:20:00,142.78,142.88,142.73,142.77,30719.0,139.1559,139.2534,139.1072,139.1462,30719.0
2021-08-04 13:25:00,142.78,142.8,142.67,142.71,19845.0,139.1559,139.1754,139.0487,139.0877,19845.0
2021-08-04 13:30:00,142.73,142.76,142.64,142.69,22968.0,139.1072,139.1364,139.0195,139.0682,22968.0
2021-08-04 13:35:00,142.71,142.81,142.56,142.58,36780.0,139.0877,139.1852,138.9415,138.961,36780.0
2021-08-04 13:40:00,142.58,142.68,142.51,142.64,33864.0,138.961,139.0585,138.8928,139.0195,33864.0
2021-08-04 13:45:00,142.64,142.67,142.53,142.67,34289.0,139.0195,139.0487,138.9123,139.0487,34289.0
2021-08-04 13:50:00,142.68,142.68,142.6,142.68,38856.0,139.0585,139.0585,138.9805,139.0585,38856.0
2021-08-04 13:55:00,142.69,142.69,142.55,142.56,39030.0,139.0682,139.0682,138.9318,138.9415,39030.0
2021-08-04 14:00:00,142.56,142.76,142.51,142.68,36116.0,138.9415,139.1364,138.8928,139.0585,36116.0
2021-08-04 14:05:00,142.68,142.73,142.58,142.65,49731.0,139.0585,139.1072,138.961,139.0292,49731.0
2021-08-04 14:10:00,142.67,142.71,142.63,142.69,44284.0,139.0487,139.0877,139.0097,139.0682,44284.0
2021-08-04 14:15:00,142.7,142.73,142.67,142.67,47497.0,139.078,139.1072,139.0487,139.0487,47497.0
2021-08-04 14:20:00,142.67,142.73,142.42,142.72,46710.0,139.0487,139.1072,138.8051,139.0975,46710.0
2021-08-04 14:25:00,142.72,142.76,142.55,142.59,26142.0,139.0975,139.1364,138.9318,138.9708,26142.0
2021-08-04 14:30:00,142.6,142.64,142.54,142.64,29328.0,138.9805,139.0195,138.922,139.0195,29328.0
2021-08-04 14:35:00,142.64,142.8,142.63,142.73,33086.0,139.0195,139.1754,139.0097,139.1072,33086.0
2021-08-04 14:40:00,142.74,142.75,142.67,142.73,21253.0,139.117,139.1267,139.0487,139.1072,21253.0
2021-08-04 14:45:00,142.73,142.74,142.58,142.61,18665.0,139.1072,139.117,138.961,138.9903,18665.0
2021-08-04 14:50:00,142.61,142.71,142.61,142.68,20168.0,138.9903,139.0877,138.9903,139.0585,20168.0
2021-08-04 14:55:00,142.68,142.68,142.48,142.53,24665.0,139.0585,139.0585,138.8635,138.9123,24665.0
2021-08-04 15:00:00,142.55,142.72,142.52,142.7,38247.0,138.9318,139.0975,138.9025,139.078,38247.0
2021-08-04 15:05:00,142.7,142.71,142.64,142.67,47943.0,139.078,139.0877,139.0195,139.0487,47943.0
2021-08-04 15:10:00,142.68,142.69,142.53,142.57,45185.0,139.0585,139.0682,138.9123,138.9513,45185.0
2021-08-04 15:15:00,142.57,142.84,142.57,142.67,43189.0,138.9513,139.2144,138.9513,139.0487,43189.0
2021-08-04 15:20:00,142.66,142.82,142.64,142.77,49584.0,139.039,139.1949,139.0195,139.1462,49584.0
2021-08-04 15:25:00,142.8,142.82,142.75,142.78,46422.0,139.1754,139.1949,139.1267,139.1559,46422.0
2021-08-04 15:30:00,142.78,142.81,142.69,142.7,50285.0,139.1559,139.1852,139.0682,139.078,50285.0
2021-08-04 15:35:00,142.72,142.77,142.7,142.75,91824.0,139.0975,139.1462,139.078,139.1267,91824.0
2021-08-04 15:40:00,142.74,142.78,142.63,142.73,72366.0,139.117,139.1559,139.0097,139.1072,72366.0
2021-08-04 15:45:00,142.73,142.81,142.69,142.76,87018.0,139.1072,139.1852,139.0682,139.1364,87018.0
2021-08-04 15:50:00,142.77,142.81,142.44,142.44,145997.0,139.1462,139.1852,138.8246,138.8246,145997.0
2021-08-04 15:55:00,142.43,142.46,142.15,142.2,250574.0,138.8148,138.8441,138.5419,138.5907,250574.0
2021-08-05 09:30:00,143.02,143.44,142.64,143.37,74659.0,139.3898,139.7992,139.0195,139.731,74659.0
2021-08-05 09:35:00,143.38,143.5,142.69,142.75,27610.0,139.7407,139.8577,139.0682,139.1267,27610.0
2021-08-05 09:40:00,142.75,142.8,142.59,142.67,42714.0,139.1267,139.1754,138.9708,139.0487,42714.0
2021-08-05 09:45:00,142.66,142.66,142.42,142.47,39181.0,139.039,139.039,138.8051,138.8538,39181.0
2021-08-05 09:50:00,142.47,142.71,142.42,142.48,29462.0,138.8538,139.0877,138.8051,138.8635,29462.0
2021-08-05 09:55:00,142.45,142.61,142.39,142.39,26076.0,138.8343,138.9903,138.7758,138.7758,26076.0
2021-08-05 10:00:00,142.43,142.5,142.11,142.12,29500.0,138.8148,138.883,138.5029,138.5127,29500.0
2021-08-05 10:05:00,142.15,142.33,142.06,142.29,40041.0,138.5419,138.7174,138.4542,138.6784,40041.0
2021-08-05 10:10:00,142.31,142.39,142.2,142.27,26475.0,138.6979,138.7758,138.5907,138.6589,26475.0
2021-08-05 10:15:00,142.27,142.33,142.1,142.28,28076.0,138.6589,138.7174,138.4932,138.6686,28076.0
2021-08-05 10:20:00,142.3,142.35,142.09,142.35,21784.0,138.6881,138.7368,138.4834,138.7368,21784.0
2021-08-05 10:25:00,142.38,142.68,142.37,142.58,19378.0,138.7661,139.0585,138.7563,138.961,19378.0
2021-08-05 10:30:00,142.61,142.67,142.29,142.36,21816.0,138.9903,139.0487,138.6784,138.7466,21816.0
2021-08-05 10:35:00,142.36,142.45,142.21,142.29,16542.0,138.7466,138.8343,138.6004,138.6784,16542.0
2021-08-05 10:40:00,142.29,142.41,142.14,142.26,25930.0,138.6784,138.7953,138.5322,138.6491,25930.0
2021-08-05 10:45:00,142.27,142.33,142.2,142.21,20890.0,138.6589,138.7174,138.5907,138.6004,20890.0
2021-08-05 10:50:00,142.22,142.47,142.22,142.47,16051.0,138.6101,138.8538,138.6101,138.8538,16051.0
2021-08-05 10:55:00,142.48,142.55,142.4,142.43,20188.0,138.8635,138.9318,138.7856,138.8148,20188.0
2021-08-05 11:00:00,142.42,142.56,142.35,142.45,24189.0,138.8051,138.9415,138.7368,138.8343,24189.0
2021-08-05 11:05:00,142.47,142.49,142.24,142.26,18502.0,138.8538,138.8733,138.6296,138.6491,18502.0
2021-08-05 11:10:00,142.26,142.3,142.2,142.23,20421.0,138.6491,138.6881,138.5907,138.6199,20421.0
2021-08-05 11:15:00,142.27,142.3,142.16,142.25,16392.0,138.6589,138.6881,138.5517,138.6394,16392.0
2021-08-05 11:20:00,142.24,142.3,142.2,142.2,16553.0,138.6296,138.6881,138.5907,138.5907,16553.0
2021-08-05 11:25:00,142.2,142.32,142.15,142.31,17941.0,138.5907,138.7076,138.5419,138.6979,17941.0
2021-08-05 11:30:00,142.3,142.41,142.3,142.39,15606.0,138.6881,138.7953,138.6881,138.7758,15606.0
2021-08-05 11:35:00,142.39,142.39,142.27,142.38,17447.0,138.7758,138.7758,138.6589,138.7661,17447.0
2021-08-05 11:40:00,142.37,142.42,142.21,142.42,177124.0,138.7563,138.8051,138.6004,138.8051,177124.0
2021-08-05 11:45:00,142.39,142.39,142.16,142.24,45111.0,138.7758,138.7758,138.5517,138.6296,45111.0
2021-08-05 11:50:00,142.25,142.27,141.96,142.09,24641.0,138.6394,138.6589,138.3567,138.4834,24641.0
2021-08-05 11:55:00,142.1,142.16,142.04,142.07,17519.0,138.4932,138.5517,138.4347,138.464,17519.0
2021-08-05 12:00:00,142.1,142.17,142.02,142.07,23829.0,138.4932,138.5614,138.4152,138.464,23829.0
2021-08-05 12:05:00,142.09,142.14,142.07,142.14,14558.0,138.4834,138.5322,138.464,138.5322,14558.0
2021-08-05 12:10:00,142.14,142.2,142.13,142.15,12562.0,138.5322,138.5907,138.5224,138.5419,12562.0
2021-08-05 12:15:00,142.15,142.15,142.04,142.11,15663.0,138.5419,138.5419,138.4347,138.5029,15663.0
2021-08-05 12:20:00,142.1,142.25,142.09,142.22,20522.0,138.4932,138.6394,138.4834,138.6101,20522.0
2021-08-05 12:25:00,142.24,142.24,142.13,142.13,20749.0,138.6296,138.6296,138.5224,138.5224,20749.0
2021-08-05 12:30:00,142.14,142.2,142.05,142.05,38498.0,138.5322,138.5907,138.4445,138.4445,38498.0
2021-08-05 12:35:00,142.07,142.12,141.97,142.09,26753.0,138.464,138.5127,138.3665,138.4834,26753.0
2021-08-05 12:40:00,142.11,142.15,141.98,142.05,33647.0,138.5029,138.5419,138.3762,138.4445,33647.0
2021-08-05 12:45:00,142.04,142.12,141.97,142.09,26461.0,138.4347,138.5127,138.3665,138.4834,26461.0
2021-08-05 12:50:00,142.07,142.15,142.05,142.14,36060.0,138.464,138.5419,138.4445,138.5322,36060.0
2021-08-05 12:55:00,142.14,142.14,142.05,142.06,18587.0,138.5322,138.5322,138.4445,138.4542,18587.0
2021-08-05 13:00:00,142.07,142.1,142.01,142.01,21322.0,138.464,138.4932,138.4055,138.4055,21322.0
2021-08-05 13:05:00,142.0,142.01,141.87,141.88,11468.0,138.3957,138.4055,138.269,138.2788,11468.0
2021-08-05 13:10:00,141.86,141.97,141.77,141.9,21099.0,138.2593,138.3665,138.1716,138.2983,21099.0
2021-08-05 13:15:00,141.9,141.94,141.87,141.89,9323.0,138.2983,138.3373,138.269,138.2885,9323.0
2021-08-05 13:20:00,141.91,142.0,141.81,141.94,33327.0,138.308,138.3957,138.2106,138.3373,33327.0
2021-08-05 13:25:00,141.93,142.13,141.93,142.07,21038.0,138.3275,138.5224,138.3275,138.464,21038.0
2021-08-05 13:30:00,142.06,142.18,142.06,142.18,17773.0,138.4542,138.5712,138.4542,138.5712,17773.0
2021-08-05 13:35:00,142.19,142.33,142.17,142.33,32020.0,138.5809,138.7174,138.5614,138.7174,32020.0
2021-08-05 13:40:00,142.35,142.36,142.17,142.2,11318.0,138.7368,138.7466,138.5614,138.5907,11318.0
2021-08-05 13:45:00,142.22,142.27,142.19,142.23,9726.0,138.6101,138.6589,138.5809,138.6199,9726.0
2021-08-05 13:50:00,142.22,142.3,142.21,142.27,23521.0,138.6101,138.6881,138.6004,138.6589,23521.0
2021-08-05 13:55:00,142.28,142.32,142.22,142.26,14835.0,138.6686,138.7076,138.6101,138.6491,14835.0
2021-08-05 14:00:00,142.27,142.37,142.27,142.34,12609.0,138.6589,138.7563,138.6589,138.7271,12609.0
2021-08-05 14:05:00,142.32,142.37,142.28,142.32,25153.0,138.7076,138.7563,138.6686,138.7076,25153.0
2021-08-05 14:10:00,142.31,142.32,142.23,142.26,18330.0,138.6979,138.7076,138.6199,138.6491,18330.0
2021-08-05 14:15:00,142.26,142.28,142.21,142.25,15121.0,138.6491,138.6686,138.6004,138.6394,15121.0
2021-08-05 14:20:00,142.26,142.35,142.25,142.35,13539.0,138.6491,138.7368,138.6394,138.7368,13539.0
2021-08-05 14:25:00,142.34,142.41,142.33,142.36,18649.0,138.7271,138.7953,138.7174,138.7466,18649.0
2021-08-05 14:30:00,142.35,142.35,142.24,142.28,13393.0,138.7368,138.7368,138.6296,138.6686,13393.0
2021-08-05 14:35:00,142.29,142.29,142.21,142.21,7839.0,138.6784,138.6784,138.6004,138.6004,7839.0
2021-08-05 14:40:00,142.23,142.26,142.17,142.22,18406.0,138.6199,138.6491,138.5614,138.6101,18406.0
2021-08-05 14:45:00,142.21,142.21,142.08,142.13,17557.0,138.6004,138.6004,138.4737,138.5224,17557.0
2021-08-05 14:50:00,142.14,142.2,142.12,142.14,10414.0,138.5322,138.5907,138.5127,138.5322,10414.0
2021-08-05 14:55:00,142.13,142.16,142.1,142.16,15636.0,138.5224,138.5517,138.4932,138.5517,15636.0
2021-08-05 15:00:00,142.15,142.18,142.03,142.03,25772.0,138.5419,138.5712,138.425,138.425,25772.0
2021-08-05 15:05:00,142.03,142.04,141.87,141.87,30634.0,138.425,138.4347,138.269,138.269,30634.0
2021-08-05 15:10:00,141.86,142.01,141.85,141.92,45168.0,138.2593,138.4055,138.2495,138.3178,45168.0
2021-08-05 15:15:00,141.93,142.04,141.93,141.96,43781.0,138.3275,138.4347,138.3275,138.3567,43781.0
2021-08-05 15:20:00,141.95,141.97,141.78,141.84,62189.0,138.347,138.3665,138.1813,138.2398,62189.0
2021-08-05 15:25:00,141.84,141.92,141.79,141.92,53475.0,138.2398,138.3178,138.1911,138.3178,53475.0
2021-08-05 15:30:00,141.92,142.08,141.9,142.07,63371.0,138.3178,138.4737,138.2983,138.464,63371.0
2021-08-05 15:35:00,142.07,142.16,142.03,142.09,53699.0,138.464,138.5517,138.425,138.4834,53699.0
2021-08-05 15:40:00,142.09,142.18,142.07,142.13,75114.0,138.4834,138.5712,138.464,138.5224,75114.0
2021-08-05 15:45:00,142.13,142.17,142.02,142.16,61560.0,138.5224,138.5614,138.4152,138.5517,61560.0
2021-08-05 15:50:00,142.15,142.33,141.78,141.84,142097.0,138.5419,138.7174,138.1813,138.2398,142097.0
2021-08-05 15:55:00,141.85,141.94,141.7,141.88,225263.0,138.2495,138.3373,138.1033,138.2788,225263.0
2021-08-06 09:30:00,141.99,142.6,141.8,142.45,64727.0,138.386,138.9805,138.2008,138.8343,64727.0
2021-08-06 09:35:00,142.49,142.58,142.19,142.29,27930.0,138.8733,138.961,138.5809,138.6784,27930.0
2021-08-06 09:40:00,142.34,142.5,142.14,142.36,29867.0,138.7271,138.883,138.5322,138.7466,29867.0
2021-08-06 09:45:00,142.39,142.42,142.2,142.31,88192.0,138.7758,138.8051,138.5907,138.6979,88192.0
2021-08-06 09:50:00,142.27,142.76,142.2,142.59,27781.0,138.6589,139.1364,138.5907,138.9708,27781.0
2021-08-06 09:55:00,142.63,142.66,142.34,142.39,21278.0,139.0097,139.039,138.7271,138.7758,21278.0
2021-08-06 10:00:00,142.46,142.53,142.33,142.42,35880.0,138.8441,138.9123,138.7174,138.8051,35880.0
2021-08-06 10:05:00,142.46,142.65,142.42,142.59,36881.0,138.8441,139.0292,138.8051,138.9708,36881.0
2021-08-06 10:10:00,142.6,142.6,142.29,142.29,31885.0,138.9805,138.9805,138.6784,138.6784,31885.0
2021-08-06 10:15:00,142.29,142.4,142.19,142.21,21861.0,138.6784,138.7856,138.5809,138.6004,21861.0
2021-08-06 10:20:00,142.21,142.41,142.15,142.3,20951.0,138.6004,138.7953,138.5419,138.6881,20951.0
2021-08-06 10:25:00,142.29,142.52,142.24,142.49,28398.0,138.6784,138.9025,138.6296,138.8733,28398.0
2021-08-06 10:30:00,142.51,142.53,142.31,142.36,30337.0,138.8928,138.9123,138.6979,138.7466,30337.0
2021-08-06 10:35:00,142.36,142.5,142.34,142.5,20264.0,138.7466,138.883,138.7271,138.883,20264.0
2021-08-06 10:40:00,142.5,142.51,142.41,142.44,24038.0,138.883,138.8928,138.7953,138.8246,24038.0
2021-08-06 10:45:00,142.41,142.5,142.36,142.47,32931.0,138.7953,138.883,138.7466,138.8538,32931.0
2021-08-06 10:50:00,142.47,142.48,142.25,142.4,25595.0,138.8538,138.8635,138.6394,138.7856,25595.0
2021-08-06 10:55:00,142.41,142.48,142.31,142.39,23942.0,138.7953,138.8635,138.6979,138.7758,23942.0
2021-08-06 11:00:00,142.37,142.49,142.27,142.29,27205.0,138.7563,138.8733,138.6589,138.6784,27205.0
2021-08-06 11:05:00,142.32,142.5,142.32,142.46,26451.0,138.7076,138.883,138.7076,138.8441,26451.0
2021-08-06 11:10:00,142.48,142.6,142.43,142.5,24816.0,138.8635,138.9805,138.8148,138.883,24816.0
2021-08-06 11:15:00,142.52,142.57,142.35,142.4,21973.0,138.9025,138.9513,138.7368,138.7856,21973.0
2021-08-06 11:20:00,142.38,142.52,142.3,142.52,19031.0,138.7661,138.9025,138.6881,138.9025,19031.0
2021-08-06 11:25:00,142.52,142.61,142.46,142.59,21793.0,138.9025,138.9903,138.8441,138.9708,21793.0
2021-08-06 11:30:00,142.59,142.59,142.39,142.39,20312.0,138.9708,138.9708,138.7758,138.7758,20312.0
2021-08-06 11:35:00,142.36,142.5,142.35,142.5,30205.0,138.7466,138.883,138.7368,138.883,30205.0
2021-08-06 11:40:00,142.49,142.5,142.27,142.29,20031.0,138.8733,138.883,138.6589,138.6784,20031.0
2021-08-06 11:45:00,142.31,142.44,142.26,142.41,15106.0,138.6979,138.8246,138.6491,138.7953,15106.0
2021-08-06 11:50:00,142.42,142.5,142.4,142.5,19162.0,138.8051,138.883,138.7856,138.883,19162.0
2021-08-06 11:55:00,142.52,142.61,142.51,142.6,16076.0,138.9025,138.9903,138.8928,138.9805,16076.0
2021-08-06 12:00:00,142.6,142.61,142.49,142.55,16176.0,138.9805,138.9903,138.8733,138.9318,16176.0
2021-08-06 12:05:00,142.55,142.55,142.44,142.46,15078.0,138.9318,138.9318,138.8246,138.8441,15078.0
2021-08-06 12:10:00,142.44,142.49,142.38,142.43,12498.0,138.8246,138.8733,138.7661,138.8148,12498.0
2021-08-06 12:15:00,142.41,142.41,142.28,142.37,14431.0,138.7953,138.7953,138.6686,138.7563,14431.0
2021-08-06 12:20:00,142.41,142.47,142.4,142.45,10765.0,138.7953,138.8538,138.7856,138.8343,10765.0
2021-08-06 12:25:00,142.45,142.45,142.32,142.36,8297.0,138.8343,138.8343,138.7076,138.7466,8297.0
2021-08-06 12:30:00,142.37,142.47,142.37,142.46,12887.0,138.7563,138.8538,138.7563,138.8441,12887.0
2021-08-06 12:35:00,142.46,142.5,142.29,142.33,18328.0,138.8441,138.883,138.6784,138.7174,18328.0
2021-08-06 12:40:00,142.31,142.4,142.25,142.38,21328.0,138.6979,138.7856,138.6394,138.7661,21328.0
2021-08-06 12:45:00,142.37,142.51,142.37,142.47,28204.0,138.7563,138.8928,138.7563,138.8538,28204.0
2021-08-06 12:50:00,142.46,142.48,142.4,142.46,11015.0,138.8441,138.8635,138.7856,138.8441,11015.0
2021-08-06 12:55:00,142.49,142.54,142.47,142.51,13686.0,138.8733,138.922,138.8538,138.8928,13686.0
2021-08-06 13:00:00,142.5,142.58,142.48,142.5,17210.0,138.883,138.961,138.8635,138.883,17210.0
2021-08-06 13:05:00,142.49,142.51,142.41,142.42,12614.0,138.8733,138.8928,138.7953,138.8051,12614.0
2021-08-06 13:10:00,142.4,142.43,142.34,142.36,11661.0,138.7856,138.8148,138.7271,138.7466,11661.0
2021-08-06 13:15:00,142.36,142.37,142.24,142.28,12862.0,138.7466,138.7563,138.6296,138.6686,12862.0
2021-08-06 13:20:00,142.28,142.31,142.15,142.15,15198.0,138.6686,138.6979,138.5419,138.5419,15198.0
2021-08-06 13:25:00,142.15,142.18,142.1,142.15,11034.0,138.5419,138.5712,138.4932,138.5419,11034.0
2021-08-06 13:30:00,142.13,142.2,142.1,142.18,15269.0,138.5224,138.5907,138.4932,138.5712,15269.0
2021-08-06 13:35:00,142.18,142.24,142.14,142.23,16393.0,138.5712,138.6296,138.5322,138.6199,16393.0
2021-08-06 13:40:00,142.24,142.25,142.17,142.21,18229.0,138.6296,138.6394,138.5614,138.6004,18229.0
2021-08-06 13:45:00,142.19,142.28,142.16,142.28,17364.0,138.5809,138.6686,138.5517,138.6686,17364.0
2021-08-06 13:50:00,142.26,142.37,142.25,142.37,12089.0,138.6491,138.7563,138.6394,138.7563,12089.0
2021-08-06 13:55:00,142.38,142.41,142.36,142.39,11524.0,138.7661,138.7953,138.7466,138.7758,11524.0
2021-08-06 14:00:00,142.41,142.47,142.4,142.46,13470.0,138.7953,138.8538,138.7856,138.8441,13470.0
2021-08-06 14:05:00,142.46,142.5,142.42,142.42,15255.0,138.8441,138.883,138.8051,138.8051,15255.0
2021-08-06 14:10:00,142.42,142.44,142.25,142.31,16426.0,138.8051,138.8246,138.6394,138.6979,16426.0
2021-08-06 14:15:00,142.3,142.38,142.3,142.37,15546.0,138.6881,138.7661,138.6881,138.7563,15546.0
2021-08-06 14:20:00,142.38,142.38,142.31,142.36,18549.0,138.7661,138.7661,138.6979,138.7466,18549.0
2021-08-06 14:25:00,142.35,142.35,142.3,142.32,14903.0,138.7368,138.7368,138.6881,138.7076,14903.0
2021-08-06 14:30:00,142.33,142.37,142.2,142.2,20102.0,138.7174,138.7563,138.5907,138.5907,20102.0
2021-08-06 14:35:00,142.2,142.21,142.15,142.18,17551.0,138.5907,138.6004,138.5419,138.5712,17551.0
2021-08-06 14:40:00,142.17,142.29,142.12,142.25,20788.0,138.5614,138.6784,138.5127,138.6394,20788.0
2021-08-06 14:45:00,142.25,142.27,142.14,142.19,25366.0,138.6394,138.6589,138.5322,138.5809,25366.0
2021-08-06 14:50:00,142.21,142.32,142.21,142.22,26834.0,138.6004,138.7076,138.6004,138.6101,26834.0
2021-08-06 14:55:00,142.21,142.23,142.12,142.22,31811.0,138.6004,138.6199,138.5127,138.6101,31811.0
2021-08-06 15:00:00,142.21,142.25,142.13,142.15,30451.0,138.6004,138.6394,138.5224,138.5419,30451.0
2021-08-06 15:05:00,142.15,142.2,142.11,142.11,35833.0,138.5419,138.5907,138.5029,138.5029,35833.0
2021-08-06 15:10:00,142.11,142.14,142.08,142.09,27418.0,138.5029,138.5322,138.4737,138.4834,27418.0
2021-08-06 15:15:00,142.09,142.22,142.08,142.13,34379.0,138.4834,138.6101,138.4737,138.5224,34379.0
2021-08-06 15:20:00,142.13,142.16,142.09,142.1,37726.0,138.5224,138.5517,138.4834,138.4932,37726.0
2021-08-06 15:25:00,142.1,142.12,142.07,142.1,39012.0,138.4932,138.5127,138.464,138.4932,39012.0
2021-08-06 15:30:00,142.11,142.12,142.02,142.05,51084.0,138.5029,138.5127,138.4152,138.4445,51084.0
2021-08-06 15:35:00,142.06,142.13,142.04,142.05,53241.0,138.4542,138.5224,138.4347,138.4445,53241.0
2021-08-06 15:40:00,142.05,142.12,142.01,142.04,64764.0,138.4445,138.5127,138.4055,138.4347,64764.0
2021-08-06 15:45:00,142.03,142.03,141.61,141.61,104123.0,138.425,138.425,138.0156,138.0156,104123.0
2021-08-06 15:50:00,141.64,142.06,141.47,142.02,233630.0,138.0449,138.4542,137.8792,138.4152,233630.0
2021-08-06 15:55:00,141.99,142.37,141.84,142.2,270394.0,138.386,138.7563,138.2398,138.5907,270394.0
2021-08-09 09:30:00,142.98,143.67,142.8,143.31,67033.0,139.3509,140.0233,139.1754,139.6725,67033.0
2021-08-09 09:35:00,143.31,143.31,142.88,143.15,29435.0,139.6725,139.6725,139.2534,139.5165,29435.0
2021-08-09 09:40:00,143.12,143.2,142.9,143.09,53307.0,139.4873,139.5653,139.2729,139.4581,53307.0
2021-08-09 09:45:00,143.11,143.27,143.04,143.1,32454.0,139.4776,139.6335,139.4093,139.4678,32454.0
2021-08-09 09:50:00,143.12,143.21,142.99,143.15,25041.0,139.4873,139.575,139.3606,139.5165,25041.0
2021-08-09 09:55:00,143.15,143.18,142.98,143.04,16726.0,139.5165,139.5458,139.3509,139.4093,16726.0
2021-08-09 10:00:00,143.01,143.07,142.81,142.85,16655.0,139.3801,139.4386,139.1852,139.2242,16655.0
2021-08-09 10:05:00,142.85,142.89,142.69,142.88,18328.0,139.2242,139.2631,139.0682,139.2534,18328.0
2021-08-09 10:10:00,142.86,143.14,142.83,143.03,26402.0,139.2339,139.5068,139.2047,139.3996,26402.0
2021-08-09 10:15:00,143.05,143.08,142.9,142.92,17430.0,139.4191,139.4483,139.2729,139.2924,17430.0
2021-08-09 10:20:00,142.93,143.05,142.86,143.0,27174.0,139.3021,139.4191,139.2339,139.3704,27174.0
2021-08-09 10:25:00,143.03,143.19,143.0,143.06,34646.0,139.3996,139.5555,139.3704,139.4288,34646.0
2021-08-09 10:30:00,143.1,143.25,143.04,143.09,27371.0,139.4678,139.614,139.4093,139.4581,27371.0
2021-08-09 10:35:00,143.08,143.26,143.07,143.09,75386.0,139.4483,139.6238,139.4386,139.4581,75386.0
2021-08-09 10:40:00,143.08,143.22,143.02,143.21,26444.0,139.4483,139.5848,139.3898,139.575,26444.0
2021-08-09 10:45:00,143.22,143.54,143.19,143.45,31342.0,139.5848,139.8966,139.5555,139.8089,31342.0
2021-08-09 10:50:00,143.42,143.59,143.36,143.59,15758.0,139.7797,139.9454,139.7212,139.9454,15758.0
2021-08-09 10:55:00,143.56,143.57,143.43,143.43,17009.0,139.9161,139.9259,139.7894,139.7894,17009.0
2021-08-09 11:00:00,143.44,143.51,143.38,143.4,17613.0,139.7992,139.8674,139.7407,139.7602,17613.0
2021-08-09 11:05:00,143.39,143.44,143.25,143.42,13297.0,139.7505,139.7992,139.614,139.7797,13297.0
2021-08-09 11:10:00,143.46,143.56,143.45,143.54,15980.0,139.8187,139.9161,139.8089,139.8966,15980.0
2021-08-09 11:15:00,143.54,143.72,143.49,143.72,16458.0,139.8966,140.0721,139.8479,140.0721,16458.0
2021-08-09 11:20:00,143.69,143.76,143.6,143.74,18943.0,140.0428,140.1111,139.9551,140.0916,18943.0
2021-08-09 11:25:00,143.74,143.87,143.71,143.76,26301.0,140.0916,140.2183,140.0623,140.1111,26301.0
2021-08-09 11:30:00,143.79,143.95,143.79,143.95,14978.0,140.1403,140.2962,140.1403,140.2962,14978.0
2021-08-09 11:35:00,143.96,143.97,143.84,143.93,13764.0,140.306,140.3157,140.189,140.2767,13764.0
2021-08-09 11:40:00,143.94,143.96,143.79,143.86,15206.0,140.2865,140.306,140.1403,140.2085,15206.0
2021-08-09 11:45:00,143.86,143.87,143.73,143.83,13279.0,140.2085,140.2183,140.0818,140.1793,13279.0
2021-08-09 11:50:00,143.83,143.87,143.82,143.85,12229.0,140.1793,140.2183,140.1695,140.1988,12229.0
2021-08-09 11:55:00,143.86,143.88,143.77,143.83,12008.0,140.2085,140.228,140.1208,140.1793,12008.0
2021-08-09 12:00:00,143.83,143.86,143.75,143.85,11739.0,140.1793,140.2085,140.1013,140.1988,11739.0
2021-08-09 12:05:00,143.87,143.93,143.86,143.88,22222.0,140.2183,140.2767,140.2085,140.228,22222.0
2021-08-09 12:10:00,143.88,143.88,143.79,143.81,54310.0,140.228,140.228,140.1403,140.1598,54310.0
2021-08-09 12:15:00,143.79,143.95,143.79,143.88,47926.0,140.1403,140.2962,140.1403,140.228,47926.0
2021-08-09 12:20:00,143.87,144.0,143.86,143.91,74486.0,140.2183,140.345,140.2085,140.2573,74486.0
2021-08-09 12:25:00,143.93,143.94,143.83,143.9,10008.0,140.2767,140.2865,140.1793,140.2475,10008.0
2021-08-09 12:30:00,143.9,143.95,143.86,143.87,20641.0,140.2475,140.2962,140.2085,140.2183,20641.0
2021-08-09 12:35:00,143.88,143.91,143.83,143.84,10626.0,140.228,140.2573,140.1793,140.189,10626.0
2021-08-09 12:40:00,143.83,143.83,143.67,143.69,8699.0,140.1793,140.1793,140.0233,140.0428,8699.0
2021-08-09 12:45:00,143.69,143.71,143.62,143.69,14977.0,140.0428,140.0623,139.9746,140.0428,14977.0
2021-08-09 12:50:00,143.69,143.69,143.6,143.61,7011.0,140.0428,140.0428,139.9551,139.9649,7011.0
2021-08-09 12:55:00,143.63,143.63,143.56,143.58,7701.0,139.9844,139.9844,139.9161,139.9356,7701.0
2021-08-09 13:00:00,143.6,143.63,143.56,143.56,14494.0,139.9551,139.9844,139.9161,139.9161,14494.0
2021-08-09 13:05:00,143.56,143.57,143.49,143.49,8761.0,139.9161,139.9259,139.8479,139.8479,8761.0
2021-08-09 13:10:00,143.49,143.49,143.4,143.46,10790.0,139.8479,139.8479,139.7602,139.8187,10790.0
2021-08-09 13:15:00,143.45,143.47,143.42,143.47,5689.0,139.8089,139.8284,139.7797,139.8284,5689.0
2021-08-09 13:20:00,143.47,143.57,143.42,143.54,13698.0,139.8284,139.9259,139.7797,139.8966,13698.0
2021-08-09 13:25:00,143.53,143.55,143.42,143.47,8310.0,139.8869,139.9064,139.7797,139.8284,8310.0
2021-08-09 13:30:00,143.47,143.52,143.45,143.5,10144.0,139.8284,139.8772,139.8089,139.8577,10144.0
2021-08-09 13:35:00,143.5,143.5,143.45,143.5,7272.0,139.8577,139.8577,139.8089,139.8577,7272.0
2021-08-09 13:40:00,143.49,143.5,143.45,143.47,9431.0,139.8479,139.8577,139.8089,139.8284,9431.0
2021-08-09 13:45:00,143.5,143.58,143.47,143.5,18409.0,139.8577,139.9356,139.8284,139.8577,18409.0
2021-08-09 13:50:00,143.5,143.53,143.39,143.39,9954.0,139.8577,139.8869,139.7505,139.7505,9954.0
2021-08-09 13:55:00,143.39,143.44,143.37,143.41,10793.0,139.7505,139.7992,139.731,139.7699,10793.0
2021-08-09 14:00:00,143.39,143.48,143.35,143.46,11162.0,139.7505,139.8382,139.7115,139.8187,11162.0
2021-08-09 14:05:00,143.46,143.46,143.39,143.42,9510.0,139.8187,139.8187,139.7505,139.7797,9510.0
2021-08-09 14:10:00,143.42,143.43,143.28,143.3,12658.0,139.7797,139.7894,139.6432,139.6627,12658.0
2021-08-09 14:15:00,143.31,143.34,143.27,143.31,11916.0,139.6725,139.7017,139.6335,139.6725,11916.0
2021-08-09 14:20:00,143.3,143.33,143.29,143.3,13788.0,139.6627,139.692,139.653,139.6627,13788.0
2021-08-09 14:25:00,143.3,143.3,143.23,143.3,13019.0,139.6627,139.6627,139.5945,139.6627,13019.0
2021-08-09 14:30:00,143.3,143.38,143.26,143.38,12678.0,139.6627,139.7407,139.6238,139.7407,12678.0
2021-08-09 14:35:00,143.38,143.43,143.34,143.37,12988.0,139.7407,139.7894,139.7017,139.731,12988.0
2021-08-09 14:40:00,143.35,143.35,143.23,143.23,46716.0,139.7115,139.7115,139.5945,139.5945,46716.0
2021-08-09 14:45:00,143.22,143.35,143.19,143.35,37721.0,139.5848,139.7115,139.5555,139.7115,37721.0
2021-08-09 14:50:00,143.35,143.37,143.23,143.24,21940.0,139.7115,139.731,139.5945,139.6043,21940.0
2021-08-09 14:55:00,143.27,143.27,143.2,143.25,20424.0,139.6335,139.6335,139.5653,139.614,20424.0
2021-08-09 15:00:00,143.25,143.27,143.21,143.22,19766.0,139.614,139.6335,139.575,139.5848,19766.0
2021-08-09 15:05:00,143.22,143.25,143.18,143.19,27686.0,139.5848,139.614,139.5458,139.5555,27686.0
2021-08-09 15:10:00,143.18,143.19,143.07,143.1,22598.0,139.5458,139.5555,139.4386,139.4678,22598.0
2021-08-09 15:15:00,143.11,143.12,142.97,142.97,26503.0,139.4776,139.4873,139.3411,139.3411,26503.0
2021-08-09 15:20:00,142.99,143.07,142.96,142.97,27213.0,139.3606,139.4386,139.3314,139.3411,27213.0
2021-08-09 15:25:00,142.97,143.08,142.95,143.02,32862.0,139.3411,139.4483,139.3216,139.3898,32862.0
2021-08-09 15:30:00,143.02,143.03,142.95,143.02,28955.0,139.3898,139.3996,139.3216,139.3898,28955.0
2021-08-09 15:35:00,143.02,143.09,142.98,143.09,39354.0,139.3898,139.4581,139.3509,139.4581,39354.0
2021-08-09 15:40:00,143.1,143.25,143.08,143.23,85614.0,139.4678,139.614,139.4483,139.5945,85614.0
2021-08-09 15:45:00,143.24,143.24,143.04,143.05,63366.0,139.6043,139.6043,139.4093,139.4191,63366.0
2021-08-09 15:50:00,143.0,143.21,142.89,142.97,94567.0,139.3704,139.575,139.2631,139.3411,94567.0
2021-08-09 15:55:00,142.97,143.05,142.88,143.0,143897.0,139.3411,139.4191,139.2534,139.3704,143897.0
2021-08-10 09:30:00,143.3,143.36,142.48,143.36,61529.0,139.6627,139.7212,138.8635,139.7212,61529.0
2021-08-10 09:35:00,143.31,143.66,143.3,143.5,33217.0,139.6725,140.0136,139.6627,139.8577,33217.0
2021-08-10 09:40:00,143.51,143.66,143.31,143.52,29243.0,139.8674,140.0136,139.6725,139.8772,29243.0
2021-08-10 09:45:00,143.57,143.57,143.12,143.22,26105.0,139.9259,139.9259,139.4873,139.5848,26105.0
2021-08-10 09:50:00,143.22,143.65,143.19,143.52,26016.0,139.5848,140.0039,139.5555,139.8772,26016.0
2021-08-10 09:55:00,143.5,143.65,143.45,143.65,15369.0,139.8577,140.0039,139.8089,140.0039,15369.0
2021-08-10 10:00:00,143.64,143.7,143.53,143.69,17852.0,139.9941,140.0526,139.8869,140.0428,17852.0
2021-08-10 10:05:00,143.71,143.77,143.69,143.76,13694.0,140.0623,140.1208,140.0428,140.1111,13694.0
2021-08-10 10:10:00,143.76,143.76,143.43,143.5,19325.0,140.1111,140.1111,139.7894,139.8577,19325.0
2021-08-10 10:15:00,143.5,143.62,143.47,143.6,13859.0,139.8577,139.9746,139.8284,139.9551,13859.0
2021-08-10 10:20:00,143.6,143.71,143.6,143.71,15837.0,139.9551,140.0623,139.9551,140.0623,15837.0
2021-08-10 10:25:00,143.74,143.81,143.62,143.8,24460.0,140.0916,140.1598,139.9746,140.15,24460.0
2021-08-10 10:30:00,143.83,143.83,143.44,143.54,22874.0,140.1793,140.1793,139.7992,139.8966,22874.0
2021-08-10 10:35:00,143.53,143.77,143.51,143.72,22584.0,139.8869,140.1208,139.8674,140.0721,22584.0
2021-08-10 10:40:00,143.71,143.71,143.27,143.51,24281.0,140.0623,140.0623,139.6335,139.8674,24281.0
2021-08-10 10:45:00,143.52,143.73,143.51,143.61,19724.0,139.8772,140.0818,139.8674,139.9649,19724.0
2021-08-10 10:50:00,143.6,143.67,143.48,143.63,20389.0,139.9551,140.0233,139.8382,139.9844,20389.0
2021-08-10 10:55:00,143.63,143.74,143.51,143.72,18584.0,139.9844,140.0916,139.8674,140.0721,18584.0
2021-08-10 11:00:00,143.72,143.74,143.48,143.62,20374.0,140.0721,140.0916,139.8382,139.9746,20374.0
2021-08-10 11:05:00,143.62,143.7,143.55,143.55,13655.0,139.9746,140.0526,139.9064,139.9064,13655.0
2021-08-10 11:10:00,143.54,143.7,143.47,143.47,33735.0,139.8966,140.0526,139.8284,139.8284,33735.0
2021-08-10 11:15:00,143.44,143.46,143.24,143.46,17715.0,139.7992,139.8187,139.6043,139.8187,17715.0
2021-08-10 11:20:00,143.45,143.65,143.44,143.58,15877.0,139.8089,140.0039,139.7992,139.9356,15877.0
2021-08-10 11:25:00,143.59,143.67,143.56,143.64,11585.0,139.9454,140.0233,139.9161,139.9941,11585.0
2021-08-10 11:30:00,143.64,143.67,143.53,143.53,13438.0,139.9941,140.0233,139.8869,139.8869,13438.0
2021-08-10 11:35:00,143.54,143.62,143.48,143.5,16685.0,139.8966,139.9746,139.8382,139.8577,16685.0
2021-08-10 11:40:00,143.52,143.57,143.5,143.53,13665.0,139.8772,139.9259,139.8577,139.8869,13665.0
2021-08-10 11:45:00,143.52,143.59,143.5,143.56,15662.0,139.8772,139.9454,139.8577,139.9161,15662.0
2021-08-10 11:50:00,143.55,143.57,143.5,143.52,14477.0,139.9064,139.9259,139.8577,139.8772,14477.0
2021-08-10 11:55:00,143.51,143.56,143.45,143.54,12354.0,139.8674,139.9161,139.8089,139.8966,12354.0
2021-08-10 12:00:00,143.53,143.69,143.51,143.62,20392.0,139.8869,140.0428,139.8674,139.9746,20392.0
2021-08-10 12:05:00,143.62,143.63,143.52,143.57,11884.0,139.9746,139.9844,139.8772,139.9259,11884.0
2021-08-10 12:10:00,143.57,143.57,143.49,143.51,9694.0,139.9259,139.9259,139.8479,139.8674,9694.0
2021-08-10 12:15:00,143.52,143.58,143.5,143.57,13440.0,139.8772,139.9356,139.8577,139.9259,13440.0
2021-08-10 12:20:00,143.59,143.64,143.47,143.56,10259.0,139.9454,139.9941,139.8284,139.9161,10259.0
2021-08-10 12:25:00,143.58,143.61,143.54,143.57,9194.0,139.9356,139.9649,139.8966,139.9259,9194.0
2021-08-10 12:30:00,143.57,143.62,143.53,143.6,10210.0,139.9259,139.9746,139.8869,139.9551,10210.0
2021-08-10 12:35:00,143.59,143.6,143.49,143.5,12809.0,139.9454,139.9551,139.8479,139.8577,12809.0
2021-08-10 12:40:00,143.53,143.53,143.43,143.46,11705.0,139.8869,139.8869,139.7894,139.8187,11705.0
2021-08-10 12:45:00,143.48,143.48,143.24,143.32,32291.0,139.8382,139.8382,139.6043,139.6822,32291.0
2021-08-10 12:50:00,143.34,143.55,143.33,143.55,14375.0,139.7017,139.9064,139.692,139.9064,14375.0
2021-08-10 12:55:00,143.55,143.55,143.44,143.53,13497.0,139.9064,139.9064,139.7992,139.8869,13497.0
2021-08-10 13:00:00,143.52,143.53,143.42,143.43,6326.0,139.8772,139.8869,139.7797,139.7894,6326.0
2021-08-10 13:05:00,143.42,143.42,143.29,143.29,11726.0,139.7797,139.7797,139.653,139.653,11726.0
2021-08-10 13:10:00,143.3,143.31,143.23,143.23,10279.0,139.6627,139.6725,139.5945,139.5945,10279.0
2021-08-10 13:15:00,143.24,143.25,143.18,143.23,16083.0,139.6043,139.614,139.5458,139.5945,16083.0
2021-08-10 13:20:00,143.22,143.24,143.05,143.06,23694.0,139.5848,139.6043,139.4191,139.4288,23694.0
2021-08-10 13:25:00,143.06,143.09,143.0,143.01,27119.0,139.4288,139.4581,139.3704,139.3801,27119.0
2021-08-10 13:30:00,143.01,143.11,143.0,143.04,22297.0,139.3801,139.4776,139.3704,139.4093,22297.0
2021-08-10 13:35:00,143.08,143.24,143.04,143.24,18745.0,139.4483,139.6043,139.4093,139.6043,18745.0
2021-08-10 13:40:00,143.24,143.26,143.19,143.25,19657.0,139.6043,139.6238,139.5555,139.614,19657.0
2021-08-10 13:45:00,143.23,143.3,143.17,143.29,21022.0,139.5945,139.6627,139.536,139.653,21022.0
2021-08-10 13:50:00,143.28,143.32,143.23,143.23,20372.0,139.6432,139.6822,139.5945,139.5945,20372.0
2021-08-10 13:55:00,143.23,143.25,143.12,143.15,16045.0,139.5945,139.614,139.4873,139.5165,16045.0
2021-08-10 14:00:00,143.16,143.17,143.08,143.09,26519.0,139.5263,139.536,139.4483,139.4581,26519.0
2021-08-10 14:05:00,143.11,143.18,143.09,143.15,21710.0,139.4776,139.5458,139.4581,139.5165,21710.0
2021-08-10 14:10:00,143.15,143.15,143.07,143.07,20141.0,139.5165,139.5165,139.4386,139.4386,20141.0
2021-08-10 14:15:00,143.07,143.07,142.97,143.02,18791.0,139.4386,139.4386,139.3411,139.3898,18791.0
2021-08-10 14:20:00,143.02,143.05,142.98,143.03,18393.0,139.3898,139.4191,139.3509,139.3996,18393.0
2021-08-10 14:25:00,143.04,143.16,142.95,143.12,35642.0,139.4093,139.5263,139.3216,139.4873,35642.0
2021-08-10 14:30:00,143.13,143.14,143.07,143.13,19828.0,139.4971,139.5068,139.4386,139.4971,19828.0
2021-08-10 14:35:00,143.13,143.19,143.11,143.19,19168.0,139.4971,139.5555,139.4776,139.5555,19168.0
2021-08-10 14:40:00,143.2,143.21,143.09,143.11,19031.0,139.5653,139.575,139.4581,139.4776,19031.0
2021-08-10 14:45:00,143.11,143.18,143.1,143.15,19775.0,139.4776,139.5458,139.4678,139.5165,19775.0
2021-08-10 14:50:00,143.15,143.16,143.1,143.12,22648.0,139.5165,139.5263,139.4678,139.4873,22648.0
2021-08-10 14:55:00,143.11,143.15,143.07,143.15,18780.0,139.4776,139.5165,139.4386,139.5165,18780.0
2021-08-10 15:00:00,143.16,143.3,143.14,143.3,21957.0,139.5263,139.6627,139.5068,139.6627,21957.0
2021-08-10 15:05:00,143.3,143.3,143.23,143.24,16758.0,139.6627,139.6627,139.5945,139.6043,16758.0
2021-08-10 15:10:00,143.24,143.33,143.24,143.33,18852.0,139.6043,139.692,139.6043,139.692,18852.0
2021-08-10 15:15:00,143.33,143.34,143.21,143.26,14234.0,139.692,139.7017,139.575,139.6238,14234.0
2021-08-10 15:20:00,143.27,143.32,143.24,143.3,18033.0,139.6335,139.6822,139.6043,139.6627,18033.0
2021-08-10 15:25:00,143.3,143.33,143.2,143.33,18681.0,139.6627,139.692,139.5653,139.692,18681.0
2021-08-10 15:30:00,143.34,143.35,143.26,143.35,26776.0,139.7017,139.7115,139.6238,139.7115,26776.0
2021-08-10 15:35:00,143.38,143.39,143.27,143.32,25364.0,139.7407,139.7505,139.6335,139.6822,25364.0
2021-08-10 15:40:00,143.33,143.37,143.27,143.33,31518.0,139.692,139.731,139.6335,139.692,31518.0
2021-08-10 15:45:00,143.34,143.45,143.33,143.4,32336.0,139.7017,139.8089,139.692,139.7602,32336.0
2021-08-10 15:50:00,143.39,143.41,143.18,143.21,42654.0,139.7505,139.7699,139.5458,139.575,42654.0
2021-08-10 15:55:00,143.12,143.24,143.06,143.17,150109.0,139.4873,139.6043,139.4288,139.536,150109.0
2021-08-11 09:30:00,143.11,143.68,142.94,143.6,70432.0,139.4776,140.0331,139.3119,139.9551,70432.0
2021-08-11 09:35:00,143.62,143.7,143.45,143.51,23870.0,139.9746,140.0526,139.8089,139.8674,23870.0
2021-08-11 09:40:00,143.53,143.75,143.34,143.71,27123.0,139.8869,140.1013,139.7017,140.0623,27123.0
2021-08-11 09:45:00,143.71,143.88,143.57,143.57,14197.0,140.0623,140.228,139.9259,139.9259,14197.0
2021-08-11 09:50:00,143.57,143.77,143.46,143.73,21598.0,139.9259,140.1208,139.8187,140.0818,21598.0
2021-08-11 09:55:00,143.76,143.76,143.39,143.59,27518.0,140.1111,140.1111,139.7505,139.9454,27518.0
2021-08-11 10:00:00,143.59,143.61,143.41,143.52,16738.0,139.9454,139.9649,139.7699,139.8772,16738.0
2021-08-11 10:05:00,143.51,143.7,143.51,143.6,10140.0,139.8674,140.0526,139.8674,139.9551,10140.0
2021-08-11 10:10:00,143.66,143.72,143.47,143.55,10267.0,140.0136,140.0721,139.8284,139.9064,10267.0
2021-08-11 10:15:00,143.59,143.85,143.58,143.83,12019.0,139.9454,140.1988,139.9356,140.1793,12019.0
2021-08-11 10:20:00,143.85,143.99,143.81,143.99,13250.0,140.1988,140.3352,140.1598,140.3352,13250.0
2021-08-11 10:25:00,143.99,143.99,143.86,143.87,8572.0,140.3352,140.3352,140.2085,140.2183,8572.0
2021-08-11 10:30:00,143.87,143.91,143.8,143.89,12659.0,140.2183,140.2573,140.15,140.2378,12659.0
2021-08-11 10:35:00,143.89,143.89,143.72,143.73,13634.0,140.2378,140.2378,140.0721,140.0818,13634.0
2021-08-11 10:40:00,143.78,144.05,143.78,143.97,23310.0,140.1306,140.3937,140.1306,140.3157,23310.0
2021-08-11 10:45:00,143.95,144.08,143.88,143.94,23053.0,140.2962,140.4229,140.228,140.2865,23053.0
2021-08-11 10:50:00,143.95,144.07,143.87,143.91,15791.0,140.2962,140.4132,140.2183,140.2573,15791.0
2021-08-11 10:55:00,143.91,144.02,143.89,143.9,12903.0,140.2573,140.3645,140.2378,140.2475,12903.0
2021-08-11 11:00:00,143.89,143.99,143.71,143.9,14343.0,140.2378,140.3352,140.0623,140.2475,14343.0
2021-08-11 11:05:00,143.9,144.02,143.85,143.93,11165.0,140.2475,140.3645,140.1988,140.2767,11165.0
2021-08-11 11:10:00,143.94,144.07,143.84,144.06,15973.0,140.2865,140.4132,140.189,140.4034,15973.0
2021-08-11 11:15:00,144.05,144.12,143.97,144.11,19812.0,140.3937,140.4619,140.3157,140.4522,19812.0
2021-08-11 11:20:00,144.11,144.22,144.05,144.19,16621.0,140.4522,140.5594,140.3937,140.5301,16621.0
2021-08-11 11:25:00,144.21,144.22,144.13,144.14,11917.0,140.5496,140.5594,140.4717,140.4814,11917.0
2021-08-11 11:30:00,144.16,144.24,144.09,144.16,19738.0,140.5009,140.5789,140.4327,140.5009,19738.0
2021-08-11 11:35:00,144.15,144.19,144.01,144.1,16188.0,140.4912,140.5301,140.3547,140.4424,16188.0
2021-08-11 11:40:00,144.1,144.21,144.09,144.21,12642.0,140.4424,140.5496,140.4327,140.5496,12642.0
2021-08-11 11:45:00,144.25,144.28,144.12,144.16,11614.0,140.5886,140.6179,140.4619,140.5009,11614.0
2021-08-11 11:50:00,144.14,144.35,144.12,144.28,13607.0,140.4814,140.6861,140.4619,140.6179,13607.0
2021-08-11 11:55:00,144.28,144.42,144.26,144.33,17439.0,140.6179,140.7543,140.5984,140.6666,17439.0
2021-08-11 12:00:00,144.32,144.55,144.32,144.47,15536.0,140.6568,140.881,140.6568,140.803,15536.0
2021-08-11 12:05:00,144.5,144.59,144.43,144.45,11746.0,140.8323,140.92,140.7641,140.7835,11746.0
2021-08-11 12:10:00,144.44,144.56,144.38,144.45,11160.0,140.7738,140.8908,140.7153,140.7835,11160.0
2021-08-11 12:15:00,144.43,144.43,144.32,144.34,7350.0,140.7641,140.7641,140.6568,140.6763,7350.0
2021-08-11 12:20:00,144.33,144.33,144.25,144.26,5475.0,140.6666,140.6666,140.5886,140.5984,5475.0
2021-08-11 12:25:00,144.28,144.33,144.17,144.19,10751.0,140.6179,140.6666,140.5107,140.5301,10751.0
2021-08-11 12:30:00,144.19,144.26,144.18,144.22,11256.0,140.5301,140.5984,140.5204,140.5594,11256.0
2021-08-11 12:35:00,144.22,144.3,144.22,144.26,11487.0,140.5594,140.6374,140.5594,140.5984,11487.0
2021-08-11 12:40:00,144.26,144.31,144.25,144.27,16751.0,140.5984,140.6471,140.5886,140.6081,16751.0
2021-08-11 12:45:00,144.28,144.28,144.25,144.26,7343.0,140.6179,140.6179,140.5886,140.5984,7343.0
2021-08-11 12:50:00,144.27,144.27,144.11,144.11,16014.0,140.6081,140.6081,140.4522,140.4522,16014.0
2021-08-11 12:55:00,144.11,144.11,144.02,144.06,8174.0,140.4522,140.4522,140.3645,140.4034,8174.0
2021-08-11 13:00:00,144.07,144.31,144.06,144.14,19517.0,140.4132,140.6471,140.4034,140.4814,19517.0
2021-08-11 13:05:00,144.14,144.2,144.04,144.17,16408.0,140.4814,140.5399,140.384,140.5107,16408.0
2021-08-11 13:10:00,144.19,144.28,144.16,144.16,14514.0,140.5301,140.6179,140.5009,140.5009,14514.0
2021-08-11 13:15:00,144.18,144.18,144.08,144.09,7955.0,140.5204,140.5204,140.4229,140.4327,7955.0
2021-08-11 13:20:00,144.09,144.09,144.05,144.09,9023.0,140.4327,140.4327,140.3937,140.4327,9023.0
2021-08-11 13:25:00,144.09,144.12,144.03,144.09,10576.0,140.4327,140.4619,140.3742,140.4327,10576.0
2021-08-11 13:30:00,144.09,144.17,144.08,144.12,17550.0,140.4327,140.5107,140.4229,140.4619,17550.0
2021-08-11 13:35:00,144.12,144.12,144.03,144.03,13265.0,140.4619,140.4619,140.3742,140.3742,13265.0
2021-08-11 13:40:00,144.04,144.19,144.04,144.15,14123.0,140.384,140.5301,140.384,140.4912,14123.0
2021-08-11 13:45:00,144.19,144.26,144.16,144.26,14894.0,140.5301,140.5984,140.5009,140.5984,14894.0
2021-08-11 13:50:00,144.26,144.29,144.17,144.19,18580.0,140.5984,140.6276,140.5107,140.5301,18580.0
2021-08-11 13:55:00,144.2,144.21,144.15,144.16,11347.0,140.5399,140.5496,140.4912,140.5009,11347.0
2021-08-11 14:00:00,144.16,144.2,144.12,144.17,12834.0,140.5009,140.5399,140.4619,140.5107,12834.0
2021-08-11 14:05:00,144.19,144.3,144.19,144.23,16412.0,140.5301,140.6374,140.5301,140.5691,16412.0
2021-08-11 14:10:00,144.23,144.28,144.23,144.25,8662.0,140.5691,140.6179,140.5691,140.5886,8662.0
2021-08-11 14:15:00,144.26,144.27,144.19,144.22,12178.0,140.5984,140.6081,140.5301,140.5594,12178.0
2021-08-11 14:20:00,144.22,144.22,144.15,144.2,14027.0,140.5594,140.5594,140.4912,140.5399,14027.0
2021-08-11 14:25:00,144.2,144.26,144.2,144.25,13502.0,140.5399,140.5984,140.5399,140.5886,13502.0
2021-08-11 14:30:00,144.25,144.37,144.21,144.33,16188.0,140.5886,140.7056,140.5496,140.6666,16188.0
2021-08-11 14:35:00,144.33,144.35,144.22,144.23,11356.0,140.6666,140.6861,140.5594,140.5691,11356.0
2021-08-11 14:40:00,144.21,144.27,144.2,144.22,18302.0,140.5496,140.6081,140.5399,140.5594,18302.0
2021-08-11 14:45:00,144.23,144.26,144.17,144.17,14851.0,140.5691,140.5984,140.5107,140.5107,14851.0
2021-08-11 14:50:00,144.17,144.25,144.02,144.25,52774.0,140.5107,140.5886,140.3645,140.5886,52774.0
2021-08-11 14:55:00,144.24,144.25,144.0,144.12,88207.0,140.5789,140.5886,140.345,140.4619,88207.0
2021-08-11 15:00:00,144.14,144.14,144.05,144.08,16166.0,140.4814,140.4814,140.3937,140.4229,16166.0
2021-08-11 15:05:00,144.09,144.19,144.06,144.1,40925.0,140.4327,140.5301,140.4034,140.4424,40925.0
2021-08-11 15:10:00,144.1,144.27,144.07,144.27,39553.0,140.4424,140.6081,140.4132,140.6081,39553.0
2021-08-11 15:15:00,144.26,144.28,144.19,144.27,13165.0,140.5984,140.6179,140.5301,140.6081,13165.0
2021-08-11 15:20:00,144.28,144.41,144.27,144.4,19363.0,140.6179,140.7446,140.6081,140.7348,19363.0
2021-08-11 15:25:00,144.41,144.49,144.39,144.45,17613.0,140.7446,140.8225,140.7251,140.7835,17613.0
2021-08-11 15:30:00,144.45,144.59,144.45,144.56,22583.0,140.7835,140.92,140.7835,140.8908,22583.0
2021-08-11 15:35:00,144.55,144.56,144.48,144.55,30651.0,140.881,140.8908,140.8128,140.881,30651.0
2021-08-11 15:40:00,144.55,144.55,144.42,144.44,25925.0,140.881,140.881,140.7543,140.7738,25925.0
2021-08-11 15:45:00,144.46,144.65,144.46,144.62,38145.0,140.7933,140.9785,140.7933,140.9492,38145.0
2021-08-11 15:50:00,144.59,144.76,144.52,144.7,65732.0,140.92,141.0857,140.8518,141.0272,65732.0
2021-08-11 15:55:00,144.69,144.75,144.58,144.59,160144.0,141.0175,141.0759,140.9102,140.92,160144.0
2021-08-12 09:30:00,144.99,145.32,144.77,145.27,49827.0,141.3098,141.6315,141.0954,141.5827,49827.0
2021-08-12 09:35:00,145.26,145.39,145.04,145.04,9584.0,141.573,141.6997,141.3586,141.3586,9584.0
2021-08-12 09:40:00,145.05,145.19,144.96,145.08,36652.0,141.3683,141.5048,141.2806,141.3976,36652.0
2021-08-12 09:45:00,145.05,145.28,144.97,145.04,91926.0,141.3683,141.5925,141.2903,141.3586,91926.0
2021-08-12 09:50:00,145.05,145.25,144.98,145.16,23671.0,141.3683,141.5632,141.3001,141.4755,23671.0
2021-08-12 09:55:00,145.17,145.27,145.1,145.16,11551.0,141.4853,141.5827,141.417,141.4755,11551.0
2021-08-12 10:00:00,145.18,145.18,144.99,145.02,10286.0,141.495,141.495,141.3098,141.3391,10286.0
2021-08-12 10:05:00,145.0,145.06,144.95,145.02,9383.0,141.3196,141.3781,141.2709,141.3391,9383.0
2021-08-12 10:10:00,145.02,145.02,144.76,144.78,9145.0,141.3391,141.3391,141.0857,141.1052,9145.0
2021-08-12 10:15:00,144.76,145.05,144.69,145.05,10563.0,141.0857,141.3683,141.0175,141.3683,10563.0
2021-08-12 10:20:00,145.07,145.1,144.93,144.95,5212.0,141.3878,141.417,141.2514,141.2709,5212.0
2021-08-12 10:25:00,144.95,144.97,144.85,144.9,7634.0,141.2709,141.2903,141.1734,141.2221,7634.0
2021-08-12 10:30:00,144.9,144.98,144.87,144.96,8660.0,141.2221,141.3001,141.1929,141.2806,8660.0
2021-08-12 10:35:00,144.98,145.0,144.92,144.92,8650.0,141.3001,141.3196,141.2416,141.2416,8650.0
2021-08-12 10:40:00,144.95,144.96,144.87,144.87,8228.0,141.2709,141.2806,141.1929,141.1929,8228.0
2021-08-12 10:45:00,144.86,144.9,144.76,144.77,9718.0,141.1831,141.2221,141.0857,141.0954,9718.0
2021-08-12 10:50:00,144.76,144.95,144.76,144.94,14231.0,141.0857,141.2709,141.0857,141.2611,14231.0
2021-08-12 10:55:00,144.93,144.94,144.86,144.86,6627.0,141.2514,141.2611,141.1831,141.1831,6627.0
2021-08-12 11:00:00,144.87,144.87,144.75,144.77,13535.0,141.1929,141.1929,141.0759,141.0954,13535.0
2021-08-12 11:05:00,144.77,144.96,144.77,144.92,12697.0,141.0954,141.2806,141.0954,141.2416,12697.0
2021-08-12 11:10:00,144.9,144.9,144.8,144.8,7947.0,141.2221,141.2221,141.1247,141.1247,7947.0
2021-08-12 11:15:00,144.8,144.91,144.79,144.9,11515.0,141.1247,141.2319,141.1149,141.2221,11515.0
2021-08-12 11:20:00,144.9,144.95,144.78,144.84,16803.0,141.2221,141.2709,141.1052,141.1636,16803.0
2021-08-12 11:25:00,144.87,144.88,144.73,144.85,18853.0,141.1929,141.2026,141.0564,141.1734,18853.0
2021-08-12 11:30:00,144.87,144.97,144.87,144.92,6100.0,141.1929,141.2903,141.1929,141.2416,6100.0
2021-08-12 11:35:00,144.96,145.0,144.96,144.97,3818.0,141.2806,141.3196,141.2806,141.2903,3818.0
2021-08-12 11:40:00,144.98,145.01,144.97,145.01,3684.0,141.3001,141.3293,141.2903,141.3293,3684.0
2021-08-12 11:45:00,144.99,145.02,144.92,144.92,5759.0,141.3098,141.3391,141.2416,141.2416,5759.0
2021-08-12 11:50:00,144.94,144.99,144.93,144.96,6753.0,141.2611,141.3098,141.2514,141.2806,6753.0
2021-08-12 11:55:00,144.96,144.98,144.84,144.84,10855.0,141.2806,141.3001,141.1636,141.1636,10855.0
2021-08-12 12:00:00,144.87,144.98,144.87,144.95,14531.0,141.1929,141.3001,141.1929,141.2709,14531.0
2021-08-12 12:05:00,144.96,145.01,144.93,145.01,3829.0,141.2806,141.3293,141.2514,141.3293,3829.0
2021-08-12 12:10:00,145.0,145.12,145.0,145.0,9824.0,141.3196,141.4365,141.3196,141.3196,9824.0
2021-08-12 12:15:00,144.99,145.0,144.92,144.96,4971.0,141.3098,141.3196,141.2416,141.2806,4971.0
2021-08-12 12:20:00,145.0,145.0,144.91,144.96,9463.0,141.3196,141.3196,141.2319,141.2806,9463.0
2021-08-12 12:25:00,145.0,145.01,144.97,144.98,6828.0,141.3196,141.3293,141.2903,141.3001,6828.0
2021-08-12 12:30:00,145.0,145.04,144.96,145.02,7324.0,141.3196,141.3586,141.2806,141.3391,7324.0
2021-08-12 12:35:00,145.04,145.04,144.95,144.96,3489.0,141.3586,141.3586,141.2709,141.2806,3489.0
2021-08-12 12:40:00,144.97,144.98,144.93,144.98,7679.0,141.2903,141.3001,141.2514,141.3001,7679.0
2021-08-12 12:45:00,144.99,144.99,144.95,144.95,6824.0,141.3098,141.3098,141.2709,141.2709,6824.0
2021-08-12 12:50:00,144.93,145.0,144.93,144.97,7481.0,141.2514,141.3196,141.2514,141.2903,7481.0
2021-08-12 12:55:00,144.97,144.99,144.95,144.99,10136.0,141.2903,141.3098,141.2709,141.3098,10136.0
2021-08-12 13:00:00,145.0,145.0,144.94,144.99,13849.0,141.3196,141.3196,141.2611,141.3098,13849.0
2021-08-12 13:05:00,145.0,145.0,144.93,144.95,25575.0,141.3196,141.3196,141.2514,141.2709,25575.0
2021-08-12 13:10:00,144.93,145.0,144.92,144.99,7786.0,141.2514,141.3196,141.2416,141.3098,7786.0
2021-08-12 13:15:00,145.0,145.01,144.95,144.96,7536.0,141.3196,141.3293,141.2709,141.2806,7536.0
2021-08-12 13:20:00,144.97,145.03,144.96,145.03,9119.0,141.2903,141.3488,141.2806,141.3488,9119.0
2021-08-12 13:25:00,145.03,145.06,144.99,145.0,4882.0,141.3488,141.3781,141.3098,141.3196,4882.0
2021-08-12 13:30:00,145.0,145.03,144.98,145.02,5085.0,141.3196,141.3488,141.3001,141.3391,5085.0
2021-08-12 13:35:00,145.03,145.03,144.96,144.98,7363.0,141.3488,141.3488,141.2806,141.3001,7363.0
2021-08-12 13:40:00,144.98,145.0,144.93,144.94,13616.0,141.3001,141.3196,141.2514,141.2611,13616.0
2021-08-12 13:45:00,144.94,144.99,144.93,144.95,13196.0,141.2611,141.3098,141.2514,141.2709,13196.0
2021-08-12 13:50:00,144.94,145.0,144.92,144.96,15281.0,141.2611,141.3196,141.2416,141.2806,15281.0
2021-08-12 13:55:00,144.93,144.98,144.93,144.98,13777.0,141.2514,141.3001,141.2514,141.3001,13777.0
2021-08-12 14:00:00,144.98,144.99,144.91,144.95,12400.0,141.3001,141.3098,141.2319,141.2709,12400.0
2021-08-12 14:05:00,144.96,144.99,144.95,144.97,14326.0,141.2806,141.3098,141.2709,141.2903,14326.0
2021-08-12 14:10:00,144.97,145.0,144.95,145.0,8917.0,141.2903,141.3196,141.2709,141.3196,8917.0
2021-08-12 14:15:00,144.98,145.02,144.93,144.99,7799.0,141.3001,141.3391,141.2514,141.3098,7799.0
2021-08-12 14:20:00,144.99,145.02,144.94,144.94,7667.0,141.3098,141.3391,141.2611,141.2611,7667.0
2021-08-12 14:25:00,144.94,145.02,144.93,144.98,8815.0,141.2611,141.3391,141.2514,141.3001,8815.0
2021-08-12 14:30:00,144.98,145.05,144.96,145.01,7195.0,141.3001,141.3683,141.2806,141.3293,7195.0
2021-08-12 14:35:00,145.02,145.02,144.97,144.99,8882.0,141.3391,141.3391,141.2903,141.3098,8882.0
2021-08-12 14:40:00,144.99,144.99,144.94,144.99,11729.0,141.3098,141.3098,141.2611,141.3098,11729.0
2021-08-12 14:45:00,144.99,145.02,144.96,144.99,9291.0,141.3098,141.3391,141.2806,141.3098,9291.0
2021-08-12 14:50:00,144.99,145.01,144.98,145.01,7736.0,141.3098,141.3293,141.3001,141.3293,7736.0
2021-08-12 14:55:00,145.01,145.03,144.96,145.03,8732.0,141.3293,141.3488,141.2806,141.3488,8732.0
2021-08-12 15:00:00,145.03,145.03,144.96,144.99,7391.0,141.3488,141.3488,141.2806,141.3098,7391.0
2021-08-12 15:05:00,144.98,145.0,144.93,144.96,13758.0,141.3001,141.3196,141.2514,141.2806,13758.0
2021-08-12 15:10:00,144.97,144.99,144.88,144.96,24048.0,141.2903,141.3098,141.2026,141.2806,24048.0
2021-08-12 15:15:00,144.95,145.01,144.94,144.97,16302.0,141.2709,141.3293,141.2611,141.2903,16302.0
2021-08-12 15:20:00,144.98,145.0,144.96,144.99,3652.0,141.3001,141.3196,141.2806,141.3098,3652.0
2021-08-12 15:25:00,144.99,145.0,144.94,144.94,9994.0,141.3098,141.3196,141.2611,141.2611,9994.0
2021-08-12 15:30:00,144.94,145.02,144.92,144.98,24767.0,141.2611,141.3391,141.2416,141.3001,24767.0
2021-08-12 15:35:00,144.99,145.04,144.96,144.99,13201.0,141.3098,141.3586,141.2806,141.3098,13201.0
2021-08-12 15:40:00,145.0,145.01,144.96,145.0,23486.0,141.3196,141.3293,141.2806,141.3196,23486.0
2021-08-12 15:45:00,144.99,145.01,144.98,144.98,29581.0,141.3098,141.3293,141.3001,141.3001,29581.0
2021-08-12 15:50:00,144.98,144.99,144.81,144.9,49104.0,141.3001,141.3098,141.1344,141.2221,49104.0
2021-08-12 15:55:00,144.86,144.87,144.7,144.74,61660.0,141.1831,141.1929,141.0272,141.0662,61660.0
2021-08-13 09:30:00,144.3,144.61,144.07,144.48,85218.0,140.6374,140.9395,140.4132,140.8128,85218.0
2021-08-13 09:35:00,144.48,144.73,144.3,144.71,22440.0,140.8128,141.0564,140.6374,141.0369,22440.0
2021-08-13 09:40:00,144.77,144.86,144.65,144.65,14263.0,141.0954,141.1831,140.9785,140.9785,14263.0
2021-08-13 09:45:00,144.65,144.99,144.65,144.85,14733.0,140.9785,141.3098,140.9785,141.1734,14733.0
2021-08-13 09:50:00,144.85,145.05,144.85,144.99,13603.0,141.1734,141.3683,141.1734,141.3098,13603.0
2021-08-13 09:55:00,144.98,145.0,144.85,144.97,9935.0,141.3001,141.3196,141.1734,141.2903,9935.0
2021-08-13 10:00:00,144.98,145.23,144.88,145.23,24372.0,141.3001,141.5437,141.2026,141.5437,24372.0
2021-08-13 10:05:00,145.22,145.35,144.95,144.97,16443.0,141.534,141.6607,141.2709,141.2903,16443.0
2021-08-13 10:10:00,144.96,144.98,144.8,144.88,10992.0,141.2806,141.3001,141.1247,141.2026,10992.0
2021-08-13 10:15:00,144.92,145.07,144.86,145.01,7089.0,141.2416,141.3878,141.1831,141.3293,7089.0
2021-08-13 10:20:00,145.03,145.06,144.88,144.97,10917.0,141.3488,141.3781,141.2026,141.2903,10917.0
2021-08-13 10:25:00,144.97,145.01,144.9,144.96,8874.0,141.2903,141.3293,141.2221,141.2806,8874.0
2021-08-13 10:30:00,144.98,145.01,144.81,144.83,7932.0,141.3001,141.3293,141.1344,141.1539,7932.0
2021-08-13 10:35:00,144.86,144.95,144.84,144.91,9986.0,141.1831,141.2709,141.1636,141.2319,9986.0
2021-08-13 10:40:00,144.91,145.04,144.91,144.95,14578.0,141.2319,141.3586,141.2319,141.2709,14578.0
2021-08-13 10:45:00,144.94,145.02,144.89,144.97,8170.0,141.2611,141.3391,141.2124,141.2903,8170.0
2021-08-13 10:50:00,144.96,145.05,144.92,145.0,6668.0,141.2806,141.3683,141.2416,141.3196,6668.0
2021-08-13 10:55:00,145.01,145.09,144.97,144.97,5120.0,141.3293,141.4073,141.2903,141.2903,5120.0
2021-08-13 11:00:00,144.99,145.02,144.97,145.02,5532.0,141.3098,141.3391,141.2903,141.3391,5532.0
2021-08-13 11:05:00,145.01,145.18,145.01,145.06,18833.0,141.3293,141.495,141.3293,141.3781,18833.0
2021-08-13 11:10:00,145.05,145.06,144.91,145.01,7384.0,141.3683,141.3781,141.2319,141.3293,7384.0
2021-08-13 11:15:00,144.99,145.07,144.97,145.06,7478.0,141.3098,141.3878,141.2903,141.3781,7478.0
2021-08-13 11:20:00,145.05,145.07,144.92,144.94,5530.0,141.3683,141.3878,141.2416,141.2611,5530.0
2021-08-13 11:25:00,144.92,144.98,144.86,144.91,8589.0,141.2416,141.3001,141.1831,141.2319,8589.0
2021-08-13 11:30:00,144.95,145.0,144.83,144.88,12153.0,141.2709,141.3196,141.1539,141.2026,12153.0
2021-08-13 11:35:00,144.89,144.98,144.88,144.96,7146.0,141.2124,141.3001,141.2026,141.2806,7146.0
2021-08-13 11:40:00,144.95,144.97,144.9,144.91,11428.0,141.2709,141.2903,141.2221,141.2319,11428.0
2021-08-13 11:45:00,144.91,144.91,144.83,144.83,8356.0,141.2319,141.2319,141.1539,141.1539,8356.0
2021-08-13 11:50:00,144.83,145.02,144.73,145.0,25014.0,141.1539,141.3391,141.0564,141.3196,25014.0
2021-08-13 11:55:00,145.0,145.0,144.76,144.84,20890.0,141.3196,141.3196,141.0857,141.1636,20890.0
2021-08-13 12:00:00,144.86,144.86,144.73,144.74,16393.0,141.1831,141.1831,141.0564,141.0662,16393.0
2021-08-13 12:05:00,144.76,144.9,144.76,144.82,12551.0,141.0857,141.2221,141.0857,141.1442,12551.0
2021-08-13 12:10:00,144.82,144.91,144.82,144.86,9966.0,141.1442,141.2319,141.1442,141.1831,9966.0
2021-08-13 12:15:00,144.87,144.92,144.84,144.84,9566.0,141.1929,141.2416,141.1636,141.1636,9566.0
2021-08-13 12:20:00,144.84,144.89,144.8,144.88,10849.0,141.1636,141.2124,141.1247,141.2026,10849.0
2021-08-13 12:25:00,144.9,144.9,144.85,144.86,9401.0,141.2221,141.2221,141.1734,141.1831,9401.0
2021-08-13 12:30:00,144.86,144.9,144.85,144.86,10315.0,141.1831,141.2221,141.1734,141.1831,10315.0
2021-08-13 12:35:00,144.85,144.85,144.74,144.75,7618.0,141.1734,141.1734,141.0662,141.0759,7618.0
2021-08-13 12:40:00,144.8,144.81,144.76,144.8,9989.0,141.1247,141.1344,141.0857,141.1247,9989.0
2021-08-13 12:45:00,144.8,144.81,144.73,144.76,8620.0,141.1247,141.1344,141.0564,141.0857,8620.0
2021-08-13 12:50:00,144.76,144.81,144.76,144.81,10733.0,141.0857,141.1344,141.0857,141.1344,10733.0
2021-08-13 12:55:00,144.81,144.89,144.79,144.89,10608.0,141.1344,141.2124,141.1149,141.2124,10608.0
2021-08-13 13:00:00,144.89,144.9,144.78,144.84,10341.0,141.2124,141.2221,141.1052,141.1636,10341.0
2021-08-13 13:05:00,144.83,144.9,144.81,144.9,9611.0,141.1539,141.2221,141.1344,141.2221,9611.0
2021-08-13 13:10:00,144.9,144.91,144.85,144.9,8526.0,141.2221,141.2319,141.1734,141.2221,8526.0
2021-08-13 13:15:00,144.91,144.95,144.9,144.95,9470.0,141.2319,141.2709,141.2221,141.2709,9470.0
2021-08-13 13:20:00,144.95,144.97,144.89,144.93,10517.0,141.2709,141.2903,141.2124,141.2514,10517.0
2021-08-13 13:25:00,144.93,144.99,144.93,144.93,5561.0,141.2514,141.3098,141.2514,141.2514,5561.0
2021-08-13 13:30:00,144.92,145.01,144.92,144.95,13408.0,141.2416,141.3293,141.2416,141.2709,13408.0
2021-08-13 13:35:00,144.97,144.98,144.92,144.94,6024.0,141.2903,141.3001,141.2416,141.2611,6024.0
2021-08-13 13:40:00,144.94,144.96,144.9,144.93,10164.0,141.2611,141.2806,141.2221,141.2514,10164.0
2021-08-13 13:45:00,144.92,144.94,144.88,144.93,12478.0,141.2416,141.2611,141.2026,141.2514,12478.0
2021-08-13 13:50:00,144.95,144.98,144.9,144.93,9489.0,141.2709,141.3001,141.2221,141.2514,9489.0
2021-08-13 13:55:00,144.94,144.96,144.89,144.95,16416.0,141.2611,141.2806,141.2124,141.2709,16416.0
2021-08-13 14:00:00,144.95,145.02,144.95,145.0,11685.0,141.2709,141.3391,141.2709,141.3196,11685.0
2021-08-13 14:05:00,145.0,145.02,144.98,144.99,6164.0,141.3196,141.3391,141.3001,141.3098,6164.0
2021-08-13 14:10:00,144.99,144.99,144.96,144.99,11668.0,141.3098,141.3098,141.2806,141.3098,11668.0
2021-08-13 14:15:00,145.0,145.0,144.96,144.98,14260.0,141.3196,141.3196,141.2806,141.3001,14260.0
2021-08-13 14:20:00,144.98,145.03,144.97,145.01,18042.0,141.3001,141.3488,141.2903,141.3293,18042.0
2021-08-13 14:25:00,145.0,145.0,144.95,144.97,7537.0,141.3196,141.3196,141.2709,141.2903,7537.0
2021-08-13 14:30:00,144.97,145.0,144.9,144.9,10893.0,141.2903,141.3196,141.2221,141.2221,10893.0
2021-08-13 14:35:00,144.9,144.94,144.86,144.86,20696.0,141.2221,141.2611,141.1831,141.1831,20696.0
2021-08-13 14:40:00,144.85,144.9,144.8,144.83,19892.0,141.1734,141.2221,141.1247,141.1539,19892.0
2021-08-13 14:45:00,144.86,144.99,144.86,144.98,20767.0,141.1831,141.3098,141.1831,141.3001,20767.0
2021-08-13 14:50:00,144.99,145.03,144.89,144.99,446138.0,141.3098,141.3488,141.2124,141.3098,446138.0
2021-08-13 14:55:00,144.98,145.04,144.94,145.04,10697.0,141.3001,141.3586,141.2611,141.3586,10697.0
2021-08-13 15:00:00,145.05,145.09,144.99,145.05,9634.0,141.3683,141.4073,141.3098,141.3683,9634.0
2021-08-13 15:05:00,145.05,145.08,145.04,145.07,7314.0,141.3683,141.3976,141.3586,141.3878,7314.0
2021-08-13 15:10:00,145.06,145.12,145.02,145.12,10247.0,141.3781,141.4365,141.3391,141.4365,10247.0
2021-08-13 15:15:00,145.12,145.12,144.99,144.99,12265.0,141.4365,141.4365,141.3098,141.3098,12265.0
2021-08-13 15:20:00,145.0,145.04,144.98,145.02,11363.0,141.3196,141.3586,141.3001,141.3391,11363.0
2021-08-13 15:25:00,145.03,145.03,144.96,145.01,15440.0,141.3488,141.3488,141.2806,141.3293,15440.0
2021-08-13 15:30:00,145.0,145.01,144.97,145.0,17931.0,141.3196,141.3293,141.2903,141.3196,17931.0
2021-08-13 15:35:00,145.0,145.09,145.0,145.02,32685.0,141.3196,141.4073,141.3196,141.3391,32685.0
2021-08-13 15:40:00,145.02,145.05,144.98,145.0,20948.0,141.3391,141.3683,141.3001,141.3196,20948.0
2021-08-13 15:45:00,145.0,145.18,144.98,145.15,28596.0,141.3196,141.495,141.3001,141.4658,28596.0
2021-08-13 15:50:00,145.15,145.26,144.9,145.02,56549.0,141.4658,141.573,141.2221,141.3391,56549.0
2021-08-13 15:55:00,144.99,145.0,144.89,144.92,80062.0,141.3098,141.3196,141.2124,141.2416,80062.0
2021-08-16 09:30:00,141.0,142.66,140.87,142.2,192844.0,137.4211,139.039,137.2944,138.5907,192844.0
2021-08-16 09:35:00,142.2,142.65,142.19,142.42,102632.0,138.5907,139.0292,138.5809,138.8051,102632.0
2021-08-16 09:40:00,142.44,142.44,141.81,141.84,53426.0,138.8246,138.8246,138.2106,138.2398,53426.0
2021-08-16 09:45:00,141.87,141.91,141.29,141.33,45628.0,138.269,138.308,137.7038,137.7427,45628.0
2021-08-16 09:50:00,141.4,141.46,140.94,140.94,54825.0,137.811,137.8694,137.3626,137.3626,54825.0
2021-08-16 09:55:00,140.95,141.0,140.6,140.69,114746.0,137.3724,137.4211,137.0313,137.119,114746.0
2021-08-16 10:00:00,140.7,140.79,140.4,140.46,128392.0,137.1287,137.2164,136.8363,136.8948,128392.0
2021-08-16 10:05:00,140.46,140.49,140.33,140.47,139719.0,136.8948,136.9241,136.7681,136.9046,139719.0
2021-08-16 10:10:00,140.47,140.47,140.3,140.39,86482.0,136.9046,136.9046,136.7389,136.8266,86482.0
2021-08-16 10:15:00,140.38,140.47,140.16,140.43,43931.0,136.8169,136.9046,136.6024,136.8656,43931.0
2021-08-16 10:20:00,140.45,140.47,140.23,140.3,37975.0,136.8851,136.9046,136.6707,136.7389,37975.0
2021-08-16 10:25:00,140.3,140.43,139.95,140.02,140369.0,136.7389,136.8656,136.3978,136.466,140369.0
2021-08-16 10:30:00,140.0,140.06,139.88,139.92,67179.0,136.4465,136.505,136.3295,136.3685,67179.0
2021-08-16 10:35:00,139.91,140.05,139.79,139.94,129521.0,136.3588,136.4952,136.2418,136.388,129521.0
2021-08-16 10:40:00,139.95,140.01,139.83,139.96,52844.0,136.3978,136.4562,136.2808,136.4075,52844.0
2021-08-16 10:45:00,139.95,139.97,139.77,139.9,60517.0,136.3978,136.4173,136.2223,136.349,60517.0
2021-08-16 10:50:00,139.9,140.33,139.9,140.29,34450.0,136.349,136.7681,136.349,136.7291,34450.0
2021-08-16 10:55:00,140.28,140.38,140.19,140.26,54830.0,136.7194,136.8169,136.6317,136.6999,54830.0
2021-08-16 11:00:00,140.26,140.47,140.26,140.38,152358.0,136.6999,136.9046,136.6999,136.8169,152358.0
2021-08-16 11:05:00,140.38,140.48,140.26,140.28,58164.0,136.8169,136.9143,136.6999,136.7194,58164.0
2021-08-16 11:10:00,140.28,140.4,140.1,140.29,49022.0,136.7194,136.8363,136.544,136.7291,49022.0
2021-08-16 11:15:00,140.3,140.36,140.07,140.13,30627.0,136.7389,136.7974,136.5147,136.5732,30627.0
2021-08-16 11:20:00,140.11,140.11,139.94,139.94,23230.0,136.5537,136.5537,136.388,136.388,23230.0
2021-08-16 11:25:00,139.96,140.05,139.75,139.77,44348.0,136.4075,136.4952,136.2028,136.2223,44348.0
2021-08-16 11:30:00,139.75,139.75,139.31,139.5,74790.0,136.2028,136.2028,135.774,135.9592,74790.0
2021-08-16 11:35:00,139.52,139.61,139.37,139.38,33649.0,135.9787,136.0664,135.8325,135.8422,33649.0
2021-08-16 11:40:00,139.4,139.59,139.36,139.56,37259.0,135.8617,136.0469,135.8227,136.0177,37259.0
2021-08-16 11:45:00,139.56,139.65,139.35,139.39,40642.0,136.0177,136.1054,135.813,135.852,40642.0
2021-08-16 11:50:00,139.4,139.5,139.27,139.48,64686.0,135.8617,135.9592,135.735,135.9397,64686.0
2021-08-16 11:55:00,139.48,139.69,139.36,139.66,63864.0,135.9397,136.1444,135.8227,136.1151,63864.0
2021-08-16 12:00:00,139.66,139.93,139.63,139.88,49868.0,136.1151,136.3783,136.0859,136.3295,49868.0
2021-08-16 12:05:00,139.85,140.07,139.85,140.0,140540.0,136.3003,136.5147,136.3003,136.4465,140540.0
2021-08-16 12:10:00,140.0,140.14,139.97,140.06,66910.0,136.4465,136.5829,136.4173,136.505,66910.0
2021-08-16 12:15:00,140.06,140.17,139.98,140.08,85180.0,136.505,136.6122,136.427,136.5245,85180.0
2021-08-16 12:20:00,140.07,140.2,140.02,140.02,109825.0,136.5147,136.6414,136.466,136.466,109825.0
2021-08-16 12:25:00,140.01,140.14,140.0,140.14,13866.0,136.4562,136.5829,136.4465,136.5829,13866.0
2021-08-16 12:30:00,140.13,140.27,140.13,140.17,14739.0,136.5732,136.7096,136.5732,136.6122,14739.0
2021-08-16 12:35:00,140.16,140.25,140.16,140.2,11220.0,136.6024,136.6902,136.6024,136.6414,11220.0
2021-08-16 12:40:00,140.22,140.3,140.12,140.3,95889.0,136.6609,136.7389,136.5635,136.7389,95889.0
2021-08-16 12:45:00,140.29,140.3,140.16,140.21,22603.0,136.7291,136.7389,136.6024,136.6512,22603.0
2021-08-16 12:50:00,140.21,140.29,140.21,140.27,12537.0,136.6512,136.7291,136.6512,136.7096,12537.0
2021-08-16 12:55:00,140.28,140.28,140.14,140.17,17994.0,136.7194,136.7194,136.5829,136.6122,17994.0
2021-08-16 13:00:00,140.17,140.17,140.08,140.08,13935.0,136.6122,136.6122,136.5245,136.5245,13935.0
2021-08-16 13:05:00,140.08,140.22,140.06,140.21,15391.0,136.5245,136.6609,136.505,136.6512,15391.0
2021-08-16 13:10:00,140.22,140.23,140.13,140.14,19846.0,136.6609,136.6707,136.5732,136.5829,19846.0
2021-08-16 13:15:00,140.15,140.16,140.05,140.13,21851.0,136.5927,136.6024,136.4952,136.5732,21851.0
2021-08-16 13:20:00,140.13,140.23,140.13,140.2,25432.0,136.5732,136.6707,136.5732,136.6414,25432.0
2021-08-16 13:25:00,140.19,140.34,140.19,140.33,16949.0,136.6317,136.7779,136.6317,136.7681,16949.0
2021-08-16 13:30:00,140.33,140.43,140.3,140.43,11879.0,136.7681,136.8656,136.7389,136.8656,11879.0
2021-08-16 13:35:00,140.43,140.51,140.36,140.5,24942.0,136.8656,136.9436,136.7974,136.9338,24942.0
2021-08-16 13:40:00,140.52,140.56,140.47,140.53,23238.0,136.9533,136.9923,136.9046,136.963,23238.0
2021-08-16 13:45:00,140.52,140.6,140.48,140.59,20918.0,136.9533,137.0313,136.9143,137.0215,20918.0
2021-08-16 13:50:00,140.59,140.67,140.56,140.59,16227.0,137.0215,137.0995,136.9923,137.0215,16227.0
2021-08-16 13:55:00,140.59,140.61,140.42,140.42,31815.0,137.0215,137.041,136.8558,136.8558,31815.0
2021-08-16 14:00:00,140.42,140.45,140.33,140.44,38780.0,136.8558,136.8851,136.7681,136.8753,38780.0
2021-08-16 14:05:00,140.45,140.55,140.42,140.52,28705.0,136.8851,136.9825,136.8558,136.9533,28705.0
2021-08-16 14:10:00,140.52,140.66,140.51,140.65,21402.0,136.9533,137.0897,136.9436,137.08,21402.0
2021-08-16 14:15:00,140.66,140.71,140.6,140.7,28939.0,137.0897,137.1385,137.0313,137.1287,28939.0
2021-08-16 14:20:00,140.7,140.72,140.52,140.61,34763.0,137.1287,137.1482,136.9533,137.041,34763.0
2021-08-16 14:25:00,140.61,140.7,140.6,140.67,18386.0,137.041,137.1287,137.0313,137.0995,18386.0
2021-08-16 14:30:00,140.67,140.72,140.61,140.7,25633.0,137.0995,137.1482,137.041,137.1287,25633.0
2021-08-16 14:35:00,140.69,140.72,140.68,140.68,31577.0,137.119,137.1482,137.1092,137.1092,31577.0
2021-08-16 14:40:00,140.68,140.69,140.62,140.66,28142.0,137.1092,137.119,137.0508,137.0897,28142.0
2021-08-16 14:45:00,140.66,140.69,140.64,140.68,29186.0,137.0897,137.119,137.0703,137.1092,29186.0
2021-08-16 14:50:00,140.69,140.73,140.63,140.65,57649.0,137.119,137.158,137.0605,137.08,57649.0
2021-08-16 14:55:00,140.62,140.7,140.56,140.61,55849.0,137.0508,137.1287,136.9923,137.041,55849.0
2021-08-16 15:00:00,140.61,140.72,140.61,140.7,45858.0,137.041,137.1482,137.041,137.1287,45858.0
2021-08-16 15:05:00,140.7,140.7,140.6,140.65,31368.0,137.1287,137.1287,137.0313,137.08,31368.0
2021-08-16 15:10:00,140.64,140.7,140.62,140.67,137548.0,137.0703,137.1287,137.0508,137.0995,137548.0
2021-08-16 15:15:00,140.66,140.68,140.6,140.67,54218.0,137.0897,137.1092,137.0313,137.0995,54218.0
2021-08-16 15:20:00,140.66,140.74,140.65,140.69,65233.0,137.0897,137.1677,137.08,137.119,65233.0
2021-08-16 15:25:00,140.69,140.83,140.67,140.78,136889.0,137.119,137.2554,137.0995,137.2067,136889.0
2021-08-16 15:30:00,140.78,140.78,140.68,140.68,82014.0,137.2067,137.2067,137.1092,137.1092,82014.0
2021-08-16 15:35:00,140.68,140.69,140.6,140.65,145748.0,137.1092,137.119,137.0313,137.08,145748.0
2021-08-16 15:40:00,140.64,140.66,140.48,140.49,127718.0,137.0703,137.0897,136.9143,136.9241,127718.0
2021-08-16 15:45:00,140.49,140.64,140.45,140.48,117944.0,136.9241,137.0703,136.8851,136.9143,117944.0
2021-08-16 15:50:00,140.44,140.74,140.42,140.67,155716.0,136.8753,137.1677,136.8558,137.0995,155716.0
2021-08-16 15:55:00,140.68,140.81,140.63,140.72,292070.0,137.1092,137.2359,137.0605,137.1482,292070.0
2021-08-17 09:30:00,140.53,141.4,140.37,141.07,143075.0,136.963,137.811,136.8071,137.4893,143075.0
2021-08-17 09:35:00,141.08,141.18,140.54,140.69,108009.0,137.4991,137.5965,136.9728,137.119,108009.0
2021-08-17 09:40:00,140.63,140.64,140.14,140.2,59737.0,137.0605,137.0703,136.5829,136.6414,59737.0
2021-08-17 09:45:00,140.17,140.4,140.08,140.4,40596.0,136.6122,136.8363,136.5245,136.8363,40596.0
2021-08-17 09:50:00,140.41,140.42,140.18,140.33,48659.0,136.8461,136.8558,136.6219,136.7681,48659.0
2021-08-17 09:55:00,140.35,140.36,140.2,140.3,97541.0,136.7876,136.7974,136.6414,136.7389,97541.0
2021-08-17 10:00:00,140.31,140.63,140.15,140.63,71583.0,136.7486,137.0605,136.5927,137.0605,71583.0
2021-08-17 10:05:00,140.63,141.04,140.63,141.04,41764.0,137.0605,137.4601,137.0605,137.4601,41764.0
2021-08-17 10:10:00,141.03,141.85,141.01,141.71,79579.0,137.4504,138.2495,137.4309,138.1131,79579.0
2021-08-17 10:15:00,141.72,141.75,141.43,141.5,64660.0,138.1228,138.1521,137.8402,137.9084,64660.0
2021-08-17 10:20:00,141.48,141.5,141.17,141.36,36674.0,137.8889,137.9084,137.5868,137.772,36674.0
2021-08-17 10:25:00,141.39,141.49,141.02,141.04,30136.0,137.8012,137.8987,137.4406,137.4601,30136.0
2021-08-17 10:30:00,141.04,141.09,140.92,140.96,18162.0,137.4601,137.5088,137.3431,137.3821,18162.0
2021-08-17 10:35:00,140.98,141.12,140.93,141.12,17353.0,137.4016,137.5381,137.3529,137.5381,17353.0
2021-08-17 10:40:00,141.15,141.35,141.15,141.28,51572.0,137.5673,137.7622,137.5673,137.694,51572.0
2021-08-17 10:45:00,141.26,141.46,141.2,141.38,31276.0,137.6745,137.8694,137.616,137.7915,31276.0
2021-08-17 10:50:00,141.36,141.38,141.12,141.12,38288.0,137.772,137.7915,137.5381,137.5381,38288.0
2021-08-17 10:55:00,141.12,141.13,140.81,140.87,46546.0,137.5381,137.5478,137.2359,137.2944,46546.0
2021-08-17 11:00:00,140.89,140.91,140.77,140.78,17627.0,137.3139,137.3334,137.197,137.2067,17627.0
2021-08-17 11:05:00,140.78,140.79,140.58,140.67,16681.0,137.2067,137.2164,137.0118,137.0995,16681.0
2021-08-17 11:10:00,140.63,140.68,140.47,140.48,23112.0,137.0605,137.1092,136.9046,136.9143,23112.0
2021-08-17 11:15:00,140.48,140.5,140.32,140.4,31008.0,136.9143,136.9338,136.7584,136.8363,31008.0
2021-08-17 11:20:00,140.4,140.53,140.37,140.53,32396.0,136.8363,136.963,136.8071,136.963,32396.0
2021-08-17 11:25:00,140.53,140.53,140.39,140.49,38754.0,136.963,136.963,136.8266,136.9241,38754.0
2021-08-17 11:30:00,140.49,140.67,140.46,140.65,24236.0,136.9241,137.0995,136.8948,137.08,24236.0
2021-08-17 11:35:00,140.65,140.68,140.57,140.61,19631.0,137.08,137.1092,137.002,137.041,19631.0
2021-08-17 11:40:00,140.62,140.62,140.46,140.53,20354.0,137.0508,137.0508,136.8948,136.963,20354.0
2021-08-17 11:45:00,140.54,140.67,140.53,140.67,21668.0,136.9728,137.0995,136.963,137.0995,21668.0
2021-08-17 11:50:00,140.69,140.69,140.5,140.56,46568.0,137.119,137.119,136.9338,136.9923,46568.0
2021-08-17 11:55:00,140.56,140.78,140.46,140.52,67547.0,136.9923,137.2067,136.8948,136.9533,67547.0
2021-08-17 12:00:00,140.52,140.6,140.42,140.43,41368.0,136.9533,137.0313,136.8558,136.8656,41368.0
2021-08-17 12:05:00,140.43,140.49,140.31,140.31,27535.0,136.8656,136.9241,136.7486,136.7486,27535.0
2021-08-17 12:10:00,140.31,140.38,140.11,140.34,21050.0,136.7486,136.8169,136.5537,136.7779,21050.0
2021-08-17 12:15:00,140.35,140.35,140.17,140.31,23484.0,136.7876,136.7876,136.6122,136.7486,23484.0
2021-08-17 12:20:00,140.33,140.4,140.27,140.37,32514.0,136.7681,136.8363,136.7096,136.8071,32514.0
2021-08-17 12:25:00,140.37,140.51,140.36,140.51,15267.0,136.8071,136.9436,136.7974,136.9436,15267.0
2021-08-17 12:30:00,140.51,140.51,140.4,140.41,21510.0,136.9436,136.9436,136.8363,136.8461,21510.0
2021-08-17 12:35:00,140.42,140.54,140.33,140.41,45834.0,136.8558,136.9728,136.7681,136.8461,45834.0
2021-08-17 12:40:00,140.4,140.58,140.33,140.57,49331.0,136.8363,137.0118,136.7681,137.002,49331.0
2021-08-17 12:45:00,140.56,140.59,140.46,140.54,20722.0,136.9923,137.0215,136.8948,136.9728,20722.0
2021-08-17 12:50:00,140.52,140.54,140.42,140.42,10245.0,136.9533,136.9728,136.8558,136.8558,10245.0
2021-08-17 12:55:00,140.42,140.51,140.37,140.45,18491.0,136.8558,136.9436,136.8071,136.8851,18491.0
2021-08-17 13:00:00,140.44,140.58,140.44,140.52,14452.0,136.8753,137.0118,136.8753,136.9533,14452.0
2021-08-17 13:05:00,140.53,140.69,140.48,140.63,15564.0,136.963,137.119,136.9143,137.0605,15564.0
2021-08-17 13:10:00,140.63,140.71,140.6,140.69,16034.0,137.0605,137.1385,137.0313,137.119,16034.0
2021-08-17 13:15:00,140.68,140.72,140.6,140.62,20493.0,137.1092,137.1482,137.0313,137.0508,20493.0
2021-08-17 13:20:00,140.62,140.67,140.62,140.65,14691.0,137.0508,137.0995,137.0508,137.08,14691.0
2021-08-17 13:25:00,140.65,140.82,140.59,140.81,17526.0,137.08,137.2457,137.0215,137.2359,17526.0
2021-08-17 13:30:00,140.81,140.86,140.78,140.81,14886.0,137.2359,137.2847,137.2067,137.2359,14886.0
2021-08-17 13:35:00,140.81,140.83,140.62,140.68,31211.0,137.2359,137.2554,137.0508,137.1092,31211.0
2021-08-17 13:40:00,140.67,140.7,140.61,140.7,29878.0,137.0995,137.1287,137.041,137.1287,29878.0
2021-08-17 13:45:00,140.71,140.76,140.5,140.59,23677.0,137.1385,137.1872,136.9338,137.0215,23677.0
2021-08-17 13:50:00,140.6,140.75,140.58,140.68,29440.0,137.0313,137.1775,137.0118,137.1092,29440.0
2021-08-17 13:55:00,140.69,140.79,140.67,140.76,19203.0,137.119,137.2164,137.0995,137.1872,19203.0
2021-08-17 14:00:00,140.76,140.88,140.74,140.83,59881.0,137.1872,137.3042,137.1677,137.2554,59881.0
2021-08-17 14:05:00,140.83,140.89,140.82,140.86,43239.0,137.2554,137.3139,137.2457,137.2847,43239.0
2021-08-17 14:10:00,140.86,140.87,140.69,140.7,21875.0,137.2847,137.2944,137.119,137.1287,21875.0
2021-08-17 14:15:00,140.69,140.72,140.62,140.64,20029.0,137.119,137.1482,137.0508,137.0703,20029.0
2021-08-17 14:20:00,140.64,140.66,140.47,140.47,18100.0,137.0703,137.0897,136.9046,136.9046,18100.0
2021-08-17 14:25:00,140.49,140.5,140.36,140.39,22154.0,136.9241,136.9338,136.7974,136.8266,22154.0
2021-08-17 14:30:00,140.36,140.38,140.26,140.3,31028.0,136.7974,136.8169,136.6999,136.7389,31028.0
2021-08-17 14:35:00,140.29,140.3,140.23,140.23,19088.0,136.7291,136.7389,136.6707,136.6707,19088.0
2021-08-17 14:40:00,140.23,140.49,140.23,140.47,17461.0,136.6707,136.9241,136.6707,136.9046,17461.0
2021-08-17 14:45:00,140.47,140.67,140.46,140.64,22639.0,136.9046,137.0995,136.8948,137.0703,22639.0
2021-08-17 14:50:00,140.65,140.7,140.55,140.56,27940.0,137.08,137.1287,136.9825,136.9923,27940.0
2021-08-17 14:55:00,140.55,140.67,140.54,140.67,21876.0,136.9825,137.0995,136.9728,137.0995,21876.0
2021-08-17 15:00:00,140.67,140.92,140.67,140.86,104744.0,137.0995,137.3431,137.0995,137.2847,104744.0
2021-08-17 15:05:00,140.86,140.86,140.69,140.73,102825.0,137.2847,137.2847,137.119,137.158,102825.0
2021-08-17 15:10:00,140.73,140.76,140.65,140.68,71990.0,137.158,137.1872,137.08,137.1092,71990.0
2021-08-17 15:15:00,140.68,140.72,140.62,140.72,33749.0,137.1092,137.1482,137.0508,137.1482,33749.0
2021-08-17 15:20:00,140.73,140.98,140.73,140.78,59539.0,137.158,137.4016,137.158,137.2067,59539.0
2021-08-17 15:25:00,140.77,140.77,140.65,140.76,30576.0,137.197,137.197,137.08,137.1872,30576.0
2021-08-17 15:30:00,140.76,140.86,140.64,140.64,72209.0,137.1872,137.2847,137.0703,137.0703,72209.0
2021-08-17 15:35:00,140.63,140.72,140.5,140.56,34418.0,137.0605,137.1482,136.9338,136.9923,34418.0
2021-08-17 15:40:00,140.55,140.61,140.48,140.58,43195.0,136.9825,137.041,136.9143,137.0118,43195.0
2021-08-17 15:45:00,140.58,140.68,140.58,140.67,43719.0,137.0118,137.1092,137.0118,137.0995,43719.0
2021-08-17 15:50:00,140.67,140.75,140.54,140.61,92365.0,137.0995,137.1775,136.9728,137.041,92365.0
2021-08-17 15:55:00,140.6,140.73,140.58,140.67,190036.0,137.0313,137.158,137.0118,137.0995,190036.0
2021-08-18 09:30:00,140.23,140.75,140.02,140.75,66048.0,136.6707,137.1775,136.466,137.1775,66048.0
2021-08-18 09:35:00,140.77,141.18,140.76,141.04,32328.0,137.197,137.5965,137.1872,137.4601,32328.0
2021-08-18 09:40:00,141.04,141.14,140.88,141.07,25746.0,137.4601,137.5576,137.3042,137.4893,25746.0
2021-08-18 09:45:00,141.08,141.77,141.05,141.76,48371.0,137.4991,138.1716,137.4698,138.1618,48371.0
2021-08-18 09:50:00,141.76,141.77,141.17,141.17,34015.0,138.1618,138.1716,137.5868,137.5868,34015.0
2021-08-18 09:55:00,141.16,141.44,141.08,141.43,38849.0,137.5771,137.8499,137.4991,137.8402,38849.0
2021-08-18 10:00:00,141.44,141.46,141.32,141.35,21641.0,137.8499,137.8694,137.733,137.7622,21641.0
2021-08-18 10:05:00,141.36,141.44,141.17,141.17,15686.0,137.772,137.8499,137.5868,137.5868,15686.0
2021-08-18 10:10:00,141.1,141.31,141.07,141.22,17386.0,137.5186,137.7232,137.4893,137.6355,17386.0
2021-08-18 10:15:00,141.24,141.31,141.22,141.22,19059.0,137.655,137.7232,137.6355,137.6355,19059.0
2021-08-18 10:20:00,141.21,141.21,140.9,141.07,22959.0,137.6258,137.6258,137.3237,137.4893,22959.0
2021-08-18 10:25:00,141.08,141.09,140.86,140.87,15533.0,137.4991,137.5088,137.2847,137.2944,15533.0
2021-08-18 10:30:00,140.87,140.87,140.74,140.74,20169.0,137.2944,137.2944,137.1677,137.1677,20169.0
2021-08-18 10:35:00,140.75,140.75,140.43,140.47,17984.0,137.1775,137.1775,136.8656,136.9046,17984.0
2021-08-18 10:40:00,140.46,140.46,140.05,140.1,29534.0,136.8948,136.8948,136.4952,136.544,29534.0
2021-08-18 10:45:00,140.1,140.15,139.98,140.0,49997.0,136.544,136.5927,136.427,136.4465,49997.0
2021-08-18 10:50:00,140.0,140.31,140.0,140.18,24767.0,136.4465,136.7486,136.4465,136.6219,24767.0
2021-08-18 10:55:00,140.19,140.23,140.03,140.07,21454.0,136.6317,136.6707,136.4757,136.5147,21454.0
2021-08-18 11:00:00,140.07,140.21,139.99,140.19,36065.0,136.5147,136.6512,136.4368,136.6317,36065.0
2021-08-18 11:05:00,140.2,140.25,140.11,140.18,25930.0,136.6414,136.6902,136.5537,136.6219,25930.0
2021-08-18 11:10:00,140.18,140.26,140.08,140.22,27085.0,136.6219,136.6999,136.5245,136.6609,27085.0
2021-08-18 11:15:00,140.24,140.31,140.18,140.3,21303.0,136.6804,136.7486,136.6219,136.7389,21303.0
2021-08-18 11:20:00,140.3,140.38,140.22,140.33,21300.0,136.7389,136.8169,136.6609,136.7681,21300.0
2021-08-18 11:25:00,140.32,140.36,140.22,140.32,18404.0,136.7584,136.7974,136.6609,136.7584,18404.0
2021-08-18 11:30:00,140.29,140.33,140.2,140.27,21057.0,136.7291,136.7681,136.6414,136.7096,21057.0
2021-08-18 11:35:00,140.26,140.42,140.22,140.37,20005.0,136.6999,136.8558,136.6609,136.8071,20005.0
2021-08-18 11:40:00,140.36,140.43,140.32,140.38,19675.0,136.7974,136.8656,136.7584,136.8169,19675.0
2021-08-18 11:45:00,140.38,140.46,140.34,140.35,13522.0,136.8169,136.8948,136.7779,136.7876,13522.0
2021-08-18 11:50:00,140.36,140.41,140.3,140.36,20055.0,136.7974,136.8461,136.7389,136.7974,20055.0
2021-08-18 11:55:00,140.36,140.52,140.35,140.46,16449.0,136.7974,136.9533,136.7876,136.8948,16449.0
2021-08-18 12:00:00,140.45,140.61,140.37,140.57,16326.0,136.8851,137.041,136.8071,137.002,16326.0
2021-08-18 12:05:00,140.56,140.68,140.53,140.62,15705.0,136.9923,137.1092,136.963,137.0508,15705.0
2021-08-18 12:10:00,140.62,140.76,140.61,140.75,18013.0,137.0508,137.1872,137.041,137.1775,18013.0
2021-08-18 12:15:00,140.75,140.81,140.66,140.72,18516.0,137.1775,137.2359,137.0897,137.1482,18516.0
2021-08-18 12:20:00,140.74,140.83,140.67,140.68,17552.0,137.1677,137.2554,137.0995,137.1092,17552.0
2021-08-18 12:25:00,140.67,140.68,140.38,140.43,32478.0,137.0995,137.1092,136.8169,136.8656,32478.0
2021-08-18 12:30:00,140.44,140.51,140.42,140.44,15707.0,136.8753,136.9436,136.8558,136.8753,15707.0
2021-08-18 12:35:00,140.44,140.51,140.43,140.44,18078.0,136.8753,136.9436,136.8656,136.8753,18078.0
2021-08-18 12:40:00,140.43,140.5,140.43,140.44,15476.0,136.8656,136.9338,136.8656,136.8753,15476.0
2021-08-18 12:45:00,140.44,140.5,140.35,140.36,20929.0,136.8753,136.9338,136.7876,136.7974,20929.0
2021-08-18 12:50:00,140.36,140.5,140.35,140.39,16859.0,136.7974,136.9338,136.7876,136.8266,16859.0
2021-08-18 12:55:00,140.39,140.4,140.32,140.34,12268.0,136.8266,136.8363,136.7584,136.7779,12268.0
2021-08-18 13:00:00,140.34,140.37,140.23,140.32,18694.0,136.7779,136.8071,136.6707,136.7584,18694.0
2021-08-18 13:05:00,140.32,140.32,140.25,140.28,10544.0,136.7584,136.7584,136.6902,136.7194,10544.0
2021-08-18 13:10:00,140.28,140.32,140.22,140.25,10286.0,136.7194,136.7584,136.6609,136.6902,10286.0
2021-08-18 13:15:00,140.25,140.28,140.24,140.27,12761.0,136.6902,136.7194,136.6804,136.7096,12761.0
2021-08-18 13:20:00,140.27,140.35,140.24,140.28,14319.0,136.7096,136.7876,136.6804,136.7194,14319.0
2021-08-18 13:25:00,140.28,140.3,140.25,140.26,14817.0,136.7194,136.7389,136.6902,136.6999,14817.0
2021-08-18 13:30:00,140.26,140.38,140.24,140.31,8517.0,136.6999,136.8169,136.6804,136.7486,8517.0
2021-08-18 13:35:00,140.31,140.46,140.31,140.45,16616.0,136.7486,136.8948,136.7486,136.8851,16616.0
2021-08-18 13:40:00,140.45,140.5,140.45,140.49,9784.0,136.8851,136.9338,136.8851,136.9241,9784.0
2021-08-18 13:45:00,140.49,140.56,140.47,140.54,13444.0,136.9241,136.9923,136.9046,136.9728,13444.0
2021-08-18 13:50:00,140.54,140.54,140.46,140.54,9770.0,136.9728,136.9728,136.8948,136.9728,9770.0
2021-08-18 13:55:00,140.55,140.57,140.51,140.51,10931.0,136.9825,137.002,136.9436,136.9436,10931.0
2021-08-18 14:00:00,140.52,140.9,140.48,140.89,24776.0,136.9533,137.3237,136.9143,137.3139,24776.0
2021-08-18 14:05:00,140.88,140.89,140.71,140.74,13517.0,137.3042,137.3139,137.1385,137.1677,13517.0
2021-08-18 14:10:00,140.74,140.76,140.3,140.36,40091.0,137.1677,137.1872,136.7389,136.7974,40091.0
2021-08-18 14:15:00,140.31,140.44,140.19,140.44,39480.0,136.7486,136.8753,136.6317,136.8753,39480.0
2021-08-18 14:20:00,140.42,140.52,140.39,140.51,11393.0,136.8558,136.9533,136.8266,136.9436,11393.0
2021-08-18 14:25:00,140.52,140.71,140.46,140.69,16150.0,136.9533,137.1385,136.8948,137.119,16150.0
2021-08-18 14:30:00,140.69,140.82,140.66,140.7,26475.0,137.119,137.2457,137.0897,137.1287,26475.0
2021-08-18 14:35:00,140.7,140.7,140.59,140.61,21605.0,137.1287,137.1287,137.0215,137.041,21605.0
2021-08-18 14:40:00,140.61,140.71,140.59,140.66,18821.0,137.041,137.1385,137.0215,137.0897,18821.0
2021-08-18 14:45:00,140.67,140.67,140.49,140.52,25209.0,137.0995,137.0995,136.9241,136.9533,25209.0
2021-08-18 14:50:00,140.53,140.57,140.43,140.46,28146.0,136.963,137.002,136.8656,136.8948,28146.0
2021-08-18 14:55:00,140.47,140.6,140.46,140.59,16395.0,136.9046,137.0313,136.8948,137.0215,16395.0
2021-08-18 15:00:00,140.57,140.57,140.44,140.53,19151.0,137.002,137.002,136.8753,136.963,19151.0
2021-08-18 15:05:00,140.52,140.59,140.51,140.53,19080.0,136.9533,137.0215,136.9436,136.963,19080.0
2021-08-18 15:10:00,140.52,140.53,140.42,140.46,16739.0,136.9533,136.963,136.8558,136.8948,16739.0
2021-08-18 15:15:00,140.44,140.6,140.43,140.55,19442.0,136.8753,137.0313,136.8656,136.9825,19442.0
2021-08-18 15:20:00,140.56,140.58,140.49,140.52,21172.0,136.9923,137.0118,136.9241,136.9533,21172.0
2021-08-18 15:25:00,140.53,140.53,140.4,140.43,26275.0,136.963,136.963,136.8363,136.8656,26275.0
2021-08-18 15:30:00,140.43,140.43,140.24,140.25,34457.0,136.8656,136.8656,136.6804,136.6902,34457.0
2021-08-18 15:35:00,140.25,140.41,140.24,140.38,85400.0,136.6902,136.8461,136.6804,136.8169,85400.0
2021-08-18 15:40:00,140.38,140.46,140.36,140.45,68880.0,136.8169,136.8948,136.7974,136.8851,68880.0
2021-08-18 15:45:00,140.47,140.5,140.14,140.16,153215.0,136.9046,136.9338,136.5829,136.6024,153215.0
2021-08-18 15:50:00,140.13,140.18,139.98,140.03,139022.0,136.5732,136.6219,136.427,136.4757,139022.0
2021-08-18 15:55:00,140.03,140.05,139.68,139.83,241957.0,136.4757,136.4952,136.1346,136.2808,241957.0
2021-08-19 09:30:00,139.51,140.22,139.41,140.21,76046.0,135.9689,136.6609,135.8715,136.6512,76046.0
2021-08-19 09:35:00,140.21,140.68,140.12,140.63,32337.0,136.6512,137.1092,136.5635,137.0605,32337.0
2021-08-19 09:40:00,140.69,141.49,140.69,141.34,61162.0,137.119,137.8987,137.119,137.7525,61162.0
2021-08-19 09:45:00,141.31,141.6,140.96,140.96,43127.0,137.7232,138.0059,137.3821,137.3821,43127.0
2021-08-19 09:50:00,141.0,141.27,141.0,141.06,20131.0,137.4211,137.6843,137.4211,137.4796,20131.0
2021-08-19 09:55:00,141.0,141.05,140.86,140.88,24893.0,137.4211,137.4698,137.2847,137.3042,24893.0
2021-08-19 10:00:00,140.96,141.0,140.56,140.64,26095.0,137.3821,137.4211,136.9923,137.0703,26095.0
2021-08-19 10:05:00,140.64,140.79,140.54,140.57,51590.0,137.0703,137.2164,136.9728,137.002,51590.0
2021-08-19 10:10:00,140.6,140.86,140.6,140.76,16247.0,137.0313,137.2847,137.0313,137.1872,16247.0
2021-08-19 10:15:00,140.78,140.78,140.52,140.67,18236.0,137.2067,137.2067,136.9533,137.0995,18236.0
2021-08-19 10:20:00,140.67,140.71,140.48,140.5,14930.0,137.0995,137.1385,136.9143,136.9338,14930.0
2021-08-19 10:25:00,140.52,140.6,140.44,140.59,18262.0,136.9533,137.0313,136.8753,137.0215,18262.0
2021-08-19 10:30:00,140.6,140.6,140.42,140.57,17028.0,137.0313,137.0313,136.8558,137.002,17028.0
2021-08-19 10:35:00,140.57,140.59,140.37,140.43,9522.0,137.002,137.0215,136.8071,136.8656,9522.0
2021-08-19 10:40:00,140.43,140.43,140.04,140.13,25460.0,136.8656,136.8656,136.4855,136.5732,25460.0
2021-08-19 10:45:00,140.17,140.39,140.17,140.38,16285.0,136.6122,136.8266,136.6122,136.8169,16285.0
2021-08-19 10:50:00,140.37,140.43,140.22,140.29,18932.0,136.8071,136.8656,136.6609,136.7291,18932.0
2021-08-19 10:55:00,140.31,140.55,140.25,140.39,22762.0,136.7486,136.9825,136.6902,136.8266,22762.0
2021-08-19 11:00:00,140.41,140.41,140.25,140.32,12797.0,136.8461,136.8461,136.6902,136.7584,12797.0
2021-08-19 11:05:00,140.33,140.58,140.26,140.55,76880.0,136.7681,137.0118,136.6999,136.9825,76880.0
2021-08-19 11:10:00,140.54,140.59,140.39,140.44,13199.0,136.9728,137.0215,136.8266,136.8753,13199.0
2021-08-19 11:15:00,140.47,140.67,140.44,140.61,30063.0,136.9046,137.0995,136.8753,137.041,30063.0
2021-08-19 11:20:00,140.59,140.8,140.51,140.78,48179.0,137.0215,137.2262,136.9436,137.2067,48179.0
2021-08-19 11:25:00,140.75,140.85,140.58,140.59,16245.0,137.1775,137.2749,137.0118,137.0215,16245.0
2021-08-19 11:30:00,140.58,140.94,140.58,140.86,12955.0,137.0118,137.3626,137.0118,137.2847,12955.0
2021-08-19 11:35:00,140.88,141.06,140.83,140.96,12807.0,137.3042,137.4796,137.2554,137.3821,12807.0
2021-08-19 11:40:00,140.94,141.02,140.94,141.02,11205.0,137.3626,137.4406,137.3626,137.4406,11205.0
2021-08-19 11:45:00,141.08,141.15,141.02,141.11,19327.0,137.4991,137.5673,137.4406,137.5283,19327.0
2021-08-19 11:50:00,141.13,141.18,141.02,141.07,12505.0,137.5478,137.5965,137.4406,137.4893,12505.0
2021-08-19 11:55:00,141.09,141.14,140.99,141.02,20803.0,137.5088,137.5576,137.4114,137.4406,20803.0
2021-08-19 12:00:00,141.03,141.21,140.99,141.09,13186.0,137.4504,137.6258,137.4114,137.5088,13186.0
2021-08-19 12:05:00,141.09,141.16,141.01,141.05,10785.0,137.5088,137.5771,137.4309,137.4698,10785.0
2021-08-19 12:10:00,141.06,141.13,141.02,141.05,16687.0,137.4796,137.5478,137.4406,137.4698,16687.0
2021-08-19 12:15:00,141.06,141.11,140.89,140.89,21315.0,137.4796,137.5283,137.3139,137.3139,21315.0
2021-08-19 12:20:00,140.91,140.97,140.8,140.9,15127.0,137.3334,137.3919,137.2262,137.3237,15127.0
2021-08-19 12:25:00,140.91,140.93,140.83,140.86,17953.0,137.3334,137.3529,137.2554,137.2847,17953.0
2021-08-19 12:30:00,140.89,141.02,140.87,140.97,19581.0,137.3139,137.4406,137.2944,137.3919,19581.0
2021-08-19 12:35:00,141.01,141.03,140.95,140.96,19056.0,137.4309,137.4504,137.3724,137.3821,19056.0
2021-08-19 12:40:00,140.95,140.98,140.91,140.96,12996.0,137.3724,137.4016,137.3334,137.3821,12996.0
2021-08-19 12:45:00,140.94,140.97,140.84,140.89,11643.0,137.3626,137.3919,137.2652,137.3139,11643.0
2021-08-19 12:50:00,140.9,140.91,140.84,140.89,9568.0,137.3237,137.3334,137.2652,137.3139,9568.0
2021-08-19 12:55:00,140.9,140.96,140.82,140.96,10964.0,137.3237,137.3821,137.2457,137.3821,10964.0
2021-08-19 13:00:00,141.03,141.03,140.9,140.91,8501.0,137.4504,137.4504,137.3237,137.3334,8501.0
2021-08-19 13:05:00,140.89,140.89,140.72,140.79,94551.0,137.3139,137.3139,137.1482,137.2164,94551.0
2021-08-19 13:10:00,140.79,140.81,140.71,140.71,15606.0,137.2164,137.2359,137.1385,137.1385,15606.0
2021-08-19 13:15:00,140.69,140.79,140.65,140.79,17606.0,137.119,137.2164,137.08,137.2164,17606.0
2021-08-19 13:20:00,140.81,140.95,140.81,140.94,15181.0,137.2359,137.3724,137.2359,137.3626,15181.0
2021-08-19 13:25:00,140.93,140.93,140.8,140.8,10877.0,137.3529,137.3529,137.2262,137.2262,10877.0
2021-08-19 13:30:00,140.82,140.89,140.79,140.87,9813.0,137.2457,137.3139,137.2164,137.2944,9813.0
2021-08-19 13:35:00,140.86,140.86,140.51,140.74,78917.0,137.2847,137.2847,136.9436,137.1677,78917.0
2021-08-19 13:40:00,140.75,140.89,140.72,140.75,12956.0,137.1775,137.3139,137.1482,137.1775,12956.0
2021-08-19 13:45:00,140.79,140.86,140.76,140.84,11856.0,137.2164,137.2847,137.1872,137.2652,11856.0
2021-08-19 13:50:00,140.83,140.86,140.7,140.76,15981.0,137.2554,137.2847,137.1287,137.1872,15981.0
2021-08-19 13:55:00,140.76,140.79,140.65,140.67,17470.0,137.1872,137.2164,137.08,137.0995,17470.0
2021-08-19 14:00:00,140.67,140.81,140.64,140.66,18632.0,137.0995,137.2359,137.0703,137.0897,18632.0
2021-08-19 14:05:00,140.69,140.75,140.65,140.7,27366.0,137.119,137.1775,137.08,137.1287,27366.0
2021-08-19 14:10:00,140.72,140.85,140.71,140.79,11876.0,137.1482,137.2749,137.1385,137.2164,11876.0
2021-08-19 14:15:00,140.81,140.9,140.73,140.86,14652.0,137.2359,137.3237,137.158,137.2847,14652.0
2021-08-19 14:20:00,140.84,140.91,140.75,140.91,11751.0,137.2652,137.3334,137.1775,137.3334,11751.0
2021-08-19 14:25:00,140.9,140.93,140.66,140.71,17679.0,137.3237,137.3529,137.0897,137.1385,17679.0
2021-08-19 14:30:00,140.71,140.77,140.57,140.77,30869.0,137.1385,137.197,137.002,137.197,30869.0
2021-08-19 14:35:00,140.75,140.8,140.63,140.71,31571.0,137.1775,137.2262,137.0605,137.1385,31571.0
2021-08-19 14:40:00,140.72,140.76,140.62,140.74,14203.0,137.1482,137.1872,137.0508,137.1677,14203.0
2021-08-19 14:45:00,140.72,140.76,140.59,140.69,15912.0,137.1482,137.1872,137.0215,137.119,15912.0
2021-08-19 14:50:00,140.68,140.8,140.55,140.76,48021.0,137.1092,137.2262,136.9825,137.1872,48021.0
2021-08-19 14:55:00,140.75,140.86,140.7,140.86,11892.0,137.1775,137.2847,137.1287,137.2847,11892.0
2021-08-19 15:00:00,140.88,141.14,140.86,141.11,17773.0,137.3042,137.5576,137.2847,137.5283,17773.0
2021-08-19 15:05:00,141.11,141.28,141.09,141.21,21158.0,137.5283,137.694,137.5088,137.6258,21158.0
2021-08-19 15:10:00,141.22,141.28,141.11,141.14,46630.0,137.6355,137.694,137.5283,137.5576,46630.0
2021-08-19 15:15:00,141.16,141.24,141.05,141.09,24014.0,137.5771,137.655,137.4698,137.5088,24014.0
2021-08-19 15:20:00,141.1,141.21,141.02,141.21,17961.0,137.5186,137.6258,137.4406,137.6258,17961.0
2021-08-19 15:25:00,141.23,141.4,141.2,141.34,26456.0,137.6453,137.811,137.616,137.7525,26456.0
2021-08-19 15:30:00,141.31,141.52,141.26,141.47,34564.0,137.7232,137.9279,137.6745,137.8792,34564.0
2021-08-19 15:35:00,141.44,141.46,141.2,141.24,40628.0,137.8499,137.8694,137.616,137.655,40628.0
2021-08-19 15:40:00,141.21,141.21,140.95,140.98,41443.0,137.6258,137.6258,137.3724,137.4016,41443.0
2021-08-19 15:45:00,140.96,140.99,140.85,140.94,45036.0,137.3821,137.4114,137.2749,137.3626,45036.0
2021-08-19 15:50:00,140.91,140.96,140.77,140.86,59158.0,137.3334,137.3821,137.197,137.2847,59158.0
2021-08-19 15:55:00,140.89,140.95,140.7,140.88,175976.0,137.3139,137.3724,137.1287,137.3042,175976.0
2021-08-20 09:30:00,141.0,141.1,140.37,140.96,112859.0,137.4211,137.5186,136.8071,137.3821,112859.0
2021-08-20 09:35:00,141.0,141.55,140.95,141.38,33228.0,137.4211,137.9572,137.3724,137.7915,33228.0
2021-08-20 09:40:00,141.4,141.51,141.12,141.33,29235.0,137.811,137.9182,137.5381,137.7427,29235.0
2021-08-20 09:45:00,141.38,141.5,141.26,141.45,23315.0,137.7915,137.9084,137.6745,137.8597,23315.0
2021-08-20 09:50:00,141.42,141.53,141.36,141.37,24329.0,137.8305,137.9377,137.772,137.7817,24329.0
2021-08-20 09:55:00,141.38,141.49,141.3,141.3,40466.0,137.7915,137.8987,137.7135,137.7135,40466.0
2021-08-20 10:00:00,141.31,141.45,141.16,141.45,26445.0,137.7232,137.8597,137.5771,137.8597,26445.0
2021-08-20 10:05:00,141.45,141.84,141.35,141.69,75200.0,137.8597,138.2398,137.7622,138.0936,75200.0
2021-08-20 10:10:00,141.71,141.71,141.47,141.47,27131.0,138.1131,138.1131,137.8792,137.8792,27131.0
2021-08-20 10:15:00,141.45,142.06,141.45,142.01,43476.0,137.8597,138.4542,137.8597,138.4055,43476.0
2021-08-20 10:20:00,142.07,142.25,142.02,142.23,22447.0,138.464,138.6394,138.4152,138.6199,22447.0
2021-08-20 10:25:00,142.25,142.36,142.15,142.35,21271.0,138.6394,138.7466,138.5419,138.7368,21271.0
2021-08-20 10:30:00,142.38,142.39,142.18,142.28,31199.0,138.7661,138.7758,138.5712,138.6686,31199.0
2021-08-20 10:35:00,142.29,142.45,142.21,142.31,38198.0,138.6784,138.8343,138.6004,138.6979,38198.0
2021-08-20 10:40:00,142.31,142.48,142.24,142.48,28225.0,138.6979,138.8635,138.6296,138.8635,28225.0
2021-08-20 10:45:00,142.48,142.57,142.4,142.47,86122.0,138.8635,138.9513,138.7856,138.8538,86122.0
2021-08-20 10:50:00,142.46,142.68,142.37,142.65,25300.0,138.8441,139.0585,138.7563,139.0292,25300.0
2021-08-20 10:55:00,142.67,142.88,142.67,142.87,88094.0,139.0487,139.2534,139.0487,139.2437,88094.0
2021-08-20 11:00:00,142.88,143.15,142.82,143.1,104320.0,139.2534,139.5165,139.1949,139.4678,104320.0
2021-08-20 11:05:00,143.1,143.28,142.93,142.97,140734.0,139.4678,139.6432,139.3021,139.3411,140734.0
2021-08-20 11:10:00,142.96,143.14,142.94,143.13,24978.0,139.3314,139.5068,139.3119,139.4971,24978.0
2021-08-20 11:15:00,143.14,143.14,142.81,142.84,15962.0,139.5068,139.5068,139.1852,139.2144,15962.0
2021-08-20 11:20:00,142.85,142.94,142.82,142.86,13300.0,139.2242,139.3119,139.1949,139.2339,13300.0
2021-08-20 11:25:00,142.85,142.93,142.7,142.74,16097.0,139.2242,139.3021,139.078,139.117,16097.0
2021-08-20 11:30:00,142.76,142.77,142.53,142.67,30090.0,139.1364,139.1462,138.9123,139.0487,30090.0
2021-08-20 11:35:00,142.67,142.68,142.44,142.44,15223.0,139.0487,139.0585,138.8246,138.8246,15223.0
2021-08-20 11:40:00,142.44,142.54,142.31,142.51,33221.0,138.8246,138.922,138.6979,138.8928,33221.0
2021-08-20 11:45:00,142.5,142.5,142.24,142.39,20906.0,138.883,138.883,138.6296,138.7758,20906.0
2021-08-20 11:50:00,142.39,142.41,142.22,142.31,9843.0,138.7758,138.7953,138.6101,138.6979,9843.0
2021-08-20 11:55:00,142.31,142.31,142.17,142.22,11907.0,138.6979,138.6979,138.5614,138.6101,11907.0
2021-08-20 12:00:00,142.2,142.31,142.2,142.22,11987.0,138.5907,138.6979,138.5907,138.6101,11987.0
2021-08-20 12:05:00,142.22,142.22,142.02,142.04,26253.0,138.6101,138.6101,138.4152,138.4347,26253.0
2021-08-20 12:10:00,142.04,142.04,141.85,141.86,15821.0,138.4347,138.4347,138.2495,138.2593,15821.0
2021-08-20 12:15:00,141.83,142.01,141.83,141.97,15062.0,138.23,138.4055,138.23,138.3665,15062.0
2021-08-20 12:20:00,141.97,142.02,141.96,142.0,11005.0,138.3665,138.4152,138.3567,138.3957,11005.0
2021-08-20 12:25:00,142.0,142.06,141.96,142.0,16668.0,138.3957,138.4542,138.3567,138.3957,16668.0
2021-08-20 12:30:00,142.01,142.05,141.97,141.99,16809.0,138.4055,138.4445,138.3665,138.386,16809.0
2021-08-20 12:35:00,142.01,142.07,141.96,142.06,10455.0,138.4055,138.464,138.3567,138.4542,10455.0
2021-08-20 12:40:00,142.07,142.07,141.98,142.03,9310.0,138.464,138.464,138.3762,138.425,9310.0
2021-08-20 12:45:00,142.03,142.05,141.94,142.05,15002.0,138.425,138.4445,138.3373,138.4445,15002.0
2021-08-20 12:50:00,142.05,142.15,142.02,142.13,11259.0,138.4445,138.5419,138.4152,138.5224,11259.0
2021-08-20 12:55:00,142.16,142.24,142.15,142.22,12170.0,138.5517,138.6296,138.5419,138.6101,12170.0
2021-08-20 13:00:00,142.22,142.3,142.22,142.28,7711.0,138.6101,138.6881,138.6101,138.6686,7711.0
2021-08-20 13:05:00,142.29,142.37,142.28,142.33,9613.0,138.6784,138.7563,138.6686,138.7174,9613.0
2021-08-20 13:10:00,142.36,142.46,142.34,142.46,5973.0,138.7466,138.8441,138.7271,138.8441,5973.0
2021-08-20 13:15:00,142.47,142.52,142.38,142.42,12662.0,138.8538,138.9025,138.7661,138.8051,12662.0
2021-08-20 13:20:00,142.44,142.48,142.34,142.34,10957.0,138.8246,138.8635,138.7271,138.7271,10957.0
2021-08-20 13:25:00,142.34,142.34,142.2,142.22,15128.0,138.7271,138.7271,138.5907,138.6101,15128.0
2021-08-20 13:30:00,142.22,142.3,142.16,142.24,12007.0,138.6101,138.6881,138.5517,138.6296,12007.0
2021-08-20 13:35:00,142.22,142.22,142.09,142.12,9697.0,138.6101,138.6101,138.4834,138.5127,9697.0
2021-08-20 13:40:00,142.12,142.21,142.08,142.21,11513.0,138.5127,138.6004,138.4737,138.6004,11513.0
2021-08-20 13:45:00,142.21,142.21,142.08,142.1,6962.0,138.6004,138.6004,138.4737,138.4932,6962.0
2021-08-20 13:50:00,142.1,142.19,142.08,142.1,15428.0,138.4932,138.5809,138.4737,138.4932,15428.0
2021-08-20 13:55:00,142.09,142.1,141.99,142.02,13259.0,138.4834,138.4932,138.386,138.4152,13259.0
2021-08-20 14:00:00,142.0,142.05,141.93,141.98,13620.0,138.3957,138.4445,138.3275,138.3762,13620.0
2021-08-20 14:05:00,141.98,142.03,141.95,142.01,7892.0,138.3762,138.425,138.347,138.4055,7892.0
2021-08-20 14:10:00,142.02,142.04,141.97,141.98,10496.0,138.4152,138.4347,138.3665,138.3762,10496.0
2021-08-20 14:15:00,141.97,141.99,141.94,141.99,7645.0,138.3665,138.386,138.3373,138.386,7645.0
2021-08-20 14:20:00,141.99,141.99,141.82,141.83,11516.0,138.386,138.386,138.2203,138.23,11516.0
2021-08-20 14:25:00,141.83,141.88,141.82,141.87,9699.0,138.23,138.2788,138.2203,138.269,9699.0
2021-08-20 14:30:00,141.9,141.99,141.87,141.97,11135.0,138.2983,138.386,138.269,138.3665,11135.0
2021-08-20 14:35:00,141.96,141.99,141.88,141.88,16899.0,138.3567,138.386,138.2788,138.2788,16899.0
2021-08-20 14:40:00,141.91,142.02,141.9,142.02,11762.0,138.308,138.4152,138.2983,138.4152,11762.0
2021-08-20 14:45:00,142.03,142.03,141.81,141.83,19084.0,138.425,138.425,138.2106,138.23,19084.0
2021-08-20 14:50:00,141.83,141.96,141.81,141.95,14932.0,138.23,138.3567,138.2106,138.347,14932.0
2021-08-20 14:55:00,141.98,142.02,141.9,141.9,21683.0,138.3762,138.4152,138.2983,138.2983,21683.0
2021-08-20 15:00:00,141.89,142.04,141.88,142.01,14895.0,138.2885,138.4347,138.2788,138.4055,14895.0
2021-08-20 15:05:00,142.01,142.19,142.0,142.19,22551.0,138.4055,138.5809,138.3957,138.5809,22551.0
2021-08-20 15:10:00,142.21,142.23,142.17,142.21,13465.0,138.6004,138.6199,138.5614,138.6004,13465.0
2021-08-20 15:15:00,142.21,142.24,142.07,142.11,21277.0,138.6004,138.6296,138.464,138.5029,21277.0
2021-08-20 15:20:00,142.11,142.12,142.01,142.06,16040.0,138.5029,138.5127,138.4055,138.4542,16040.0
2021-08-20 15:25:00,142.06,142.1,141.95,141.98,18051.0,138.4542,138.4932,138.347,138.3762,18051.0
2021-08-20 15:30:00,141.98,142.02,141.87,141.91,47356.0,138.3762,138.4152,138.269,138.308,47356.0
2021-08-20 15:35:00,141.91,142.11,141.84,142.09,58136.0,138.308,138.5029,138.2398,138.4834,58136.0
2021-08-20 15:40:00,142.09,142.16,142.04,142.09,65356.0,138.4834,138.5517,138.4347,138.4834,65356.0
2021-08-20 15:45:00,142.11,142.16,142.07,142.13,64071.0,138.5029,138.5517,138.464,138.5224,64071.0
2021-08-20 15:50:00,142.13,142.24,141.74,141.84,89572.0,138.5224,138.6296,138.1423,138.2398,89572.0
2021-08-20 15:55:00,141.87,141.95,141.77,141.79,162576.0,138.269,138.347,138.1716,138.1911,162576.0
2021-08-23 09:30:00,141.51,141.82,141.2,141.63,66256.0,137.9182,138.2203,137.616,138.0351,66256.0
2021-08-23 09:35:00,141.65,141.81,141.51,141.75,24886.0,138.0546,138.2106,137.9182,138.1521,24886.0
2021-08-23 09:40:00,141.77,141.96,141.46,141.5,34429.0,138.1716,138.3567,137.8694,137.9084,34429.0
2021-08-23 09:45:00,141.55,141.81,141.5,141.71,16701.0,137.9572,138.2106,137.9084,138.1131,16701.0
2021-08-23 09:50:00,141.72,141.79,141.52,141.67,14886.0,138.1228,138.1911,137.9279,138.0741,14886.0
2021-08-23 09:55:00,141.67,141.85,141.67,141.72,15134.0,138.0741,138.2495,138.0741,138.1228,15134.0
2021-08-23 10:00:00,141.79,142.29,141.79,142.23,18462.0,138.1911,138.6784,138.1911,138.6199,18462.0
2021-08-23 10:05:00,142.3,142.3,142.02,142.02,10334.0,138.6881,138.6881,138.4152,138.4152,10334.0
2021-08-23 10:10:00,142.08,142.17,141.94,141.94,10398.0,138.4737,138.5614,138.3373,138.3373,10398.0
2021-08-23 10:15:00,141.94,142.08,141.94,142.0,12136.0,138.3373,138.4737,138.3373,138.3957,12136.0
2021-08-23 10:20:00,141.98,142.05,141.93,141.94,11346.0,138.3762,138.4445,138.3275,138.3373,11346.0
2021-08-23 10:25:00,141.95,142.02,141.89,142.02,11255.0,138.347,138.4152,138.2885,138.4152,11255.0
2021-08-23 10:30:00,142.03,142.1,141.98,142.1,11636.0,138.425,138.4932,138.3762,138.4932,11636.0
2021-08-23 10:35:00,142.13,142.16,142.03,142.05,8788.0,138.5224,138.5517,138.425,138.4445,8788.0
2021-08-23 10:40:00,142.06,142.17,142.02,142.14,10525.0,138.4542,138.5614,138.4152,138.5322,10525.0
2021-08-23 10:45:00,142.18,142.28,142.15,142.22,11349.0,138.5712,138.6686,138.5419,138.6101,11349.0
2021-08-23 10:50:00,142.25,142.25,142.01,142.06,8776.0,138.6394,138.6394,138.4055,138.4542,8776.0
2021-08-23 10:55:00,142.03,142.09,142.03,142.05,9237.0,138.425,138.4834,138.425,138.4445,9237.0
2021-08-23 11:00:00,142.08,142.25,142.03,142.04,23213.0,138.4737,138.6394,138.425,138.4347,23213.0
2021-08-23 11:05:00,142.03,142.13,142.01,142.02,10354.0,138.425,138.5224,138.4055,138.4152,10354.0
2021-08-23 11:10:00,142.02,142.06,141.95,142.03,8842.0,138.4152,138.4542,138.347,138.425,8842.0
2021-08-23 11:15:00,142.04,142.13,141.97,141.97,8744.0,138.4347,138.5224,138.3665,138.3665,8744.0
2021-08-23 11:20:00,141.99,142.08,141.99,142.07,6826.0,138.386,138.4737,138.386,138.464,6826.0
2021-08-23 11:25:00,142.05,142.23,142.05,142.22,6911.0,138.4445,138.6199,138.4445,138.6101,6911.0
2021-08-23 11:30:00,142.25,142.26,142.17,142.22,14332.0,138.6394,138.6491,138.5614,138.6101,14332.0
2021-08-23 11:35:00,142.22,142.25,142.18,142.23,13241.0,138.6101,138.6394,138.5712,138.6199,13241.0
2021-08-23 11:40:00,142.22,142.26,142.19,142.24,6501.0,138.6101,138.6491,138.5809,138.6296,6501.0
2021-08-23 11:45:00,142.24,142.35,142.23,142.34,13236.0,138.6296,138.7368,138.6199,138.7271,13236.0
2021-08-23 11:50:00,142.34,142.46,142.27,142.44,13809.0,138.7271,138.8441,138.6589,138.8246,13809.0
2021-08-23 11:55:00,142.44,142.54,142.44,142.53,12625.0,138.8246,138.922,138.8246,138.9123,12625.0
2021-08-23 12:00:00,142.51,142.56,142.45,142.56,9978.0,138.8928,138.9415,138.8343,138.9415,9978.0
2021-08-23 12:05:00,142.55,142.61,142.54,142.6,8018.0,138.9318,138.9903,138.922,138.9805,8018.0
2021-08-23 12:10:00,142.59,142.59,142.46,142.47,8156.0,138.9708,138.9708,138.8441,138.8538,8156.0
2021-08-23 12:15:00,142.48,142.5,142.45,142.45,8532.0,138.8635,138.883,138.8343,138.8343,8532.0
2021-08-23 12:20:00,142.46,142.5,142.41,142.5,7658.0,138.8441,138.883,138.7953,138.883,7658.0
2021-08-23 12:25:00,142.49,142.5,142.43,142.47,8304.0,138.8733,138.883,138.8148,138.8538,8304.0
2021-08-23 12:30:00,142.45,142.48,142.41,142.46,8121.0,138.8343,138.8635,138.7953,138.8441,8121.0
2021-08-23 12:35:00,142.46,142.47,142.42,142.43,8633.0,138.8441,138.8538,138.8051,138.8148,8633.0
2021-08-23 12:40:00,142.43,142.47,142.41,142.45,6321.0,138.8148,138.8538,138.7953,138.8343,6321.0
2021-08-23 12:45:00,142.44,142.47,142.44,142.46,7526.0,138.8246,138.8538,138.8246,138.8441,7526.0
2021-08-23 12:50:00,142.46,142.5,142.44,142.49,6934.0,138.8441,138.883,138.8246,138.8733,6934.0
2021-08-23 12:55:00,142.49,142.51,142.45,142.5,17886.0,138.8733,138.8928,138.8343,138.883,17886.0
2021-08-23 13:00:00,142.5,142.51,142.48,142.5,8445.0,138.883,138.8928,138.8635,138.883,8445.0
2021-08-23 13:05:00,142.49,142.54,142.45,142.5,5454.0,138.8733,138.922,138.8343,138.883,5454.0
2021-08-23 13:10:00,142.51,142.54,142.49,142.54,7167.0,138.8928,138.922,138.8733,138.922,7167.0
2021-08-23 13:15:00,142.53,142.65,142.52,142.61,9923.0,138.9123,139.0292,138.9025,138.9903,9923.0
2021-08-23 13:20:00,142.6,142.67,142.59,142.65,9694.0,138.9805,139.0487,138.9708,139.0292,9694.0
2021-08-23 13:25:00,142.64,142.65,142.49,142.49,9747.0,139.0195,139.0292,138.8733,138.8733,9747.0
2021-08-23 13:30:00,142.49,142.55,142.47,142.54,10901.0,138.8733,138.9318,138.8538,138.922,10901.0
2021-08-23 13:35:00,142.54,142.57,142.49,142.56,12175.0,138.922,138.9513,138.8733,138.9415,12175.0
2021-08-23 13:40:00,142.56,142.63,142.56,142.62,15529.0,138.9415,139.0097,138.9415,139.0,15529.0
2021-08-23 13:45:00,142.62,142.68,142.58,142.66,14317.0,139.0,139.0585,138.961,139.039,14317.0
2021-08-23 13:50:00,142.66,142.73,142.65,142.72,9668.0,139.039,139.1072,139.0292,139.0975,9668.0
2021-08-23 13:55:00,142.71,142.77,142.7,142.75,8389.0,139.0877,139.1462,139.078,139.1267,8389.0
2021-08-23 14:00:00,142.75,142.8,142.73,142.79,10908.0,139.1267,139.1754,139.1072,139.1657,10908.0
2021-08-23 14:05:00,142.8,142.8,142.74,142.74,9458.0,139.1754,139.1754,139.117,139.117,9458.0
2021-08-23 14:10:00,142.74,142.76,142.67,142.68,7881.0,139.117,139.1364,139.0487,139.0585,7881.0
2021-08-23 14:15:00,142.67,142.67,142.57,142.57,9951.0,139.0487,139.0487,138.9513,138.9513,9951.0
2021-08-23 14:20:00,142.58,142.67,142.57,142.67,9805.0,138.961,139.0487,138.9513,139.0487,9805.0
2021-08-23 14:25:00,142.69,142.69,142.61,142.64,16690.0,139.0682,139.0682,138.9903,139.0195,16690.0
2021-08-23 14:30:00,142.64,142.69,142.62,142.64,13624.0,139.0195,139.0682,139.0,139.0195,13624.0
2021-08-23 14:35:00,142.65,142.71,142.64,142.65,13226.0,139.0292,139.0877,139.0195,139.0292,13226.0
2021-08-23 14:40:00,142.65,142.68,142.52,142.53,20029.0,139.0292,139.0585,138.9025,138.9123,20029.0
2021-08-23 14:45:00,142.53,142.63,142.52,142.62,10573.0,138.9123,139.0097,138.9025,139.0,10573.0
2021-08-23 14:50:00,142.62,142.66,142.54,142.63,25418.0,139.0,139.039,138.922,139.0097,25418.0
2021-08-23 14:55:00,142.63,142.74,142.63,142.72,12899.0,139.0097,139.117,139.0097,139.0975,12899.0
2021-08-23 15:00:00,142.73,142.74,142.67,142.69,18375.0,139.1072,139.117,139.0487,139.0682,18375.0
2021-08-23 15:05:00,142.7,142.74,142.66,142.68,22290.0,139.078,139.117,139.039,139.0585,22290.0
2021-08-23 15:10:00,142.68,142.71,142.62,142.7,23212.0,139.0585,139.0877,139.0,139.078,23212.0
2021-08-23 15:15:00,142.7,142.82,142.7,142.8,22625.0,139.078,139.1949,139.078,139.1754,22625.0
2021-08-23 15:20:00,142.8,142.94,142.78,142.94,18218.0,139.1754,139.3119,139.1559,139.3119,18218.0
2021-08-23 15:25:00,142.96,142.97,142.82,142.83,19801.0,139.3314,139.3411,139.1949,139.2047,19801.0
2021-08-23 15:30:00,142.82,142.89,142.78,142.88,26578.0,139.1949,139.2631,139.1559,139.2534,26578.0
2021-08-23 15:35:00,142.89,142.94,142.84,142.9,26009.0,139.2631,139.3119,139.2144,139.2729,26009.0
2021-08-23 15:40:00,142.9,142.95,142.83,142.87,25399.0,139.2729,139.3216,139.2047,139.2437,25399.0
2021-08-23 15:45:00,142.89,142.94,142.69,142.71,26052.0,139.2631,139.3119,139.0682,139.0877,26052.0
2021-08-23 15:50:00,142.7,142.75,142.54,142.56,65047.0,139.078,139.1267,138.922,138.9415,65047.0
2021-08-23 15:55:00,142.58,142.58,142.37,142.55,120957.0,138.961,138.961,138.7563,138.9318,120957.0
2021-08-24 09:30:00,142.3,142.69,142.0,142.46,51768.0,138.6881,139.0682,138.3957,138.8441,51768.0
2021-08-24 09:35:00,142.55,142.55,142.2,142.3,25658.0,138.9318,138.9318,138.5907,138.6881,25658.0
2021-08-24 09:40:00,142.34,142.4,142.25,142.25,34406.0,138.7271,138.7856,138.6394,138.6394,34406.0
2021-08-24 09:45:00,142.23,142.23,141.98,142.12,23064.0,138.6199,138.6199,138.3762,138.5127,23064.0
2021-08-24 09:50:00,142.16,142.18,141.97,142.14,19786.0,138.5517,138.5712,138.3665,138.5322,19786.0
2021-08-24 09:55:00,142.14,142.16,141.76,141.89,17920.0,138.5322,138.5517,138.1618,138.2885,17920.0
2021-08-24 10:00:00,141.89,142.24,141.84,142.23,14926.0,138.2885,138.6296,138.2398,138.6199,14926.0
2021-08-24 10:05:00,142.23,142.28,142.13,142.27,10280.0,138.6199,138.6686,138.5224,138.6589,10280.0
2021-08-24 10:10:00,142.26,142.39,142.23,142.39,11393.0,138.6491,138.7758,138.6199,138.7758,11393.0
2021-08-24 10:15:00,142.4,142.44,142.33,142.34,9722.0,138.7856,138.8246,138.7174,138.7271,9722.0
2021-08-24 10:20:00,142.36,142.37,142.19,142.26,12470.0,138.7466,138.7563,138.5809,138.6491,12470.0
2021-08-24 10:25:00,142.26,142.32,142.19,142.32,7817.0,138.6491,138.7076,138.5809,138.7076,7817.0
2021-08-24 10:30:00,142.34,142.46,142.28,142.35,9228.0,138.7271,138.8441,138.6686,138.7368,9228.0
2021-08-24 10:35:00,142.35,142.54,142.28,142.53,12667.0,138.7368,138.922,138.6686,138.9123,12667.0
2021-08-24 10:40:00,142.53,142.67,142.49,142.49,10473.0,138.9123,139.0487,138.8733,138.8733,10473.0
2021-08-24 10:45:00,142.53,142.57,142.51,142.54,9518.0,138.9123,138.9513,138.8928,138.922,9518.0
2021-08-24 10:50:00,142.55,142.57,142.46,142.49,8911.0,138.9318,138.9513,138.8441,138.8733,8911.0
2021-08-24 10:55:00,142.46,142.5,142.37,142.5,9013.0,138.8441,138.883,138.7563,138.883,9013.0
2021-08-24 11:00:00,142.53,142.55,142.4,142.41,9073.0,138.9123,138.9318,138.7856,138.7953,9073.0
2021-08-24 11:05:00,142.44,142.55,142.43,142.51,7620.0,138.8246,138.9318,138.8148,138.8928,7620.0
2021-08-24 11:10:00,142.53,142.61,142.52,142.6,7156.0,138.9123,138.9903,138.9025,138.9805,7156.0
2021-08-24 11:15:00,142.6,142.73,142.59,142.73,7763.0,138.9805,139.1072,138.9708,139.1072,7763.0
2021-08-24 11:20:00,142.75,142.81,142.64,142.64,11943.0,139.1267,139.1852,139.0195,139.0195,11943.0
2021-08-24 11:25:00,142.64,142.76,142.64,142.74,10530.0,139.0195,139.1364,139.0195,139.117,10530.0
2021-08-24 11:30:00,142.74,142.84,142.69,142.79,13778.0,139.117,139.2144,139.0682,139.1657,13778.0
2021-08-24 11:35:00,142.8,142.83,142.64,142.66,11063.0,139.1754,139.2047,139.0195,139.039,11063.0
2021-08-24 11:40:00,142.67,142.72,142.62,142.72,11572.0,139.0487,139.0975,139.0,139.0975,11572.0
2021-08-24 11:45:00,142.72,142.78,142.68,142.75,8418.0,139.0975,139.1559,139.0585,139.1267,8418.0
2021-08-24 11:50:00,142.79,142.89,142.78,142.86,11010.0,139.1657,139.2631,139.1559,139.2339,11010.0
2021-08-24 11:55:00,142.86,142.9,142.83,142.88,12753.0,139.2339,139.2729,139.2047,139.2534,12753.0
2021-08-24 12:00:00,142.87,142.87,142.83,142.87,8000.0,139.2437,139.2437,139.2047,139.2437,8000.0
2021-08-24 12:05:00,142.9,142.9,142.85,142.85,8278.0,139.2729,139.2729,139.2242,139.2242,8278.0
2021-08-24 12:10:00,142.85,142.88,142.84,142.87,10159.0,139.2242,139.2534,139.2144,139.2437,10159.0
2021-08-24 12:15:00,142.87,142.88,142.74,142.75,9213.0,139.2437,139.2534,139.117,139.1267,9213.0
2021-08-24 12:20:00,142.73,142.78,142.72,142.77,6069.0,139.1072,139.1559,139.0975,139.1462,6069.0
2021-08-24 12:25:00,142.77,142.85,142.75,142.85,16440.0,139.1462,139.2242,139.1267,139.2242,16440.0
2021-08-24 12:30:00,142.85,142.9,142.82,142.9,13091.0,139.2242,139.2729,139.1949,139.2729,13091.0
2021-08-24 12:35:00,142.9,142.9,142.86,142.89,7529.0,139.2729,139.2729,139.2339,139.2631,7529.0
2021-08-24 12:40:00,142.9,142.91,142.83,142.88,12284.0,139.2729,139.2826,139.2047,139.2534,12284.0
2021-08-24 12:45:00,142.88,142.93,142.88,142.89,8305.0,139.2534,139.3021,139.2534,139.2631,8305.0
2021-08-24 12:50:00,142.88,142.89,142.83,142.86,7674.0,139.2534,139.2631,139.2047,139.2339,7674.0
2021-08-24 12:55:00,142.87,142.98,142.86,142.97,3940.0,139.2437,139.3509,139.2339,139.3411,3940.0
2021-08-24 13:00:00,142.98,143.0,142.91,142.92,17745.0,139.3509,139.3704,139.2826,139.2924,17745.0
2021-08-24 13:05:00,142.93,142.93,142.83,142.85,12921.0,139.3021,139.3021,139.2047,139.2242,12921.0
2021-08-24 13:10:00,142.85,142.85,142.67,142.7,17658.0,139.2242,139.2242,139.0487,139.078,17658.0
2021-08-24 13:15:00,142.7,142.72,142.6,142.63,8091.0,139.078,139.0975,138.9805,139.0097,8091.0
2021-08-24 13:20:00,142.62,142.66,142.57,142.66,23590.0,139.0,139.039,138.9513,139.039,23590.0
2021-08-24 13:25:00,142.65,142.67,142.58,142.61,9290.0,139.0292,139.0487,138.961,138.9903,9290.0
2021-08-24 13:30:00,142.62,142.66,142.59,142.6,14177.0,139.0,139.039,138.9708,138.9805,14177.0
2021-08-24 13:35:00,142.59,142.63,142.58,142.61,7976.0,138.9708,139.0097,138.961,138.9903,7976.0
2021-08-24 13:40:00,142.64,142.65,142.57,142.57,8698.0,139.0195,139.0292,138.9513,138.9513,8698.0
2021-08-24 13:45:00,142.6,142.63,142.58,142.63,5772.0,138.9805,139.0097,138.961,139.0097,5772.0
2021-08-24 13:50:00,142.64,142.66,142.61,142.65,8715.0,139.0195,139.039,138.9903,139.0292,8715.0
2021-08-24 13:55:00,142.64,142.65,142.61,142.62,4993.0,139.0195,139.0292,138.9903,139.0,4993.0
2021-08-24 14:00:00,142.64,142.71,142.64,142.68,13220.0,139.0195,139.0877,139.0195,139.0585,13220.0
2021-08-24 14:05:00,142.68,142.73,142.67,142.73,4917.0,139.0585,139.1072,139.0487,139.1072,4917.0
2021-08-24 14:10:00,142.75,142.89,142.75,142.89,7789.0,139.1267,139.2631,139.1267,139.2631,7789.0
2021-08-24 14:15:00,142.9,142.94,142.86,142.86,10387.0,139.2729,139.3119,139.2339,139.2339,10387.0
2021-08-24 14:20:00,142.86,142.92,142.86,142.92,6940.0,139.2339,139.2924,139.2339,139.2924,6940.0
2021-08-24 14:25:00,142.93,142.96,142.89,142.95,11971.0,139.3021,139.3314,139.2631,139.3216,11971.0
2021-08-24 14:30:00,142.94,142.96,142.87,142.89,7077.0,139.3119,139.3314,139.2437,139.2631,7077.0
2021-08-24 14:35:00,142.89,142.93,142.87,142.9,11832.0,139.2631,139.3021,139.2437,139.2729,11832.0
2021-08-24 14:40:00,142.9,142.92,142.86,142.87,7974.0,139.2729,139.2924,139.2339,139.2437,7974.0
2021-08-24 14:45:00,142.86,142.87,142.83,142.86,6688.0,139.2339,139.2437,139.2047,139.2339,6688.0
2021-08-24 14:50:00,142.86,142.86,142.79,142.83,8588.0,139.2339,139.2339,139.1657,139.2047,8588.0
2021-08-24 14:55:00,142.84,142.93,142.82,142.92,10890.0,139.2144,139.3021,139.1949,139.2924,10890.0
2021-08-24 15:00:00,142.92,142.97,142.91,142.91,9893.0,139.2924,139.3411,139.2826,139.2826,9893.0
2021-08-24 15:05:00,142.91,143.0,142.91,142.96,11762.0,139.2826,139.3704,139.2826,139.3314,11762.0
2021-08-24 15:10:00,142.96,142.96,142.89,142.91,10211.0,139.3314,139.3314,139.2631,139.2826,10211.0
2021-08-24 15:15:00,142.91,142.99,142.91,142.97,13952.0,139.2826,139.3606,139.2826,139.3411,13952.0
2021-08-24 15:20:00,142.97,143.09,142.97,143.06,16098.0,139.3411,139.4581,139.3411,139.4288,16098.0
2021-08-24 15:25:00,143.06,143.07,142.97,142.97,12575.0,139.4288,139.4386,139.3411,139.3411,12575.0
2021-08-24 15:30:00,142.96,142.99,142.87,142.88,20155.0,139.3314,139.3606,139.2437,139.2534,20155.0
2021-08-24 15:35:00,142.87,142.87,142.73,142.75,17909.0,139.2437,139.2437,139.1072,139.1267,17909.0
2021-08-24 15:40:00,142.74,142.81,142.73,142.77,25364.0,139.117,139.1852,139.1072,139.1462,25364.0
2021-08-24 15:45:00,142.76,142.76,142.69,142.75,22441.0,139.1364,139.1364,139.0682,139.1267,22441.0
2021-08-24 15:50:00,142.76,142.99,142.54,142.59,75334.0,139.1364,139.3606,138.922,138.9708,75334.0
2021-08-24 15:55:00,142.57,142.6,142.45,142.5,141341.0,138.9513,138.9805,138.8343,138.883,141341.0
2021-08-25 09:30:00,142.54,142.54,141.37,141.48,47779.0,138.922,138.922,137.7817,137.8889,47779.0
2021-08-25 09:35:00,141.46,142.02,141.36,142.01,21687.0,137.8694,138.4152,137.772,138.4055,21687.0
2021-08-25 09:40:00,142.05,142.05,141.73,141.74,9566.0,138.4445,138.4445,138.1326,138.1423,9566.0
2021-08-25 09:45:00,141.74,141.77,141.55,141.62,15019.0,138.1423,138.1716,137.9572,138.0254,15019.0
2021-08-25 09:50:00,141.61,141.81,141.61,141.69,12914.0,138.0156,138.2106,138.0156,138.0936,12914.0
2021-08-25 09:55:00,141.71,141.81,141.67,141.78,8113.0,138.1131,138.2106,138.0741,138.1813,8113.0
2021-08-25 10:00:00,141.78,141.8,141.6,141.78,19301.0,138.1813,138.2008,138.0059,138.1813,19301.0
2021-08-25 10:05:00,141.8,141.95,141.72,141.73,35022.0,138.2008,138.347,138.1228,138.1326,35022.0
2021-08-25 10:10:00,141.8,141.84,141.43,141.43,12646.0,138.2008,138.2398,137.8402,137.8402,12646.0
2021-08-25 10:15:00,141.43,141.45,141.3,141.38,15512.0,137.8402,137.8597,137.7135,137.7915,15512.0
2021-08-25 10:20:00,141.38,141.49,141.31,141.36,7011.0,137.7915,137.8987,137.7232,137.772,7011.0
2021-08-25 10:25:00,141.34,141.35,141.18,141.23,11683.0,137.7525,137.7622,137.5965,137.6453,11683.0
2021-08-25 10:30:00,141.21,141.25,140.95,140.96,19770.0,137.6258,137.6648,137.3724,137.3821,19770.0
2021-08-25 10:35:00,140.93,140.99,140.86,140.92,24020.0,137.3529,137.4114,137.2847,137.3431,24020.0
2021-08-25 10:40:00,140.89,140.9,140.67,140.78,26298.0,137.3139,137.3237,137.0995,137.2067,26298.0
2021-08-25 10:45:00,140.8,140.89,140.75,140.83,21227.0,137.2262,137.3139,137.1775,137.2554,21227.0
2021-08-25 10:50:00,140.83,140.91,140.74,140.75,14027.0,137.2554,137.3334,137.1677,137.1775,14027.0
2021-08-25 10:55:00,140.74,140.77,140.59,140.62,11353.0,137.1677,137.197,137.0215,137.0508,11353.0
2021-08-25 11:00:00,140.64,140.69,140.49,140.53,25587.0,137.0703,137.119,136.9241,136.963,25587.0
2021-08-25 11:05:00,140.54,140.74,140.54,140.69,11926.0,136.9728,137.1677,136.9728,137.119,11926.0
2021-08-25 11:10:00,140.69,140.69,140.53,140.59,9723.0,137.119,137.119,136.963,137.0215,9723.0
2021-08-25 11:15:00,140.61,140.68,140.5,140.58,26035.0,137.041,137.1092,136.9338,137.0118,26035.0
2021-08-25 11:20:00,140.58,140.61,140.53,140.54,21877.0,137.0118,137.041,136.963,136.9728,21877.0
2021-08-25 11:25:00,140.54,140.61,140.48,140.5,21292.0,136.9728,137.041,136.9143,136.9338,21292.0
2021-08-25 11:30:00,140.49,140.54,140.37,140.38,21460.0,136.9241,136.9728,136.8071,136.8169,21460.0
2021-08-25 11:35:00,140.38,140.46,140.21,140.21,23688.0,136.8169,136.8948,136.6512,136.6512,23688.0
2021-08-25 11:40:00,140.21,140.33,140.21,140.21,16999.0,136.6512,136.7681,136.6512,136.6512,16999.0
2021-08-25 11:45:00,140.21,140.33,140.15,140.32,28800.0,136.6512,136.7681,136.5927,136.7584,28800.0
2021-08-25 11:50:00,140.32,140.45,140.31,140.39,28894.0,136.7584,136.8851,136.7486,136.8266,28894.0
2021-08-25 11:55:00,140.39,140.44,140.34,140.44,31371.0,136.8266,136.8753,136.7779,136.8753,31371.0
2021-08-25 12:00:00,140.44,140.47,140.29,140.37,27578.0,136.8753,136.9046,136.7291,136.8071,27578.0
2021-08-25 12:05:00,140.37,140.38,140.14,140.16,44536.0,136.8071,136.8169,136.5829,136.6024,44536.0
2021-08-25 12:10:00,140.16,140.33,140.15,140.21,54030.0,136.6024,136.7681,136.5927,136.6512,54030.0
2021-08-25 12:15:00,140.26,140.35,140.23,140.25,33485.0,136.6999,136.7876,136.6707,136.6902,33485.0
2021-08-25 12:20:00,140.25,140.3,140.17,140.3,19895.0,136.6902,136.7389,136.6122,136.7389,19895.0
2021-08-25 12:25:00,140.32,140.45,140.32,140.4,29353.0,136.7584,136.8851,136.7584,136.8363,29353.0
2021-08-25 12:30:00,140.38,140.46,140.38,140.42,17656.0,136.8169,136.8948,136.8169,136.8558,17656.0
2021-08-25 12:35:00,140.4,140.43,140.35,140.35,12289.0,136.8363,136.8656,136.7876,136.7876,12289.0
2021-08-25 12:40:00,140.35,140.5,140.35,140.48,44906.0,136.7876,136.9338,136.7876,136.9143,44906.0
2021-08-25 12:45:00,140.47,140.67,140.43,140.52,92720.0,136.9046,137.0995,136.8656,136.9533,92720.0
2021-08-25 12:50:00,140.52,140.53,140.35,140.35,21003.0,136.9533,136.963,136.7876,136.7876,21003.0
2021-08-25 12:55:00,140.35,140.45,140.32,140.34,37288.0,136.7876,136.8851,136.7584,136.7779,37288.0
2021-08-25 13:00:00,140.38,140.6,140.37,140.49,59245.0,136.8169,137.0313,136.8071,136.9241,59245.0
2021-08-25 13:05:00,140.44,140.45,140.35,140.36,17598.0,136.8753,136.8851,136.7876,136.7974,17598.0
2021-08-25 13:10:00,140.36,140.41,140.36,140.37,22156.0,136.7974,136.8461,136.7974,136.8071,22156.0
2021-08-25 13:15:00,140.39,140.43,140.36,140.42,14752.0,136.8266,136.8656,136.7974,136.8558,14752.0
2021-08-25 13:20:00,140.42,140.43,140.38,140.4,20216.0,136.8558,136.8656,136.8169,136.8363,20216.0
2021-08-25 13:25:00,140.4,140.42,140.36,140.39,10362.0,136.8363,136.8558,136.7974,136.8266,10362.0
2021-08-25 13:30:00,140.37,140.41,140.35,140.37,22268.0,136.8071,136.8461,136.7876,136.8071,22268.0
2021-08-25 13:35:00,140.37,140.39,140.35,140.35,43238.0,136.8071,136.8266,136.7876,136.7876,43238.0
2021-08-25 13:40:00,140.35,140.39,140.35,140.36,13963.0,136.7876,136.8266,136.7876,136.7974,13963.0
2021-08-25 13:45:00,140.36,140.4,140.35,140.37,9395.0,136.7974,136.8363,136.7876,136.8071,9395.0
2021-08-25 13:50:00,140.37,140.43,140.35,140.39,7799.0,136.8071,136.8656,136.7876,136.8266,7799.0
2021-08-25 13:55:00,140.35,140.45,140.35,140.43,16349.0,136.7876,136.8851,136.7876,136.8656,16349.0
2021-08-25 14:00:00,140.44,140.47,140.43,140.47,18210.0,136.8753,136.9046,136.8656,136.9046,18210.0
2021-08-25 14:05:00,140.46,140.48,140.39,140.41,20065.0,136.8948,136.9143,136.8266,136.8461,20065.0
2021-08-25 14:10:00,140.41,140.46,140.39,140.44,14119.0,136.8461,136.8948,136.8266,136.8753,14119.0
2021-08-25 14:15:00,140.42,140.44,140.37,140.39,25020.0,136.8558,136.8753,136.8071,136.8266,25020.0
2021-08-25 14:20:00,140.39,140.4,140.35,140.4,14953.0,136.8266,136.8363,136.7876,136.8363,14953.0
2021-08-25 14:25:00,140.39,140.41,140.37,140.37,11001.0,136.8266,136.8461,136.8071,136.8071,11001.0
2021-08-25 14:30:00,140.37,140.42,140.37,140.41,27448.0,136.8071,136.8558,136.8071,136.8461,27448.0
2021-08-25 14:35:00,140.41,140.43,140.35,140.39,13745.0,136.8461,136.8656,136.7876,136.8266,13745.0
2021-08-25 14:40:00,140.39,140.42,140.37,140.39,8536.0,136.8266,136.8558,136.8071,136.8266,8536.0
2021-08-25 14:45:00,140.4,140.41,140.39,140.4,22791.0,136.8363,136.8461,136.8266,136.8363,22791.0
2021-08-25 14:50:00,140.4,140.42,140.4,140.4,11196.0,136.8363,136.8558,136.8363,136.8363,11196.0
2021-08-25 14:55:00,140.41,140.45,140.4,140.4,14989.0,136.8461,136.8851,136.8363,136.8363,14989.0
2021-08-25 15:00:00,140.4,140.42,140.3,140.37,36374.0,136.8363,136.8558,136.7389,136.8071,36374.0
2021-08-25 15:05:00,140.35,140.39,140.32,140.33,8542.0,136.7876,136.8266,136.7584,136.7681,8542.0
2021-08-25 15:10:00,140.34,140.38,140.24,140.25,50315.0,136.7779,136.8169,136.6804,136.6902,50315.0
2021-08-25 15:15:00,140.26,140.29,140.18,140.18,25378.0,136.6999,136.7291,136.6219,136.6219,25378.0
2021-08-25 15:20:00,140.17,140.24,140.15,140.22,29183.0,136.6122,136.6804,136.5927,136.6609,29183.0
2021-08-25 15:25:00,140.21,140.29,140.2,140.22,41106.0,136.6512,136.7291,136.6414,136.6609,41106.0
2021-08-25 15:30:00,140.23,140.29,140.21,140.22,44621.0,136.6707,136.7291,136.6512,136.6609,44621.0
2021-08-25 15:35:00,140.22,140.3,140.16,140.2,37020.0,136.6609,136.7389,136.6024,136.6414,37020.0
2021-08-25 15:40:00,140.2,140.25,140.17,140.19,52899.0,136.6414,136.6902,136.6122,136.6317,52899.0
2021-08-25 15:45:00,140.2,140.26,140.15,140.15,68598.0,136.6414,136.6999,136.5927,136.5927,68598.0
2021-08-25 15:50:00,140.15,140.32,140.1,140.12,105288.0,136.5927,136.7584,136.544,136.5635,105288.0
2021-08-25 15:55:00,140.1,140.11,139.8,139.85,215239.0,136.544,136.5537,136.2516,136.3003,215239.0
2021-08-26 09:30:00,140.55,140.55,140.11,140.44,104261.0,136.9825,136.9825,136.5537,136.8753,104261.0
2021-08-26 09:35:00,140.4,140.52,139.94,140.23,45379.0,136.8363,136.9533,136.388,136.6707,45379.0
2021-08-26 09:40:00,140.26,140.28,139.87,140.08,67940.0,136.6999,136.7194,136.3198,136.5245,67940.0
2021-08-26 09:45:00,140.11,140.16,139.86,139.93,25966.0,136.5537,136.6024,136.3101,136.3783,25966.0
2021-08-26 09:50:00,139.85,139.85,139.59,139.61,19067.0,136.3003,136.3003,136.0469,136.0664,19067.0
2021-08-26 09:55:00,139.57,139.61,139.44,139.57,14636.0,136.0274,136.0664,135.9007,136.0274,14636.0
2021-08-26 10:00:00,139.54,139.79,139.54,139.7,23064.0,135.9982,136.2418,135.9982,136.1541,23064.0
2021-08-26 10:05:00,139.71,139.71,139.52,139.55,29743.0,136.1639,136.1639,135.9787,136.0079,29743.0
2021-08-26 10:10:00,139.55,139.55,139.2,139.34,22085.0,136.0079,136.0079,135.6668,135.8032,22085.0
2021-08-26 10:15:00,139.35,139.52,139.35,139.52,11708.0,135.813,135.9787,135.813,135.9787,11708.0
2021-08-26 10:20:00,139.52,139.69,139.5,139.53,14587.0,135.9787,136.1444,135.9592,135.9884,14587.0
2021-08-26 10:25:00,139.53,139.53,139.27,139.36,18769.0,135.9884,135.9884,135.735,135.8227,18769.0
2021-08-26 10:30:00,139.27,139.38,139.21,139.25,10716.0,135.735,135.8422,135.6765,135.7155,10716.0
2021-08-26 10:35:00,139.25,139.4,139.25,139.25,10086.0,135.7155,135.8617,135.7155,135.7155,10086.0
2021-08-26 10:40:00,139.26,139.26,138.95,139.0,15716.0,135.7253,135.7253,135.4231,135.4719,15716.0
2021-08-26 10:45:00,138.97,139.02,138.9,138.97,24176.0,135.4426,135.4914,135.3744,135.4426,24176.0
2021-08-26 10:50:00,138.96,138.99,138.76,138.78,15240.0,135.4329,135.4621,135.238,135.2575,15240.0
2021-08-26 10:55:00,138.79,138.88,138.77,138.78,26940.0,135.2672,135.3549,135.2477,135.2575,26940.0
2021-08-26 11:00:00,138.78,138.82,138.63,138.79,18291.0,135.2575,135.2964,135.1113,135.2672,18291.0
2021-08-26 11:05:00,138.79,138.84,138.69,138.71,34012.0,135.2672,135.3159,135.1697,135.1892,34012.0
2021-08-26 11:10:00,138.69,138.85,138.67,138.83,21684.0,135.1697,135.3257,135.1503,135.3062,21684.0
2021-08-26 11:15:00,138.83,138.88,138.73,138.8,23978.0,135.3062,135.3549,135.2087,135.277,23978.0
2021-08-26 11:20:00,138.79,138.82,138.69,138.7,7362.0,135.2672,135.2964,135.1697,135.1795,7362.0
2021-08-26 11:25:00,138.71,138.74,138.64,138.7,13644.0,135.1892,135.2185,135.121,135.1795,13644.0
2021-08-26 11:30:00,138.68,138.71,138.58,138.62,19497.0,135.16,135.1892,135.0625,135.1015,19497.0
2021-08-26 11:35:00,138.64,138.76,138.61,138.71,20466.0,135.121,135.238,135.0918,135.1892,20466.0
2021-08-26 11:40:00,138.72,138.8,138.67,138.74,9001.0,135.199,135.277,135.1503,135.2185,9001.0
2021-08-26 11:45:00,138.72,138.74,138.67,138.69,8141.0,135.199,135.2185,135.1503,135.1697,8141.0
2021-08-26 11:50:00,138.7,138.71,138.62,138.69,18444.0,135.1795,135.1892,135.1015,135.1697,18444.0
2021-08-26 11:55:00,138.68,138.83,138.65,138.83,57302.0,135.16,135.3062,135.1308,135.3062,57302.0
2021-08-26 12:00:00,138.84,139.03,138.84,138.91,18946.0,135.3159,135.5011,135.3159,135.3842,18946.0
2021-08-26 12:05:00,138.92,138.98,138.86,138.87,15585.0,135.3939,135.4524,135.3354,135.3452,15585.0
2021-08-26 12:10:00,138.87,138.91,138.79,138.81,20300.0,135.3452,135.3842,135.2672,135.2867,20300.0
2021-08-26 12:15:00,138.79,138.79,138.65,138.67,11535.0,135.2672,135.2672,135.1308,135.1503,11535.0
2021-08-26 12:20:00,138.65,138.67,138.46,138.63,44737.0,135.1308,135.1503,134.9456,135.1113,44737.0
2021-08-26 12:25:00,138.65,138.67,138.51,138.51,7516.0,135.1308,135.1503,134.9943,134.9943,7516.0
2021-08-26 12:30:00,138.52,138.65,138.51,138.63,8037.0,135.0041,135.1308,134.9943,135.1113,8037.0
2021-08-26 12:35:00,138.62,138.75,138.61,138.72,20632.0,135.1015,135.2282,135.0918,135.199,20632.0
2021-08-26 12:40:00,138.72,138.8,138.68,138.71,14838.0,135.199,135.277,135.16,135.1892,14838.0
2021-08-26 12:45:00,138.68,138.76,138.65,138.76,8327.0,135.16,135.238,135.1308,135.238,8327.0
2021-08-26 12:50:00,138.76,138.8,138.69,138.72,9135.0,135.238,135.277,135.1697,135.199,9135.0
2021-08-26 12:55:00,138.71,138.77,138.7,138.73,23275.0,135.1892,135.2477,135.1795,135.2087,23275.0
2021-08-26 13:00:00,138.74,138.74,138.61,138.69,11758.0,135.2185,135.2185,135.0918,135.1697,11758.0
2021-08-26 13:05:00,138.69,138.8,138.67,138.76,19011.0,135.1697,135.277,135.1503,135.238,19011.0
2021-08-26 13:10:00,138.78,138.8,138.71,138.78,9714.0,135.2575,135.277,135.1892,135.2575,9714.0
2021-08-26 13:15:00,138.79,138.79,138.59,138.59,6010.0,135.2672,135.2672,135.0723,135.0723,6010.0
2021-08-26 13:20:00,138.6,138.61,138.41,138.45,35569.0,135.082,135.0918,134.8969,134.9358,35569.0
2021-08-26 13:25:00,138.44,138.5,138.4,138.41,17929.0,134.9261,134.9846,134.8871,134.8969,17929.0
2021-08-26 13:30:00,138.42,138.55,138.42,138.55,14084.0,134.9066,135.0333,134.9066,135.0333,14084.0
2021-08-26 13:35:00,138.54,138.61,138.53,138.59,15034.0,135.0236,135.0918,135.0138,135.0723,15034.0
2021-08-26 13:40:00,138.59,138.63,138.52,138.55,16928.0,135.0723,135.1113,135.0041,135.0333,16928.0
2021-08-26 13:45:00,138.53,138.7,138.53,138.67,26199.0,135.0138,135.1795,135.0138,135.1503,26199.0
2021-08-26 13:50:00,138.67,138.69,138.62,138.66,9875.0,135.1503,135.1697,135.1015,135.1405,9875.0
2021-08-26 13:55:00,138.66,138.7,138.6,138.69,14225.0,135.1405,135.1795,135.082,135.1697,14225.0
2021-08-26 14:00:00,138.68,138.68,138.62,138.63,18212.0,135.16,135.16,135.1015,135.1113,18212.0
2021-08-26 14:05:00,138.63,138.64,138.57,138.59,10930.0,135.1113,135.121,135.0528,135.0723,10930.0
2021-08-26 14:10:00,138.6,138.61,138.53,138.53,8141.0,135.082,135.0918,135.0138,135.0138,8141.0
2021-08-26 14:15:00,138.53,138.54,138.39,138.41,22718.0,135.0138,135.0236,134.8774,134.8969,22718.0
2021-08-26 14:20:00,138.4,138.47,138.38,138.45,28412.0,134.8871,134.9553,134.8676,134.9358,28412.0
2021-08-26 14:25:00,138.45,138.49,138.4,138.4,34490.0,134.9358,134.9748,134.8871,134.8871,34490.0
2021-08-26 14:30:00,138.4,138.41,138.32,138.33,218775.0,134.8871,134.8969,134.8091,134.8189,218775.0
2021-08-26 14:35:00,138.34,138.34,138.13,138.14,36745.0,134.8286,134.8286,134.624,134.6337,36745.0
2021-08-26 14:40:00,138.14,138.16,138.1,138.15,26452.0,134.6337,134.6532,134.5947,134.6435,26452.0
2021-08-26 14:45:00,138.14,138.16,138.05,138.07,13343.0,134.6337,134.6532,134.546,134.5655,13343.0
2021-08-26 14:50:00,138.07,138.08,137.95,137.98,47917.0,134.5655,134.5752,134.4485,134.4778,47917.0
2021-08-26 14:55:00,137.99,138.04,137.94,137.97,14670.0,134.4875,134.5362,134.4388,134.468,14670.0
2021-08-26 15:00:00,137.97,137.97,137.85,137.86,19562.0,134.468,134.468,134.3511,134.3608,19562.0
2021-08-26 15:05:00,137.87,137.99,137.78,137.99,30011.0,134.3706,134.4875,134.2828,134.4875,30011.0
2021-08-26 15:10:00,137.98,137.99,137.9,137.93,21457.0,134.4778,134.4875,134.3998,134.429,21457.0
2021-08-26 15:15:00,137.93,137.98,137.89,137.91,16661.0,134.429,134.4778,134.3901,134.4095,16661.0
2021-08-26 15:20:00,137.92,137.92,137.84,137.88,20766.0,134.4193,134.4193,134.3413,134.3803,20766.0
2021-08-26 15:25:00,137.88,137.89,137.74,137.88,24581.0,134.3803,134.3901,134.2439,134.3803,24581.0
2021-08-26 15:30:00,137.88,137.94,137.76,137.79,40072.0,134.3803,134.4388,134.2634,134.2926,40072.0
2021-08-26 15:35:00,137.8,137.81,137.61,137.66,46927.0,134.3023,134.3121,134.1172,134.1659,46927.0
2021-08-26 15:40:00,137.65,137.76,137.59,137.59,47167.0,134.1561,134.2634,134.0977,134.0977,47167.0
2021-08-26 15:45:00,137.58,137.72,137.53,137.71,61933.0,134.0879,134.2244,134.0392,134.2146,61933.0
2021-08-26 15:50:00,137.72,137.93,137.62,137.7,161862.0,134.2244,134.429,134.1269,134.2049,161862.0
2021-08-26 15:55:00,137.68,137.76,137.42,137.56,364673.0,134.1854,134.2634,133.932,134.0684,364673.0
2021-08-27 09:30:00,137.71,137.99,137.18,137.79,78117.0,134.2146,134.4875,133.6981,134.2926,78117.0
2021-08-27 09:35:00,137.86,138.18,137.62,137.62,27152.0,134.3608,134.6727,134.1269,134.1269,27152.0
2021-08-27 09:40:00,137.62,137.79,137.55,137.71,17449.0,134.1269,134.2926,134.0587,134.2146,17449.0
2021-08-27 09:45:00,137.74,137.86,137.71,137.77,11145.0,134.2439,134.3608,134.2146,134.2731,11145.0
2021-08-27 09:50:00,137.77,137.79,137.36,137.42,25329.0,134.2731,134.2926,133.8735,133.932,25329.0
2021-08-27 09:55:00,137.45,137.47,137.31,137.44,18650.0,133.9612,133.9807,133.8248,133.9515,18650.0
2021-08-27 10:00:00,137.44,137.86,137.24,137.62,82825.0,133.9515,134.3608,133.7566,134.1269,82825.0
2021-08-27 10:05:00,137.69,137.98,137.61,137.92,21989.0,134.1951,134.4778,134.1172,134.4193,21989.0
2021-08-27 10:10:00,137.93,138.03,137.9,137.97,50110.0,134.429,134.5265,134.3998,134.468,50110.0
2021-08-27 10:15:00,137.98,138.25,137.98,138.0,46029.0,134.4778,134.7409,134.4778,134.4973,46029.0
2021-08-27 10:20:00,138.01,138.04,137.92,137.98,20491.0,134.507,134.5362,134.4193,134.4778,20491.0
2021-08-27 10:25:00,137.98,137.98,137.81,137.88,10255.0,134.4778,134.4778,134.3121,134.3803,10255.0
2021-08-27 10:30:00,137.86,137.9,137.79,137.87,19660.0,134.3608,134.3998,134.2926,134.3706,19660.0
2021-08-27 10:35:00,137.85,137.85,137.62,137.64,34801.0,134.3511,134.3511,134.1269,134.1464,34801.0
2021-08-27 10:40:00,137.62,137.68,137.52,137.54,25490.0,134.1269,134.1854,134.0294,134.0489,25490.0
2021-08-27 10:45:00,137.53,137.53,137.44,137.46,22519.0,134.0392,134.0392,133.9515,133.971,22519.0
2021-08-27 10:50:00,137.46,137.59,137.46,137.57,31996.0,133.971,134.0977,133.971,134.0782,31996.0
2021-08-27 10:55:00,137.57,137.74,137.57,137.6,12315.0,134.0782,134.2439,134.0782,134.1074,12315.0
2021-08-27 11:00:00,137.61,137.63,137.42,137.44,21689.0,134.1172,134.1367,133.932,133.9515,21689.0
2021-08-27 11:05:00,137.44,137.51,137.42,137.47,24836.0,133.9515,134.0197,133.932,133.9807,24836.0
2021-08-27 11:10:00,137.46,137.59,137.4,137.49,25395.0,133.971,134.0977,133.9125,134.0002,25395.0
2021-08-27 11:15:00,137.48,137.59,137.48,137.49,40279.0,133.9905,134.0977,133.9905,134.0002,40279.0
2021-08-27 11:20:00,137.5,137.67,137.49,137.65,57485.0,134.01,134.1756,134.0002,134.1561,57485.0
2021-08-27 11:25:00,137.65,137.77,137.61,137.7,35667.0,134.1561,134.2731,134.1172,134.2049,35667.0
2021-08-27 11:30:00,137.73,138.0,137.62,138.0,37243.0,134.2341,134.4973,134.1269,134.4973,37243.0
2021-08-27 11:35:00,138.0,138.04,137.95,137.97,36219.0,134.4973,134.5362,134.4485,134.468,36219.0
2021-08-27 11:40:00,137.97,137.97,137.83,137.89,18860.0,134.468,134.468,134.3316,134.3901,18860.0
2021-08-27 11:45:00,137.9,137.92,137.82,137.9,18981.0,134.3998,134.4193,134.3218,134.3998,18981.0
2021-08-27 11:50:00,137.9,137.99,137.87,137.92,36752.0,134.3998,134.4875,134.3706,134.4193,36752.0
2021-08-27 11:55:00,137.91,138.02,137.89,137.9,35691.0,134.4095,134.5168,134.3901,134.3998,35691.0
2021-08-27 12:00:00,137.9,137.98,137.83,137.94,16833.0,134.3998,134.4778,134.3316,134.4388,16833.0
2021-08-27 12:05:00,137.92,137.93,137.84,137.88,9835.0,134.4193,134.429,134.3413,134.3803,9835.0
2021-08-27 12:10:00,137.89,138.02,137.88,138.01,14890.0,134.3901,134.5168,134.3803,134.507,14890.0
2021-08-27 12:15:00,137.99,137.99,137.93,137.96,14937.0,134.4875,134.4875,134.429,134.4583,14937.0
2021-08-27 12:20:00,137.94,137.97,137.9,137.94,25905.0,134.4388,134.468,134.3998,134.4388,25905.0
2021-08-27 12:25:00,137.94,137.96,137.9,137.93,18047.0,134.4388,134.4583,134.3998,134.429,18047.0
2021-08-27 12:30:00,137.93,138.07,137.93,138.0,29409.0,134.429,134.5655,134.429,134.4973,29409.0
2021-08-27 12:35:00,138.0,138.12,137.99,138.12,13281.0,134.4973,134.6142,134.4875,134.6142,13281.0
2021-08-27 12:40:00,138.11,138.19,138.09,138.18,19727.0,134.6045,134.6824,134.585,134.6727,19727.0
2021-08-27 12:45:00,138.18,138.24,138.14,138.22,18470.0,134.6727,134.7312,134.6337,134.7117,18470.0
2021-08-27 12:50:00,138.24,138.4,138.24,138.36,25826.0,134.7312,134.8871,134.7312,134.8481,25826.0
2021-08-27 12:55:00,138.37,138.37,138.25,138.27,17704.0,134.8579,134.8579,134.7409,134.7604,17704.0
2021-08-27 13:00:00,138.27,138.27,138.22,138.25,19764.0,134.7604,134.7604,134.7117,134.7409,19764.0
2021-08-27 13:05:00,138.25,138.31,138.24,138.27,33325.0,134.7409,134.7994,134.7312,134.7604,33325.0
2021-08-27 13:10:00,138.26,138.26,138.08,138.18,21492.0,134.7507,134.7507,134.5752,134.6727,21492.0
2021-08-27 13:15:00,138.17,138.3,138.12,138.28,18713.0,134.6629,134.7896,134.6142,134.7702,18713.0
2021-08-27 13:20:00,138.29,138.29,138.23,138.26,10543.0,134.7799,134.7799,134.7214,134.7507,10543.0
2021-08-27 13:25:00,138.26,138.37,138.26,138.34,17025.0,134.7507,134.8579,134.7507,134.8286,17025.0
2021-08-27 13:30:00,138.33,138.41,138.32,138.38,19147.0,134.8189,134.8969,134.8091,134.8676,19147.0
2021-08-27 13:35:00,138.39,138.44,138.38,138.42,11591.0,134.8774,134.9261,134.8676,134.9066,11591.0
2021-08-27 13:40:00,138.42,138.45,138.39,138.42,25182.0,134.9066,134.9358,134.8774,134.9066,25182.0
2021-08-27 13:45:00,138.42,138.43,138.4,138.42,14178.0,134.9066,134.9163,134.8871,134.9066,14178.0
2021-08-27 13:50:00,138.42,138.42,138.37,138.41,27136.0,134.9066,134.9066,134.8579,134.8969,27136.0
2021-08-27 13:55:00,138.41,138.5,138.38,138.5,21867.0,134.8969,134.9846,134.8676,134.9846,21867.0
2021-08-27 14:00:00,138.5,138.63,138.48,138.58,43561.0,134.9846,135.1113,134.9651,135.0625,43561.0
2021-08-27 14:05:00,138.58,138.63,138.55,138.63,17073.0,135.0625,135.1113,135.0333,135.1113,17073.0
2021-08-27 14:10:00,138.62,138.66,138.61,138.64,12498.0,135.1015,135.1405,135.0918,135.121,12498.0
2021-08-27 14:15:00,138.64,138.65,138.61,138.64,17256.0,135.121,135.1308,135.0918,135.121,17256.0
2021-08-27 14:20:00,138.64,138.65,138.56,138.56,20452.0,135.121,135.1308,135.043,135.043,20452.0
2021-08-27 14:25:00,138.56,138.58,138.49,138.57,21308.0,135.043,135.0625,134.9748,135.0528,21308.0
2021-08-27 14:30:00,138.58,138.61,138.54,138.61,23135.0,135.0625,135.0918,135.0236,135.0918,23135.0
2021-08-27 14:35:00,138.6,138.64,138.59,138.61,18193.0,135.082,135.121,135.0723,135.0918,18193.0
2021-08-27 14:40:00,138.6,138.61,138.51,138.53,27041.0,135.082,135.0918,134.9943,135.0138,27041.0
2021-08-27 14:45:00,138.53,138.54,138.45,138.47,27532.0,135.0138,135.0236,134.9358,134.9553,27532.0
2021-08-27 14:50:00,138.46,138.48,138.44,138.46,15288.0,134.9456,134.9651,134.9261,134.9456,15288.0
2021-08-27 14:55:00,138.45,138.54,138.43,138.45,78617.0,134.9358,135.0236,134.9163,134.9358,78617.0
2021-08-27 15:00:00,138.45,138.47,138.42,138.47,16859.0,134.9358,134.9553,134.9066,134.9553,16859.0
2021-08-27 15:05:00,138.47,138.47,138.23,138.24,48652.0,134.9553,134.9553,134.7214,134.7312,48652.0
2021-08-27 15:10:00,138.23,138.23,138.15,138.19,19829.0,134.7214,134.7214,134.6435,134.6824,19829.0
2021-08-27 15:15:00,138.19,138.26,138.17,138.25,14538.0,134.6824,134.7507,134.6629,134.7409,14538.0
2021-08-27 15:20:00,138.25,138.27,138.21,138.26,12825.0,134.7409,134.7604,134.7019,134.7507,12825.0
2021-08-27 15:25:00,138.27,138.31,138.24,138.25,15420.0,134.7604,134.7994,134.7312,134.7409,15420.0
2021-08-27 15:30:00,138.22,138.35,138.21,138.34,32209.0,134.7117,134.8384,134.7019,134.8286,32209.0
2021-08-27 15:35:00,138.34,138.37,138.27,138.3,24961.0,134.8286,134.8579,134.7604,134.7896,24961.0
2021-08-27 15:40:00,138.29,138.38,138.29,138.37,30746.0,134.7799,134.8676,134.7799,134.8579,30746.0
2021-08-27 15:45:00,138.37,138.37,138.29,138.33,28573.0,134.8579,134.8579,134.7799,134.8189,28573.0
2021-08-27 15:50:00,138.32,138.41,138.27,138.36,55987.0,134.8091,134.8969,134.7604,134.8481,55987.0
2021-08-27 15:55:00,138.33,138.42,138.28,138.35,167163.0,134.8189,134.9066,134.7702,134.8384,167163.0
2021-08-30 09:30:00,136.74,137.24,136.03,136.19,145788.0,133.2692,133.7566,132.5773,132.7332,145788.0
2021-08-30 09:35:00,136.22,136.72,136.05,136.72,184502.0,132.7624,133.2498,132.5968,133.2498,184502.0
2021-08-30 09:40:00,136.73,136.76,135.7,135.76,50420.0,133.2595,133.2887,132.2556,132.3141,50420.0
2021-08-30 09:45:00,135.79,135.96,135.61,135.79,36700.0,132.3434,132.509,132.1679,132.3434,36700.0
2021-08-30 09:50:00,135.8,136.16,135.8,135.88,36574.0,132.3531,132.704,132.3531,132.4311,36574.0
2021-08-30 09:55:00,135.89,136.16,135.88,136.0,50228.0,132.4408,132.704,132.4311,132.548,50228.0
2021-08-30 10:00:00,136.02,136.4,136.0,136.35,148649.0,132.5675,132.9379,132.548,132.8891,148649.0
2021-08-30 10:05:00,136.34,136.44,136.23,136.4,29862.0,132.8794,132.9769,132.7722,132.9379,29862.0
2021-08-30 10:10:00,136.37,136.56,136.21,136.42,29285.0,132.9086,133.0938,132.7527,132.9574,29285.0
2021-08-30 10:15:00,136.46,136.55,136.4,136.49,23976.0,132.9964,133.0841,132.9379,133.0256,23976.0
2021-08-30 10:20:00,136.49,136.8,136.41,136.73,60792.0,133.0256,133.3277,132.9476,133.2595,60792.0
2021-08-30 10:25:00,136.71,136.87,136.55,136.84,15611.0,133.24,133.3959,133.0841,133.3667,15611.0
2021-08-30 10:30:00,136.87,137.22,136.84,137.2,32321.0,133.3959,133.7371,133.3667,133.7176,32321.0
2021-08-30 10:35:00,137.21,137.39,137.15,137.29,38780.0,133.7273,133.9027,133.6688,133.8053,38780.0
2021-08-30 10:40:00,137.29,137.3,137.09,137.12,33829.0,133.8053,133.815,133.6104,133.6396,33829.0
2021-08-30 10:45:00,137.12,137.2,137.06,137.19,11398.0,133.6396,133.7176,133.5811,133.7078,11398.0
2021-08-30 10:50:00,137.21,137.55,137.14,137.44,95950.0,133.7273,134.0587,133.6591,133.9515,95950.0
2021-08-30 10:55:00,137.45,137.53,137.35,137.45,8602.0,133.9612,134.0392,133.8638,133.9612,8602.0
2021-08-30 11:00:00,137.53,137.65,137.52,137.59,9084.0,134.0392,134.1561,134.0294,134.0977,9084.0
2021-08-30 11:05:00,137.55,137.91,137.52,137.87,23032.0,134.0587,134.4095,134.0294,134.3706,23032.0
2021-08-30 11:10:00,137.85,138.09,137.84,137.94,18310.0,134.3511,134.585,134.3413,134.4388,18310.0
2021-08-30 11:15:00,137.95,138.08,137.92,138.0,13351.0,134.4485,134.5752,134.4193,134.4973,13351.0
2021-08-30 11:20:00,138.0,138.13,137.82,137.91,16921.0,134.4973,134.624,134.3218,134.4095,16921.0
2021-08-30 11:25:00,137.92,138.13,137.92,138.04,14784.0,134.4193,134.624,134.4193,134.5362,14784.0
2021-08-30 11:30:00,138.01,138.08,137.96,138.03,12318.0,134.507,134.5752,134.4583,134.5265,12318.0
2021-08-30 11:35:00,138.01,138.22,138.01,138.04,13427.0,134.507,134.7117,134.507,134.5362,13427.0
2021-08-30 11:40:00,138.05,138.2,137.96,137.97,17232.0,134.546,134.6922,134.4583,134.468,17232.0
2021-08-30 11:45:00,137.97,138.25,137.97,138.13,13923.0,134.468,134.7409,134.468,134.624,13923.0
2021-08-30 11:50:00,138.15,138.15,138.01,138.14,8709.0,134.6435,134.6435,134.507,134.6337,8709.0
2021-08-30 11:55:00,138.14,138.26,138.07,138.11,13782.0,134.6337,134.7507,134.5655,134.6045,13782.0
2021-08-30 12:00:00,138.09,138.22,137.96,138.03,18809.0,134.585,134.7117,134.4583,134.5265,18809.0
2021-08-30 12:05:00,138.03,138.03,137.86,137.95,13376.0,134.5265,134.5265,134.3608,134.4485,13376.0
2021-08-30 12:10:00,137.97,137.97,137.92,137.94,7196.0,134.468,134.468,134.4193,134.4388,7196.0
2021-08-30 12:15:00,137.99,138.1,137.91,138.03,17456.0,134.4875,134.5947,134.4095,134.5265,17456.0
2021-08-30 12:20:00,138.05,138.17,137.93,138.02,10488.0,134.546,134.6629,134.429,134.5168,10488.0
2021-08-30 12:25:00,137.97,138.03,137.88,137.91,14946.0,134.468,134.5265,134.3803,134.4095,14946.0
2021-08-30 12:30:00,137.9,138.02,137.87,137.99,12326.0,134.3998,134.5168,134.3706,134.4875,12326.0
2021-08-30 12:35:00,137.98,138.07,137.96,138.07,74520.0,134.4778,134.5655,134.4583,134.5655,74520.0
2021-08-30 12:40:00,138.06,138.25,138.05,138.22,16690.0,134.5557,134.7409,134.546,134.7117,16690.0
2021-08-30 12:45:00,138.23,138.23,138.02,138.15,12707.0,134.7214,134.7214,134.5168,134.6435,12707.0
2021-08-30 12:50:00,138.17,138.26,138.16,138.21,12069.0,134.6629,134.7507,134.6532,134.7019,12069.0
2021-08-30 12:55:00,138.22,138.38,138.21,138.36,35780.0,134.7117,134.8676,134.7019,134.8481,35780.0
2021-08-30 13:00:00,138.33,138.38,138.19,138.31,16185.0,134.8189,134.8676,134.6824,134.7994,16185.0
2021-08-30 13:05:00,138.33,138.42,138.28,138.37,8980.0,134.8189,134.9066,134.7702,134.8579,8980.0
2021-08-30 13:10:00,138.34,138.5,138.34,138.46,16104.0,134.8286,134.9846,134.8286,134.9456,16104.0
2021-08-30 13:15:00,138.46,138.58,138.46,138.51,12471.0,134.9456,135.0625,134.9456,134.9943,12471.0
2021-08-30 13:20:00,138.48,138.54,138.45,138.49,24261.0,134.9651,135.0236,134.9358,134.9748,24261.0
2021-08-30 13:25:00,138.48,138.48,138.27,138.27,29688.0,134.9651,134.9651,134.7604,134.7604,29688.0
2021-08-30 13:30:00,138.28,138.45,138.26,138.38,12307.0,134.7702,134.9358,134.7507,134.8676,12307.0
2021-08-30 13:35:00,138.35,138.41,138.33,138.35,12079.0,134.8384,134.8969,134.8189,134.8384,12079.0
2021-08-30 13:40:00,138.35,138.35,138.2,138.21,13887.0,134.8384,134.8384,134.6922,134.7019,13887.0
2021-08-30 13:45:00,138.21,138.24,138.08,138.08,24756.0,134.7019,134.7312,134.5752,134.5752,24756.0
2021-08-30 13:50:00,138.08,138.19,138.08,138.16,18968.0,134.5752,134.6824,134.5752,134.6532,18968.0
2021-08-30 13:55:00,138.15,138.16,138.02,138.06,24203.0,134.6435,134.6532,134.5168,134.5557,24203.0
2021-08-30 14:00:00,138.06,138.12,138.0,138.0,19308.0,134.5557,134.6142,134.4973,134.4973,19308.0
2021-08-30 14:05:00,137.98,138.0,137.9,137.92,28125.0,134.4778,134.4973,134.3998,134.4193,28125.0
2021-08-30 14:10:00,137.94,137.97,137.89,137.95,26181.0,134.4388,134.468,134.3901,134.4485,26181.0
2021-08-30 14:15:00,137.97,138.12,137.96,138.06,19411.0,134.468,134.6142,134.4583,134.5557,19411.0
2021-08-30 14:20:00,138.06,138.18,138.04,138.17,28270.0,134.5557,134.6727,134.5362,134.6629,28270.0
2021-08-30 14:25:00,138.16,138.28,138.16,138.22,12674.0,134.6532,134.7702,134.6532,134.7117,12674.0
2021-08-30 14:30:00,138.2,138.26,138.16,138.17,16218.0,134.6922,134.7507,134.6532,134.6629,16218.0
2021-08-30 14:35:00,138.18,138.21,138.0,138.12,17223.0,134.6727,134.7019,134.4973,134.6142,17223.0
2021-08-30 14:40:00,138.1,138.18,138.09,138.13,11495.0,134.5947,134.6727,134.585,134.624,11495.0
2021-08-30 14:45:00,138.12,138.23,138.08,138.2,12941.0,134.6142,134.7214,134.5752,134.6922,12941.0
2021-08-30 14:50:00,138.19,138.19,138.11,138.15,13262.0,134.6824,134.6824,134.6045,134.6435,13262.0
2021-08-30 14:55:00,138.16,138.42,138.09,138.4,21200.0,134.6532,134.9066,134.585,134.8871,21200.0
2021-08-30 15:00:00,138.39,138.4,138.26,138.31,10958.0,134.8774,134.8871,134.7507,134.7994,10958.0
2021-08-30 15:05:00,138.33,138.35,138.09,138.14,19182.0,134.8189,134.8384,134.585,134.6337,19182.0
2021-08-30 15:10:00,138.13,138.15,138.03,138.05,9891.0,134.624,134.6435,134.5265,134.546,9891.0
2021-08-30 15:15:00,138.03,138.06,137.95,137.95,13450.0,134.5265,134.5557,134.4485,134.4485,13450.0
2021-08-30 15:20:00,137.94,138.0,137.93,138.0,8930.0,134.4388,134.4973,134.429,134.4973,8930.0
2021-08-30 15:25:00,138.01,138.01,137.81,137.82,16852.0,134.507,134.507,134.3121,134.3218,16852.0
2021-08-30 15:30:00,137.83,137.92,137.78,137.91,18291.0,134.3316,134.4193,134.2828,134.4095,18291.0
2021-08-30 15:35:00,137.91,137.93,137.77,137.82,24449.0,134.4095,134.429,134.2731,134.3218,24449.0
2021-08-30 15:40:00,137.84,137.84,137.62,137.67,29562.0,134.3413,134.3413,134.1269,134.1756,29562.0
2021-08-30 15:45:00,137.68,137.77,137.67,137.75,35806.0,134.1854,134.2731,134.1756,134.2536,35806.0
2021-08-30 15:50:00,137.76,138.0,137.73,137.98,59830.0,134.2634,134.4973,134.2341,134.4778,59830.0
2021-08-30 15:55:00,137.98,138.07,137.85,137.89,137855.0,134.4778,134.5655,134.3511,134.3901,137855.0
2021-08-31 09:30:00,137.39,137.87,137.0,137.25,73022.0,133.9027,134.3706,133.5226,133.7663,73022.0
2021-08-31 09:35:00,137.22,137.72,137.21,137.49,45230.0,133.7371,134.2244,133.7273,134.0002,45230.0
2021-08-31 09:40:00,137.51,137.72,137.29,137.29,26540.0,134.0197,134.2244,133.8053,133.8053,26540.0
2021-08-31 09:45:00,137.32,137.63,137.28,137.58,25251.0,133.8345,134.1367,133.7955,134.0879,25251.0
2021-08-31 09:50:00,137.59,137.68,137.34,137.66,27325.0,134.0977,134.1854,133.854,134.1659,27325.0
2021-08-31 09:55:00,137.65,137.71,137.46,137.48,22789.0,134.1561,134.2146,133.971,133.9905,22789.0
2021-08-31 10:00:00,137.46,137.82,137.44,137.68,27634.0,133.971,134.3218,133.9515,134.1854,27634.0
2021-08-31 10:05:00,137.71,137.76,137.62,137.76,16932.0,134.2146,134.2634,134.1269,134.2634,16932.0
2021-08-31 10:10:00,137.79,137.92,137.72,137.74,15466.0,134.2926,134.4193,134.2244,134.2439,15466.0
2021-08-31 10:15:00,137.7,137.82,137.69,137.75,9332.0,134.2049,134.3218,134.1951,134.2536,9332.0
2021-08-31 10:20:00,137.74,137.79,137.64,137.66,12629.0,134.2439,134.2926,134.1464,134.1659,12629.0
2021-08-31 10:25:00,137.65,137.81,137.63,137.78,8291.0,134.1561,134.3121,134.1367,134.2828,8291.0
2021-08-31 10:30:00,137.77,137.91,137.75,137.77,10694.0,134.2731,134.4095,134.2536,134.2731,10694.0
2021-08-31 10:35:00,137.75,137.75,137.6,137.63,7300.0,134.2536,134.2536,134.1074,134.1367,7300.0
2021-08-31 10:40:00,137.64,137.84,137.62,137.71,11913.0,134.1464,134.3413,134.1269,134.2146,11913.0
2021-08-31 10:45:00,137.73,137.77,137.66,137.7,17889.0,134.2341,134.2731,134.1659,134.2049,17889.0
2021-08-31 10:50:00,137.71,137.72,137.64,137.68,5321.0,134.2146,134.2244,134.1464,134.1854,5321.0
2021-08-31 10:55:00,137.65,137.85,137.64,137.82,8473.0,134.1561,134.3511,134.1464,134.3218,8473.0
2021-08-31 11:00:00,137.83,137.83,137.72,137.73,18561.0,134.3316,134.3316,134.2244,134.2341,18561.0
2021-08-31 11:05:00,137.72,137.94,137.72,137.92,41423.0,134.2244,134.4388,134.2244,134.4193,41423.0
2021-08-31 11:10:00,137.92,137.92,137.85,137.92,14422.0,134.4193,134.4193,134.3511,134.4193,14422.0
2021-08-31 11:15:00,137.92,137.98,137.8,137.81,34599.0,134.4193,134.4778,134.3023,134.3121,34599.0
2021-08-31 11:20:00,137.83,137.86,137.64,137.66,10260.0,134.3316,134.3608,134.1464,134.1659,10260.0
2021-08-31 11:25:00,137.65,137.74,137.6,137.61,8447.0,134.1561,134.2439,134.1074,134.1172,8447.0
2021-08-31 11:30:00,137.63,137.69,137.56,137.63,9433.0,134.1367,134.1951,134.0684,134.1367,9433.0
2021-08-31 11:35:00,137.63,137.64,137.57,137.62,10857.0,134.1367,134.1464,134.0782,134.1269,10857.0
2021-08-31 11:40:00,137.61,137.7,137.6,137.61,11252.0,134.1172,134.2049,134.1074,134.1172,11252.0
2021-08-31 11:45:00,137.6,137.69,137.54,137.65,32143.0,134.1074,134.1951,134.0489,134.1561,32143.0
2021-08-31 11:50:00,137.66,137.66,137.56,137.61,13729.0,134.1659,134.1659,134.0684,134.1172,13729.0
2021-08-31 11:55:00,137.6,137.7,137.58,137.63,31694.0,134.1074,134.2049,134.0879,134.1367,31694.0
2021-08-31 12:00:00,137.64,137.69,137.58,137.64,16818.0,134.1464,134.1951,134.0879,134.1464,16818.0
2021-08-31 12:05:00,137.64,137.85,137.58,137.84,28661.0,134.1464,134.3511,134.0879,134.3413,28661.0
2021-08-31 12:10:00,137.86,137.93,137.71,137.71,25910.0,134.3608,134.429,134.2146,134.2146,25910.0
2021-08-31 12:15:00,137.71,137.71,137.48,137.67,18008.0,134.2146,134.2146,133.9905,134.1756,18008.0
2021-08-31 12:20:00,137.66,137.7,137.61,137.66,89394.0,134.1659,134.2049,134.1172,134.1659,89394.0
2021-08-31 12:25:00,137.66,137.73,137.63,137.67,10867.0,134.1659,134.2341,134.1367,134.1756,10867.0
2021-08-31 12:30:00,137.65,137.7,137.61,137.63,40373.0,134.1561,134.2049,134.1172,134.1367,40373.0
2021-08-31 12:35:00,137.63,137.63,137.45,137.57,12677.0,134.1367,134.1367,133.9612,134.0782,12677.0
2021-08-31 12:40:00,137.59,137.61,137.54,137.55,11407.0,134.0977,134.1172,134.0489,134.0587,11407.0
2021-08-31 12:45:00,137.55,137.56,137.47,137.56,27530.0,134.0587,134.0684,133.9807,134.0684,27530.0
2021-08-31 12:50:00,137.59,137.65,137.5,137.51,23075.0,134.0977,134.1561,134.01,134.0197,23075.0
2021-08-31 12:55:00,137.5,137.63,137.33,137.36,90638.0,134.01,134.1367,133.8443,133.8735,90638.0
2021-08-31 13:00:00,137.35,137.44,137.31,137.41,24187.0,133.8638,133.9515,133.8248,133.9222,24187.0
2021-08-31 13:05:00,137.4,137.46,137.39,137.4,17753.0,133.9125,133.971,133.9027,133.9125,17753.0
2021-08-31 13:10:00,137.38,137.38,137.25,137.27,11824.0,133.893,133.893,133.7663,133.7858,11824.0
2021-08-31 13:15:00,137.21,137.23,137.1,137.1,11458.0,133.7273,133.7468,133.6201,133.6201,11458.0
2021-08-31 13:20:00,137.1,137.11,136.98,137.04,25039.0,133.6201,133.6299,133.5032,133.5616,25039.0
2021-08-31 13:25:00,137.02,137.02,136.89,136.92,33152.0,133.5421,133.5421,133.4154,133.4447,33152.0
2021-08-31 13:30:00,136.9,137.1,136.9,136.97,14421.0,133.4252,133.6201,133.4252,133.4934,14421.0
2021-08-31 13:35:00,136.97,136.99,136.85,136.95,10519.0,133.4934,133.5129,133.3765,133.4739,10519.0
2021-08-31 13:40:00,136.94,137.0,136.87,136.99,10920.0,133.4642,133.5226,133.3959,133.5129,10920.0
2021-08-31 13:45:00,136.97,137.17,136.95,137.17,16542.0,133.4934,133.6883,133.4739,133.6883,16542.0
2021-08-31 13:50:00,137.17,137.22,137.1,137.13,14454.0,133.6883,133.7371,133.6201,133.6493,14454.0
2021-08-31 13:55:00,137.14,137.15,136.99,137.02,17828.0,133.6591,133.6688,133.5129,133.5421,17828.0
2021-08-31 14:00:00,137.0,137.02,136.91,136.94,12649.0,133.5226,133.5421,133.4349,133.4642,12649.0
2021-08-31 14:05:00,136.96,137.02,136.92,137.0,10661.0,133.4837,133.5421,133.4447,133.5226,10661.0
2021-08-31 14:10:00,137.0,137.02,136.93,136.94,11016.0,133.5226,133.5421,133.4544,133.4642,11016.0
2021-08-31 14:15:00,136.93,136.99,136.91,136.93,12107.0,133.4544,133.5129,133.4349,133.4544,12107.0
2021-08-31 14:20:00,136.94,136.98,136.92,136.98,13145.0,133.4642,133.5032,133.4447,133.5032,13145.0
2021-08-31 14:25:00,136.97,136.99,136.93,136.93,24054.0,133.4934,133.5129,133.4544,133.4544,24054.0
2021-08-31 14:30:00,136.92,137.1,136.9,136.99,18517.0,133.4447,133.6201,133.4252,133.5129,18517.0
2021-08-31 14:35:00,137.0,137.0,136.84,136.87,12919.0,133.5226,133.5226,133.3667,133.3959,12919.0
2021-08-31 14:40:00,136.87,136.93,136.82,136.82,11380.0,133.3959,133.4544,133.3472,133.3472,11380.0
2021-08-31 14:45:00,136.79,136.84,136.7,136.81,14675.0,133.318,133.3667,133.2303,133.3375,14675.0
2021-08-31 14:50:00,136.81,136.9,136.8,136.87,15104.0,133.3375,133.4252,133.3277,133.3959,15104.0
2021-08-31 14:55:00,136.87,136.94,136.74,136.84,26371.0,133.3959,133.4642,133.2692,133.3667,26371.0
2021-08-31 15:00:00,136.84,136.92,136.84,136.9,15774.0,133.3667,133.4447,133.3667,133.4252,15774.0
2021-08-31 15:05:00,136.89,136.94,136.76,136.81,20228.0,133.4154,133.4642,133.2887,133.3375,20228.0
2021-08-31 15:10:00,136.81,136.81,136.69,136.71,32291.0,133.3375,133.3375,133.2205,133.24,32291.0
2021-08-31 15:15:00,136.7,136.74,136.63,136.66,19223.0,133.2303,133.2692,133.162,133.1913,19223.0
2021-08-31 15:20:00,136.67,136.72,136.62,136.7,41438.0,133.201,133.2498,133.1523,133.2303,41438.0
2021-08-31 15:25:00,136.69,136.73,136.63,136.64,33089.0,133.2205,133.2595,133.162,133.1718,33089.0
2021-08-31 15:30:00,136.62,136.73,136.61,136.72,36366.0,133.1523,133.2595,133.1425,133.2498,36366.0
2021-08-31 15:35:00,136.72,136.73,136.63,136.66,40589.0,133.2498,133.2595,133.162,133.1913,40589.0
2021-08-31 15:40:00,136.66,136.71,136.6,136.65,52810.0,133.1913,133.24,133.1328,133.1815,52810.0
2021-08-31 15:45:00,136.64,136.79,136.57,136.76,59039.0,133.1718,133.318,133.1036,133.2887,59039.0
2021-08-31 15:50:00,136.75,137.26,136.75,137.04,163853.0,133.279,133.776,133.279,133.5616,163853.0
2021-08-31 15:55:00,137.03,137.14,136.95,136.98,280120.0,133.5519,133.6591,133.4739,133.5032,280120.0
2021-09-01 09:30:00,137.71,138.76,137.57,138.64,124906.0,134.2146,135.238,134.0782,135.121,124906.0
2021-09-01 09:35:00,138.7,138.8,137.91,137.93,65033.0,135.1795,135.277,134.4095,134.429,65033.0
2021-09-01 09:40:00,137.96,137.96,137.71,137.92,42264.0,134.4583,134.4583,134.2146,134.4193,42264.0
2021-09-01 09:45:00,137.91,138.0,137.77,137.87,56029.0,134.4095,134.4973,134.2731,134.3706,56029.0
2021-09-01 09:50:00,137.93,138.1,137.83,137.89,29979.0,134.429,134.5947,134.3316,134.3901,29979.0
2021-09-01 09:55:00,137.96,137.99,137.5,137.53,30999.0,134.4583,134.4875,134.01,134.0392,30999.0
2021-09-01 10:00:00,137.5,137.6,137.37,137.49,27721.0,134.01,134.1074,133.8833,134.0002,27721.0
2021-09-01 10:05:00,137.5,137.62,137.48,137.59,16143.0,134.01,134.1269,133.9905,134.0977,16143.0
2021-09-01 10:10:00,137.59,137.8,137.59,137.76,12288.0,134.0977,134.3023,134.0977,134.2634,12288.0
2021-09-01 10:15:00,137.78,137.8,137.46,137.48,27095.0,134.2828,134.3023,133.971,133.9905,27095.0
2021-09-01 10:20:00,137.47,137.57,137.38,137.56,20933.0,133.9807,134.0782,133.893,134.0684,20933.0
2021-09-01 10:25:00,137.55,137.55,137.44,137.53,9836.0,134.0587,134.0587,133.9515,134.0392,9836.0
2021-09-01 10:30:00,137.58,137.63,137.41,137.55,28368.0,134.0879,134.1367,133.9222,134.0587,28368.0
2021-09-01 10:35:00,137.55,137.89,137.55,137.84,20771.0,134.0587,134.3901,134.0587,134.3413,20771.0
2021-09-01 10:40:00,137.82,137.9,137.73,137.78,20043.0,134.3218,134.3998,134.2341,134.2828,20043.0
2021-09-01 10:45:00,137.77,137.9,137.74,137.79,14592.0,134.2731,134.3998,134.2439,134.2926,14592.0
2021-09-01 10:50:00,137.83,137.92,137.78,137.81,9589.0,134.3316,134.4193,134.2828,134.3121,9589.0
2021-09-01 10:55:00,137.8,138.01,137.79,138.0,23249.0,134.3023,134.507,134.2926,134.4973,23249.0
2021-09-01 11:00:00,138.0,138.1,137.94,138.0,20904.0,134.4973,134.5947,134.4388,134.4973,20904.0
2021-09-01 11:05:00,138.0,138.0,137.88,137.92,12277.0,134.4973,134.4973,134.3803,134.4193,12277.0
2021-09-01 11:10:00,137.92,137.95,137.84,137.91,15679.0,134.4193,134.4485,134.3413,134.4095,15679.0
2021-09-01 11:15:00,137.92,137.92,137.79,137.81,10029.0,134.4193,134.4193,134.2926,134.3121,10029.0
2021-09-01 11:20:00,137.8,137.81,137.59,137.61,8794.0,134.3023,134.3121,134.0977,134.1172,8794.0
2021-09-01 11:25:00,137.61,137.72,137.53,137.72,13377.0,134.1172,134.2244,134.0392,134.2244,13377.0
2021-09-01 11:30:00,137.72,137.77,137.57,137.61,10910.0,134.2244,134.2731,134.0782,134.1172,10910.0
2021-09-01 11:35:00,137.61,137.74,137.59,137.64,15002.0,134.1172,134.2439,134.0977,134.1464,15002.0
2021-09-01 11:40:00,137.64,137.67,137.54,137.6,7591.0,134.1464,134.1756,134.0489,134.1074,7591.0
2021-09-01 11:45:00,137.59,137.6,137.47,137.51,9051.0,134.0977,134.1074,133.9807,134.0197,9051.0
2021-09-01 11:50:00,137.5,137.51,137.38,137.4,11201.0,134.01,134.0197,133.893,133.9125,11201.0
2021-09-01 11:55:00,137.41,137.57,137.39,137.55,9149.0,133.9222,134.0782,133.9027,134.0587,9149.0
2021-09-01 12:00:00,137.53,137.62,137.5,137.56,15922.0,134.0392,134.1269,134.01,134.0684,15922.0
2021-09-01 12:05:00,137.56,137.63,137.53,137.61,5112.0,134.0684,134.1367,134.0392,134.1172,5112.0
2021-09-01 12:10:00,137.63,137.8,137.58,137.8,38116.0,134.1367,134.3023,134.0879,134.3023,38116.0
2021-09-01 12:15:00,137.81,137.94,137.8,137.94,27789.0,134.3121,134.4388,134.3023,134.4388,27789.0
2021-09-01 12:20:00,137.94,138.0,137.84,137.96,22821.0,134.4388,134.4973,134.3413,134.4583,22821.0
2021-09-01 12:25:00,137.96,138.07,137.85,138.07,18508.0,134.4583,134.5655,134.3511,134.5655,18508.0
2021-09-01 12:30:00,138.07,138.25,138.06,138.25,13455.0,134.5655,134.7409,134.5557,134.7409,13455.0
2021-09-01 12:35:00,138.25,138.28,138.13,138.19,12800.0,134.7409,134.7702,134.624,134.6824,12800.0
2021-09-01 12:40:00,138.18,138.21,138.12,138.15,14030.0,134.6727,134.7019,134.6142,134.6435,14030.0
2021-09-01 12:45:00,138.14,138.15,138.02,138.09,12339.0,134.6337,134.6435,134.5168,134.585,12339.0
2021-09-01 12:50:00,138.09,138.1,138.03,138.04,11304.0,134.585,134.5947,134.5265,134.5362,11304.0
2021-09-01 12:55:00,138.03,138.11,138.0,138.09,11875.0,134.5265,134.6045,134.4973,134.585,11875.0
2021-09-01 13:00:00,138.08,138.11,138.0,138.04,15000.0,134.5752,134.6045,134.4973,134.5362,15000.0
2021-09-01 13:05:00,138.05,138.1,138.04,138.08,4500.0,134.546,134.5947,134.5362,134.5752,4500.0
2021-09-01 13:10:00,138.06,138.12,138.04,138.06,11552.0,134.5557,134.6142,134.5362,134.5557,11552.0
2021-09-01 13:15:00,138.03,138.14,138.03,138.12,4606.0,134.5265,134.6337,134.5265,134.6142,4606.0
2021-09-01 13:20:00,138.14,138.14,138.08,138.13,6818.0,134.6337,134.6337,134.5752,134.624,6818.0
2021-09-01 13:25:00,138.13,138.2,138.13,138.17,11384.0,134.624,134.6922,134.624,134.6629,11384.0
2021-09-01 13:30:00,138.18,138.29,138.17,138.27,17668.0,134.6727,134.7799,134.6629,134.7604,17668.0
2021-09-01 13:35:00,138.27,138.28,138.19,138.22,15444.0,134.7604,134.7702,134.6824,134.7117,15444.0
2021-09-01 13:40:00,138.23,138.31,138.19,138.29,10451.0,134.7214,134.7994,134.6824,134.7799,10451.0
2021-09-01 13:45:00,138.29,138.32,138.24,138.31,7269.0,134.7799,134.8091,134.7312,134.7994,7269.0
2021-09-01 13:50:00,138.33,138.33,138.25,138.33,14708.0,134.8189,134.8189,134.7409,134.8189,14708.0
2021-09-01 13:55:00,138.33,138.38,138.29,138.29,10712.0,134.8189,134.8676,134.7799,134.7799,10712.0
2021-09-01 14:00:00,138.3,138.31,138.19,138.27,19240.0,134.7896,134.7994,134.6824,134.7604,19240.0
2021-09-01 14:05:00,138.27,138.27,138.07,138.07,8007.0,134.7604,134.7604,134.5655,134.5655,8007.0
2021-09-01 14:10:00,138.08,138.15,138.07,138.09,21688.0,134.5752,134.6435,134.5655,134.585,21688.0
2021-09-01 14:15:00,138.09,138.1,137.99,138.05,8851.0,134.585,134.5947,134.4875,134.546,8851.0
2021-09-01 14:20:00,138.05,138.05,137.93,137.96,10545.0,134.546,134.546,134.429,134.4583,10545.0
2021-09-01 14:25:00,137.94,138.01,137.92,137.94,8487.0,134.4388,134.507,134.4193,134.4388,8487.0
2021-09-01 14:30:00,137.94,137.96,137.87,137.9,11403.0,134.4388,134.4583,134.3706,134.3998,11403.0
2021-09-01 14:35:00,137.9,137.93,137.82,137.91,11824.0,134.3998,134.429,134.3218,134.4095,11824.0
2021-09-01 14:40:00,137.91,138.0,137.91,137.96,8546.0,134.4095,134.4973,134.4095,134.4583,8546.0
2021-09-01 14:45:00,137.98,138.0,137.92,137.94,8051.0,134.4778,134.4973,134.4193,134.4388,8051.0
2021-09-01 14:50:00,137.95,138.13,137.94,138.13,6874.0,134.4485,134.624,134.4388,134.624,6874.0
2021-09-01 14:55:00,138.15,138.22,138.11,138.2,11072.0,134.6435,134.7117,134.6045,134.6922,11072.0
2021-09-01 15:00:00,138.18,138.21,138.15,138.2,6615.0,134.6727,134.7019,134.6435,134.6922,6615.0
2021-09-01 15:05:00,138.19,138.2,138.04,138.04,10236.0,134.6824,134.6922,134.5362,134.5362,10236.0
2021-09-01 15:10:00,138.03,138.09,137.96,138.02,11171.0,134.5265,134.585,134.4583,134.5168,11171.0
2021-09-01 15:15:00,138.02,138.06,137.94,138.06,9016.0,134.5168,134.5557,134.4388,134.5557,9016.0
2021-09-01 15:20:00,138.07,138.2,138.06,138.14,10151.0,134.5655,134.6922,134.5557,134.6337,10151.0
2021-09-01 15:25:00,138.13,138.15,138.08,138.08,15680.0,134.624,134.6435,134.5752,134.5752,15680.0
2021-09-01 15:30:00,138.09,138.16,138.07,138.12,24882.0,134.585,134.6532,134.5655,134.6142,24882.0
2021-09-01 15:35:00,138.11,138.15,138.01,138.07,21670.0,134.6045,134.6435,134.507,134.5655,21670.0
2021-09-01 15:40:00,138.08,138.1,137.94,137.98,18691.0,134.5752,134.5947,134.4388,134.4778,18691.0
2021-09-01 15:45:00,137.98,138.1,137.95,138.0,29034.0,134.4778,134.5947,134.4485,134.4973,29034.0
2021-09-01 15:50:00,138.01,138.05,137.89,137.94,64778.0,134.507,134.546,134.3901,134.4388,64778.0
2021-09-01 15:55:00,137.93,137.96,137.59,137.78,245824.0,134.429,134.4583,134.0977,134.2828,245824.0
2021-09-02 09:30:00,138.39,138.39,137.76,137.94,65529.0,134.8774,134.8774,134.2634,134.4388,65529.0
2021-09-02 09:35:00,137.88,137.98,137.53,137.55,26576.0,134.3803,134.4778,134.0392,134.0587,26576.0
2021-09-02 09:40:00,137.55,137.64,137.4,137.44,11167.0,134.0587,134.1464,133.9125,133.9515,11167.0
2021-09-02 09:45:00,137.45,137.71,137.43,137.56,17491.0,133.9612,134.2146,133.9417,134.0684,17491.0
2021-09-02 09:50:00,137.55,137.57,137.37,137.38,27823.0,134.0587,134.0782,133.8833,133.893,27823.0
2021-09-02 09:55:00,137.41,137.42,137.07,137.07,17091.0,133.9222,133.932,133.5909,133.5909,17091.0
2021-09-02 10:00:00,137.04,137.12,136.94,136.99,24231.0,133.5616,133.6396,133.4642,133.5129,24231.0
2021-09-02 10:05:00,137.06,137.15,137.06,137.08,6356.0,133.5811,133.6688,133.5811,133.6006,6356.0
2021-09-02 10:10:00,137.03,137.12,137.02,137.11,21941.0,133.5519,133.6396,133.5421,133.6299,21941.0
2021-09-02 10:15:00,137.08,137.08,136.76,136.83,10350.0,133.6006,133.6006,133.2887,133.357,10350.0
2021-09-02 10:20:00,136.81,136.95,136.73,136.94,11596.0,133.3375,133.4739,133.2595,133.4642,11596.0
2021-09-02 10:25:00,136.9,137.02,136.86,136.96,19408.0,133.4252,133.5421,133.3862,133.4837,19408.0
2021-09-02 10:30:00,136.98,136.98,136.86,136.95,9033.0,133.5032,133.5032,133.3862,133.4739,9033.0
2021-09-02 10:35:00,136.92,137.0,136.81,136.81,10468.0,133.4447,133.5226,133.3375,133.3375,10468.0
2021-09-02 10:40:00,136.82,136.82,136.68,136.72,12374.0,133.3472,133.3472,133.2108,133.2498,12374.0
2021-09-02 10:45:00,136.71,136.77,136.51,136.71,31033.0,133.24,133.2985,133.0451,133.24,31033.0
2021-09-02 10:50:00,136.69,136.79,136.59,136.78,21210.0,133.2205,133.318,133.1231,133.3082,21210.0
2021-09-02 10:55:00,136.8,136.83,136.71,136.77,14258.0,133.3277,133.357,133.24,133.2985,14258.0
2021-09-02 11:00:00,136.75,136.77,136.49,136.49,13533.0,133.279,133.2985,133.0256,133.0256,13533.0
2021-09-02 11:05:00,136.53,136.53,136.25,136.25,10329.0,133.0646,133.0646,132.7917,132.7917,10329.0
2021-09-02 11:10:00,136.26,136.63,136.26,136.61,51493.0,132.8014,133.162,132.8014,133.1425,51493.0
2021-09-02 11:15:00,136.61,136.64,136.37,136.37,59669.0,133.1425,133.1718,132.9086,132.9086,59669.0
2021-09-02 11:20:00,136.35,136.37,136.13,136.13,41797.0,132.8891,132.9086,132.6747,132.6747,41797.0
2021-09-02 11:25:00,136.13,136.14,136.01,136.09,54943.0,132.6747,132.6845,132.5578,132.6357,54943.0
2021-09-02 11:30:00,136.08,136.16,136.08,136.12,12161.0,132.626,132.704,132.626,132.665,12161.0
2021-09-02 11:35:00,136.12,136.27,136.1,136.1,23956.0,132.665,132.8112,132.6455,132.6455,23956.0
2021-09-02 11:40:00,136.09,136.17,135.92,135.93,34671.0,132.6357,132.7137,132.4701,132.4798,34671.0
2021-09-02 11:45:00,135.94,135.94,135.48,135.52,63062.0,132.4895,132.4895,132.0412,132.0802,63062.0
2021-09-02 11:50:00,135.53,135.55,135.36,135.41,55656.0,132.09,132.1094,131.9243,131.973,55656.0
2021-09-02 11:55:00,135.4,135.4,135.25,135.28,35441.0,131.9633,131.9633,131.8171,131.8463,35441.0
2021-09-02 12:00:00,135.3,135.66,135.29,135.61,36705.0,131.8658,132.2167,131.856,132.1679,36705.0
2021-09-02 12:05:00,135.57,135.6,135.43,135.45,17952.0,132.1289,132.1582,131.9925,132.012,17952.0
2021-09-02 12:10:00,135.46,135.59,135.38,135.39,14190.0,132.0217,132.1484,131.9438,131.9535,14190.0
2021-09-02 12:15:00,135.4,135.46,135.29,135.34,31252.0,131.9633,132.0217,131.856,131.9048,31252.0
2021-09-02 12:20:00,135.35,135.45,135.25,135.26,17900.0,131.9145,132.012,131.8171,131.8268,17900.0
2021-09-02 12:25:00,135.25,135.36,135.19,135.23,20559.0,131.8171,131.9243,131.7586,131.7976,20559.0
2021-09-02 12:30:00,135.22,135.44,135.19,135.36,27463.0,131.7878,132.0022,131.7586,131.9243,27463.0
2021-09-02 12:35:00,135.38,135.44,135.3,135.32,6692.0,131.9438,132.0022,131.8658,131.8853,6692.0
2021-09-02 12:40:00,135.3,135.47,135.26,135.45,17008.0,131.8658,132.0315,131.8268,132.012,17008.0
2021-09-02 12:45:00,135.48,135.5,135.45,135.49,19343.0,132.0412,132.0607,132.012,132.051,19343.0
2021-09-02 12:50:00,135.55,135.69,135.55,135.68,12087.0,132.1094,132.2459,132.1094,132.2361,12087.0
2021-09-02 12:55:00,135.7,135.73,135.61,135.67,6656.0,132.2556,132.2849,132.1679,132.2264,6656.0
2021-09-02 13:00:00,135.68,135.88,135.67,135.75,14059.0,132.2361,132.4311,132.2264,132.3044,14059.0
2021-09-02 13:05:00,135.77,135.78,135.63,135.63,14079.0,132.3239,132.3336,132.1874,132.1874,14079.0
2021-09-02 13:10:00,135.63,135.65,135.5,135.51,21979.0,132.1874,132.2069,132.0607,132.0705,21979.0
2021-09-02 13:15:00,135.52,135.53,135.31,135.33,13504.0,132.0802,132.09,131.8755,131.895,13504.0
2021-09-02 13:20:00,135.27,135.36,135.24,135.27,13125.0,131.8366,131.9243,131.8073,131.8366,13125.0
2021-09-02 13:25:00,135.24,135.32,135.23,135.3,10429.0,131.8073,131.8853,131.7976,131.8658,10429.0
2021-09-02 13:30:00,135.31,135.33,135.23,135.23,5190.0,131.8755,131.895,131.7976,131.7976,5190.0
2021-09-02 13:35:00,135.24,135.25,135.1,135.22,21991.0,131.8073,131.8171,131.6709,131.7878,21991.0
2021-09-02 13:40:00,135.21,135.24,135.05,135.11,34077.0,131.7781,131.8073,131.6221,131.6806,34077.0
2021-09-02 13:45:00,135.17,135.21,135.11,135.14,17897.0,131.7391,131.7781,131.6806,131.7099,17897.0
2021-09-02 13:50:00,135.12,135.28,135.12,135.25,17131.0,131.6904,131.8463,131.6904,131.8171,17131.0
2021-09-02 13:55:00,135.22,135.55,135.22,135.53,56297.0,131.7878,132.1094,131.7878,132.09,56297.0
2021-09-02 14:00:00,135.53,135.63,135.47,135.56,22971.0,132.09,132.1874,132.0315,132.1192,22971.0
2021-09-02 14:05:00,135.56,135.59,135.27,135.45,28569.0,132.1192,132.1484,131.8366,132.012,28569.0
2021-09-02 14:10:00,135.45,135.73,135.42,135.73,11897.0,132.012,132.2849,131.9827,132.2849,11897.0
2021-09-02 14:15:00,135.73,135.76,135.63,135.67,13638.0,132.2849,132.3141,132.1874,132.2264,13638.0
2021-09-02 14:20:00,135.68,135.72,135.54,135.66,12046.0,132.2361,132.2751,132.0997,132.2167,12046.0
2021-09-02 14:25:00,135.65,135.75,135.6,135.73,18032.0,132.2069,132.3044,132.1582,132.2849,18032.0
2021-09-02 14:30:00,135.74,135.91,135.73,135.88,21809.0,132.2946,132.4603,132.2849,132.4311,21809.0
2021-09-02 14:35:00,135.86,135.87,135.76,135.82,9006.0,132.4116,132.4213,132.3141,132.3726,9006.0
2021-09-02 14:40:00,135.84,135.92,135.81,135.82,29416.0,132.3921,132.4701,132.3628,132.3726,29416.0
2021-09-02 14:45:00,135.83,136.06,135.83,136.06,36272.0,132.3823,132.6065,132.3823,132.6065,36272.0
2021-09-02 14:50:00,136.06,136.11,135.98,136.09,20168.0,132.6065,132.6552,132.5285,132.6357,20168.0
2021-09-02 14:55:00,136.07,136.27,136.07,136.19,32564.0,132.6162,132.8112,132.6162,132.7332,32564.0
2021-09-02 15:00:00,136.2,136.3,136.17,136.17,11165.0,132.7429,132.8404,132.7137,132.7137,11165.0
2021-09-02 15:05:00,136.11,136.2,135.94,135.94,39690.0,132.6552,132.7429,132.4895,132.4895,39690.0
2021-09-02 15:10:00,135.92,135.94,135.62,135.71,43969.0,132.4701,132.4895,132.1777,132.2654,43969.0
2021-09-02 15:15:00,135.73,135.84,135.72,135.73,11632.0,132.2849,132.3921,132.2751,132.2849,11632.0
2021-09-02 15:20:00,135.73,135.75,135.64,135.64,18953.0,132.2849,132.3044,132.1972,132.1972,18953.0
2021-09-02 15:25:00,135.67,135.73,135.56,135.57,33247.0,132.2264,132.2849,132.1192,132.1289,33247.0
2021-09-02 15:30:00,135.59,135.78,135.59,135.76,104522.0,132.1484,132.3336,132.1484,132.3141,104522.0
2021-09-02 15:35:00,135.78,136.04,135.75,136.02,27037.0,132.3336,132.587,132.3044,132.5675,27037.0
2021-09-02 15:40:00,136.02,136.14,136.01,136.04,110794.0,132.5675,132.6845,132.5578,132.587,110794.0
2021-09-02 15:45:00,136.04,136.07,135.9,135.97,37130.0,132.587,132.6162,132.4506,132.5188,37130.0
2021-09-02 15:50:00,136.0,136.58,136.0,136.55,194108.0,132.548,133.1133,132.548,133.0841,194108.0
2021-09-02 15:55:00,136.51,136.51,136.1,136.14,243101.0,133.0451,133.0451,132.6455,132.6845,243101.0
2021-09-03 09:30:00,136.04,136.37,135.87,136.03,47972.0,132.587,132.9086,132.4213,132.5773,47972.0
2021-09-03 09:35:00,136.05,136.15,135.74,135.91,43726.0,132.5968,132.6942,132.2946,132.4603,43726.0
2021-09-03 09:40:00,135.93,136.1,135.92,136.01,26919.0,132.4798,132.6455,132.4701,132.5578,26919.0
2021-09-03 09:45:00,135.99,136.03,135.82,135.91,10547.0,132.5383,132.5773,132.3726,132.4603,10547.0
2021-09-03 09:50:00,135.91,135.97,135.62,135.89,25654.0,132.4603,132.5188,132.1777,132.4408,25654.0
2021-09-03 09:55:00,135.93,136.02,135.84,135.99,21766.0,132.4798,132.5675,132.3921,132.5383,21766.0
2021-09-03 10:00:00,136.0,136.23,135.98,136.06,36405.0,132.548,132.7722,132.5285,132.6065,36405.0
2021-09-03 10:05:00,136.05,136.05,135.86,136.01,12262.0,132.5968,132.5968,132.4116,132.5578,12262.0
2021-09-03 10:10:00,135.97,135.99,135.72,135.98,63624.0,132.5188,132.5383,132.2751,132.5285,63624.0
2021-09-03 10:15:00,135.97,135.97,135.73,135.74,7334.0,132.5188,132.5188,132.2849,132.2946,7334.0
2021-09-03 10:20:00,135.69,135.7,135.49,135.49,10848.0,132.2459,132.2556,132.051,132.051,10848.0
2021-09-03 10:25:00,135.49,135.56,135.46,135.48,12003.0,132.051,132.1192,132.0217,132.0412,12003.0
2021-09-03 10:30:00,135.48,135.92,135.42,135.88,102778.0,132.0412,132.4701,131.9827,132.4311,102778.0
2021-09-03 10:35:00,135.88,136.14,135.87,136.09,100429.0,132.4311,132.6845,132.4213,132.6357,100429.0
2021-09-03 10:40:00,136.08,136.15,136.04,136.11,31385.0,132.626,132.6942,132.587,132.6552,31385.0
2021-09-03 10:45:00,136.11,136.2,136.11,136.19,6670.0,132.6552,132.7429,132.6552,132.7332,6670.0
2021-09-03 10:50:00,136.19,136.46,136.19,136.46,7301.0,132.7332,132.9964,132.7332,132.9964,7301.0
2021-09-03 10:55:00,136.48,136.49,136.39,136.39,11563.0,133.0158,133.0256,132.9281,132.9281,11563.0
2021-09-03 11:00:00,136.36,136.46,136.17,136.21,41118.0,132.8989,132.9964,132.7137,132.7527,41118.0
2021-09-03 11:05:00,136.2,136.29,136.0,136.29,18156.0,132.7429,132.8307,132.548,132.8307,18156.0
2021-09-03 11:10:00,136.31,136.32,136.08,136.29,11419.0,132.8502,132.8599,132.626,132.8307,11419.0
2021-09-03 11:15:00,136.28,136.41,136.26,136.39,9259.0,132.8209,132.9476,132.8014,132.9281,9259.0
2021-09-03 11:20:00,136.39,136.46,136.34,136.4,18302.0,132.9281,132.9964,132.8794,132.9379,18302.0
2021-09-03 11:25:00,136.4,136.46,136.28,136.28,19990.0,132.9379,132.9964,132.8209,132.8209,19990.0
2021-09-03 11:30:00,136.28,136.48,136.25,136.45,12957.0,132.8209,133.0158,132.7917,132.9866,12957.0
2021-09-03 11:35:00,136.45,136.49,136.34,136.43,9215.0,132.9866,133.0256,132.8794,132.9671,9215.0
2021-09-03 11:40:00,136.41,136.44,136.32,136.42,8129.0,132.9476,132.9769,132.8599,132.9574,8129.0
2021-09-03 11:45:00,136.42,136.42,136.29,136.31,5266.0,132.9574,132.9574,132.8307,132.8502,5266.0
2021-09-03 11:50:00,136.28,136.28,136.07,136.15,6871.0,132.8209,132.8209,132.6162,132.6942,6871.0
2021-09-03 11:55:00,136.16,136.17,136.03,136.09,8444.0,132.704,132.7137,132.5773,132.6357,8444.0
2021-09-03 12:00:00,136.05,136.12,135.99,136.09,17984.0,132.5968,132.665,132.5383,132.6357,17984.0
2021-09-03 12:05:00,136.05,136.12,136.05,136.09,9561.0,132.5968,132.665,132.5968,132.6357,9561.0
2021-09-03 12:10:00,136.06,136.11,136.0,136.0,6438.0,132.6065,132.6552,132.548,132.548,6438.0
2021-09-03 12:15:00,136.0,136.09,135.98,136.05,25209.0,132.548,132.6357,132.5285,132.5968,25209.0
2021-09-03 12:20:00,136.03,136.09,135.98,136.06,8202.0,132.5773,132.6357,132.5285,132.6065,8202.0
2021-09-03 12:25:00,136.06,136.06,135.96,135.99,9605.0,132.6065,132.6065,132.509,132.5383,9605.0
2021-09-03 12:30:00,135.97,136.0,135.91,135.94,11016.0,132.5188,132.548,132.4603,132.4895,11016.0
2021-09-03 12:35:00,135.95,136.04,135.93,136.01,13964.0,132.4993,132.587,132.4798,132.5578,13964.0
2021-09-03 12:40:00,136.0,136.02,135.99,136.01,14678.0,132.548,132.5675,132.5383,132.5578,14678.0
2021-09-03 12:45:00,136.02,136.03,135.95,135.99,14571.0,132.5675,132.5773,132.4993,132.5383,14571.0
2021-09-03 12:50:00,135.99,136.04,135.99,136.0,6652.0,132.5383,132.587,132.5383,132.548,6652.0
2021-09-03 12:55:00,135.99,136.05,135.92,135.92,24954.0,132.5383,132.5968,132.4701,132.4701,24954.0
2021-09-03 13:00:00,135.92,136.12,135.88,136.09,24216.0,132.4701,132.665,132.4311,132.6357,24216.0
2021-09-03 13:05:00,136.07,136.09,135.97,135.97,5800.0,132.6162,132.6357,132.5188,132.5188,5800.0
2021-09-03 13:10:00,135.96,136.09,135.94,136.07,12609.0,132.509,132.6357,132.4895,132.6162,12609.0
2021-09-03 13:15:00,136.07,136.11,136.0,136.09,13518.0,132.6162,132.6552,132.548,132.6357,13518.0
2021-09-03 13:20:00,136.1,136.12,136.0,136.04,9039.0,132.6455,132.665,132.548,132.587,9039.0
2021-09-03 13:25:00,136.06,136.13,136.04,136.04,12415.0,132.6065,132.6747,132.587,132.587,12415.0
2021-09-03 13:30:00,136.02,136.09,136.0,136.01,4700.0,132.5675,132.6357,132.548,132.5578,4700.0
2021-09-03 13:35:00,136.01,136.12,136.01,136.06,11576.0,132.5578,132.665,132.5578,132.6065,11576.0
2021-09-03 13:40:00,136.05,136.11,136.01,136.03,10156.0,132.5968,132.6552,132.5578,132.5773,10156.0
2021-09-03 13:45:00,136.03,136.1,136.01,136.05,4760.0,132.5773,132.6455,132.5578,132.5968,4760.0
2021-09-03 13:50:00,136.03,136.05,135.95,136.0,7666.0,132.5773,132.5968,132.4993,132.548,7666.0
2021-09-03 13:55:00,136.01,136.1,135.99,136.05,7883.0,132.5578,132.6455,132.5383,132.5968,7883.0
2021-09-03 14:00:00,136.05,136.05,135.94,135.97,12295.0,132.5968,132.5968,132.4895,132.5188,12295.0
2021-09-03 14:05:00,135.96,136.0,135.9,135.98,11024.0,132.509,132.548,132.4506,132.5285,11024.0
2021-09-03 14:10:00,136.0,136.0,135.93,135.95,9151.0,132.548,132.548,132.4798,132.4993,9151.0
2021-09-03 14:15:00,135.94,136.05,135.94,136.0,7723.0,132.4895,132.5968,132.4895,132.548,7723.0
2021-09-03 14:20:00,136.0,136.08,135.99,136.03,11042.0,132.548,132.626,132.5383,132.5773,11042.0
2021-09-03 14:25:00,136.02,136.04,135.97,136.02,12147.0,132.5675,132.587,132.5188,132.5675,12147.0
2021-09-03 14:30:00,136.02,136.04,135.98,136.03,6410.0,132.5675,132.587,132.5285,132.5773,6410.0
2021-09-03 14:35:00,136.03,136.1,136.02,136.08,9471.0,132.5773,132.6455,132.5675,132.626,9471.0
2021-09-03 14:40:00,136.09,136.09,136.0,136.03,5615.0,132.6357,132.6357,132.548,132.5773,5615.0
2021-09-03 14:45:00,136.04,136.04,135.96,136.0,12994.0,132.587,132.587,132.509,132.548,12994.0
2021-09-03 14:50:00,136.0,136.02,135.98,135.99,8595.0,132.548,132.5675,132.5285,132.5383,8595.0
2021-09-03 14:55:00,136.0,136.03,135.99,136.03,12337.0,132.548,132.5773,132.5383,132.5773,12337.0
2021-09-03 15:00:00,136.03,136.09,136.03,136.04,6047.0,132.5773,132.6357,132.5773,132.587,6047.0
2021-09-03 15:05:00,136.04,136.06,136.01,136.02,5901.0,132.587,132.6065,132.5578,132.5675,5901.0
2021-09-03 15:10:00,136.02,136.05,136.0,136.0,9928.0,132.5675,132.5968,132.548,132.548,9928.0
2021-09-03 15:15:00,136.0,136.03,135.97,135.97,9927.0,132.548,132.5773,132.5188,132.5188,9927.0
2021-09-03 15:20:00,135.97,136.01,135.97,135.97,5745.0,132.5188,132.5578,132.5188,132.5188,5745.0
2021-09-03 15:25:00,135.99,136.06,135.96,135.97,12036.0,132.5383,132.6065,132.509,132.5188,12036.0
2021-09-03 15:30:00,135.95,136.02,135.95,136.0,11833.0,132.4993,132.5675,132.4993,132.548,11833.0
2021-09-03 15:35:00,135.98,136.0,135.89,135.9,12524.0,132.5285,132.548,132.4408,132.4506,12524.0
2021-09-03 15:40:00,135.9,136.0,135.8,135.99,27321.0,132.4506,132.548,132.3531,132.5383,27321.0
2021-09-03 15:45:00,135.97,135.99,135.88,135.9,52663.0,132.5188,132.5383,132.4311,132.4506,52663.0
2021-09-03 15:50:00,135.92,136.01,135.89,135.9,41012.0,132.4701,132.5578,132.4408,132.4506,41012.0
2021-09-03 15:55:00,135.9,136.03,135.89,136.02,95183.0,132.4506,132.5773,132.4408,132.5675,95183.0
2021-09-07 09:30:00,136.13,136.24,135.6,135.98,97284.0,132.6747,132.7819,132.1582,132.5285,97284.0
2021-09-07 09:35:00,135.97,136.0,135.72,135.72,35325.0,132.5188,132.548,132.2751,132.2751,35325.0
2021-09-07 09:40:00,135.75,135.86,135.53,135.6,31709.0,132.3044,132.4116,132.09,132.1582,31709.0
2021-09-07 09:45:00,135.59,136.12,135.4,135.92,45047.0,132.1484,132.665,131.9633,132.4701,45047.0
2021-09-07 09:50:00,135.9,135.9,135.7,135.7,28940.0,132.4506,132.4506,132.2556,132.2556,28940.0
2021-09-07 09:55:00,135.7,135.79,135.48,135.48,23467.0,132.2556,132.3434,132.0412,132.0412,23467.0
2021-09-07 10:00:00,135.48,135.48,135.07,135.14,43350.0,132.0412,132.0412,131.6416,131.7099,43350.0
2021-09-07 10:05:00,135.16,135.54,135.15,135.53,40126.0,131.7293,132.0997,131.7196,132.09,40126.0
2021-09-07 10:10:00,135.57,135.61,135.37,135.58,19029.0,132.1289,132.1679,131.934,132.1387,19029.0
2021-09-07 10:15:00,135.59,135.81,135.59,135.75,23417.0,132.1484,132.3628,132.1484,132.3044,23417.0
2021-09-07 10:20:00,135.77,135.81,135.6,135.67,14715.0,132.3239,132.3628,132.1582,132.2264,14715.0
2021-09-07 10:25:00,135.68,135.68,135.56,135.61,12857.0,132.2361,132.2361,132.1192,132.1679,12857.0
2021-09-07 10:30:00,135.61,135.77,135.6,135.74,25712.0,132.1679,132.3239,132.1582,132.2946,25712.0
2021-09-07 10:35:00,135.75,135.91,135.73,135.76,24375.0,132.3044,132.4603,132.2849,132.3141,24375.0
2021-09-07 10:40:00,135.74,135.74,135.45,135.49,19089.0,132.2946,132.2946,132.012,132.051,19089.0
2021-09-07 10:45:00,135.48,135.81,135.47,135.8,12272.0,132.0412,132.3628,132.0315,132.3531,12272.0
2021-09-07 10:50:00,135.84,135.93,135.79,135.93,21687.0,132.3921,132.4798,132.3434,132.4798,21687.0
2021-09-07 10:55:00,135.95,136.27,135.95,136.07,65979.0,132.4993,132.8112,132.4993,132.6162,65979.0
2021-09-07 11:00:00,136.05,136.1,136.0,136.03,14153.0,132.5968,132.6455,132.548,132.5773,14153.0
2021-09-07 11:05:00,136.01,136.15,136.01,136.13,23611.0,132.5578,132.6942,132.5578,132.6747,23611.0
2021-09-07 11:10:00,136.15,136.19,136.1,136.12,23054.0,132.6942,132.7332,132.6455,132.665,23054.0
2021-09-07 11:15:00,136.12,136.32,136.08,136.31,31852.0,132.665,132.8599,132.626,132.8502,31852.0
2021-09-07 11:20:00,136.29,136.44,136.26,136.36,92232.0,132.8307,132.9769,132.8014,132.8989,92232.0
2021-09-07 11:25:00,136.39,136.43,136.25,136.25,24108.0,132.9281,132.9671,132.7917,132.7917,24108.0
2021-09-07 11:30:00,136.25,136.5,136.24,136.43,19588.0,132.7917,133.0353,132.7819,132.9671,19588.0
2021-09-07 11:35:00,136.43,136.65,136.33,136.62,35928.0,132.9671,133.1815,132.8697,133.1523,35928.0
2021-09-07 11:40:00,136.65,136.72,136.6,136.67,23381.0,133.1815,133.2498,133.1328,133.201,23381.0
2021-09-07 11:45:00,136.68,136.75,136.63,136.75,34813.0,133.2108,133.279,133.162,133.279,34813.0
2021-09-07 11:50:00,136.76,136.79,136.61,136.67,23457.0,133.2887,133.318,133.1425,133.201,23457.0
2021-09-07 11:55:00,136.64,136.67,136.6,136.62,13794.0,133.1718,133.201,133.1328,133.1523,13794.0
2021-09-07 12:00:00,136.63,136.75,136.63,136.71,14895.0,133.162,133.279,133.162,133.24,14895.0
2021-09-07 12:05:00,136.69,136.69,136.48,136.49,12847.0,133.2205,133.2205,133.0158,133.0256,12847.0
2021-09-07 12:10:00,136.49,136.56,136.26,136.31,16590.0,133.0256,133.0938,132.8014,132.8502,16590.0
2021-09-07 12:15:00,136.33,136.37,136.27,136.33,8464.0,132.8697,132.9086,132.8112,132.8697,8464.0
2021-09-07 12:20:00,136.34,136.44,136.19,136.22,13188.0,132.8794,132.9769,132.7332,132.7624,13188.0
2021-09-07 12:25:00,136.24,136.25,136.2,136.21,5355.0,132.7819,132.7917,132.7429,132.7527,5355.0
2021-09-07 12:30:00,136.2,136.2,136.01,136.02,21204.0,132.7429,132.7429,132.5578,132.5675,21204.0
2021-09-07 12:35:00,136.04,136.06,135.99,136.01,18059.0,132.587,132.6065,132.5383,132.5578,18059.0
2021-09-07 12:40:00,136.01,136.09,136.01,136.03,8663.0,132.5578,132.6357,132.5578,132.5773,8663.0
2021-09-07 12:45:00,136.05,136.11,136.02,136.04,12500.0,132.5968,132.6552,132.5675,132.587,12500.0
2021-09-07 12:50:00,136.06,136.07,136.0,136.03,101544.0,132.6065,132.6162,132.548,132.5773,101544.0
2021-09-07 12:55:00,136.02,136.03,135.83,135.92,124760.0,132.5675,132.5773,132.3823,132.4701,124760.0
2021-09-07 13:00:00,135.95,135.98,135.84,135.86,19405.0,132.4993,132.5285,132.3921,132.4116,19405.0
2021-09-07 13:05:00,135.86,135.99,135.85,135.99,7206.0,132.4116,132.5383,132.4018,132.5383,7206.0
2021-09-07 13:10:00,135.99,136.01,135.93,136.0,12484.0,132.5383,132.5578,132.4798,132.548,12484.0
2021-09-07 13:15:00,136.0,136.06,135.97,136.06,7186.0,132.548,132.6065,132.5188,132.6065,7186.0
2021-09-07 13:20:00,136.07,136.09,135.99,135.99,8782.0,132.6162,132.6357,132.5383,132.5383,8782.0
2021-09-07 13:25:00,135.99,136.06,135.98,136.03,9879.0,132.5383,132.6065,132.5285,132.5773,9879.0
2021-09-07 13:30:00,136.03,136.03,135.93,136.0,12716.0,132.5773,132.5773,132.4798,132.548,12716.0
2021-09-07 13:35:00,135.99,136.04,135.96,136.0,8904.0,132.5383,132.587,132.509,132.548,8904.0
2021-09-07 13:40:00,136.0,136.01,135.94,135.95,8413.0,132.548,132.5578,132.4895,132.4993,8413.0
2021-09-07 13:45:00,135.95,136.0,135.66,135.71,48350.0,132.4993,132.548,132.2167,132.2654,48350.0
2021-09-07 13:50:00,135.72,135.86,135.5,135.69,63780.0,132.2751,132.4116,132.0607,132.2459,63780.0
2021-09-07 13:55:00,135.7,135.7,135.44,135.57,76650.0,132.2556,132.2556,132.0022,132.1289,76650.0
2021-09-07 14:00:00,135.58,135.72,135.52,135.66,30531.0,132.1387,132.2751,132.0802,132.2167,30531.0
2021-09-07 14:05:00,135.67,135.67,135.47,135.54,17237.0,132.2264,132.2264,132.0315,132.0997,17237.0
2021-09-07 14:10:00,135.55,135.79,135.54,135.75,22839.0,132.1094,132.3434,132.0997,132.3044,22839.0
2021-09-07 14:15:00,135.74,135.79,135.69,135.75,27419.0,132.2946,132.3434,132.2459,132.3044,27419.0
2021-09-07 14:20:00,135.73,135.73,135.59,135.59,17895.0,132.2849,132.2849,132.1484,132.1484,17895.0
2021-09-07 14:25:00,135.59,135.6,135.48,135.5,21282.0,132.1484,132.1582,132.0412,132.0607,21282.0
2021-09-07 14:30:00,135.51,135.54,135.43,135.51,13571.0,132.0705,132.0997,131.9925,132.0705,13571.0
2021-09-07 14:35:00,135.5,135.51,135.35,135.36,25965.0,132.0607,132.0705,131.9145,131.9243,25965.0
2021-09-07 14:40:00,135.35,135.4,135.33,135.38,9357.0,131.9145,131.9633,131.895,131.9438,9357.0
2021-09-07 14:45:00,135.39,135.39,135.28,135.28,8940.0,131.9535,131.9535,131.8463,131.8463,8940.0
2021-09-07 14:50:00,135.27,135.27,135.2,135.23,19600.0,131.8366,131.8366,131.7683,131.7976,19600.0
2021-09-07 14:55:00,135.23,135.31,135.22,135.29,18779.0,131.7976,131.8755,131.7878,131.856,18779.0
2021-09-07 15:00:00,135.28,135.28,135.18,135.21,26029.0,131.8463,131.8463,131.7488,131.7781,26029.0
2021-09-07 15:05:00,135.21,135.21,135.08,135.08,19062.0,131.7781,131.7781,131.6514,131.6514,19062.0
2021-09-07 15:10:00,135.06,135.07,134.91,134.96,35844.0,131.6319,131.6416,131.4857,131.5344,35844.0
2021-09-07 15:15:00,134.96,134.96,134.83,134.89,31521.0,131.5344,131.5344,131.4077,131.4662,31521.0
2021-09-07 15:20:00,134.9,134.91,134.73,134.89,34365.0,131.4759,131.4857,131.3103,131.4662,34365.0
2021-09-07 15:25:00,134.9,134.94,134.79,134.79,18756.0,131.4759,131.5149,131.3687,131.3687,18756.0
2021-09-07 15:30:00,134.78,134.78,134.62,134.72,40860.0,131.359,131.359,131.2031,131.3005,40860.0
2021-09-07 15:35:00,134.72,134.73,134.54,134.56,38335.0,131.3005,131.3103,131.1251,131.1446,38335.0
2021-09-07 15:40:00,134.56,134.68,134.48,134.61,45429.0,131.1446,131.2615,131.0666,131.1933,45429.0
2021-09-07 15:45:00,134.58,134.65,134.23,134.24,110042.0,131.1641,131.2323,130.823,130.8327,110042.0
2021-09-07 15:50:00,134.23,134.59,134.22,134.49,180418.0,130.823,131.1738,130.8132,131.0764,180418.0
2021-09-07 15:55:00,134.5,134.66,134.34,134.44,344601.0,131.0861,131.242,130.9302,131.0276,344601.0
2021-09-08 09:30:00,134.21,134.66,133.72,133.73,122641.0,130.8035,131.242,130.3259,130.3356,122641.0
2021-09-08 09:35:00,133.76,133.78,133.39,133.46,42549.0,130.3649,130.3844,130.0043,130.0725,42549.0
2021-09-08 09:40:00,133.47,134.15,133.45,134.09,56134.0,130.0822,130.745,130.0628,130.6865,56134.0
2021-09-08 09:45:00,134.12,134.2,133.95,134.11,78581.0,130.7157,130.7937,130.5501,130.706,78581.0
2021-09-08 09:50:00,134.09,134.23,134.0,134.06,38025.0,130.6865,130.823,130.5988,130.6573,38025.0
2021-09-08 09:55:00,134.05,134.08,133.45,133.45,60693.0,130.6475,130.6768,130.0628,130.0628,60693.0
2021-09-08 10:00:00,133.43,133.9,133.39,133.83,54368.0,130.0433,130.5013,130.0043,130.4331,54368.0
2021-09-08 10:05:00,133.84,133.88,133.57,133.71,21021.0,130.4429,130.4818,130.1797,130.3162,21021.0
2021-09-08 10:10:00,133.69,133.77,133.45,133.46,76572.0,130.2967,130.3746,130.0628,130.0725,76572.0
2021-09-08 10:15:00,133.44,133.47,133.06,133.13,91004.0,130.053,130.0822,129.6826,129.7509,91004.0
2021-09-08 10:20:00,133.12,133.19,132.92,132.99,113308.0,129.7411,129.8094,129.5462,129.6144,113308.0
2021-09-08 10:25:00,132.99,133.19,132.91,133.15,58157.0,129.6144,129.8094,129.5365,129.7704,58157.0
2021-09-08 10:30:00,133.15,133.27,133.04,133.27,101540.0,129.7704,129.8873,129.6632,129.8873,101540.0
2021-09-08 10:35:00,133.28,133.5,133.24,133.41,26012.0,129.8971,130.1115,129.8581,130.0238,26012.0
2021-09-08 10:40:00,133.38,133.65,133.37,133.53,28851.0,129.9945,130.2577,129.9848,130.1407,28851.0
2021-09-08 10:45:00,133.53,133.61,133.4,133.5,202763.0,130.1407,130.2187,130.014,130.1115,202763.0
2021-09-08 10:50:00,133.51,133.81,133.49,133.72,61760.0,130.1212,130.4136,130.1017,130.3259,61760.0
2021-09-08 10:55:00,133.72,133.97,133.67,133.81,23840.0,130.3259,130.5696,130.2772,130.4136,23840.0
2021-09-08 11:00:00,133.79,133.93,133.77,133.8,17395.0,130.3941,130.5306,130.3746,130.4039,17395.0
2021-09-08 11:05:00,133.78,133.88,133.76,133.81,22995.0,130.3844,130.4818,130.3649,130.4136,22995.0
2021-09-08 11:10:00,133.81,134.08,133.79,134.05,43120.0,130.4136,130.6768,130.3941,130.6475,43120.0
2021-09-08 11:15:00,134.05,134.37,134.03,134.34,25122.0,130.6475,130.9594,130.628,130.9302,25122.0
2021-09-08 11:20:00,134.35,134.51,134.34,134.5,23762.0,130.9399,131.0958,130.9302,131.0861,23762.0
2021-09-08 11:25:00,134.48,134.48,134.32,134.33,23123.0,131.0666,131.0666,130.9107,130.9204,23123.0
2021-09-08 11:30:00,134.31,134.47,134.3,134.38,93990.0,130.9009,131.0569,130.8912,130.9691,93990.0
2021-09-08 11:35:00,134.38,134.41,134.21,134.23,43653.0,130.9691,130.9984,130.8035,130.823,43653.0
2021-09-08 11:40:00,134.21,134.21,133.88,133.89,16863.0,130.8035,130.8035,130.4818,130.4916,16863.0
2021-09-08 11:45:00,133.9,133.97,133.75,133.75,21358.0,130.5013,130.5696,130.3551,130.3551,21358.0
2021-09-08 11:50:00,133.75,133.96,133.75,133.82,22051.0,130.3551,130.5598,130.3551,130.4234,22051.0
2021-09-08 11:55:00,133.83,133.92,133.75,133.81,20052.0,130.4331,130.5208,130.3551,130.4136,20052.0
2021-09-08 12:00:00,133.8,134.0,133.75,133.88,15032.0,130.4039,130.5988,130.3551,130.4818,15032.0
2021-09-08 12:05:00,133.87,133.91,133.8,133.88,56410.0,130.4721,130.5111,130.4039,130.4818,56410.0
2021-09-08 12:10:00,133.88,134.1,133.87,134.07,24125.0,130.4818,130.6963,130.4721,130.667,24125.0
2021-09-08 12:15:00,134.08,134.1,134.02,134.05,22746.0,130.6768,130.6963,130.6183,130.6475,22746.0
2021-09-08 12:20:00,134.06,134.12,133.94,133.94,17123.0,130.6573,130.7157,130.5403,130.5403,17123.0
2021-09-08 12:25:00,133.93,134.04,133.92,134.0,17169.0,130.5306,130.6378,130.5208,130.5988,17169.0
2021-09-08 12:30:00,134.0,134.03,133.94,133.97,12785.0,130.5988,130.628,130.5403,130.5696,12785.0
2021-09-08 12:35:00,133.97,133.97,133.8,133.84,14144.0,130.5696,130.5696,130.4039,130.4429,14144.0
2021-09-08 12:40:00,133.85,133.85,133.76,133.77,17398.0,130.4526,130.4526,130.3649,130.3746,17398.0
2021-09-08 12:45:00,133.77,133.86,133.73,133.81,16931.0,130.3746,130.4623,130.3356,130.4136,16931.0
2021-09-08 12:50:00,133.82,133.82,133.74,133.74,15563.0,130.4234,130.4234,130.3454,130.3454,15563.0
2021-09-08 12:55:00,133.75,133.79,133.71,133.77,16245.0,130.3551,130.3941,130.3162,130.3746,16245.0
2021-09-08 13:00:00,133.76,133.82,133.63,133.82,23693.0,130.3649,130.4234,130.2382,130.4234,23693.0
2021-09-08 13:05:00,133.83,134.03,133.81,133.92,38874.0,130.4331,130.628,130.4136,130.5208,38874.0
2021-09-08 13:10:00,133.92,134.05,133.91,133.96,140817.0,130.5208,130.6475,130.5111,130.5598,140817.0
2021-09-08 13:15:00,133.96,134.11,133.96,134.06,29493.0,130.5598,130.706,130.5598,130.6573,29493.0
2021-09-08 13:20:00,134.07,134.11,133.99,134.01,20412.0,130.667,130.706,130.589,130.6085,20412.0
2021-09-08 13:25:00,134.0,134.07,133.95,134.06,17104.0,130.5988,130.667,130.5501,130.6573,17104.0
2021-09-08 13:30:00,134.06,134.09,133.94,133.94,20008.0,130.6573,130.6865,130.5403,130.5403,20008.0
2021-09-08 13:35:00,133.95,133.95,133.77,133.79,40352.0,130.5501,130.5501,130.3746,130.3941,40352.0
2021-09-08 13:40:00,133.81,133.89,133.73,133.73,37449.0,130.4136,130.4916,130.3356,130.3356,37449.0
2021-09-08 13:45:00,133.72,133.74,133.51,133.62,33826.0,130.3259,130.3454,130.1212,130.2284,33826.0
2021-09-08 13:50:00,133.63,133.67,133.38,133.42,32141.0,130.2382,130.2772,129.9945,130.0335,32141.0
2021-09-08 13:55:00,133.42,133.48,133.21,133.21,33526.0,130.0335,130.092,129.8288,129.8288,33526.0
2021-09-08 14:00:00,133.23,133.46,133.23,133.32,21982.0,129.8483,130.0725,129.8483,129.9361,21982.0
2021-09-08 14:05:00,133.31,133.31,133.06,133.09,30954.0,129.9263,129.9263,129.6826,129.7119,30954.0
2021-09-08 14:10:00,133.11,133.21,133.1,133.21,22288.0,129.7314,129.8288,129.7216,129.8288,22288.0
2021-09-08 14:15:00,133.19,133.19,133.05,133.07,20232.0,129.8094,129.8094,129.6729,129.6924,20232.0
2021-09-08 14:20:00,133.07,133.07,132.89,132.94,23949.0,129.6924,129.6924,129.517,129.5657,23949.0
2021-09-08 14:25:00,132.95,132.96,132.77,132.82,33115.0,129.5754,129.5852,129.4,129.4487,33115.0
2021-09-08 14:30:00,132.81,132.85,132.65,132.67,72777.0,129.439,129.478,129.2831,129.3025,72777.0
2021-09-08 14:35:00,132.67,132.71,132.56,132.66,33778.0,129.3025,129.3415,129.1953,129.2928,33778.0
2021-09-08 14:40:00,132.67,132.67,132.53,132.58,47483.0,129.3025,129.3025,129.1661,129.2148,47483.0
2021-09-08 14:45:00,132.6,132.61,132.36,132.36,36204.0,129.2343,129.2441,129.0004,129.0004,36204.0
2021-09-08 14:50:00,132.37,132.4,132.33,132.4,44273.0,129.0102,129.0394,128.9712,129.0394,44273.0
2021-09-08 14:55:00,132.4,132.5,132.39,132.49,28254.0,129.0394,129.1369,129.0297,129.1271,28254.0
2021-09-08 15:00:00,132.49,132.53,132.44,132.48,31020.0,129.1271,129.1661,129.0784,129.1174,31020.0
2021-09-08 15:05:00,132.48,132.87,132.48,132.81,31685.0,129.1174,129.4975,129.1174,129.439,31685.0
2021-09-08 15:10:00,132.8,132.93,132.76,132.9,45393.0,129.4292,129.5559,129.3903,129.5267,45393.0
2021-09-08 15:15:00,132.9,132.99,132.79,132.94,98835.0,129.5267,129.6144,129.4195,129.5657,98835.0
2021-09-08 15:20:00,132.95,132.99,132.89,132.94,45611.0,129.5754,129.6144,129.517,129.5657,45611.0
2021-09-08 15:25:00,132.94,133.02,132.9,132.96,163393.0,129.5657,129.6437,129.5267,129.5852,163393.0
2021-09-08 15:30:00,132.98,133.2,132.98,133.09,36781.0,129.6047,129.8191,129.6047,129.7119,36781.0
2021-09-08 15:35:00,133.08,133.16,132.98,133.0,55757.0,129.7021,129.7801,129.6047,129.6242,55757.0
2021-09-08 15:40:00,133.02,133.17,132.99,133.09,57801.0,129.6437,129.7899,129.6144,129.7119,57801.0
2021-09-08 15:45:00,133.09,133.14,133.0,133.12,54514.0,129.7119,129.7606,129.6242,129.7411,54514.0
2021-09-08 15:50:00,133.12,133.55,133.06,133.4,221691.0,129.7411,130.1602,129.6826,130.014,221691.0
2021-09-08 15:55:00,133.44,133.77,133.41,133.66,515560.0,130.053,130.3746,130.0238,130.2674,515560.0
2021-09-09 09:30:00,131.2,132.03,130.24,132.03,661454.0,127.8699,128.6788,126.9342,128.6788,661454.0
2021-09-09 09:35:00,132.03,133.43,131.97,132.7,484783.0,128.6788,130.0433,128.6203,129.3318,484783.0
2021-09-09 09:40:00,132.71,133.32,132.66,133.31,191280.0,129.3415,129.9361,129.2928,129.9263,191280.0
2021-09-09 09:45:00,133.34,133.67,133.23,133.5,230884.0,129.9555,130.2772,129.8483,130.1115,230884.0
2021-09-09 09:50:00,133.49,133.69,133.36,133.47,118920.0,130.1017,130.2967,129.975,130.0822,118920.0
2021-09-09 09:55:00,133.49,133.54,133.09,133.39,101583.0,130.1017,130.1505,129.7119,130.0043,101583.0
2021-09-09 10:00:00,133.35,133.37,133.03,133.16,140556.0,129.9653,129.9848,129.6534,129.7801,140556.0
2021-09-09 10:05:00,133.17,133.49,132.79,133.4,141158.0,129.7899,130.1017,129.4195,130.014,141158.0
2021-09-09 10:10:00,133.4,133.44,133.0,133.25,68341.0,130.014,130.053,129.6242,129.8678,68341.0
2021-09-09 10:15:00,133.24,133.3,132.9,132.91,140554.0,129.8581,129.9166,129.5267,129.5365,140554.0
2021-09-09 10:20:00,132.91,133.39,132.85,133.35,59783.0,129.5365,130.0043,129.478,129.9653,59783.0
2021-09-09 10:25:00,133.38,133.69,133.36,133.63,64151.0,129.9945,130.2967,129.975,130.2382,64151.0
2021-09-09 10:30:00,133.64,133.75,133.47,133.5,59402.0,130.2479,130.3551,130.0822,130.1115,59402.0
2021-09-09 10:35:00,133.5,133.74,133.48,133.55,50549.0,130.1115,130.3454,130.092,130.1602,50549.0
2021-09-09 10:40:00,133.54,133.6,133.18,133.19,64734.0,130.1505,130.2089,129.7996,129.8094,64734.0
2021-09-09 10:45:00,133.15,133.31,132.95,133.18,77602.0,129.7704,129.9263,129.5754,129.7996,77602.0
2021-09-09 10:50:00,133.16,133.28,133.09,133.16,37825.0,129.7801,129.8971,129.7119,129.7801,37825.0
2021-09-09 10:55:00,133.18,133.28,132.91,132.94,48753.0,129.7996,129.8971,129.5365,129.5657,48753.0
2021-09-09 11:00:00,132.91,132.93,132.67,132.84,32390.0,129.5365,129.5559,129.3025,129.4682,32390.0
2021-09-09 11:05:00,132.89,133.12,132.84,133.05,46389.0,129.517,129.7411,129.4682,129.6729,46389.0
2021-09-09 11:10:00,133.06,133.09,132.66,132.77,58507.0,129.6826,129.7119,129.2928,129.4,58507.0
2021-09-09 11:15:00,132.74,132.85,132.66,132.81,51861.0,129.3708,129.478,129.2928,129.439,51861.0
2021-09-09 11:20:00,132.79,132.85,132.6,132.82,46669.0,129.4195,129.478,129.2343,129.4487,46669.0
2021-09-09 11:25:00,132.83,132.96,132.65,132.65,41461.0,129.4585,129.5852,129.2831,129.2831,41461.0
2021-09-09 11:30:00,132.65,132.8,132.53,132.6,36504.0,129.2831,129.4292,129.1661,129.2343,36504.0
2021-09-09 11:35:00,132.59,132.65,132.39,132.42,70188.0,129.2246,129.2831,129.0297,129.0589,70188.0
2021-09-09 11:40:00,132.42,132.46,132.19,132.24,43194.0,129.0589,129.0979,128.8347,128.8835,43194.0
2021-09-09 11:45:00,132.24,132.38,132.18,132.21,37291.0,128.8835,129.0199,128.825,128.8542,37291.0
2021-09-09 11:50:00,132.22,132.29,132.0,132.0,46569.0,128.864,128.9322,128.6496,128.6496,46569.0
2021-09-09 11:55:00,132.02,132.17,131.98,132.09,38088.0,128.669,128.8152,128.6301,128.7373,38088.0
2021-09-09 12:00:00,132.09,132.11,131.84,131.94,33080.0,128.7373,128.7568,128.4936,128.5911,33080.0
2021-09-09 12:05:00,131.95,132.05,131.85,131.94,40718.0,128.6008,128.6983,128.5034,128.5911,40718.0
2021-09-09 12:10:00,131.94,132.04,131.8,131.83,35922.0,128.5911,128.6885,128.4546,128.4839,35922.0
2021-09-09 12:15:00,131.83,131.93,131.64,131.65,41354.0,128.4839,128.5813,128.2987,128.3084,41354.0
2021-09-09 12:20:00,131.65,131.89,131.64,131.84,38305.0,128.3084,128.5423,128.2987,128.4936,38305.0
2021-09-09 12:25:00,131.86,131.88,131.73,131.76,55142.0,128.5131,128.5326,128.3864,128.4156,55142.0
2021-09-09 12:30:00,131.77,131.81,131.53,131.67,40981.0,128.4254,128.4644,128.1915,128.3279,40981.0
2021-09-09 12:35:00,131.66,131.75,131.54,131.6,31730.0,128.3182,128.4059,128.2012,128.2597,31730.0
2021-09-09 12:40:00,131.6,131.86,131.56,131.83,78568.0,128.2597,128.5131,128.2207,128.4839,78568.0
2021-09-09 12:45:00,131.82,131.95,131.77,131.81,90072.0,128.4741,128.6008,128.4254,128.4644,90072.0
2021-09-09 12:50:00,131.81,131.89,131.73,131.77,33689.0,128.4644,128.5423,128.3864,128.4254,33689.0
2021-09-09 12:55:00,131.75,132.03,131.75,131.97,93219.0,128.4059,128.6788,128.4059,128.6203,93219.0
2021-09-09 13:00:00,131.97,132.16,131.96,132.11,53372.0,128.6203,128.8055,128.6106,128.7568,53372.0
2021-09-09 13:05:00,132.12,132.15,131.98,132.08,52940.0,128.7665,128.7957,128.6301,128.7275,52940.0
2021-09-09 13:10:00,132.09,132.21,131.99,132.02,40083.0,128.7373,128.8542,128.6398,128.669,40083.0
2021-09-09 13:15:00,132.03,132.07,131.91,131.94,33012.0,128.6788,128.7178,128.5618,128.5911,33012.0
2021-09-09 13:20:00,131.93,131.95,131.6,131.64,48530.0,128.5813,128.6008,128.2597,128.2987,48530.0
2021-09-09 13:25:00,131.63,131.8,131.53,131.74,36512.0,128.2889,128.4546,128.1915,128.3962,36512.0
2021-09-09 13:30:00,131.75,131.95,131.73,131.92,28902.0,128.4059,128.6008,128.3864,128.5716,28902.0
2021-09-09 13:35:00,131.92,132.02,131.8,131.87,36408.0,128.5716,128.669,128.4546,128.5229,36408.0
2021-09-09 13:40:00,131.87,132.0,131.79,131.98,36055.0,128.5229,128.6496,128.4449,128.6301,36055.0
2021-09-09 13:45:00,131.99,132.11,131.86,132.0,26712.0,128.6398,128.7568,128.5131,128.6496,26712.0
2021-09-09 13:50:00,132.0,132.16,131.93,132.03,19246.0,128.6496,128.8055,128.5813,128.6788,19246.0
2021-09-09 13:55:00,132.06,132.2,131.97,132.13,27763.0,128.708,128.8445,128.6203,128.7763,27763.0
2021-09-09 14:00:00,132.11,132.11,131.81,131.96,28458.0,128.7568,128.7568,128.4644,128.6106,28458.0
2021-09-09 14:05:00,131.96,132.22,131.93,132.15,23684.0,128.6106,128.864,128.5813,128.7957,23684.0
2021-09-09 14:10:00,132.15,132.19,131.96,132.07,26704.0,128.7957,128.8347,128.6106,128.7178,26704.0
2021-09-09 14:15:00,132.07,132.27,132.03,132.09,28775.0,128.7178,128.9127,128.6788,128.7373,28775.0
2021-09-09 14:20:00,132.09,132.21,131.99,132.1,38169.0,128.7373,128.8542,128.6398,128.747,38169.0
2021-09-09 14:25:00,132.1,132.25,132.08,132.11,26051.0,128.747,128.8932,128.7275,128.7568,26051.0
2021-09-09 14:30:00,132.09,132.14,131.98,132.03,27260.0,128.7373,128.786,128.6301,128.6788,27260.0
2021-09-09 14:35:00,132.02,132.03,131.9,131.94,34549.0,128.669,128.6788,128.5521,128.5911,34549.0
2021-09-09 14:40:00,131.93,131.94,131.78,131.78,38803.0,128.5813,128.5911,128.4351,128.4351,38803.0
2021-09-09 14:45:00,131.76,131.83,131.6,131.65,37203.0,128.4156,128.4839,128.2597,128.3084,37203.0
2021-09-09 14:50:00,131.65,131.74,131.56,131.67,35433.0,128.3084,128.3962,128.2207,128.3279,35433.0
2021-09-09 14:55:00,131.67,131.71,131.57,131.64,29312.0,128.3279,128.3669,128.2305,128.2987,29312.0
2021-09-09 15:00:00,131.66,131.71,131.56,131.61,27804.0,128.3182,128.3669,128.2207,128.2695,27804.0
2021-09-09 15:05:00,131.61,131.73,131.57,131.6,31045.0,128.2695,128.3864,128.2305,128.2597,31045.0
2021-09-09 15:10:00,131.62,131.72,131.46,131.47,52764.0,128.2792,128.3767,128.1233,128.133,52764.0
2021-09-09 15:15:00,131.46,131.53,131.43,131.44,36974.0,128.1233,128.1915,128.094,128.1038,36974.0
2021-09-09 15:20:00,131.44,131.55,131.4,131.45,36314.0,128.1038,128.211,128.0648,128.1135,36314.0
2021-09-09 15:25:00,131.44,131.51,131.36,131.46,57043.0,128.1038,128.172,128.0258,128.1233,57043.0
2021-09-09 15:30:00,131.46,131.51,131.34,131.44,80821.0,128.1233,128.172,128.0063,128.1038,80821.0
2021-09-09 15:35:00,131.44,131.68,131.39,131.64,65429.0,128.1038,128.3377,128.055,128.2987,65429.0
2021-09-09 15:40:00,131.64,131.82,131.64,131.72,67469.0,128.2987,128.4741,128.2987,128.3767,67469.0
2021-09-09 15:45:00,131.72,131.81,131.67,131.72,85022.0,128.3767,128.4644,128.3279,128.3767,85022.0
2021-09-09 15:50:00,131.72,131.73,131.42,131.57,175079.0,128.3767,128.3864,128.0843,128.2305,175079.0
2021-09-09 15:55:00,131.58,131.78,131.25,131.44,646340.0,128.2402,128.4351,127.9186,128.1038,646340.0
2021-09-10 09:30:00,132.3,132.3,131.0,131.39,144899.0,128.9419,128.9419,127.6749,128.055,144899.0
2021-09-10 09:35:00,131.3,131.47,130.9,131.44,166542.0,127.9673,128.133,127.5775,128.1038,166542.0
2021-09-10 09:40:00,131.43,131.77,131.14,131.57,125778.0,128.094,128.4254,127.8114,128.2305,125778.0
2021-09-10 09:45:00,131.6,131.67,130.98,131.06,69073.0,128.2597,128.3279,127.6554,127.7334,69073.0
2021-09-10 09:50:00,131.09,131.3,130.87,130.96,70122.0,127.7627,127.9673,127.5482,127.636,70122.0
2021-09-10 09:55:00,130.96,131.15,130.88,131.15,34836.0,127.636,127.8211,127.558,127.8211,34836.0
2021-09-10 10:00:00,131.13,131.13,130.83,130.86,62646.0,127.8016,127.8016,127.5093,127.5385,62646.0
2021-09-10 10:05:00,130.84,130.95,130.1,130.13,79869.0,127.519,127.6262,126.7978,126.827,79869.0
2021-09-10 10:10:00,130.14,130.57,130.01,130.5,59104.0,126.8368,127.2559,126.7101,127.1876,59104.0
2021-09-10 10:15:00,130.48,130.68,130.26,130.26,48704.0,127.1681,127.3631,126.9537,126.9537,48704.0
2021-09-10 10:20:00,130.26,130.38,130.01,130.12,49027.0,126.9537,127.0707,126.7101,126.8173,49027.0
2021-09-10 10:25:00,130.15,130.44,129.93,130.19,60655.0,126.8465,127.1292,126.6321,126.8855,60655.0
2021-09-10 10:30:00,130.19,130.27,129.67,129.71,95734.0,126.8855,126.9635,126.3787,126.4177,95734.0
2021-09-10 10:35:00,129.68,129.93,129.5,129.5,51464.0,126.3884,126.6321,126.213,126.213,51464.0
2021-09-10 10:40:00,129.53,129.75,129.07,129.36,176320.0,126.2422,126.4567,125.7939,126.0766,176320.0
2021-09-10 10:45:00,129.39,129.63,129.29,129.34,64440.0,126.1058,126.3397,126.0083,126.0571,64440.0
2021-09-10 10:50:00,129.31,129.86,129.31,129.69,73803.0,126.0278,126.5639,126.0278,126.3982,73803.0
2021-09-10 10:55:00,129.61,129.85,129.55,129.83,61836.0,126.3202,126.5541,126.2617,126.5346,61836.0
2021-09-10 11:00:00,129.83,129.96,129.64,129.83,59312.0,126.5346,126.6613,126.3495,126.5346,59312.0
2021-09-10 11:05:00,129.82,129.89,129.59,129.84,31794.0,126.5249,126.5931,126.3007,126.5444,31794.0
2021-09-10 11:10:00,129.8,129.87,129.52,129.57,44842.0,126.5054,126.5736,126.2325,126.2812,44842.0
2021-09-10 11:15:00,129.57,129.87,129.55,129.75,36294.0,126.2812,126.5736,126.2617,126.4567,36294.0
2021-09-10 11:20:00,129.75,130.15,129.68,130.01,49386.0,126.4567,126.8465,126.3884,126.7101,49386.0
2021-09-10 11:25:00,130.0,130.14,129.86,129.91,50815.0,126.7003,126.8368,126.5639,126.6126,50815.0
2021-09-10 11:30:00,129.89,130.51,129.89,130.5,47044.0,126.5931,127.1974,126.5931,127.1876,47044.0
2021-09-10 11:35:00,130.54,130.68,130.47,130.63,43904.0,127.2266,127.3631,127.1584,127.3143,43904.0
2021-09-10 11:40:00,130.65,130.68,130.48,130.53,39994.0,127.3338,127.3631,127.1681,127.2169,39994.0
2021-09-10 11:45:00,130.51,130.8,130.48,130.69,43047.0,127.1974,127.48,127.1681,127.3728,43047.0
2021-09-10 11:50:00,130.71,130.79,130.64,130.7,48561.0,127.3923,127.4703,127.3241,127.3826,48561.0
2021-09-10 11:55:00,130.71,130.71,130.42,130.65,35214.0,127.3923,127.3923,127.1097,127.3338,35214.0
2021-09-10 12:00:00,130.66,130.73,130.46,130.58,26686.0,127.3436,127.4118,127.1486,127.2656,26686.0
2021-09-10 12:05:00,130.57,130.8,130.53,130.65,32783.0,127.2559,127.48,127.2169,127.3338,32783.0
2021-09-10 12:10:00,130.65,130.65,130.44,130.62,27893.0,127.3338,127.3338,127.1292,127.3046,27893.0
2021-09-10 12:15:00,130.61,130.62,130.47,130.5,30449.0,127.2948,127.3046,127.1584,127.1876,30449.0
2021-09-10 12:20:00,130.5,130.68,130.43,130.63,28881.0,127.1876,127.3631,127.1194,127.3143,28881.0
2021-09-10 12:25:00,130.63,130.95,130.62,130.81,48722.0,127.3143,127.6262,127.3046,127.4898,48722.0
2021-09-10 12:30:00,130.8,130.8,130.55,130.72,26414.0,127.48,127.48,127.2364,127.402,26414.0
2021-09-10 12:35:00,130.7,130.72,130.55,130.63,17172.0,127.3826,127.402,127.2364,127.3143,17172.0
2021-09-10 12:40:00,130.66,130.91,130.63,130.89,32245.0,127.3436,127.5872,127.3143,127.5677,32245.0
2021-09-10 12:45:00,130.91,130.98,130.79,130.95,30132.0,127.5872,127.6554,127.4703,127.6262,30132.0
2021-09-10 12:50:00,130.97,131.0,130.82,130.91,41280.0,127.6457,127.6749,127.4995,127.5872,41280.0
2021-09-10 12:55:00,130.91,130.93,130.71,130.83,28204.0,127.5872,127.6067,127.3923,127.5093,28204.0
2021-09-10 13:00:00,130.83,130.87,130.69,130.73,20479.0,127.5093,127.5482,127.3728,127.4118,20479.0
2021-09-10 13:05:00,130.75,130.77,130.6,130.63,24832.0,127.4313,127.4508,127.2851,127.3143,24832.0
2021-09-10 13:10:00,130.6,130.78,130.59,130.75,18325.0,127.2851,127.4605,127.2753,127.4313,18325.0
2021-09-10 13:15:00,130.79,130.79,130.58,130.7,27718.0,127.4703,127.4703,127.2656,127.3826,27718.0
2021-09-10 13:20:00,130.69,130.69,130.51,130.55,22014.0,127.3728,127.3728,127.1974,127.2364,22014.0
2021-09-10 13:25:00,130.55,130.63,130.48,130.57,25825.0,127.2364,127.3143,127.1681,127.2559,25825.0
2021-09-10 13:30:00,130.58,130.81,130.53,130.81,25619.0,127.2656,127.4898,127.2169,127.4898,25619.0
2021-09-10 13:35:00,130.8,130.86,130.66,130.78,24836.0,127.48,127.5385,127.3436,127.4605,24836.0
2021-09-10 13:40:00,130.78,130.83,130.6,130.64,16639.0,127.4605,127.5093,127.2851,127.3241,16639.0
2021-09-10 13:45:00,130.67,130.79,130.58,130.71,30454.0,127.3533,127.4703,127.2656,127.3923,30454.0
2021-09-10 13:50:00,130.71,130.75,130.52,130.55,26455.0,127.3923,127.4313,127.2071,127.2364,26455.0
2021-09-10 13:55:00,130.57,130.73,130.54,130.73,13561.0,127.2559,127.4118,127.2266,127.4118,13561.0
2021-09-10 14:00:00,130.74,130.97,130.57,130.97,71143.0,127.4215,127.6457,127.2559,127.6457,71143.0
2021-09-10 14:05:00,130.95,130.95,130.7,130.74,34311.0,127.6262,127.6262,127.3826,127.4215,34311.0
2021-09-10 14:10:00,130.75,130.8,130.65,130.75,34716.0,127.4313,127.48,127.3338,127.4313,34716.0
2021-09-10 14:15:00,130.77,131.16,130.76,131.03,90884.0,127.4508,127.8309,127.441,127.7042,90884.0
2021-09-10 14:20:00,131.06,131.3,131.0,131.18,46546.0,127.7334,127.9673,127.6749,127.8504,46546.0
2021-09-10 14:25:00,131.2,131.31,131.15,131.24,26447.0,127.8699,127.9771,127.8211,127.9088,26447.0
2021-09-10 14:30:00,131.2,131.42,131.18,131.36,31819.0,127.8699,128.0843,127.8504,128.0258,31819.0
2021-09-10 14:35:00,131.37,131.45,131.26,131.38,30549.0,128.0355,128.1135,127.9283,128.0453,30549.0
2021-09-10 14:40:00,131.36,131.37,131.19,131.19,39921.0,128.0258,128.0355,127.8601,127.8601,39921.0
2021-09-10 14:45:00,131.2,131.38,131.15,131.35,43723.0,127.8699,128.0453,127.8211,128.0161,43723.0
2021-09-10 14:50:00,131.38,131.5,131.35,131.5,39688.0,128.0453,128.1622,128.0161,128.1622,39688.0
2021-09-10 14:55:00,131.49,131.6,131.41,131.5,47073.0,128.1525,128.2597,128.0745,128.1622,47073.0
2021-09-10 15:00:00,131.48,131.62,131.37,131.45,43001.0,128.1428,128.2792,128.0355,128.1135,43001.0
2021-09-10 15:05:00,131.48,131.6,131.41,131.51,40185.0,128.1428,128.2597,128.0745,128.172,40185.0
2021-09-10 15:10:00,131.52,131.57,131.34,131.42,46539.0,128.1817,128.2305,128.0063,128.0843,46539.0
2021-09-10 15:15:00,131.43,131.43,131.15,131.29,44052.0,128.094,128.094,127.8211,127.9576,44052.0
2021-09-10 15:20:00,131.31,131.37,131.16,131.2,56538.0,127.9771,128.0355,127.8309,127.8699,56538.0
2021-09-10 15:25:00,131.19,131.28,131.11,131.17,45513.0,127.8601,127.9478,127.7821,127.8406,45513.0
2021-09-10 15:30:00,131.15,131.24,131.07,131.14,43913.0,127.8211,127.9088,127.7432,127.8114,43913.0
2021-09-10 15:35:00,131.14,131.26,131.05,131.15,59020.0,127.8114,127.9283,127.7237,127.8211,59020.0
2021-09-10 15:40:00,131.15,131.22,131.02,131.11,62084.0,127.8211,127.8894,127.6944,127.7821,62084.0
2021-09-10 15:45:00,131.12,131.2,130.99,131.06,79258.0,127.7919,127.8699,127.6652,127.7334,79258.0
2021-09-10 15:50:00,131.07,131.14,130.8,131.04,225445.0,127.7432,127.8114,127.48,127.7139,225445.0
2021-09-10 15:55:00,131.02,131.05,130.68,130.81,398945.0,127.6944,127.7237,127.3631,127.4898,398945.0
2021-09-13 09:30:00,132.16,132.25,131.13,131.77,118381.0,128.8055,128.8932,127.8016,128.4254,118381.0
2021-09-13 09:35:00,131.85,131.85,131.12,131.6,65437.0,128.5034,128.5034,127.7919,128.2597,65437.0
2021-09-13 09:40:00,131.66,132.05,131.48,131.99,58040.0,128.3182,128.6983,128.1428,128.6398,58040.0
2021-09-13 09:45:00,131.95,132.03,131.15,131.62,75440.0,128.6008,128.6788,127.8211,128.2792,75440.0
2021-09-13 09:50:00,131.66,131.69,131.33,131.45,60457.0,128.3182,128.3474,127.9966,128.1135,60457.0
2021-09-13 09:55:00,131.45,131.65,131.32,131.46,31681.0,128.1135,128.3084,127.9868,128.1233,31681.0
2021-09-13 10:00:00,131.49,131.63,131.09,131.58,52395.0,128.1525,128.2889,127.7627,128.2402,52395.0
2021-09-13 10:05:00,131.58,131.64,131.36,131.55,43406.0,128.2402,128.2987,128.0258,128.211,43406.0
2021-09-13 10:10:00,131.56,131.59,131.17,131.22,44336.0,128.2207,128.25,127.8406,127.8894,44336.0
2021-09-13 10:15:00,131.22,131.44,131.04,131.29,37874.0,127.8894,128.1038,127.7139,127.9576,37874.0
2021-09-13 10:20:00,131.38,131.55,131.13,131.34,25334.0,128.0453,128.211,127.8016,128.0063,25334.0
2021-09-13 10:25:00,131.32,131.36,131.05,131.15,23968.0,127.9868,128.0258,127.7237,127.8211,23968.0
2021-09-13 10:30:00,131.12,131.15,130.82,131.12,46303.0,127.7919,127.8211,127.4995,127.7919,46303.0
2021-09-13 10:35:00,131.09,131.19,130.89,130.97,38518.0,127.7627,127.8601,127.5677,127.6457,38518.0
2021-09-13 10:40:00,130.99,131.14,130.72,130.84,51837.0,127.6652,127.8114,127.402,127.519,51837.0
2021-09-13 10:45:00,130.85,131.04,130.72,131.0,33603.0,127.5287,127.7139,127.402,127.6749,33603.0
2021-09-13 10:50:00,131.01,131.05,130.74,130.82,30357.0,127.6847,127.7237,127.4215,127.4995,30357.0
2021-09-13 10:55:00,130.86,131.04,130.68,130.81,39186.0,127.5385,127.7139,127.3631,127.4898,39186.0
2021-09-13 11:00:00,130.81,130.9,130.57,130.61,31834.0,127.4898,127.5775,127.2559,127.2948,31834.0
2021-09-13 11:05:00,130.63,130.72,130.29,130.36,23005.0,127.3143,127.402,126.983,127.0512,23005.0
2021-09-13 11:10:00,130.31,130.55,130.23,130.39,33860.0,127.0025,127.2364,126.9245,127.0804,33860.0
2021-09-13 11:15:00,130.39,130.39,130.1,130.14,26379.0,127.0804,127.0804,126.7978,126.8368,26379.0
2021-09-13 11:20:00,130.14,130.45,130.12,130.25,27858.0,126.8368,127.1389,126.8173,126.944,27858.0
2021-09-13 11:25:00,130.27,130.49,130.16,130.34,27957.0,126.9635,127.1779,126.8563,127.0317,27957.0
2021-09-13 11:30:00,130.39,130.42,130.25,130.34,23164.0,127.0804,127.1097,126.944,127.0317,23164.0
2021-09-13 11:35:00,130.33,130.55,130.27,130.45,35166.0,127.0219,127.2364,126.9635,127.1389,35166.0
2021-09-13 11:40:00,130.43,130.56,130.36,130.45,29830.0,127.1194,127.2461,127.0512,127.1389,29830.0
2021-09-13 11:45:00,130.5,130.69,130.31,130.31,40024.0,127.1876,127.3728,127.0025,127.0025,40024.0
2021-09-13 11:50:00,130.34,130.49,130.31,130.39,18736.0,127.0317,127.1779,127.0025,127.0804,18736.0
2021-09-13 11:55:00,130.39,130.43,130.19,130.37,23094.0,127.0804,127.1194,126.8855,127.0609,23094.0
2021-09-13 12:00:00,130.42,130.47,130.18,130.26,20998.0,127.1097,127.1584,126.8758,126.9537,20998.0
2021-09-13 12:05:00,130.24,130.45,130.22,130.38,12518.0,126.9342,127.1389,126.9147,127.0707,12518.0
2021-09-13 12:10:00,130.4,130.71,130.31,130.46,25068.0,127.0902,127.3923,127.0025,127.1486,25068.0
2021-09-13 12:15:00,130.47,130.67,130.45,130.57,19694.0,127.1584,127.3533,127.1389,127.2559,19694.0
2021-09-13 12:20:00,130.59,130.73,130.52,130.67,8054.0,127.2753,127.4118,127.2071,127.3533,8054.0
2021-09-13 12:25:00,130.68,130.71,130.42,130.45,21378.0,127.3631,127.3923,127.1097,127.1389,21378.0
2021-09-13 12:30:00,130.45,130.62,130.38,130.6,7441.0,127.1389,127.3046,127.0707,127.2851,7441.0
2021-09-13 12:35:00,130.62,131.06,130.6,130.96,45623.0,127.3046,127.7334,127.2851,127.636,45623.0
2021-09-13 12:40:00,130.96,130.96,130.6,130.62,22514.0,127.636,127.636,127.2851,127.3046,22514.0
2021-09-13 12:45:00,130.58,130.66,130.5,130.62,25649.0,127.2656,127.3436,127.1876,127.3046,25649.0
2021-09-13 12:50:00,130.66,130.94,130.61,130.68,28607.0,127.3436,127.6165,127.2948,127.3631,28607.0
2021-09-13 12:55:00,130.7,130.83,130.7,130.74,5610.0,127.3826,127.5093,127.3826,127.4215,5610.0
2021-09-13 13:00:00,130.74,130.74,130.47,130.47,17467.0,127.4215,127.4215,127.1584,127.1584,17467.0
2021-09-13 13:05:00,130.43,130.49,130.32,130.39,14002.0,127.1194,127.1779,127.0122,127.0804,14002.0
2021-09-13 13:10:00,130.4,130.68,130.4,130.45,24235.0,127.0902,127.3631,127.0902,127.1389,24235.0
2021-09-13 13:15:00,130.44,130.5,130.41,130.43,6189.0,127.1292,127.1876,127.0999,127.1194,6189.0
2021-09-13 13:20:00,130.42,130.42,130.14,130.2,39757.0,127.1097,127.1097,126.8368,126.8952,39757.0
2021-09-13 13:25:00,130.19,130.5,130.15,130.28,28113.0,126.8855,127.1876,126.8465,126.9732,28113.0
2021-09-13 13:30:00,130.33,130.38,130.22,130.27,4933.0,127.0219,127.0707,126.9147,126.9635,4933.0
2021-09-13 13:35:00,130.2,130.25,130.03,130.18,32635.0,126.8952,126.944,126.7296,126.8758,32635.0
2021-09-13 13:40:00,130.17,130.44,130.1,130.24,59995.0,126.866,127.1292,126.7978,126.9342,59995.0
2021-09-13 13:45:00,130.23,130.3,130.08,130.13,23777.0,126.9245,126.9927,126.7783,126.827,23777.0
2021-09-13 13:50:00,130.13,130.34,130.05,130.15,23545.0,126.827,127.0317,126.7491,126.8465,23545.0
2021-09-13 13:55:00,130.15,130.15,130.01,130.05,20722.0,126.8465,126.8465,126.7101,126.7491,20722.0
2021-09-13 14:00:00,130.07,130.22,129.94,130.1,29871.0,126.7685,126.9147,126.6418,126.7978,29871.0
2021-09-13 14:05:00,130.08,130.11,129.83,129.91,18682.0,126.7783,126.8075,126.5346,126.6126,18682.0
2021-09-13 14:10:00,129.88,129.95,129.71,129.83,26837.0,126.5834,126.6516,126.4177,126.5346,26837.0
2021-09-13 14:15:00,129.85,129.88,129.71,129.84,24429.0,126.5541,126.5834,126.4177,126.5444,24429.0
2021-09-13 14:20:00,129.81,130.07,129.79,129.98,24546.0,126.5151,126.7685,126.4956,126.6808,24546.0
2021-09-13 14:25:00,129.97,129.98,129.77,129.84,39008.0,126.6711,126.6808,126.4762,126.5444,39008.0
2021-09-13 14:30:00,129.85,130.02,129.79,129.87,31003.0,126.5541,126.7198,126.4956,126.5736,31003.0
2021-09-13 14:35:00,129.87,129.96,129.82,129.95,21832.0,126.5736,126.6613,126.5249,126.6516,21832.0
2021-09-13 14:40:00,129.97,129.97,129.73,129.79,52833.0,126.6711,126.6711,126.4372,126.4956,52833.0
2021-09-13 14:45:00,129.8,129.8,129.58,129.67,32077.0,126.5054,126.5054,126.291,126.3787,32077.0
2021-09-13 14:50:00,129.66,129.7,129.57,129.59,35494.0,126.3689,126.4079,126.2812,126.3007,35494.0
2021-09-13 14:55:00,129.61,129.94,129.61,129.93,84624.0,126.3202,126.6418,126.3202,126.6321,84624.0
2021-09-13 15:00:00,129.94,130.0,129.78,129.85,35253.0,126.6418,126.7003,126.4859,126.5541,35253.0
2021-09-13 15:05:00,129.84,130.07,129.83,130.04,26956.0,126.5444,126.7685,126.5346,126.7393,26956.0
2021-09-13 15:10:00,130.06,130.26,130.06,130.13,34527.0,126.7588,126.9537,126.7588,126.827,34527.0
2021-09-13 15:15:00,130.12,130.28,130.12,130.14,54401.0,126.8173,126.9732,126.8173,126.8368,54401.0
2021-09-13 15:20:00,130.14,130.56,130.07,130.51,45766.0,126.8368,127.2461,126.7685,127.1974,45766.0
2021-09-13 15:25:00,130.52,130.53,130.31,130.46,69661.0,127.2071,127.2169,127.0025,127.1486,69661.0
2021-09-13 15:30:00,130.44,130.58,130.38,130.56,53942.0,127.1292,127.2656,127.0707,127.2461,53942.0
2021-09-13 15:35:00,130.57,130.65,130.42,130.58,58441.0,127.2559,127.3338,127.1097,127.2656,58441.0
2021-09-13 15:40:00,130.57,130.57,130.32,130.45,61573.0,127.2559,127.2559,127.0122,127.1389,61573.0
2021-09-13 15:45:00,130.45,130.45,130.2,130.28,74284.0,127.1389,127.1389,126.8952,126.9732,74284.0
2021-09-13 15:50:00,130.28,130.5,130.13,130.17,154292.0,126.9732,127.1876,126.827,126.866,154292.0
2021-09-13 15:55:00,130.15,130.16,129.8,130.01,584170.0,126.8465,126.8563,126.5054,126.7101,584170.0
2021-09-14 09:30:00,130.83,131.24,130.52,131.24,152522.0,127.5093,127.9088,127.2071,127.9088,152522.0
2021-09-14 09:35:00,131.18,131.22,130.15,130.2,50794.0,127.8504,127.8894,126.8465,126.8952,50794.0
2021-09-14 09:40:00,130.24,130.66,130.02,130.61,71727.0,126.9342,127.3436,126.7198,127.2948,71727.0
2021-09-14 09:45:00,130.66,130.73,130.3,130.5,63001.0,127.3436,127.4118,126.9927,127.1876,63001.0
2021-09-14 09:50:00,130.52,130.69,130.15,130.32,71542.0,127.2071,127.3728,126.8465,127.0122,71542.0
2021-09-14 09:55:00,130.33,130.34,129.79,129.93,47029.0,127.0219,127.0317,126.4956,126.6321,47029.0
2021-09-14 10:00:00,129.91,129.92,129.4,129.81,54623.0,126.6126,126.6223,126.1155,126.5151,54623.0
2021-09-14 10:05:00,129.81,130.16,129.74,129.84,54275.0,126.5151,126.8563,126.4469,126.5444,54275.0
2021-09-14 10:10:00,129.86,129.95,129.67,129.74,31946.0,126.5639,126.6516,126.3787,126.4469,31946.0
2021-09-14 10:15:00,129.67,129.92,129.63,129.7,44457.0,126.3787,126.6223,126.3397,126.4079,44457.0
2021-09-14 10:20:00,129.67,129.92,129.45,129.79,30005.0,126.3787,126.6223,126.1643,126.4956,30005.0
2021-09-14 10:25:00,129.79,129.97,129.62,129.89,31206.0,126.4956,126.6711,126.33,126.5931,31206.0
2021-09-14 10:30:00,129.87,130.01,129.61,129.71,40839.0,126.5736,126.7101,126.3202,126.4177,40839.0
2021-09-14 10:35:00,129.72,129.75,129.38,129.46,34524.0,126.4274,126.4567,126.0961,126.174,34524.0
2021-09-14 10:40:00,129.44,129.49,128.85,128.9,71535.0,126.1545,126.2033,125.5795,125.6282,71535.0
2021-09-14 10:45:00,128.89,128.91,128.01,128.06,167544.0,125.6185,125.638,124.7608,124.8096,167544.0
2021-09-14 10:50:00,128.04,128.41,127.96,128.06,124024.0,124.7901,125.1507,124.7121,124.8096,124024.0
2021-09-14 10:55:00,128.08,128.64,128.0,128.44,129282.0,124.8291,125.3748,124.7511,125.1799,129282.0
2021-09-14 11:00:00,128.44,128.66,128.4,128.46,45805.0,125.1799,125.3943,125.1409,125.1994,45805.0
2021-09-14 11:05:00,128.43,128.88,128.35,128.81,68936.0,125.1702,125.6087,125.0922,125.5405,68936.0
2021-09-14 11:10:00,128.82,129.09,128.77,128.99,80075.0,125.5503,125.8134,125.5015,125.716,80075.0
2021-09-14 11:15:00,128.98,129.23,128.94,129.11,59571.0,125.7062,125.9499,125.6672,125.8329,59571.0
2021-09-14 11:20:00,129.17,129.49,129.17,129.35,59245.0,125.8914,126.2033,125.8914,126.0668,59245.0
2021-09-14 11:25:00,129.38,129.4,129.11,129.4,30195.0,126.0961,126.1155,125.8329,126.1155,30195.0
2021-09-14 11:30:00,129.38,129.56,129.21,129.37,52987.0,126.0961,126.2715,125.9304,126.0863,52987.0
2021-09-14 11:35:00,129.35,129.47,129.22,129.26,36022.0,126.0668,126.1838,125.9401,125.9791,36022.0
2021-09-14 11:40:00,129.29,129.45,129.06,129.06,107938.0,126.0083,126.1643,125.7842,125.7842,107938.0
2021-09-14 11:45:00,129.07,129.35,129.0,129.14,48140.0,125.7939,126.0668,125.7257,125.8621,48140.0
2021-09-14 11:50:00,129.11,129.39,129.11,129.24,26275.0,125.8329,126.1058,125.8329,125.9596,26275.0
2021-09-14 11:55:00,129.21,129.54,129.2,129.51,30777.0,125.9304,126.252,125.9206,126.2228,30777.0
2021-09-14 12:00:00,129.54,129.87,129.32,129.65,143853.0,126.252,126.5736,126.0376,126.3592,143853.0
2021-09-14 12:05:00,129.63,129.8,129.58,129.62,29756.0,126.3397,126.5054,126.291,126.33,29756.0
2021-09-14 12:10:00,129.64,129.88,129.63,129.75,42802.0,126.3495,126.5834,126.3397,126.4567,42802.0
2021-09-14 12:15:00,129.75,129.79,129.5,129.59,28225.0,126.4567,126.4956,126.213,126.3007,28225.0
2021-09-14 12:20:00,129.6,129.71,129.38,129.54,29292.0,126.3105,126.4177,126.0961,126.252,29292.0
2021-09-14 12:25:00,129.56,129.57,129.27,129.37,26086.0,126.2715,126.2812,125.9888,126.0863,26086.0
2021-09-14 12:30:00,129.38,129.49,129.29,129.43,55089.0,126.0961,126.2033,126.0083,126.1448,55089.0
2021-09-14 12:35:00,129.41,129.41,129.03,129.05,22635.0,126.1253,126.1253,125.7549,125.7744,22635.0
2021-09-14 12:40:00,129.06,129.15,128.79,128.88,38966.0,125.7842,125.8719,125.521,125.6087,38966.0
2021-09-14 12:45:00,128.9,128.99,128.81,128.81,31512.0,125.6282,125.716,125.5405,125.5405,31512.0
2021-09-14 12:50:00,128.81,129.11,128.79,128.92,18846.0,125.5405,125.8329,125.521,125.6477,18846.0
2021-09-14 12:55:00,128.91,129.06,128.79,128.99,24864.0,125.638,125.7842,125.521,125.716,24864.0
2021-09-14 13:00:00,128.96,129.01,128.72,128.77,18035.0,125.6867,125.7354,125.4528,125.5015,18035.0
2021-09-14 13:05:00,128.77,128.86,128.62,128.68,25219.0,125.5015,125.5893,125.3553,125.4138,25219.0
2021-09-14 13:10:00,128.69,128.8,128.6,128.66,20623.0,125.4236,125.5308,125.3359,125.3943,20623.0
2021-09-14 13:15:00,128.68,128.92,128.68,128.89,22912.0,125.4138,125.6477,125.4138,125.6185,22912.0
2021-09-14 13:20:00,128.91,129.07,128.81,128.93,40405.0,125.638,125.7939,125.5405,125.6575,40405.0
2021-09-14 13:25:00,128.95,129.1,128.93,128.98,19115.0,125.677,125.8232,125.6575,125.7062,19115.0
2021-09-14 13:30:00,128.96,129.2,128.96,129.15,24014.0,125.6867,125.9206,125.6867,125.8719,24014.0
2021-09-14 13:35:00,129.11,129.21,129.0,129.18,21623.0,125.8329,125.9304,125.7257,125.9011,21623.0
2021-09-14 13:40:00,129.16,129.2,129.06,129.06,15546.0,125.8816,125.9206,125.7842,125.7842,15546.0
2021-09-14 13:45:00,129.04,129.12,128.96,129.04,21907.0,125.7647,125.8427,125.6867,125.7647,21907.0
2021-09-14 13:50:00,129.04,129.09,128.9,129.09,25034.0,125.7647,125.8134,125.6282,125.8134,25034.0
2021-09-14 13:55:00,129.12,129.19,129.03,129.06,25293.0,125.8427,125.9109,125.7549,125.7842,25293.0
2021-09-14 14:00:00,129.05,129.4,129.04,129.38,40067.0,125.7744,126.1155,125.7647,126.0961,40067.0
2021-09-14 14:05:00,129.38,129.46,129.26,129.26,45028.0,126.0961,126.174,125.9791,125.9791,45028.0
2021-09-14 14:10:00,129.26,129.42,129.15,129.42,20103.0,125.9791,126.135,125.8719,126.135,20103.0
2021-09-14 14:15:00,129.42,129.42,129.16,129.18,42815.0,126.135,126.135,125.8816,125.9011,42815.0
2021-09-14 14:20:00,129.19,129.2,128.85,128.95,71318.0,125.9109,125.9206,125.5795,125.677,71318.0
2021-09-14 14:25:00,128.94,129.01,128.85,128.94,19242.0,125.6672,125.7354,125.5795,125.6672,19242.0
2021-09-14 14:30:00,128.93,128.93,128.7,128.79,33282.0,125.6575,125.6575,125.4333,125.521,33282.0
2021-09-14 14:35:00,128.77,128.77,128.61,128.67,34698.0,125.5015,125.5015,125.3456,125.4041,34698.0
2021-09-14 14:40:00,128.68,128.8,128.64,128.77,49808.0,125.4138,125.5308,125.3748,125.5015,49808.0
2021-09-14 14:45:00,128.75,128.8,128.68,128.72,33877.0,125.482,125.5308,125.4138,125.4528,33877.0
2021-09-14 14:50:00,128.73,128.94,128.68,128.85,36939.0,125.4626,125.6672,125.4138,125.5795,36939.0
2021-09-14 14:55:00,128.88,129.16,128.83,129.03,29732.0,125.6087,125.8816,125.56,125.7549,29732.0
2021-09-14 15:00:00,129.05,129.28,128.99,129.06,24707.0,125.7744,125.9986,125.716,125.7842,24707.0
2021-09-14 15:05:00,129.04,129.2,128.86,128.97,26434.0,125.7647,125.9206,125.5893,125.6965,26434.0
2021-09-14 15:10:00,128.97,129.08,128.89,129.02,36636.0,125.6965,125.8037,125.6185,125.7452,36636.0
2021-09-14 15:15:00,129.0,129.0,128.66,128.76,34329.0,125.7257,125.7257,125.3943,125.4918,34329.0
2021-09-14 15:20:00,128.7,128.97,128.69,128.81,35063.0,125.4333,125.6965,125.4236,125.5405,35063.0
2021-09-14 15:25:00,128.81,128.82,128.41,128.56,58021.0,125.5405,125.5503,125.1507,125.2969,58021.0
2021-09-14 15:30:00,128.57,128.73,128.41,128.6,93279.0,125.3066,125.4626,125.1507,125.3359,93279.0
2021-09-14 15:35:00,128.61,128.67,128.47,128.59,59777.0,125.3456,125.4041,125.2092,125.3261,59777.0
2021-09-14 15:40:00,128.55,128.72,128.49,128.62,67214.0,125.2871,125.4528,125.2286,125.3553,67214.0
2021-09-14 15:45:00,128.6,128.78,128.53,128.6,85786.0,125.3359,125.5113,125.2676,125.3359,85786.0
2021-09-14 15:50:00,128.64,128.98,128.56,128.91,167104.0,125.3748,125.7062,125.2969,125.638,167104.0
2021-09-14 15:55:00,128.94,129.02,128.66,128.89,338665.0,125.6672,125.7452,125.3943,125.6185,338665.0
2021-09-15 09:30:00,128.59,128.84,127.37,127.45,226933.0,125.3261,125.5698,124.1371,124.215,226933.0
2021-09-15 09:35:00,127.4,127.63,126.75,127.09,134653.0,124.1663,124.3905,123.5328,123.8642,134653.0
2021-09-15 09:40:00,127.15,127.38,126.78,126.89,259349.0,123.9227,124.1468,123.562,123.6693,259349.0
2021-09-15 09:45:00,126.89,127.01,126.31,126.74,236277.0,123.6693,123.7862,123.104,123.5231,236277.0
2021-09-15 09:50:00,126.77,126.87,126.33,126.48,91345.0,123.5523,123.6498,123.1235,123.2697,91345.0
2021-09-15 09:55:00,126.48,126.89,126.41,126.41,82960.0,123.2697,123.6693,123.2014,123.2014,82960.0
2021-09-15 10:00:00,126.41,126.52,125.63,125.71,173620.0,123.2014,123.3086,122.4412,122.5192,173620.0
2021-09-15 10:05:00,125.68,125.68,125.35,125.5,104394.0,122.49,122.49,122.1683,122.3145,104394.0
2021-09-15 10:10:00,125.53,126.32,125.52,126.21,116111.0,122.3438,123.1137,122.334,123.0065,116111.0
2021-09-15 10:15:00,126.22,126.35,125.99,125.99,70842.0,123.0163,123.143,122.7921,122.7921,70842.0
2021-09-15 10:20:00,125.97,126.0,125.62,125.7,77711.0,122.7726,122.8018,122.4315,122.5095,77711.0
2021-09-15 10:25:00,125.66,126.32,125.63,126.16,93333.0,122.4705,123.1137,122.4412,122.9578,93333.0
2021-09-15 10:30:00,126.18,126.47,126.11,126.4,70782.0,122.9773,123.2599,122.9091,123.1917,70782.0
2021-09-15 10:35:00,126.41,127.09,126.4,127.0,124971.0,123.2014,123.8642,123.1917,123.7765,124971.0
2021-09-15 10:40:00,127.05,127.14,126.82,127.06,127209.0,123.8252,123.9129,123.601,123.8349,127209.0
2021-09-15 10:45:00,127.1,127.33,126.83,127.33,135440.0,123.8739,124.0981,123.6108,124.0981,135440.0
2021-09-15 10:50:00,127.3,127.62,127.03,127.62,88143.0,124.0689,124.3807,123.8057,124.3807,88143.0
2021-09-15 10:55:00,127.62,127.66,127.15,127.31,91156.0,124.3807,124.4197,123.9227,124.0786,91156.0
2021-09-15 11:00:00,127.31,127.38,127.03,127.29,47447.0,124.0786,124.1468,123.8057,124.0591,47447.0
2021-09-15 11:05:00,127.31,127.59,127.29,127.42,46862.0,124.0786,124.3515,124.0591,124.1858,46862.0
2021-09-15 11:10:00,127.41,127.7,127.39,127.56,49186.0,124.1761,124.4587,124.1566,124.3223,49186.0
2021-09-15 11:15:00,127.55,127.7,127.27,127.44,39222.0,124.3125,124.4587,124.0396,124.2053,39222.0
2021-09-15 11:20:00,127.46,127.55,126.7,126.91,54483.0,124.2248,124.3125,123.4841,123.6888,54483.0
2021-09-15 11:25:00,126.86,127.11,126.66,127.01,95387.0,123.64,123.8837,123.4451,123.7862,95387.0
2021-09-15 11:30:00,127.04,127.31,126.98,127.16,40810.0,123.8155,124.0786,123.757,123.9324,40810.0
2021-09-15 11:35:00,127.18,127.47,127.17,127.22,47802.0,123.9519,124.2345,123.9422,123.9909,47802.0
2021-09-15 11:40:00,127.21,127.32,126.98,127.13,45662.0,123.9811,124.0883,123.757,123.9032,45662.0
2021-09-15 11:45:00,127.13,127.18,127.0,127.05,38157.0,123.9032,123.9519,123.7765,123.8252,38157.0
2021-09-15 11:50:00,127.01,127.15,126.98,127.04,32878.0,123.7862,123.9227,123.757,123.8155,32878.0
2021-09-15 11:55:00,127.01,127.3,127.01,127.16,36078.0,123.7862,124.0689,123.7862,123.9324,36078.0
2021-09-15 12:00:00,127.15,127.38,127.13,127.34,25967.0,123.9227,124.1468,123.9032,124.1078,25967.0
2021-09-15 12:05:00,127.35,127.35,127.13,127.16,35067.0,124.1176,124.1176,123.9032,123.9324,35067.0
2021-09-15 12:10:00,127.18,127.3,127.08,127.19,36278.0,123.9519,124.0689,123.8544,123.9616,36278.0
2021-09-15 12:15:00,127.18,127.27,127.05,127.05,51688.0,123.9519,124.0396,123.8252,123.8252,51688.0
2021-09-15 12:20:00,127.04,127.05,126.78,126.86,69722.0,123.8155,123.8252,123.562,123.64,69722.0
2021-09-15 12:25:00,126.84,126.96,126.68,126.7,36873.0,123.6205,123.7375,123.4646,123.4841,36873.0
2021-09-15 12:30:00,126.73,127.08,126.6,127.03,34842.0,123.5133,123.8544,123.3866,123.8057,34842.0
2021-09-15 12:35:00,127.0,127.11,126.88,126.93,17109.0,123.7765,123.8837,123.6595,123.7082,17109.0
2021-09-15 12:40:00,126.95,127.41,126.93,127.21,34340.0,123.7277,124.1761,123.7082,123.9811,34340.0
2021-09-15 12:45:00,127.25,127.48,127.2,127.41,30435.0,124.0201,124.2443,123.9714,124.1761,30435.0
2021-09-15 12:50:00,127.41,127.52,127.3,127.4,22029.0,124.1761,124.2833,124.0689,124.1663,22029.0
2021-09-15 12:55:00,127.41,127.62,127.39,127.43,26595.0,124.1761,124.3807,124.1566,124.1956,26595.0
2021-09-15 13:00:00,127.47,127.66,127.45,127.61,20293.0,124.2345,124.4197,124.215,124.371,20293.0
2021-09-15 13:05:00,127.63,127.72,127.55,127.72,28042.0,124.3905,124.4782,124.3125,124.4782,28042.0
2021-09-15 13:10:00,127.69,127.69,127.49,127.6,22507.0,124.449,124.449,124.254,124.3612,22507.0
2021-09-15 13:15:00,127.58,127.74,127.55,127.71,23523.0,124.3417,124.4977,124.3125,124.4684,23523.0
2021-09-15 13:20:00,127.71,127.81,127.62,127.7,24454.0,124.4684,124.5659,124.3807,124.4587,24454.0
2021-09-15 13:25:00,127.7,127.79,127.61,127.61,20405.0,124.4587,124.5464,124.371,124.371,20405.0
2021-09-15 13:30:00,127.62,127.74,127.51,127.58,26808.0,124.3807,124.4977,124.2735,124.3417,26808.0
2021-09-15 13:35:00,127.57,127.65,127.46,127.54,19901.0,124.332,124.41,124.2248,124.3028,19901.0
2021-09-15 13:40:00,127.57,127.75,127.5,127.56,25453.0,124.332,124.5074,124.2638,124.3223,25453.0
2021-09-15 13:45:00,127.54,127.72,127.52,127.69,18432.0,124.3028,124.4782,124.2833,124.449,18432.0
2021-09-15 13:50:00,127.67,127.8,127.55,127.72,35510.0,124.4295,124.5562,124.3125,124.4782,35510.0
2021-09-15 13:55:00,127.75,127.87,127.66,127.79,60649.0,124.5074,124.6244,124.4197,124.5464,60649.0
2021-09-15 14:00:00,127.79,127.92,127.68,127.71,58240.0,124.5464,124.6731,124.4392,124.4684,58240.0
2021-09-15 14:05:00,127.7,127.72,127.47,127.55,36875.0,124.4587,124.4782,124.2345,124.3125,36875.0
2021-09-15 14:10:00,127.58,127.61,127.29,127.41,39151.0,124.3417,124.371,124.0591,124.1761,39151.0
2021-09-15 14:15:00,127.42,127.51,127.3,127.37,18801.0,124.1858,124.2735,124.0689,124.1371,18801.0
2021-09-15 14:20:00,127.38,127.4,127.23,127.34,29408.0,124.1468,124.1663,124.0006,124.1078,29408.0
2021-09-15 14:25:00,127.34,127.38,127.22,127.28,24553.0,124.1078,124.1468,123.9909,124.0494,24553.0
2021-09-15 14:30:00,127.29,127.57,127.21,127.42,32542.0,124.0591,124.332,123.9811,124.1858,32542.0
2021-09-15 14:35:00,127.42,127.55,127.3,127.45,28077.0,124.1858,124.3125,124.0689,124.215,28077.0
2021-09-15 14:40:00,127.48,127.58,127.32,127.46,21202.0,124.2443,124.3417,124.0883,124.2248,21202.0
2021-09-15 14:45:00,127.43,127.6,127.41,127.54,31024.0,124.1956,124.3612,124.1761,124.3028,31024.0
2021-09-15 14:50:00,127.55,127.59,127.44,127.47,36785.0,124.3125,124.3515,124.2053,124.2345,36785.0
2021-09-15 14:55:00,127.48,127.65,127.43,127.43,30863.0,124.2443,124.41,124.1956,124.1956,30863.0
2021-09-15 15:00:00,127.42,127.58,127.36,127.4,43689.0,124.1858,124.3417,124.1273,124.1663,43689.0
2021-09-15 15:05:00,127.38,127.54,127.37,127.5,92573.0,124.1468,124.3028,124.1371,124.2638,92573.0
2021-09-15 15:10:00,127.5,127.57,127.33,127.38,53832.0,124.2638,124.332,124.0981,124.1468,53832.0
2021-09-15 15:15:00,127.36,127.49,127.23,127.41,402587.0,124.1273,124.254,124.0006,124.1761,402587.0
2021-09-15 15:20:00,127.43,127.45,127.28,127.36,52246.0,124.1956,124.215,124.0494,124.1273,52246.0
2021-09-15 15:25:00,127.36,127.39,127.17,127.21,46798.0,124.1273,124.1566,123.9422,123.9811,46798.0
2021-09-15 15:30:00,127.19,127.23,126.97,127.05,78434.0,123.9616,124.0006,123.7472,123.8252,78434.0
2021-09-15 15:35:00,127.04,127.1,126.85,126.88,178394.0,123.8155,123.8739,123.6303,123.6595,178394.0
2021-09-15 15:40:00,126.88,126.93,126.72,126.75,163123.0,123.6595,123.7082,123.5036,123.5328,163123.0
2021-09-15 15:45:00,126.74,127.11,126.71,127.01,224347.0,123.5231,123.8837,123.4938,123.7862,224347.0
2021-09-15 15:50:00,127.03,127.2,126.98,127.06,354090.0,123.8057,123.9714,123.757,123.8349,354090.0
2021-09-15 15:55:00,127.07,127.18,126.95,127.07,390413.0,123.8447,123.9519,123.7277,123.8447,390413.0
2021-09-16 09:30:00,127.6,127.6,126.02,126.69,178073.0,124.3612,124.3612,122.8213,123.4743,178073.0
2021-09-16 09:35:00,126.69,126.79,126.2,126.52,190340.0,123.4743,123.5718,122.9968,123.3086,190340.0
2021-09-16 09:40:00,126.52,126.94,126.38,126.42,130223.0,123.3086,123.718,123.1722,123.2112,130223.0
2021-09-16 09:45:00,126.44,126.57,126.15,126.48,76803.0,123.2307,123.3574,122.948,123.2697,76803.0
2021-09-16 09:50:00,126.29,126.58,126.25,126.44,63787.0,123.0845,123.3671,123.0455,123.2307,63787.0
2021-09-16 09:55:00,126.42,126.55,125.99,126.09,94333.0,123.2112,123.3379,122.7921,122.8896,94333.0
2021-09-16 10:00:00,126.08,126.5,126.03,126.3,53333.0,122.8798,123.2892,122.8311,123.0942,53333.0
2021-09-16 10:05:00,126.31,126.56,126.25,126.51,68262.0,123.104,123.3476,123.0455,123.2989,68262.0
2021-09-16 10:10:00,126.51,126.65,126.38,126.52,56949.0,123.2989,123.4353,123.1722,123.3086,56949.0
2021-09-16 10:15:00,126.5,126.7,126.43,126.48,92573.0,123.2892,123.4841,123.2209,123.2697,92573.0
2021-09-16 10:20:00,126.48,126.59,126.27,126.29,101688.0,123.2697,123.3769,123.065,123.0845,101688.0
2021-09-16 10:25:00,126.28,126.53,125.98,126.02,217960.0,123.0747,123.3184,122.7824,122.8213,217960.0
2021-09-16 10:30:00,126.02,126.22,125.96,126.18,271132.0,122.8213,123.0163,122.7629,122.9773,271132.0
2021-09-16 10:35:00,126.19,126.54,126.18,126.32,39459.0,122.987,123.3281,122.9773,123.1137,39459.0
2021-09-16 10:40:00,126.33,126.55,126.2,126.54,50931.0,123.1235,123.3379,122.9968,123.3281,50931.0
2021-09-16 10:45:00,126.54,126.67,126.48,126.61,83011.0,123.3281,123.4548,123.2697,123.3964,83011.0
2021-09-16 10:50:00,126.58,126.68,126.48,126.55,54927.0,123.3671,123.4646,123.2697,123.3379,54927.0
2021-09-16 10:55:00,126.55,126.63,126.42,126.61,51609.0,123.3379,123.4159,123.2112,123.3964,51609.0
2021-09-16 11:00:00,126.62,126.76,126.57,126.73,85132.0,123.4061,123.5426,123.3574,123.5133,85132.0
2021-09-16 11:05:00,126.73,126.84,126.65,126.77,37435.0,123.5133,123.6205,123.4353,123.5523,37435.0
2021-09-16 11:10:00,126.75,127.01,126.74,126.89,157833.0,123.5328,123.7862,123.5231,123.6693,157833.0
2021-09-16 11:15:00,126.87,126.96,126.75,126.88,55943.0,123.6498,123.7375,123.5328,123.6595,55943.0
2021-09-16 11:20:00,126.89,126.96,126.76,126.91,150569.0,123.6693,123.7375,123.5426,123.6888,150569.0
2021-09-16 11:25:00,126.91,127.2,126.91,127.13,68940.0,123.6888,123.9714,123.6888,123.9032,68940.0
2021-09-16 11:30:00,127.12,127.29,127.05,127.13,52901.0,123.8934,124.0591,123.8252,123.9032,52901.0
2021-09-16 11:35:00,127.09,127.31,126.99,127.19,45702.0,123.8642,124.0786,123.7667,123.9616,45702.0
2021-09-16 11:40:00,127.22,127.77,127.21,127.77,65801.0,123.9909,124.5269,123.9811,124.5269,65801.0
2021-09-16 11:45:00,127.77,128.32,127.62,128.24,108966.0,124.5269,125.063,124.3807,124.985,108966.0
2021-09-16 11:50:00,128.24,128.58,128.22,128.56,83779.0,124.985,125.3164,124.9655,125.2969,83779.0
2021-09-16 11:55:00,128.56,128.77,128.33,128.64,103712.0,125.2969,125.5015,125.0727,125.3748,103712.0
2021-09-16 12:00:00,128.64,128.69,128.39,128.66,122063.0,125.3748,125.4236,125.1312,125.3943,122063.0
2021-09-16 12:05:00,128.66,128.66,128.27,128.52,69413.0,125.3943,125.3943,125.0142,125.2579,69413.0
2021-09-16 12:10:00,128.52,128.92,128.47,128.83,218885.0,125.2579,125.6477,125.2092,125.56,218885.0
2021-09-16 12:15:00,128.84,128.93,128.68,128.88,92685.0,125.5698,125.6575,125.4138,125.6087,92685.0
2021-09-16 12:20:00,128.88,128.92,128.52,128.57,39104.0,125.6087,125.6477,125.2579,125.3066,39104.0
2021-09-16 12:25:00,128.56,128.67,128.42,128.59,42071.0,125.2969,125.4041,125.1604,125.3261,42071.0
2021-09-16 12:30:00,128.6,128.92,128.47,128.9,56505.0,125.3359,125.6477,125.2092,125.6282,56505.0
2021-09-16 12:35:00,128.9,129.11,128.86,129.0,113194.0,125.6282,125.8329,125.5893,125.7257,113194.0
2021-09-16 12:40:00,129.01,129.63,128.97,129.3,325879.0,125.7354,126.3397,125.6965,126.0181,325879.0
2021-09-16 12:45:00,129.28,129.37,129.16,129.22,62851.0,125.9986,126.0863,125.8816,125.9401,62851.0
2021-09-16 12:50:00,129.22,129.25,128.94,129.02,42235.0,125.9401,125.9694,125.6672,125.7452,42235.0
2021-09-16 12:55:00,129.05,129.08,128.94,128.96,51254.0,125.7744,125.8037,125.6672,125.6867,51254.0
2021-09-16 13:00:00,128.98,129.11,128.97,129.08,59014.0,125.7062,125.8329,125.6965,125.8037,59014.0
2021-09-16 13:05:00,129.08,129.18,129.03,129.11,45343.0,125.8037,125.9011,125.7549,125.8329,45343.0
2021-09-16 13:10:00,129.11,129.18,129.03,129.12,37514.0,125.8329,125.9011,125.7549,125.8427,37514.0
2021-09-16 13:15:00,129.13,129.15,129.04,129.05,35122.0,125.8524,125.8719,125.7647,125.7744,35122.0
2021-09-16 13:20:00,129.07,129.07,128.9,128.96,33948.0,125.7939,125.7939,125.6282,125.6867,33948.0
2021-09-16 13:25:00,128.97,129.08,128.93,129.06,42270.0,125.6965,125.8037,125.6575,125.7842,42270.0
2021-09-16 13:30:00,129.07,129.19,129.06,129.11,33782.0,125.7939,125.9109,125.7842,125.8329,33782.0
2021-09-16 13:35:00,129.12,129.2,129.05,129.12,53847.0,125.8427,125.9206,125.7744,125.8427,53847.0
2021-09-16 13:40:00,129.13,129.2,129.1,129.12,32198.0,125.8524,125.9206,125.8232,125.8427,32198.0
2021-09-16 13:45:00,129.14,129.2,129.05,129.14,26767.0,125.8621,125.9206,125.7744,125.8621,26767.0
2021-09-16 13:50:00,129.13,129.28,129.05,129.21,40929.0,125.8524,125.9986,125.7744,125.9304,40929.0
2021-09-16 13:55:00,129.21,129.33,129.18,129.29,33434.0,125.9304,126.0473,125.9011,126.0083,33434.0
2021-09-16 14:00:00,129.29,129.31,129.06,129.08,23483.0,126.0083,126.0278,125.7842,125.8037,23483.0
2021-09-16 14:05:00,129.09,129.2,129.05,129.19,28507.0,125.8134,125.9206,125.7744,125.9109,28507.0
2021-09-16 14:10:00,129.19,129.32,129.1,129.18,27587.0,125.9109,126.0376,125.8232,125.9011,27587.0
2021-09-16 14:15:00,129.18,129.38,129.18,129.31,146089.0,125.9011,126.0961,125.9011,126.0278,146089.0
2021-09-16 14:20:00,129.32,129.42,129.3,129.37,39535.0,126.0376,126.135,126.0181,126.0863,39535.0
2021-09-16 14:25:00,129.38,129.53,129.27,129.44,40954.0,126.0961,126.2422,125.9888,126.1545,40954.0
2021-09-16 14:30:00,129.44,129.52,129.36,129.46,43738.0,126.1545,126.2325,126.0766,126.174,43738.0
2021-09-16 14:35:00,129.47,129.49,129.34,129.34,34079.0,126.1838,126.2033,126.0571,126.0571,34079.0
2021-09-16 14:40:00,129.39,129.39,129.21,129.34,25226.0,126.1058,126.1058,125.9304,126.0571,25226.0
2021-09-16 14:45:00,129.34,129.34,129.02,129.1,39923.0,126.0571,126.0571,125.7452,125.8232,39923.0
2021-09-16 14:50:00,129.11,129.22,129.05,129.11,29201.0,125.8329,125.9401,125.7744,125.8329,29201.0
2021-09-16 14:55:00,129.09,129.2,129.02,129.14,23651.0,125.8134,125.9206,125.7452,125.8621,23651.0
2021-09-16 15:00:00,129.15,129.31,129.02,129.03,44025.0,125.8719,126.0278,125.7452,125.7549,44025.0
2021-09-16 15:05:00,129.04,129.35,129.04,129.24,48206.0,125.7647,126.0668,125.7647,125.9596,48206.0
2021-09-16 15:10:00,129.24,129.5,129.24,129.48,79557.0,125.9596,126.213,125.9596,126.1935,79557.0
2021-09-16 15:15:00,129.49,129.5,129.21,129.31,44828.0,126.2033,126.213,125.9304,126.0278,44828.0
2021-09-16 15:20:00,129.32,129.35,129.18,129.3,24051.0,126.0376,126.0668,125.9011,126.0181,24051.0
2021-09-16 15:25:00,129.29,129.31,129.14,129.27,60691.0,126.0083,126.0278,125.8621,125.9888,60691.0
2021-09-16 15:30:00,129.26,129.35,129.07,129.12,73279.0,125.9791,126.0668,125.7939,125.8427,73279.0
2021-09-16 15:35:00,129.13,129.29,129.02,129.27,66293.0,125.8524,126.0083,125.7452,125.9888,66293.0
2021-09-16 15:40:00,129.28,129.29,128.98,129.05,181020.0,125.9986,126.0083,125.7062,125.7744,181020.0
2021-09-16 15:45:00,129.06,129.18,128.95,128.97,119920.0,125.7842,125.9011,125.677,125.6965,119920.0
2021-09-16 15:50:00,128.98,129.09,128.82,128.9,171755.0,125.7062,125.8134,125.5503,125.6282,171755.0
2021-09-16 15:55:00,128.9,129.05,128.75,128.92,371475.0,125.6282,125.7744,125.482,125.6477,371475.0
2021-09-17 09:30:00,129.1,129.1,128.45,128.63,836515.0,125.8232,125.8232,125.1897,125.3651,836515.0
2021-09-17 09:35:00,128.6,128.95,128.52,128.91,47158.0,125.3359,125.677,125.2579,125.638,47158.0
2021-09-17 09:40:00,128.88,129.23,128.68,128.99,35036.0,125.6087,125.9499,125.4138,125.716,35036.0
2021-09-17 09:45:00,128.89,128.95,128.37,128.59,43909.0,125.6185,125.677,125.1117,125.3261,43909.0
2021-09-17 09:50:00,128.59,128.75,128.2,128.33,47068.0,125.3261,125.482,124.946,125.0727,47068.0
2021-09-17 09:55:00,128.33,128.54,128.24,128.24,43544.0,125.0727,125.2774,124.985,124.985,43544.0
2021-09-17 10:00:00,128.26,128.55,128.24,128.51,29352.0,125.0045,125.2871,124.985,125.2481,29352.0
2021-09-17 10:05:00,128.43,128.49,128.06,128.47,26117.0,125.1702,125.2286,124.8096,125.2092,26117.0
2021-09-17 10:10:00,128.45,128.5,128.15,128.15,23205.0,125.1897,125.2384,124.8973,124.8973,23205.0
2021-09-17 10:15:00,128.11,128.55,128.05,128.41,58285.0,124.8583,125.2871,124.7998,125.1507,58285.0
2021-09-17 10:20:00,128.39,128.72,128.37,128.5,37005.0,125.1312,125.4528,125.1117,125.2384,37005.0
2021-09-17 10:25:00,128.49,128.87,128.45,128.73,38338.0,125.2286,125.599,125.1897,125.4626,38338.0
2021-09-17 10:30:00,128.72,128.82,128.26,128.45,30281.0,125.4528,125.5503,125.0045,125.1897,30281.0
2021-09-17 10:35:00,128.46,128.65,128.07,128.51,64938.0,125.1994,125.3846,124.8193,125.2481,64938.0
2021-09-17 10:40:00,128.51,128.51,128.13,128.28,30364.0,125.2481,125.2481,124.8778,125.024,30364.0
2021-09-17 10:45:00,128.31,128.31,128.05,128.28,32580.0,125.0532,125.0532,124.7998,125.024,32580.0
2021-09-17 10:50:00,128.23,128.23,127.93,128.11,35521.0,124.9752,124.9752,124.6829,124.8583,35521.0
2021-09-17 10:55:00,128.06,128.14,127.94,128.06,32975.0,124.8096,124.8875,124.6926,124.8096,32975.0
2021-09-17 11:00:00,128.02,128.06,127.83,128.0,27994.0,124.7706,124.8096,124.5854,124.7511,27994.0
2021-09-17 11:05:00,127.97,127.99,127.75,127.82,15874.0,124.7218,124.7413,124.5074,124.5757,15874.0
2021-09-17 11:10:00,127.82,128.0,127.76,127.9,37636.0,124.5757,124.7511,124.5172,124.6536,37636.0
2021-09-17 11:15:00,127.96,128.17,127.91,128.11,27490.0,124.7121,124.9168,124.6634,124.8583,27490.0
2021-09-17 11:20:00,128.06,128.16,127.91,127.97,28675.0,124.8096,124.907,124.6634,124.7218,28675.0
2021-09-17 11:25:00,127.97,128.11,127.81,127.96,24669.0,124.7218,124.8583,124.5659,124.7121,24669.0
2021-09-17 11:30:00,127.93,127.97,127.59,127.77,28527.0,124.6829,124.7218,124.3515,124.5269,28527.0
2021-09-17 11:35:00,127.77,127.88,127.64,127.66,26156.0,124.5269,124.6341,124.4002,124.4197,26156.0
2021-09-17 11:40:00,127.66,127.84,127.64,127.75,19901.0,124.4197,124.5951,124.4002,124.5074,19901.0
2021-09-17 11:45:00,127.74,127.96,127.71,127.77,17463.0,124.4977,124.7121,124.4684,124.5269,17463.0
2021-09-17 11:50:00,127.77,127.8,127.56,127.67,19373.0,124.5269,124.5562,124.3223,124.4295,19373.0
2021-09-17 11:55:00,127.67,128.04,127.6,127.85,35293.0,124.4295,124.7901,124.3612,124.6049,35293.0
2021-09-17 12:00:00,127.88,128.06,127.88,128.06,16365.0,124.6341,124.8096,124.6341,124.8096,16365.0
2021-09-17 12:05:00,128.05,128.14,127.88,127.91,40046.0,124.7998,124.8875,124.6341,124.6634,40046.0
2021-09-17 12:10:00,127.94,128.1,127.87,127.87,19119.0,124.6926,124.8485,124.6244,124.6244,19119.0
2021-09-17 12:15:00,127.92,128.06,127.92,128.02,16813.0,124.6731,124.8096,124.6731,124.7706,16813.0
2021-09-17 12:20:00,128.05,128.3,127.97,128.3,22405.0,124.7998,125.0435,124.7218,125.0435,22405.0
2021-09-17 12:25:00,128.29,128.39,128.16,128.39,28768.0,125.0337,125.1312,124.907,125.1312,28768.0
2021-09-17 12:30:00,128.35,128.36,128.27,128.28,11050.0,125.0922,125.1019,125.0142,125.024,11050.0
2021-09-17 12:35:00,128.29,128.63,128.28,128.62,99551.0,125.0337,125.3651,125.024,125.3553,99551.0
2021-09-17 12:40:00,128.6,128.72,128.52,128.63,26771.0,125.3359,125.4528,125.2579,125.3651,26771.0
2021-09-17 12:45:00,128.63,128.7,128.54,128.56,24244.0,125.3651,125.4333,125.2774,125.2969,24244.0
2021-09-17 12:50:00,128.57,128.81,128.57,128.74,28783.0,125.3066,125.5405,125.3066,125.4723,28783.0
2021-09-17 12:55:00,128.77,128.8,128.7,128.74,23440.0,125.5015,125.5308,125.4333,125.4723,23440.0
2021-09-17 13:00:00,128.74,128.79,128.58,128.66,33305.0,125.4723,125.521,125.3164,125.3943,33305.0
2021-09-17 13:05:00,128.64,128.69,128.58,128.58,19794.0,125.3748,125.4236,125.3164,125.3164,19794.0
2021-09-17 13:10:00,128.58,128.62,128.49,128.52,21403.0,125.3164,125.3553,125.2286,125.2579,21403.0
2021-09-17 13:15:00,128.54,128.54,128.19,128.19,19785.0,125.2774,125.2774,124.9363,124.9363,19785.0
2021-09-17 13:20:00,128.21,128.31,128.07,128.2,25638.0,124.9558,125.0532,124.8193,124.946,25638.0
2021-09-17 13:25:00,128.2,128.22,128.07,128.15,20895.0,124.946,124.9655,124.8193,124.8973,20895.0
2021-09-17 13:30:00,128.15,128.2,127.94,128.04,32647.0,124.8973,124.946,124.6926,124.7901,32647.0
2021-09-17 13:35:00,128.04,128.04,127.9,128.03,28516.0,124.7901,124.7901,124.6536,124.7803,28516.0
2021-09-17 13:40:00,128.05,128.07,127.94,127.94,18598.0,124.7998,124.8193,124.6926,124.6926,18598.0
2021-09-17 13:45:00,127.94,128.03,127.82,127.9,23452.0,124.6926,124.7803,124.5757,124.6536,23452.0
2021-09-17 13:50:00,127.91,127.96,127.77,127.87,18727.0,124.6634,124.7121,124.5269,124.6244,18727.0
2021-09-17 13:55:00,127.87,128.11,127.81,128.01,47657.0,124.6244,124.8583,124.5659,124.7608,47657.0
2021-09-17 14:00:00,127.99,128.18,127.97,128.12,24929.0,124.7413,124.9265,124.7218,124.868,24929.0
2021-09-17 14:05:00,128.12,128.26,128.02,128.13,26804.0,124.868,125.0045,124.7706,124.8778,26804.0
2021-09-17 14:10:00,128.15,128.26,128.01,128.09,22083.0,124.8973,125.0045,124.7608,124.8388,22083.0
2021-09-17 14:15:00,128.08,128.08,127.9,127.93,27867.0,124.8291,124.8291,124.6536,124.6829,27867.0
2021-09-17 14:20:00,127.92,127.94,127.81,127.87,23117.0,124.6731,124.6926,124.5659,124.6244,23117.0
2021-09-17 14:25:00,127.87,127.93,127.72,127.78,29420.0,124.6244,124.6829,124.4782,124.5367,29420.0
2021-09-17 14:30:00,127.77,127.79,127.67,127.78,35159.0,124.5269,124.5464,124.4295,124.5367,35159.0
2021-09-17 14:35:00,127.79,127.85,127.54,127.82,30794.0,124.5464,124.6049,124.3028,124.5757,30794.0
2021-09-17 14:40:00,127.81,127.91,127.78,127.88,27999.0,124.5659,124.6634,124.5367,124.6341,27999.0
2021-09-17 14:45:00,127.86,127.87,127.65,127.73,26539.0,124.6146,124.6244,124.41,124.4879,26539.0
2021-09-17 14:50:00,127.75,127.85,127.68,127.78,27518.0,124.5074,124.6049,124.4392,124.5367,27518.0
2021-09-17 14:55:00,127.78,127.9,127.7,127.74,20910.0,124.5367,124.6536,124.4587,124.4977,20910.0
2021-09-17 15:00:00,127.76,127.83,127.66,127.71,23204.0,124.5172,124.5854,124.4197,124.4684,23204.0
2021-09-17 15:05:00,127.71,127.76,127.55,127.57,38603.0,124.4684,124.5172,124.3125,124.332,38603.0
2021-09-17 15:10:00,127.58,127.67,127.46,127.64,37493.0,124.3417,124.4295,124.2248,124.4002,37493.0
2021-09-17 15:15:00,127.63,127.63,127.33,127.38,34130.0,124.3905,124.3905,124.0981,124.1468,34130.0
2021-09-17 15:20:00,127.39,127.45,127.28,127.29,87101.0,124.1566,124.215,124.0494,124.0591,87101.0
2021-09-17 15:25:00,127.3,127.31,127.03,127.11,42742.0,124.0689,124.0786,123.8057,123.8837,42742.0
2021-09-17 15:30:00,127.13,127.25,127.08,127.13,54050.0,123.9032,124.0201,123.8544,123.9032,54050.0
2021-09-17 15:35:00,127.12,127.34,127.09,127.25,60737.0,123.8934,124.1078,123.8642,124.0201,60737.0
2021-09-17 15:40:00,127.25,127.51,127.25,127.46,69531.0,124.0201,124.2735,124.0201,124.2248,69531.0
2021-09-17 15:45:00,127.45,127.55,127.04,127.18,73544.0,124.215,124.3125,123.8155,123.9519,73544.0
2021-09-17 15:50:00,127.2,128.65,127.16,127.89,262440.0,123.9714,125.3846,123.9324,124.6439,262440.0
2021-09-17 15:55:00,127.97,128.49,127.58,128.01,672087.0,124.7218,125.2286,124.3417,124.7608,672087.0
2021-09-20 09:30:00,127.01,127.04,126.11,126.38,181445.0,123.7862,123.8155,122.9091,123.1722,181445.0
2021-09-20 09:35:00,126.28,126.85,126.22,126.64,83107.0,123.0747,123.6303,123.0163,123.4256,83107.0
2021-09-20 09:40:00,126.66,127.28,126.65,127.24,64521.0,123.4451,124.0494,123.4353,124.0104,64521.0
2021-09-20 09:45:00,127.25,127.42,126.69,126.93,58825.0,124.0201,124.1858,123.4743,123.7082,58825.0
2021-09-20 09:50:00,126.9,126.96,126.24,126.47,94008.0,123.679,123.7375,123.0358,123.2599,94008.0
2021-09-20 09:55:00,126.47,126.74,126.29,126.61,50251.0,123.2599,123.5231,123.0845,123.3964,50251.0
2021-09-20 10:00:00,126.59,126.63,126.37,126.44,43492.0,123.3769,123.4159,123.1625,123.2307,43492.0
2021-09-20 10:05:00,126.49,126.75,126.31,126.6,57249.0,123.2794,123.5328,123.104,123.3866,57249.0
2021-09-20 10:10:00,126.56,126.65,126.36,126.38,49351.0,123.3476,123.4353,123.1527,123.1722,49351.0
2021-09-20 10:15:00,126.34,126.8,126.3,126.8,53022.0,123.1332,123.5815,123.0942,123.5815,53022.0
2021-09-20 10:20:00,126.78,127.4,126.78,127.27,71320.0,123.562,124.1663,123.562,124.0396,71320.0
2021-09-20 10:25:00,127.3,127.58,127.0,127.38,71889.0,124.0689,124.3417,123.7765,124.1468,71889.0
2021-09-20 10:30:00,127.35,127.45,127.13,127.26,43109.0,124.1176,124.215,123.9032,124.0299,43109.0
2021-09-20 10:35:00,127.27,127.46,126.81,127.0,56278.0,124.0396,124.2248,123.5913,123.7765,56278.0
2021-09-20 10:40:00,127.0,127.05,126.81,126.89,49789.0,123.7765,123.8252,123.5913,123.6693,49789.0
2021-09-20 10:45:00,126.91,127.34,126.9,127.17,83168.0,123.6888,124.1078,123.679,123.9422,83168.0
2021-09-20 10:50:00,127.1,127.27,126.92,127.0,28601.0,123.8739,124.0396,123.6985,123.7765,28601.0
2021-09-20 10:55:00,127.0,127.05,126.82,127.04,33106.0,123.7765,123.8252,123.601,123.8155,33106.0
2021-09-20 11:00:00,127.02,127.22,126.9,127.06,42745.0,123.796,123.9909,123.679,123.8349,42745.0
2021-09-20 11:05:00,127.05,127.3,127.02,127.26,45986.0,123.8252,124.0689,123.796,124.0299,45986.0
2021-09-20 11:10:00,127.26,127.79,127.22,127.72,54380.0,124.0299,124.5464,123.9909,124.4782,54380.0
2021-09-20 11:15:00,127.7,127.97,127.65,127.78,107736.0,124.4587,124.7218,124.41,124.5367,107736.0
2021-09-20 11:20:00,127.79,127.89,127.48,127.6,88182.0,124.5464,124.6439,124.2443,124.3612,88182.0
2021-09-20 11:25:00,127.59,127.64,127.08,127.08,43177.0,124.3515,124.4002,123.8544,123.8544,43177.0
2021-09-20 11:30:00,127.05,127.28,126.89,126.93,32794.0,123.8252,124.0494,123.6693,123.7082,32794.0
2021-09-20 11:35:00,126.9,126.94,126.65,126.79,32301.0,123.679,123.718,123.4353,123.5718,32301.0
2021-09-20 11:40:00,126.77,127.14,126.73,127.03,209484.0,123.5523,123.9129,123.5133,123.8057,209484.0
2021-09-20 11:45:00,127.03,127.18,126.84,127.04,25804.0,123.8057,123.9519,123.6205,123.8155,25804.0
2021-09-20 11:50:00,127.03,127.16,126.97,127.05,36207.0,123.8057,123.9324,123.7472,123.8252,36207.0
2021-09-20 11:55:00,127.05,127.1,126.97,127.01,35180.0,123.8252,123.8739,123.7472,123.7862,35180.0
2021-09-20 12:00:00,127.01,127.11,126.95,126.98,36759.0,123.7862,123.8837,123.7277,123.757,36759.0
2021-09-20 12:05:00,126.98,127.08,126.93,127.04,40021.0,123.757,123.8544,123.7082,123.8155,40021.0
2021-09-20 12:10:00,127.05,127.34,127.0,127.32,59860.0,123.8252,124.1078,123.7765,124.0883,59860.0
2021-09-20 12:15:00,127.31,127.39,127.12,127.19,34310.0,124.0786,124.1566,123.8934,123.9616,34310.0
2021-09-20 12:20:00,127.18,127.23,126.98,127.08,31151.0,123.9519,124.0006,123.757,123.8544,31151.0
2021-09-20 12:25:00,127.12,127.23,127.05,127.11,30242.0,123.8934,124.0006,123.8252,123.8837,30242.0
2021-09-20 12:30:00,127.12,127.19,126.81,126.81,38511.0,123.8934,123.9616,123.5913,123.5913,38511.0
2021-09-20 12:35:00,126.8,126.93,126.72,126.77,29768.0,123.5815,123.7082,123.5036,123.5523,29768.0
2021-09-20 12:40:00,126.77,126.84,126.5,126.54,26850.0,123.5523,123.6205,123.2892,123.3281,26850.0
2021-09-20 12:45:00,126.53,126.69,126.48,126.65,18073.0,123.3184,123.4743,123.2697,123.4353,18073.0
2021-09-20 12:50:00,126.64,126.69,126.42,126.45,30076.0,123.4256,123.4743,123.2112,123.2404,30076.0
2021-09-20 12:55:00,126.43,126.5,126.22,126.23,39064.0,123.2209,123.2892,123.0163,123.026,39064.0
2021-09-20 13:00:00,126.25,126.33,126.06,126.08,36866.0,123.0455,123.1235,122.8603,122.8798,36866.0
2021-09-20 13:05:00,126.09,126.12,125.78,125.83,50769.0,122.8896,122.9188,122.5874,122.6362,50769.0
2021-09-20 13:10:00,125.84,126.0,125.73,125.93,29430.0,122.6459,122.8018,122.5387,122.7336,29430.0
2021-09-20 13:15:00,125.92,125.99,125.82,125.87,36300.0,122.7239,122.7921,122.6264,122.6751,36300.0
2021-09-20 13:20:00,125.89,126.03,125.8,126.03,31521.0,122.6946,122.8311,122.6069,122.8311,31521.0
2021-09-20 13:25:00,126.03,126.35,126.03,126.34,39408.0,122.8311,123.143,122.8311,123.1332,39408.0
2021-09-20 13:30:00,126.32,126.45,126.15,126.33,39470.0,123.1137,123.2404,122.948,123.1235,39470.0
2021-09-20 13:35:00,126.33,126.48,126.32,126.39,32607.0,123.1235,123.2697,123.1137,123.1819,32607.0
2021-09-20 13:40:00,126.39,126.46,126.26,126.26,32492.0,123.1819,123.2502,123.0552,123.0552,32492.0
2021-09-20 13:45:00,126.25,126.39,126.12,126.33,31849.0,123.0455,123.1819,122.9188,123.1235,31849.0
2021-09-20 13:50:00,126.33,126.34,126.14,126.24,22081.0,123.1235,123.1332,122.9383,123.0358,22081.0
2021-09-20 13:55:00,126.26,126.26,126.12,126.16,39917.0,123.0552,123.0552,122.9188,122.9578,39917.0
2021-09-20 14:00:00,126.19,126.23,126.03,126.08,27735.0,122.987,123.026,122.8311,122.8798,27735.0
2021-09-20 14:05:00,126.06,126.1,125.83,125.9,29204.0,122.8603,122.8993,122.6362,122.7044,29204.0
2021-09-20 14:10:00,125.91,125.92,125.74,125.8,31850.0,122.7141,122.7239,122.5484,122.6069,31850.0
2021-09-20 14:15:00,125.8,125.84,125.73,125.75,31827.0,122.6069,122.6459,122.5387,122.5582,31827.0
2021-09-20 14:20:00,125.72,125.86,125.51,125.52,34087.0,122.529,122.6654,122.3243,122.334,34087.0
2021-09-20 14:25:00,125.51,125.62,125.38,125.53,37815.0,122.3243,122.4315,122.1976,122.3438,37815.0
2021-09-20 14:30:00,125.54,125.57,125.43,125.46,32695.0,122.3535,122.3828,122.2463,122.2756,32695.0
2021-09-20 14:35:00,125.47,125.49,125.16,125.2,110393.0,122.2853,122.3048,121.9832,122.0222,110393.0
2021-09-20 14:40:00,125.21,125.5,125.2,125.32,39784.0,122.0319,122.3145,122.0222,122.1391,39784.0
2021-09-20 14:45:00,125.33,125.44,125.26,125.27,30839.0,122.1489,122.2561,122.0806,122.0904,30839.0
2021-09-20 14:50:00,125.27,125.29,125.05,125.08,66361.0,122.0904,122.1099,121.876,121.9052,66361.0
2021-09-20 14:55:00,125.09,125.51,125.02,125.25,98572.0,121.9149,122.3243,121.8467,122.0709,98572.0
2021-09-20 15:00:00,125.27,125.51,125.25,125.37,62126.0,122.0904,122.3243,122.0709,122.1878,62126.0
2021-09-20 15:05:00,125.37,125.4,125.15,125.16,43467.0,122.1878,122.2171,121.9734,121.9832,43467.0
2021-09-20 15:10:00,125.17,125.26,124.94,124.99,48066.0,121.9929,122.0806,121.7688,121.8175,48066.0
2021-09-20 15:15:00,124.98,125.0,124.67,124.8,64901.0,121.8077,121.8272,121.5056,121.6323,64901.0
2021-09-20 15:20:00,124.81,125.13,124.79,124.94,52070.0,121.6421,121.9539,121.6226,121.7688,52070.0
2021-09-20 15:25:00,124.94,125.3,124.91,125.18,144611.0,121.7688,122.1196,121.7395,122.0027,144611.0
2021-09-20 15:30:00,125.18,125.18,124.9,125.02,112246.0,122.0027,122.0027,121.7298,121.8467,112246.0
2021-09-20 15:35:00,125.04,125.26,125.03,125.09,72657.0,121.8662,122.0806,121.8565,121.9149,72657.0
2021-09-20 15:40:00,125.1,125.29,125.06,125.25,84815.0,121.9247,122.1099,121.8857,122.0709,84815.0
2021-09-20 15:45:00,125.26,125.65,125.13,125.34,124421.0,122.0806,122.4607,121.9539,122.1586,124421.0
2021-09-20 15:50:00,125.35,125.65,125.26,125.36,199459.0,122.1683,122.4607,122.0806,122.1781,199459.0
2021-09-20 15:55:00,125.34,125.7,125.29,125.63,440256.0,122.1586,122.5095,122.1099,122.4412,440256.0
2021-09-21 09:30:00,126.45,126.7,125.56,126.62,112732.0,123.2404,123.4841,122.373,123.4061,112732.0
2021-09-21 09:35:00,126.64,126.8,126.25,126.42,69181.0,123.4256,123.5815,123.0455,123.2112,69181.0
2021-09-21 09:40:00,126.43,127.22,126.43,127.16,65056.0,123.2209,123.9909,123.2209,123.9324,65056.0
2021-09-21 09:45:00,127.17,127.49,127.04,127.23,58936.0,123.9422,124.254,123.8155,124.0006,58936.0
2021-09-21 09:50:00,127.23,127.5,126.97,126.97,64266.0,124.0006,124.2638,123.7472,123.7472,64266.0
2021-09-21 09:55:00,127.04,127.08,126.51,126.51,69157.0,123.8155,123.8544,123.2989,123.2989,69157.0
2021-09-21 10:00:00,126.57,126.83,126.55,126.65,66909.0,123.3574,123.6108,123.3379,123.4353,66909.0
2021-09-21 10:05:00,126.65,126.78,126.42,126.68,56327.0,123.4353,123.562,123.2112,123.4646,56327.0
2021-09-21 10:10:00,126.68,126.75,126.43,126.65,46106.0,123.4646,123.5328,123.2209,123.4353,46106.0
2021-09-21 10:15:00,126.61,126.85,126.58,126.73,34963.0,123.3964,123.6303,123.3671,123.5133,34963.0
2021-09-21 10:20:00,126.77,127.0,126.6,126.9,75997.0,123.5523,123.7765,123.3866,123.679,75997.0
2021-09-21 10:25:00,126.88,126.97,126.6,126.88,34870.0,123.6595,123.7472,123.3866,123.6595,34870.0
2021-09-21 10:30:00,126.9,127.0,126.84,126.9,40104.0,123.679,123.7765,123.6205,123.679,40104.0
2021-09-21 10:35:00,126.95,127.0,126.63,126.68,59496.0,123.7277,123.7765,123.4159,123.4646,59496.0
2021-09-21 10:40:00,126.73,127.05,126.67,126.95,63550.0,123.5133,123.8252,123.4548,123.7277,63550.0
2021-09-21 10:45:00,126.95,127.21,126.85,126.9,96000.0,123.7277,123.9811,123.6303,123.679,96000.0
2021-09-21 10:50:00,126.88,126.91,126.5,126.59,49604.0,123.6595,123.6888,123.2892,123.3769,49604.0
2021-09-21 10:55:00,126.59,126.74,126.46,126.69,35340.0,123.3769,123.5231,123.2502,123.4743,35340.0
2021-09-21 11:00:00,126.63,126.63,126.24,126.41,48611.0,123.4159,123.4159,123.0358,123.2014,48611.0
2021-09-21 11:05:00,126.43,126.7,126.34,126.42,64613.0,123.2209,123.4841,123.1332,123.2112,64613.0
2021-09-21 11:10:00,126.4,126.6,126.3,126.44,39274.0,123.1917,123.3866,123.0942,123.2307,39274.0
2021-09-21 11:15:00,126.4,126.41,126.09,126.17,23664.0,123.1917,123.2014,122.8896,122.9675,23664.0
2021-09-21 11:20:00,126.18,126.41,126.03,126.06,30605.0,122.9773,123.2014,122.8311,122.8603,30605.0
2021-09-21 11:25:00,126.07,126.2,126.01,126.1,30133.0,122.8701,122.9968,122.8116,122.8993,30133.0
2021-09-21 11:30:00,126.11,126.44,126.01,126.34,31686.0,122.9091,123.2307,122.8116,123.1332,31686.0
2021-09-21 11:35:00,126.38,126.62,126.37,126.45,16119.0,123.1722,123.4061,123.1625,123.2404,16119.0
2021-09-21 11:40:00,126.43,126.44,126.21,126.35,17377.0,123.2209,123.2307,123.0065,123.143,17377.0
2021-09-21 11:45:00,126.37,126.66,126.36,126.65,42380.0,123.1625,123.4451,123.1527,123.4353,42380.0
2021-09-21 11:50:00,126.63,126.84,126.58,126.7,32849.0,123.4159,123.6205,123.3671,123.4841,32849.0
2021-09-21 11:55:00,126.7,126.83,126.57,126.71,38086.0,123.4841,123.6108,123.3574,123.4938,38086.0
2021-09-21 12:00:00,126.72,126.79,126.63,126.63,32342.0,123.5036,123.5718,123.4159,123.4159,32342.0
2021-09-21 12:05:00,126.63,126.75,126.55,126.64,36073.0,123.4159,123.5328,123.3379,123.4256,36073.0
2021-09-21 12:10:00,126.64,126.82,126.57,126.62,24515.0,123.4256,123.601,123.3574,123.4061,24515.0
2021-09-21 12:15:00,126.6,126.68,126.44,126.52,155968.0,123.3866,123.4646,123.2307,123.3086,155968.0
2021-09-21 12:20:00,126.58,126.67,126.47,126.58,33301.0,123.3671,123.4548,123.2599,123.3671,33301.0
2021-09-21 12:25:00,126.58,126.58,126.32,126.43,26722.0,123.3671,123.3671,123.1137,123.2209,26722.0
2021-09-21 12:30:00,126.43,126.43,126.22,126.34,20509.0,123.2209,123.2209,123.0163,123.1332,20509.0
2021-09-21 12:35:00,126.35,126.45,126.15,126.35,24169.0,123.143,123.2404,122.948,123.143,24169.0
2021-09-21 12:40:00,126.34,126.42,126.22,126.41,19135.0,123.1332,123.2112,123.0163,123.2014,19135.0
2021-09-21 12:45:00,126.4,126.4,126.24,126.33,23731.0,123.1917,123.1917,123.0358,123.1235,23731.0
2021-09-21 12:50:00,126.31,126.31,126.02,126.07,32677.0,123.104,123.104,122.8213,122.8701,32677.0
2021-09-21 12:55:00,126.08,126.22,125.98,126.12,24830.0,122.8798,123.0163,122.7824,122.9188,24830.0
2021-09-21 13:00:00,126.13,126.14,125.84,125.84,22256.0,122.9285,122.9383,122.6459,122.6459,22256.0
2021-09-21 13:05:00,125.84,126.11,125.78,125.93,24060.0,122.6459,122.9091,122.5874,122.7336,24060.0
2021-09-21 13:10:00,125.93,125.94,125.73,125.73,20090.0,122.7336,122.7434,122.5387,122.5387,20090.0
2021-09-21 13:15:00,125.75,125.91,125.72,125.87,20124.0,122.5582,122.7141,122.529,122.6751,20124.0
2021-09-21 13:20:00,125.86,125.91,125.55,125.61,26931.0,122.6654,122.7141,122.3633,122.4217,26931.0
2021-09-21 13:25:00,125.62,125.65,125.51,125.57,24684.0,122.4315,122.4607,122.3243,122.3828,24684.0
2021-09-21 13:30:00,125.58,125.66,125.46,125.54,24894.0,122.3925,122.4705,122.2756,122.3535,24894.0
2021-09-21 13:35:00,125.53,125.69,125.46,125.62,26638.0,122.3438,122.4997,122.2756,122.4315,26638.0
2021-09-21 13:40:00,125.64,125.67,125.39,125.58,20249.0,122.451,122.4802,122.2073,122.3925,20249.0
2021-09-21 13:45:00,125.55,125.55,125.41,125.5,19193.0,122.3633,122.3633,122.2268,122.3145,19193.0
2021-09-21 13:50:00,125.49,125.58,125.45,125.52,21983.0,122.3048,122.3925,122.2658,122.334,21983.0
2021-09-21 13:55:00,125.54,125.56,125.32,125.4,18785.0,122.3535,122.373,122.1391,122.2171,18785.0
2021-09-21 14:00:00,125.4,125.72,125.4,125.57,29188.0,122.2171,122.529,122.2171,122.3828,29188.0
2021-09-21 14:05:00,125.59,125.63,125.57,125.59,6214.0,122.4023,122.4412,122.3828,122.4023,6214.0
2021-09-21 14:10:00,125.59,125.59,125.38,125.49,22830.0,122.4023,122.4023,122.1976,122.3048,22830.0
2021-09-21 14:15:00,125.48,125.79,125.38,125.64,39273.0,122.295,122.5972,122.1976,122.451,39273.0
2021-09-21 14:20:00,125.63,125.63,125.41,125.41,31381.0,122.4412,122.4412,122.2268,122.2268,31381.0
2021-09-21 14:25:00,125.43,125.53,125.23,125.25,36265.0,122.2463,122.3438,122.0514,122.0709,36265.0
2021-09-21 14:30:00,125.27,125.66,125.25,125.64,73349.0,122.0904,122.4705,122.0709,122.451,73349.0
2021-09-21 14:35:00,125.66,125.67,125.5,125.6,28392.0,122.4705,122.4802,122.3145,122.412,28392.0
2021-09-21 14:40:00,125.58,125.73,125.55,125.57,31558.0,122.3925,122.5387,122.3633,122.3828,31558.0
2021-09-21 14:45:00,125.59,125.74,125.48,125.65,19829.0,122.4023,122.5484,122.295,122.4607,19829.0
2021-09-21 14:50:00,125.71,126.03,125.6,125.9,39786.0,122.5192,122.8311,122.412,122.7044,39786.0
2021-09-21 14:55:00,125.94,125.94,125.6,125.67,19280.0,122.7434,122.7434,122.412,122.4802,19280.0
2021-09-21 15:00:00,125.7,125.96,125.67,125.77,34039.0,122.5095,122.7629,122.4802,122.5777,34039.0
2021-09-21 15:05:00,125.76,125.97,125.71,125.79,37499.0,122.5679,122.7726,122.5192,122.5972,37499.0
2021-09-21 15:10:00,125.76,125.95,125.59,125.9,48440.0,122.5679,122.7531,122.4023,122.7044,48440.0
2021-09-21 15:15:00,125.89,125.93,125.55,125.55,32723.0,122.6946,122.7336,122.3633,122.3633,32723.0
2021-09-21 15:20:00,125.57,125.8,125.52,125.56,28542.0,122.3828,122.6069,122.334,122.373,28542.0
2021-09-21 15:25:00,125.59,125.8,125.5,125.7,92450.0,122.4023,122.6069,122.3145,122.5095,92450.0
2021-09-21 15:30:00,125.67,125.76,125.44,125.55,39744.0,122.4802,122.5679,122.2561,122.3633,39744.0
2021-09-21 15:35:00,125.52,125.67,125.32,125.53,54208.0,122.334,122.4802,122.1391,122.3438,54208.0
2021-09-21 15:40:00,125.5,125.62,125.34,125.5,82595.0,122.3145,122.4315,122.1586,122.3145,82595.0
2021-09-21 15:45:00,125.48,125.48,125.15,125.22,86337.0,122.295,122.295,121.9734,122.0416,86337.0
2021-09-21 15:50:00,125.23,125.4,124.98,125.19,144790.0,122.0514,122.2171,121.8077,122.0124,144790.0
2021-09-21 15:55:00,125.19,125.19,124.85,124.87,293334.0,122.0124,122.0124,121.681,121.7005,293334.0
2021-09-22 09:30:00,125.7,126.06,125.45,126.06,57922.0,122.5095,122.8603,122.2658,122.8603,57922.0
2021-09-22 09:35:00,126.12,126.75,126.01,126.75,84087.0,122.9188,123.5328,122.8116,123.5328,84087.0
2021-09-22 09:40:00,126.74,126.98,126.57,126.85,59844.0,123.5231,123.757,123.3574,123.6303,59844.0
2021-09-22 09:45:00,126.85,126.91,126.32,126.38,48832.0,123.6303,123.6888,123.1137,123.1722,48832.0
2021-09-22 09:50:00,126.36,126.58,126.24,126.5,20159.0,123.1527,123.3671,123.0358,123.2892,20159.0
2021-09-22 09:55:00,126.53,126.82,126.51,126.75,22104.0,123.3184,123.601,123.2989,123.5328,22104.0
2021-09-22 10:00:00,126.75,126.98,126.67,126.95,53562.0,123.5328,123.757,123.4548,123.7277,53562.0
2021-09-22 10:05:00,126.98,127.16,126.92,127.0,61755.0,123.757,123.9324,123.6985,123.7765,61755.0
2021-09-22 10:10:00,127.01,127.19,126.94,127.12,90323.0,123.7862,123.9616,123.718,123.8934,90323.0
2021-09-22 10:15:00,127.12,127.24,127.02,127.14,31824.0,123.8934,124.0104,123.796,123.9129,31824.0
2021-09-22 10:20:00,127.15,127.25,127.13,127.16,54261.0,123.9227,124.0201,123.9032,123.9324,54261.0
2021-09-22 10:25:00,127.17,127.38,127.1,127.26,20970.0,123.9422,124.1468,123.8739,124.0299,20970.0
2021-09-22 10:30:00,127.26,127.3,127.12,127.13,18230.0,124.0299,124.0689,123.8934,123.9032,18230.0
2021-09-22 10:35:00,127.13,127.2,127.03,127.1,33446.0,123.9032,123.9714,123.8057,123.8739,33446.0
2021-09-22 10:40:00,127.09,127.09,126.86,126.88,21134.0,123.8642,123.8642,123.64,123.6595,21134.0
2021-09-22 10:45:00,126.86,126.93,126.79,126.91,12097.0,123.64,123.7082,123.5718,123.6888,12097.0
2021-09-22 10:50:00,126.92,126.95,126.84,126.87,17467.0,123.6985,123.7277,123.6205,123.6498,17467.0
2021-09-22 10:55:00,126.91,127.0,126.89,127.0,11920.0,123.6888,123.7765,123.6693,123.7765,11920.0
2021-09-22 11:00:00,126.99,127.04,126.92,127.01,28553.0,123.7667,123.8155,123.6985,123.7862,28553.0
2021-09-22 11:05:00,127.02,127.02,126.88,126.92,12334.0,123.796,123.796,123.6595,123.6985,12334.0
2021-09-22 11:10:00,126.93,126.94,126.82,126.83,11443.0,123.7082,123.718,123.601,123.6108,11443.0
2021-09-22 11:15:00,126.82,126.84,126.75,126.79,16990.0,123.601,123.6205,123.5328,123.5718,16990.0
2021-09-22 11:20:00,126.74,126.93,126.72,126.92,15085.0,123.5231,123.7082,123.5036,123.6985,15085.0
2021-09-22 11:25:00,126.93,126.93,126.75,126.79,17533.0,123.7082,123.7082,123.5328,123.5718,17533.0
2021-09-22 11:30:00,126.77,126.9,126.77,126.85,12500.0,123.5523,123.679,123.5523,123.6303,12500.0
2021-09-22 11:35:00,126.85,127.03,126.84,126.98,20836.0,123.6303,123.8057,123.6205,123.757,20836.0
2021-09-22 11:40:00,126.97,127.03,126.94,127.0,32522.0,123.7472,123.8057,123.718,123.7765,32522.0
2021-09-22 11:45:00,127.0,127.03,126.97,126.98,16506.0,123.7765,123.8057,123.7472,123.757,16506.0
2021-09-22 11:50:00,126.98,127.2,126.97,127.05,113816.0,123.757,123.9714,123.7472,123.8252,113816.0
2021-09-22 11:55:00,127.04,127.07,127.0,127.02,21965.0,123.8155,123.8447,123.7765,123.796,21965.0
2021-09-22 12:00:00,127.03,127.03,126.89,126.94,10092.0,123.8057,123.8057,123.6693,123.718,10092.0
2021-09-22 12:05:00,126.94,127.01,126.9,126.96,12996.0,123.718,123.7862,123.679,123.7375,12996.0
2021-09-22 12:10:00,126.97,127.01,126.93,126.96,10158.0,123.7472,123.7862,123.7082,123.7375,10158.0
2021-09-22 12:15:00,126.95,127.02,126.92,126.95,29345.0,123.7277,123.796,123.6985,123.7277,29345.0
2021-09-22 12:20:00,126.97,127.03,126.95,127.0,25030.0,123.7472,123.8057,123.7277,123.7765,25030.0
2021-09-22 12:25:00,126.99,127.01,126.91,126.91,10827.0,123.7667,123.7862,123.6888,123.6888,10827.0
2021-09-22 12:30:00,126.92,127.07,126.9,127.05,53107.0,123.6985,123.8447,123.679,123.8252,53107.0
2021-09-22 12:35:00,127.05,127.1,126.99,127.06,19320.0,123.8252,123.8739,123.7667,123.8349,19320.0
2021-09-22 12:40:00,127.05,127.05,126.82,126.86,10834.0,123.8252,123.8252,123.601,123.64,10834.0
2021-09-22 12:45:00,126.93,126.94,126.84,126.86,11735.0,123.7082,123.718,123.6205,123.64,11735.0
2021-09-22 12:50:00,126.85,126.85,126.67,126.68,5839.0,123.6303,123.6303,123.4548,123.4646,5839.0
2021-09-22 12:55:00,126.66,126.74,126.64,126.69,9250.0,123.4451,123.5231,123.4256,123.4743,9250.0
2021-09-22 13:00:00,126.66,126.69,126.58,126.59,14164.0,123.4451,123.4743,123.3671,123.3769,14164.0
2021-09-22 13:05:00,126.61,126.63,126.5,126.51,5528.0,123.3964,123.4159,123.2892,123.2989,5528.0
2021-09-22 13:10:00,126.5,126.55,126.48,126.52,40535.0,123.2892,123.3379,123.2697,123.3086,40535.0
2021-09-22 13:15:00,126.52,126.86,126.5,126.8,55551.0,123.3086,123.64,123.2892,123.5815,55551.0
2021-09-22 13:20:00,126.78,127.09,126.67,126.99,104370.0,123.562,123.8642,123.4548,123.7667,104370.0
2021-09-22 13:25:00,126.98,127.1,126.91,126.96,23341.0,123.757,123.8739,123.6888,123.7375,23341.0
2021-09-22 13:30:00,126.95,127.03,126.87,127.0,20048.0,123.7277,123.8057,123.6498,123.7765,20048.0
2021-09-22 13:35:00,127.02,127.02,126.67,126.83,20748.0,123.796,123.796,123.4548,123.6108,20748.0
2021-09-22 13:40:00,126.8,127.12,126.78,127.0,97133.0,123.5815,123.8934,123.562,123.7765,97133.0
2021-09-22 13:45:00,127.0,127.01,126.83,126.93,46747.0,123.7765,123.7862,123.6108,123.7082,46747.0
2021-09-22 13:50:00,126.94,127.03,126.88,126.99,25280.0,123.718,123.8057,123.6595,123.7667,25280.0
2021-09-22 13:55:00,126.97,127.17,126.93,127.05,96867.0,123.7472,123.9422,123.7082,123.8252,96867.0
2021-09-22 14:00:00,127.02,127.51,126.69,127.42,60380.0,123.796,124.2735,123.4743,124.1858,60380.0
2021-09-22 14:05:00,127.46,127.65,127.37,127.61,52728.0,124.2248,124.41,124.1371,124.371,52728.0
2021-09-22 14:10:00,127.6,127.97,127.59,127.92,48722.0,124.3612,124.7218,124.3515,124.6731,48722.0
2021-09-22 14:15:00,127.96,128.08,127.75,127.78,48144.0,124.7121,124.8291,124.5074,124.5367,48144.0
2021-09-22 14:20:00,127.78,127.87,127.62,127.81,35709.0,124.5367,124.6244,124.3807,124.5659,35709.0
2021-09-22 14:25:00,127.82,128.1,127.79,128.03,61946.0,124.5757,124.8485,124.5464,124.7803,61946.0
2021-09-22 14:30:00,128.01,128.17,127.92,128.05,68134.0,124.7608,124.9168,124.6731,124.7998,68134.0
2021-09-22 14:35:00,128.08,128.12,127.67,127.78,53739.0,124.8291,124.868,124.4295,124.5367,53739.0
2021-09-22 14:40:00,127.75,127.78,127.54,127.66,28557.0,124.5074,124.5367,124.3028,124.4197,28557.0
2021-09-22 14:45:00,127.63,127.65,127.35,127.38,24591.0,124.3905,124.41,124.1176,124.1468,24591.0
2021-09-22 14:50:00,127.35,127.56,127.13,127.5,39719.0,124.1176,124.3223,123.9032,124.2638,39719.0
2021-09-22 14:55:00,127.5,127.66,127.37,127.6,30606.0,124.2638,124.4197,124.1371,124.3612,30606.0
2021-09-22 15:00:00,127.62,127.68,127.43,127.61,42232.0,124.3807,124.4392,124.1956,124.371,42232.0
2021-09-22 15:05:00,127.64,127.64,127.4,127.61,39310.0,124.4002,124.4002,124.1663,124.371,39310.0
2021-09-22 15:10:00,127.6,128.02,127.55,127.94,41209.0,124.3612,124.7706,124.3125,124.6926,41209.0
2021-09-22 15:15:00,127.94,128.13,127.91,128.11,24585.0,124.6926,124.8778,124.6634,124.8583,24585.0
2021-09-22 15:20:00,128.1,128.24,127.98,128.02,40916.0,124.8485,124.985,124.7316,124.7706,40916.0
2021-09-22 15:25:00,128.04,128.05,127.88,127.9,30150.0,124.7901,124.7998,124.6341,124.6536,30150.0
2021-09-22 15:30:00,127.88,127.91,127.65,127.73,43237.0,124.6341,124.6634,124.41,124.4879,43237.0
2021-09-22 15:35:00,127.72,127.91,127.69,127.91,36254.0,124.4782,124.6634,124.449,124.6634,36254.0
2021-09-22 15:40:00,127.91,127.95,127.7,127.7,50098.0,124.6634,124.7024,124.4587,124.4587,50098.0
2021-09-22 15:45:00,127.7,127.8,127.62,127.66,56192.0,124.4587,124.5562,124.3807,124.4197,56192.0
2021-09-22 15:50:00,127.65,127.96,127.62,127.91,125369.0,124.41,124.7121,124.3807,124.6634,125369.0
2021-09-22 15:55:00,127.92,127.93,127.67,127.78,243730.0,124.6731,124.6829,124.4295,124.5367,243730.0
2021-09-23 09:30:00,128.26,129.41,128.01,128.6,118759.0,125.0045,126.1253,124.7608,125.3359,118759.0
2021-09-23 09:35:00,128.6,129.34,128.49,129.22,73830.0,125.3359,126.0571,125.2286,125.9401,73830.0
2021-09-23 09:40:00,129.25,129.55,129.2,129.41,91909.0,125.9694,126.2617,125.9206,126.1253,91909.0
2021-09-23 09:45:00,129.39,129.98,129.36,129.86,79451.0,126.1058,126.6808,126.0766,126.5639,79451.0
2021-09-23 09:50:00,129.89,130.08,129.72,129.72,95879.0,126.5931,126.7783,126.4274,126.4274,95879.0
2021-09-23 09:55:00,129.73,129.91,129.64,129.86,97162.0,126.4372,126.6126,126.3495,126.5639,97162.0
2021-09-23 10:00:00,129.85,130.51,129.85,130.28,88375.0,126.5541,127.1974,126.5541,126.9732,88375.0
2021-09-23 10:05:00,130.3,130.76,130.28,130.75,103147.0,126.9927,127.441,126.9732,127.4313,103147.0
2021-09-23 10:10:00,130.77,130.79,130.5,130.72,106567.0,127.4508,127.4703,127.1876,127.402,106567.0
2021-09-23 10:15:00,130.75,130.99,130.6,130.96,78501.0,127.4313,127.6652,127.2851,127.636,78501.0
2021-09-23 10:20:00,130.97,131.01,130.82,130.84,59014.0,127.6457,127.6847,127.4995,127.519,59014.0
2021-09-23 10:25:00,130.83,131.06,130.82,131.01,71753.0,127.5093,127.7334,127.4995,127.6847,71753.0
2021-09-23 10:30:00,130.97,131.19,130.83,131.14,72087.0,127.6457,127.8601,127.5093,127.8114,72087.0
2021-09-23 10:35:00,131.17,131.18,130.87,130.89,42606.0,127.8406,127.8504,127.5482,127.5677,42606.0
2021-09-23 10:40:00,130.93,130.93,130.74,130.8,57778.0,127.6067,127.6067,127.4215,127.48,57778.0
2021-09-23 10:45:00,130.8,131.05,130.79,130.95,36006.0,127.48,127.7237,127.4703,127.6262,36006.0
2021-09-23 10:50:00,130.98,131.26,130.98,131.22,55796.0,127.6554,127.9283,127.6554,127.8894,55796.0
2021-09-23 10:55:00,131.24,131.28,131.06,131.22,45697.0,127.9088,127.9478,127.7334,127.8894,45697.0
2021-09-23 11:00:00,131.24,131.26,131.06,131.12,45634.0,127.9088,127.9283,127.7334,127.7919,45634.0
2021-09-23 11:05:00,131.12,131.3,131.06,131.15,109041.0,127.7919,127.9673,127.7334,127.8211,109041.0
2021-09-23 11:10:00,131.14,131.24,131.1,131.13,45284.0,127.8114,127.9088,127.7724,127.8016,45284.0
2021-09-23 11:15:00,131.1,131.11,130.94,130.94,40560.0,127.7724,127.7821,127.6165,127.6165,40560.0
2021-09-23 11:20:00,130.93,131.0,130.85,130.89,69075.0,127.6067,127.6749,127.5287,127.5677,69075.0
2021-09-23 11:25:00,130.9,131.37,130.9,131.3,62838.0,127.5775,128.0355,127.5775,127.9673,62838.0
2021-09-23 11:30:00,131.32,131.52,131.31,131.4,68802.0,127.9868,128.1817,127.9771,128.0648,68802.0
2021-09-23 11:35:00,131.38,131.4,131.09,131.15,49580.0,128.0453,128.0648,127.7627,127.8211,49580.0
2021-09-23 11:40:00,131.16,131.21,131.07,131.16,33776.0,127.8309,127.8796,127.7432,127.8309,33776.0
2021-09-23 11:45:00,131.17,131.47,131.13,131.47,48901.0,127.8406,128.133,127.8016,128.133,48901.0
2021-09-23 11:50:00,131.47,131.52,131.37,131.43,38187.0,128.133,128.1817,128.0355,128.094,38187.0
2021-09-23 11:55:00,131.44,131.66,131.44,131.66,34664.0,128.1038,128.3182,128.1038,128.3182,34664.0
2021-09-23 12:00:00,131.7,131.89,131.56,131.65,97975.0,128.3572,128.5423,128.2207,128.3084,97975.0
2021-09-23 12:05:00,131.65,131.69,131.35,131.37,41253.0,128.3084,128.3474,128.0161,128.0355,41253.0
2021-09-23 12:10:00,131.34,131.4,131.23,131.24,30882.0,128.0063,128.0648,127.8991,127.9088,30882.0
2021-09-23 12:15:00,131.24,131.31,131.17,131.28,18883.0,127.9088,127.9771,127.8406,127.9478,18883.0
2021-09-23 12:20:00,131.28,131.35,131.14,131.19,38540.0,127.9478,128.0161,127.8114,127.8601,38540.0
2021-09-23 12:25:00,131.2,131.22,131.09,131.19,30586.0,127.8699,127.8894,127.7627,127.8601,30586.0
2021-09-23 12:30:00,131.21,131.23,131.09,131.15,21636.0,127.8796,127.8991,127.7627,127.8211,21636.0
2021-09-23 12:35:00,131.13,131.13,130.97,131.01,48152.0,127.8016,127.8016,127.6457,127.6847,48152.0
2021-09-23 12:40:00,131.02,131.15,130.87,130.94,56797.0,127.6944,127.8211,127.5482,127.6165,56797.0
2021-09-23 12:45:00,130.94,131.0,130.78,130.82,32322.0,127.6165,127.6749,127.4605,127.4995,32322.0
2021-09-23 12:50:00,130.83,130.87,130.71,130.73,22415.0,127.5093,127.5482,127.3923,127.4118,22415.0
2021-09-23 12:55:00,130.72,130.76,130.53,130.53,26412.0,127.402,127.441,127.2169,127.2169,26412.0
2021-09-23 13:00:00,130.54,130.61,130.5,130.59,51853.0,127.2266,127.2948,127.1876,127.2753,51853.0
2021-09-23 13:05:00,130.58,130.65,130.52,130.64,26164.0,127.2656,127.3338,127.2071,127.3241,26164.0
2021-09-23 13:10:00,130.63,130.64,130.45,130.54,27441.0,127.3143,127.3241,127.1389,127.2266,27441.0
2021-09-23 13:15:00,130.53,130.53,130.39,130.4,27255.0,127.2169,127.2169,127.0804,127.0902,27255.0
2021-09-23 13:20:00,130.39,130.45,130.35,130.39,42241.0,127.0804,127.1389,127.0414,127.0804,42241.0
2021-09-23 13:25:00,130.39,130.45,130.36,130.42,30020.0,127.0804,127.1389,127.0512,127.1097,30020.0
2021-09-23 13:30:00,130.42,130.66,130.35,130.65,41227.0,127.1097,127.3436,127.0414,127.3338,41227.0
2021-09-23 13:35:00,130.66,130.7,130.56,130.7,38952.0,127.3436,127.3826,127.2461,127.3826,38952.0
2021-09-23 13:40:00,130.69,130.97,130.69,130.93,55782.0,127.3728,127.6457,127.3728,127.6067,55782.0
2021-09-23 13:45:00,130.93,131.0,130.83,130.92,80686.0,127.6067,127.6749,127.5093,127.597,80686.0
2021-09-23 13:50:00,130.94,131.01,130.91,130.93,39316.0,127.6165,127.6847,127.5872,127.6067,39316.0
2021-09-23 13:55:00,130.94,131.0,130.76,131.0,70483.0,127.6165,127.6749,127.441,127.6749,70483.0
2021-09-23 14:00:00,130.99,131.18,130.92,130.93,50319.0,127.6652,127.8504,127.597,127.6067,50319.0
2021-09-23 14:05:00,130.94,130.94,130.66,130.7,20245.0,127.6165,127.6165,127.3436,127.3826,20245.0
2021-09-23 14:10:00,130.69,130.72,130.56,130.72,18931.0,127.3728,127.402,127.2461,127.402,18931.0
2021-09-23 14:15:00,130.72,130.85,130.68,130.83,69570.0,127.402,127.5287,127.3631,127.5093,69570.0
2021-09-23 14:20:00,130.83,130.94,130.8,130.86,45628.0,127.5093,127.6165,127.48,127.5385,45628.0
2021-09-23 14:25:00,130.86,131.17,130.86,131.12,59814.0,127.5385,127.8406,127.5385,127.7919,59814.0
2021-09-23 14:30:00,131.13,131.25,131.12,131.14,47739.0,127.8016,127.9186,127.7919,127.8114,47739.0
2021-09-23 14:35:00,131.13,131.16,131.0,131.11,33945.0,127.8016,127.8309,127.6749,127.7821,33945.0
2021-09-23 14:40:00,131.13,131.24,131.12,131.17,36723.0,127.8016,127.9088,127.7919,127.8406,36723.0
2021-09-23 14:45:00,131.16,131.19,130.97,130.98,32398.0,127.8309,127.8601,127.6457,127.6554,32398.0
2021-09-23 14:50:00,130.99,131.05,130.94,130.99,69626.0,127.6652,127.7237,127.6165,127.6652,69626.0
2021-09-23 14:55:00,131.0,131.02,130.81,130.89,33025.0,127.6749,127.6944,127.4898,127.5677,33025.0
2021-09-23 15:00:00,130.9,130.91,130.8,130.87,31914.0,127.5775,127.5872,127.48,127.5482,31914.0
2021-09-23 15:05:00,130.89,130.89,130.77,130.78,23487.0,127.5677,127.5677,127.4508,127.4605,23487.0
2021-09-23 15:10:00,130.78,130.95,130.74,130.94,32510.0,127.4605,127.6262,127.4215,127.6165,32510.0
2021-09-23 15:15:00,130.95,130.96,130.85,130.91,36163.0,127.6262,127.636,127.5287,127.5872,36163.0
2021-09-23 15:20:00,130.92,131.02,130.9,130.92,43337.0,127.597,127.6944,127.5775,127.597,43337.0
2021-09-23 15:25:00,130.92,130.98,130.9,130.94,38619.0,127.597,127.6554,127.5775,127.6165,38619.0
2021-09-23 15:30:00,130.92,130.93,130.8,130.88,46272.0,127.597,127.6067,127.48,127.558,46272.0
2021-09-23 15:35:00,130.89,131.0,130.75,131.0,49955.0,127.5677,127.6749,127.4313,127.6749,49955.0
2021-09-23 15:40:00,131.0,131.0,130.87,130.89,46502.0,127.6749,127.6749,127.5482,127.5677,46502.0
2021-09-23 15:45:00,130.9,131.06,130.81,131.04,86958.0,127.5775,127.7334,127.4898,127.7139,86958.0
2021-09-23 15:50:00,131.04,131.13,130.72,130.97,314811.0,127.7139,127.8016,127.402,127.6457,314811.0
2021-09-23 15:55:00,130.97,130.99,130.74,130.93,475407.0,127.6457,127.6652,127.4215,127.6067,475407.0
2021-09-24 09:30:00,130.17,130.74,130.17,130.36,54581.0,126.866,127.4215,126.866,127.0512,54581.0
2021-09-24 09:35:00,130.41,130.41,130.03,130.06,18963.0,127.0999,127.0999,126.7296,126.7588,18963.0
2021-09-24 09:40:00,130.1,130.37,130.08,130.36,14761.0,126.7978,127.0609,126.7783,127.0512,14761.0
2021-09-24 09:45:00,130.37,130.43,130.21,130.31,45562.0,127.0609,127.1194,126.905,127.0025,45562.0
2021-09-24 09:50:00,130.28,130.41,130.26,130.36,30802.0,126.9732,127.0999,126.9537,127.0512,30802.0
2021-09-24 09:55:00,130.38,130.47,130.24,130.47,17540.0,127.0707,127.1584,126.9342,127.1584,17540.0
2021-09-24 10:00:00,130.54,130.71,130.5,130.59,15570.0,127.2266,127.3923,127.1876,127.2753,15570.0
2021-09-24 10:05:00,130.56,130.58,130.17,130.18,9966.0,127.2461,127.2656,126.866,126.8758,9966.0
2021-09-24 10:10:00,130.14,130.25,129.86,129.94,24328.0,126.8368,126.944,126.5639,126.6418,24328.0
2021-09-24 10:15:00,129.84,129.93,129.63,129.71,18670.0,126.5444,126.6321,126.3397,126.4177,18670.0
2021-09-24 10:20:00,129.71,129.83,129.64,129.83,23873.0,126.4177,126.5346,126.3495,126.5346,23873.0
2021-09-24 10:25:00,129.83,129.83,129.63,129.67,31065.0,126.5346,126.5346,126.3397,126.3787,31065.0
2021-09-24 10:30:00,129.68,129.81,129.67,129.8,25506.0,126.3884,126.5151,126.3787,126.5054,25506.0
2021-09-24 10:35:00,129.81,129.87,129.72,129.74,31121.0,126.5151,126.5736,126.4274,126.4469,31121.0
2021-09-24 10:40:00,129.73,129.78,129.63,129.64,31184.0,126.4372,126.4859,126.3397,126.3495,31184.0
2021-09-24 10:45:00,129.64,129.66,129.49,129.53,29064.0,126.3495,126.3689,126.2033,126.2422,29064.0
2021-09-24 10:50:00,129.52,129.52,129.29,129.34,17310.0,126.2325,126.2325,126.0083,126.0571,17310.0
2021-09-24 10:55:00,129.36,129.42,129.33,129.34,10362.0,126.0766,126.135,126.0473,126.0571,10362.0
2021-09-24 11:00:00,129.35,129.48,129.32,129.48,7015.0,126.0668,126.1935,126.0376,126.1935,7015.0
2021-09-24 11:05:00,129.46,129.49,129.39,129.42,9549.0,126.174,126.2033,126.1058,126.135,9549.0
2021-09-24 11:10:00,129.38,129.42,129.31,129.31,18930.0,126.0961,126.135,126.0278,126.0278,18930.0
2021-09-24 11:15:00,129.32,129.36,129.17,129.24,41759.0,126.0376,126.0766,125.8914,125.9596,41759.0
2021-09-24 11:20:00,129.24,129.31,129.09,129.17,36433.0,125.9596,126.0278,125.8134,125.8914,36433.0
2021-09-24 11:25:00,129.16,129.18,129.08,129.15,16509.0,125.8816,125.9011,125.8037,125.8719,16509.0
2021-09-24 11:30:00,129.14,129.42,129.14,129.36,40022.0,125.8621,126.135,125.8621,126.0766,40022.0
2021-09-24 11:35:00,129.32,129.44,129.22,129.41,16922.0,126.0376,126.1545,125.9401,126.1253,16922.0
2021-09-24 11:40:00,129.42,129.5,129.42,129.49,19687.0,126.135,126.213,126.135,126.2033,19687.0
2021-09-24 11:45:00,129.49,129.5,129.42,129.44,17168.0,126.2033,126.213,126.135,126.1545,17168.0
2021-09-24 11:50:00,129.46,129.62,129.45,129.58,20168.0,126.174,126.33,126.1643,126.291,20168.0
2021-09-24 11:55:00,129.57,129.6,129.45,129.46,15669.0,126.2812,126.3105,126.1643,126.174,15669.0
2021-09-24 12:00:00,129.45,129.46,129.15,129.28,62416.0,126.1643,126.174,125.8719,125.9986,62416.0
2021-09-24 12:05:00,129.26,129.49,129.2,129.49,35447.0,125.9791,126.2033,125.9206,126.2033,35447.0
2021-09-24 12:10:00,129.49,129.94,129.45,129.8,35132.0,126.2033,126.6418,126.1643,126.5054,35132.0
2021-09-24 12:15:00,129.78,129.79,129.55,129.57,14233.0,126.4859,126.4956,126.2617,126.2812,14233.0
2021-09-24 12:20:00,129.6,129.63,129.47,129.52,24987.0,126.3105,126.3397,126.1838,126.2325,24987.0
2021-09-24 12:25:00,129.51,129.57,129.45,129.47,54316.0,126.2228,126.2812,126.1643,126.1838,54316.0
2021-09-24 12:30:00,129.48,129.56,129.47,129.55,21763.0,126.1935,126.2715,126.1838,126.2617,21763.0
2021-09-24 12:35:00,129.54,129.59,129.51,129.57,29029.0,126.252,126.3007,126.2228,126.2812,29029.0
2021-09-24 12:40:00,129.57,129.67,129.57,129.66,28072.0,126.2812,126.3787,126.2812,126.3689,28072.0
2021-09-24 12:45:00,129.64,129.69,129.57,129.6,21342.0,126.3495,126.3982,126.2812,126.3105,21342.0
2021-09-24 12:50:00,129.59,129.62,129.53,129.62,17200.0,126.3007,126.33,126.2422,126.33,17200.0
2021-09-24 12:55:00,129.62,129.63,129.46,129.52,16320.0,126.33,126.3397,126.174,126.2325,16320.0
2021-09-24 13:00:00,129.52,129.55,129.46,129.52,19288.0,126.2325,126.2617,126.174,126.2325,19288.0
2021-09-24 13:05:00,129.54,129.55,129.45,129.46,15946.0,126.252,126.2617,126.1643,126.174,15946.0
2021-09-24 13:10:00,129.46,129.57,129.41,129.53,18507.0,126.174,126.2812,126.1253,126.2422,18507.0
2021-09-24 13:15:00,129.53,129.53,129.39,129.4,12757.0,126.2422,126.2422,126.1058,126.1155,12757.0
2021-09-24 13:20:00,129.4,129.43,129.37,129.4,8892.0,126.1155,126.1448,126.0863,126.1155,8892.0
2021-09-24 13:25:00,129.39,129.41,129.31,129.31,15270.0,126.1058,126.1253,126.0278,126.0278,15270.0
2021-09-24 13:30:00,129.31,129.32,129.14,129.14,12300.0,126.0278,126.0376,125.8621,125.8621,12300.0
2021-09-24 13:35:00,129.16,129.21,129.09,129.16,21457.0,125.8816,125.9304,125.8134,125.8816,21457.0
2021-09-24 13:40:00,129.15,129.23,129.13,129.21,10791.0,125.8719,125.9499,125.8524,125.9304,10791.0
2021-09-24 13:45:00,129.23,129.34,129.21,129.27,12343.0,125.9499,126.0571,125.9304,125.9888,12343.0
2021-09-24 13:50:00,129.26,129.28,129.19,129.22,12312.0,125.9791,125.9986,125.9109,125.9401,12312.0
2021-09-24 13:55:00,129.21,129.23,129.13,129.13,8363.0,125.9304,125.9499,125.8524,125.8524,8363.0
2021-09-24 14:00:00,129.14,129.17,129.1,129.16,14408.0,125.8621,125.8914,125.8232,125.8816,14408.0
2021-09-24 14:05:00,129.16,129.24,129.1,129.1,15747.0,125.8816,125.9596,125.8232,125.8232,15747.0
2021-09-24 14:10:00,129.1,129.14,129.05,129.11,10429.0,125.8232,125.8621,125.7744,125.8329,10429.0
2021-09-24 14:15:00,129.11,129.27,129.08,129.22,15363.0,125.8329,125.9888,125.8037,125.9401,15363.0
2021-09-24 14:20:00,129.2,129.29,129.19,129.29,17819.0,125.9206,126.0083,125.9109,126.0083,17819.0
2021-09-24 14:25:00,129.27,129.35,129.25,129.33,30643.0,125.9888,126.0668,125.9694,126.0473,30643.0
2021-09-24 14:30:00,129.34,129.4,129.33,129.35,15407.0,126.0571,126.1155,126.0473,126.0668,15407.0
2021-09-24 14:35:00,129.36,129.41,129.34,129.34,15106.0,126.0766,126.1253,126.0571,126.0571,15106.0
2021-09-24 14:40:00,129.34,129.38,129.3,129.32,17587.0,126.0571,126.0961,126.0181,126.0376,17587.0
2021-09-24 14:45:00,129.32,129.51,129.32,129.46,37149.0,126.0376,126.2228,126.0376,126.174,37149.0
2021-09-24 14:50:00,129.45,129.46,129.4,129.43,13925.0,126.1643,126.174,126.1155,126.1448,13925.0
2021-09-24 14:55:00,129.43,129.55,129.41,129.54,13377.0,126.1448,126.2617,126.1253,126.252,13377.0
2021-09-24 15:00:00,129.54,129.57,129.37,129.38,19466.0,126.252,126.2812,126.0863,126.0961,19466.0
2021-09-24 15:05:00,129.39,129.43,129.35,129.4,21979.0,126.1058,126.1448,126.0668,126.1155,21979.0
2021-09-24 15:10:00,129.41,129.41,129.32,129.35,15414.0,126.1253,126.1253,126.0376,126.0668,15414.0
2021-09-24 15:15:00,129.33,129.43,129.33,129.43,16028.0,126.0473,126.1448,126.0473,126.1448,16028.0
2021-09-24 15:20:00,129.41,129.63,129.41,129.62,18484.0,126.1253,126.3397,126.1253,126.33,18484.0
2021-09-24 15:25:00,129.62,129.64,129.48,129.54,21369.0,126.33,126.3495,126.1935,126.252,21369.0
2021-09-24 15:30:00,129.55,129.71,129.55,129.68,65617.0,126.2617,126.4177,126.2617,126.3884,65617.0
2021-09-24 15:35:00,129.68,129.68,129.46,129.47,68383.0,126.3884,126.3884,126.174,126.1838,68383.0
2021-09-24 15:40:00,129.49,129.58,129.32,129.41,39451.0,126.2033,126.291,126.0376,126.1253,39451.0
2021-09-24 15:45:00,129.4,129.53,129.39,129.43,51817.0,126.1155,126.2422,126.1058,126.1448,51817.0
2021-09-24 15:50:00,129.42,129.56,129.42,129.49,82500.0,126.135,126.2715,126.135,126.2033,82500.0
2021-09-24 15:55:00,129.48,129.49,129.41,129.45,151229.0,126.1935,126.2033,126.1253,126.1643,151229.0
2021-09-27 09:30:00,128.45,128.83,128.18,128.49,64869.0,125.1897,125.56,124.9265,125.2286,64869.0
2021-09-27 09:35:00,128.4,128.4,127.9,128.11,22307.0,125.1409,125.1409,124.6536,124.8583,22307.0
2021-09-27 09:40:00,128.07,128.2,127.86,128.14,50065.0,124.8193,124.946,124.6146,124.8875,50065.0
2021-09-27 09:45:00,128.1,128.5,127.96,128.47,36621.0,124.8485,125.2384,124.7121,125.2092,36621.0
2021-09-27 09:50:00,128.47,128.51,128.24,128.3,26658.0,125.2092,125.2481,124.985,125.0435,26658.0
2021-09-27 09:55:00,128.37,128.57,128.24,128.26,28140.0,125.1117,125.3066,124.985,125.0045,28140.0
2021-09-27 10:00:00,128.26,128.28,128.02,128.23,32578.0,125.0045,125.024,124.7706,124.9752,32578.0
2021-09-27 10:05:00,128.21,128.46,128.04,128.2,13781.0,124.9558,125.1994,124.7901,124.946,13781.0
2021-09-27 10:10:00,128.2,128.41,128.2,128.36,11128.0,124.946,125.1507,124.946,125.1019,11128.0
2021-09-27 10:15:00,128.37,128.62,128.36,128.47,17400.0,125.1117,125.3553,125.1019,125.2092,17400.0
2021-09-27 10:20:00,128.5,128.57,128.41,128.52,9638.0,125.2384,125.3066,125.1507,125.2579,9638.0
2021-09-27 10:25:00,128.49,128.49,128.25,128.33,8654.0,125.2286,125.2286,124.9947,125.0727,8654.0
2021-09-27 10:30:00,128.33,128.56,128.32,128.54,15375.0,125.0727,125.2969,125.063,125.2774,15375.0
2021-09-27 10:35:00,128.53,128.65,128.4,128.54,17771.0,125.2676,125.3846,125.1409,125.2774,17771.0
2021-09-27 10:40:00,128.54,128.58,128.28,128.28,13728.0,125.2774,125.3164,125.024,125.024,13728.0
2021-09-27 10:45:00,128.28,128.36,128.25,128.26,12884.0,125.024,125.1019,124.9947,125.0045,12884.0
2021-09-27 10:50:00,128.28,128.31,128.0,128.01,12586.0,125.024,125.0532,124.7511,124.7608,12586.0
2021-09-27 10:55:00,128.0,128.07,127.94,128.02,20620.0,124.7511,124.8193,124.6926,124.7706,20620.0
2021-09-27 11:00:00,128.03,128.38,127.97,128.36,18744.0,124.7803,125.1214,124.7218,125.1019,18744.0
2021-09-27 11:05:00,128.37,128.42,128.05,128.05,16305.0,125.1117,125.1604,124.7998,124.7998,16305.0
2021-09-27 11:10:00,128.03,128.06,127.96,128.03,28457.0,124.7803,124.8096,124.7121,124.7803,28457.0
2021-09-27 11:15:00,128.02,128.14,127.95,128.0,36802.0,124.7706,124.8875,124.7024,124.7511,36802.0
2021-09-27 11:20:00,128.02,128.14,127.99,128.01,19602.0,124.7706,124.8875,124.7413,124.7608,19602.0
2021-09-27 11:25:00,128.0,128.05,127.86,128.0,63992.0,124.7511,124.7998,124.6146,124.7511,63992.0
2021-09-27 11:30:00,127.99,128.08,127.95,128.07,14959.0,124.7413,124.8291,124.7024,124.8193,14959.0
2021-09-27 11:35:00,128.06,128.12,127.95,128.09,21723.0,124.8096,124.868,124.7024,124.8388,21723.0
2021-09-27 11:40:00,128.08,128.19,128.02,128.11,27171.0,124.8291,124.9363,124.7706,124.8583,27171.0
2021-09-27 11:45:00,128.09,128.2,127.94,128.15,50796.0,124.8388,124.946,124.6926,124.8973,50796.0
2021-09-27 11:50:00,128.16,128.18,128.0,128.04,12623.0,124.907,124.9265,124.7511,124.7901,12623.0
2021-09-27 11:55:00,128.01,128.04,127.89,128.03,38601.0,124.7608,124.7901,124.6439,124.7803,38601.0
2021-09-27 12:00:00,128.06,128.08,127.88,127.93,22673.0,124.8096,124.8291,124.6341,124.6829,22673.0
2021-09-27 12:05:00,127.94,127.98,127.89,127.92,17099.0,124.6926,124.7316,124.6439,124.6731,17099.0
2021-09-27 12:10:00,127.93,128.04,127.92,128.04,12052.0,124.6829,124.7901,124.6731,124.7901,12052.0
2021-09-27 12:15:00,128.03,128.1,128.0,128.04,16117.0,124.7803,124.8485,124.7511,124.7901,16117.0
2021-09-27 12:20:00,128.03,128.08,127.98,128.01,17865.0,124.7803,124.8291,124.7316,124.7608,17865.0
2021-09-27 12:25:00,128.0,128.05,127.99,128.02,15566.0,124.7511,124.7998,124.7413,124.7706,15566.0
2021-09-27 12:30:00,128.01,128.07,127.83,127.83,26646.0,124.7608,124.8193,124.5854,124.5854,26646.0
2021-09-27 12:35:00,127.82,127.82,127.6,127.64,21716.0,124.5757,124.5757,124.3612,124.4002,21716.0
2021-09-27 12:40:00,127.62,127.66,127.52,127.53,16909.0,124.3807,124.4197,124.2833,124.293,16909.0
2021-09-27 12:45:00,127.54,127.55,127.3,127.32,28333.0,124.3028,124.3125,124.0689,124.0883,28333.0
2021-09-27 12:50:00,127.3,127.37,127.25,127.36,17901.0,124.0689,124.1371,124.0201,124.1273,17901.0
2021-09-27 12:55:00,127.36,127.41,127.29,127.4,24464.0,124.1273,124.1761,124.0591,124.1663,24464.0
2021-09-27 13:00:00,127.4,127.52,127.4,127.49,10934.0,124.1663,124.2833,124.1663,124.254,10934.0
2021-09-27 13:05:00,127.49,127.7,127.48,127.61,23531.0,124.254,124.4587,124.2443,124.371,23531.0
2021-09-27 13:10:00,127.65,127.7,127.56,127.7,19071.0,124.41,124.4587,124.3223,124.4587,19071.0
2021-09-27 13:15:00,127.7,127.87,127.7,127.83,22431.0,124.4587,124.6244,124.4587,124.5854,22431.0
2021-09-27 13:20:00,127.85,127.91,127.82,127.88,14786.0,124.6049,124.6634,124.5757,124.6341,14786.0
2021-09-27 13:25:00,127.88,127.88,127.74,127.81,27807.0,124.6341,124.6341,124.4977,124.5659,27807.0
2021-09-27 13:30:00,127.81,127.83,127.66,127.66,21227.0,124.5659,124.5854,124.4197,124.4197,21227.0
2021-09-27 13:35:00,127.69,127.74,127.51,127.56,12094.0,124.449,124.4977,124.2735,124.3223,12094.0
2021-09-27 13:40:00,127.55,127.55,127.48,127.48,10145.0,124.3125,124.3125,124.2443,124.2443,10145.0
2021-09-27 13:45:00,127.45,127.56,127.45,127.55,8315.0,124.215,124.3223,124.215,124.3125,8315.0
2021-09-27 13:50:00,127.55,127.55,127.46,127.46,14339.0,124.3125,124.3125,124.2248,124.2248,14339.0
2021-09-27 13:55:00,127.48,127.56,127.47,127.52,29615.0,124.2443,124.3223,124.2345,124.2833,29615.0
2021-09-27 14:00:00,127.53,127.6,127.47,127.56,27129.0,124.293,124.3612,124.2345,124.3223,27129.0
2021-09-27 14:05:00,127.57,127.73,127.57,127.68,23319.0,124.332,124.4879,124.332,124.4392,23319.0
2021-09-27 14:10:00,127.68,127.68,127.58,127.66,10974.0,124.4392,124.4392,124.3417,124.4197,10974.0
2021-09-27 14:15:00,127.66,127.84,127.65,127.8,8416.0,124.4197,124.5951,124.41,124.5562,8416.0
2021-09-27 14:20:00,127.81,127.82,127.71,127.72,7222.0,124.5659,124.5757,124.4684,124.4782,7222.0
2021-09-27 14:25:00,127.73,127.82,127.73,127.8,11506.0,124.4879,124.5757,124.4879,124.5562,11506.0
2021-09-27 14:30:00,127.81,127.86,127.72,127.76,12221.0,124.5659,124.6146,124.4782,124.5172,12221.0
2021-09-27 14:35:00,127.78,127.81,127.76,127.79,20827.0,124.5367,124.5659,124.5172,124.5464,20827.0
2021-09-27 14:40:00,127.79,127.91,127.78,127.88,8958.0,124.5464,124.6634,124.5367,124.6341,8958.0
2021-09-27 14:45:00,127.87,127.94,127.77,127.79,21595.0,124.6244,124.6926,124.5269,124.5464,21595.0
2021-09-27 14:50:00,127.79,127.93,127.79,127.85,40590.0,124.5464,124.6829,124.5464,124.6049,40590.0
2021-09-27 14:55:00,127.87,127.98,127.86,127.91,16872.0,124.6244,124.7316,124.6146,124.6634,16872.0
2021-09-27 15:00:00,127.9,128.01,127.88,127.94,15363.0,124.6536,124.7608,124.6341,124.6926,15363.0
2021-09-27 15:05:00,127.95,128.11,127.91,128.11,35698.0,124.7024,124.8583,124.6634,124.8583,35698.0
2021-09-27 15:10:00,128.11,128.38,128.09,128.38,52631.0,124.8583,125.1214,124.8388,125.1214,52631.0
2021-09-27 15:15:00,128.39,128.39,128.13,128.22,81580.0,125.1312,125.1312,124.8778,124.9655,81580.0
2021-09-27 15:20:00,128.22,128.31,128.19,128.19,19924.0,124.9655,125.0532,124.9363,124.9363,19924.0
2021-09-27 15:25:00,128.17,128.17,128.02,128.08,15554.0,124.9168,124.9168,124.7706,124.8291,15554.0
2021-09-27 15:30:00,128.08,128.23,128.06,128.14,36297.0,124.8291,124.9752,124.8096,124.8875,36297.0
2021-09-27 15:35:00,128.14,128.21,128.0,128.0,34987.0,124.8875,124.9558,124.7511,124.7511,34987.0
2021-09-27 15:40:00,128.0,128.06,127.93,128.0,54497.0,124.7511,124.8096,124.6829,124.7511,54497.0
2021-09-27 15:45:00,127.99,127.99,127.66,127.68,54591.0,124.7413,124.7413,124.4197,124.4392,54591.0
2021-09-27 15:50:00,127.67,127.81,127.54,127.6,94793.0,124.4295,124.5659,124.3028,124.3612,94793.0
2021-09-27 15:55:00,127.59,127.84,127.58,127.73,172333.0,124.3515,124.5951,124.3417,124.4879,172333.0
2021-09-28 09:30:00,126.72,127.31,126.71,127.13,83629.0,123.5036,124.0786,123.4938,123.9032,83629.0
2021-09-28 09:35:00,127.1,127.57,127.1,127.52,24241.0,123.8739,124.332,123.8739,124.2833,24241.0
2021-09-28 09:40:00,127.52,127.71,127.26,127.27,32673.0,124.2833,124.4684,124.0299,124.0396,32673.0
2021-09-28 09:45:00,127.24,127.24,127.07,127.12,23795.0,124.0104,124.0104,123.8447,123.8934,23795.0
2021-09-28 09:50:00,127.12,127.12,126.86,127.04,28392.0,123.8934,123.8934,123.64,123.8155,28392.0
2021-09-28 09:55:00,127.01,127.33,126.9,127.28,29568.0,123.7862,124.0981,123.679,124.0494,29568.0
2021-09-28 10:00:00,127.25,127.28,126.73,127.25,42291.0,124.0201,124.0494,123.5133,124.0201,42291.0
2021-09-28 10:05:00,127.25,127.43,127.19,127.21,45090.0,124.0201,124.1956,123.9616,123.9811,45090.0
2021-09-28 10:10:00,127.17,127.39,127.14,127.32,24371.0,123.9422,124.1566,123.9129,124.0883,24371.0
2021-09-28 10:15:00,127.3,127.31,126.77,126.8,56870.0,124.0689,124.0786,123.5523,123.5815,56870.0
2021-09-28 10:20:00,126.71,126.86,126.64,126.79,41947.0,123.4938,123.64,123.4256,123.5718,41947.0
2021-09-28 10:25:00,126.8,126.85,126.65,126.85,31533.0,123.5815,123.6303,123.4353,123.6303,31533.0
2021-09-28 10:30:00,126.84,126.84,126.4,126.47,39322.0,123.6205,123.6205,123.1917,123.2599,39322.0
2021-09-28 10:35:00,126.47,126.49,126.12,126.27,49879.0,123.2599,123.2794,122.9188,123.065,49879.0
2021-09-28 10:40:00,126.25,126.37,126.12,126.3,46166.0,123.0455,123.1625,122.9188,123.0942,46166.0
2021-09-28 10:45:00,126.3,126.48,126.19,126.35,32669.0,123.0942,123.2697,122.987,123.143,32669.0
2021-09-28 10:50:00,126.32,126.47,126.25,126.38,21331.0,123.1137,123.2599,123.0455,123.1722,21331.0
2021-09-28 10:55:00,126.39,126.55,126.39,126.48,17955.0,123.1819,123.3379,123.1819,123.2697,17955.0
2021-09-28 11:00:00,126.5,126.62,126.41,126.52,22859.0,123.2892,123.4061,123.2014,123.3086,22859.0
2021-09-28 11:05:00,126.51,126.63,126.36,126.38,20913.0,123.2989,123.4159,123.1527,123.1722,20913.0
2021-09-28 11:10:00,126.36,126.47,126.3,126.33,13959.0,123.1527,123.2599,123.0942,123.1235,13959.0
2021-09-28 11:15:00,126.35,126.52,126.31,126.5,18221.0,123.143,123.3086,123.104,123.2892,18221.0
2021-09-28 11:20:00,126.52,126.62,126.46,126.56,12949.0,123.3086,123.4061,123.2502,123.3476,12949.0
2021-09-28 11:25:00,126.57,126.67,126.29,126.34,72842.0,123.3574,123.4548,123.0845,123.1332,72842.0
2021-09-28 11:30:00,126.31,126.66,126.23,126.62,91778.0,123.104,123.4451,123.026,123.4061,91778.0
2021-09-28 11:35:00,126.62,126.74,126.51,126.71,24114.0,123.4061,123.5231,123.2989,123.4938,24114.0
2021-09-28 11:40:00,126.7,126.71,126.24,126.24,22821.0,123.4841,123.4938,123.0358,123.0358,22821.0
2021-09-28 11:45:00,126.26,126.31,126.13,126.23,12923.0,123.0552,123.104,122.9285,123.026,12923.0
2021-09-28 11:50:00,126.21,126.45,126.21,126.45,29372.0,123.0065,123.2404,123.0065,123.2404,29372.0
2021-09-28 11:55:00,126.44,126.5,126.25,126.36,20785.0,123.2307,123.2892,123.0455,123.1527,20785.0
2021-09-28 12:00:00,126.34,126.34,126.18,126.23,9490.0,123.1332,123.1332,122.9773,123.026,9490.0
2021-09-28 12:05:00,126.21,126.57,126.16,126.48,22076.0,123.0065,123.3574,122.9578,123.2697,22076.0
2021-09-28 12:10:00,126.47,126.63,126.42,126.56,30660.0,123.2599,123.4159,123.2112,123.3476,30660.0
2021-09-28 12:15:00,126.58,126.6,126.5,126.51,23764.0,123.3671,123.3866,123.2892,123.2989,23764.0
2021-09-28 12:20:00,126.51,126.52,126.36,126.46,19488.0,123.2989,123.3086,123.1527,123.2502,19488.0
2021-09-28 12:25:00,126.45,126.51,126.31,126.32,20428.0,123.2404,123.2989,123.104,123.1137,20428.0
2021-09-28 12:30:00,126.3,126.37,126.1,126.17,25410.0,123.0942,123.1625,122.8993,122.9675,25410.0
2021-09-28 12:35:00,126.15,126.28,126.09,126.26,24677.0,122.948,123.0747,122.8896,123.0552,24677.0
2021-09-28 12:40:00,126.24,126.3,126.19,126.21,15532.0,123.0358,123.0942,122.987,123.0065,15532.0
2021-09-28 12:45:00,126.21,126.22,126.01,126.02,22650.0,123.0065,123.0163,122.8116,122.8213,22650.0
2021-09-28 12:50:00,126.03,126.35,125.86,126.05,84406.0,122.8311,123.143,122.6654,122.8506,84406.0
2021-09-28 12:55:00,126.06,126.11,125.96,126.08,15750.0,122.8603,122.9091,122.7629,122.8798,15750.0
2021-09-28 13:00:00,126.07,126.11,125.95,126.08,17152.0,122.8701,122.9091,122.7531,122.8798,17152.0
2021-09-28 13:05:00,126.09,126.16,126.07,126.1,19051.0,122.8896,122.9578,122.8701,122.8993,19051.0
2021-09-28 13:10:00,126.12,126.2,126.09,126.17,15481.0,122.9188,122.9968,122.8896,122.9675,15481.0
2021-09-28 13:15:00,126.17,126.26,126.15,126.2,8452.0,122.9675,123.0552,122.948,122.9968,8452.0
2021-09-28 13:20:00,126.21,126.27,126.12,126.25,11992.0,123.0065,123.065,122.9188,123.0455,11992.0
2021-09-28 13:25:00,126.26,126.45,126.26,126.38,13489.0,123.0552,123.2404,123.0552,123.1722,13489.0
2021-09-28 13:30:00,126.37,126.37,126.29,126.34,21223.0,123.1625,123.1625,123.0845,123.1332,21223.0
2021-09-28 13:35:00,126.34,126.45,126.33,126.44,25687.0,123.1332,123.2404,123.1235,123.2307,25687.0
2021-09-28 13:40:00,126.45,126.64,126.44,126.45,14545.0,123.2404,123.4256,123.2307,123.2404,14545.0
2021-09-28 13:45:00,126.46,126.52,126.38,126.47,12986.0,123.2502,123.3086,123.1722,123.2599,12986.0
2021-09-28 13:50:00,126.45,126.54,126.41,126.43,12839.0,123.2404,123.3281,123.2014,123.2209,12839.0
2021-09-28 13:55:00,126.42,126.49,126.36,126.37,15427.0,123.2112,123.2794,123.1527,123.1625,15427.0
2021-09-28 14:00:00,126.38,126.41,126.25,126.31,12351.0,123.1722,123.2014,123.0455,123.104,12351.0
2021-09-28 14:05:00,126.3,126.34,126.21,126.24,15256.0,123.0942,123.1332,123.0065,123.0358,15256.0
2021-09-28 14:10:00,126.22,126.24,126.11,126.19,18156.0,123.0163,123.0358,122.9091,122.987,18156.0
2021-09-28 14:15:00,126.2,126.47,126.19,126.47,18297.0,122.9968,123.2599,122.987,123.2599,18297.0
2021-09-28 14:20:00,126.44,126.7,126.42,126.67,28460.0,123.2307,123.4841,123.2112,123.4548,28460.0
2021-09-28 14:25:00,126.65,126.74,126.58,126.69,21445.0,123.4353,123.5231,123.3671,123.4743,21445.0
2021-09-28 14:30:00,126.68,126.68,126.45,126.48,22655.0,123.4646,123.4646,123.2404,123.2697,22655.0
2021-09-28 14:35:00,126.49,126.53,126.3,126.49,40288.0,123.2794,123.3184,123.0942,123.2794,40288.0
2021-09-28 14:40:00,126.5,126.73,126.48,126.72,16025.0,123.2892,123.5133,123.2697,123.5036,16025.0
2021-09-28 14:45:00,126.7,127.01,126.7,126.85,40939.0,123.4841,123.7862,123.4841,123.6303,40939.0
2021-09-28 14:50:00,126.86,126.92,126.72,126.73,30364.0,123.64,123.6985,123.5036,123.5133,30364.0
2021-09-28 14:55:00,126.75,126.89,126.73,126.85,22584.0,123.5328,123.6693,123.5133,123.6303,22584.0
2021-09-28 15:00:00,126.85,126.9,126.68,126.78,26091.0,123.6303,123.679,123.4646,123.562,26091.0
2021-09-28 15:05:00,126.78,126.93,126.65,126.83,25462.0,123.562,123.7082,123.4353,123.6108,25462.0
2021-09-28 15:10:00,126.78,126.84,126.61,126.61,26842.0,123.562,123.6205,123.3964,123.3964,26842.0
2021-09-28 15:15:00,126.63,126.72,126.59,126.6,18602.0,123.4159,123.5036,123.3769,123.3866,18602.0
2021-09-28 15:20:00,126.57,126.67,126.39,126.39,26355.0,123.3574,123.4548,123.1819,123.1819,26355.0
2021-09-28 15:25:00,126.37,126.49,126.3,126.37,27611.0,123.1625,123.2794,123.0942,123.1625,27611.0
2021-09-28 15:30:00,126.35,126.71,126.29,126.6,50106.0,123.143,123.4938,123.0845,123.3866,50106.0
2021-09-28 15:35:00,126.59,126.75,126.5,126.54,30461.0,123.3769,123.5328,123.2892,123.3281,30461.0
2021-09-28 15:40:00,126.54,126.86,126.54,126.61,61036.0,123.3281,123.64,123.3281,123.3964,61036.0
2021-09-28 15:45:00,126.61,126.75,126.45,126.45,42774.0,123.3964,123.5328,123.2404,123.2404,42774.0
2021-09-28 15:50:00,126.47,126.67,126.08,126.43,109570.0,123.2599,123.4548,122.8798,123.2209,109570.0
2021-09-28 15:55:00,126.42,126.53,126.26,126.31,270078.0,123.2112,123.3184,123.0552,123.104,270078.0
2021-09-29 09:30:00,126.53,126.82,126.0,126.29,82968.0,123.3184,123.601,122.8018,123.0845,82968.0
2021-09-29 09:35:00,126.2,126.46,126.19,126.46,10834.0,122.9968,123.2502,122.987,123.2502,10834.0
2021-09-29 09:40:00,126.45,126.5,126.25,126.32,16058.0,123.2404,123.2892,123.0455,123.1137,16058.0
2021-09-29 09:45:00,126.39,126.78,126.31,126.73,17354.0,123.1819,123.562,123.104,123.5133,17354.0
2021-09-29 09:50:00,126.81,127.07,126.8,127.02,12593.0,123.5913,123.8447,123.5815,123.796,12593.0
2021-09-29 09:55:00,127.03,127.1,126.84,126.95,14917.0,123.8057,123.8739,123.6205,123.7277,14917.0
2021-09-29 10:00:00,126.96,127.1,126.88,126.97,17875.0,123.7375,123.8739,123.6595,123.7472,17875.0
2021-09-29 10:05:00,126.94,126.97,126.73,126.83,13315.0,123.718,123.7472,123.5133,123.6108,13315.0
2021-09-29 10:10:00,126.82,126.89,126.67,126.89,22346.0,123.601,123.6693,123.4548,123.6693,22346.0
2021-09-29 10:15:00,126.86,126.97,126.83,126.93,10188.0,123.64,123.7472,123.6108,123.7082,10188.0
2021-09-29 10:20:00,126.93,127.28,126.93,127.28,18720.0,123.7082,124.0494,123.7082,124.0494,18720.0
2021-09-29 10:25:00,127.25,127.72,127.19,127.62,154976.0,124.0201,124.4782,123.9616,124.3807,154976.0
2021-09-29 10:30:00,127.63,127.72,127.35,127.52,106734.0,124.3905,124.4782,124.1176,124.2833,106734.0
2021-09-29 10:35:00,127.52,127.78,127.5,127.59,152466.0,124.2833,124.5367,124.2638,124.3515,152466.0
2021-09-29 10:40:00,127.58,127.79,127.58,127.76,27626.0,124.3417,124.5464,124.3417,124.5172,27626.0
2021-09-29 10:45:00,127.76,127.96,127.64,127.85,42751.0,124.5172,124.7121,124.4002,124.6049,42751.0
2021-09-29 10:50:00,127.85,127.88,127.62,127.67,36350.0,124.6049,124.6341,124.3807,124.4295,36350.0
2021-09-29 10:55:00,127.69,127.76,127.59,127.68,32658.0,124.449,124.5172,124.3515,124.4392,32658.0
2021-09-29 11:00:00,127.69,127.93,127.65,127.93,32143.0,124.449,124.6829,124.41,124.6829,32143.0
2021-09-29 11:05:00,127.93,128.24,127.93,128.11,43534.0,124.6829,124.985,124.6829,124.8583,43534.0
2021-09-29 11:10:00,128.08,128.2,127.98,128.16,29018.0,124.8291,124.946,124.7316,124.907,29018.0
2021-09-29 11:15:00,128.15,128.21,128.06,128.15,26232.0,124.8973,124.9558,124.8096,124.8973,26232.0
2021-09-29 11:20:00,128.17,128.2,128.06,128.12,28935.0,124.9168,124.946,124.8096,124.868,28935.0
2021-09-29 11:25:00,128.12,128.14,127.97,128.0,22503.0,124.868,124.8875,124.7218,124.7511,22503.0
2021-09-29 11:30:00,128.0,128.07,127.89,128.05,41508.0,124.7511,124.8193,124.6439,124.7998,41508.0
2021-09-29 11:35:00,128.04,128.05,127.92,127.94,20277.0,124.7901,124.7998,124.6731,124.6926,20277.0
2021-09-29 11:40:00,127.94,127.99,127.83,127.91,16670.0,124.6926,124.7413,124.5854,124.6634,16670.0
2021-09-29 11:45:00,127.97,128.22,127.9,128.22,21858.0,124.7218,124.9655,124.6536,124.9655,21858.0
2021-09-29 11:50:00,128.22,128.45,128.22,128.23,41729.0,124.9655,125.1897,124.9655,124.9752,41729.0
2021-09-29 11:55:00,128.21,128.34,128.19,128.26,21270.0,124.9558,125.0825,124.9363,125.0045,21270.0
2021-09-29 12:00:00,128.27,128.29,128.15,128.25,24331.0,125.0142,125.0337,124.8973,124.9947,24331.0
2021-09-29 12:05:00,128.24,128.27,128.12,128.12,22159.0,124.985,125.0142,124.868,124.868,22159.0
2021-09-29 12:10:00,128.11,128.25,128.09,128.22,34755.0,124.8583,124.9947,124.8388,124.9655,34755.0
2021-09-29 12:15:00,128.22,128.27,128.05,128.26,41018.0,124.9655,125.0142,124.7998,125.0045,41018.0
2021-09-29 12:20:00,128.23,128.25,127.97,128.0,25680.0,124.9752,124.9947,124.7218,124.7511,25680.0
2021-09-29 12:25:00,127.98,128.0,127.86,127.86,23760.0,124.7316,124.7511,124.6146,124.6146,23760.0
2021-09-29 12:30:00,127.87,127.97,127.87,127.97,19076.0,124.6244,124.7218,124.6244,124.7218,19076.0
2021-09-29 12:35:00,127.95,128.02,127.9,128.0,42076.0,124.7024,124.7706,124.6536,124.7511,42076.0
2021-09-29 12:40:00,128.0,128.01,127.82,127.86,40295.0,124.7511,124.7608,124.5757,124.6146,40295.0
2021-09-29 12:45:00,127.88,128.01,127.87,128.0,22615.0,124.6341,124.7608,124.6244,124.7511,22615.0
2021-09-29 12:50:00,127.98,128.28,127.98,128.22,21611.0,124.7316,125.024,124.7316,124.9655,21611.0
2021-09-29 12:55:00,128.22,128.31,128.22,128.24,30372.0,124.9655,125.0532,124.9655,124.985,30372.0
2021-09-29 13:00:00,128.24,128.27,127.97,127.98,18593.0,124.985,125.0142,124.7218,124.7316,18593.0
2021-09-29 13:05:00,127.99,128.1,127.84,128.09,17972.0,124.7413,124.8485,124.5951,124.8388,17972.0
2021-09-29 13:10:00,128.12,128.25,128.09,128.12,35229.0,124.868,124.9947,124.8388,124.868,35229.0
2021-09-29 13:15:00,128.14,128.21,128.05,128.13,12710.0,124.8875,124.9558,124.7998,124.8778,12710.0
2021-09-29 13:20:00,128.12,128.22,128.11,128.13,15991.0,124.868,124.9655,124.8583,124.8778,15991.0
2021-09-29 13:25:00,128.14,128.15,128.01,128.07,22233.0,124.8875,124.8973,124.7608,124.8193,22233.0
2021-09-29 13:30:00,128.06,128.08,127.89,127.98,90033.0,124.8096,124.8291,124.6439,124.7316,90033.0
2021-09-29 13:35:00,127.98,128.0,127.9,127.94,22072.0,124.7316,124.7511,124.6536,124.6926,22072.0
2021-09-29 13:40:00,127.96,127.97,127.85,127.97,22876.0,124.7121,124.7218,124.6049,124.7218,22876.0
2021-09-29 13:45:00,127.97,128.12,127.95,127.95,18625.0,124.7218,124.868,124.7024,124.7024,18625.0
2021-09-29 13:50:00,127.97,128.1,127.95,128.09,16069.0,124.7218,124.8485,124.7024,124.8388,16069.0
2021-09-29 13:55:00,128.08,128.25,128.07,128.24,24482.0,124.8291,124.9947,124.8193,124.985,24482.0
2021-09-29 14:00:00,128.24,128.26,128.19,128.21,26624.0,124.985,125.0045,124.9363,124.9558,26624.0
2021-09-29 14:05:00,128.21,128.48,128.14,128.46,29708.0,124.9558,125.2189,124.8875,125.1994,29708.0
2021-09-29 14:10:00,128.48,128.75,128.45,128.74,33040.0,125.2189,125.482,125.1897,125.4723,33040.0
2021-09-29 14:15:00,128.72,128.73,128.45,128.46,37552.0,125.4528,125.4626,125.1897,125.1994,37552.0
2021-09-29 14:20:00,128.46,128.6,128.41,128.59,31626.0,125.1994,125.3359,125.1507,125.3261,31626.0
2021-09-29 14:25:00,128.59,128.62,128.42,128.47,29934.0,125.3261,125.3553,125.1604,125.2092,29934.0
2021-09-29 14:30:00,128.48,128.57,128.46,128.52,28294.0,125.2189,125.3066,125.1994,125.2579,28294.0
2021-09-29 14:35:00,128.52,128.52,128.4,128.43,26409.0,125.2579,125.2579,125.1409,125.1702,26409.0
2021-09-29 14:40:00,128.42,128.63,128.41,128.6,23600.0,125.1604,125.3651,125.1507,125.3359,23600.0
2021-09-29 14:45:00,128.61,128.69,128.47,128.49,32603.0,125.3456,125.4236,125.2092,125.2286,32603.0
2021-09-29 14:50:00,128.52,128.57,128.46,128.55,18659.0,125.2579,125.3066,125.1994,125.2871,18659.0
2021-09-29 14:55:00,128.55,128.59,128.48,128.49,33642.0,125.2871,125.3261,125.2189,125.2286,33642.0
2021-09-29 15:00:00,128.49,128.54,128.21,128.21,24732.0,125.2286,125.2774,124.9558,124.9558,24732.0
2021-09-29 15:05:00,128.2,128.36,128.2,128.23,22038.0,124.946,125.1019,124.946,124.9752,22038.0
2021-09-29 15:10:00,128.22,128.4,128.22,128.4,18905.0,124.9655,125.1409,124.9655,125.1409,18905.0
2021-09-29 15:15:00,128.41,128.49,128.39,128.4,24260.0,125.1507,125.2286,125.1312,125.1409,24260.0
2021-09-29 15:20:00,128.39,128.48,128.32,128.41,27901.0,125.1312,125.2189,125.063,125.1507,27901.0
2021-09-29 15:25:00,128.41,128.47,128.4,128.41,24382.0,125.1507,125.2092,125.1409,125.1507,24382.0
2021-09-29 15:30:00,128.41,128.48,128.37,128.46,33727.0,125.1507,125.2189,125.1117,125.1994,33727.0
2021-09-29 15:35:00,128.47,128.5,128.38,128.39,50377.0,125.2092,125.2384,125.1214,125.1312,50377.0
2021-09-29 15:40:00,128.39,128.41,128.27,128.38,35560.0,125.1312,125.1507,125.0142,125.1214,35560.0
2021-09-29 15:45:00,128.37,128.41,128.29,128.3,35206.0,125.1117,125.1507,125.0337,125.0435,35206.0
2021-09-29 15:50:00,128.3,128.36,128.08,128.09,112688.0,125.0435,125.1019,124.8291,124.8388,112688.0
2021-09-29 15:55:00,128.09,128.19,128.04,128.17,143406.0,124.8388,124.9363,124.7901,124.9168,143406.0
2021-09-30 09:30:00,128.94,129.22,128.83,129.02,53316.0,125.6672,125.9401,125.56,125.7452,53316.0
2021-09-30 09:35:00,129.0,129.27,128.62,128.63,42160.0,125.7257,125.9888,125.3553,125.3651,42160.0
2021-09-30 09:40:00,128.59,128.61,128.0,128.4,17253.0,125.3261,125.3456,124.7511,125.1409,17253.0
2021-09-30 09:45:00,128.35,128.39,128.16,128.33,20654.0,125.0922,125.1312,124.907,125.0727,20654.0
2021-09-30 09:50:00,128.34,128.4,128.13,128.18,24550.0,125.0825,125.1409,124.8778,124.9265,24550.0
2021-09-30 09:55:00,128.16,128.16,127.92,128.02,21775.0,124.907,124.907,124.6731,124.7706,21775.0
2021-09-30 10:00:00,127.93,127.98,127.76,127.76,16754.0,124.6829,124.7316,124.5172,124.5172,16754.0
2021-09-30 10:05:00,127.75,127.81,127.57,127.76,25018.0,124.5074,124.5659,124.332,124.5172,25018.0
2021-09-30 10:10:00,127.81,127.85,127.48,127.49,12802.0,124.5659,124.6049,124.2443,124.254,12802.0
2021-09-30 10:15:00,127.5,127.87,127.5,127.83,20787.0,124.2638,124.6244,124.2638,124.5854,20787.0
2021-09-30 10:20:00,127.85,127.95,127.7,127.75,34404.0,124.6049,124.7024,124.4587,124.5074,34404.0
2021-09-30 10:25:00,127.73,128.08,127.71,127.87,37144.0,124.4879,124.8291,124.4684,124.6244,37144.0
2021-09-30 10:30:00,127.91,127.98,127.69,127.96,30213.0,124.6634,124.7316,124.449,124.7121,30213.0
2021-09-30 10:35:00,127.93,128.04,127.87,127.95,17460.0,124.6829,124.7901,124.6244,124.7024,17460.0
2021-09-30 10:40:00,127.93,127.93,127.73,127.81,24288.0,124.6829,124.6829,124.4879,124.5659,24288.0
2021-09-30 10:45:00,127.82,127.86,127.72,127.72,10361.0,124.5757,124.6146,124.4782,124.4782,10361.0
2021-09-30 10:50:00,127.74,127.74,127.55,127.58,11476.0,124.4977,124.4977,124.3125,124.3417,11476.0
2021-09-30 10:55:00,127.59,127.63,127.42,127.6,14390.0,124.3515,124.3905,124.1858,124.3612,14390.0
2021-09-30 11:00:00,127.58,127.76,127.56,127.6,16658.0,124.3417,124.5172,124.3223,124.3612,16658.0
2021-09-30 11:05:00,127.61,127.81,127.61,127.68,9488.0,124.371,124.5659,124.371,124.4392,9488.0
2021-09-30 11:10:00,127.68,127.77,127.68,127.73,21668.0,124.4392,124.5269,124.4392,124.4879,21668.0
2021-09-30 11:15:00,127.74,127.93,127.74,127.82,17017.0,124.4977,124.6829,124.4977,124.5757,17017.0
2021-09-30 11:20:00,127.82,127.84,127.65,127.65,10571.0,124.5757,124.5951,124.41,124.41,10571.0
2021-09-30 11:25:00,127.65,127.79,127.65,127.75,9800.0,124.41,124.5464,124.41,124.5074,9800.0
2021-09-30 11:30:00,127.73,127.75,127.53,127.53,8588.0,124.4879,124.5074,124.293,124.293,8588.0
2021-09-30 11:35:00,127.52,127.52,127.29,127.29,13639.0,124.2833,124.2833,124.0591,124.0591,13639.0
2021-09-30 11:40:00,127.26,127.31,127.14,127.24,21574.0,124.0299,124.0786,123.9129,124.0104,21574.0
2021-09-30 11:45:00,127.24,127.28,127.12,127.2,11369.0,124.0104,124.0494,123.8934,123.9714,11369.0
2021-09-30 11:50:00,127.2,127.29,127.1,127.26,29240.0,123.9714,124.0591,123.8739,124.0299,29240.0
2021-09-30 11:55:00,127.24,127.44,127.24,127.41,13864.0,124.0104,124.2053,124.0104,124.1761,13864.0
2021-09-30 12:00:00,127.39,127.57,127.37,127.57,54995.0,124.1566,124.332,124.1371,124.332,54995.0
2021-09-30 12:05:00,127.57,127.57,127.31,127.32,11285.0,124.332,124.332,124.0786,124.0883,11285.0
2021-09-30 12:10:00,127.33,127.45,127.22,127.43,14707.0,124.0981,124.215,123.9909,124.1956,14707.0
2021-09-30 12:15:00,127.4,127.63,127.37,127.58,11693.0,124.1663,124.3905,124.1371,124.3417,11693.0
2021-09-30 12:20:00,127.62,127.72,127.51,127.55,14945.0,124.3807,124.4782,124.2735,124.3125,14945.0
2021-09-30 12:25:00,127.57,127.68,127.57,127.59,9312.0,124.332,124.4392,124.332,124.3515,9312.0
2021-09-30 12:30:00,127.53,127.8,127.46,127.8,13287.0,124.293,124.5562,124.2248,124.5562,13287.0
2021-09-30 12:35:00,127.83,127.89,127.66,127.74,14472.0,124.5854,124.6439,124.4197,124.4977,14472.0
2021-09-30 12:40:00,127.69,127.71,127.55,127.68,6486.0,124.449,124.4684,124.3125,124.4392,6486.0
2021-09-30 12:45:00,127.71,127.85,127.65,127.82,7398.0,124.4684,124.6049,124.41,124.5757,7398.0
2021-09-30 12:50:00,127.84,128.0,127.8,127.9,25886.0,124.5951,124.7511,124.5562,124.6536,25886.0
2021-09-30 12:55:00,127.93,127.98,127.8,127.87,13489.0,124.6829,124.7316,124.5562,124.6244,13489.0
2021-09-30 13:00:00,127.85,128.02,127.77,128.0,28473.0,124.6049,124.7706,124.5269,124.7511,28473.0
2021-09-30 13:05:00,128.0,128.14,127.95,128.13,19979.0,124.7511,124.8875,124.7024,124.8778,19979.0
2021-09-30 13:10:00,128.12,128.29,128.05,128.22,36042.0,124.868,125.0337,124.7998,124.9655,36042.0
2021-09-30 13:15:00,128.24,128.35,128.14,128.31,77923.0,124.985,125.0922,124.8875,125.0532,77923.0
2021-09-30 13:20:00,128.31,128.31,128.07,128.11,19759.0,125.0532,125.0532,124.8193,124.8583,19759.0
2021-09-30 13:25:00,128.11,128.24,128.04,128.06,47810.0,124.8583,124.985,124.7901,124.8096,47810.0
2021-09-30 13:30:00,128.06,128.11,127.93,128.05,34439.0,124.8096,124.8583,124.6829,124.7998,34439.0
2021-09-30 13:35:00,128.03,128.33,128.0,128.29,26597.0,124.7803,125.0727,124.7511,125.0337,26597.0
2021-09-30 13:40:00,128.3,128.37,128.27,128.33,21533.0,125.0435,125.1117,125.0142,125.0727,21533.0
2021-09-30 13:45:00,128.31,128.5,128.22,128.32,26652.0,125.0532,125.2384,124.9655,125.063,26652.0
2021-09-30 13:50:00,128.36,128.49,128.29,128.46,12321.0,125.1019,125.2286,125.0337,125.1994,12321.0
2021-09-30 13:55:00,128.45,128.46,128.31,128.41,12723.0,125.1897,125.1994,125.0532,125.1507,12723.0
2021-09-30 14:00:00,128.42,128.56,128.4,128.5,17115.0,125.1604,125.2969,125.1409,125.2384,17115.0
2021-09-30 14:05:00,128.5,128.72,128.48,128.66,14947.0,125.2384,125.4528,125.2189,125.3943,14947.0
2021-09-30 14:10:00,128.65,128.72,128.54,128.64,28326.0,125.3846,125.4528,125.2774,125.3748,28326.0
2021-09-30 14:15:00,128.64,128.73,128.56,128.67,24036.0,125.3748,125.4626,125.2969,125.4041,24036.0
2021-09-30 14:20:00,128.67,128.78,128.65,128.68,17401.0,125.4041,125.5113,125.3846,125.4138,17401.0
2021-09-30 14:25:00,128.66,128.73,128.58,128.71,40119.0,125.3943,125.4626,125.3164,125.4431,40119.0
2021-09-30 14:30:00,128.71,128.88,128.69,128.87,17407.0,125.4431,125.6087,125.4236,125.599,17407.0
2021-09-30 14:35:00,128.86,128.88,128.72,128.74,11313.0,125.5893,125.6087,125.4528,125.4723,11313.0
2021-09-30 14:40:00,128.73,128.94,128.72,128.9,12460.0,125.4626,125.6672,125.4528,125.6282,12460.0
2021-09-30 14:45:00,128.91,128.94,128.82,128.88,17841.0,125.638,125.6672,125.5503,125.6087,17841.0
2021-09-30 14:50:00,128.88,129.0,128.72,128.72,16683.0,125.6087,125.7257,125.4528,125.4528,16683.0
2021-09-30 14:55:00,128.72,128.74,128.6,128.62,12194.0,125.4528,125.4723,125.3359,125.3553,12194.0
2021-09-30 15:00:00,128.61,128.72,128.55,128.64,11249.0,125.3456,125.4528,125.2871,125.3748,11249.0
2021-09-30 15:05:00,128.64,128.76,128.62,128.63,17986.0,125.3748,125.4918,125.3553,125.3651,17986.0
2021-09-30 15:10:00,128.65,128.86,128.65,128.83,15618.0,125.3846,125.5893,125.3846,125.56,15618.0
2021-09-30 15:15:00,128.85,129.04,128.85,128.95,28382.0,125.5795,125.7647,125.5795,125.677,28382.0
2021-09-30 15:20:00,128.92,128.94,128.7,128.72,17543.0,125.6477,125.6672,125.4333,125.4528,17543.0
2021-09-30 15:25:00,128.7,128.75,128.64,128.68,14172.0,125.4333,125.482,125.3748,125.4138,14172.0
2021-09-30 15:30:00,128.64,128.81,128.52,128.72,25573.0,125.3748,125.5405,125.2579,125.4528,25573.0
2021-09-30 15:35:00,128.71,128.78,128.45,128.45,19618.0,125.4431,125.5113,125.1897,125.1897,19618.0
2021-09-30 15:40:00,128.46,128.47,128.21,128.25,18979.0,125.1994,125.2092,124.9558,124.9947,18979.0
2021-09-30 15:45:00,128.22,128.31,128.13,128.16,40844.0,124.9655,125.0532,124.8778,124.907,40844.0
2021-09-30 15:50:00,128.16,128.35,127.96,128.06,95547.0,124.907,125.0922,124.7121,124.8096,95547.0
2021-09-30 15:55:00,128.08,128.14,127.72,127.75,253380.0,124.8291,124.8875,124.4782,124.5074,253380.0
2021-10-01 09:30:00,127.04,128.08,127.04,127.98,101779.0,123.8155,124.8291,123.8155,124.7316,101779.0
2021-10-01 09:35:00,127.94,128.31,127.61,127.66,42764.0,124.6926,125.0532,124.371,124.4197,42764.0
2021-10-01 09:40:00,127.69,127.77,127.07,127.11,55731.0,124.449,124.5269,123.8447,123.8837,55731.0
2021-10-01 09:45:00,127.11,127.11,126.85,127.03,19273.0,123.8837,123.8837,123.6303,123.8057,19273.0
2021-10-01 09:50:00,127.0,127.08,126.79,126.96,32578.0,123.7765,123.8544,123.5718,123.7375,32578.0
2021-10-01 09:55:00,126.95,127.04,126.74,126.76,24899.0,123.7277,123.8155,123.5231,123.5426,24899.0
2021-10-01 10:00:00,126.79,126.86,126.44,126.56,41472.0,123.5718,123.64,123.2307,123.3476,41472.0
2021-10-01 10:05:00,126.54,126.82,126.53,126.65,20187.0,123.3281,123.601,123.3184,123.4353,20187.0
2021-10-01 10:10:00,126.67,126.79,126.59,126.64,11833.0,123.4548,123.5718,123.3769,123.4256,11833.0
2021-10-01 10:15:00,126.61,126.64,126.3,126.46,22363.0,123.3964,123.4256,123.0942,123.2502,22363.0
2021-10-01 10:20:00,126.47,126.49,126.28,126.34,15629.0,123.2599,123.2794,123.0747,123.1332,15629.0
2021-10-01 10:25:00,126.38,126.55,126.35,126.45,17452.0,123.1722,123.3379,123.143,123.2404,17452.0
2021-10-01 10:30:00,126.42,126.47,126.34,126.41,13982.0,123.2112,123.2599,123.1332,123.2014,13982.0
2021-10-01 10:35:00,126.45,126.69,126.44,126.47,13888.0,123.2404,123.4743,123.2307,123.2599,13888.0
2021-10-01 10:40:00,126.44,126.71,126.41,126.46,11292.0,123.2307,123.4938,123.2014,123.2502,11292.0
2021-10-01 10:45:00,126.46,126.65,126.41,126.64,14157.0,123.2502,123.4353,123.2014,123.4256,14157.0
2021-10-01 10:50:00,126.68,126.73,126.57,126.63,10892.0,123.4646,123.5133,123.3574,123.4159,10892.0
2021-10-01 10:55:00,126.62,126.81,126.53,126.73,15409.0,123.4061,123.5913,123.3184,123.5133,15409.0
2021-10-01 11:00:00,126.73,126.8,126.5,126.55,25375.0,123.5133,123.5815,123.2892,123.3379,25375.0
2021-10-01 11:05:00,126.57,126.66,126.51,126.52,11300.0,123.3574,123.4451,123.2989,123.3086,11300.0
2021-10-01 11:10:00,126.56,127.16,126.51,127.16,11039.0,123.3476,123.9324,123.2989,123.9324,11039.0
2021-10-01 11:15:00,127.2,127.21,127.0,127.08,39179.0,123.9714,123.9811,123.7765,123.8544,39179.0
2021-10-01 11:20:00,127.09,127.18,127.03,127.1,18571.0,123.8642,123.9519,123.8057,123.8739,18571.0
2021-10-01 11:25:00,127.07,127.15,126.93,126.93,16993.0,123.8447,123.9227,123.7082,123.7082,16993.0
2021-10-01 11:30:00,126.93,127.02,126.9,127.01,14174.0,123.7082,123.796,123.679,123.7862,14174.0
2021-10-01 11:35:00,127.04,127.08,126.96,127.03,8795.0,123.8155,123.8544,123.7375,123.8057,8795.0
2021-10-01 11:40:00,127.03,127.03,126.93,127.01,12839.0,123.8057,123.8057,123.7082,123.7862,12839.0
2021-10-01 11:45:00,127.02,127.07,126.92,127.03,10273.0,123.796,123.8447,123.6985,123.8057,10273.0
2021-10-01 11:50:00,127.06,127.1,126.95,127.06,18154.0,123.8349,123.8739,123.7277,123.8349,18154.0
2021-10-01 11:55:00,127.07,127.07,126.91,126.98,9148.0,123.8447,123.8447,123.6888,123.757,9148.0
2021-10-01 12:00:00,127.01,127.03,126.85,126.86,14358.0,123.7862,123.8057,123.6303,123.64,14358.0
2021-10-01 12:05:00,126.88,126.97,126.8,126.9,12287.0,123.6595,123.7472,123.5815,123.679,12287.0
2021-10-01 12:10:00,126.9,126.93,126.75,126.78,16804.0,123.679,123.7082,123.5328,123.562,16804.0
2021-10-01 12:15:00,126.77,126.77,126.57,126.63,19450.0,123.5523,123.5523,123.3574,123.4159,19450.0
2021-10-01 12:20:00,126.65,126.82,126.63,126.78,21518.0,123.4353,123.601,123.4159,123.562,21518.0
2021-10-01 12:25:00,126.83,126.9,126.74,126.9,54006.0,123.6108,123.679,123.5231,123.679,54006.0
2021-10-01 12:30:00,126.9,127.01,126.89,127.01,15060.0,123.679,123.7862,123.6693,123.7862,15060.0
2021-10-01 12:35:00,126.99,127.04,126.72,126.77,14520.0,123.7667,123.8155,123.5036,123.5523,14520.0
2021-10-01 12:40:00,126.78,126.88,126.75,126.86,11153.0,123.562,123.6595,123.5328,123.64,11153.0
2021-10-01 12:45:00,126.87,126.9,126.81,126.83,15433.0,123.6498,123.679,123.5913,123.6108,15433.0
2021-10-01 12:50:00,126.83,126.87,126.71,126.83,19068.0,123.6108,123.6498,123.4938,123.6108,19068.0
2021-10-01 12:55:00,126.84,126.92,126.77,126.83,22467.0,123.6205,123.6985,123.5523,123.6108,22467.0
2021-10-01 13:00:00,126.84,127.07,126.74,126.84,97124.0,123.6205,123.8447,123.5231,123.6205,97124.0
2021-10-01 13:05:00,126.86,127.07,126.86,127.07,18301.0,123.64,123.8447,123.64,123.8447,18301.0
2021-10-01 13:10:00,127.09,127.15,126.98,127.02,13327.0,123.8642,123.9227,123.757,123.796,13327.0
2021-10-01 13:15:00,127.04,127.1,126.96,126.98,21212.0,123.8155,123.8739,123.7375,123.757,21212.0
2021-10-01 13:20:00,126.96,127.04,126.96,126.97,13043.0,123.7375,123.8155,123.7375,123.7472,13043.0
2021-10-01 13:25:00,126.97,126.98,126.81,126.83,29450.0,123.7472,123.757,123.5913,123.6108,29450.0
2021-10-01 13:30:00,126.85,127.01,126.83,127.0,15967.0,123.6303,123.7862,123.6108,123.7765,15967.0
2021-10-01 13:35:00,127.01,127.07,126.98,127.07,22043.0,123.7862,123.8447,123.757,123.8447,22043.0
2021-10-01 13:40:00,127.08,127.12,126.98,127.03,18714.0,123.8544,123.8934,123.757,123.8057,18714.0
2021-10-01 13:45:00,127.03,127.22,127.02,127.19,29050.0,123.8057,123.9909,123.796,123.9616,29050.0
2021-10-01 13:50:00,127.21,127.23,127.15,127.19,13551.0,123.9811,124.0006,123.9227,123.9616,13551.0
2021-10-01 13:55:00,127.2,127.21,127.09,127.11,16921.0,123.9714,123.9811,123.8642,123.8837,16921.0
2021-10-01 14:00:00,127.11,127.19,127.08,127.18,18601.0,123.8837,123.9616,123.8544,123.9519,18601.0
2021-10-01 14:05:00,127.19,127.34,127.18,127.24,20697.0,123.9616,124.1078,123.9519,124.0104,20697.0
2021-10-01 14:10:00,127.23,127.25,127.15,127.17,13887.0,124.0006,124.0201,123.9227,123.9422,13887.0
2021-10-01 14:15:00,127.19,127.2,127.14,127.16,12553.0,123.9616,123.9714,123.9129,123.9324,12553.0
2021-10-01 14:20:00,127.17,127.25,127.15,127.22,17262.0,123.9422,124.0201,123.9227,123.9909,17262.0
2021-10-01 14:25:00,127.22,127.24,127.14,127.14,12178.0,123.9909,124.0104,123.9129,123.9129,12178.0
2021-10-01 14:30:00,127.15,127.22,127.12,127.21,25566.0,123.9227,123.9909,123.8934,123.9811,25566.0
2021-10-01 14:35:00,127.19,127.31,127.19,127.27,16940.0,123.9616,124.0786,123.9616,124.0396,16940.0
2021-10-01 14:40:00,127.26,127.3,127.18,127.18,9714.0,124.0299,124.0689,123.9519,123.9519,9714.0
2021-10-01 14:45:00,127.21,127.27,127.16,127.17,30304.0,123.9811,124.0396,123.9324,123.9422,30304.0
2021-10-01 14:50:00,127.17,127.2,127.11,127.19,40430.0,123.9422,123.9714,123.8837,123.9616,40430.0
2021-10-01 14:55:00,127.19,127.2,127.14,127.18,25392.0,123.9616,123.9714,123.9129,123.9519,25392.0
2021-10-01 15:00:00,127.18,127.2,127.16,127.19,24588.0,123.9519,123.9714,123.9324,123.9616,24588.0
2021-10-01 15:05:00,127.18,127.34,127.18,127.3,22282.0,123.9519,124.1078,123.9519,124.0689,22282.0
2021-10-01 15:10:00,127.3,127.3,127.27,127.29,21256.0,124.0689,124.0689,124.0396,124.0591,21256.0
2021-10-01 15:15:00,127.29,127.31,127.21,127.22,30509.0,124.0591,124.0786,123.9811,123.9909,30509.0
2021-10-01 15:20:00,127.23,127.27,127.15,127.19,27160.0,124.0006,124.0396,123.9227,123.9616,27160.0
2021-10-01 15:25:00,127.2,127.21,126.96,126.96,29411.0,123.9714,123.9811,123.7375,123.7375,29411.0
2021-10-01 15:30:00,126.97,127.0,126.83,126.98,54953.0,123.7472,123.7765,123.6108,123.757,54953.0
2021-10-01 15:35:00,126.98,126.99,126.72,126.78,44318.0,123.757,123.7667,123.5036,123.562,44318.0
2021-10-01 15:40:00,126.77,126.84,126.7,126.73,46244.0,123.5523,123.6205,123.4841,123.5133,46244.0
2021-10-01 15:45:00,126.73,126.77,126.56,126.7,65096.0,123.5133,123.5523,123.3476,123.4841,65096.0
2021-10-01 15:50:00,126.72,127.04,126.72,126.99,99343.0,123.5036,123.8155,123.5036,123.7667,99343.0
2021-10-01 15:55:00,126.98,127.0,126.54,126.75,334500.0,123.757,123.7765,123.3281,123.5328,334500.0
2021-10-04 09:30:00,126.72,127.43,126.56,126.87,80006.0,123.5036,124.1956,123.3476,123.6498,80006.0
2021-10-04 09:35:00,126.84,127.3,126.68,127.2,17970.0,123.6205,124.0689,123.4646,123.9714,17970.0
2021-10-04 09:40:00,127.17,127.34,127.06,127.07,15657.0,123.9422,124.1078,123.8349,123.8447,15657.0
2021-10-04 09:45:00,127.06,127.19,126.99,127.09,21651.0,123.8349,123.9616,123.7667,123.8642,21651.0
2021-10-04 09:50:00,127.06,127.24,126.94,127.24,36491.0,123.8349,124.0104,123.718,124.0104,36491.0
2021-10-04 09:55:00,127.28,127.64,127.22,127.6,24063.0,124.0494,124.4002,123.9909,124.3612,24063.0
2021-10-04 10:00:00,127.59,127.75,127.38,127.38,28226.0,124.3515,124.5074,124.1468,124.1468,28226.0
2021-10-04 10:05:00,127.36,127.39,127.15,127.32,19897.0,124.1273,124.1566,123.9227,124.0883,19897.0
2021-10-04 10:10:00,127.31,127.51,127.31,127.47,24964.0,124.0786,124.2735,124.0786,124.2345,24964.0
2021-10-04 10:15:00,127.46,127.48,127.22,127.22,16339.0,124.2248,124.2443,123.9909,123.9909,16339.0
2021-10-04 10:20:00,127.21,127.25,126.98,127.02,22690.0,123.9811,124.0201,123.757,123.796,22690.0
2021-10-04 10:25:00,127.02,127.02,126.8,126.81,16228.0,123.796,123.796,123.5815,123.5913,16228.0
2021-10-04 10:30:00,126.78,126.81,126.52,126.54,23185.0,123.562,123.5913,123.3086,123.3281,23185.0
2021-10-04 10:35:00,126.54,126.54,126.15,126.38,44557.0,123.3281,123.3281,122.948,123.1722,44557.0
2021-10-04 10:40:00,126.37,126.48,126.29,126.33,17129.0,123.1625,123.2697,123.0845,123.1235,17129.0
2021-10-04 10:45:00,126.32,126.32,125.98,126.03,35840.0,123.1137,123.1137,122.7824,122.8311,35840.0
2021-10-04 10:50:00,126.04,126.14,125.78,125.8,40580.0,122.8408,122.9383,122.5874,122.6069,40580.0
2021-10-04 10:55:00,125.82,126.0,125.77,126.0,28969.0,122.6264,122.8018,122.5777,122.8018,28969.0
2021-10-04 11:00:00,125.99,126.0,125.81,125.99,15764.0,122.7921,122.8018,122.6167,122.7921,15764.0
2021-10-04 11:05:00,125.98,126.23,125.88,126.12,27096.0,122.7824,123.026,122.6849,122.9188,27096.0
2021-10-04 11:10:00,126.11,126.11,125.99,126.09,10726.0,122.9091,122.9091,122.7921,122.8896,10726.0
2021-10-04 11:15:00,126.07,126.33,126.01,126.26,12531.0,122.8701,123.1235,122.8116,123.0552,12531.0
2021-10-04 11:20:00,126.21,126.23,126.0,126.03,13672.0,123.0065,123.026,122.8018,122.8311,13672.0
2021-10-04 11:25:00,126.05,126.22,125.93,126.1,19523.0,122.8506,123.0163,122.7336,122.8993,19523.0
2021-10-04 11:30:00,126.07,126.14,125.86,125.86,40905.0,122.8701,122.9383,122.6654,122.6654,40905.0
2021-10-04 11:35:00,125.84,125.84,125.55,125.57,12232.0,122.6459,122.6459,122.3633,122.3828,12232.0
2021-10-04 11:40:00,125.58,125.66,125.52,125.61,10731.0,122.3925,122.4705,122.334,122.4217,10731.0
2021-10-04 11:45:00,125.58,125.68,125.53,125.58,15715.0,122.3925,122.49,122.3438,122.3925,15715.0
2021-10-04 11:50:00,125.55,125.65,125.54,125.65,13112.0,122.3633,122.4607,122.3535,122.4607,13112.0
2021-10-04 11:55:00,125.67,125.94,125.55,125.83,17936.0,122.4802,122.7434,122.3633,122.6362,17936.0
2021-10-04 12:00:00,125.82,125.85,125.58,125.59,9743.0,122.6264,122.6557,122.3925,122.4023,9743.0
2021-10-04 12:05:00,125.61,126.03,125.57,125.8,31561.0,122.4217,122.8311,122.3828,122.6069,31561.0
2021-10-04 12:10:00,125.8,125.8,125.59,125.65,4970.0,122.6069,122.6069,122.4023,122.4607,4970.0
2021-10-04 12:15:00,125.62,125.7,125.5,125.5,10078.0,122.4315,122.5095,122.3145,122.3145,10078.0
2021-10-04 12:20:00,125.5,125.5,125.22,125.23,11008.0,122.3145,122.3145,122.0416,122.0514,11008.0
2021-10-04 12:25:00,125.23,125.29,125.04,125.08,19826.0,122.0514,122.1099,121.8662,121.9052,19826.0
2021-10-04 12:30:00,125.06,125.29,125.06,125.28,18762.0,121.8857,122.1099,121.8857,122.1001,18762.0
2021-10-04 12:35:00,125.26,125.29,125.04,125.1,24539.0,122.0806,122.1099,121.8662,121.9247,24539.0
2021-10-04 12:40:00,125.1,125.11,125.01,125.06,29158.0,121.9247,121.9344,121.837,121.8857,29158.0
2021-10-04 12:45:00,125.08,125.13,125.01,125.09,14301.0,121.9052,121.9539,121.837,121.9149,14301.0
2021-10-04 12:50:00,125.1,125.12,125.0,125.09,10851.0,121.9247,121.9442,121.8272,121.9149,10851.0
2021-10-04 12:55:00,125.08,125.12,124.91,124.93,26093.0,121.9052,121.9442,121.7395,121.759,26093.0
2021-10-04 13:00:00,124.9,124.98,124.8,124.83,15123.0,121.7298,121.8077,121.6323,121.6615,15123.0
2021-10-04 13:05:00,124.81,124.96,124.75,124.86,58503.0,121.6421,121.7882,121.5836,121.6908,58503.0
2021-10-04 13:10:00,124.85,125.18,124.85,125.17,24237.0,121.681,122.0027,121.681,121.9929,24237.0
2021-10-04 13:15:00,125.18,125.23,125.1,125.12,16212.0,122.0027,122.0514,121.9247,121.9442,16212.0
2021-10-04 13:20:00,125.12,125.12,125.0,125.02,18111.0,121.9442,121.9442,121.8272,121.8467,18111.0
2021-10-04 13:25:00,125.0,125.0,124.84,124.93,17246.0,121.8272,121.8272,121.6713,121.759,17246.0
2021-10-04 13:30:00,124.92,125.09,124.92,125.02,22730.0,121.7493,121.9149,121.7493,121.8467,22730.0
2021-10-04 13:35:00,125.01,125.09,124.94,125.05,28376.0,121.837,121.9149,121.7688,121.876,28376.0
2021-10-04 13:40:00,125.03,125.04,124.93,125.02,15377.0,121.8565,121.8662,121.759,121.8467,15377.0
2021-10-04 13:45:00,125.01,125.08,124.96,125.05,13886.0,121.837,121.9052,121.7882,121.876,13886.0
2021-10-04 13:50:00,125.05,125.1,124.93,125.0,11982.0,121.876,121.9247,121.759,121.8272,11982.0
2021-10-04 13:55:00,125.0,125.0,124.85,124.85,13030.0,121.8272,121.8272,121.681,121.681,13030.0
2021-10-04 14:00:00,124.83,124.97,124.78,124.85,21330.0,121.6615,121.798,121.6128,121.681,21330.0
2021-10-04 14:05:00,124.86,125.05,124.81,124.96,13805.0,121.6908,121.876,121.6421,121.7882,13805.0
2021-10-04 14:10:00,124.94,124.98,124.74,124.79,25246.0,121.7688,121.8077,121.5738,121.6226,25246.0
2021-10-04 14:15:00,124.8,125.01,124.78,125.01,13364.0,121.6323,121.837,121.6128,121.837,13364.0
2021-10-04 14:20:00,125.03,125.19,124.96,125.11,22317.0,121.8565,122.0124,121.7882,121.9344,22317.0
2021-10-04 14:25:00,125.09,125.11,124.93,125.08,25193.0,121.9149,121.9344,121.759,121.9052,25193.0
2021-10-04 14:30:00,125.07,125.36,125.07,125.3,29973.0,121.8955,122.1781,121.8955,122.1196,29973.0
2021-10-04 14:35:00,125.28,125.45,125.23,125.4,18626.0,122.1001,122.2658,122.0514,122.2171,18626.0
2021-10-04 14:40:00,125.4,125.57,125.34,125.54,15093.0,122.2171,122.3828,122.1586,122.3535,15093.0
2021-10-04 14:45:00,125.54,125.69,125.5,125.65,21783.0,122.3535,122.4997,122.3145,122.4607,21783.0
2021-10-04 14:50:00,125.65,125.69,125.57,125.68,32164.0,122.4607,122.4997,122.3828,122.49,32164.0
2021-10-04 14:55:00,125.66,125.67,125.51,125.56,16745.0,122.4705,122.4802,122.3243,122.373,16745.0
2021-10-04 15:00:00,125.58,125.91,125.53,125.9,24841.0,122.3925,122.7141,122.3438,122.7044,24841.0
2021-10-04 15:05:00,125.87,125.92,125.7,125.83,18379.0,122.6751,122.7239,122.5095,122.6362,18379.0
2021-10-04 15:10:00,125.78,125.9,125.7,125.87,17293.0,122.5874,122.7044,122.5095,122.6751,17293.0
2021-10-04 15:15:00,125.87,125.9,125.57,125.61,29650.0,122.6751,122.7044,122.3828,122.4217,29650.0
2021-10-04 15:20:00,125.6,125.64,125.47,125.57,24372.0,122.412,122.451,122.2853,122.3828,24372.0
2021-10-04 15:25:00,125.53,125.64,125.47,125.57,20454.0,122.3438,122.451,122.2853,122.3828,20454.0
2021-10-04 15:30:00,125.57,125.68,125.47,125.64,24919.0,122.3828,122.49,122.2853,122.451,24919.0
2021-10-04 15:35:00,125.63,125.64,125.43,125.46,44000.0,122.4412,122.451,122.2463,122.2756,44000.0
2021-10-04 15:40:00,125.48,125.54,125.41,125.47,73941.0,122.295,122.3535,122.2268,122.2853,73941.0
2021-10-04 15:45:00,125.48,125.52,125.29,125.31,57481.0,122.295,122.334,122.1099,122.1294,57481.0
2021-10-04 15:50:00,125.29,125.29,125.0,125.06,178150.0,122.1099,122.1099,121.8272,121.8857,178150.0
2021-10-04 15:55:00,125.09,125.49,125.09,125.49,202226.0,121.9149,122.3048,121.9149,122.3048,202226.0
2021-10-05 09:30:00,125.32,125.32,124.69,125.03,108903.0,122.1391,122.1391,121.5251,121.8565,108903.0
2021-10-05 09:35:00,125.05,125.05,124.53,124.59,16067.0,121.876,121.876,121.3692,121.4276,16067.0
2021-10-05 09:40:00,124.64,124.72,124.44,124.45,18668.0,121.4764,121.5543,121.2814,121.2912,18668.0
2021-10-05 09:45:00,124.47,124.68,124.29,124.35,29639.0,121.3107,121.5154,121.1353,121.1937,29639.0
2021-10-05 09:50:00,124.37,124.51,124.28,124.51,61707.0,121.2132,121.3497,121.1255,121.3497,61707.0
2021-10-05 09:55:00,124.53,124.86,124.53,124.85,74524.0,121.3692,121.6908,121.3692,121.681,74524.0
2021-10-05 10:00:00,124.85,125.37,124.83,125.33,33356.0,121.681,122.1878,121.6615,122.1489,33356.0
2021-10-05 10:05:00,125.33,125.55,125.27,125.54,19917.0,122.1489,122.3633,122.0904,122.3535,19917.0
2021-10-05 10:10:00,125.55,125.71,125.47,125.54,26063.0,122.3633,122.5192,122.2853,122.3535,26063.0
2021-10-05 10:15:00,125.54,125.58,125.44,125.49,20297.0,122.3535,122.3925,122.2561,122.3048,20297.0
2021-10-05 10:20:00,125.51,125.71,125.5,125.63,18465.0,122.3243,122.5192,122.3145,122.4412,18465.0
2021-10-05 10:25:00,125.62,125.79,125.62,125.72,22400.0,122.4315,122.5972,122.4315,122.529,22400.0
2021-10-05 10:30:00,125.76,125.8,125.54,125.54,20218.0,122.5679,122.6069,122.3535,122.3535,20218.0
2021-10-05 10:35:00,125.52,125.55,125.25,125.27,63452.0,122.334,122.3633,122.0709,122.0904,63452.0
2021-10-05 10:40:00,125.27,125.39,125.26,125.31,20911.0,122.0904,122.2073,122.0806,122.1294,20911.0
2021-10-05 10:45:00,125.34,125.52,125.34,125.45,17602.0,122.1586,122.334,122.1586,122.2658,17602.0
2021-10-05 10:50:00,125.46,125.47,125.19,125.28,24647.0,122.2756,122.2853,122.0124,122.1001,24647.0
2021-10-05 10:55:00,125.28,125.4,125.23,125.4,14713.0,122.1001,122.2171,122.0514,122.2171,14713.0
2021-10-05 11:00:00,125.41,125.53,125.39,125.51,12963.0,122.2268,122.3438,122.2073,122.3243,12963.0
2021-10-05 11:05:00,125.53,125.63,125.53,125.62,15442.0,122.3438,122.4412,122.3438,122.4315,15442.0
2021-10-05 11:10:00,125.62,125.67,125.55,125.64,12251.0,122.4315,122.4802,122.3633,122.451,12251.0
2021-10-05 11:15:00,125.64,125.69,125.42,125.44,15070.0,122.451,122.4997,122.2366,122.2561,15070.0
2021-10-05 11:20:00,125.48,125.5,125.45,125.49,10504.0,122.295,122.3145,122.2658,122.3048,10504.0
2021-10-05 11:25:00,125.48,125.53,125.42,125.44,10770.0,122.295,122.3438,122.2366,122.2561,10770.0
2021-10-05 11:30:00,125.45,125.65,125.44,125.64,12297.0,122.2658,122.4607,122.2561,122.451,12297.0
2021-10-05 11:35:00,125.65,125.84,125.62,125.64,13083.0,122.4607,122.6459,122.4315,122.451,13083.0
2021-10-05 11:40:00,125.62,125.62,125.3,125.42,93638.0,122.4315,122.4315,122.1196,122.2366,93638.0
2021-10-05 11:45:00,125.41,125.43,125.18,125.23,60141.0,122.2268,122.2463,122.0027,122.0514,60141.0
2021-10-05 11:50:00,125.22,125.44,125.21,125.44,14465.0,122.0416,122.2561,122.0319,122.2561,14465.0
2021-10-05 11:55:00,125.44,125.64,125.4,125.61,16123.0,122.2561,122.451,122.2171,122.4217,16123.0
2021-10-05 12:00:00,125.63,125.63,125.53,125.62,6164.0,122.4412,122.4412,122.3438,122.4315,6164.0
2021-10-05 12:05:00,125.63,125.8,125.57,125.8,14753.0,122.4412,122.6069,122.3828,122.6069,14753.0
2021-10-05 12:10:00,125.8,125.89,125.79,125.83,11603.0,122.6069,122.6946,122.5972,122.6362,11603.0
2021-10-05 12:15:00,125.84,125.91,125.81,125.85,11359.0,122.6459,122.7141,122.6167,122.6557,11359.0
2021-10-05 12:20:00,125.84,125.93,125.81,125.83,9012.0,122.6459,122.7336,122.6167,122.6362,9012.0
2021-10-05 12:25:00,125.81,125.86,125.81,125.84,6481.0,122.6167,122.6654,122.6167,122.6459,6481.0
2021-10-05 12:30:00,125.83,125.93,125.82,125.93,9637.0,122.6362,122.7336,122.6264,122.7336,9637.0
2021-10-05 12:35:00,125.92,125.98,125.85,125.91,10536.0,122.7239,122.7824,122.6557,122.7141,10536.0
2021-10-05 12:40:00,125.93,125.95,125.84,125.91,10291.0,122.7336,122.7531,122.6459,122.7141,10291.0
2021-10-05 12:45:00,125.91,125.97,125.89,125.96,5868.0,122.7141,122.7726,122.6946,122.7629,5868.0
2021-10-05 12:50:00,125.94,125.94,125.84,125.87,7805.0,122.7434,122.7434,122.6459,122.6751,7805.0
2021-10-05 12:55:00,125.87,125.97,125.87,125.96,6342.0,122.6751,122.7726,122.6751,122.7629,6342.0
2021-10-05 13:00:00,125.96,125.98,125.86,125.92,10931.0,122.7629,122.7824,122.6654,122.7239,10931.0
2021-10-05 13:05:00,125.93,125.93,125.84,125.91,12639.0,122.7336,122.7336,122.6459,122.7141,12639.0
2021-10-05 13:10:00,125.93,125.99,125.87,125.89,10442.0,122.7336,122.7921,122.6751,122.6946,10442.0
2021-10-05 13:15:00,125.9,125.96,125.88,125.94,7762.0,122.7044,122.7629,122.6849,122.7434,7762.0
2021-10-05 13:20:00,125.96,125.99,125.92,125.97,5572.0,122.7629,122.7921,122.7239,122.7726,5572.0
2021-10-05 13:25:00,125.96,125.97,125.87,125.91,5873.0,122.7629,122.7726,122.6751,122.7141,5873.0
2021-10-05 13:30:00,125.91,126.03,125.9,125.92,9827.0,122.7141,122.8311,122.7044,122.7239,9827.0
2021-10-05 13:35:00,125.92,126.07,125.91,126.07,9530.0,122.7239,122.8701,122.7141,122.8701,9530.0
2021-10-05 13:40:00,126.1,126.19,126.1,126.17,12818.0,122.8993,122.987,122.8993,122.9675,12818.0
2021-10-05 13:45:00,126.14,126.17,126.08,126.15,6462.0,122.9383,122.9675,122.8798,122.948,6462.0
2021-10-05 13:50:00,126.15,126.18,126.04,126.06,12134.0,122.948,122.9773,122.8408,122.8603,12134.0
2021-10-05 13:55:00,126.03,126.07,125.98,126.04,9050.0,122.8311,122.8701,122.7824,122.8408,9050.0
2021-10-05 14:00:00,126.06,126.12,126.0,126.07,7325.0,122.8603,122.9188,122.8018,122.8701,7325.0
2021-10-05 14:05:00,126.08,126.11,126.03,126.11,10783.0,122.8798,122.9091,122.8311,122.9091,10783.0
2021-10-05 14:10:00,126.12,126.15,126.0,126.01,11863.0,122.9188,122.948,122.8018,122.8116,11863.0
2021-10-05 14:15:00,126.0,126.01,125.95,125.98,17173.0,122.8018,122.8116,122.7531,122.7824,17173.0
2021-10-05 14:20:00,125.97,126.0,125.92,125.94,5689.0,122.7726,122.8018,122.7239,122.7434,5689.0
2021-10-05 14:25:00,125.97,126.04,125.9,126.04,16061.0,122.7726,122.8408,122.7044,122.8408,16061.0
2021-10-05 14:30:00,126.01,126.13,125.98,126.1,10958.0,122.8116,122.9285,122.7824,122.8993,10958.0
2021-10-05 14:35:00,126.11,126.14,125.97,126.04,11551.0,122.9091,122.9383,122.7726,122.8408,11551.0
2021-10-05 14:40:00,126.05,126.11,126.04,126.04,7470.0,122.8506,122.9091,122.8408,122.8408,7470.0
2021-10-05 14:45:00,126.05,126.13,126.03,126.05,8889.0,122.8506,122.9285,122.8311,122.8506,8889.0
2021-10-05 14:50:00,126.06,126.11,126.05,126.11,5586.0,122.8603,122.9091,122.8506,122.9091,5586.0
2021-10-05 14:55:00,126.11,126.11,125.94,125.94,16120.0,122.9091,122.9091,122.7434,122.7434,16120.0
2021-10-05 15:00:00,125.96,125.98,125.92,125.95,10134.0,122.7629,122.7824,122.7239,122.7531,10134.0
2021-10-05 15:05:00,125.95,126.02,125.94,125.94,10249.0,122.7531,122.8213,122.7434,122.7434,10249.0
2021-10-05 15:10:00,125.95,125.95,125.88,125.92,41441.0,122.7531,122.7531,122.6849,122.7239,41441.0
2021-10-05 15:15:00,125.91,125.92,125.68,125.8,34977.0,122.7141,122.7239,122.49,122.6069,34977.0
2021-10-05 15:20:00,125.79,125.8,125.6,125.61,22423.0,122.5972,122.6069,122.412,122.4217,22423.0
2021-10-05 15:25:00,125.6,125.65,125.54,125.55,27339.0,122.412,122.4607,122.3535,122.3633,27339.0
2021-10-05 15:30:00,125.55,125.64,125.5,125.59,29962.0,122.3633,122.451,122.3145,122.4023,29962.0
2021-10-05 15:35:00,125.58,125.72,125.54,125.72,29034.0,122.3925,122.529,122.3535,122.529,29034.0
2021-10-05 15:40:00,125.7,125.77,125.56,125.56,28389.0,122.5095,122.5777,122.373,122.373,28389.0
2021-10-05 15:45:00,125.57,125.71,125.5,125.63,38681.0,122.3828,122.5192,122.3145,122.4412,38681.0
2021-10-05 15:50:00,125.63,125.73,125.56,125.56,70912.0,122.4412,122.5387,122.373,122.373,70912.0
2021-10-05 15:55:00,125.56,125.56,125.31,125.39,149853.0,122.373,122.373,122.1294,122.2073,149853.0
2021-10-06 09:30:00,124.47,124.72,123.8,124.19,97347.0,121.3107,121.5543,120.6577,121.0378,97347.0
2021-10-06 09:35:00,124.2,124.26,123.96,124.16,32065.0,121.0475,121.106,120.8136,121.0086,32065.0
2021-10-06 09:40:00,124.21,124.38,124.13,124.27,19061.0,121.0573,121.223,120.9793,121.1158,19061.0
2021-10-06 09:45:00,124.3,124.47,124.04,124.09,20179.0,121.145,121.3107,120.8916,120.9403,20179.0
2021-10-06 09:50:00,124.07,124.12,123.97,123.98,26935.0,120.9208,120.9696,120.8234,120.8331,26935.0
2021-10-06 09:55:00,123.98,123.98,123.7,123.7,21599.0,120.8331,120.8331,120.5602,120.5602,21599.0
2021-10-06 10:00:00,123.69,123.72,123.3,123.5,39786.0,120.5505,120.5797,120.1704,120.3653,39786.0
2021-10-06 10:05:00,123.49,123.58,123.35,123.45,28755.0,120.3556,120.4433,120.2191,120.3166,28755.0
2021-10-06 10:10:00,123.42,123.78,123.34,123.66,43698.0,120.2873,120.6382,120.2094,120.5212,43698.0
2021-10-06 10:15:00,123.69,123.79,123.58,123.67,11524.0,120.5505,120.6479,120.4433,120.531,11524.0
2021-10-06 10:20:00,123.7,124.47,123.7,124.47,20497.0,120.5602,121.3107,120.5602,121.3107,20497.0
2021-10-06 10:25:00,124.42,124.56,124.27,124.35,43407.0,121.262,121.3984,121.1158,121.1937,43407.0
2021-10-06 10:30:00,124.36,124.66,124.28,124.34,128848.0,121.2035,121.4959,121.1255,121.184,128848.0
2021-10-06 10:35:00,124.36,124.36,124.08,124.26,15045.0,121.2035,121.2035,120.9306,121.106,15045.0
2021-10-06 10:40:00,124.25,124.25,123.94,124.03,66256.0,121.0963,121.0963,120.7941,120.8819,66256.0
2021-10-06 10:45:00,124.04,124.19,123.89,124.19,15276.0,120.8916,121.0378,120.7454,121.0378,15276.0
2021-10-06 10:50:00,124.16,124.3,124.08,124.25,21404.0,121.0086,121.145,120.9306,121.0963,21404.0
2021-10-06 10:55:00,124.24,124.26,124.09,124.26,8035.0,121.0865,121.106,120.9403,121.106,8035.0
2021-10-06 11:00:00,124.23,124.36,124.14,124.28,43299.0,121.0768,121.2035,120.9891,121.1255,43299.0
2021-10-06 11:05:00,124.28,124.3,124.13,124.2,11849.0,121.1255,121.145,120.9793,121.0475,11849.0
2021-10-06 11:10:00,124.25,124.39,124.15,124.3,18659.0,121.0963,121.2327,120.9988,121.145,18659.0
2021-10-06 11:15:00,124.27,124.28,124.18,124.23,22326.0,121.1158,121.1255,121.028,121.0768,22326.0
2021-10-06 11:20:00,124.24,124.24,124.04,124.06,22108.0,121.0865,121.0865,120.8916,120.9111,22108.0
2021-10-06 11:25:00,124.1,124.29,124.09,124.12,31012.0,120.9501,121.1353,120.9403,120.9696,31012.0
2021-10-06 11:30:00,124.11,124.26,124.01,124.09,21305.0,120.9598,121.106,120.8624,120.9403,21305.0
2021-10-06 11:35:00,124.1,124.14,123.8,124.1,54486.0,120.9501,120.9891,120.6577,120.9501,54486.0
2021-10-06 11:40:00,124.1,124.1,123.88,123.9,10183.0,120.9501,120.9501,120.7357,120.7552,10183.0
2021-10-06 11:45:00,123.94,123.99,123.84,123.89,10793.0,120.7941,120.8429,120.6967,120.7454,10793.0
2021-10-06 11:50:00,123.91,124.08,123.9,124.08,13693.0,120.7649,120.9306,120.7552,120.9306,13693.0
2021-10-06 11:55:00,124.07,124.19,124.06,124.19,7036.0,120.9208,121.0378,120.9111,121.0378,7036.0
2021-10-06 12:00:00,124.19,124.28,124.02,124.05,16393.0,121.0378,121.1255,120.8721,120.9013,16393.0
2021-10-06 12:05:00,124.03,124.04,123.76,123.8,13532.0,120.8819,120.8916,120.6187,120.6577,13532.0
2021-10-06 12:10:00,123.84,123.91,123.8,123.84,12513.0,120.6967,120.7649,120.6577,120.6967,12513.0
2021-10-06 12:15:00,123.86,123.87,123.77,123.8,10771.0,120.7162,120.7259,120.6285,120.6577,10771.0
2021-10-06 12:20:00,123.75,123.78,123.63,123.7,14152.0,120.609,120.6382,120.492,120.5602,14152.0
2021-10-06 12:25:00,123.68,123.75,123.43,123.52,15043.0,120.5407,120.609,120.2971,120.3848,15043.0
2021-10-06 12:30:00,123.49,123.6,123.48,123.54,11305.0,120.3556,120.4628,120.3458,120.4043,11305.0
2021-10-06 12:35:00,123.53,123.58,123.48,123.5,25808.0,120.3945,120.4433,120.3458,120.3653,25808.0
2021-10-06 12:40:00,123.52,123.69,123.47,123.67,11602.0,120.3848,120.5505,120.3361,120.531,11602.0
2021-10-06 12:45:00,123.7,123.73,123.6,123.62,9829.0,120.5602,120.5895,120.4628,120.4823,9829.0
2021-10-06 12:50:00,123.65,123.68,123.6,123.61,10524.0,120.5115,120.5407,120.4628,120.4725,10524.0
2021-10-06 12:55:00,123.61,123.75,123.6,123.61,7797.0,120.4725,120.609,120.4628,120.4725,7797.0
2021-10-06 13:00:00,123.63,123.68,123.59,123.62,14328.0,120.492,120.5407,120.453,120.4823,14328.0
2021-10-06 13:05:00,123.61,123.61,123.38,123.48,17697.0,120.4725,120.4725,120.2483,120.3458,17697.0
2021-10-06 13:10:00,123.44,123.54,123.36,123.52,24315.0,120.3068,120.4043,120.2289,120.3848,24315.0
2021-10-06 13:15:00,123.51,123.54,123.49,123.53,9035.0,120.375,120.4043,120.3556,120.3945,9035.0
2021-10-06 13:20:00,123.54,123.69,123.49,123.62,20133.0,120.4043,120.5505,120.3556,120.4823,20133.0
2021-10-06 13:25:00,123.58,123.9,123.58,123.89,13690.0,120.4433,120.7552,120.4433,120.7454,13690.0
2021-10-06 13:30:00,123.88,124.08,123.88,124.07,22205.0,120.7357,120.9306,120.7357,120.9208,22205.0
2021-10-06 13:35:00,124.07,124.2,124.07,124.18,10915.0,120.9208,121.0475,120.9208,121.028,10915.0
2021-10-06 13:40:00,124.13,124.15,124.06,124.12,8920.0,120.9793,120.9988,120.9111,120.9696,8920.0
2021-10-06 13:45:00,124.12,124.22,124.12,124.2,5197.0,120.9696,121.067,120.9696,121.0475,5197.0
2021-10-06 13:50:00,124.21,124.21,124.0,124.07,28735.0,121.0573,121.0573,120.8526,120.9208,28735.0
2021-10-06 13:55:00,124.07,124.15,124.03,124.15,13356.0,120.9208,120.9988,120.8819,120.9988,13356.0
2021-10-06 14:00:00,124.16,124.17,123.94,124.11,31339.0,121.0086,121.0183,120.7941,120.9598,31339.0
2021-10-06 14:05:00,124.1,124.15,123.95,124.02,32968.0,120.9501,120.9988,120.8039,120.8721,32968.0
2021-10-06 14:10:00,124.01,124.2,124.01,124.16,11769.0,120.8624,121.0475,120.8624,121.0086,11769.0
2021-10-06 14:15:00,124.15,124.2,124.06,124.2,24143.0,120.9988,121.0475,120.9111,121.0475,24143.0
2021-10-06 14:20:00,124.2,124.3,124.12,124.12,11593.0,121.0475,121.145,120.9696,120.9696,11593.0
2021-10-06 14:25:00,124.15,124.24,124.13,124.21,17590.0,120.9988,121.0865,120.9793,121.0573,17590.0
2021-10-06 14:30:00,124.21,124.31,124.14,124.26,17649.0,121.0573,121.1547,120.9891,121.106,17649.0
2021-10-06 14:35:00,124.22,124.3,124.21,124.29,5363.0,121.067,121.145,121.0573,121.1353,5363.0
2021-10-06 14:40:00,124.31,124.43,124.31,124.35,19474.0,121.1547,121.2717,121.1547,121.1937,19474.0
2021-10-06 14:45:00,124.38,124.38,124.28,124.32,7650.0,121.223,121.223,121.1255,121.1645,7650.0
2021-10-06 14:50:00,124.32,124.36,124.18,124.34,11633.0,121.1645,121.2035,121.028,121.184,11633.0
2021-10-06 14:55:00,124.33,124.37,124.22,124.26,11504.0,121.1742,121.2132,121.067,121.106,11504.0
2021-10-06 15:00:00,124.21,124.3,124.17,124.2,6838.0,121.0573,121.145,121.0183,121.0475,6838.0
2021-10-06 15:05:00,124.2,124.35,124.2,124.27,7482.0,121.0475,121.1937,121.0475,121.1158,7482.0
2021-10-06 15:10:00,124.3,124.39,124.26,124.33,10688.0,121.145,121.2327,121.106,121.1742,10688.0
2021-10-06 15:15:00,124.33,124.45,124.26,124.26,10753.0,121.1742,121.2912,121.106,121.106,10753.0
2021-10-06 15:20:00,124.26,124.34,124.26,124.34,13921.0,121.106,121.184,121.106,121.184,13921.0
2021-10-06 15:25:00,124.34,124.39,124.3,124.37,9336.0,121.184,121.2327,121.145,121.2132,9336.0
2021-10-06 15:30:00,124.35,124.4,124.22,124.26,27571.0,121.1937,121.2425,121.067,121.106,27571.0
2021-10-06 15:35:00,124.27,124.29,124.1,124.19,33342.0,121.1158,121.1353,120.9501,121.0378,33342.0
2021-10-06 15:40:00,124.17,124.4,124.16,124.39,21596.0,121.0183,121.2425,121.0086,121.2327,21596.0
2021-10-06 15:45:00,124.38,124.56,124.32,124.48,39759.0,121.223,121.3984,121.1645,121.3204,39759.0
2021-10-06 15:50:00,124.5,124.57,124.33,124.47,86609.0,121.3399,121.4081,121.1742,121.3107,86609.0
2021-10-06 15:55:00,124.45,124.66,124.45,124.6,205737.0,121.2912,121.4959,121.2912,121.4374,205737.0
2021-10-07 09:30:00,125.67,125.94,125.21,125.89,51955.0,122.4802,122.7434,122.0319,122.6946,51955.0
2021-10-07 09:35:00,125.96,126.03,125.68,125.75,14728.0,122.7629,122.8311,122.49,122.5582,14728.0
2021-10-07 09:40:00,125.76,125.88,125.48,125.5,10575.0,122.5679,122.6849,122.295,122.3145,10575.0
2021-10-07 09:45:00,125.56,125.73,125.48,125.59,9334.0,122.373,122.5387,122.295,122.4023,9334.0
2021-10-07 09:50:00,125.6,125.71,125.43,125.54,24820.0,122.412,122.5192,122.2463,122.3535,24820.0
2021-10-07 09:55:00,125.55,125.69,125.5,125.66,26503.0,122.3633,122.4997,122.3145,122.4705,26503.0
2021-10-07 10:00:00,125.67,126.11,125.66,126.1,26668.0,122.4802,122.9091,122.4705,122.8993,26668.0
2021-10-07 10:05:00,126.1,126.13,125.93,125.99,4849.0,122.8993,122.9285,122.7336,122.7921,4849.0
2021-10-07 10:10:00,125.97,126.06,125.91,125.92,28118.0,122.7726,122.8603,122.7141,122.7239,28118.0
2021-10-07 10:15:00,125.92,125.94,125.7,125.7,16094.0,122.7239,122.7434,122.5095,122.5095,16094.0
2021-10-07 10:20:00,125.73,125.75,125.46,125.5,47233.0,122.5387,122.5582,122.2756,122.3145,47233.0
2021-10-07 10:25:00,125.48,125.53,125.19,125.19,51045.0,122.295,122.3438,122.0124,122.0124,51045.0
2021-10-07 10:30:00,125.2,125.75,125.19,125.73,34339.0,122.0222,122.5582,122.0124,122.5387,34339.0
2021-10-07 10:35:00,125.74,125.74,125.4,125.42,11831.0,122.5484,122.5484,122.2171,122.2366,11831.0
2021-10-07 10:40:00,125.41,125.44,125.28,125.35,12280.0,122.2268,122.2561,122.1001,122.1683,12280.0
2021-10-07 10:45:00,125.36,125.37,125.22,125.28,19179.0,122.1781,122.1878,122.0416,122.1001,19179.0
2021-10-07 10:50:00,125.28,125.32,125.17,125.17,25459.0,122.1001,122.1391,121.9929,121.9929,25459.0
2021-10-07 10:55:00,125.18,125.24,125.0,125.02,29872.0,122.0027,122.0611,121.8272,121.8467,29872.0
2021-10-07 11:00:00,125.0,125.0,124.64,124.73,48784.0,121.8272,121.8272,121.4764,121.5641,48784.0
2021-10-07 11:05:00,124.73,124.79,124.63,124.63,24665.0,121.5641,121.6226,121.4666,121.4666,24665.0
2021-10-07 11:10:00,124.61,124.63,124.4,124.4,36813.0,121.4471,121.4666,121.2425,121.2425,36813.0
2021-10-07 11:15:00,124.41,124.42,124.08,124.25,53377.0,121.2522,121.262,120.9306,121.0963,53377.0
2021-10-07 11:20:00,124.26,124.61,124.26,124.54,19717.0,121.106,121.4471,121.106,121.3789,19717.0
2021-10-07 11:25:00,124.53,124.62,124.46,124.51,25336.0,121.3692,121.4569,121.3009,121.3497,25336.0
2021-10-07 11:30:00,124.52,124.58,124.44,124.55,32975.0,121.3594,121.4179,121.2814,121.3887,32975.0
2021-10-07 11:35:00,124.53,124.67,124.53,124.62,47137.0,121.3692,121.5056,121.3692,121.4569,47137.0
2021-10-07 11:40:00,124.64,124.67,124.6,124.64,31457.0,121.4764,121.5056,121.4374,121.4764,31457.0
2021-10-07 11:45:00,124.64,124.78,124.59,124.75,26022.0,121.4764,121.6128,121.4276,121.5836,26022.0
2021-10-07 11:50:00,124.76,124.96,124.76,124.96,31387.0,121.5933,121.7882,121.5933,121.7882,31387.0
2021-10-07 11:55:00,124.93,124.99,124.86,124.86,15778.0,121.759,121.8175,121.6908,121.6908,15778.0
2021-10-07 12:00:00,124.86,124.9,124.78,124.8,18091.0,121.6908,121.7298,121.6128,121.6323,18091.0
2021-10-07 12:05:00,124.81,124.93,124.76,124.78,26336.0,121.6421,121.759,121.5933,121.6128,26336.0
2021-10-07 12:10:00,124.77,124.8,124.46,124.47,37580.0,121.6031,121.6323,121.3009,121.3107,37580.0
2021-10-07 12:15:00,124.47,124.51,124.3,124.3,26483.0,121.3107,121.3497,121.145,121.145,26483.0
2021-10-07 12:20:00,124.31,124.39,124.28,124.37,26371.0,121.1547,121.2327,121.1255,121.2132,26371.0
2021-10-07 12:25:00,124.39,124.52,124.39,124.48,18880.0,121.2327,121.3594,121.2327,121.3204,18880.0
2021-10-07 12:30:00,124.5,124.55,124.44,124.53,22579.0,121.3399,121.3887,121.2814,121.3692,22579.0
2021-10-07 12:35:00,124.54,124.55,124.46,124.49,12613.0,121.3789,121.3887,121.3009,121.3302,12613.0
2021-10-07 12:40:00,124.5,124.5,124.27,124.28,27634.0,121.3399,121.3399,121.1158,121.1255,27634.0
2021-10-07 12:45:00,124.28,124.35,124.11,124.19,40237.0,121.1255,121.1937,120.9598,121.0378,40237.0
2021-10-07 12:50:00,124.17,124.18,124.09,124.15,32217.0,121.0183,121.028,120.9403,120.9988,32217.0
2021-10-07 12:55:00,124.15,124.17,124.09,124.14,49117.0,120.9988,121.0183,120.9403,120.9891,49117.0
2021-10-07 13:00:00,124.13,124.13,124.02,124.08,42809.0,120.9793,120.9793,120.8721,120.9306,42809.0
2021-10-07 13:05:00,124.08,124.1,123.9,124.06,166692.0,120.9306,120.9501,120.7552,120.9111,166692.0
2021-10-07 13:10:00,124.06,124.06,123.96,124.0,93148.0,120.9111,120.9111,120.8136,120.8526,93148.0
2021-10-07 13:15:00,124.01,124.02,123.89,124.0,86800.0,120.8624,120.8721,120.7454,120.8526,86800.0
2021-10-07 13:20:00,124.0,124.04,123.96,124.03,58353.0,120.8526,120.8916,120.8136,120.8819,58353.0
2021-10-07 13:25:00,124.03,124.39,124.03,124.39,70003.0,120.8819,121.2327,120.8819,121.2327,70003.0
2021-10-07 13:30:00,124.39,124.52,124.39,124.44,26877.0,121.2327,121.3594,121.2327,121.2814,26877.0
2021-10-07 13:35:00,124.46,124.51,124.37,124.39,29468.0,121.3009,121.3497,121.2132,121.2327,29468.0
2021-10-07 13:40:00,124.4,124.42,124.33,124.34,15283.0,121.2425,121.262,121.1742,121.184,15283.0
2021-10-07 13:45:00,124.33,124.33,124.0,124.02,38823.0,121.1742,121.1742,120.8526,120.8721,38823.0
2021-10-07 13:50:00,124.03,124.15,124.02,124.11,28428.0,120.8819,120.9988,120.8721,120.9598,28428.0
2021-10-07 13:55:00,124.13,124.14,124.03,124.03,12441.0,120.9793,120.9891,120.8819,120.8819,12441.0
2021-10-07 14:00:00,124.04,124.06,123.9,123.97,26730.0,120.8916,120.9111,120.7552,120.8234,26730.0
2021-10-07 14:05:00,123.97,124.02,123.93,123.95,33333.0,120.8234,120.8721,120.7844,120.8039,33333.0
2021-10-07 14:10:00,123.95,124.2,123.93,124.2,28238.0,120.8039,121.0475,120.7844,121.0475,28238.0
2021-10-07 14:15:00,124.2,124.22,124.16,124.2,26196.0,121.0475,121.067,121.0086,121.0475,26196.0
2021-10-07 14:20:00,124.18,124.2,124.14,124.18,20478.0,121.028,121.0475,120.9891,121.028,20478.0
2021-10-07 14:25:00,124.18,124.22,124.1,124.18,14703.0,121.028,121.067,120.9501,121.028,14703.0
2021-10-07 14:30:00,124.18,124.23,124.1,124.2,13945.0,121.028,121.0768,120.9501,121.0475,13945.0
2021-10-07 14:35:00,124.2,124.22,124.14,124.15,10861.0,121.0475,121.067,120.9891,120.9988,10861.0
2021-10-07 14:40:00,124.14,124.19,124.01,124.01,16120.0,120.9891,121.0378,120.8624,120.8624,16120.0
2021-10-07 14:45:00,124.0,124.1,123.98,124.08,11786.0,120.8526,120.9501,120.8331,120.9306,11786.0
2021-10-07 14:50:00,124.06,124.08,123.93,123.96,13010.0,120.9111,120.9306,120.7844,120.8136,13010.0
2021-10-07 14:55:00,123.97,124.02,123.86,123.88,27789.0,120.8234,120.8721,120.7162,120.7357,27789.0
2021-10-07 15:00:00,123.86,123.89,123.74,123.84,43886.0,120.7162,120.7454,120.5992,120.6967,43886.0
2021-10-07 15:05:00,123.85,123.89,123.81,123.88,33746.0,120.7064,120.7454,120.6674,120.7357,33746.0
2021-10-07 15:10:00,123.87,123.87,123.77,123.82,52192.0,120.7259,120.7259,120.6285,120.6772,52192.0
2021-10-07 15:15:00,123.83,123.84,123.69,123.69,32858.0,120.6869,120.6967,120.5505,120.5505,32858.0
2021-10-07 15:20:00,123.69,123.73,123.58,123.6,70932.0,120.5505,120.5895,120.4433,120.4628,70932.0
2021-10-07 15:25:00,123.6,123.62,123.53,123.59,45839.0,120.4628,120.4823,120.3945,120.453,45839.0
2021-10-07 15:30:00,123.59,123.6,123.5,123.56,46686.0,120.453,120.4628,120.3653,120.4238,46686.0
2021-10-07 15:35:00,123.55,123.65,123.45,123.6,65072.0,120.414,120.5115,120.3166,120.4628,65072.0
2021-10-07 15:40:00,123.61,123.83,123.59,123.63,98026.0,120.4725,120.6869,120.453,120.492,98026.0
2021-10-07 15:45:00,123.59,123.62,123.52,123.54,69094.0,120.453,120.4823,120.3848,120.4043,69094.0
2021-10-07 15:50:00,123.53,123.54,123.07,123.13,206762.0,120.3945,120.4043,119.9462,120.0047,206762.0
2021-10-07 15:55:00,123.12,123.18,122.81,123.18,411554.0,119.9949,120.0534,119.6928,120.0534,411554.0
2021-10-08 09:30:00,123.7,123.72,122.88,122.88,57112.0,120.5602,120.5797,119.761,119.761,57112.0
2021-10-08 09:35:00,122.82,122.95,122.55,122.81,23640.0,119.7026,119.8293,119.4394,119.6928,23640.0
2021-10-08 09:40:00,122.83,123.32,122.8,123.27,20871.0,119.7123,120.1899,119.6831,120.1411,20871.0
2021-10-08 09:45:00,123.27,123.28,122.82,122.86,11987.0,120.1411,120.1509,119.7026,119.7415,11987.0
2021-10-08 09:50:00,122.86,122.88,122.61,122.61,17060.0,119.7415,119.761,119.4979,119.4979,17060.0
2021-10-08 09:55:00,122.67,122.71,122.53,122.53,12260.0,119.5564,119.5954,119.4199,119.4199,12260.0
2021-10-08 10:00:00,122.61,122.8,122.58,122.74,28757.0,119.4979,119.6831,119.4687,119.6246,28757.0
2021-10-08 10:05:00,122.73,122.75,122.58,122.58,15082.0,119.6148,119.6343,119.4687,119.4687,15082.0
2021-10-08 10:10:00,122.64,122.64,122.2,122.24,35685.0,119.5271,119.5271,119.0983,119.1373,35685.0
2021-10-08 10:15:00,122.25,122.5,122.1,122.44,38113.0,119.147,119.3907,119.0008,119.3322,38113.0
2021-10-08 10:20:00,122.44,122.51,122.33,122.39,54672.0,119.3322,119.4004,119.225,119.2835,54672.0
2021-10-08 10:25:00,122.37,122.37,122.21,122.21,49353.0,119.264,119.264,119.108,119.108,49353.0
2021-10-08 10:30:00,122.24,122.26,121.84,121.84,24075.0,119.1373,119.1568,118.7474,118.7474,24075.0
2021-10-08 10:35:00,121.89,121.89,121.56,121.62,50985.0,118.7962,118.7962,118.4745,118.533,50985.0
2021-10-08 10:40:00,121.63,121.66,121.35,121.5,29739.0,118.5428,118.572,118.2699,118.4161,29739.0
2021-10-08 10:45:00,121.49,121.93,121.49,121.84,23377.0,118.4063,118.8352,118.4063,118.7474,23377.0
2021-10-08 10:50:00,121.84,121.94,121.78,121.93,31290.0,118.7474,118.8449,118.689,118.8352,31290.0
2021-10-08 10:55:00,121.94,121.98,121.78,121.79,40632.0,118.8449,118.8839,118.689,118.6987,40632.0
2021-10-08 11:00:00,121.81,121.84,121.68,121.74,38451.0,118.7182,118.7474,118.5915,118.65,38451.0
2021-10-08 11:05:00,121.75,121.85,121.73,121.82,19229.0,118.6597,118.7572,118.6402,118.7279,19229.0
2021-10-08 11:10:00,121.82,121.86,121.78,121.85,41035.0,118.7279,118.7669,118.689,118.7572,41035.0
2021-10-08 11:15:00,121.85,121.91,121.77,121.77,31339.0,118.7572,118.8157,118.6792,118.6792,31339.0
2021-10-08 11:20:00,121.78,121.78,121.53,121.54,37890.0,118.689,118.689,118.4453,118.4551,37890.0
2021-10-08 11:25:00,121.53,121.66,121.5,121.55,24162.0,118.4453,118.572,118.4161,118.4648,24162.0
2021-10-08 11:30:00,121.53,121.54,121.43,121.46,26116.0,118.4453,118.4551,118.3478,118.3771,26116.0
2021-10-08 11:35:00,121.45,121.55,121.41,121.52,43084.0,118.3673,118.4648,118.3284,118.4356,43084.0
2021-10-08 11:40:00,121.52,121.52,121.41,121.44,20224.0,118.4356,118.4356,118.3284,118.3576,20224.0
2021-10-08 11:45:00,121.44,121.5,121.37,121.4,19498.0,118.3576,118.4161,118.2894,118.3186,19498.0
2021-10-08 11:50:00,121.4,121.46,121.32,121.36,16612.0,118.3186,118.3771,118.2406,118.2796,16612.0
2021-10-08 11:55:00,121.34,121.43,121.19,121.43,91448.0,118.2601,118.3478,118.1139,118.3478,91448.0
2021-10-08 12:00:00,121.44,121.52,121.42,121.47,43452.0,118.3576,118.4356,118.3381,118.3868,43452.0
2021-10-08 12:05:00,121.47,121.53,121.41,121.41,21255.0,118.3868,118.4453,118.3284,118.3284,21255.0
2021-10-08 12:10:00,121.41,121.51,121.39,121.51,19624.0,118.3284,118.4258,118.3089,118.4258,19624.0
2021-10-08 12:15:00,121.5,121.5,121.39,121.42,16557.0,118.4161,118.4161,118.3089,118.3381,16557.0
2021-10-08 12:20:00,121.41,121.47,121.36,121.46,22299.0,118.3284,118.3868,118.2796,118.3771,22299.0
2021-10-08 12:25:00,121.46,121.51,121.4,121.44,23574.0,118.3771,118.4258,118.3186,118.3576,23574.0
2021-10-08 12:30:00,121.41,121.5,121.39,121.46,16212.0,118.3284,118.4161,118.3089,118.3771,16212.0
2021-10-08 12:35:00,121.47,121.55,121.46,121.51,27956.0,118.3868,118.4648,118.3771,118.4258,27956.0
2021-10-08 12:40:00,121.5,121.56,121.48,121.48,25423.0,118.4161,118.4745,118.3966,118.3966,25423.0
2021-10-08 12:45:00,121.48,121.49,121.37,121.45,20006.0,118.3966,118.4063,118.2894,118.3673,20006.0
2021-10-08 12:50:00,121.44,121.46,121.36,121.45,14314.0,118.3576,118.3771,118.2796,118.3673,14314.0
2021-10-08 12:55:00,121.44,121.47,121.42,121.45,7766.0,118.3576,118.3868,118.3381,118.3673,7766.0
2021-10-08 13:00:00,121.45,121.5,121.37,121.38,21354.0,118.3673,118.4161,118.2894,118.2991,21354.0
2021-10-08 13:05:00,121.38,121.43,121.34,121.41,25253.0,118.2991,118.3478,118.2601,118.3284,25253.0
2021-10-08 13:10:00,121.41,121.5,121.41,121.43,12261.0,118.3284,118.4161,118.3284,118.3478,12261.0
2021-10-08 13:15:00,121.43,121.45,121.26,121.27,30393.0,118.3478,118.3673,118.1822,118.1919,30393.0
2021-10-08 13:20:00,121.27,121.32,121.25,121.28,15393.0,118.1919,118.2406,118.1724,118.2017,15393.0
2021-10-08 13:25:00,121.27,121.29,121.17,121.21,33370.0,118.1919,118.2114,118.0944,118.1334,33370.0
2021-10-08 13:30:00,121.19,121.29,121.13,121.28,84688.0,118.1139,118.2114,118.0555,118.2017,84688.0
2021-10-08 13:35:00,121.28,121.28,121.19,121.24,33130.0,118.2017,118.2017,118.1139,118.1627,33130.0
2021-10-08 13:40:00,121.24,121.25,121.14,121.15,15723.0,118.1627,118.1724,118.0652,118.075,15723.0
2021-10-08 13:45:00,121.15,121.2,121.05,121.1,113738.0,118.075,118.1237,117.9775,118.0262,113738.0
2021-10-08 13:50:00,121.11,121.12,121.04,121.04,65279.0,118.036,118.0457,117.9677,117.9677,65279.0
2021-10-08 13:55:00,121.05,121.27,121.04,121.13,65917.0,117.9775,118.1919,117.9677,118.0555,65917.0
2021-10-08 14:00:00,121.13,121.26,121.11,121.14,28355.0,118.0555,118.1822,118.036,118.0652,28355.0
2021-10-08 14:05:00,121.14,121.27,121.09,121.2,56793.0,118.0652,118.1919,118.0165,118.1237,56793.0
2021-10-08 14:10:00,121.2,121.34,121.09,121.24,199838.0,118.1237,118.2601,118.0165,118.1627,199838.0
2021-10-08 14:15:00,121.24,121.36,121.18,121.25,50858.0,118.1627,118.2796,118.1042,118.1724,50858.0
2021-10-08 14:20:00,121.25,121.28,121.13,121.18,47598.0,118.1724,118.2017,118.0555,118.1042,47598.0
2021-10-08 14:25:00,121.18,121.23,121.15,121.23,22894.0,118.1042,118.1529,118.075,118.1529,22894.0
2021-10-08 14:30:00,121.22,121.24,121.19,121.2,26156.0,118.1432,118.1627,118.1139,118.1237,26156.0
2021-10-08 14:35:00,121.2,121.2,121.12,121.13,16410.0,118.1237,118.1237,118.0457,118.0555,16410.0
2021-10-08 14:40:00,121.13,121.13,121.02,121.09,21719.0,118.0555,118.0555,117.9483,118.0165,21719.0
2021-10-08 14:45:00,121.08,121.09,120.92,120.95,22252.0,118.0067,118.0165,117.8508,117.88,22252.0
2021-10-08 14:50:00,120.96,120.99,120.88,120.88,24223.0,117.8898,117.919,117.8118,117.8118,24223.0
2021-10-08 14:55:00,120.88,120.96,120.88,120.89,25558.0,117.8118,117.8898,117.8118,117.8216,25558.0
2021-10-08 15:00:00,120.91,120.93,120.82,120.84,45428.0,117.841,117.8605,117.7533,117.7728,45428.0
2021-10-08 15:05:00,120.84,121.13,120.84,121.13,102568.0,117.7728,118.0555,117.7728,118.0555,102568.0
2021-10-08 15:10:00,121.13,121.45,121.1,121.44,44110.0,118.0555,118.3673,118.0262,118.3576,44110.0
2021-10-08 15:15:00,121.44,121.44,121.24,121.24,34800.0,118.3576,118.3576,118.1627,118.1627,34800.0
2021-10-08 15:20:00,121.22,121.22,121.11,121.11,21988.0,118.1432,118.1432,118.036,118.036,21988.0
2021-10-08 15:25:00,121.11,121.24,121.09,121.21,59144.0,118.036,118.1627,118.0165,118.1334,59144.0
2021-10-08 15:30:00,121.21,121.21,121.02,121.03,30460.0,118.1334,118.1334,117.9483,117.958,30460.0
2021-10-08 15:35:00,121.03,121.04,120.9,120.93,37244.0,117.958,117.9677,117.8313,117.8605,37244.0
2021-10-08 15:40:00,120.9,120.96,120.84,120.96,47789.0,117.8313,117.8898,117.7728,117.8898,47789.0
2021-10-08 15:45:00,120.95,121.0,120.89,120.92,110861.0,117.88,117.9288,117.8216,117.8508,110861.0
2021-10-08 15:50:00,120.91,120.96,120.6,120.95,192267.0,117.841,117.8898,117.5389,117.88,192267.0
2021-10-08 15:55:00,120.95,121.25,120.91,121.23,368389.0,117.88,118.1724,117.841,118.1529,368389.0
2021-10-11 09:30:00,120.82,121.09,120.37,120.74,79901.0,117.7533,118.0165,117.3147,117.6754,79901.0
2021-10-11 09:35:00,120.77,121.0,120.62,120.77,19930.0,117.7046,117.9288,117.5584,117.7046,19930.0
2021-10-11 09:40:00,120.87,121.13,120.73,121.03,35422.0,117.8021,118.0555,117.6656,117.958,35422.0
2021-10-11 09:45:00,121.0,121.34,120.93,121.26,34810.0,117.9288,118.2601,117.8605,118.1822,34810.0
2021-10-11 09:50:00,121.28,121.36,121.07,121.17,46433.0,118.2017,118.2796,117.997,118.0944,46433.0
2021-10-11 09:55:00,121.15,121.4,121.14,121.37,18234.0,118.075,118.3186,118.0652,118.2894,18234.0
2021-10-11 10:00:00,121.37,121.6,121.27,121.29,26144.0,118.2894,118.5135,118.1919,118.2114,26144.0
2021-10-11 10:05:00,121.26,121.26,120.94,120.98,121688.0,118.1822,118.1822,117.8703,117.9093,121688.0
2021-10-11 10:10:00,120.98,121.31,120.97,121.06,90964.0,117.9093,118.2309,117.8995,117.9872,90964.0
2021-10-11 10:15:00,121.08,121.17,121.04,121.09,15599.0,118.0067,118.0944,117.9677,118.0165,15599.0
2021-10-11 10:20:00,121.1,121.19,121.05,121.1,8147.0,118.0262,118.1139,117.9775,118.0262,8147.0
2021-10-11 10:25:00,121.13,121.13,120.99,121.09,9405.0,118.0555,118.0555,117.919,118.0165,9405.0
2021-10-11 10:30:00,121.1,121.42,121.06,121.42,16062.0,118.0262,118.3381,117.9872,118.3381,16062.0
2021-10-11 10:35:00,121.4,121.59,121.36,121.45,18924.0,118.3186,118.5038,118.2796,118.3673,18924.0
2021-10-11 10:40:00,121.45,121.45,121.15,121.16,11801.0,118.3673,118.3673,118.075,118.0847,11801.0
2021-10-11 10:45:00,121.14,121.14,121.02,121.05,13235.0,118.0652,118.0652,117.9483,117.9775,13235.0
2021-10-11 10:50:00,121.07,121.1,120.99,121.02,15942.0,117.997,118.0262,117.919,117.9483,15942.0
2021-10-11 10:55:00,121.02,121.1,120.99,121.09,27816.0,117.9483,118.0262,117.919,118.0165,27816.0
2021-10-11 11:00:00,121.08,121.13,121.03,121.06,10141.0,118.0067,118.0555,117.958,117.9872,10141.0
2021-10-11 11:05:00,121.03,121.05,120.84,120.86,37096.0,117.958,117.9775,117.7728,117.7923,37096.0
2021-10-11 11:10:00,120.87,120.87,120.74,120.76,9777.0,117.8021,117.8021,117.6754,117.6949,9777.0
2021-10-11 11:15:00,120.77,120.78,120.6,120.6,7849.0,117.7046,117.7143,117.5389,117.5389,7849.0
2021-10-11 11:20:00,120.59,120.68,120.57,120.67,6668.0,117.5292,117.6169,117.5097,117.6071,6668.0
2021-10-11 11:25:00,120.66,120.67,120.5,120.51,15470.0,117.5974,117.6071,117.4414,117.4512,15470.0
2021-10-11 11:30:00,120.52,120.78,120.52,120.77,12688.0,117.4609,117.7143,117.4609,117.7046,12688.0
2021-10-11 11:35:00,120.75,120.89,120.72,120.87,10801.0,117.6851,117.8216,117.6559,117.8021,10801.0
2021-10-11 11:40:00,120.88,120.9,120.79,120.82,8554.0,117.8118,117.8313,117.7241,117.7533,8554.0
2021-10-11 11:45:00,120.82,120.83,120.69,120.73,9477.0,117.7533,117.7631,117.6266,117.6656,9477.0
2021-10-11 11:50:00,120.76,120.78,120.57,120.63,16003.0,117.6949,117.7143,117.5097,117.5682,16003.0
2021-10-11 11:55:00,120.62,120.62,120.22,120.22,33055.0,117.5584,117.5584,117.1686,117.1686,33055.0
2021-10-11 12:00:00,120.22,120.22,119.95,119.98,86681.0,117.1686,117.1686,116.9054,116.9346,86681.0
2021-10-11 12:05:00,119.98,119.99,119.59,119.7,60574.0,116.9346,116.9444,116.5545,116.6618,60574.0
2021-10-11 12:10:00,119.72,119.78,119.5,119.52,99964.0,116.6812,116.7397,116.4668,116.4863,99964.0
2021-10-11 12:15:00,119.5,119.76,119.5,119.74,145047.0,116.4668,116.7202,116.4668,116.7007,145047.0
2021-10-11 12:20:00,119.73,119.76,119.53,119.61,50652.0,116.691,116.7202,116.4961,116.574,50652.0
2021-10-11 12:25:00,119.62,119.77,119.62,119.71,27673.0,116.5838,116.73,116.5838,116.6715,27673.0
2021-10-11 12:30:00,119.71,119.72,119.53,119.53,55565.0,116.6715,116.6812,116.4961,116.4961,55565.0
2021-10-11 12:35:00,119.54,119.6,119.49,119.59,52639.0,116.5058,116.5643,116.4571,116.5545,52639.0
2021-10-11 12:40:00,119.58,119.61,119.5,119.57,73520.0,116.5448,116.574,116.4668,116.5351,73520.0
2021-10-11 12:45:00,119.57,119.59,119.26,119.29,46518.0,116.5351,116.5545,116.2329,116.2622,46518.0
2021-10-11 12:50:00,119.29,119.3,118.97,119.17,60685.0,116.2622,116.2719,115.9503,116.1452,60685.0
2021-10-11 12:55:00,119.16,119.24,119.09,119.11,25574.0,116.1355,116.2134,116.0672,116.0867,25574.0
2021-10-11 13:00:00,119.14,119.14,118.75,118.8,23963.0,116.116,116.116,115.7359,115.7846,23963.0
2021-10-11 13:05:00,118.83,118.92,118.68,118.84,52843.0,115.8138,115.9016,115.6676,115.8236,52843.0
2021-10-11 13:10:00,118.84,118.84,118.49,118.54,69535.0,115.8236,115.8236,115.4825,115.5312,69535.0
2021-10-11 13:15:00,118.52,118.68,118.44,118.61,53103.0,115.5117,115.6676,115.4337,115.5994,53103.0
2021-10-11 13:20:00,118.58,118.64,118.33,118.34,35257.0,115.5702,115.6287,115.3265,115.3363,35257.0
2021-10-11 13:25:00,118.33,118.38,118.08,118.08,65466.0,115.3265,115.3753,115.0829,115.0829,65466.0
2021-10-11 13:30:00,118.07,118.12,117.91,117.91,67008.0,115.0731,115.1219,114.9172,114.9172,67008.0
2021-10-11 13:35:00,117.92,118.11,117.91,117.98,54543.0,114.9269,115.1121,114.9172,114.9854,54543.0
2021-10-11 13:40:00,117.97,118.11,117.92,117.93,64754.0,114.9757,115.1121,114.9269,114.9367,64754.0
2021-10-11 13:45:00,117.94,117.96,117.63,117.84,112099.0,114.9464,114.9659,114.6443,114.849,112099.0
2021-10-11 13:50:00,117.82,117.97,117.82,117.91,158340.0,114.8295,114.9757,114.8295,114.9172,158340.0
2021-10-11 13:55:00,117.92,118.01,117.9,117.96,94836.0,114.9269,115.0147,114.9074,114.9659,94836.0
2021-10-11 14:00:00,117.94,118.14,117.94,118.14,71157.0,114.9464,115.1414,114.9464,115.1414,71157.0
2021-10-11 14:05:00,118.13,118.65,118.12,118.65,65173.0,115.1316,115.6384,115.1219,115.6384,65173.0
2021-10-11 14:10:00,118.63,118.8,118.57,118.8,55464.0,115.6189,115.7846,115.5604,115.7846,55464.0
2021-10-11 14:15:00,118.81,118.95,118.68,118.76,37197.0,115.7943,115.9308,115.6676,115.7456,37197.0
2021-10-11 14:20:00,118.75,118.8,118.48,118.5,68295.0,115.7359,115.7846,115.4727,115.4922,68295.0
2021-10-11 14:25:00,118.5,118.53,118.43,118.48,152876.0,115.4922,115.5215,115.424,115.4727,152876.0
2021-10-11 14:30:00,118.47,118.54,118.28,118.34,37315.0,115.463,115.5312,115.2778,115.3363,37315.0
2021-10-11 14:35:00,118.32,118.32,118.12,118.16,50654.0,115.3168,115.3168,115.1219,115.1608,50654.0
2021-10-11 14:40:00,118.16,118.18,117.98,118.01,74251.0,115.1608,115.1803,114.9854,115.0147,74251.0
2021-10-11 14:45:00,118.0,118.05,117.91,117.96,46110.0,115.0049,115.0536,114.9172,114.9659,46110.0
2021-10-11 14:50:00,117.96,118.04,117.87,118.0,46104.0,114.9659,115.0439,114.8782,115.0049,46104.0
2021-10-11 14:55:00,117.99,118.02,117.93,117.94,36895.0,114.9952,115.0244,114.9367,114.9464,36895.0
2021-10-11 15:00:00,117.94,118.04,117.89,117.94,157565.0,114.9464,115.0439,114.8977,114.9464,157565.0
2021-10-11 15:05:00,117.93,117.97,117.82,117.88,56171.0,114.9367,114.9757,114.8295,114.888,56171.0
2021-10-11 15:10:00,117.89,118.02,117.85,117.94,54968.0,114.8977,115.0244,114.8587,114.9464,54968.0
2021-10-11 15:15:00,117.93,117.95,117.7,117.77,69222.0,114.9367,114.9562,114.7125,114.7807,69222.0
2021-10-11 15:20:00,117.77,117.81,117.6,117.62,41490.0,114.7807,114.8197,114.6151,114.6346,41490.0
2021-10-11 15:25:00,117.64,117.68,117.48,117.56,46892.0,114.654,114.693,114.4981,114.5761,46892.0
2021-10-11 15:30:00,117.56,117.57,117.37,117.42,72287.0,114.5761,114.5858,114.3909,114.4396,72287.0
2021-10-11 15:35:00,117.41,117.43,117.14,117.14,82370.0,114.4299,114.4494,114.1667,114.1667,82370.0
2021-10-11 15:40:00,117.15,117.21,116.97,117.0,115698.0,114.1765,114.235,114.001,114.0303,115698.0
2021-10-11 15:45:00,117.0,117.18,116.96,117.17,190951.0,114.0303,114.2057,113.9913,114.196,190951.0
2021-10-11 15:50:00,117.16,117.35,117.11,117.19,199592.0,114.1862,114.3714,114.1375,114.2155,199592.0
2021-10-11 15:55:00,117.18,117.25,117.08,117.17,510831.0,114.2057,114.2739,114.1083,114.196,510831.0
2021-10-12 09:30:00,117.59,118.58,117.1,118.45,202886.0,114.6053,115.5702,114.1277,115.4435,202886.0
2021-10-12 09:35:00,118.45,118.45,117.56,117.67,72566.0,115.4435,115.4435,114.5761,114.6833,72566.0
2021-10-12 09:40:00,117.68,117.88,117.55,117.63,69201.0,114.693,114.888,114.5663,114.6443,69201.0
2021-10-12 09:45:00,117.64,117.68,116.75,116.78,107055.0,114.654,114.693,113.7866,113.8159,107055.0
2021-10-12 09:50:00,116.76,116.82,116.41,116.47,138727.0,113.7964,113.8549,113.4553,113.5137,138727.0
2021-10-12 09:55:00,116.48,117.0,116.43,116.62,104689.0,113.5235,114.0303,113.4748,113.6599,104689.0
2021-10-12 10:00:00,116.62,116.87,116.49,116.73,128628.0,113.6599,113.9036,113.5332,113.7671,128628.0
2021-10-12 10:05:00,116.74,116.82,116.64,116.68,39788.0,113.7769,113.8549,113.6794,113.7184,39788.0
2021-10-12 10:10:00,116.69,117.09,116.63,116.98,50930.0,113.7282,114.118,113.6697,114.0108,50930.0
2021-10-12 10:15:00,116.99,117.16,116.79,117.16,52730.0,114.0205,114.1862,113.8256,114.1862,52730.0
2021-10-12 10:20:00,117.14,117.17,117.05,117.12,28226.0,114.1667,114.196,114.079,114.1472,28226.0
2021-10-12 10:25:00,117.12,117.36,117.08,117.31,26643.0,114.1472,114.3811,114.1083,114.3324,26643.0
2021-10-12 10:30:00,117.31,117.31,116.98,117.08,39756.0,114.3324,114.3324,114.0108,114.1083,39756.0
2021-10-12 10:35:00,117.06,117.08,116.84,116.92,21948.0,114.0888,114.1083,113.8743,113.9523,21948.0
2021-10-12 10:40:00,116.92,117.08,116.92,117.04,33500.0,113.9523,114.1083,113.9523,114.0693,33500.0
2021-10-12 10:45:00,117.05,117.2,117.04,117.17,33304.0,114.079,114.2252,114.0693,114.196,33304.0
2021-10-12 10:50:00,117.18,117.42,117.17,117.4,84923.0,114.2057,114.4396,114.196,114.4201,84923.0
2021-10-12 10:55:00,117.44,117.84,117.44,117.7,61362.0,114.4591,114.849,114.4591,114.7125,61362.0
2021-10-12 11:00:00,117.71,118.05,117.67,117.9,91638.0,114.7223,115.0536,114.6833,114.9074,91638.0
2021-10-12 11:05:00,117.92,118.32,117.85,118.31,179719.0,114.9269,115.3168,114.8587,115.307,179719.0
2021-10-12 11:10:00,118.32,118.45,118.04,118.21,121985.0,115.3168,115.4435,115.0439,115.2096,121985.0
2021-10-12 11:15:00,118.21,118.21,117.74,117.87,44233.0,115.2096,115.2096,114.7515,114.8782,44233.0
2021-10-12 11:20:00,117.87,118.03,117.84,118.01,31611.0,114.8782,115.0341,114.849,115.0147,31611.0
2021-10-12 11:25:00,118.0,118.02,117.77,117.97,32798.0,115.0049,115.0244,114.7807,114.9757,32798.0
2021-10-12 11:30:00,117.97,118.06,117.91,117.94,39902.0,114.9757,115.0634,114.9172,114.9464,39902.0
2021-10-12 11:35:00,117.95,118.16,117.89,118.15,39855.0,114.9562,115.1608,114.8977,115.1511,39855.0
2021-10-12 11:40:00,118.17,118.17,117.87,117.92,70269.0,115.1706,115.1706,114.8782,114.9269,70269.0
2021-10-12 11:45:00,117.93,117.94,117.72,117.72,14891.0,114.9367,114.9464,114.732,114.732,14891.0
2021-10-12 11:50:00,117.75,117.81,117.7,117.78,26471.0,114.7613,114.8197,114.7125,114.7905,26471.0
2021-10-12 11:55:00,117.74,117.8,117.64,117.66,12363.0,114.7515,114.81,114.654,114.6735,12363.0
2021-10-12 12:00:00,117.68,117.95,117.68,117.91,27417.0,114.693,114.9562,114.693,114.9172,27417.0
2021-10-12 12:05:00,117.93,117.95,117.84,117.93,16021.0,114.9367,114.9562,114.849,114.9367,16021.0
2021-10-12 12:10:00,117.91,117.95,117.86,117.87,13026.0,114.9172,114.9562,114.8685,114.8782,13026.0
2021-10-12 12:15:00,117.88,117.93,117.81,117.92,23746.0,114.888,114.9367,114.8197,114.9269,23746.0
2021-10-12 12:20:00,117.9,117.95,117.86,117.92,12272.0,114.9074,114.9562,114.8685,114.9269,12272.0
2021-10-12 12:25:00,117.91,117.91,117.72,117.77,14621.0,114.9172,114.9172,114.732,114.7807,14621.0
2021-10-12 12:30:00,117.76,117.76,117.48,117.48,19814.0,114.771,114.771,114.4981,114.4981,19814.0
2021-10-12 12:35:00,117.45,117.55,117.34,117.54,30940.0,114.4689,114.5663,114.3617,114.5566,30940.0
2021-10-12 12:40:00,117.56,117.71,117.52,117.66,22449.0,114.5761,114.7223,114.5371,114.6735,22449.0
2021-10-12 12:45:00,117.65,117.69,117.58,117.6,13405.0,114.6638,114.7028,114.5956,114.6151,13405.0
2021-10-12 12:50:00,117.62,117.63,117.49,117.54,24893.0,114.6346,114.6443,114.5079,114.5566,24893.0
2021-10-12 12:55:00,117.53,117.53,117.4,117.48,64867.0,114.5468,114.5468,114.4201,114.4981,64867.0
2021-10-12 13:00:00,117.48,117.49,117.35,117.38,17045.0,114.4981,114.5079,114.3714,114.4006,17045.0
2021-10-12 13:05:00,117.39,117.41,117.25,117.25,73711.0,114.4104,114.4299,114.2739,114.2739,73711.0
2021-10-12 13:10:00,117.27,117.52,117.26,117.5,67558.0,114.2934,114.5371,114.2837,114.5176,67558.0
2021-10-12 13:15:00,117.5,117.62,117.43,117.62,11934.0,114.5176,114.6346,114.4494,114.6346,11934.0
2021-10-12 13:20:00,117.63,117.76,117.59,117.75,16333.0,114.6443,114.771,114.6053,114.7613,16333.0
2021-10-12 13:25:00,117.75,117.8,117.67,117.73,9615.0,114.7613,114.81,114.6833,114.7418,9615.0
2021-10-12 13:30:00,117.76,117.9,117.67,117.9,17124.0,114.771,114.9074,114.6833,114.9074,17124.0
2021-10-12 13:35:00,117.88,117.9,117.83,117.88,11066.0,114.888,114.9074,114.8392,114.888,11066.0
2021-10-12 13:40:00,117.9,117.95,117.87,117.94,16624.0,114.9074,114.9562,114.8782,114.9464,16624.0
2021-10-12 13:45:00,117.94,117.99,117.86,117.9,34686.0,114.9464,114.9952,114.8685,114.9074,34686.0
2021-10-12 13:50:00,117.91,117.92,117.63,117.64,40736.0,114.9172,114.9269,114.6443,114.654,40736.0
2021-10-12 13:55:00,117.66,117.67,117.51,117.54,29450.0,114.6735,114.6833,114.5273,114.5566,29450.0
2021-10-12 14:00:00,117.53,117.55,117.37,117.55,29220.0,114.5468,114.5663,114.3909,114.5663,29220.0
2021-10-12 14:05:00,117.52,117.55,117.41,117.48,22907.0,114.5371,114.5663,114.4299,114.4981,22907.0
2021-10-12 14:10:00,117.48,117.5,117.43,117.45,21211.0,114.4981,114.5176,114.4494,114.4689,21211.0
2021-10-12 14:15:00,117.45,117.57,117.44,117.49,61159.0,114.4689,114.5858,114.4591,114.5079,61159.0
2021-10-12 14:20:00,117.47,117.5,117.27,117.27,243478.0,114.4884,114.5176,114.2934,114.2934,243478.0
2021-10-12 14:25:00,117.27,117.33,117.24,117.24,27739.0,114.2934,114.3519,114.2642,114.2642,27739.0
2021-10-12 14:30:00,117.24,117.28,117.14,117.16,38459.0,114.2642,114.3032,114.1667,114.1862,38459.0
2021-10-12 14:35:00,117.2,117.25,117.02,117.07,29060.0,114.2252,114.2739,114.0498,114.0985,29060.0
2021-10-12 14:40:00,117.06,117.09,117.0,117.01,15930.0,114.0888,114.118,114.0303,114.04,15930.0
2021-10-12 14:45:00,117.04,117.04,116.96,117.0,25013.0,114.0693,114.0693,113.9913,114.0303,25013.0
2021-10-12 14:50:00,117.0,117.07,116.92,117.02,46769.0,114.0303,114.0985,113.9523,114.0498,46769.0
2021-10-12 14:55:00,117.04,117.1,116.89,117.07,55178.0,114.0693,114.1277,113.9231,114.0985,55178.0
2021-10-12 15:00:00,117.07,117.18,117.04,117.13,220849.0,114.0985,114.2057,114.0693,114.157,220849.0
2021-10-12 15:05:00,117.13,117.14,116.74,116.75,61184.0,114.157,114.1667,113.7769,113.7866,61184.0
2021-10-12 15:10:00,116.74,116.79,116.62,116.64,29440.0,113.7769,113.8256,113.6599,113.6794,29440.0
2021-10-12 15:15:00,116.62,116.64,116.41,116.5,37101.0,113.6599,113.6794,113.4553,113.543,37101.0
2021-10-12 15:20:00,116.49,116.76,116.49,116.74,207939.0,113.5332,113.7964,113.5332,113.7769,207939.0
2021-10-12 15:25:00,116.75,116.76,116.6,116.7,35398.0,113.7866,113.7964,113.6404,113.7379,35398.0
2021-10-12 15:30:00,116.69,116.72,116.6,116.6,60521.0,113.7282,113.7574,113.6404,113.6404,60521.0
2021-10-12 15:35:00,116.59,116.62,116.52,116.55,46007.0,113.6307,113.6599,113.5625,113.5917,46007.0
2021-10-12 15:40:00,116.54,116.55,116.34,116.36,93342.0,113.582,113.5917,113.387,113.4065,93342.0
2021-10-12 15:45:00,116.35,116.41,116.32,116.32,71133.0,113.3968,113.4553,113.3675,113.3675,71133.0
2021-10-12 15:50:00,116.34,116.36,116.15,116.17,124652.0,113.387,113.4065,113.2019,113.2214,124652.0
2021-10-12 15:55:00,116.17,116.31,116.16,116.27,284110.0,113.2214,113.3578,113.2116,113.3188,284110.0
2021-10-13 09:30:00,117.28,117.54,116.64,117.51,146650.0,114.3032,114.5566,113.6794,114.5273,146650.0
2021-10-13 09:35:00,117.47,117.56,117.16,117.26,67750.0,114.4884,114.5761,114.1862,114.2837,67750.0
2021-10-13 09:40:00,117.24,117.3,116.99,117.01,38400.0,114.2642,114.3227,114.0205,114.04,38400.0
2021-10-13 09:45:00,117.04,117.05,116.87,117.0,33796.0,114.0693,114.079,113.9036,114.0303,33796.0
2021-10-13 09:50:00,117.0,117.04,116.85,116.88,29952.0,114.0303,114.0693,113.8841,113.9133,29952.0
2021-10-13 09:55:00,116.86,117.07,116.8,116.86,73683.0,113.8938,114.0985,113.8354,113.8938,73683.0
2021-10-13 10:00:00,116.86,117.25,116.83,117.2,40411.0,113.8938,114.2739,113.8646,114.2252,40411.0
2021-10-13 10:05:00,117.21,117.56,117.19,117.43,38323.0,114.235,114.5761,114.2155,114.4494,38323.0
2021-10-13 10:10:00,117.44,117.49,116.93,116.98,68340.0,114.4591,114.5079,113.9621,114.0108,68340.0
2021-10-13 10:15:00,116.96,117.21,116.9,117.17,41321.0,113.9913,114.235,113.9328,114.196,41321.0
2021-10-13 10:20:00,117.09,117.19,116.98,116.99,22032.0,114.118,114.2155,114.0108,114.0205,22032.0
2021-10-13 10:25:00,117.01,117.1,116.92,117.06,56049.0,114.04,114.1277,113.9523,114.0888,56049.0
2021-10-13 10:30:00,117.05,117.09,116.95,117.01,72597.0,114.079,114.118,113.9816,114.04,72597.0
2021-10-13 10:35:00,116.99,117.06,116.73,116.74,76702.0,114.0205,114.0888,113.7671,113.7769,76702.0
2021-10-13 10:40:00,116.74,116.77,116.62,116.69,18186.0,113.7769,113.8061,113.6599,113.7282,18186.0
2021-10-13 10:45:00,116.68,116.7,116.47,116.54,21385.0,113.7184,113.7379,113.5137,113.582,21385.0
2021-10-13 10:50:00,116.56,116.58,116.45,116.51,13409.0,113.6015,113.6209,113.4942,113.5527,13409.0
2021-10-13 10:55:00,116.54,116.64,116.5,116.58,12986.0,113.582,113.6794,113.543,113.6209,12986.0
2021-10-13 11:00:00,116.58,116.89,116.57,116.84,65014.0,113.6209,113.9231,113.6112,113.8743,65014.0
2021-10-13 11:05:00,116.84,117.06,116.81,117.03,118332.0,113.8743,114.0888,113.8451,114.0595,118332.0
2021-10-13 11:10:00,117.03,117.39,117.02,117.29,26837.0,114.0595,114.4104,114.0498,114.3129,26837.0
2021-10-13 11:15:00,117.29,117.43,117.29,117.38,10197.0,114.3129,114.4494,114.3129,114.4006,10197.0
2021-10-13 11:20:00,117.4,117.5,117.26,117.39,31603.0,114.4201,114.5176,114.2837,114.4104,31603.0
2021-10-13 11:25:00,117.38,117.44,117.33,117.44,21736.0,114.4006,114.4591,114.3519,114.4591,21736.0
2021-10-13 11:30:00,117.42,117.42,117.28,117.35,13470.0,114.4396,114.4396,114.3032,114.3714,13470.0
2021-10-13 11:35:00,117.32,117.39,117.19,117.38,22810.0,114.3422,114.4104,114.2155,114.4006,22810.0
2021-10-13 11:40:00,117.38,117.55,117.37,117.5,29535.0,114.4006,114.5663,114.3909,114.5176,29535.0
2021-10-13 11:45:00,117.48,117.96,117.44,117.9,27776.0,114.4981,114.9659,114.4591,114.9074,27776.0
2021-10-13 11:50:00,117.89,118.03,117.66,117.66,22512.0,114.8977,115.0341,114.6735,114.6735,22512.0
2021-10-13 11:55:00,117.68,117.8,117.68,117.74,20041.0,114.693,114.81,114.693,114.7515,20041.0
2021-10-13 12:00:00,117.74,117.74,117.5,117.56,22547.0,114.7515,114.7515,114.5176,114.5761,22547.0
2021-10-13 12:05:00,117.58,117.58,117.47,117.51,18629.0,114.5956,114.5956,114.4884,114.5273,18629.0
2021-10-13 12:10:00,117.5,117.52,117.37,117.5,25913.0,114.5176,114.5371,114.3909,114.5176,25913.0
2021-10-13 12:15:00,117.49,117.53,117.38,117.43,10732.0,114.5079,114.5468,114.4006,114.4494,10732.0
2021-10-13 12:20:00,117.43,117.43,117.32,117.41,17356.0,114.4494,114.4494,114.3422,114.4299,17356.0
2021-10-13 12:25:00,117.41,117.49,117.37,117.46,11101.0,114.4299,114.5079,114.3909,114.4786,11101.0
2021-10-13 12:30:00,117.44,117.44,117.36,117.37,7239.0,114.4591,114.4591,114.3811,114.3909,7239.0
2021-10-13 12:35:00,117.37,117.43,117.36,117.38,6835.0,114.3909,114.4494,114.3811,114.4006,6835.0
2021-10-13 12:40:00,117.36,117.51,117.36,117.45,41011.0,114.3811,114.5273,114.3811,114.4689,41011.0
2021-10-13 12:45:00,117.44,117.44,117.12,117.15,9280.0,114.4591,114.4591,114.1472,114.1765,9280.0
2021-10-13 12:50:00,117.17,117.19,117.09,117.11,23460.0,114.196,114.2155,114.118,114.1375,23460.0
2021-10-13 12:55:00,117.11,117.15,117.07,117.11,11977.0,114.1375,114.1765,114.0985,114.1375,11977.0
2021-10-13 13:00:00,117.12,117.13,117.03,117.12,11939.0,114.1472,114.157,114.0595,114.1472,11939.0
2021-10-13 13:05:00,117.12,117.31,117.12,117.3,11502.0,114.1472,114.3324,114.1472,114.3227,11502.0
2021-10-13 13:10:00,117.32,117.38,117.27,117.33,10460.0,114.3422,114.4006,114.2934,114.3519,10460.0
2021-10-13 13:15:00,117.32,117.35,117.28,117.33,11910.0,114.3422,114.3714,114.3032,114.3519,11910.0
2021-10-13 13:20:00,117.33,117.41,117.28,117.41,15879.0,114.3519,114.4299,114.3032,114.4299,15879.0
2021-10-13 13:25:00,117.4,117.6,117.36,117.59,29282.0,114.4201,114.6151,114.3811,114.6053,29282.0
2021-10-13 13:30:00,117.57,117.77,117.54,117.7,50364.0,114.5858,114.7807,114.5566,114.7125,50364.0
2021-10-13 13:35:00,117.7,117.78,117.65,117.72,39554.0,114.7125,114.7905,114.6638,114.732,39554.0
2021-10-13 13:40:00,117.73,117.74,117.65,117.7,16470.0,114.7418,114.7515,114.6638,114.7125,16470.0
2021-10-13 13:45:00,117.69,117.75,117.63,117.63,26777.0,114.7028,114.7613,114.6443,114.6443,26777.0
2021-10-13 13:50:00,117.66,117.67,117.54,117.57,11501.0,114.6735,114.6833,114.5566,114.5858,11501.0
2021-10-13 13:55:00,117.56,117.58,117.35,117.35,18515.0,114.5761,114.5956,114.3714,114.3714,18515.0
2021-10-13 14:00:00,117.37,117.71,117.33,117.34,40623.0,114.3909,114.7223,114.3519,114.3617,40623.0
2021-10-13 14:05:00,117.36,117.36,117.06,117.36,15685.0,114.3811,114.3811,114.0888,114.3811,15685.0
2021-10-13 14:10:00,117.35,117.44,117.24,117.43,15374.0,114.3714,114.4591,114.2642,114.4494,15374.0
2021-10-13 14:15:00,117.39,117.39,117.22,117.29,12681.0,114.4104,114.4104,114.2447,114.3129,12681.0
2021-10-13 14:20:00,117.29,117.39,117.21,117.23,11993.0,114.3129,114.4104,114.235,114.2544,11993.0
2021-10-13 14:25:00,117.22,117.23,117.0,117.0,28047.0,114.2447,114.2544,114.0303,114.0303,28047.0
2021-10-13 14:30:00,116.98,117.06,116.95,116.96,22847.0,114.0108,114.0888,113.9816,113.9913,22847.0
2021-10-13 14:35:00,116.97,117.02,116.9,116.93,18491.0,114.001,114.0498,113.9328,113.9621,18491.0
2021-10-13 14:40:00,116.94,116.95,116.82,116.9,15170.0,113.9718,113.9816,113.8549,113.9328,15170.0
2021-10-13 14:45:00,116.9,116.9,116.53,116.55,83042.0,113.9328,113.9328,113.5722,113.5917,83042.0
2021-10-13 14:50:00,116.55,116.56,116.26,116.45,114813.0,113.5917,113.6015,113.3091,113.4942,114813.0
2021-10-13 14:55:00,116.45,116.47,116.35,116.35,47866.0,113.4942,113.5137,113.3968,113.3968,47866.0
2021-10-13 15:00:00,116.36,116.39,116.02,116.03,66911.0,113.4065,113.4358,113.0752,113.0849,66911.0
2021-10-13 15:05:00,116.04,116.27,116.0,116.27,358161.0,113.0947,113.3188,113.0557,113.3188,358161.0
2021-10-13 15:10:00,116.29,116.29,116.09,116.1,45043.0,113.3383,113.3383,113.1434,113.1531,45043.0
2021-10-13 15:15:00,116.1,116.25,116.07,116.17,55244.0,113.1531,113.2993,113.1239,113.2214,55244.0
2021-10-13 15:20:00,116.21,116.22,116.14,116.19,19208.0,113.2603,113.2701,113.1921,113.2408,19208.0
2021-10-13 15:25:00,116.19,116.26,116.0,116.25,612464.0,113.2408,113.3091,113.0557,113.2993,612464.0
2021-10-13 15:30:00,116.25,116.39,116.17,116.35,35374.0,113.2993,113.4358,113.2214,113.3968,35374.0
2021-10-13 15:35:00,116.34,116.44,116.3,116.32,52201.0,113.387,113.4845,113.3481,113.3675,52201.0
2021-10-13 15:40:00,116.33,116.38,116.27,116.31,66555.0,113.3773,113.426,113.3188,113.3578,66555.0
2021-10-13 15:45:00,116.31,116.47,116.3,116.4,143267.0,113.3578,113.5137,113.3481,113.4455,143267.0
2021-10-13 15:50:00,116.4,116.71,116.38,116.48,268116.0,113.4455,113.7476,113.426,113.5235,268116.0
2021-10-13 15:55:00,116.47,116.58,116.34,116.47,304379.0,113.5137,113.6209,113.387,113.5137,304379.0
2021-10-14 09:30:00,117.92,118.28,117.8,118.26,134963.0,114.9269,115.2778,114.81,115.2583,134963.0
2021-10-14 09:35:00,118.26,118.26,117.81,117.88,57877.0,115.2583,115.2583,114.8197,114.888,57877.0
2021-10-14 09:40:00,117.87,118.11,117.61,117.64,74433.0,114.8782,115.1121,114.6248,114.654,74433.0
2021-10-14 09:45:00,117.65,117.96,117.63,117.95,65348.0,114.6638,114.9659,114.6443,114.9562,65348.0
2021-10-14 09:50:00,117.94,118.04,117.89,117.98,48196.0,114.9464,115.0439,114.8977,114.9854,48196.0
2021-10-14 09:55:00,118.0,118.1,117.9,118.02,149877.0,115.0049,115.1024,114.9074,115.0244,149877.0
2021-10-14 10:00:00,118.03,118.88,118.02,118.85,91688.0,115.0341,115.8626,115.0244,115.8333,91688.0
2021-10-14 10:05:00,118.81,118.94,118.67,118.71,60075.0,115.7943,115.921,115.6579,115.6969,60075.0
2021-10-14 10:10:00,118.74,118.74,118.61,118.64,54452.0,115.7261,115.7261,115.5994,115.6287,54452.0
2021-10-14 10:15:00,118.64,118.65,118.55,118.61,42700.0,115.6287,115.6384,115.5409,115.5994,42700.0
2021-10-14 10:20:00,118.63,118.63,118.44,118.54,15510.0,115.6189,115.6189,115.4337,115.5312,15510.0
2021-10-14 10:25:00,118.54,118.61,118.46,118.57,33070.0,115.5312,115.5994,115.4532,115.5604,33070.0
2021-10-14 10:30:00,118.58,118.89,118.57,118.86,126300.0,115.5702,115.8723,115.5604,115.8431,126300.0
2021-10-14 10:35:00,118.86,118.92,118.72,118.86,138909.0,115.8431,115.9016,115.7066,115.8431,138909.0
2021-10-14 10:40:00,118.87,118.88,118.78,118.84,58632.0,115.8528,115.8626,115.7651,115.8236,58632.0
2021-10-14 10:45:00,118.84,119.04,118.82,119.01,74363.0,115.8236,116.0185,115.8041,115.9893,74363.0
2021-10-14 10:50:00,119.02,119.03,118.78,118.88,84006.0,115.999,116.0088,115.7651,115.8626,84006.0
2021-10-14 10:55:00,118.87,118.93,118.73,118.87,111911.0,115.8528,115.9113,115.7164,115.8528,111911.0
2021-10-14 11:00:00,118.87,119.01,118.86,118.93,39202.0,115.8528,115.9893,115.8431,115.9113,39202.0
2021-10-14 11:05:00,118.94,119.02,118.92,118.98,22123.0,115.921,115.999,115.9016,115.96,22123.0
2021-10-14 11:10:00,118.98,119.01,118.97,118.98,66485.0,115.96,115.9893,115.9503,115.96,66485.0
2021-10-14 11:15:00,118.99,119.01,118.94,118.98,45131.0,115.9698,115.9893,115.921,115.96,45131.0
2021-10-14 11:20:00,119.0,119.01,118.87,118.99,78452.0,115.9795,115.9893,115.8528,115.9698,78452.0
2021-10-14 11:25:00,119.0,119.02,118.81,118.83,23734.0,115.9795,115.999,115.7943,115.8138,23734.0
2021-10-14 11:30:00,118.84,118.93,118.83,118.85,19915.0,115.8236,115.9113,115.8138,115.8333,19915.0
2021-10-14 11:35:00,118.86,118.86,118.59,118.59,15775.0,115.8431,115.8431,115.5799,115.5799,15775.0
2021-10-14 11:40:00,118.62,118.75,118.61,118.74,24137.0,115.6092,115.7359,115.5994,115.7261,24137.0
2021-10-14 11:45:00,118.74,118.96,118.73,118.96,38202.0,115.7261,115.9405,115.7164,115.9405,38202.0
2021-10-14 11:50:00,118.95,119.06,118.93,119.06,59311.0,115.9308,116.038,115.9113,116.038,59311.0
2021-10-14 11:55:00,119.03,119.16,118.98,119.13,269693.0,116.0088,116.1355,115.96,116.1062,269693.0
2021-10-14 12:00:00,119.14,119.14,118.89,118.92,100938.0,116.116,116.116,115.8723,115.9016,100938.0
2021-10-14 12:05:00,118.94,118.95,118.84,118.85,11459.0,115.921,115.9308,115.8236,115.8333,11459.0
2021-10-14 12:10:00,118.84,118.87,118.79,118.85,26740.0,115.8236,115.8528,115.7749,115.8333,26740.0
2021-10-14 12:15:00,118.85,118.94,118.84,118.85,14701.0,115.8333,115.921,115.8236,115.8333,14701.0
2021-10-14 12:20:00,118.82,118.86,118.71,118.8,16287.0,115.8041,115.8431,115.6969,115.7846,16287.0
2021-10-14 12:25:00,118.81,118.97,118.8,118.92,147611.0,115.7943,115.9503,115.7846,115.9016,147611.0
2021-10-14 12:30:00,118.92,119.13,118.92,119.13,18840.0,115.9016,116.1062,115.9016,116.1062,18840.0
2021-10-14 12:35:00,119.16,119.28,119.16,119.26,25600.0,116.1355,116.2524,116.1355,116.2329,25600.0
2021-10-14 12:40:00,119.25,119.28,119.18,119.27,20536.0,116.2232,116.2524,116.155,116.2427,20536.0
2021-10-14 12:45:00,119.27,119.4,119.23,119.4,20658.0,116.2427,116.3694,116.2037,116.3694,20658.0
2021-10-14 12:50:00,119.38,119.45,119.34,119.35,22755.0,116.3499,116.4181,116.3109,116.3206,22755.0
2021-10-14 12:55:00,119.35,119.36,119.23,119.33,17614.0,116.3206,116.3304,116.2037,116.3011,17614.0
2021-10-14 13:00:00,119.32,119.44,119.31,119.39,29115.0,116.2914,116.4084,116.2817,116.3596,29115.0
2021-10-14 13:05:00,119.39,119.49,119.38,119.42,28154.0,116.3596,116.4571,116.3499,116.3889,28154.0
2021-10-14 13:10:00,119.43,119.48,119.38,119.38,17968.0,116.3986,116.4473,116.3499,116.3499,17968.0
2021-10-14 13:15:00,119.39,119.51,119.37,119.5,24831.0,116.3596,116.4766,116.3401,116.4668,24831.0
2021-10-14 13:20:00,119.5,119.52,119.36,119.43,25715.0,116.4668,116.4863,116.3304,116.3986,25715.0
2021-10-14 13:25:00,119.44,119.48,119.38,119.47,26613.0,116.4084,116.4473,116.3499,116.4376,26613.0
2021-10-14 13:30:00,119.45,119.56,119.43,119.56,28385.0,116.4181,116.5253,116.3986,116.5253,28385.0
2021-10-14 13:35:00,119.56,119.56,119.45,119.52,30217.0,116.5253,116.5253,116.4181,116.4863,30217.0
2021-10-14 13:40:00,119.52,119.65,119.52,119.52,40034.0,116.4863,116.613,116.4863,116.4863,40034.0
2021-10-14 13:45:00,119.51,119.59,119.44,119.58,41279.0,116.4766,116.5545,116.4084,116.5448,41279.0
2021-10-14 13:50:00,119.59,119.6,119.5,119.52,23126.0,116.5545,116.5643,116.4668,116.4863,23126.0
2021-10-14 13:55:00,119.54,119.69,119.54,119.69,17909.0,116.5058,116.652,116.5058,116.652,17909.0
2021-10-14 14:00:00,119.69,119.69,119.58,119.64,23936.0,116.652,116.652,116.5448,116.6033,23936.0
2021-10-14 14:05:00,119.63,119.63,119.51,119.54,16031.0,116.5935,116.5935,116.4766,116.5058,16031.0
2021-10-14 14:10:00,119.54,119.59,119.48,119.5,34087.0,116.5058,116.5545,116.4473,116.4668,34087.0
2021-10-14 14:15:00,119.5,119.5,119.34,119.4,22914.0,116.4668,116.4668,116.3109,116.3694,22914.0
2021-10-14 14:20:00,119.38,119.41,119.34,119.4,20204.0,116.3499,116.3791,116.3109,116.3694,20204.0
2021-10-14 14:25:00,119.4,119.43,119.32,119.32,10361.0,116.3694,116.3986,116.2914,116.2914,10361.0
2021-10-14 14:30:00,119.34,119.34,119.16,119.19,16893.0,116.3109,116.3109,116.1355,116.1647,16893.0
2021-10-14 14:35:00,119.17,119.23,119.17,119.22,15197.0,116.1452,116.2037,116.1452,116.1939,15197.0
2021-10-14 14:40:00,119.21,119.22,119.12,119.17,10099.0,116.1842,116.1939,116.0965,116.1452,10099.0
2021-10-14 14:45:00,119.17,119.18,119.0,119.03,20679.0,116.1452,116.155,115.9795,116.0088,20679.0
2021-10-14 14:50:00,119.03,119.17,119.03,119.15,8025.0,116.0088,116.1452,116.0088,116.1257,8025.0
2021-10-14 14:55:00,119.15,119.19,119.1,119.19,28936.0,116.1257,116.1647,116.077,116.1647,28936.0
2021-10-14 15:00:00,119.21,119.21,118.94,118.98,19515.0,116.1842,116.1842,115.921,115.96,19515.0
2021-10-14 15:05:00,118.98,119.0,118.74,118.76,15608.0,115.96,115.9795,115.7261,115.7456,15608.0
2021-10-14 15:10:00,118.75,118.75,118.57,118.68,27528.0,115.7359,115.7359,115.5604,115.6676,27528.0
2021-10-14 15:15:00,118.68,118.96,118.67,118.95,44424.0,115.6676,115.9405,115.6579,115.9308,44424.0
2021-10-14 15:20:00,118.94,119.04,118.85,118.95,22444.0,115.921,116.0185,115.8333,115.9308,22444.0
2021-10-14 15:25:00,118.95,119.07,118.93,119.02,31290.0,115.9308,116.0477,115.9113,115.999,31290.0
2021-10-14 15:30:00,119.03,119.05,118.94,118.96,41263.0,116.0088,116.0283,115.921,115.9405,41263.0
2021-10-14 15:35:00,118.96,119.14,118.96,119.14,44686.0,115.9405,116.116,115.9405,116.116,44686.0
2021-10-14 15:40:00,119.14,119.23,119.02,119.23,42037.0,116.116,116.2037,115.999,116.2037,42037.0
2021-10-14 15:45:00,119.23,119.27,119.08,119.19,54975.0,116.2037,116.2427,116.0575,116.1647,54975.0
2021-10-14 15:50:00,119.19,119.33,119.12,119.27,92043.0,116.1647,116.3011,116.0965,116.2427,92043.0
2021-10-14 15:55:00,119.27,119.3,119.2,119.27,212630.0,116.2427,116.2719,116.1744,116.2427,212630.0
2021-10-15 09:30:00,119.79,120.34,119.58,119.87,319691.0,116.7495,117.2855,116.5448,116.8274,319691.0
2021-10-15 09:35:00,119.9,119.96,119.46,119.57,68451.0,116.8567,116.9152,116.4278,116.5351,68451.0
2021-10-15 09:40:00,119.59,119.66,119.3,119.3,26720.0,116.5545,116.6228,116.2719,116.2719,26720.0
2021-10-15 09:45:00,119.3,119.63,119.05,119.47,36778.0,116.2719,116.5935,116.0283,116.4376,36778.0
2021-10-15 09:50:00,119.45,119.74,119.38,119.68,36376.0,116.4181,116.7007,116.3499,116.6423,36376.0
2021-10-15 09:55:00,119.66,119.91,119.58,119.75,27891.0,116.6228,116.8664,116.5448,116.7105,27891.0
2021-10-15 10:00:00,119.73,119.73,119.36,119.47,23692.0,116.691,116.691,116.3304,116.4376,23692.0
2021-10-15 10:05:00,119.47,119.72,119.43,119.72,32684.0,116.4376,116.6812,116.3986,116.6812,32684.0
2021-10-15 10:10:00,119.66,119.95,119.63,119.86,33448.0,116.6228,116.9054,116.5935,116.8177,33448.0
2021-10-15 10:15:00,119.87,119.88,119.7,119.71,20910.0,116.8274,116.8372,116.6618,116.6715,20910.0
2021-10-15 10:20:00,119.71,119.71,119.57,119.65,30184.0,116.6715,116.6715,116.5351,116.613,30184.0
2021-10-15 10:25:00,119.65,119.66,119.31,119.35,25154.0,116.613,116.6228,116.2817,116.3206,25154.0
2021-10-15 10:30:00,119.36,119.42,119.27,119.35,25315.0,116.3304,116.3889,116.2427,116.3206,25315.0
2021-10-15 10:35:00,119.32,119.38,119.22,119.34,8655.0,116.2914,116.3499,116.1939,116.3109,8655.0
2021-10-15 10:40:00,119.37,119.47,119.34,119.45,12689.0,116.3401,116.4376,116.3109,116.4181,12689.0
2021-10-15 10:45:00,119.45,119.51,119.39,119.4,15479.0,116.4181,116.4766,116.3596,116.3694,15479.0
2021-10-15 10:50:00,119.4,119.4,119.06,119.19,58501.0,116.3694,116.3694,116.038,116.1647,58501.0
2021-10-15 10:55:00,119.2,119.2,119.06,119.16,17694.0,116.1744,116.1744,116.038,116.1355,17694.0
2021-10-15 11:00:00,119.16,119.29,119.07,119.08,16206.0,116.1355,116.2622,116.0477,116.0575,16206.0
2021-10-15 11:05:00,119.05,119.06,118.91,118.97,20275.0,116.0283,116.038,115.8918,115.9503,20275.0
2021-10-15 11:10:00,118.97,119.06,118.87,118.91,16615.0,115.9503,116.038,115.8528,115.8918,16615.0
2021-10-15 11:15:00,118.91,118.91,118.81,118.83,13900.0,115.8918,115.8918,115.7943,115.8138,13900.0
2021-10-15 11:20:00,118.82,118.89,118.77,118.81,31128.0,115.8041,115.8723,115.7554,115.7943,31128.0
2021-10-15 11:25:00,118.82,119.0,118.8,118.99,17385.0,115.8041,115.9795,115.7846,115.9698,17385.0
2021-10-15 11:30:00,118.97,118.98,118.74,118.74,26479.0,115.9503,115.96,115.7261,115.7261,26479.0
2021-10-15 11:35:00,118.71,118.72,118.5,118.55,10961.0,115.6969,115.7066,115.4922,115.5409,10961.0
2021-10-15 11:40:00,118.55,118.58,118.49,118.51,13978.0,115.5409,115.5702,115.4825,115.502,13978.0
2021-10-15 11:45:00,118.54,118.58,118.42,118.44,18325.0,115.5312,115.5702,115.4142,115.4337,18325.0
2021-10-15 11:50:00,118.43,118.51,118.3,118.36,14088.0,115.424,115.502,115.2973,115.3558,14088.0
2021-10-15 11:55:00,118.37,118.38,118.21,118.27,20315.0,115.3655,115.3753,115.2096,115.2681,20315.0
2021-10-15 12:00:00,118.27,118.43,118.23,118.4,14927.0,115.2681,115.424,115.2291,115.3948,14927.0
2021-10-15 12:05:00,118.4,118.41,118.29,118.35,14009.0,115.3948,115.4045,115.2875,115.346,14009.0
2021-10-15 12:10:00,118.36,118.39,118.31,118.32,15819.0,115.3558,115.385,115.307,115.3168,15819.0
2021-10-15 12:15:00,118.33,118.42,118.32,118.37,5474.0,115.3265,115.4142,115.3168,115.3655,5474.0
2021-10-15 12:20:00,118.37,118.38,118.14,118.18,16883.0,115.3655,115.3753,115.1414,115.1803,16883.0
2021-10-15 12:25:00,118.15,118.23,118.11,118.17,25083.0,115.1511,115.2291,115.1121,115.1706,25083.0
2021-10-15 12:30:00,118.18,118.21,118.12,118.14,11708.0,115.1803,115.2096,115.1219,115.1414,11708.0
2021-10-15 12:35:00,118.15,118.15,118.05,118.08,8093.0,115.1511,115.1511,115.0536,115.0829,8093.0
2021-10-15 12:40:00,118.1,118.12,118.05,118.1,8203.0,115.1024,115.1219,115.0536,115.1024,8203.0
2021-10-15 12:45:00,118.1,118.24,118.1,118.24,11127.0,115.1024,115.2388,115.1024,115.2388,11127.0
2021-10-15 12:50:00,118.22,118.23,118.05,118.07,12875.0,115.2193,115.2291,115.0536,115.0731,12875.0
2021-10-15 12:55:00,118.07,118.1,117.93,117.98,23774.0,115.0731,115.1024,114.9367,114.9854,23774.0
2021-10-15 13:00:00,117.97,118.0,117.82,117.88,22730.0,114.9757,115.0049,114.8295,114.888,22730.0
2021-10-15 13:05:00,117.88,117.89,117.74,117.76,27955.0,114.888,114.8977,114.7515,114.771,27955.0
2021-10-15 13:10:00,117.71,117.8,117.67,117.69,24711.0,114.7223,114.81,114.6833,114.7028,24711.0
2021-10-15 13:15:00,117.69,117.8,117.68,117.71,97395.0,114.7028,114.81,114.693,114.7223,97395.0
2021-10-15 13:20:00,117.71,117.75,117.66,117.75,16299.0,114.7223,114.7613,114.6735,114.7613,16299.0
2021-10-15 13:25:00,117.75,117.78,117.73,117.74,18780.0,114.7613,114.7905,114.7418,114.7515,18780.0
2021-10-15 13:30:00,117.75,117.97,117.72,117.95,23066.0,114.7613,114.9757,114.732,114.9562,23066.0
2021-10-15 13:35:00,117.96,117.99,117.93,117.97,12599.0,114.9659,114.9952,114.9367,114.9757,12599.0
2021-10-15 13:40:00,117.97,118.02,117.94,118.0,18587.0,114.9757,115.0244,114.9464,115.0049,18587.0
2021-10-15 13:45:00,117.99,118.04,117.93,117.98,10060.0,114.9952,115.0439,114.9367,114.9854,10060.0
2021-10-15 13:50:00,117.98,118.0,117.96,117.97,8560.0,114.9854,115.0049,114.9659,114.9757,8560.0
2021-10-15 13:55:00,117.96,117.99,117.94,117.96,11078.0,114.9659,114.9952,114.9464,114.9659,11078.0
2021-10-15 14:00:00,117.96,118.25,117.95,118.15,33020.0,114.9659,115.2486,114.9562,115.1511,33020.0
2021-10-15 14:05:00,118.17,118.22,118.14,118.2,7714.0,115.1706,115.2193,115.1414,115.1998,7714.0
2021-10-15 14:10:00,118.19,118.26,118.18,118.24,11142.0,115.1901,115.2583,115.1803,115.2388,11142.0
2021-10-15 14:15:00,118.26,118.27,118.16,118.19,12358.0,115.2583,115.2681,115.1608,115.1901,12358.0
2021-10-15 14:20:00,118.18,118.19,118.07,118.12,8460.0,115.1803,115.1901,115.0731,115.1219,8460.0
2021-10-15 14:25:00,118.13,118.14,117.99,118.0,3872.0,115.1316,115.1414,114.9952,115.0049,3872.0
2021-10-15 14:30:00,118.01,118.02,117.87,117.98,15563.0,115.0147,115.0244,114.8782,114.9854,15563.0
2021-10-15 14:35:00,117.98,118.11,117.97,118.1,10284.0,114.9854,115.1121,114.9757,115.1024,10284.0
2021-10-15 14:40:00,118.1,118.12,118.04,118.04,7723.0,115.1024,115.1219,115.0439,115.0439,7723.0
2021-10-15 14:45:00,118.05,118.05,117.99,118.02,9418.0,115.0536,115.0536,114.9952,115.0244,9418.0
2021-10-15 14:50:00,118.02,118.04,117.95,117.95,9117.0,115.0244,115.0439,114.9562,114.9562,9117.0
2021-10-15 14:55:00,117.96,118.07,117.95,118.02,10153.0,114.9659,115.0731,114.9562,115.0244,10153.0
2021-10-15 15:00:00,118.03,118.04,117.85,117.86,17032.0,115.0341,115.0439,114.8587,114.8685,17032.0
2021-10-15 15:05:00,117.87,117.89,117.8,117.82,15502.0,114.8782,114.8977,114.81,114.8295,15502.0
2021-10-15 15:10:00,117.84,117.86,117.77,117.83,10138.0,114.849,114.8685,114.7807,114.8392,10138.0
2021-10-15 15:15:00,117.83,117.91,117.81,117.83,15352.0,114.8392,114.9172,114.8197,114.8392,15352.0
2021-10-15 15:20:00,117.82,117.82,117.72,117.81,12191.0,114.8295,114.8295,114.732,114.8197,12191.0
2021-10-15 15:25:00,117.81,117.98,117.8,117.93,15205.0,114.8197,114.9854,114.81,114.9367,15205.0
2021-10-15 15:30:00,117.92,117.93,117.64,117.64,17260.0,114.9269,114.9367,114.654,114.654,17260.0
2021-10-15 15:35:00,117.64,117.7,117.61,117.62,25070.0,114.654,114.7125,114.6248,114.6346,25070.0
2021-10-15 15:40:00,117.61,117.69,117.47,117.47,40991.0,114.6248,114.7028,114.4884,114.4884,40991.0
2021-10-15 15:45:00,117.47,117.49,117.38,117.41,46200.0,114.4884,114.5079,114.4006,114.4299,46200.0
2021-10-15 15:50:00,117.41,117.66,117.22,117.55,93218.0,114.4299,114.6735,114.2447,114.5663,93218.0
2021-10-15 15:55:00,117.57,117.59,117.37,117.57,222365.0,114.5858,114.6053,114.3909,114.5858,222365.0
2021-10-18 09:30:00,116.9,117.58,116.76,116.76,164418.0,113.9328,114.5956,113.7964,113.7964,164418.0
2021-10-18 09:35:00,116.76,116.91,116.4,116.47,38422.0,113.7964,113.9426,113.4455,113.5137,38422.0
2021-10-18 09:40:00,116.42,116.75,116.13,116.66,84675.0,113.465,113.7866,113.1824,113.6989,84675.0
2021-10-18 09:45:00,116.64,117.05,116.56,116.98,45571.0,113.6794,114.079,113.6015,114.0108,45571.0
2021-10-18 09:50:00,117.06,117.2,116.99,117.15,32202.0,114.0888,114.2252,114.0205,114.1765,32202.0
2021-10-18 09:55:00,117.16,117.3,117.01,117.3,16777.0,114.1862,114.3227,114.04,114.3227,16777.0
2021-10-18 10:00:00,117.28,117.66,117.26,117.66,39696.0,114.3032,114.6735,114.2837,114.6735,39696.0
2021-10-18 10:05:00,117.67,117.83,117.59,117.6,19200.0,114.6833,114.8392,114.6053,114.6151,19200.0
2021-10-18 10:10:00,117.61,117.7,117.3,117.38,46830.0,114.6248,114.7125,114.3227,114.4006,46830.0
2021-10-18 10:15:00,117.4,117.4,117.23,117.3,5358.0,114.4201,114.4201,114.2544,114.3227,5358.0
2021-10-18 10:20:00,117.3,117.32,117.19,117.26,7445.0,114.3227,114.3422,114.2155,114.2837,7445.0
2021-10-18 10:25:00,117.25,117.36,117.2,117.23,10340.0,114.2739,114.3811,114.2252,114.2544,10340.0
2021-10-18 10:30:00,117.21,117.26,117.08,117.22,32128.0,114.235,114.2837,114.1083,114.2447,32128.0
2021-10-18 10:35:00,117.23,117.63,117.21,117.61,24795.0,114.2544,114.6443,114.235,114.6248,24795.0
2021-10-18 10:40:00,117.59,117.82,117.58,117.82,23309.0,114.6053,114.8295,114.5956,114.8295,23309.0
2021-10-18 10:45:00,117.78,117.9,117.69,117.77,21665.0,114.7905,114.9074,114.7028,114.7807,21665.0
2021-10-18 10:50:00,117.8,117.87,117.73,117.8,12356.0,114.81,114.8782,114.7418,114.81,12356.0
2021-10-18 10:55:00,117.8,117.96,117.7,117.71,34548.0,114.81,114.9659,114.7125,114.7223,34548.0
2021-10-18 11:00:00,117.71,117.76,117.56,117.61,7491.0,114.7223,114.771,114.5761,114.6248,7491.0
2021-10-18 11:05:00,117.59,117.81,117.56,117.79,37877.0,114.6053,114.8197,114.5761,114.8002,37877.0
2021-10-18 11:10:00,117.78,117.82,117.61,117.61,38272.0,114.7905,114.8295,114.6248,114.6248,38272.0
2021-10-18 11:15:00,117.62,117.82,117.62,117.78,15771.0,114.6346,114.8295,114.6346,114.7905,15771.0
2021-10-18 11:20:00,117.75,117.9,117.74,117.89,13141.0,114.7613,114.9074,114.7515,114.8977,13141.0
2021-10-18 11:25:00,117.91,118.0,117.88,117.91,15649.0,114.9172,115.0049,114.888,114.9172,15649.0
2021-10-18 11:30:00,117.87,118.08,117.87,118.08,25091.0,114.8782,115.0829,114.8782,115.0829,25091.0
2021-10-18 11:35:00,118.09,118.1,117.91,117.95,24575.0,115.0926,115.1024,114.9172,114.9562,24575.0
2021-10-18 11:40:00,117.95,118.15,117.94,118.14,12698.0,114.9562,115.1511,114.9464,115.1414,12698.0
2021-10-18 11:45:00,118.14,118.2,118.01,118.01,21616.0,115.1414,115.1998,115.0147,115.0147,21616.0
2021-10-18 11:50:00,118.02,118.06,117.93,118.02,13953.0,115.0244,115.0634,114.9367,115.0244,13953.0
2021-10-18 11:55:00,118.01,118.04,117.93,117.96,17893.0,115.0147,115.0439,114.9367,114.9659,17893.0
2021-10-18 12:00:00,117.95,118.1,117.93,117.99,14419.0,114.9562,115.1024,114.9367,114.9952,14419.0
2021-10-18 12:05:00,117.97,118.03,117.94,118.02,19908.0,114.9757,115.0341,114.9464,115.0244,19908.0
2021-10-18 12:10:00,118.03,118.05,117.95,118.02,10370.0,115.0341,115.0536,114.9562,115.0244,10370.0
2021-10-18 12:15:00,118.01,118.02,117.96,117.97,9820.0,115.0147,115.0244,114.9659,114.9757,9820.0
2021-10-18 12:20:00,117.97,117.97,117.86,117.91,33290.0,114.9757,114.9757,114.8685,114.9172,33290.0
2021-10-18 12:25:00,117.91,117.91,117.71,117.73,48217.0,114.9172,114.9172,114.7223,114.7418,48217.0
2021-10-18 12:30:00,117.7,117.76,117.67,117.7,5014.0,114.7125,114.771,114.6833,114.7125,5014.0
2021-10-18 12:35:00,117.68,117.68,117.43,117.44,7114.0,114.693,114.693,114.4494,114.4591,7114.0
2021-10-18 12:40:00,117.45,117.64,117.45,117.57,8758.0,114.4689,114.654,114.4689,114.5858,8758.0
2021-10-18 12:45:00,117.55,117.57,117.33,117.35,8837.0,114.5663,114.5858,114.3519,114.3714,8837.0
2021-10-18 12:50:00,117.36,117.47,117.34,117.45,8802.0,114.3811,114.4884,114.3617,114.4689,8802.0
2021-10-18 12:55:00,117.45,117.5,117.41,117.45,7708.0,114.4689,114.5176,114.4299,114.4689,7708.0
2021-10-18 13:00:00,117.42,117.45,117.34,117.42,6359.0,114.4396,114.4689,114.3617,114.4396,6359.0
2021-10-18 13:05:00,117.43,117.44,117.24,117.24,5446.0,114.4494,114.4591,114.2642,114.2642,5446.0
2021-10-18 13:10:00,117.23,117.25,117.14,117.16,6672.0,114.2544,114.2739,114.1667,114.1862,6672.0
2021-10-18 13:15:00,117.19,117.22,117.12,117.14,7348.0,114.2155,114.2447,114.1472,114.1667,7348.0
2021-10-18 13:20:00,117.13,117.15,117.08,117.1,11945.0,114.157,114.1765,114.1083,114.1277,11945.0
2021-10-18 13:25:00,117.09,117.11,117.07,117.09,6085.0,114.118,114.1375,114.0985,114.118,6085.0
2021-10-18 13:30:00,117.07,117.17,117.06,117.1,10246.0,114.0985,114.196,114.0888,114.1277,10246.0
2021-10-18 13:35:00,117.11,117.11,117.06,117.06,7573.0,114.1375,114.1375,114.0888,114.0888,7573.0
2021-10-18 13:40:00,117.07,117.07,116.98,116.99,14736.0,114.0985,114.0985,114.0108,114.0205,14736.0
2021-10-18 13:45:00,117.03,117.13,116.95,117.13,14062.0,114.0595,114.157,113.9816,114.157,14062.0
2021-10-18 13:50:00,117.16,117.17,117.03,117.06,7795.0,114.1862,114.196,114.0595,114.0888,7795.0
2021-10-18 13:55:00,117.06,117.09,116.99,117.04,7159.0,114.0888,114.118,114.0205,114.0693,7159.0
2021-10-18 14:00:00,117.03,117.09,116.95,117.09,12371.0,114.0595,114.118,113.9816,114.118,12371.0
2021-10-18 14:05:00,117.09,117.09,116.97,116.97,14839.0,114.118,114.118,114.001,114.001,14839.0
2021-10-18 14:10:00,116.97,117.06,116.97,117.05,27832.0,114.001,114.0888,114.001,114.079,27832.0
2021-10-18 14:15:00,117.02,117.05,116.99,117.01,14338.0,114.0498,114.079,114.0205,114.04,14338.0
2021-10-18 14:20:00,117.01,117.05,116.92,117.0,27159.0,114.04,114.079,113.9523,114.0303,27159.0
2021-10-18 14:25:00,117.0,117.04,116.99,117.0,17979.0,114.0303,114.0693,114.0205,114.0303,17979.0
2021-10-18 14:30:00,117.01,117.15,116.99,117.13,9645.0,114.04,114.1765,114.0205,114.157,9645.0
2021-10-18 14:35:00,117.13,117.18,117.08,117.1,8842.0,114.157,114.2057,114.1083,114.1277,8842.0
2021-10-18 14:40:00,117.1,117.18,117.1,117.12,8403.0,114.1277,114.2057,114.1277,114.1472,8403.0
2021-10-18 14:45:00,117.13,117.17,117.02,117.08,10978.0,114.157,114.196,114.0498,114.1083,10978.0
2021-10-18 14:50:00,117.12,117.12,117.03,117.11,15170.0,114.1472,114.1472,114.0595,114.1375,15170.0
2021-10-18 14:55:00,117.09,117.15,117.08,117.14,31465.0,114.118,114.1765,114.1083,114.1667,31465.0
2021-10-18 15:00:00,117.15,117.19,117.09,117.13,13237.0,114.1765,114.2155,114.118,114.157,13237.0
2021-10-18 15:05:00,117.13,117.15,117.03,117.03,12689.0,114.157,114.1765,114.0595,114.0595,12689.0
2021-10-18 15:10:00,117.05,117.29,117.03,117.26,16017.0,114.079,114.3129,114.0595,114.2837,16017.0
2021-10-18 15:15:00,117.26,117.27,117.2,117.23,12209.0,114.2837,114.2934,114.2252,114.2544,12209.0
2021-10-18 15:20:00,117.23,117.27,117.18,117.2,16988.0,114.2544,114.2934,114.2057,114.2252,16988.0
2021-10-18 15:25:00,117.21,117.31,117.15,117.28,25410.0,114.235,114.3324,114.1765,114.3032,25410.0
2021-10-18 15:30:00,117.27,117.27,117.13,117.13,13158.0,114.2934,114.2934,114.157,114.157,13158.0
2021-10-18 15:35:00,117.13,117.23,117.12,117.2,18281.0,114.157,114.2544,114.1472,114.2252,18281.0
2021-10-18 15:40:00,117.2,117.27,117.18,117.27,20569.0,114.2252,114.2934,114.2057,114.2934,20569.0
2021-10-18 15:45:00,117.27,117.4,117.26,117.37,34839.0,114.2934,114.4201,114.2837,114.3909,34839.0
2021-10-18 15:50:00,117.38,117.43,117.22,117.37,97941.0,114.4006,114.4494,114.2447,114.3909,97941.0
2021-10-18 15:55:00,117.37,117.43,117.16,117.4,195594.0,114.3909,114.4494,114.1862,114.4201,195594.0
2021-10-19 09:30:00,117.61,117.81,116.82,117.14,95336.0,114.6248,114.8197,113.8549,114.1667,95336.0
2021-10-19 09:35:00,117.12,117.43,116.96,117.3,25995.0,114.1472,114.4494,113.9913,114.3227,25995.0
2021-10-19 09:40:00,117.32,117.98,117.32,117.78,56019.0,114.3422,114.9854,114.3422,114.7905,56019.0
2021-10-19 09:45:00,117.78,118.1,117.67,117.96,47584.0,114.7905,115.1024,114.6833,114.9659,47584.0
2021-10-19 09:50:00,118.02,118.04,117.81,118.02,12171.0,115.0244,115.0439,114.8197,115.0244,12171.0
2021-10-19 09:55:00,118.02,118.04,117.82,118.0,31050.0,115.0244,115.0439,114.8295,115.0049,31050.0
2021-10-19 10:00:00,118.0,118.3,117.96,118.28,17904.0,115.0049,115.2973,114.9659,115.2778,17904.0
2021-10-19 10:05:00,118.28,118.42,118.23,118.37,21430.0,115.2778,115.4142,115.2291,115.3655,21430.0
2021-10-19 10:10:00,118.34,118.37,118.13,118.19,14777.0,115.3363,115.3655,115.1316,115.1901,14777.0
2021-10-19 10:15:00,118.23,118.25,118.0,118.0,11505.0,115.2291,115.2486,115.0049,115.0049,11505.0
2021-10-19 10:20:00,117.99,117.99,117.84,117.94,8829.0,114.9952,114.9952,114.849,114.9464,8829.0
2021-10-19 10:25:00,117.95,117.97,117.89,117.92,9051.0,114.9562,114.9757,114.8977,114.9269,9051.0
2021-10-19 10:30:00,117.94,117.96,117.79,117.79,10139.0,114.9464,114.9659,114.8002,114.8002,10139.0
2021-10-19 10:35:00,117.81,117.82,117.64,117.67,7907.0,114.8197,114.8295,114.654,114.6833,7907.0
2021-10-19 10:40:00,117.66,117.81,117.66,117.74,8404.0,114.6735,114.8197,114.6735,114.7515,8404.0
2021-10-19 10:45:00,117.75,117.77,117.61,117.62,7123.0,114.7613,114.7807,114.6248,114.6346,7123.0
2021-10-19 10:50:00,117.63,117.64,117.46,117.47,81842.0,114.6443,114.654,114.4786,114.4884,81842.0
2021-10-19 10:55:00,117.47,117.74,117.46,117.68,30312.0,114.4884,114.7515,114.4786,114.693,30312.0
2021-10-19 11:00:00,117.69,117.75,117.68,117.72,9201.0,114.7028,114.7613,114.693,114.732,9201.0
2021-10-19 11:05:00,117.7,117.84,117.67,117.78,11446.0,114.7125,114.849,114.6833,114.7905,11446.0
2021-10-19 11:10:00,117.78,117.9,117.75,117.86,8799.0,114.7905,114.9074,114.7613,114.8685,8799.0
2021-10-19 11:15:00,117.84,117.86,117.67,117.67,10361.0,114.849,114.8685,114.6833,114.6833,10361.0
2021-10-19 11:20:00,117.65,117.69,117.54,117.57,20545.0,114.6638,114.7028,114.5566,114.5858,20545.0
2021-10-19 11:25:00,117.57,117.67,117.56,117.67,6557.0,114.5858,114.6833,114.5761,114.6833,6557.0
2021-10-19 11:30:00,117.65,117.88,117.62,117.86,22499.0,114.6638,114.888,114.6346,114.8685,22499.0
2021-10-19 11:35:00,117.87,117.87,117.8,117.84,8711.0,114.8782,114.8782,114.81,114.849,8711.0
2021-10-19 11:40:00,117.85,117.86,117.77,117.85,7506.0,114.8587,114.8685,114.7807,114.8587,7506.0
2021-10-19 11:45:00,117.86,117.92,117.86,117.88,6008.0,114.8685,114.9269,114.8685,114.888,6008.0
2021-10-19 11:50:00,117.88,117.93,117.84,117.89,7583.0,114.888,114.9367,114.849,114.8977,7583.0
2021-10-19 11:55:00,117.88,118.04,117.87,118.04,11770.0,114.888,115.0439,114.8782,115.0439,11770.0
2021-10-19 12:00:00,118.0,118.12,117.99,118.02,14634.0,115.0049,115.1219,114.9952,115.0244,14634.0
2021-10-19 12:05:00,118.04,118.18,118.04,118.14,9101.0,115.0439,115.1803,115.0439,115.1414,9101.0
2021-10-19 12:10:00,118.13,118.13,117.92,117.92,29459.0,115.1316,115.1316,114.9269,114.9269,29459.0
2021-10-19 12:15:00,117.92,117.96,117.87,117.91,34437.0,114.9269,114.9659,114.8782,114.9172,34437.0
2021-10-19 12:20:00,117.92,117.94,117.89,117.89,4261.0,114.9269,114.9464,114.8977,114.8977,4261.0
2021-10-19 12:25:00,117.9,117.97,117.89,117.96,9817.0,114.9074,114.9757,114.8977,114.9659,9817.0
2021-10-19 12:30:00,117.98,117.98,117.88,117.94,16198.0,114.9854,114.9854,114.888,114.9464,16198.0
2021-10-19 12:35:00,117.93,117.93,117.84,117.87,10395.0,114.9367,114.9367,114.849,114.8782,10395.0
2021-10-19 12:40:00,117.87,117.9,117.83,117.9,5707.0,114.8782,114.9074,114.8392,114.9074,5707.0
2021-10-19 12:45:00,117.9,117.95,117.89,117.93,7816.0,114.9074,114.9562,114.8977,114.9367,7816.0
2021-10-19 12:50:00,117.92,118.13,117.92,118.13,18596.0,114.9269,115.1316,114.9269,115.1316,18596.0
2021-10-19 12:55:00,118.12,118.13,118.06,118.12,8842.0,115.1219,115.1316,115.0634,115.1219,8842.0
2021-10-19 13:00:00,118.12,118.12,118.0,118.02,23026.0,115.1219,115.1219,115.0049,115.0244,23026.0
2021-10-19 13:05:00,118.04,118.04,118.0,118.02,9480.0,115.0439,115.0439,115.0049,115.0244,9480.0
2021-10-19 13:10:00,118.03,118.11,118.02,118.1,7693.0,115.0341,115.1121,115.0244,115.1024,7693.0
2021-10-19 13:15:00,118.11,118.22,118.1,118.22,11594.0,115.1121,115.2193,115.1024,115.2193,11594.0
2021-10-19 13:20:00,118.19,118.21,118.17,118.19,10181.0,115.1901,115.2096,115.1706,115.1901,10181.0
2021-10-19 13:25:00,118.19,118.19,117.97,117.98,21753.0,115.1901,115.1901,114.9757,114.9854,21753.0
2021-10-19 13:30:00,117.95,117.97,117.69,117.82,25783.0,114.9562,114.9757,114.7028,114.8295,25783.0
2021-10-19 13:35:00,117.83,117.91,117.83,117.91,11044.0,114.8392,114.9172,114.8392,114.9172,11044.0
2021-10-19 13:40:00,117.93,117.93,117.83,117.93,24685.0,114.9367,114.9367,114.8392,114.9367,24685.0
2021-10-19 13:45:00,117.92,118.0,117.91,117.94,19384.0,114.9269,115.0049,114.9172,114.9464,19384.0
2021-10-19 13:50:00,117.95,117.99,117.91,117.93,17600.0,114.9562,114.9952,114.9172,114.9367,17600.0
2021-10-19 13:55:00,117.92,117.98,117.88,117.98,15471.0,114.9269,114.9854,114.888,114.9854,15471.0
2021-10-19 14:00:00,117.98,117.98,117.74,117.74,15644.0,114.9854,114.9854,114.7515,114.7515,15644.0
2021-10-19 14:05:00,117.73,117.81,117.73,117.79,16459.0,114.7418,114.8197,114.7418,114.8002,16459.0
2021-10-19 14:10:00,117.79,117.8,117.69,117.74,13066.0,114.8002,114.81,114.7028,114.7515,13066.0
2021-10-19 14:15:00,117.73,117.78,117.72,117.77,5955.0,114.7418,114.7905,114.732,114.7807,5955.0
2021-10-19 14:20:00,117.78,117.8,117.73,117.73,9417.0,114.7905,114.81,114.7418,114.7418,9417.0
2021-10-19 14:25:00,117.75,117.77,117.65,117.65,16019.0,114.7613,114.7807,114.6638,114.6638,16019.0
2021-10-19 14:30:00,117.65,117.66,117.57,117.62,8501.0,114.6638,114.6735,114.5858,114.6346,8501.0
2021-10-19 14:35:00,117.64,117.66,117.6,117.61,10216.0,114.654,114.6735,114.6151,114.6248,10216.0
2021-10-19 14:40:00,117.61,117.67,117.6,117.66,7732.0,114.6248,114.6833,114.6151,114.6735,7732.0
2021-10-19 14:45:00,117.67,117.72,117.64,117.65,46842.0,114.6833,114.732,114.654,114.6638,46842.0
2021-10-19 14:50:00,117.66,117.76,117.62,117.73,9689.0,114.6735,114.771,114.6346,114.7418,9689.0
2021-10-19 14:55:00,117.73,117.79,117.72,117.74,4783.0,114.7418,114.8002,114.732,114.7515,4783.0
2021-10-19 15:00:00,117.73,117.77,117.62,117.75,33776.0,114.7418,114.7807,114.6346,114.7613,33776.0
2021-10-19 15:05:00,117.75,117.8,117.7,117.8,8358.0,114.7613,114.81,114.7125,114.81,8358.0
2021-10-19 15:10:00,117.8,117.8,117.67,117.79,22461.0,114.81,114.81,114.6833,114.8002,22461.0
2021-10-19 15:15:00,117.78,117.91,117.78,117.91,18234.0,114.7905,114.9172,114.7905,114.9172,18234.0
2021-10-19 15:20:00,117.91,117.93,117.77,117.79,25415.0,114.9172,114.9367,114.7807,114.8002,25415.0
2021-10-19 15:25:00,117.79,117.85,117.78,117.78,31067.0,114.8002,114.8587,114.7905,114.7905,31067.0
2021-10-19 15:30:00,117.78,117.79,117.68,117.76,57911.0,114.7905,114.8002,114.693,114.771,57911.0
2021-10-19 15:35:00,117.77,117.83,117.73,117.81,80979.0,114.7807,114.8392,114.7418,114.8197,80979.0
2021-10-19 15:40:00,117.8,118.05,117.79,118.05,23529.0,114.81,115.0536,114.8002,115.0536,23529.0
2021-10-19 15:45:00,118.03,118.19,118.03,118.17,39396.0,115.0341,115.1901,115.0341,115.1706,39396.0
2021-10-19 15:50:00,118.16,118.38,118.13,118.33,83197.0,115.1608,115.3753,115.1316,115.3265,83197.0
2021-10-19 15:55:00,118.36,118.65,118.35,118.54,166870.0,115.3558,115.6384,115.346,115.5312,166870.0
2021-10-20 09:30:00,119.06,119.47,118.99,119.47,90201.0,116.038,116.4376,115.9698,116.4376,90201.0
2021-10-20 09:35:00,119.5,120.03,119.4,119.76,73107.0,116.4668,116.9834,116.3694,116.7202,73107.0
2021-10-20 09:40:00,119.72,119.72,119.32,119.37,51752.0,116.6812,116.6812,116.2914,116.3401,51752.0
2021-10-20 09:45:00,119.35,119.61,119.34,119.54,27109.0,116.3206,116.574,116.3109,116.5058,27109.0
2021-10-20 09:50:00,119.58,119.77,119.51,119.76,25199.0,116.5448,116.73,116.4766,116.7202,25199.0
2021-10-20 09:55:00,119.76,119.91,119.69,119.7,43922.0,116.7202,116.8664,116.652,116.6618,43922.0
2021-10-20 10:00:00,119.69,120.05,119.67,120.01,33838.0,116.652,117.0029,116.6325,116.9639,33838.0
2021-10-20 10:05:00,120.05,120.18,119.94,120.13,25983.0,117.0029,117.1296,116.8957,117.0808,25983.0
2021-10-20 10:10:00,120.12,120.13,119.79,119.81,21298.0,117.0711,117.0808,116.7495,116.769,21298.0
2021-10-20 10:15:00,119.82,119.96,119.72,119.93,25378.0,116.7787,116.9152,116.6812,116.8859,25378.0
2021-10-20 10:20:00,119.98,120.07,119.96,120.02,18018.0,116.9346,117.0224,116.9152,116.9736,18018.0
2021-10-20 10:25:00,120.03,120.19,120.01,120.12,30457.0,116.9834,117.1393,116.9639,117.0711,30457.0
2021-10-20 10:30:00,120.15,120.29,120.07,120.22,30087.0,117.1003,117.2368,117.0224,117.1686,30087.0
2021-10-20 10:35:00,120.21,120.3,120.16,120.23,18845.0,117.1588,117.2465,117.1101,117.1783,18845.0
2021-10-20 10:40:00,120.24,120.3,120.2,120.22,31094.0,117.188,117.2465,117.1491,117.1686,31094.0
2021-10-20 10:45:00,120.2,120.34,120.17,120.24,27513.0,117.1491,117.2855,117.1198,117.188,27513.0
2021-10-20 10:50:00,120.25,120.38,120.25,120.34,39548.0,117.1978,117.3245,117.1978,117.2855,39548.0
2021-10-20 10:55:00,120.32,120.59,120.31,120.56,54210.0,117.266,117.5292,117.2563,117.4999,54210.0
2021-10-20 11:00:00,120.56,120.69,120.55,120.69,42007.0,117.4999,117.6266,117.4902,117.6266,42007.0
2021-10-20 11:05:00,120.67,120.8,120.66,120.72,73540.0,117.6071,117.7338,117.5974,117.6559,73540.0
2021-10-20 11:10:00,120.73,120.84,120.67,120.77,43752.0,117.6656,117.7728,117.6071,117.7046,43752.0
2021-10-20 11:15:00,120.77,120.92,120.75,120.84,33749.0,117.7046,117.8508,117.6851,117.7728,33749.0
2021-10-20 11:20:00,120.81,121.03,120.81,121.0,29980.0,117.7436,117.958,117.7436,117.9288,29980.0
2021-10-20 11:25:00,121.03,121.1,120.92,121.02,43942.0,117.958,118.0262,117.8508,117.9483,43942.0
2021-10-20 11:30:00,121.06,121.08,120.83,120.97,91949.0,117.9872,118.0067,117.7631,117.8995,91949.0
2021-10-20 11:35:00,120.96,121.37,120.94,121.37,53273.0,117.8898,118.2894,117.8703,118.2894,53273.0
2021-10-20 11:40:00,121.38,121.63,121.38,121.56,82228.0,118.2991,118.5428,118.2991,118.4745,82228.0
2021-10-20 11:45:00,121.56,121.58,121.4,121.44,53083.0,118.4745,118.494,118.3186,118.3576,53083.0
2021-10-20 11:50:00,121.43,121.78,121.42,121.78,42625.0,118.3478,118.689,118.3381,118.689,42625.0
2021-10-20 11:55:00,121.78,121.81,121.58,121.78,57266.0,118.689,118.7182,118.494,118.689,57266.0
2021-10-20 12:00:00,121.79,121.79,121.63,121.66,27204.0,118.6987,118.6987,118.5428,118.572,27204.0
2021-10-20 12:05:00,121.65,121.75,121.6,121.69,27167.0,118.5623,118.6597,118.5135,118.6012,27167.0
2021-10-20 12:10:00,121.68,121.89,121.67,121.89,21075.0,118.5915,118.7962,118.5818,118.7962,21075.0
2021-10-20 12:15:00,121.88,121.95,121.75,121.91,38798.0,118.7864,118.8546,118.6597,118.8157,38798.0
2021-10-20 12:20:00,121.91,121.92,121.75,121.89,39418.0,118.8157,118.8254,118.6597,118.7962,39418.0
2021-10-20 12:25:00,121.9,121.99,121.83,121.95,39614.0,118.8059,118.8936,118.7377,118.8546,39614.0
2021-10-20 12:30:00,121.93,122.02,121.87,122.01,40421.0,118.8352,118.9229,118.7767,118.9131,40421.0
2021-10-20 12:35:00,122.02,122.11,121.97,122.1,29416.0,118.9229,119.0106,118.8741,119.0008,29416.0
2021-10-20 12:40:00,122.11,122.13,121.98,122.13,25997.0,119.0106,119.0301,118.8839,119.0301,25997.0
2021-10-20 12:45:00,122.11,122.24,121.99,122.19,33715.0,119.0106,119.1373,118.8936,119.0886,33715.0
2021-10-20 12:50:00,122.16,122.2,122.05,122.18,21796.0,119.0593,119.0983,118.9521,119.0788,21796.0
2021-10-20 12:55:00,122.16,122.29,122.13,122.25,102631.0,119.0593,119.186,119.0301,119.147,102631.0
2021-10-20 13:00:00,122.25,122.25,121.97,122.07,52267.0,119.147,119.147,118.8741,118.9716,52267.0
2021-10-20 13:05:00,122.09,122.18,122.02,122.13,38754.0,118.9911,119.0788,118.9229,119.0301,38754.0
2021-10-20 13:10:00,122.14,122.34,122.14,122.29,31106.0,119.0398,119.2347,119.0398,119.186,31106.0
2021-10-20 13:15:00,122.28,122.32,122.23,122.25,53317.0,119.1763,119.2153,119.1275,119.147,53317.0
2021-10-20 13:20:00,122.23,122.37,122.08,122.31,71545.0,119.1275,119.264,118.9813,119.2055,71545.0
2021-10-20 13:25:00,122.3,122.37,122.2,122.37,25628.0,119.1958,119.264,119.0983,119.264,25628.0
2021-10-20 13:30:00,122.37,122.38,122.22,122.33,34515.0,119.264,119.2737,119.1178,119.225,34515.0
2021-10-20 13:35:00,122.34,122.58,122.34,122.53,52906.0,119.2347,119.4687,119.2347,119.4199,52906.0
2021-10-20 13:40:00,122.53,122.62,122.29,122.46,72149.0,119.4199,119.5076,119.186,119.3517,72149.0
2021-10-20 13:45:00,122.47,122.47,122.31,122.39,58997.0,119.3614,119.3614,119.2055,119.2835,58997.0
2021-10-20 13:50:00,122.42,122.44,122.29,122.41,55256.0,119.3127,119.3322,119.186,119.303,55256.0
2021-10-20 13:55:00,122.4,122.46,122.31,122.37,45854.0,119.2932,119.3517,119.2055,119.264,45854.0
2021-10-20 14:00:00,122.35,122.44,122.19,122.24,72889.0,119.2445,119.3322,119.0886,119.1373,72889.0
2021-10-20 14:05:00,122.23,122.28,122.21,122.24,19055.0,119.1275,119.1763,119.108,119.1373,19055.0
2021-10-20 14:10:00,122.21,122.26,122.14,122.24,31694.0,119.108,119.1568,119.0398,119.1373,31694.0
2021-10-20 14:15:00,122.24,122.3,122.18,122.23,28154.0,119.1373,119.1958,119.0788,119.1275,28154.0
2021-10-20 14:20:00,122.23,122.29,122.18,122.22,29818.0,119.1275,119.186,119.0788,119.1178,29818.0
2021-10-20 14:25:00,122.2,122.23,122.03,122.06,7529.0,119.0983,119.1275,118.9326,118.9619,7529.0
2021-10-20 14:30:00,122.07,122.18,122.04,122.07,27519.0,118.9716,119.0788,118.9424,118.9716,27519.0
2021-10-20 14:35:00,122.08,122.19,122.02,122.18,13337.0,118.9813,119.0886,118.9229,119.0788,13337.0
2021-10-20 14:40:00,122.18,122.24,122.12,122.19,22256.0,119.0788,119.1373,119.0203,119.0886,22256.0
2021-10-20 14:45:00,122.18,122.27,122.16,122.26,22984.0,119.0788,119.1665,119.0593,119.1568,22984.0
2021-10-20 14:50:00,122.29,122.52,122.26,122.49,35383.0,119.186,119.4102,119.1568,119.3809,35383.0
2021-10-20 14:55:00,122.48,122.63,122.44,122.56,63471.0,119.3712,119.5174,119.3322,119.4492,63471.0
2021-10-20 15:00:00,122.56,122.66,122.45,122.5,81490.0,119.4492,119.5466,119.342,119.3907,81490.0
2021-10-20 15:05:00,122.5,122.55,122.35,122.37,34360.0,119.3907,119.4394,119.2445,119.264,34360.0
2021-10-20 15:10:00,122.35,122.43,122.22,122.26,46680.0,119.2445,119.3225,119.1178,119.1568,46680.0
2021-10-20 15:15:00,122.25,122.3,122.12,122.19,72017.0,119.147,119.1958,119.0203,119.0886,72017.0
2021-10-20 15:20:00,122.2,122.24,122.13,122.24,40122.0,119.0983,119.1373,119.0301,119.1373,40122.0
2021-10-20 15:25:00,122.24,122.25,122.02,122.06,88012.0,119.1373,119.147,118.9229,118.9619,88012.0
2021-10-20 15:30:00,122.07,122.13,121.99,122.02,41472.0,118.9716,119.0301,118.8936,118.9229,41472.0
2021-10-20 15:35:00,122.02,122.06,121.94,122.0,72285.0,118.9229,118.9619,118.8449,118.9034,72285.0
2021-10-20 15:40:00,122.01,122.08,121.96,122.01,55703.0,118.9131,118.9813,118.8644,118.9131,55703.0
2021-10-20 15:45:00,122.01,122.11,121.97,122.0,60729.0,118.9131,119.0106,118.8741,118.9034,60729.0
2021-10-20 15:50:00,122.0,122.17,121.93,121.99,116070.0,118.9034,119.0691,118.8352,118.8936,116070.0
2021-10-20 15:55:00,121.99,122.0,121.81,121.95,283751.0,118.8936,118.9034,118.7182,118.8546,283751.0
2021-10-21 09:30:00,121.6,121.93,120.86,120.89,118654.0,118.5135,118.8352,117.7923,117.8216,118654.0
2021-10-21 09:35:00,120.89,121.04,120.54,120.76,91551.0,117.8216,117.9677,117.4804,117.6949,91551.0
2021-10-21 09:40:00,120.79,121.12,120.77,120.77,28468.0,117.7241,118.0457,117.7046,117.7046,28468.0
2021-10-21 09:45:00,120.74,120.82,120.19,120.35,47641.0,117.6754,117.7533,117.1393,117.2953,47641.0
2021-10-21 09:50:00,120.29,120.35,119.9,119.97,61077.0,117.2368,117.2953,116.8567,116.9249,61077.0
2021-10-21 09:55:00,119.95,120.02,119.64,119.88,44278.0,116.9054,116.9736,116.6033,116.8372,44278.0
2021-10-21 10:00:00,119.92,120.0,119.56,119.56,20321.0,116.8762,116.9541,116.5253,116.5253,20321.0
2021-10-21 10:05:00,119.59,119.66,119.07,119.31,77140.0,116.5545,116.6228,116.0477,116.2817,77140.0
2021-10-21 10:10:00,119.31,119.36,119.2,119.34,26133.0,116.2817,116.3304,116.1744,116.3109,26133.0
2021-10-21 10:15:00,119.37,119.43,119.23,119.31,21462.0,116.3401,116.3986,116.2037,116.2817,21462.0
2021-10-21 10:20:00,119.31,119.41,119.16,119.34,26368.0,116.2817,116.3791,116.1355,116.3109,26368.0
2021-10-21 10:25:00,119.35,119.48,119.34,119.38,19535.0,116.3206,116.4473,116.3109,116.3499,19535.0
2021-10-21 10:30:00,119.35,119.39,119.23,119.26,29018.0,116.3206,116.3596,116.2037,116.2329,29018.0
2021-10-21 10:35:00,119.26,119.28,119.08,119.15,28381.0,116.2329,116.2524,116.0575,116.1257,28381.0
2021-10-21 10:40:00,119.16,119.22,119.12,119.18,28087.0,116.1355,116.1939,116.0965,116.155,28087.0
2021-10-21 10:45:00,119.18,119.26,119.08,119.09,29515.0,116.155,116.2329,116.0575,116.0672,29515.0
2021-10-21 10:50:00,119.09,119.16,119.01,119.03,27970.0,116.0672,116.1355,115.9893,116.0088,27970.0
2021-10-21 10:55:00,119.04,119.04,118.76,118.76,132701.0,116.0185,116.0185,115.7456,115.7456,132701.0
2021-10-21 11:00:00,118.75,118.78,118.6,118.74,42387.0,115.7359,115.7651,115.5897,115.7261,42387.0
2021-10-21 11:05:00,118.74,118.92,118.66,118.66,25885.0,115.7261,115.9016,115.6482,115.6482,25885.0
2021-10-21 11:10:00,118.67,118.73,118.55,118.7,22275.0,115.6579,115.7164,115.5409,115.6871,22275.0
2021-10-21 11:15:00,118.7,118.7,118.47,118.48,23890.0,115.6871,115.6871,115.463,115.4727,23890.0
2021-10-21 11:20:00,118.47,118.68,118.42,118.65,31672.0,115.463,115.6676,115.4142,115.6384,31672.0
2021-10-21 11:25:00,118.65,118.83,118.63,118.64,35056.0,115.6384,115.8138,115.6189,115.6287,35056.0
2021-10-21 11:30:00,118.64,118.64,118.39,118.39,50170.0,115.6287,115.6287,115.385,115.385,50170.0
2021-10-21 11:35:00,118.4,118.42,118.12,118.13,34756.0,115.3948,115.4142,115.1219,115.1316,34756.0
2021-10-21 11:40:00,118.13,118.14,117.87,117.9,76151.0,115.1316,115.1414,114.8782,114.9074,76151.0
2021-10-21 11:45:00,117.9,117.97,117.74,117.84,70755.0,114.9074,114.9757,114.7515,114.849,70755.0
2021-10-21 11:50:00,117.83,117.94,117.71,117.86,70124.0,114.8392,114.9464,114.7223,114.8685,70124.0
2021-10-21 11:55:00,117.89,117.97,117.81,117.81,50486.0,114.8977,114.9757,114.8197,114.8197,50486.0
2021-10-21 12:00:00,117.8,118.0,117.72,117.99,43853.0,114.81,115.0049,114.732,114.9952,43853.0
2021-10-21 12:05:00,117.99,118.02,117.72,117.74,23831.0,114.9952,115.0244,114.732,114.7515,23831.0
2021-10-21 12:10:00,117.71,117.81,117.53,117.81,34542.0,114.7223,114.8197,114.5468,114.8197,34542.0
2021-10-21 12:15:00,117.83,118.05,117.78,117.96,101302.0,114.8392,115.0536,114.7905,114.9659,101302.0
2021-10-21 12:20:00,117.97,118.07,117.97,118.01,73387.0,114.9757,115.0731,114.9757,115.0147,73387.0
2021-10-21 12:25:00,118.01,118.1,117.85,117.89,21410.0,115.0147,115.1024,114.8587,114.8977,21410.0
2021-10-21 12:30:00,117.93,117.93,117.7,117.84,28456.0,114.9367,114.9367,114.7125,114.849,28456.0
2021-10-21 12:35:00,117.83,117.87,117.77,117.87,17497.0,114.8392,114.8782,114.7807,114.8782,17497.0
2021-10-21 12:40:00,117.85,117.94,117.84,117.89,13349.0,114.8587,114.9464,114.849,114.8977,13349.0
2021-10-21 12:45:00,117.91,118.01,117.77,117.78,32811.0,114.9172,115.0147,114.7807,114.7905,32811.0
2021-10-21 12:50:00,117.78,117.82,117.72,117.77,21021.0,114.7905,114.8295,114.732,114.7807,21021.0
2021-10-21 12:55:00,117.77,117.89,117.75,117.87,14643.0,114.7807,114.8977,114.7613,114.8782,14643.0
2021-10-21 13:00:00,117.85,117.89,117.7,117.71,19473.0,114.8587,114.8977,114.7125,114.7223,19473.0
2021-10-21 13:05:00,117.7,117.88,117.67,117.86,30054.0,114.7125,114.888,114.6833,114.8685,30054.0
2021-10-21 13:10:00,117.87,117.91,117.75,117.82,35903.0,114.8782,114.9172,114.7613,114.8295,35903.0
2021-10-21 13:15:00,117.82,117.9,117.81,117.85,22698.0,114.8295,114.9074,114.8197,114.8587,22698.0
2021-10-21 13:20:00,117.85,117.87,117.69,117.73,32196.0,114.8587,114.8782,114.7028,114.7418,32196.0
2021-10-21 13:25:00,117.72,117.88,117.71,117.88,23398.0,114.732,114.888,114.7223,114.888,23398.0
2021-10-21 13:30:00,117.88,117.89,117.82,117.86,17194.0,114.888,114.8977,114.8295,114.8685,17194.0
2021-10-21 13:35:00,117.86,118.03,117.84,118.03,24667.0,114.8685,115.0341,114.849,115.0341,24667.0
2021-10-21 13:40:00,118.01,118.02,117.83,117.89,37632.0,115.0147,115.0244,114.8392,114.8977,37632.0
2021-10-21 13:45:00,117.88,117.98,117.85,117.85,11852.0,114.888,114.9854,114.8587,114.8587,11852.0
2021-10-21 13:50:00,117.87,117.9,117.8,117.82,28956.0,114.8782,114.9074,114.81,114.8295,28956.0
2021-10-21 13:55:00,117.82,117.84,117.71,117.8,33566.0,114.8295,114.849,114.7223,114.81,33566.0
2021-10-21 14:00:00,117.8,117.84,117.78,117.82,15985.0,114.81,114.849,114.7905,114.8295,15985.0
2021-10-21 14:05:00,117.82,117.83,117.74,117.76,21042.0,114.8295,114.8392,114.7515,114.771,21042.0
2021-10-21 14:10:00,117.76,117.76,117.62,117.63,19359.0,114.771,114.771,114.6346,114.6443,19359.0
2021-10-21 14:15:00,117.63,117.68,117.62,117.64,21721.0,114.6443,114.693,114.6346,114.654,21721.0
2021-10-21 14:20:00,117.64,117.64,117.38,117.46,236424.0,114.654,114.654,114.4006,114.4786,236424.0
2021-10-21 14:25:00,117.46,117.53,117.44,117.47,101534.0,114.4786,114.5468,114.4591,114.4884,101534.0
2021-10-21 14:30:00,117.45,117.52,117.41,117.48,24127.0,114.4689,114.5371,114.4299,114.4981,24127.0
2021-10-21 14:35:00,117.48,117.53,117.41,117.47,70753.0,114.4981,114.5468,114.4299,114.4884,70753.0
2021-10-21 14:40:00,117.47,117.49,117.44,117.47,21885.0,114.4884,114.5079,114.4591,114.4884,21885.0
2021-10-21 14:45:00,117.48,117.5,117.44,117.47,24756.0,114.4981,114.5176,114.4591,114.4884,24756.0
2021-10-21 14:50:00,117.46,117.51,117.44,117.46,24724.0,114.4786,114.5273,114.4591,114.4786,24724.0
2021-10-21 14:55:00,117.45,117.48,117.44,117.47,22056.0,114.4689,114.4981,114.4591,114.4884,22056.0
2021-10-21 15:00:00,117.46,117.54,117.45,117.46,38360.0,114.4786,114.5566,114.4689,114.4786,38360.0
2021-10-21 15:05:00,117.46,117.59,117.44,117.5,45798.0,114.4786,114.6053,114.4591,114.5176,45798.0
2021-10-21 15:10:00,117.52,117.52,117.42,117.42,37232.0,114.5371,114.5371,114.4396,114.4396,37232.0
2021-10-21 15:15:00,117.41,117.41,117.14,117.15,60056.0,114.4299,114.4299,114.1667,114.1765,60056.0
2021-10-21 15:20:00,117.14,117.22,117.1,117.18,51972.0,114.1667,114.2447,114.1277,114.2057,51972.0
2021-10-21 15:25:00,117.18,117.26,117.16,117.21,46909.0,114.2057,114.2837,114.1862,114.235,46909.0
2021-10-21 15:30:00,117.2,117.25,117.16,117.22,45910.0,114.2252,114.2739,114.1862,114.2447,45910.0
2021-10-21 15:35:00,117.2,117.21,116.91,116.91,77397.0,114.2252,114.235,113.9426,113.9426,77397.0
2021-10-21 15:40:00,116.91,117.08,116.78,117.07,190309.0,113.9426,114.1083,113.8159,114.0985,190309.0
2021-10-21 15:45:00,117.07,117.07,116.73,116.73,136428.0,114.0985,114.0985,113.7671,113.7671,136428.0
2021-10-21 15:50:00,116.72,116.79,116.43,116.54,229818.0,113.7574,113.8256,113.4748,113.582,229818.0
2021-10-21 15:55:00,116.54,116.94,116.53,116.8,343909.0,113.582,113.9718,113.5722,113.8354,343909.0
2021-10-22 09:30:00,117.4,117.51,116.85,116.85,94984.0,114.4201,114.5273,113.8841,113.8841,94984.0
2021-10-22 09:35:00,116.8,117.15,116.8,116.98,84541.0,113.8354,114.1765,113.8354,114.0108,84541.0
2021-10-22 09:40:00,117.02,117.17,116.58,116.67,29173.0,114.0498,114.196,113.6209,113.7087,29173.0
2021-10-22 09:45:00,116.69,117.06,116.65,117.0,68318.0,113.7282,114.0888,113.6892,114.0303,68318.0
2021-10-22 09:50:00,117.01,117.07,116.9,116.98,35487.0,114.04,114.0985,113.9328,114.0108,35487.0
2021-10-22 09:55:00,117.0,117.09,116.87,116.92,45997.0,114.0303,114.118,113.9036,113.9523,45997.0
2021-10-22 10:00:00,116.9,116.94,116.73,116.77,50598.0,113.9328,113.9718,113.7671,113.8061,50598.0
2021-10-22 10:05:00,116.76,116.8,116.65,116.75,19299.0,113.7964,113.8354,113.6892,113.7866,19299.0
2021-10-22 10:10:00,116.77,116.89,116.75,116.84,24038.0,113.8061,113.9231,113.7866,113.8743,24038.0
2021-10-22 10:15:00,116.84,116.89,116.76,116.84,20089.0,113.8743,113.9231,113.7964,113.8743,20089.0
2021-10-22 10:20:00,116.82,116.88,116.72,116.88,16767.0,113.8549,113.9133,113.7574,113.9133,16767.0
2021-10-22 10:25:00,116.87,117.06,116.84,117.06,15863.0,113.9036,114.0888,113.8743,114.0888,15863.0
2021-10-22 10:30:00,117.08,117.08,116.85,116.91,30142.0,114.1083,114.1083,113.8841,113.9426,30142.0
2021-10-22 10:35:00,116.92,117.0,116.82,116.82,14921.0,113.9523,114.0303,113.8549,113.8549,14921.0
2021-10-22 10:40:00,116.85,117.0,116.78,116.89,54658.0,113.8841,114.0303,113.8159,113.9231,54658.0
2021-10-22 10:45:00,116.89,117.01,116.89,116.93,18515.0,113.9231,114.04,113.9231,113.9621,18515.0
2021-10-22 10:50:00,116.93,117.13,116.88,117.09,20525.0,113.9621,114.157,113.9133,114.118,20525.0
2021-10-22 10:55:00,117.09,117.17,117.07,117.16,12840.0,114.118,114.196,114.0985,114.1862,12840.0
2021-10-22 11:00:00,117.14,117.25,116.98,116.99,29898.0,114.1667,114.2739,114.0108,114.0205,29898.0
2021-10-22 11:05:00,117.0,117.07,116.93,117.03,28604.0,114.0303,114.0985,113.9621,114.0595,28604.0
2021-10-22 11:10:00,117.02,117.05,116.92,116.99,16963.0,114.0498,114.079,113.9523,114.0205,16963.0
2021-10-22 11:15:00,116.98,116.98,116.68,116.71,22959.0,114.0108,114.0108,113.7184,113.7476,22959.0
2021-10-22 11:20:00,116.71,116.82,116.65,116.66,25221.0,113.7476,113.8549,113.6892,113.6989,25221.0
2021-10-22 11:25:00,116.68,116.75,116.6,116.69,20798.0,113.7184,113.7866,113.6404,113.7282,20798.0
2021-10-22 11:30:00,116.69,116.7,116.53,116.54,21086.0,113.7282,113.7379,113.5722,113.582,21086.0
2021-10-22 11:35:00,116.53,116.53,116.32,116.32,30124.0,113.5722,113.5722,113.3675,113.3675,30124.0
2021-10-22 11:40:00,116.32,116.42,116.17,116.42,30579.0,113.3675,113.465,113.2214,113.465,30579.0
2021-10-22 11:45:00,116.4,116.41,116.28,116.38,15827.0,113.4455,113.4553,113.3286,113.426,15827.0
2021-10-22 11:50:00,116.38,116.52,116.36,116.48,27734.0,113.426,113.5625,113.4065,113.5235,27734.0
2021-10-22 11:55:00,116.45,116.49,116.25,116.32,27031.0,113.4942,113.5332,113.2993,113.3675,27031.0
2021-10-22 12:00:00,116.33,116.34,116.2,116.32,13824.0,113.3773,113.387,113.2506,113.3675,13824.0
2021-10-22 12:05:00,116.31,116.48,116.31,116.42,10243.0,113.3578,113.5235,113.3578,113.465,10243.0
2021-10-22 12:10:00,116.41,116.44,116.29,116.44,16975.0,113.4553,113.4845,113.3383,113.4845,16975.0
2021-10-22 12:15:00,116.44,116.46,116.37,116.45,10305.0,113.4845,113.504,113.4163,113.4942,10305.0
2021-10-22 12:20:00,116.45,116.52,116.42,116.42,11651.0,113.4942,113.5625,113.465,113.465,11651.0
2021-10-22 12:25:00,116.42,116.54,116.4,116.52,10638.0,113.465,113.582,113.4455,113.5625,10638.0
2021-10-22 12:30:00,116.51,116.59,116.51,116.57,6305.0,113.5527,113.6307,113.5527,113.6112,6305.0
2021-10-22 12:35:00,116.58,116.71,116.58,116.71,15654.0,113.6209,113.7476,113.6209,113.7476,15654.0
2021-10-22 12:40:00,116.71,116.81,116.67,116.8,12169.0,113.7476,113.8451,113.7087,113.8354,12169.0
2021-10-22 12:45:00,116.8,116.8,116.71,116.79,16070.0,113.8354,113.8354,113.7476,113.8256,16070.0
2021-10-22 12:50:00,116.77,116.77,116.66,116.68,23488.0,113.8061,113.8061,113.6989,113.7184,23488.0
2021-10-22 12:55:00,116.69,116.71,116.52,116.54,15591.0,113.7282,113.7476,113.5625,113.582,15591.0
2021-10-22 13:00:00,116.53,116.55,116.49,116.5,7988.0,113.5722,113.5917,113.5332,113.543,7988.0
2021-10-22 13:05:00,116.5,116.52,116.38,116.48,48079.0,113.543,113.5625,113.426,113.5235,48079.0
2021-10-22 13:10:00,116.48,116.57,116.48,116.56,12007.0,113.5235,113.6112,113.5235,113.6015,12007.0
2021-10-22 13:15:00,116.55,116.56,116.5,116.53,11510.0,113.5917,113.6015,113.543,113.5722,11510.0
2021-10-22 13:20:00,116.52,116.63,116.52,116.62,13316.0,113.5625,113.6697,113.5625,113.6599,13316.0
2021-10-22 13:25:00,116.62,116.64,116.55,116.55,10742.0,113.6599,113.6794,113.5917,113.5917,10742.0
2021-10-22 13:30:00,116.56,116.58,116.46,116.55,12956.0,113.6015,113.6209,113.504,113.5917,12956.0
2021-10-22 13:35:00,116.55,116.6,116.54,116.57,7796.0,113.5917,113.6404,113.582,113.6112,7796.0
2021-10-22 13:40:00,116.59,116.66,116.56,116.57,9461.0,113.6307,113.6989,113.6015,113.6112,9461.0
2021-10-22 13:45:00,116.56,116.58,116.45,116.45,11592.0,113.6015,113.6209,113.4942,113.4942,11592.0
2021-10-22 13:50:00,116.46,116.58,116.44,116.51,10388.0,113.504,113.6209,113.4845,113.5527,10388.0
2021-10-22 13:55:00,116.52,116.52,116.22,116.24,23432.0,113.5625,113.5625,113.2701,113.2896,23432.0
2021-10-22 14:00:00,116.23,116.41,116.23,116.4,14249.0,113.2798,113.4553,113.2798,113.4455,14249.0
2021-10-22 14:05:00,116.4,116.5,116.37,116.46,16064.0,113.4455,113.543,113.4163,113.504,16064.0
2021-10-22 14:10:00,116.44,116.46,116.4,116.41,10067.0,113.4845,113.504,113.4455,113.4553,10067.0
2021-10-22 14:15:00,116.41,116.49,116.38,116.43,16910.0,113.4553,113.5332,113.426,113.4748,16910.0
2021-10-22 14:20:00,116.44,116.51,116.43,116.43,10068.0,113.4845,113.5527,113.4748,113.4748,10068.0
2021-10-22 14:25:00,116.43,116.49,116.43,116.49,9146.0,113.4748,113.5332,113.4748,113.5332,9146.0
2021-10-22 14:30:00,116.49,116.7,116.49,116.66,19985.0,113.5332,113.7379,113.5332,113.6989,19985.0
2021-10-22 14:35:00,116.68,116.77,116.68,116.69,10636.0,113.7184,113.8061,113.7184,113.7282,10636.0
2021-10-22 14:40:00,116.68,116.69,116.61,116.61,39103.0,113.7184,113.7282,113.6502,113.6502,39103.0
2021-10-22 14:45:00,116.61,116.65,116.61,116.61,12257.0,113.6502,113.6892,113.6502,113.6502,12257.0
2021-10-22 14:50:00,116.62,116.62,116.46,116.56,23879.0,113.6599,113.6599,113.504,113.6015,23879.0
2021-10-22 14:55:00,116.56,116.64,116.52,116.54,16933.0,113.6015,113.6794,113.5625,113.582,16933.0
2021-10-22 15:00:00,116.54,116.59,116.49,116.51,17094.0,113.582,113.6307,113.5332,113.5527,17094.0
2021-10-22 15:05:00,116.5,116.52,116.45,116.46,10781.0,113.543,113.5625,113.4942,113.504,10781.0
2021-10-22 15:10:00,116.45,116.45,116.34,116.34,12285.0,113.4942,113.4942,113.387,113.387,12285.0
2021-10-22 15:15:00,116.34,116.42,116.29,116.36,51267.0,113.387,113.465,113.3383,113.4065,51267.0
2021-10-22 15:20:00,116.36,116.52,116.36,116.5,21043.0,113.4065,113.5625,113.4065,113.543,21043.0
2021-10-22 15:25:00,116.49,116.6,116.48,116.57,62458.0,113.5332,113.6404,113.5235,113.6112,62458.0
2021-10-22 15:30:00,116.59,116.87,116.59,116.86,41487.0,113.6307,113.9036,113.6307,113.8938,41487.0
2021-10-22 15:35:00,116.84,116.9,116.79,116.82,35021.0,113.8743,113.9328,113.8256,113.8549,35021.0
2021-10-22 15:40:00,116.82,116.86,116.8,116.86,21692.0,113.8549,113.8938,113.8354,113.8938,21692.0
2021-10-22 15:45:00,116.86,117.0,116.85,116.93,55695.0,113.8938,114.0303,113.8841,113.9621,55695.0
2021-10-22 15:50:00,116.94,117.11,116.92,116.98,148332.0,113.9718,114.1375,113.9523,114.0108,148332.0
2021-10-22 15:55:00,116.97,117.09,116.82,116.85,224534.0,114.001,114.118,113.8549,113.8841,224534.0
2021-10-25 09:30:00,116.83,116.97,116.09,116.12,77984.0,113.8646,114.001,113.1434,113.1726,77984.0
2021-10-25 09:35:00,116.11,116.27,116.06,116.19,32944.0,113.1629,113.3188,113.1141,113.2408,32944.0
2021-10-25 09:40:00,116.22,116.51,116.17,116.51,17329.0,113.2701,113.5527,113.2214,113.5527,17329.0
2021-10-25 09:45:00,116.5,116.65,116.35,116.53,22241.0,113.543,113.6892,113.3968,113.5722,22241.0
2021-10-25 09:50:00,116.5,116.52,116.32,116.44,9779.0,113.543,113.5625,113.3675,113.4845,9779.0
2021-10-25 09:55:00,116.48,116.6,116.24,116.28,16418.0,113.5235,113.6404,113.2896,113.3286,16418.0
2021-10-25 10:00:00,116.28,116.39,116.12,116.33,35496.0,113.3286,113.4358,113.1726,113.3773,35496.0
2021-10-25 10:05:00,116.35,116.5,116.19,116.46,19804.0,113.3968,113.543,113.2408,113.504,19804.0
2021-10-25 10:10:00,116.51,116.58,116.44,116.54,13776.0,113.5527,113.6209,113.4845,113.582,13776.0
2021-10-25 10:15:00,116.57,116.7,116.56,116.7,12669.0,113.6112,113.7379,113.6015,113.7379,12669.0
2021-10-25 10:20:00,116.68,116.74,116.57,116.57,18304.0,113.7184,113.7769,113.6112,113.6112,18304.0
2021-10-25 10:25:00,116.58,116.6,116.43,116.51,34772.0,113.6209,113.6404,113.4748,113.5527,34772.0
2021-10-25 10:30:00,116.5,116.54,116.45,116.51,12050.0,113.543,113.582,113.4942,113.5527,12050.0
2021-10-25 10:35:00,116.51,116.61,116.35,116.45,15890.0,113.5527,113.6502,113.3968,113.4942,15890.0
2021-10-25 10:40:00,116.45,116.58,116.36,116.54,16064.0,113.4942,113.6209,113.4065,113.582,16064.0
2021-10-25 10:45:00,116.54,116.54,116.42,116.47,11700.0,113.582,113.582,113.465,113.5137,11700.0
2021-10-25 10:50:00,116.48,116.7,116.48,116.67,11784.0,113.5235,113.7379,113.5235,113.7087,11784.0
2021-10-25 10:55:00,116.68,116.7,116.58,116.62,11907.0,113.7184,113.7379,113.6209,113.6599,11907.0
2021-10-25 11:00:00,116.61,116.86,116.61,116.79,15793.0,113.6502,113.8938,113.6502,113.8256,15793.0
2021-10-25 11:05:00,116.78,116.83,116.66,116.68,17492.0,113.8159,113.8646,113.6989,113.7184,17492.0
2021-10-25 11:10:00,116.68,116.68,116.52,116.65,32957.0,113.7184,113.7184,113.5625,113.6892,32957.0
2021-10-25 11:15:00,116.61,116.63,116.46,116.6,20325.0,113.6502,113.6697,113.504,113.6404,20325.0
2021-10-25 11:20:00,116.59,116.68,116.56,116.67,12478.0,113.6307,113.7184,113.6015,113.7087,12478.0
2021-10-25 11:25:00,116.65,116.78,116.65,116.78,19352.0,113.6892,113.8159,113.6892,113.8159,19352.0
2021-10-25 11:30:00,116.78,116.88,116.77,116.83,14308.0,113.8159,113.9133,113.8061,113.8646,14308.0
2021-10-25 11:35:00,116.82,116.89,116.77,116.8,13029.0,113.8549,113.9231,113.8061,113.8354,13029.0
2021-10-25 11:40:00,116.8,116.82,116.67,116.74,15366.0,113.8354,113.8549,113.7087,113.7769,15366.0
2021-10-25 11:45:00,116.75,116.8,116.72,116.78,10184.0,113.7866,113.8354,113.7574,113.8159,10184.0
2021-10-25 11:50:00,116.78,116.88,116.77,116.87,8400.0,113.8159,113.9133,113.8061,113.9036,8400.0
2021-10-25 11:55:00,116.85,116.93,116.83,116.84,11328.0,113.8841,113.9621,113.8646,113.8743,11328.0
2021-10-25 12:00:00,116.84,116.96,116.81,116.96,9418.0,113.8743,113.9913,113.8451,113.9913,9418.0
2021-10-25 12:05:00,116.97,116.97,116.81,116.84,36889.0,114.001,114.001,113.8451,113.8743,36889.0
2021-10-25 12:10:00,116.85,116.9,116.8,116.87,11140.0,113.8841,113.9328,113.8354,113.9036,11140.0
2021-10-25 12:15:00,116.86,116.92,116.79,116.81,12657.0,113.8938,113.9523,113.8256,113.8451,12657.0
2021-10-25 12:20:00,116.82,116.82,116.65,116.67,12122.0,113.8549,113.8549,113.6892,113.7087,12122.0
2021-10-25 12:25:00,116.71,116.72,116.6,116.63,10807.0,113.7476,113.7574,113.6404,113.6697,10807.0
2021-10-25 12:30:00,116.64,116.73,116.64,116.72,6765.0,113.6794,113.7671,113.6794,113.7574,6765.0
2021-10-25 12:35:00,116.71,116.72,116.57,116.57,18354.0,113.7476,113.7574,113.6112,113.6112,18354.0
2021-10-25 12:40:00,116.59,116.62,116.52,116.62,13067.0,113.6307,113.6599,113.5625,113.6599,13067.0
2021-10-25 12:45:00,116.62,116.7,116.59,116.64,12935.0,113.6599,113.7379,113.6307,113.6794,12935.0
2021-10-25 12:50:00,116.64,116.69,116.58,116.63,14738.0,113.6794,113.7282,113.6209,113.6697,14738.0
2021-10-25 12:55:00,116.6,116.6,116.49,116.54,18726.0,113.6404,113.6404,113.5332,113.582,18726.0
2021-10-25 13:00:00,116.54,116.57,116.5,116.54,7181.0,113.582,113.6112,113.543,113.582,7181.0
2021-10-25 13:05:00,116.53,116.61,116.52,116.61,23384.0,113.5722,113.6502,113.5625,113.6502,23384.0
2021-10-25 13:10:00,116.62,116.67,116.6,116.65,6319.0,113.6599,113.7087,113.6404,113.6892,6319.0
2021-10-25 13:15:00,116.65,116.67,116.57,116.59,10709.0,113.6892,113.7087,113.6112,113.6307,10709.0
2021-10-25 13:20:00,116.62,116.62,116.51,116.56,13917.0,113.6599,113.6599,113.5527,113.6015,13917.0
2021-10-25 13:25:00,116.55,116.57,116.5,116.57,9155.0,113.5917,113.6112,113.543,113.6112,9155.0
2021-10-25 13:30:00,116.58,116.61,116.56,116.56,6730.0,113.6209,113.6502,113.6015,113.6015,6730.0
2021-10-25 13:35:00,116.57,116.65,116.57,116.63,11506.0,113.6112,113.6892,113.6112,113.6697,11506.0
2021-10-25 13:40:00,116.64,116.67,116.6,116.66,11976.0,113.6794,113.7087,113.6404,113.6989,11976.0
2021-10-25 13:45:00,116.65,116.69,116.63,116.64,9153.0,113.6892,113.7282,113.6697,113.6794,9153.0
2021-10-25 13:50:00,116.64,116.65,116.59,116.59,8926.0,113.6794,113.6892,113.6307,113.6307,8926.0
2021-10-25 13:55:00,116.55,116.58,116.54,116.56,38524.0,113.5917,113.6209,113.582,113.6015,38524.0
2021-10-25 14:00:00,116.56,116.56,116.47,116.48,5304.0,113.6015,113.6015,113.5137,113.5235,5304.0
2021-10-25 14:05:00,116.48,116.57,116.47,116.54,6418.0,113.5235,113.6112,113.5137,113.582,6418.0
2021-10-25 14:10:00,116.52,116.55,116.5,116.51,10607.0,113.5625,113.5917,113.543,113.5527,10607.0
2021-10-25 14:15:00,116.51,116.58,116.5,116.52,13852.0,113.5527,113.6209,113.543,113.5625,13852.0
2021-10-25 14:20:00,116.52,116.54,116.49,116.54,11898.0,113.5625,113.582,113.5332,113.582,11898.0
2021-10-25 14:25:00,116.55,116.58,116.5,116.51,9100.0,113.5917,113.6209,113.543,113.5527,9100.0
2021-10-25 14:30:00,116.51,116.57,116.5,116.52,7792.0,113.5527,113.6112,113.543,113.5625,7792.0
2021-10-25 14:35:00,116.51,116.61,116.48,116.57,14675.0,113.5527,113.6502,113.5235,113.6112,14675.0
2021-10-25 14:40:00,116.57,116.59,116.53,116.59,9692.0,113.6112,113.6307,113.5722,113.6307,9692.0
2021-10-25 14:45:00,116.59,116.6,116.5,116.54,8770.0,113.6307,113.6404,113.543,113.582,8770.0
2021-10-25 14:50:00,116.54,116.55,116.5,116.53,8970.0,113.582,113.5917,113.543,113.5722,8970.0
2021-10-25 14:55:00,116.53,116.56,116.51,116.56,24694.0,113.5722,113.6015,113.5527,113.6015,24694.0
2021-10-25 15:00:00,116.54,116.54,116.47,116.52,8184.0,113.582,113.582,113.5137,113.5625,8184.0
2021-10-25 15:05:00,116.52,116.56,116.42,116.43,52823.0,113.5625,113.6015,113.465,113.4748,52823.0
2021-10-25 15:10:00,116.43,116.43,116.32,116.34,15499.0,113.4748,113.4748,113.3675,113.387,15499.0
2021-10-25 15:15:00,116.33,116.36,116.31,116.32,6522.0,113.3773,113.4065,113.3578,113.3675,6522.0
2021-10-25 15:20:00,116.34,116.35,116.2,116.22,18655.0,113.387,113.3968,113.2506,113.2701,18655.0
2021-10-25 15:25:00,116.22,116.27,116.2,116.22,18532.0,113.2701,113.3188,113.2506,113.2701,18532.0
2021-10-25 15:30:00,116.24,116.26,116.16,116.26,25213.0,113.2896,113.3091,113.2116,113.3091,25213.0
2021-10-25 15:35:00,116.26,116.27,116.17,116.19,26731.0,113.3091,113.3188,113.2214,113.2408,26731.0
2021-10-25 15:40:00,116.19,116.22,116.14,116.22,21343.0,113.2408,113.2701,113.1921,113.2701,21343.0
2021-10-25 15:45:00,116.21,116.25,116.17,116.23,33436.0,113.2603,113.2993,113.2214,113.2798,33436.0
2021-10-25 15:50:00,116.23,116.51,116.02,116.03,111865.0,113.2798,113.5527,113.0752,113.0849,111865.0
2021-10-25 15:55:00,116.02,116.08,115.83,115.9,233265.0,113.0752,113.1336,112.89,112.9582,233265.0
2021-10-26 09:30:00,116.81,116.96,116.29,116.9,94556.0,113.8451,113.9913,113.3383,113.9328,94556.0
2021-10-26 09:35:00,116.9,117.29,116.89,116.96,49868.0,113.9328,114.3129,113.9231,113.9913,49868.0
2021-10-26 09:40:00,116.98,117.3,116.88,117.3,74894.0,114.0108,114.3227,113.9133,114.3227,74894.0
2021-10-26 09:45:00,117.28,117.42,117.2,117.42,32025.0,114.3032,114.4396,114.2252,114.4396,32025.0
2021-10-26 09:50:00,117.42,117.62,117.36,117.44,26293.0,114.4396,114.6346,114.3811,114.4591,26293.0
2021-10-26 09:55:00,117.44,117.5,117.2,117.22,17992.0,114.4591,114.5176,114.2252,114.2447,17992.0
2021-10-26 10:00:00,117.24,117.4,117.16,117.32,30724.0,114.2642,114.4201,114.1862,114.3422,30724.0
2021-10-26 10:05:00,117.31,117.5,117.3,117.5,12140.0,114.3324,114.5176,114.3227,114.5176,12140.0
2021-10-26 10:10:00,117.51,117.59,117.41,117.51,11673.0,114.5273,114.6053,114.4299,114.5273,11673.0
2021-10-26 10:15:00,117.53,117.79,117.48,117.77,29776.0,114.5468,114.8002,114.4981,114.7807,29776.0
2021-10-26 10:20:00,117.79,117.79,117.44,117.46,11622.0,114.8002,114.8002,114.4591,114.4786,11622.0
2021-10-26 10:25:00,117.45,117.45,117.35,117.39,10393.0,114.4689,114.4689,114.3714,114.4104,10393.0
2021-10-26 10:30:00,117.4,117.51,117.32,117.49,12717.0,114.4201,114.5273,114.3422,114.5079,12717.0
2021-10-26 10:35:00,117.48,117.59,117.45,117.59,7502.0,114.4981,114.6053,114.4689,114.6053,7502.0
2021-10-26 10:40:00,117.59,117.62,117.51,117.51,12663.0,114.6053,114.6346,114.5273,114.5273,12663.0
2021-10-26 10:45:00,117.51,117.61,117.49,117.54,162094.0,114.5273,114.6248,114.5079,114.5566,162094.0
2021-10-26 10:50:00,117.53,117.56,117.49,117.52,10467.0,114.5468,114.5761,114.5079,114.5371,10467.0
2021-10-26 10:55:00,117.5,117.57,117.46,117.56,7790.0,114.5176,114.5858,114.4786,114.5761,7790.0
2021-10-26 11:00:00,117.57,117.73,117.56,117.61,69685.0,114.5858,114.7418,114.5761,114.6248,69685.0
2021-10-26 11:05:00,117.61,117.98,117.53,117.94,51151.0,114.6248,114.9854,114.5468,114.9464,51151.0
2021-10-26 11:10:00,117.95,117.96,117.78,117.82,8626.0,114.9562,114.9659,114.7905,114.8295,8626.0
2021-10-26 11:15:00,117.8,117.86,117.7,117.76,12420.0,114.81,114.8685,114.7125,114.771,12420.0
2021-10-26 11:20:00,117.73,117.74,117.64,117.65,12214.0,114.7418,114.7515,114.654,114.6638,12214.0
2021-10-26 11:25:00,117.65,117.69,117.56,117.68,19321.0,114.6638,114.7028,114.5761,114.693,19321.0
2021-10-26 11:30:00,117.69,117.76,117.6,117.64,20776.0,114.7028,114.771,114.6151,114.654,20776.0
2021-10-26 11:35:00,117.62,117.77,117.59,117.74,21234.0,114.6346,114.7807,114.6053,114.7515,21234.0
2021-10-26 11:40:00,117.75,117.77,117.55,117.58,22512.0,114.7613,114.7807,114.5663,114.5956,22512.0
2021-10-26 11:45:00,117.59,117.59,117.38,117.38,22220.0,114.6053,114.6053,114.4006,114.4006,22220.0
2021-10-26 11:50:00,117.37,117.43,117.3,117.3,35020.0,114.3909,114.4494,114.3227,114.3227,35020.0
2021-10-26 11:55:00,117.35,117.35,117.07,117.1,14192.0,114.3714,114.3714,114.0985,114.1277,14192.0
2021-10-26 12:00:00,117.09,117.12,116.96,116.96,20662.0,114.118,114.1472,113.9913,113.9913,20662.0
2021-10-26 12:05:00,116.98,117.01,116.88,117.0,13009.0,114.0108,114.04,113.9133,114.0303,13009.0
2021-10-26 12:10:00,117.01,117.03,116.92,117.0,11782.0,114.04,114.0595,113.9523,114.0303,11782.0
2021-10-26 12:15:00,116.99,117.01,116.9,116.96,11932.0,114.0205,114.04,113.9328,113.9913,11932.0
2021-10-26 12:20:00,117.0,117.01,116.86,116.93,6310.0,114.0303,114.04,113.8938,113.9621,6310.0
2021-10-26 12:25:00,116.91,116.91,116.76,116.82,11924.0,113.9426,113.9426,113.7964,113.8549,11924.0
2021-10-26 12:30:00,116.78,116.87,116.75,116.86,6892.0,113.8159,113.9036,113.7866,113.8938,6892.0
2021-10-26 12:35:00,116.84,116.85,116.79,116.83,3597.0,113.8743,113.8841,113.8256,113.8646,3597.0
2021-10-26 12:40:00,116.8,116.87,116.65,116.8,27193.0,113.8354,113.9036,113.6892,113.8354,27193.0
2021-10-26 12:45:00,116.81,117.0,116.79,116.99,16405.0,113.8451,114.0303,113.8256,114.0205,16405.0
2021-10-26 12:50:00,117.0,117.0,116.84,116.84,9485.0,114.0303,114.0303,113.8743,113.8743,9485.0
2021-10-26 12:55:00,116.85,116.86,116.77,116.8,7282.0,113.8841,113.8938,113.8061,113.8354,7282.0
2021-10-26 13:00:00,116.81,116.88,116.77,116.88,6826.0,113.8451,113.9133,113.8061,113.9133,6826.0
2021-10-26 13:05:00,116.88,116.96,116.82,116.92,8029.0,113.9133,113.9913,113.8549,113.9523,8029.0
2021-10-26 13:10:00,116.92,116.99,116.81,116.99,7832.0,113.9523,114.0205,113.8451,114.0205,7832.0
2021-10-26 13:15:00,116.99,117.02,116.92,116.95,20391.0,114.0205,114.0498,113.9523,113.9816,20391.0
2021-10-26 13:20:00,116.96,117.02,116.92,116.98,9160.0,113.9913,114.0498,113.9523,114.0108,9160.0
2021-10-26 13:25:00,116.98,117.01,116.89,117.0,11022.0,114.0108,114.04,113.9231,114.0303,11022.0
2021-10-26 13:30:00,116.99,117.0,116.93,116.97,7349.0,114.0205,114.0303,113.9621,114.001,7349.0
2021-10-26 13:35:00,116.95,116.99,116.91,116.96,5703.0,113.9816,114.0205,113.9426,113.9913,5703.0
2021-10-26 13:40:00,116.94,116.94,116.81,116.84,8879.0,113.9718,113.9718,113.8451,113.8743,8879.0
2021-10-26 13:45:00,116.84,116.87,116.81,116.82,5281.0,113.8743,113.9036,113.8451,113.8549,5281.0
2021-10-26 13:50:00,116.8,116.83,116.75,116.76,6481.0,113.8354,113.8646,113.7866,113.7964,6481.0
2021-10-26 13:55:00,116.75,116.79,116.68,116.7,8170.0,113.7866,113.8256,113.7184,113.7379,8170.0
2021-10-26 14:00:00,116.73,116.83,116.72,116.77,8781.0,113.7671,113.8646,113.7574,113.8061,8781.0
2021-10-26 14:05:00,116.8,116.8,116.59,116.59,14807.0,113.8354,113.8354,113.6307,113.6307,14807.0
2021-10-26 14:10:00,116.59,116.6,116.42,116.5,24846.0,113.6307,113.6404,113.465,113.543,24846.0
2021-10-26 14:15:00,116.57,116.63,116.53,116.58,7638.0,113.6112,113.6697,113.5722,113.6209,7638.0
2021-10-26 14:20:00,116.61,116.63,116.54,116.55,7698.0,113.6502,113.6697,113.582,113.5917,7698.0
2021-10-26 14:25:00,116.55,116.6,116.51,116.55,15479.0,113.5917,113.6404,113.5527,113.5917,15479.0
2021-10-26 14:30:00,116.56,116.66,116.54,116.58,15141.0,113.6015,113.6989,113.582,113.6209,15141.0
2021-10-26 14:35:00,116.59,116.63,116.51,116.51,10429.0,113.6307,113.6697,113.5527,113.5527,10429.0
2021-10-26 14:40:00,116.51,116.54,116.43,116.44,18794.0,113.5527,113.582,113.4748,113.4845,18794.0
2021-10-26 14:45:00,116.45,116.58,116.45,116.56,9755.0,113.4942,113.6209,113.4942,113.6015,9755.0
2021-10-26 14:50:00,116.53,116.55,116.46,116.49,11051.0,113.5722,113.5917,113.504,113.5332,11051.0
2021-10-26 14:55:00,116.5,116.54,116.41,116.42,16120.0,113.543,113.582,113.4553,113.465,16120.0
2021-10-26 15:00:00,116.42,116.58,116.36,116.57,34974.0,113.465,113.6209,113.4065,113.6112,34974.0
2021-10-26 15:05:00,116.57,116.6,116.5,116.53,14550.0,113.6112,113.6404,113.543,113.5722,14550.0
2021-10-26 15:10:00,116.51,116.55,116.49,116.52,14947.0,113.5527,113.5917,113.5332,113.5625,14947.0
2021-10-26 15:15:00,116.52,116.57,116.43,116.57,21657.0,113.5625,113.6112,113.4748,113.6112,21657.0
2021-10-26 15:20:00,116.57,116.63,116.49,116.5,16987.0,113.6112,113.6697,113.5332,113.543,16987.0
2021-10-26 15:25:00,116.5,116.56,116.46,116.48,33684.0,113.543,113.6015,113.504,113.5235,33684.0
2021-10-26 15:30:00,116.48,116.53,116.33,116.36,30766.0,113.5235,113.5722,113.3773,113.4065,30766.0
2021-10-26 15:35:00,116.38,116.56,116.35,116.49,25212.0,113.426,113.6015,113.3968,113.5332,25212.0
2021-10-26 15:40:00,116.5,116.55,116.44,116.52,23606.0,113.543,113.5917,113.4845,113.5625,23606.0
2021-10-26 15:45:00,116.52,116.65,116.52,116.54,30960.0,113.5625,113.6892,113.5625,113.582,30960.0
2021-10-26 15:50:00,116.53,116.76,116.36,116.41,88173.0,113.5722,113.7964,113.4065,113.4553,88173.0
2021-10-26 15:55:00,116.42,116.57,116.34,116.35,196478.0,113.465,113.6112,113.387,113.3968,196478.0
2021-10-27 09:30:00,116.26,116.64,116.2,116.49,75711.0,113.3091,113.6794,113.2506,113.5332,75711.0
2021-10-27 09:35:00,116.49,116.52,116.16,116.18,26449.0,113.5332,113.5625,113.2116,113.2311,26449.0
2021-10-27 09:40:00,116.24,116.36,116.12,116.14,30759.0,113.2896,113.4065,113.1726,113.1921,30759.0
2021-10-27 09:45:00,116.1,116.38,116.06,116.33,23848.0,113.1531,113.426,113.1141,113.3773,23848.0
2021-10-27 09:50:00,116.33,116.59,116.25,116.59,17630.0,113.3773,113.6307,113.2993,113.6307,17630.0
2021-10-27 09:55:00,116.6,116.67,116.47,116.57,12316.0,113.6404,113.7087,113.5137,113.6112,12316.0
2021-10-27 10:00:00,116.61,116.8,116.61,116.79,23290.0,113.6502,113.8354,113.6502,113.8256,23290.0
2021-10-27 10:05:00,116.77,116.92,116.69,116.79,91655.0,113.8061,113.9523,113.7282,113.8256,91655.0
2021-10-27 10:10:00,116.77,116.98,116.73,116.94,22667.0,113.8061,114.0108,113.7671,113.9718,22667.0
2021-10-27 10:15:00,116.93,116.93,116.62,116.69,31920.0,113.9621,113.9621,113.6599,113.7282,31920.0
2021-10-27 10:20:00,116.67,117.04,116.66,116.95,25569.0,113.7087,114.0693,113.6989,113.9816,25569.0
2021-10-27 10:25:00,116.95,117.03,116.54,116.59,32140.0,113.9816,114.0595,113.582,113.6307,32140.0
2021-10-27 10:30:00,116.58,116.88,116.55,116.71,71263.0,113.6209,113.9133,113.5917,113.7476,71263.0
2021-10-27 10:35:00,116.7,116.8,116.57,116.75,20891.0,113.7379,113.8354,113.6112,113.7866,20891.0
2021-10-27 10:40:00,116.78,116.87,116.66,116.87,32128.0,113.8159,113.9036,113.6989,113.9036,32128.0
2021-10-27 10:45:00,116.89,116.91,116.64,116.68,41342.0,113.9231,113.9426,113.6794,113.7184,41342.0
2021-10-27 10:50:00,116.69,116.86,116.61,116.8,30296.0,113.7282,113.8938,113.6502,113.8354,30296.0
2021-10-27 10:55:00,116.8,116.83,116.57,116.63,17505.0,113.8354,113.8646,113.6112,113.6697,17505.0
2021-10-27 11:00:00,116.6,116.66,116.52,116.54,16339.0,113.6404,113.6989,113.5625,113.582,16339.0
2021-10-27 11:05:00,116.55,116.61,116.34,116.46,65026.0,113.5917,113.6502,113.387,113.504,65026.0
2021-10-27 11:10:00,116.44,116.49,116.28,116.43,18433.0,113.4845,113.5332,113.3286,113.4748,18433.0
2021-10-27 11:15:00,116.46,116.72,116.42,116.71,29265.0,113.504,113.7574,113.465,113.7476,29265.0
2021-10-27 11:20:00,116.7,116.74,116.64,116.7,23134.0,113.7379,113.7769,113.6794,113.7379,23134.0
2021-10-27 11:25:00,116.69,116.85,116.66,116.79,29666.0,113.7282,113.8841,113.6989,113.8256,29666.0
2021-10-27 11:30:00,116.76,116.82,116.66,116.82,19857.0,113.7964,113.8549,113.6989,113.8549,19857.0
2021-10-27 11:35:00,116.81,116.92,116.75,116.92,12741.0,113.8451,113.9523,113.7866,113.9523,12741.0
2021-10-27 11:40:00,116.91,117.08,116.9,116.96,13969.0,113.9426,114.1083,113.9328,113.9913,13969.0
2021-10-27 11:45:00,116.94,116.94,116.84,116.86,8462.0,113.9718,113.9718,113.8743,113.8938,8462.0
2021-10-27 11:50:00,116.84,116.92,116.81,116.92,7140.0,113.8743,113.9523,113.8451,113.9523,7140.0
2021-10-27 11:55:00,116.92,116.94,116.76,116.83,12041.0,113.9523,113.9718,113.7964,113.8646,12041.0
2021-10-27 12:00:00,116.84,116.91,116.75,116.82,8991.0,113.8743,113.9426,113.7866,113.8549,8991.0
2021-10-27 12:05:00,116.82,116.93,116.79,116.8,10035.0,113.8549,113.9621,113.8256,113.8354,10035.0
2021-10-27 12:10:00,116.81,116.95,116.8,116.92,10415.0,113.8451,113.9816,113.8354,113.9523,10415.0
2021-10-27 12:15:00,116.93,116.99,116.89,116.94,16891.0,113.9621,114.0205,113.9231,113.9718,16891.0
2021-10-27 12:20:00,116.92,116.93,116.8,116.93,13220.0,113.9523,113.9621,113.8354,113.9621,13220.0
2021-10-27 12:25:00,116.92,117.01,116.89,116.97,14380.0,113.9523,114.04,113.9231,114.001,14380.0
2021-10-27 12:30:00,116.98,116.99,116.74,116.81,8409.0,114.0108,114.0205,113.7769,113.8451,8409.0
2021-10-27 12:35:00,116.78,116.83,116.71,116.8,7139.0,113.8159,113.8646,113.7476,113.8354,7139.0
2021-10-27 12:40:00,116.8,116.87,116.76,116.77,13803.0,113.8354,113.9036,113.7964,113.8061,13803.0
2021-10-27 12:45:00,116.75,116.77,116.71,116.74,9923.0,113.7866,113.8061,113.7476,113.7769,9923.0
2021-10-27 12:50:00,116.72,116.86,116.72,116.84,10276.0,113.7574,113.8938,113.7574,113.8743,10276.0
2021-10-27 12:55:00,116.84,116.91,116.82,116.85,10794.0,113.8743,113.9426,113.8549,113.8841,10794.0
2021-10-27 13:00:00,116.87,117.01,116.87,116.87,9843.0,113.9036,114.04,113.9036,113.9036,9843.0
2021-10-27 13:05:00,116.91,117.01,116.91,116.99,14338.0,113.9426,114.04,113.9426,114.0205,14338.0
2021-10-27 13:10:00,116.98,117.01,116.9,117.0,18201.0,114.0108,114.04,113.9328,114.0303,18201.0
2021-10-27 13:15:00,117.0,117.02,116.95,117.0,23576.0,114.0303,114.0498,113.9816,114.0303,23576.0
2021-10-27 13:20:00,117.0,117.01,116.9,117.0,23225.0,114.0303,114.04,113.9328,114.0303,23225.0
2021-10-27 13:25:00,117.0,117.01,116.94,116.94,19244.0,114.0303,114.04,113.9718,113.9718,19244.0
2021-10-27 13:30:00,116.96,116.96,116.89,116.93,11490.0,113.9913,113.9913,113.9231,113.9621,11490.0
2021-10-27 13:35:00,116.94,117.07,116.94,116.99,22121.0,113.9718,114.0985,113.9718,114.0205,22121.0
2021-10-27 13:40:00,116.98,117.04,116.94,117.04,7134.0,114.0108,114.0693,113.9718,114.0693,7134.0
2021-10-27 13:45:00,117.04,117.14,117.02,117.07,18188.0,114.0693,114.1667,114.0498,114.0985,18188.0
2021-10-27 13:50:00,117.08,117.14,117.06,117.14,10700.0,114.1083,114.1667,114.0888,114.1667,10700.0
2021-10-27 13:55:00,117.18,117.22,117.17,117.19,14575.0,114.2057,114.2447,114.196,114.2155,14575.0
2021-10-27 14:00:00,117.2,117.31,117.18,117.31,14093.0,114.2252,114.3324,114.2057,114.3324,14093.0
2021-10-27 14:05:00,117.3,117.31,117.26,117.31,12351.0,114.3227,114.3324,114.2837,114.3324,12351.0
2021-10-27 14:10:00,117.3,117.41,117.28,117.4,11154.0,114.3227,114.4299,114.3032,114.4201,11154.0
2021-10-27 14:15:00,117.4,117.44,117.37,117.44,18030.0,114.4201,114.4591,114.3909,114.4591,18030.0
2021-10-27 14:20:00,117.43,117.53,117.42,117.47,12739.0,114.4494,114.5468,114.4396,114.4884,12739.0
2021-10-27 14:25:00,117.47,117.48,117.28,117.32,19911.0,114.4884,114.4981,114.3032,114.3422,19911.0
2021-10-27 14:30:00,117.33,117.33,117.25,117.31,13203.0,114.3519,114.3519,114.2739,114.3324,13203.0
2021-10-27 14:35:00,117.3,117.36,117.28,117.31,10614.0,114.3227,114.3811,114.3032,114.3324,10614.0
2021-10-27 14:40:00,117.31,117.39,117.28,117.3,9263.0,114.3324,114.4104,114.3032,114.3227,9263.0
2021-10-27 14:45:00,117.3,117.34,117.27,117.32,7764.0,114.3227,114.3617,114.2934,114.3422,7764.0
2021-10-27 14:50:00,117.33,117.38,117.28,117.3,14233.0,114.3519,114.4006,114.3032,114.3227,14233.0
2021-10-27 14:55:00,117.29,117.29,117.2,117.23,10776.0,114.3129,114.3129,114.2252,114.2544,10776.0
2021-10-27 15:00:00,117.22,117.27,117.19,117.25,10937.0,114.2447,114.2934,114.2155,114.2739,10937.0
2021-10-27 15:05:00,117.25,117.41,117.24,117.37,13385.0,114.2739,114.4299,114.2642,114.3909,13385.0
2021-10-27 15:10:00,117.35,117.35,117.18,117.18,19311.0,114.3714,114.3714,114.2057,114.2057,19311.0
2021-10-27 15:15:00,117.16,117.27,117.08,117.08,22617.0,114.1862,114.2934,114.1083,114.1083,22617.0
2021-10-27 15:20:00,117.07,117.17,117.06,117.1,17889.0,114.0985,114.196,114.0888,114.1277,17889.0
2021-10-27 15:25:00,117.11,117.12,116.94,116.98,18078.0,114.1375,114.1472,113.9718,114.0108,18078.0
2021-10-27 15:30:00,116.95,116.99,116.85,116.92,19402.0,113.9816,114.0205,113.8841,113.9523,19402.0
2021-10-27 15:35:00,116.9,116.93,116.86,116.93,18062.0,113.9328,113.9621,113.8938,113.9621,18062.0
2021-10-27 15:40:00,116.92,116.94,116.75,116.78,21217.0,113.9523,113.9718,113.7866,113.8159,21217.0
2021-10-27 15:45:00,116.77,116.79,116.65,116.66,29144.0,113.8061,113.8256,113.6892,113.6989,29144.0
2021-10-27 15:50:00,116.64,116.91,116.52,116.68,104137.0,113.6794,113.9426,113.5625,113.7184,104137.0
2021-10-27 15:55:00,116.7,116.76,116.59,116.62,131278.0,113.7379,113.7964,113.6307,113.6599,131278.0
2021-10-28 09:30:00,116.89,116.95,116.07,116.77,76234.0,113.9231,113.9816,113.1239,113.8061,76234.0
2021-10-28 09:35:00,116.83,117.23,116.73,117.2,21207.0,113.8646,114.2544,113.7671,114.2252,21207.0
2021-10-28 09:40:00,117.17,117.48,117.03,117.33,43065.0,114.196,114.4981,114.0595,114.3519,43065.0
2021-10-28 09:45:00,117.34,117.52,117.24,117.35,17049.0,114.3617,114.5371,114.2642,114.3714,17049.0
2021-10-28 09:50:00,117.36,117.36,117.15,117.28,22456.0,114.3811,114.3811,114.1765,114.3032,22456.0
2021-10-28 09:55:00,117.29,117.43,117.28,117.35,30290.0,114.3129,114.4494,114.3032,114.3714,30290.0
2021-10-28 10:00:00,117.33,117.48,117.27,117.41,69894.0,114.3519,114.4981,114.2934,114.4299,69894.0
2021-10-28 10:05:00,117.39,117.67,117.32,117.67,31576.0,114.4104,114.6833,114.3422,114.6833,31576.0
2021-10-28 10:10:00,117.64,117.68,117.38,117.38,38924.0,114.654,114.693,114.4006,114.4006,38924.0
2021-10-28 10:15:00,117.35,117.48,117.3,117.38,12113.0,114.3714,114.4981,114.3227,114.4006,12113.0
2021-10-28 10:20:00,117.37,117.39,117.25,117.29,11919.0,114.3909,114.4104,114.2739,114.3129,11919.0
2021-10-28 10:25:00,117.27,117.41,117.26,117.35,16735.0,114.2934,114.4299,114.2837,114.3714,16735.0
2021-10-28 10:30:00,117.32,117.41,117.16,117.38,15944.0,114.3422,114.4299,114.1862,114.4006,15944.0
2021-10-28 10:35:00,117.38,117.38,117.26,117.29,13184.0,114.4006,114.4006,114.2837,114.3129,13184.0
2021-10-28 10:40:00,117.28,117.35,117.21,117.31,21999.0,114.3032,114.3714,114.235,114.3324,21999.0
2021-10-28 10:45:00,117.31,117.87,117.24,117.84,42327.0,114.3324,114.8782,114.2642,114.849,42327.0
2021-10-28 10:50:00,117.86,117.86,117.73,117.81,28666.0,114.8685,114.8685,114.7418,114.8197,28666.0
2021-10-28 10:55:00,117.8,117.8,117.61,117.67,14905.0,114.81,114.81,114.6248,114.6833,14905.0
2021-10-28 11:00:00,117.68,117.75,117.56,117.57,15265.0,114.693,114.7613,114.5761,114.5858,15265.0
2021-10-28 11:05:00,117.55,117.64,117.48,117.64,22654.0,114.5663,114.654,114.4981,114.654,22654.0
2021-10-28 11:10:00,117.64,117.66,117.51,117.62,14857.0,114.654,114.6735,114.5273,114.6346,14857.0
2021-10-28 11:15:00,117.62,117.69,117.54,117.62,21167.0,114.6346,114.7028,114.5566,114.6346,21167.0
2021-10-28 11:20:00,117.62,117.62,117.43,117.45,10698.0,114.6346,114.6346,114.4494,114.4689,10698.0
2021-10-28 11:25:00,117.46,117.5,117.35,117.37,13895.0,114.4786,114.5176,114.3714,114.3909,13895.0
2021-10-28 11:30:00,117.37,117.39,117.22,117.26,16740.0,114.3909,114.4104,114.2447,114.2837,16740.0
2021-10-28 11:35:00,117.24,117.28,117.15,117.16,13535.0,114.2642,114.3032,114.1765,114.1862,13535.0
2021-10-28 11:40:00,117.16,117.27,117.03,117.07,12142.0,114.1862,114.2934,114.0595,114.0985,12142.0
2021-10-28 11:45:00,117.04,117.09,116.83,116.87,23930.0,114.0693,114.118,113.8646,113.9036,23930.0
2021-10-28 11:50:00,116.87,116.91,116.79,116.8,12281.0,113.9036,113.9426,113.8256,113.8354,12281.0
2021-10-28 11:55:00,116.81,116.92,116.8,116.87,11177.0,113.8451,113.9523,113.8354,113.9036,11177.0
2021-10-28 12:00:00,116.9,116.9,116.81,116.86,14849.0,113.9328,113.9328,113.8451,113.8938,14849.0
2021-10-28 12:05:00,116.89,116.94,116.87,116.88,10526.0,113.9231,113.9718,113.9036,113.9133,10526.0
2021-10-28 12:10:00,116.87,116.92,116.72,116.72,25547.0,113.9036,113.9523,113.7574,113.7574,25547.0
2021-10-28 12:15:00,116.73,116.73,116.52,116.53,14102.0,113.7671,113.7671,113.5625,113.5722,14102.0
2021-10-28 12:20:00,116.51,116.59,116.5,116.59,12860.0,113.5527,113.6307,113.543,113.6307,12860.0
2021-10-28 12:25:00,116.58,116.66,116.56,116.58,12627.0,113.6209,113.6989,113.6015,113.6209,12627.0
2021-10-28 12:30:00,116.59,116.72,116.55,116.67,50640.0,113.6307,113.7574,113.5917,113.7087,50640.0
2021-10-28 12:35:00,116.67,116.68,116.46,116.48,23371.0,113.7087,113.7184,113.504,113.5235,23371.0
2021-10-28 12:40:00,116.44,116.44,116.33,116.33,15054.0,113.4845,113.4845,113.3773,113.3773,15054.0
2021-10-28 12:45:00,116.32,116.47,116.29,116.42,92725.0,113.3675,113.5137,113.3383,113.465,92725.0
2021-10-28 12:50:00,116.42,116.48,116.41,116.45,6144.0,113.465,113.5235,113.4553,113.4942,6144.0
2021-10-28 12:55:00,116.47,116.52,116.42,116.44,17511.0,113.5137,113.5625,113.465,113.4845,17511.0
2021-10-28 13:00:00,116.47,116.53,116.38,116.41,26286.0,113.5137,113.5722,113.426,113.4553,26286.0
2021-10-28 13:05:00,116.41,116.42,116.26,116.28,13013.0,113.4553,113.465,113.3091,113.3286,13013.0
2021-10-28 13:10:00,116.31,116.31,116.2,116.2,19275.0,113.3578,113.3578,113.2506,113.2506,19275.0
2021-10-28 13:15:00,116.2,116.25,116.2,116.21,14889.0,113.2506,113.2993,113.2506,113.2603,14889.0
2021-10-28 13:20:00,116.2,116.3,116.2,116.29,24900.0,113.2506,113.3481,113.2506,113.3383,24900.0
2021-10-28 13:25:00,116.29,116.35,116.28,116.3,9480.0,113.3383,113.3968,113.3286,113.3481,9480.0
2021-10-28 13:30:00,116.31,116.33,116.26,116.31,35483.0,113.3578,113.3773,113.3091,113.3578,35483.0
2021-10-28 13:35:00,116.33,116.43,116.31,116.4,12984.0,113.3773,113.4748,113.3578,113.4455,12984.0
2021-10-28 13:40:00,116.4,116.41,116.35,116.35,9965.0,113.4455,113.4553,113.3968,113.3968,9965.0
2021-10-28 13:45:00,116.34,116.41,116.33,116.38,15284.0,113.387,113.4553,113.3773,113.426,15284.0
2021-10-28 13:50:00,116.39,116.39,116.24,116.26,15902.0,113.4358,113.4358,113.2896,113.3091,15902.0
2021-10-28 13:55:00,116.25,116.26,116.2,116.22,12977.0,113.2993,113.3091,113.2506,113.2701,12977.0
2021-10-28 14:00:00,116.22,116.32,116.21,116.29,14005.0,113.2701,113.3675,113.2603,113.3383,14005.0
2021-10-28 14:05:00,116.27,116.29,116.2,116.22,10144.0,113.3188,113.3383,113.2506,113.2701,10144.0
2021-10-28 14:10:00,116.22,116.27,116.21,116.23,12570.0,113.2701,113.3188,113.2603,113.2798,12570.0
2021-10-28 14:15:00,116.24,116.29,116.23,116.29,19081.0,113.2896,113.3383,113.2798,113.3383,19081.0
2021-10-28 14:20:00,116.29,116.3,116.26,116.27,7113.0,113.3383,113.3481,113.3091,113.3188,7113.0
2021-10-28 14:25:00,116.26,116.26,116.18,116.22,17063.0,113.3091,113.3091,113.2311,113.2701,17063.0
2021-10-28 14:30:00,116.21,116.21,115.99,116.01,32119.0,113.2603,113.2603,113.0459,113.0654,32119.0
2021-10-28 14:35:00,116.02,116.17,116.01,116.15,32895.0,113.0752,113.2214,113.0654,113.2019,32895.0
2021-10-28 14:40:00,116.15,116.15,116.0,116.02,20175.0,113.2019,113.2019,113.0557,113.0752,20175.0
2021-10-28 14:45:00,116.03,116.04,115.85,115.88,45824.0,113.0849,113.0947,112.9095,112.9387,45824.0
2021-10-28 14:50:00,115.89,116.02,115.83,115.83,31201.0,112.9485,113.0752,112.89,112.89,31201.0
2021-10-28 14:55:00,115.83,115.87,115.8,115.8,36222.0,112.89,112.929,112.8607,112.8607,36222.0
2021-10-28 15:00:00,115.8,115.8,115.64,115.65,37642.0,112.8607,112.8607,112.7048,112.7146,37642.0
2021-10-28 15:05:00,115.63,115.65,115.6,115.61,27199.0,112.6951,112.7146,112.6658,112.6756,27199.0
2021-10-28 15:10:00,115.6,115.61,115.41,115.41,47442.0,112.6658,112.6756,112.4806,112.4806,47442.0
2021-10-28 15:15:00,115.41,115.48,115.4,115.48,36758.0,112.4806,112.5489,112.4709,112.5489,36758.0
2021-10-28 15:20:00,115.45,115.46,115.39,115.45,30156.0,112.5196,112.5294,112.4612,112.5196,30156.0
2021-10-28 15:25:00,115.45,115.48,115.4,115.42,15955.0,112.5196,112.5489,112.4709,112.4904,15955.0
2021-10-28 15:30:00,115.42,115.66,115.41,115.59,39377.0,112.4904,112.7243,112.4806,112.6561,39377.0
2021-10-28 15:35:00,115.59,115.79,115.58,115.76,34915.0,112.6561,112.851,112.6463,112.8218,34915.0
2021-10-28 15:40:00,115.74,115.77,115.66,115.66,21477.0,112.8023,112.8315,112.7243,112.7243,21477.0
2021-10-28 15:45:00,115.67,115.86,115.65,115.86,29984.0,112.734,112.9192,112.7146,112.9192,29984.0
2021-10-28 15:50:00,115.91,116.08,115.9,116.05,78852.0,112.968,113.1336,112.9582,113.1044,78852.0
2021-10-28 15:55:00,116.06,116.12,116.0,116.03,117449.0,113.1141,113.1726,113.0557,113.0849,117449.0
2021-10-29 09:30:00,115.92,116.01,115.53,115.9,187505.0,112.9777,113.0654,112.5976,112.9582,187505.0
2021-10-29 09:35:00,115.92,116.33,115.84,116.1,21798.0,112.9777,113.3773,112.8997,113.1531,21798.0
2021-10-29 09:40:00,116.05,116.15,115.89,116.15,76412.0,113.1044,113.2019,112.9485,113.2019,76412.0
2021-10-29 09:45:00,116.15,116.33,115.82,115.92,19633.0,113.2019,113.3773,112.8802,112.9777,19633.0
2021-10-29 09:50:00,115.99,116.07,115.92,116.03,18962.0,113.0459,113.1239,112.9777,113.0849,18962.0
2021-10-29 09:55:00,116.03,116.07,115.76,115.8,22980.0,113.0849,113.1239,112.8218,112.8607,22980.0
2021-10-29 10:00:00,115.83,115.84,115.54,115.56,25263.0,112.89,112.8997,112.6073,112.6268,25263.0
2021-10-29 10:05:00,115.58,115.58,115.4,115.54,31071.0,112.6463,112.6463,112.4709,112.6073,31071.0
2021-10-29 10:10:00,115.54,115.64,115.45,115.57,33163.0,112.6073,112.7048,112.5196,112.6366,33163.0
2021-10-29 10:15:00,115.58,115.58,115.26,115.34,22226.0,112.6463,112.6463,112.3345,112.4124,22226.0
2021-10-29 10:20:00,115.35,115.47,115.33,115.39,30141.0,112.4222,112.5391,112.4027,112.4612,30141.0
2021-10-29 10:25:00,115.41,115.59,115.35,115.35,33771.0,112.4806,112.6561,112.4222,112.4222,33771.0
2021-10-29 10:30:00,115.35,115.38,115.2,115.27,24908.0,112.4222,112.4514,112.276,112.3442,24908.0
2021-10-29 10:35:00,115.24,115.38,115.2,115.3,19986.0,112.315,112.4514,112.276,112.3734,19986.0
2021-10-29 10:40:00,115.31,115.37,115.29,115.35,17842.0,112.3832,112.4417,112.3637,112.4222,17842.0
2021-10-29 10:45:00,115.32,115.35,115.26,115.29,12080.0,112.3929,112.4222,112.3345,112.3637,12080.0
2021-10-29 10:50:00,115.29,115.3,115.2,115.23,14619.0,112.3637,112.3734,112.276,112.3052,14619.0
2021-10-29 10:55:00,115.2,115.35,115.2,115.3,19075.0,112.276,112.4222,112.276,112.3734,19075.0
2021-10-29 11:00:00,115.3,115.38,115.25,115.36,108989.0,112.3734,112.4514,112.3247,112.4319,108989.0
2021-10-29 11:05:00,115.36,115.46,115.31,115.46,37751.0,112.4319,112.5294,112.3832,112.5294,37751.0
2021-10-29 11:10:00,115.46,115.54,115.44,115.44,14542.0,112.5294,112.6073,112.5099,112.5099,14542.0
2021-10-29 11:15:00,115.42,115.47,115.36,115.41,23422.0,112.4904,112.5391,112.4319,112.4806,23422.0
2021-10-29 11:20:00,115.43,115.52,115.4,115.45,11471.0,112.5001,112.5879,112.4709,112.5196,11471.0
2021-10-29 11:25:00,115.44,115.5,115.4,115.42,8513.0,112.5099,112.5684,112.4709,112.4904,8513.0
2021-10-29 11:30:00,115.43,115.8,115.42,115.75,58026.0,112.5001,112.8607,112.4904,112.812,58026.0
2021-10-29 11:35:00,115.77,115.79,115.61,115.62,41887.0,112.8315,112.851,112.6756,112.6853,41887.0
2021-10-29 11:40:00,115.6,115.6,115.43,115.44,11902.0,112.6658,112.6658,112.5001,112.5099,11902.0
2021-10-29 11:45:00,115.43,115.43,115.28,115.37,18147.0,112.5001,112.5001,112.3539,112.4417,18147.0
2021-10-29 11:50:00,115.38,115.4,115.23,115.27,18014.0,112.4514,112.4709,112.3052,112.3442,18014.0
2021-10-29 11:55:00,115.24,115.29,115.22,115.23,6265.0,112.315,112.3637,112.2955,112.3052,6265.0
2021-10-29 12:00:00,115.22,115.3,115.2,115.28,12184.0,112.2955,112.3734,112.276,112.3539,12184.0
2021-10-29 12:05:00,115.27,115.38,115.27,115.37,7849.0,112.3442,112.4514,112.3442,112.4417,7849.0
2021-10-29 12:10:00,115.36,115.43,115.25,115.32,16024.0,112.4319,112.5001,112.3247,112.3929,16024.0
2021-10-29 12:15:00,115.31,115.32,115.2,115.25,10831.0,112.3832,112.3929,112.276,112.3247,10831.0
2021-10-29 12:20:00,115.26,115.38,115.24,115.37,7300.0,112.3345,112.4514,112.315,112.4417,7300.0
2021-10-29 12:25:00,115.38,115.43,115.36,115.37,13936.0,112.4514,112.5001,112.4319,112.4417,13936.0
2021-10-29 12:30:00,115.37,115.4,115.33,115.4,6551.0,112.4417,112.4709,112.4027,112.4709,6551.0
2021-10-29 12:35:00,115.4,115.5,115.38,115.49,10908.0,112.4709,112.5684,112.4514,112.5586,10908.0
2021-10-29 12:40:00,115.49,115.49,115.4,115.4,6652.0,112.5586,112.5586,112.4709,112.4709,6652.0
2021-10-29 12:45:00,115.4,115.41,115.28,115.32,13963.0,112.4709,112.4806,112.3539,112.3929,13963.0
2021-10-29 12:50:00,115.31,115.36,115.28,115.35,6500.0,112.3832,112.4319,112.3539,112.4222,6500.0
2021-10-29 12:55:00,115.34,115.35,115.29,115.33,14010.0,112.4124,112.4222,112.3637,112.4027,14010.0
2021-10-29 13:00:00,115.33,115.35,115.24,115.33,14047.0,112.4027,112.4222,112.315,112.4027,14047.0
2021-10-29 13:05:00,115.33,115.43,115.27,115.43,27593.0,112.4027,112.5001,112.3442,112.5001,27593.0
2021-10-29 13:10:00,115.41,115.44,115.35,115.37,13507.0,112.4806,112.5099,112.4222,112.4417,13507.0
2021-10-29 13:15:00,115.36,115.39,115.33,115.38,9620.0,112.4319,112.4612,112.4027,112.4514,9620.0
2021-10-29 13:20:00,115.37,115.39,115.32,115.36,11603.0,112.4417,112.4612,112.3929,112.4319,11603.0
2021-10-29 13:25:00,115.37,115.46,115.36,115.42,119403.0,112.4417,112.5294,112.4319,112.4904,119403.0
2021-10-29 13:30:00,115.42,115.42,115.2,115.22,11658.0,112.4904,112.4904,112.276,112.2955,11658.0
2021-10-29 13:35:00,115.21,115.24,115.14,115.14,27518.0,112.2857,112.315,112.2175,112.2175,27518.0
2021-10-29 13:40:00,115.17,115.18,115.0,115.02,82564.0,112.2467,112.2565,112.0811,112.1005,82564.0
2021-10-29 13:45:00,115.02,115.04,114.85,114.89,32133.0,112.1005,112.12,111.9349,111.9738,32133.0
2021-10-29 13:50:00,114.88,114.91,114.8,114.84,27545.0,111.9641,111.9933,111.8861,111.9251,27545.0
2021-10-29 13:55:00,114.83,114.86,114.79,114.84,21031.0,111.9154,111.9446,111.8764,111.9251,21031.0
2021-10-29 14:00:00,114.83,114.89,114.8,114.88,35586.0,111.9154,111.9738,111.8861,111.9641,35586.0
2021-10-29 14:05:00,114.88,114.95,114.87,114.91,24139.0,111.9641,112.0323,111.9544,111.9933,24139.0
2021-10-29 14:10:00,114.91,115.12,114.9,115.02,63686.0,111.9933,112.198,111.9836,112.1005,63686.0
2021-10-29 14:15:00,115.0,115.03,114.93,114.97,18171.0,112.0811,112.1103,112.0128,112.0518,18171.0
2021-10-29 14:20:00,114.96,115.05,114.95,115.04,12869.0,112.0421,112.1298,112.0323,112.12,12869.0
2021-10-29 14:25:00,115.03,115.15,115.0,115.02,16178.0,112.1103,112.2272,112.0811,112.1005,16178.0
2021-10-29 14:30:00,115.05,115.06,114.97,115.01,20569.0,112.1298,112.1395,112.0518,112.0908,20569.0
2021-10-29 14:35:00,115.01,115.05,114.98,114.99,17476.0,112.0908,112.1298,112.0616,112.0713,17476.0
2021-10-29 14:40:00,115.0,115.08,114.99,115.08,11765.0,112.0811,112.159,112.0713,112.159,11765.0
2021-10-29 14:45:00,115.08,115.1,115.03,115.09,19246.0,112.159,112.1785,112.1103,112.1688,19246.0
2021-10-29 14:50:00,115.09,115.11,115.07,115.08,13371.0,112.1688,112.1883,112.1493,112.159,13371.0
2021-10-29 14:55:00,115.08,115.09,115.01,115.04,15820.0,112.159,112.1688,112.0908,112.12,15820.0
2021-10-29 15:00:00,115.06,115.07,114.98,115.07,16472.0,112.1395,112.1493,112.0616,112.1493,16472.0
2021-10-29 15:05:00,115.06,115.08,114.95,114.96,24468.0,112.1395,112.159,112.0323,112.0421,24468.0
2021-10-29 15:10:00,114.97,114.97,114.92,114.93,16615.0,112.0518,112.0518,112.0031,112.0128,16615.0
2021-10-29 15:15:00,114.94,114.95,114.8,114.89,22345.0,112.0226,112.0323,111.8861,111.9738,22345.0
2021-10-29 15:20:00,114.88,114.88,114.8,114.81,28506.0,111.9641,111.9641,111.8861,111.8959,28506.0
2021-10-29 15:25:00,114.82,114.88,114.75,114.83,34242.0,111.9056,111.9641,111.8374,111.9154,34242.0
2021-10-29 15:30:00,114.83,114.83,114.71,114.74,28689.0,111.9154,111.9154,111.7984,111.8277,28689.0
2021-10-29 15:35:00,114.75,114.79,114.69,114.73,27720.0,111.8374,111.8764,111.7789,111.8179,27720.0
2021-10-29 15:40:00,114.75,114.86,114.72,114.83,30781.0,111.8374,111.9446,111.8082,111.9154,30781.0
2021-10-29 15:45:00,114.84,115.09,114.83,115.07,56353.0,111.9251,112.1688,111.9154,112.1493,56353.0
2021-10-29 15:50:00,115.09,115.43,115.06,115.12,185723.0,112.1688,112.5001,112.1395,112.198,185723.0
2021-10-29 15:55:00,115.12,115.19,114.9,114.97,188846.0,112.198,112.2662,111.9836,112.0518,188846.0
2021-11-01 09:30:00,115.05,115.38,114.89,115.34,96196.0,112.1298,112.4514,111.9738,112.4124,96196.0
2021-11-01 09:35:00,115.33,115.55,115.17,115.5,50947.0,112.4027,112.6171,112.2467,112.5684,50947.0
2021-11-01 09:40:00,115.45,115.81,115.37,115.81,36389.0,112.5196,112.8705,112.4417,112.8705,36389.0
2021-11-01 09:45:00,115.79,116.13,115.76,115.86,79985.0,112.851,113.1824,112.8218,112.9192,79985.0
2021-11-01 09:50:00,115.82,116.32,115.81,116.27,67343.0,112.8802,113.3675,112.8705,113.3188,67343.0
2021-11-01 09:55:00,116.27,116.39,116.14,116.24,37867.0,113.3188,113.4358,113.1921,113.2896,37867.0
2021-11-01 10:00:00,116.23,116.37,115.84,116.01,34901.0,113.2798,113.4163,112.8997,113.0654,34901.0
2021-11-01 10:05:00,116.04,116.11,116.01,116.11,17885.0,113.0947,113.1629,113.0654,113.1629,17885.0
2021-11-01 10:10:00,116.07,116.15,115.91,116.12,29224.0,113.1239,113.2019,112.968,113.1726,29224.0
2021-11-01 10:15:00,116.08,116.16,115.94,115.98,13146.0,113.1336,113.2116,112.9972,113.0362,13146.0
2021-11-01 10:20:00,115.97,115.97,115.68,115.83,27825.0,113.0264,113.0264,112.7438,112.89,27825.0
2021-11-01 10:25:00,115.82,115.9,115.79,115.86,18533.0,112.8802,112.9582,112.851,112.9192,18533.0
2021-11-01 10:30:00,115.87,116.06,115.84,115.98,75446.0,112.929,113.1141,112.8997,113.0362,75446.0
2021-11-01 10:35:00,115.99,116.03,115.94,116.0,43231.0,113.0459,113.0849,112.9972,113.0557,43231.0
2021-11-01 10:40:00,116.0,116.04,115.95,115.99,56318.0,113.0557,113.0947,113.0069,113.0459,56318.0
2021-11-01 10:45:00,116.0,116.03,115.88,115.93,28036.0,113.0557,113.0849,112.9387,112.9874,28036.0
2021-11-01 10:50:00,115.93,115.98,115.77,115.77,35788.0,112.9874,113.0362,112.8315,112.8315,35788.0
2021-11-01 10:55:00,115.76,115.76,115.53,115.67,28280.0,112.8218,112.8218,112.5976,112.734,28280.0
2021-11-01 11:00:00,115.7,115.85,115.68,115.83,23795.0,112.7633,112.9095,112.7438,112.89,23795.0
2021-11-01 11:05:00,115.84,115.91,115.79,115.79,22467.0,112.8997,112.968,112.851,112.851,22467.0
2021-11-01 11:10:00,115.82,115.85,115.77,115.85,9821.0,112.8802,112.9095,112.8315,112.9095,9821.0
2021-11-01 11:15:00,115.84,115.92,115.84,115.91,9067.0,112.8997,112.9777,112.8997,112.968,9067.0
2021-11-01 11:20:00,115.9,115.97,115.82,115.92,39832.0,112.9582,113.0264,112.8802,112.9777,39832.0
2021-11-01 11:25:00,115.92,116.0,115.85,115.98,46096.0,112.9777,113.0557,112.9095,113.0362,46096.0
2021-11-01 11:30:00,116.01,116.24,116.0,116.23,19621.0,113.0654,113.2896,113.0557,113.2798,19621.0
2021-11-01 11:35:00,116.23,116.23,116.14,116.15,28722.0,113.2798,113.2798,113.1921,113.2019,28722.0
2021-11-01 11:40:00,116.12,116.19,116.09,116.16,18857.0,113.1726,113.2408,113.1434,113.2116,18857.0
2021-11-01 11:45:00,116.16,116.17,116.07,116.07,15206.0,113.2116,113.2214,113.1239,113.1239,15206.0
2021-11-01 11:50:00,116.04,116.04,115.96,116.03,12189.0,113.0947,113.0947,113.0167,113.0849,12189.0
2021-11-01 11:55:00,116.02,116.04,115.95,115.97,20500.0,113.0752,113.0947,113.0069,113.0264,20500.0
2021-11-01 12:00:00,115.96,116.07,115.94,115.96,70136.0,113.0167,113.1239,112.9972,113.0167,70136.0
2021-11-01 12:05:00,115.96,116.08,115.96,116.02,6978.0,113.0167,113.1336,113.0167,113.0752,6978.0
2021-11-01 12:10:00,115.97,116.02,115.85,115.86,28349.0,113.0264,113.0752,112.9095,112.9192,28349.0
2021-11-01 12:15:00,115.87,116.05,115.85,115.92,36669.0,112.929,113.1044,112.9095,112.9777,36669.0
2021-11-01 12:20:00,115.93,116.05,115.87,116.03,11090.0,112.9874,113.1044,112.929,113.0849,11090.0
2021-11-01 12:25:00,116.02,116.11,116.01,116.07,18773.0,113.0752,113.1629,113.0654,113.1239,18773.0
2021-11-01 12:30:00,116.08,116.08,115.96,116.0,17827.0,113.1336,113.1336,113.0167,113.0557,17827.0
2021-11-01 12:35:00,116.0,116.04,115.97,115.99,16677.0,113.0557,113.0947,113.0264,113.0459,16677.0
2021-11-01 12:40:00,116.0,116.1,115.99,116.06,25689.0,113.0557,113.1531,113.0459,113.1141,25689.0
2021-11-01 12:45:00,116.06,116.16,115.98,116.16,21157.0,113.1141,113.2116,113.0362,113.2116,21157.0
2021-11-01 12:50:00,116.15,116.16,116.09,116.13,17616.0,113.2019,113.2116,113.1434,113.1824,17616.0
2021-11-01 12:55:00,116.13,116.15,116.11,116.11,18540.0,113.1824,113.2019,113.1629,113.1629,18540.0
2021-11-01 13:00:00,116.11,116.19,116.08,116.09,13245.0,113.1629,113.2408,113.1336,113.1434,13245.0
2021-11-01 13:05:00,116.1,116.11,116.07,116.08,16782.0,113.1531,113.1629,113.1239,113.1336,16782.0
2021-11-01 13:10:00,116.08,116.1,116.0,116.04,24107.0,113.1336,113.1531,113.0557,113.0947,24107.0
2021-11-01 13:15:00,116.04,116.13,116.04,116.1,14172.0,113.0947,113.1824,113.0947,113.1531,14172.0
2021-11-01 13:20:00,116.1,116.1,115.89,115.9,26234.0,113.1531,113.1531,112.9485,112.9582,26234.0
2021-11-01 13:25:00,115.9,115.99,115.9,115.96,12216.0,112.9582,113.0459,112.9582,113.0167,12216.0
2021-11-01 13:30:00,115.93,115.94,115.89,115.94,8432.0,112.9874,112.9972,112.9485,112.9972,8432.0
2021-11-01 13:35:00,115.94,115.96,115.92,115.92,6602.0,112.9972,113.0167,112.9777,112.9777,6602.0
2021-11-01 13:40:00,115.91,115.91,115.72,115.78,11827.0,112.968,112.968,112.7828,112.8413,11827.0
2021-11-01 13:45:00,115.78,115.85,115.76,115.79,10024.0,112.8413,112.9095,112.8218,112.851,10024.0
2021-11-01 13:50:00,115.78,115.79,115.61,115.61,26000.0,112.8413,112.851,112.6756,112.6756,26000.0
2021-11-01 13:55:00,115.61,115.69,115.6,115.64,11268.0,112.6756,112.7535,112.6658,112.7048,11268.0
2021-11-01 14:00:00,115.64,115.69,115.57,115.64,14694.0,112.7048,112.7535,112.6366,112.7048,14694.0
2021-11-01 14:05:00,115.65,115.69,115.59,115.63,13172.0,112.7146,112.7535,112.6561,112.6951,13172.0
2021-11-01 14:10:00,115.63,115.63,115.56,115.58,5800.0,112.6951,112.6951,112.6268,112.6463,5800.0
2021-11-01 14:15:00,115.58,115.64,115.55,115.6,14023.0,112.6463,112.7048,112.6171,112.6658,14023.0
2021-11-01 14:20:00,115.61,115.71,115.57,115.63,20442.0,112.6756,112.773,112.6366,112.6951,20442.0
2021-11-01 14:25:00,115.64,115.64,115.57,115.59,9851.0,112.7048,112.7048,112.6366,112.6561,9851.0
2021-11-01 14:30:00,115.59,115.64,115.57,115.59,10767.0,112.6561,112.7048,112.6366,112.6561,10767.0
2021-11-01 14:35:00,115.58,115.66,115.55,115.6,21497.0,112.6463,112.7243,112.6171,112.6658,21497.0
2021-11-01 14:40:00,115.62,115.64,115.61,115.63,14406.0,112.6853,112.7048,112.6756,112.6951,14406.0
2021-11-01 14:45:00,115.61,115.73,115.61,115.73,21571.0,112.6756,112.7925,112.6756,112.7925,21571.0
2021-11-01 14:50:00,115.73,115.73,115.65,115.69,11407.0,112.7925,112.7925,112.7146,112.7535,11407.0
2021-11-01 14:55:00,115.69,115.7,115.67,115.69,13676.0,112.7535,112.7633,112.734,112.7535,13676.0
2021-11-01 15:00:00,115.7,115.76,115.63,115.73,28147.0,112.7633,112.8218,112.6951,112.7925,28147.0
2021-11-01 15:05:00,115.73,115.73,115.64,115.67,39857.0,112.7925,112.7925,112.7048,112.734,39857.0
2021-11-01 15:10:00,115.67,115.76,115.64,115.75,33174.0,112.734,112.8218,112.7048,112.812,33174.0
2021-11-01 15:15:00,115.75,115.84,115.74,115.76,33704.0,112.812,112.8997,112.8023,112.8218,33704.0
2021-11-01 15:20:00,115.76,115.83,115.72,115.82,31652.0,112.8218,112.89,112.7828,112.8802,31652.0
2021-11-01 15:25:00,115.82,115.83,115.74,115.79,26880.0,112.8802,112.89,112.8023,112.851,26880.0
2021-11-01 15:30:00,115.78,115.83,115.72,115.83,24376.0,112.8413,112.89,112.7828,112.89,24376.0
2021-11-01 15:35:00,115.84,115.95,115.77,115.82,61038.0,112.8997,113.0069,112.8315,112.8802,61038.0
2021-11-01 15:40:00,115.82,115.86,115.75,115.86,28446.0,112.8802,112.9192,112.812,112.9192,28446.0
2021-11-01 15:45:00,115.84,115.85,115.8,115.8,30871.0,112.8997,112.9095,112.8607,112.8607,30871.0
2021-11-01 15:50:00,115.78,115.94,115.7,115.76,113541.0,112.8413,112.9972,112.7633,112.8218,113541.0
2021-11-01 15:55:00,115.75,115.95,115.74,115.86,172751.0,112.812,113.0069,112.8023,112.9192,172751.0
2021-11-02 09:30:00,116.64,117.3,116.43,116.55,112065.0,113.6794,114.3227,113.4748,113.5917,112065.0
2021-11-02 09:35:00,116.55,116.69,116.33,116.34,67809.0,113.5917,113.7282,113.3773,113.387,67809.0
2021-11-02 09:40:00,116.33,116.6,116.24,116.58,30921.0,113.3773,113.6404,113.2896,113.6209,30921.0
2021-11-02 09:45:00,116.59,116.78,116.35,116.39,50735.0,113.6307,113.8159,113.3968,113.4358,50735.0
2021-11-02 09:50:00,116.39,116.39,115.87,115.88,29016.0,113.4358,113.4358,112.929,112.9387,29016.0
2021-11-02 09:55:00,115.87,115.91,115.46,115.46,20666.0,112.929,112.968,112.5294,112.5294,20666.0
2021-11-02 10:00:00,115.5,115.51,115.21,115.21,35067.0,112.5684,112.5781,112.2857,112.2857,35067.0
2021-11-02 10:05:00,115.22,115.27,115.04,115.27,21233.0,112.2955,112.3442,112.12,112.3442,21233.0
2021-11-02 10:10:00,115.28,115.53,115.15,115.36,52785.0,112.3539,112.5976,112.2272,112.4319,52785.0
2021-11-02 10:15:00,115.33,115.4,115.23,115.3,67616.0,112.4027,112.4709,112.3052,112.3734,67616.0
2021-11-02 10:20:00,115.29,115.32,115.18,115.21,18378.0,112.3637,112.3929,112.2565,112.2857,18378.0
2021-11-02 10:25:00,115.22,115.35,115.22,115.24,40025.0,112.2955,112.4222,112.2955,112.315,40025.0
2021-11-02 10:30:00,115.21,115.44,115.11,115.44,49261.0,112.2857,112.5099,112.1883,112.5099,49261.0
2021-11-02 10:35:00,115.45,115.74,115.41,115.74,31502.0,112.5196,112.8023,112.4806,112.8023,31502.0
2021-11-02 10:40:00,115.72,115.8,115.47,115.51,136911.0,112.7828,112.8607,112.5391,112.5781,136911.0
2021-11-02 10:45:00,115.52,115.64,115.48,115.59,17546.0,112.5879,112.7048,112.5489,112.6561,17546.0
2021-11-02 10:50:00,115.58,115.58,115.27,115.36,25718.0,112.6463,112.6463,112.3442,112.4319,25718.0
2021-11-02 10:55:00,115.37,115.43,115.25,115.36,35494.0,112.4417,112.5001,112.3247,112.4319,35494.0
2021-11-02 11:00:00,115.35,115.36,115.07,115.14,35849.0,112.4222,112.4319,112.1493,112.2175,35849.0
2021-11-02 11:05:00,115.16,115.17,114.95,115.11,25355.0,112.237,112.2467,112.0323,112.1883,25355.0
2021-11-02 11:10:00,115.12,115.31,115.12,115.25,48483.0,112.198,112.3832,112.198,112.3247,48483.0
2021-11-02 11:15:00,115.25,115.26,115.06,115.09,22417.0,112.3247,112.3345,112.1395,112.1688,22417.0
2021-11-02 11:20:00,115.09,115.13,115.01,115.08,19371.0,112.1688,112.2078,112.0908,112.159,19371.0
2021-11-02 11:25:00,115.09,115.09,114.95,115.06,20234.0,112.1688,112.1688,112.0323,112.1395,20234.0
2021-11-02 11:30:00,115.07,115.11,115.02,115.06,17448.0,112.1493,112.1883,112.1005,112.1395,17448.0
2021-11-02 11:35:00,115.07,115.08,114.91,115.05,26133.0,112.1493,112.159,111.9933,112.1298,26133.0
2021-11-02 11:40:00,115.06,115.07,114.91,114.97,16760.0,112.1395,112.1493,111.9933,112.0518,16760.0
2021-11-02 11:45:00,114.98,115.08,114.95,114.95,15109.0,112.0616,112.159,112.0323,112.0323,15109.0
2021-11-02 11:50:00,114.92,114.92,114.8,114.87,15361.0,112.0031,112.0031,111.8861,111.9544,15361.0
2021-11-02 11:55:00,114.87,114.94,114.81,114.84,18120.0,111.9544,112.0226,111.8959,111.9251,18120.0
2021-11-02 12:00:00,114.84,114.95,114.81,114.89,17887.0,111.9251,112.0323,111.8959,111.9738,17887.0
2021-11-02 12:05:00,114.9,114.99,114.86,114.92,19675.0,111.9836,112.0713,111.9446,112.0031,19675.0
2021-11-02 12:10:00,114.91,115.08,114.91,115.06,28437.0,111.9933,112.159,111.9933,112.1395,28437.0
2021-11-02 12:15:00,115.05,115.06,114.94,114.95,13136.0,112.1298,112.1395,112.0226,112.0323,13136.0
2021-11-02 12:20:00,114.96,114.97,114.84,114.85,13368.0,112.0421,112.0518,111.9251,111.9349,13368.0
2021-11-02 12:25:00,114.82,114.94,114.76,114.93,24134.0,111.9056,112.0226,111.8471,112.0128,24134.0
2021-11-02 12:30:00,114.95,115.04,114.92,115.01,23698.0,112.0323,112.12,112.0031,112.0908,23698.0
2021-11-02 12:35:00,115.01,115.13,114.96,115.1,19994.0,112.0908,112.2078,112.0421,112.1785,19994.0
2021-11-02 12:40:00,115.11,115.13,114.92,114.92,12671.0,112.1883,112.2078,112.0031,112.0031,12671.0
2021-11-02 12:45:00,114.92,115.04,114.91,115.01,21111.0,112.0031,112.12,111.9933,112.0908,21111.0
2021-11-02 12:50:00,115.02,115.06,115.01,115.02,7739.0,112.1005,112.1395,112.0908,112.1005,7739.0
2021-11-02 12:55:00,115.02,115.21,115.01,115.2,18512.0,112.1005,112.2857,112.0908,112.276,18512.0
2021-11-02 13:00:00,115.2,115.25,115.14,115.14,20633.0,112.276,112.3247,112.2175,112.2175,20633.0
2021-11-02 13:05:00,115.14,115.18,115.12,115.13,9830.0,112.2175,112.2565,112.198,112.2078,9830.0
2021-11-02 13:10:00,115.14,115.23,115.13,115.22,8723.0,112.2175,112.3052,112.2078,112.2955,8723.0
2021-11-02 13:15:00,115.22,115.22,115.0,115.02,28481.0,112.2955,112.2955,112.0811,112.1005,28481.0
2021-11-02 13:20:00,115.03,115.04,114.92,115.02,32794.0,112.1103,112.12,112.0031,112.1005,32794.0
2021-11-02 13:25:00,115.03,115.11,115.03,115.08,13772.0,112.1103,112.1883,112.1103,112.159,13772.0
2021-11-02 13:30:00,115.07,115.08,114.96,115.03,9685.0,112.1493,112.159,112.0421,112.1103,9685.0
2021-11-02 13:35:00,115.0,115.02,114.89,114.97,20456.0,112.0811,112.1005,111.9738,112.0518,20456.0
2021-11-02 13:40:00,114.98,115.08,114.95,115.06,17469.0,112.0616,112.159,112.0323,112.1395,17469.0
2021-11-02 13:45:00,115.06,115.07,114.84,114.91,26904.0,112.1395,112.1493,111.9251,111.9933,26904.0
2021-11-02 13:50:00,114.95,114.96,114.86,114.87,13029.0,112.0323,112.0421,111.9446,111.9544,13029.0
2021-11-02 13:55:00,114.87,114.9,114.82,114.87,24199.0,111.9544,111.9836,111.9056,111.9544,24199.0
2021-11-02 14:00:00,114.88,114.88,114.78,114.86,21438.0,111.9641,111.9641,111.8666,111.9446,21438.0
2021-11-02 14:05:00,114.85,114.88,114.82,114.82,15833.0,111.9349,111.9641,111.9056,111.9056,15833.0
2021-11-02 14:10:00,114.81,115.0,114.8,114.97,19269.0,111.8959,112.0811,111.8861,112.0518,19269.0
2021-11-02 14:15:00,114.98,115.07,114.94,115.02,18088.0,112.0616,112.1493,112.0226,112.1005,18088.0
2021-11-02 14:20:00,115.02,115.11,114.98,115.1,31598.0,112.1005,112.1883,112.0616,112.1785,31598.0
2021-11-02 14:25:00,115.09,115.2,115.07,115.16,19937.0,112.1688,112.276,112.1493,112.237,19937.0
2021-11-02 14:30:00,115.15,115.16,115.07,115.15,17329.0,112.2272,112.237,112.1493,112.2272,17329.0
2021-11-02 14:35:00,115.15,115.25,115.14,115.23,19705.0,112.2272,112.3247,112.2175,112.3052,19705.0
2021-11-02 14:40:00,115.24,115.33,115.21,115.28,63146.0,112.315,112.4027,112.2857,112.3539,63146.0
2021-11-02 14:45:00,115.28,115.43,115.26,115.42,35582.0,112.3539,112.5001,112.3345,112.4904,35582.0
2021-11-02 14:50:00,115.42,115.48,115.38,115.46,79607.0,112.4904,112.5489,112.4514,112.5294,79607.0
2021-11-02 14:55:00,115.46,115.6,115.46,115.6,19518.0,112.5294,112.6658,112.5294,112.6658,19518.0
2021-11-02 15:00:00,115.59,115.72,115.58,115.68,43661.0,112.6561,112.7828,112.6463,112.7438,43661.0
2021-11-02 15:05:00,115.7,115.77,115.63,115.64,80811.0,112.7633,112.8315,112.6951,112.7048,80811.0
2021-11-02 15:10:00,115.63,115.64,115.44,115.5,36066.0,112.6951,112.7048,112.5099,112.5684,36066.0
2021-11-02 15:15:00,115.5,115.62,115.48,115.56,19975.0,112.5684,112.6853,112.5489,112.6268,19975.0
2021-11-02 15:20:00,115.55,115.68,115.54,115.66,21678.0,112.6171,112.7438,112.6073,112.7243,21678.0
2021-11-02 15:25:00,115.67,115.79,115.66,115.78,30870.0,112.734,112.851,112.7243,112.8413,30870.0
2021-11-02 15:30:00,115.78,115.82,115.71,115.8,51112.0,112.8413,112.8802,112.773,112.8607,51112.0
2021-11-02 15:35:00,115.8,116.07,115.79,116.07,57174.0,112.8607,113.1239,112.851,113.1239,57174.0
2021-11-02 15:40:00,116.07,116.14,115.92,116.08,77538.0,113.1239,113.1921,112.9777,113.1336,77538.0
2021-11-02 15:45:00,116.07,116.19,116.05,116.1,96846.0,113.1239,113.2408,113.1044,113.1531,96846.0
2021-11-02 15:50:00,116.12,116.28,115.91,116.04,198247.0,113.1726,113.3286,112.968,113.0947,198247.0
2021-11-02 15:55:00,116.01,116.01,115.71,115.89,272216.0,113.0654,113.0654,112.773,112.9485,272216.0
2021-11-03 09:30:00,122.12,124.71,121.05,123.31,875098.0,119.0203,121.5446,117.9775,120.1801,875098.0
2021-11-03 09:35:00,123.33,124.63,121.58,123.39,406076.0,120.1996,121.4666,118.494,120.2581,406076.0
2021-11-03 09:40:00,123.38,123.93,122.85,123.49,360682.0,120.2483,120.7844,119.7318,120.3556,360682.0
2021-11-03 09:45:00,123.49,124.28,123.3,123.55,228465.0,120.3556,121.1255,120.1704,120.414,228465.0
2021-11-03 09:50:00,123.52,124.12,123.3,123.54,206425.0,120.3848,120.9696,120.1704,120.4043,206425.0
2021-11-03 09:55:00,123.51,124.02,122.53,122.55,228971.0,120.375,120.8721,119.4199,119.4394,228971.0
2021-11-03 10:00:00,122.59,122.8,121.82,122.37,139734.0,119.4784,119.6831,118.7279,119.264,139734.0
2021-11-03 10:05:00,122.39,122.55,121.96,122.32,108567.0,119.2835,119.4394,118.8644,119.2153,108567.0
2021-11-03 10:10:00,122.41,122.67,122.11,122.49,77614.0,119.303,119.5564,119.0106,119.3809,77614.0
2021-11-03 10:15:00,122.47,122.89,122.3,122.42,62933.0,119.3614,119.7708,119.1958,119.3127,62933.0
2021-11-03 10:20:00,122.42,122.85,122.3,122.85,60931.0,119.3127,119.7318,119.1958,119.7318,60931.0
2021-11-03 10:25:00,122.86,123.36,122.85,123.05,95651.0,119.7415,120.2289,119.7318,119.9267,95651.0
2021-11-03 10:30:00,123.0,123.2,122.81,122.84,82296.0,119.878,120.0729,119.6928,119.7221,82296.0
2021-11-03 10:35:00,122.84,122.98,122.63,122.7,69069.0,119.7221,119.8585,119.5174,119.5856,69069.0
2021-11-03 10:40:00,122.72,123.12,122.6,122.88,72719.0,119.6051,119.9949,119.4881,119.761,72719.0
2021-11-03 10:45:00,122.89,123.43,122.69,123.18,78605.0,119.7708,120.2971,119.5759,120.0534,78605.0
2021-11-03 10:50:00,123.15,123.19,122.92,123.02,54339.0,120.0242,120.0632,119.8,119.8975,54339.0
2021-11-03 10:55:00,123.0,123.11,122.78,122.91,92699.0,119.878,119.9852,119.6636,119.7903,92699.0
2021-11-03 11:00:00,122.9,123.08,122.52,123.0,88464.0,119.7805,119.956,119.4102,119.878,88464.0
2021-11-03 11:05:00,123.01,123.35,123.0,123.22,50701.0,119.8877,120.2191,119.878,120.0924,50701.0
2021-11-03 11:10:00,123.25,123.4,122.99,123.37,78830.0,120.1216,120.2678,119.8682,120.2386,78830.0
2021-11-03 11:15:00,123.37,123.45,123.19,123.3,29285.0,120.2386,120.3166,120.0632,120.1704,29285.0
2021-11-03 11:20:00,123.29,123.44,122.93,123.02,78460.0,120.1606,120.3068,119.8098,119.8975,78460.0
2021-11-03 11:25:00,123.03,123.08,122.92,122.95,42529.0,119.9072,119.956,119.8,119.8293,42529.0
2021-11-03 11:30:00,122.96,123.06,122.82,122.97,54189.0,119.839,119.9365,119.7026,119.8488,54189.0
2021-11-03 11:35:00,122.97,123.02,122.6,122.61,49006.0,119.8488,119.8975,119.4881,119.4979,49006.0
2021-11-03 11:40:00,122.59,123.05,122.47,123.05,40857.0,119.4784,119.9267,119.3614,119.9267,40857.0
2021-11-03 11:45:00,123.05,123.23,122.96,123.07,36068.0,119.9267,120.1022,119.839,119.9462,36068.0
2021-11-03 11:50:00,123.09,123.11,122.7,122.72,42273.0,119.9657,119.9852,119.5856,119.6051,42273.0
2021-11-03 11:55:00,122.76,122.78,122.44,122.61,52043.0,119.6441,119.6636,119.3322,119.4979,52043.0
2021-11-03 12:00:00,122.61,122.63,122.43,122.52,47974.0,119.4979,119.5174,119.3225,119.4102,47974.0
2021-11-03 12:05:00,122.53,122.57,122.31,122.52,46130.0,119.4199,119.4589,119.2055,119.4102,46130.0
2021-11-03 12:10:00,122.53,122.77,122.48,122.7,80576.0,119.4199,119.6538,119.3712,119.5856,80576.0
2021-11-03 12:15:00,122.65,122.74,122.49,122.52,46670.0,119.5369,119.6246,119.3809,119.4102,46670.0
2021-11-03 12:20:00,122.5,122.52,122.14,122.23,104438.0,119.3907,119.4102,119.0398,119.1275,104438.0
2021-11-03 12:25:00,122.22,122.37,122.18,122.36,40469.0,119.1178,119.264,119.0788,119.2542,40469.0
2021-11-03 12:30:00,122.33,122.45,122.21,122.29,101055.0,119.225,119.342,119.108,119.186,101055.0
2021-11-03 12:35:00,122.31,122.45,122.24,122.26,23665.0,119.2055,119.342,119.1373,119.1568,23665.0
2021-11-03 12:40:00,122.26,122.37,122.2,122.33,19628.0,119.1568,119.264,119.0983,119.225,19628.0
2021-11-03 12:45:00,122.34,122.34,122.14,122.23,26788.0,119.2347,119.2347,119.0398,119.1275,26788.0
2021-11-03 12:50:00,122.23,122.3,122.16,122.23,41532.0,119.1275,119.1958,119.0593,119.1275,41532.0
2021-11-03 12:55:00,122.23,122.32,122.23,122.32,12826.0,119.1275,119.2153,119.1275,119.2153,12826.0
2021-11-03 13:00:00,122.32,122.53,122.24,122.5,33479.0,119.2153,119.4199,119.1373,119.3907,33479.0
2021-11-03 13:05:00,122.49,122.67,122.49,122.6,23485.0,119.3809,119.5564,119.3809,119.4881,23485.0
2021-11-03 13:10:00,122.59,122.6,122.31,122.39,25435.0,119.4784,119.4881,119.2055,119.2835,25435.0
2021-11-03 13:15:00,122.39,122.45,122.28,122.38,39905.0,119.2835,119.342,119.1763,119.2737,39905.0
2021-11-03 13:20:00,122.39,122.5,122.37,122.46,21994.0,119.2835,119.3907,119.264,119.3517,21994.0
2021-11-03 13:25:00,122.47,122.5,122.41,122.47,19522.0,119.3614,119.3907,119.303,119.3614,19522.0
2021-11-03 13:30:00,122.48,122.5,122.37,122.43,23364.0,119.3712,119.3907,119.264,119.3225,23364.0
2021-11-03 13:35:00,122.44,122.46,121.86,121.86,38492.0,119.3322,119.3517,118.7669,118.7669,38492.0
2021-11-03 13:40:00,121.88,122.09,121.75,122.09,19862.0,118.7864,118.9911,118.6597,118.9911,19862.0
2021-11-03 13:45:00,122.11,122.31,122.03,122.23,29557.0,119.0106,119.2055,118.9326,119.1275,29557.0
2021-11-03 13:50:00,122.18,122.18,122.0,122.06,12355.0,119.0788,119.0788,118.9034,118.9619,12355.0
2021-11-03 13:55:00,122.06,122.29,122.06,122.2,29729.0,118.9619,119.186,118.9619,119.0983,29729.0
2021-11-03 14:00:00,122.16,122.68,122.12,122.54,52160.0,119.0593,119.5661,119.0203,119.4297,52160.0
2021-11-03 14:05:00,122.59,122.62,121.98,122.08,34499.0,119.4784,119.5076,118.8839,118.9813,34499.0
2021-11-03 14:10:00,122.1,122.1,121.9,122.07,22530.0,119.0008,119.0008,118.8059,118.9716,22530.0
2021-11-03 14:15:00,122.09,122.09,121.97,122.08,22911.0,118.9911,118.9911,118.8741,118.9813,22911.0
2021-11-03 14:20:00,122.05,122.37,122.02,122.34,20615.0,118.9521,119.264,118.9229,119.2347,20615.0
2021-11-03 14:25:00,122.35,122.38,122.24,122.38,29219.0,119.2445,119.2737,119.1373,119.2737,29219.0
2021-11-03 14:30:00,122.36,122.4,122.21,122.38,30996.0,119.2542,119.2932,119.108,119.2737,30996.0
2021-11-03 14:35:00,122.38,122.45,122.28,122.42,28483.0,119.2737,119.342,119.1763,119.3127,28483.0
2021-11-03 14:40:00,122.41,122.52,122.34,122.5,23071.0,119.303,119.4102,119.2347,119.3907,23071.0
2021-11-03 14:45:00,122.5,122.78,122.42,122.71,49083.0,119.3907,119.6636,119.3127,119.5954,49083.0
2021-11-03 14:50:00,122.74,122.84,122.68,122.78,27520.0,119.6246,119.7221,119.5661,119.6636,27520.0
2021-11-03 14:55:00,122.76,122.85,122.54,122.56,33702.0,119.6441,119.7318,119.4297,119.4492,33702.0
2021-11-03 15:00:00,122.54,122.56,122.17,122.23,40443.0,119.4297,119.4492,119.0691,119.1275,40443.0
2021-11-03 15:05:00,122.22,122.47,122.19,122.4,20123.0,119.1178,119.3614,119.0886,119.2932,20123.0
2021-11-03 15:10:00,122.41,122.43,122.27,122.39,25712.0,119.303,119.3225,119.1665,119.2835,25712.0
2021-11-03 15:15:00,122.4,122.41,122.25,122.27,34054.0,119.2932,119.303,119.147,119.1665,34054.0
2021-11-03 15:20:00,122.28,122.34,122.18,122.25,37621.0,119.1763,119.2347,119.0788,119.147,37621.0
2021-11-03 15:25:00,122.24,122.25,121.9,122.05,58216.0,119.1373,119.147,118.8059,118.9521,58216.0
2021-11-03 15:30:00,122.05,122.24,122.05,122.16,37527.0,118.9521,119.1373,118.9521,119.0593,37527.0
2021-11-03 15:35:00,122.14,122.14,121.98,122.06,42499.0,119.0398,119.0398,118.8839,118.9619,42499.0
2021-11-03 15:40:00,122.07,122.16,122.01,122.16,57118.0,118.9716,119.0593,118.9131,119.0593,57118.0
2021-11-03 15:45:00,122.15,122.27,122.12,122.15,66341.0,119.0496,119.1665,119.0203,119.0496,66341.0
2021-11-03 15:50:00,122.15,122.4,122.1,122.23,137359.0,119.0496,119.2932,119.0008,119.1275,137359.0
2021-11-03 15:55:00,122.23,122.27,121.93,122.0,254515.0,119.1275,119.1665,118.8352,118.9034,254515.0
2021-11-04 09:30:00,122.02,122.41,121.8,122.31,124072.0,118.9229,119.303,118.7085,119.2055,124072.0
2021-11-04 09:35:00,122.25,122.41,121.5,121.54,55557.0,119.147,119.303,118.4161,118.4551,55557.0
2021-11-04 09:40:00,121.53,121.82,121.4,121.4,52204.0,118.4453,118.7279,118.3186,118.3186,52204.0
2021-11-04 09:45:00,121.41,121.94,121.22,121.93,49549.0,118.3284,118.8449,118.1432,118.8352,49549.0
2021-11-04 09:50:00,121.89,122.4,121.88,122.4,62117.0,118.7962,119.2932,118.7864,119.2932,62117.0
2021-11-04 09:55:00,122.39,122.98,122.37,122.79,78089.0,119.2835,119.8585,119.264,119.6733,78089.0
2021-11-04 10:00:00,122.82,122.85,122.04,122.09,60946.0,119.7026,119.7318,118.9424,118.9911,60946.0
2021-11-04 10:05:00,122.03,122.08,121.77,121.84,39248.0,118.9326,118.9813,118.6792,118.7474,39248.0
2021-11-04 10:10:00,121.87,121.99,121.81,121.9,31051.0,118.7767,118.8936,118.7182,118.8059,31051.0
2021-11-04 10:15:00,121.88,121.93,121.7,121.84,36879.0,118.7864,118.8352,118.611,118.7474,36879.0
2021-11-04 10:20:00,121.83,122.08,121.83,121.89,38155.0,118.7377,118.9813,118.7377,118.7962,38155.0
2021-11-04 10:25:00,121.89,122.13,121.89,122.06,41049.0,118.7962,119.0301,118.7962,118.9619,41049.0
2021-11-04 10:30:00,122.07,122.24,121.84,122.24,47119.0,118.9716,119.1373,118.7474,119.1373,47119.0
2021-11-04 10:35:00,122.24,122.29,121.97,122.05,27225.0,119.1373,119.186,118.8741,118.9521,27225.0
2021-11-04 10:40:00,122.02,122.07,121.83,121.94,30330.0,118.9229,118.9716,118.7377,118.8449,30330.0
2021-11-04 10:45:00,121.96,121.98,121.51,121.72,44329.0,118.8644,118.8839,118.4258,118.6305,44329.0
2021-11-04 10:50:00,121.73,121.83,121.68,121.72,20165.0,118.6402,118.7377,118.5915,118.6305,20165.0
2021-11-04 10:55:00,121.75,121.87,121.64,121.84,59118.0,118.6597,118.7767,118.5525,118.7474,59118.0
2021-11-04 11:00:00,121.84,121.89,121.7,121.73,45937.0,118.7474,118.7962,118.611,118.6402,45937.0
2021-11-04 11:05:00,121.72,121.78,121.53,121.71,42713.0,118.6305,118.689,118.4453,118.6207,42713.0
2021-11-04 11:10:00,121.69,121.71,121.43,121.43,51704.0,118.6012,118.6207,118.3478,118.3478,51704.0
2021-11-04 11:15:00,121.41,121.77,121.41,121.77,29411.0,118.3284,118.6792,118.3284,118.6792,29411.0
2021-11-04 11:20:00,121.78,121.92,121.73,121.84,38354.0,118.689,118.8254,118.6402,118.7474,38354.0
2021-11-04 11:25:00,121.82,121.94,121.64,121.92,49750.0,118.7279,118.8449,118.5525,118.8254,49750.0
2021-11-04 11:30:00,121.92,122.19,121.9,122.18,48937.0,118.8254,119.0886,118.8059,119.0788,48937.0
2021-11-04 11:35:00,122.17,122.27,122.09,122.25,38070.0,119.0691,119.1665,118.9911,119.147,38070.0
2021-11-04 11:40:00,122.26,122.42,122.15,122.42,38860.0,119.1568,119.3127,119.0496,119.3127,38860.0
2021-11-04 11:45:00,122.4,122.56,122.36,122.55,68651.0,119.2932,119.4492,119.2542,119.4394,68651.0
2021-11-04 11:50:00,122.56,122.72,122.52,122.65,45795.0,119.4492,119.6051,119.4102,119.5369,45795.0
2021-11-04 11:55:00,122.66,122.9,122.65,122.81,49897.0,119.5466,119.7805,119.5369,119.6928,49897.0
2021-11-04 12:00:00,122.83,123.0,122.8,122.94,48176.0,119.7123,119.878,119.6831,119.8195,48176.0
2021-11-04 12:05:00,122.95,123.33,122.94,123.31,49574.0,119.8293,120.1996,119.8195,120.1801,49574.0
2021-11-04 12:10:00,123.3,123.33,123.19,123.27,48383.0,120.1704,120.1996,120.0632,120.1411,48383.0
2021-11-04 12:15:00,123.26,123.46,123.25,123.26,52797.0,120.1314,120.3263,120.1216,120.1314,52797.0
2021-11-04 12:20:00,123.26,123.39,123.23,123.38,33693.0,120.1314,120.2581,120.1022,120.2483,33693.0
2021-11-04 12:25:00,123.36,123.58,123.35,123.58,48238.0,120.2289,120.4433,120.2191,120.4433,48238.0
2021-11-04 12:30:00,123.58,123.76,123.54,123.75,66545.0,120.4433,120.6187,120.4043,120.609,66545.0
2021-11-04 12:35:00,123.74,123.95,123.74,123.79,78808.0,120.5992,120.8039,120.5992,120.6479,78808.0
2021-11-04 12:40:00,123.77,124.08,123.77,123.94,108516.0,120.6285,120.9306,120.6285,120.7941,108516.0
2021-11-04 12:45:00,123.93,123.99,123.73,123.77,51076.0,120.7844,120.8429,120.5895,120.6285,51076.0
2021-11-04 12:50:00,123.77,123.77,123.53,123.53,32234.0,120.6285,120.6285,120.3945,120.3945,32234.0
2021-11-04 12:55:00,123.53,123.6,123.32,123.32,41401.0,120.3945,120.4628,120.1899,120.1899,41401.0
2021-11-04 13:00:00,123.32,123.42,123.13,123.2,48651.0,120.1899,120.2873,120.0047,120.0729,48651.0
2021-11-04 13:05:00,123.18,123.29,123.17,123.23,31618.0,120.0534,120.1606,120.0437,120.1022,31618.0
2021-11-04 13:10:00,123.21,123.41,123.05,123.36,38650.0,120.0827,120.2776,119.9267,120.2289,38650.0
2021-11-04 13:15:00,123.37,123.39,123.19,123.21,39618.0,120.2386,120.2581,120.0632,120.0827,39618.0
2021-11-04 13:20:00,123.21,123.28,123.08,123.1,45272.0,120.0827,120.1509,119.956,119.9755,45272.0
2021-11-04 13:25:00,123.1,123.12,122.88,122.98,73952.0,119.9755,119.9949,119.761,119.8585,73952.0
2021-11-04 13:30:00,122.98,123.01,122.35,122.42,130140.0,119.8585,119.8877,119.2445,119.3127,130140.0
2021-11-04 13:35:00,122.41,122.42,121.93,122.23,109310.0,119.303,119.3127,118.8352,119.1275,109310.0
2021-11-04 13:40:00,122.25,122.43,122.23,122.32,38106.0,119.147,119.3225,119.1275,119.2153,38106.0
2021-11-04 13:45:00,122.34,122.66,122.29,122.65,39873.0,119.2347,119.5466,119.186,119.5369,39873.0
2021-11-04 13:50:00,122.65,122.7,122.46,122.52,41411.0,119.5369,119.5856,119.3517,119.4102,41411.0
2021-11-04 13:55:00,122.52,122.69,122.52,122.67,97022.0,119.4102,119.5759,119.4102,119.5564,97022.0
2021-11-04 14:00:00,122.66,122.66,122.14,122.17,39269.0,119.5466,119.5466,119.0398,119.0691,39269.0
2021-11-04 14:05:00,122.15,122.39,122.12,122.38,28822.0,119.0496,119.2835,119.0203,119.2737,28822.0
2021-11-04 14:10:00,122.35,122.43,122.32,122.43,30534.0,119.2445,119.3225,119.2153,119.3225,30534.0
2021-11-04 14:15:00,122.41,122.44,122.13,122.18,27413.0,119.303,119.3322,119.0301,119.0788,27413.0
2021-11-04 14:20:00,122.18,122.27,122.09,122.12,34330.0,119.0788,119.1665,118.9911,119.0203,34330.0
2021-11-04 14:25:00,122.13,122.18,122.03,122.16,27031.0,119.0301,119.0788,118.9326,119.0593,27031.0
2021-11-04 14:30:00,122.16,122.28,122.15,122.21,32872.0,119.0593,119.1763,119.0496,119.108,32872.0
2021-11-04 14:35:00,122.21,122.46,122.2,122.43,22706.0,119.108,119.3517,119.0983,119.3225,22706.0
2021-11-04 14:40:00,122.42,122.62,122.41,122.49,28666.0,119.3127,119.5076,119.303,119.3809,28666.0
2021-11-04 14:45:00,122.49,122.49,122.36,122.39,20017.0,119.3809,119.3809,119.2542,119.2835,20017.0
2021-11-04 14:50:00,122.39,122.52,122.36,122.52,37610.0,119.2835,119.4102,119.2542,119.4102,37610.0
2021-11-04 14:55:00,122.54,122.67,122.52,122.59,36626.0,119.4297,119.5564,119.4102,119.4784,36626.0
2021-11-04 15:00:00,122.61,122.68,122.51,122.6,34473.0,119.4979,119.5661,119.4004,119.4881,34473.0
2021-11-04 15:05:00,122.62,122.88,122.62,122.74,69173.0,119.5076,119.761,119.5076,119.6246,69173.0
2021-11-04 15:10:00,122.75,122.77,122.59,122.62,39406.0,119.6343,119.6538,119.4784,119.5076,39406.0
2021-11-04 15:15:00,122.62,122.71,122.37,122.38,24286.0,119.5076,119.5954,119.264,119.2737,24286.0
2021-11-04 15:20:00,122.4,122.46,122.37,122.39,52632.0,119.2932,119.3517,119.264,119.2835,52632.0
2021-11-04 15:25:00,122.38,122.42,122.14,122.17,52579.0,119.2737,119.3127,119.0398,119.0691,52579.0
2021-11-04 15:30:00,122.2,122.2,122.01,122.03,96940.0,119.0983,119.0983,118.9131,118.9326,96940.0
2021-11-04 15:35:00,122.03,122.06,121.93,121.93,71124.0,118.9326,118.9619,118.8352,118.8352,71124.0
2021-11-04 15:40:00,121.94,122.32,121.9,122.32,110140.0,118.8449,119.2153,118.8059,119.2153,110140.0
2021-11-04 15:45:00,122.33,122.6,122.32,122.58,71624.0,119.225,119.4881,119.2153,119.4687,71624.0
2021-11-04 15:50:00,122.57,122.76,122.53,122.65,141706.0,119.4589,119.6441,119.4199,119.5369,141706.0
2021-11-04 15:55:00,122.66,122.73,122.43,122.65,273311.0,119.5466,119.6148,119.3225,119.5369,273311.0
2021-11-05 09:30:00,122.81,123.14,122.41,122.44,177306.0,119.6928,120.0144,119.303,119.3322,177306.0
2021-11-05 09:35:00,122.42,122.82,122.42,122.54,59161.0,119.3127,119.7026,119.3127,119.4297,59161.0
2021-11-05 09:40:00,122.64,123.19,122.53,123.19,32582.0,119.5271,120.0632,119.4199,120.0632,32582.0
2021-11-05 09:45:00,123.16,123.78,123.16,123.66,52890.0,120.0339,120.6382,120.0339,120.5212,52890.0
2021-11-05 09:50:00,123.73,124.05,123.43,123.51,72337.0,120.5895,120.9013,120.2971,120.375,72337.0
2021-11-05 09:55:00,123.56,123.58,123.23,123.41,56491.0,120.4238,120.4433,120.1022,120.2776,56491.0
2021-11-05 10:00:00,123.44,123.57,123.34,123.39,41595.0,120.3068,120.4335,120.2094,120.2581,41595.0
2021-11-05 10:05:00,123.43,123.5,123.29,123.36,38113.0,120.2971,120.3653,120.1606,120.2289,38113.0
2021-11-05 10:10:00,123.34,123.41,123.14,123.36,14452.0,120.2094,120.2776,120.0144,120.2289,14452.0
2021-11-05 10:15:00,123.37,123.41,123.21,123.22,60481.0,120.2386,120.2776,120.0827,120.0924,60481.0
2021-11-05 10:20:00,123.24,123.54,123.18,123.51,30114.0,120.1119,120.4043,120.0534,120.375,30114.0
2021-11-05 10:25:00,123.5,123.57,123.27,123.57,24364.0,120.3653,120.4335,120.1411,120.4335,24364.0
2021-11-05 10:30:00,123.57,123.96,123.52,123.89,57139.0,120.4335,120.8136,120.3848,120.7454,57139.0
2021-11-05 10:35:00,123.91,124.06,123.83,123.97,18627.0,120.7649,120.9111,120.6869,120.8234,18627.0
2021-11-05 10:40:00,123.99,124.32,123.97,124.27,27525.0,120.8429,121.1645,120.8234,121.1158,27525.0
2021-11-05 10:45:00,124.27,124.3,123.9,123.95,136536.0,121.1158,121.145,120.7552,120.8039,136536.0
2021-11-05 10:50:00,124.01,124.23,123.96,124.12,164349.0,120.8624,121.0768,120.8136,120.9696,164349.0
2021-11-05 10:55:00,124.15,124.36,124.13,124.32,17558.0,120.9988,121.2035,120.9793,121.1645,17558.0
2021-11-05 11:00:00,124.32,124.41,124.22,124.22,29083.0,121.1645,121.2522,121.067,121.067,29083.0
2021-11-05 11:05:00,124.23,124.24,123.89,124.06,28379.0,121.0768,121.0865,120.7454,120.9111,28379.0
2021-11-05 11:10:00,124.06,124.19,124.04,124.13,20331.0,120.9111,121.0378,120.8916,120.9793,20331.0
2021-11-05 11:15:00,124.13,124.14,123.97,124.05,24366.0,120.9793,120.9891,120.8234,120.9013,24366.0
2021-11-05 11:20:00,124.03,124.07,123.96,124.05,17882.0,120.8819,120.9208,120.8136,120.9013,17882.0
2021-11-05 11:25:00,124.04,124.16,124.0,124.01,25969.0,120.8916,121.0086,120.8526,120.8624,25969.0
2021-11-05 11:30:00,124.0,124.16,123.88,124.12,40981.0,120.8526,121.0086,120.7357,120.9696,40981.0
2021-11-05 11:35:00,124.14,124.15,123.95,123.98,256275.0,120.9891,120.9988,120.8039,120.8331,256275.0
2021-11-05 11:40:00,123.99,124.02,123.82,123.82,32262.0,120.8429,120.8721,120.6772,120.6772,32262.0
2021-11-05 11:45:00,123.83,123.83,123.65,123.65,22903.0,120.6869,120.6869,120.5115,120.5115,22903.0
2021-11-05 11:50:00,123.61,123.61,123.4,123.47,38190.0,120.4725,120.4725,120.2678,120.3361,38190.0
2021-11-05 11:55:00,123.47,123.48,123.22,123.22,14052.0,120.3361,120.3458,120.0924,120.0924,14052.0
2021-11-05 12:00:00,123.2,123.27,123.15,123.22,14190.0,120.0729,120.1411,120.0242,120.0924,14190.0
2021-11-05 12:05:00,123.21,123.22,123.13,123.18,11288.0,120.0827,120.0924,120.0047,120.0534,11288.0
2021-11-05 12:10:00,123.15,123.17,123.06,123.14,17445.0,120.0242,120.0437,119.9365,120.0144,17445.0
2021-11-05 12:15:00,123.11,123.2,123.08,123.16,13092.0,119.9852,120.0729,119.956,120.0339,13092.0
2021-11-05 12:20:00,123.19,123.24,123.11,123.24,15549.0,120.0632,120.1119,119.9852,120.1119,15549.0
2021-11-05 12:25:00,123.21,123.3,123.17,123.26,15788.0,120.0827,120.1704,120.0437,120.1314,15788.0
2021-11-05 12:30:00,123.27,123.4,123.27,123.35,13054.0,120.1411,120.2678,120.1411,120.2191,13054.0
2021-11-05 12:35:00,123.35,123.42,123.31,123.42,29165.0,120.2191,120.2873,120.1801,120.2873,29165.0
2021-11-05 12:40:00,123.4,123.43,123.34,123.34,14402.0,120.2678,120.2971,120.2094,120.2094,14402.0
2021-11-05 12:45:00,123.34,123.38,123.29,123.37,9069.0,120.2094,120.2483,120.1606,120.2386,9069.0
2021-11-05 12:50:00,123.34,123.51,123.25,123.45,32655.0,120.2094,120.375,120.1216,120.3166,32655.0
2021-11-05 12:55:00,123.47,123.5,123.37,123.38,17360.0,120.3361,120.3653,120.2386,120.2483,17360.0
2021-11-05 13:00:00,123.38,123.58,123.37,123.41,42546.0,120.2483,120.4433,120.2386,120.2776,42546.0
2021-11-05 13:05:00,123.39,123.39,123.15,123.18,9715.0,120.2581,120.2581,120.0242,120.0534,9715.0
2021-11-05 13:10:00,123.2,123.22,122.95,123.02,23235.0,120.0729,120.0924,119.8293,119.8975,23235.0
2021-11-05 13:15:00,123.02,123.16,122.95,123.13,30438.0,119.8975,120.0339,119.8293,120.0047,30438.0
2021-11-05 13:20:00,123.12,123.14,122.94,122.94,17485.0,119.9949,120.0144,119.8195,119.8195,17485.0
2021-11-05 13:25:00,122.93,122.94,122.77,122.8,36122.0,119.8098,119.8195,119.6538,119.6831,36122.0
2021-11-05 13:30:00,122.8,122.84,122.73,122.75,21191.0,119.6831,119.7221,119.6148,119.6343,21191.0
2021-11-05 13:35:00,122.75,122.75,122.56,122.64,27090.0,119.6343,119.6343,119.4492,119.5271,27090.0
2021-11-05 13:40:00,122.65,122.65,122.59,122.63,47410.0,119.5369,119.5369,119.4784,119.5174,47410.0
2021-11-05 13:45:00,122.62,122.64,122.49,122.51,21662.0,119.5076,119.5271,119.3809,119.4004,21662.0
2021-11-05 13:50:00,122.5,122.53,122.44,122.45,15635.0,119.3907,119.4199,119.3322,119.342,15635.0
2021-11-05 13:55:00,122.44,122.49,122.38,122.48,28416.0,119.3322,119.3809,119.2737,119.3712,28416.0
2021-11-05 14:00:00,122.48,122.48,122.38,122.38,20676.0,119.3712,119.3712,119.2737,119.2737,20676.0
2021-11-05 14:05:00,122.38,122.41,122.34,122.36,15554.0,119.2737,119.303,119.2347,119.2542,15554.0
2021-11-05 14:10:00,122.36,122.44,122.34,122.41,23723.0,119.2542,119.3322,119.2347,119.303,23723.0
2021-11-05 14:15:00,122.39,122.42,122.36,122.38,12794.0,119.2835,119.3127,119.2542,119.2737,12794.0
2021-11-05 14:20:00,122.37,122.38,122.2,122.22,11257.0,119.264,119.2737,119.0983,119.1178,11257.0
2021-11-05 14:25:00,122.21,122.22,122.13,122.19,23113.0,119.108,119.1178,119.0301,119.0886,23113.0
2021-11-05 14:30:00,122.18,122.22,122.17,122.22,14697.0,119.0788,119.1178,119.0691,119.1178,14697.0
2021-11-05 14:35:00,122.2,122.2,121.96,122.03,21283.0,119.0983,119.0983,118.8644,118.9326,21283.0
2021-11-05 14:40:00,122.04,122.04,121.83,121.88,35163.0,118.9424,118.9424,118.7377,118.7864,35163.0
2021-11-05 14:45:00,121.9,122.0,121.79,121.96,32673.0,118.8059,118.9034,118.6987,118.8644,32673.0
2021-11-05 14:50:00,121.96,122.04,121.87,122.02,47108.0,118.8644,118.9424,118.7767,118.9229,47108.0
2021-11-05 14:55:00,122.01,122.15,121.98,122.14,26885.0,118.9131,119.0496,118.8839,119.0398,26885.0
2021-11-05 15:00:00,122.15,122.28,122.08,122.28,34376.0,119.0496,119.1763,118.9813,119.1763,34376.0
2021-11-05 15:05:00,122.26,122.48,122.25,122.43,30887.0,119.1568,119.3712,119.147,119.3225,30887.0
2021-11-05 15:10:00,122.42,122.49,122.41,122.42,26897.0,119.3127,119.3809,119.303,119.3127,26897.0
2021-11-05 15:15:00,122.41,122.5,122.38,122.5,22206.0,119.303,119.3907,119.2737,119.3907,22206.0
2021-11-05 15:20:00,122.5,122.59,122.45,122.56,70420.0,119.3907,119.4784,119.342,119.4492,70420.0
2021-11-05 15:25:00,122.56,122.62,122.49,122.6,35314.0,119.4492,119.5076,119.3809,119.4881,35314.0
2021-11-05 15:30:00,122.6,122.85,122.57,122.85,54162.0,119.4881,119.7318,119.4589,119.7318,54162.0
2021-11-05 15:35:00,122.85,122.99,122.83,122.98,30916.0,119.7318,119.8682,119.7123,119.8585,30916.0
2021-11-05 15:40:00,122.98,123.0,122.76,122.8,39346.0,119.8585,119.878,119.6441,119.6831,39346.0
2021-11-05 15:45:00,122.79,122.87,122.73,122.76,57308.0,119.6733,119.7513,119.6148,119.6441,57308.0
2021-11-05 15:50:00,122.77,122.85,122.56,122.76,150523.0,119.6538,119.7318,119.4492,119.6441,150523.0
2021-11-05 15:55:00,122.74,122.78,122.58,122.67,244288.0,119.6246,119.6636,119.4687,119.5564,244288.0
2021-11-08 09:30:00,122.8,122.84,121.96,122.06,79465.0,119.6831,119.7221,118.8644,118.9619,79465.0
2021-11-08 09:35:00,122.07,122.19,121.75,121.78,19893.0,118.9716,119.0886,118.6597,118.689,19893.0
2021-11-08 09:40:00,121.79,121.86,121.33,121.66,35962.0,118.6987,118.7669,118.2504,118.572,35962.0
2021-11-08 09:45:00,121.68,121.71,121.39,121.58,16371.0,118.5915,118.6207,118.3089,118.494,16371.0
2021-11-08 09:50:00,121.58,121.63,121.26,121.42,13190.0,118.494,118.5428,118.1822,118.3381,13190.0
2021-11-08 09:55:00,121.51,122.1,121.49,122.1,21355.0,118.4258,119.0008,118.4063,119.0008,21355.0
2021-11-08 10:00:00,122.1,122.4,122.1,122.23,28703.0,119.0008,119.2932,119.0008,119.1275,28703.0
2021-11-08 10:05:00,122.23,122.27,122.08,122.15,27820.0,119.1275,119.1665,118.9813,119.0496,27820.0
2021-11-08 10:10:00,122.13,122.13,121.84,121.92,14997.0,119.0301,119.0301,118.7474,118.8254,14997.0
2021-11-08 10:15:00,121.92,121.92,121.67,121.7,14625.0,118.8254,118.8254,118.5818,118.611,14625.0
2021-11-08 10:20:00,121.7,121.73,121.57,121.68,30893.0,118.611,118.6402,118.4843,118.5915,30893.0
2021-11-08 10:25:00,121.67,121.76,121.6,121.7,16098.0,118.5818,118.6695,118.5135,118.611,16098.0
2021-11-08 10:30:00,121.67,121.76,121.57,121.69,15949.0,118.5818,118.6695,118.4843,118.6012,15949.0
2021-11-08 10:35:00,121.7,121.72,121.45,121.45,12597.0,118.611,118.6305,118.3673,118.3673,12597.0
2021-11-08 10:40:00,121.45,121.47,121.18,121.21,32802.0,118.3673,118.3868,118.1042,118.1334,32802.0
2021-11-08 10:45:00,121.23,121.25,121.07,121.22,30416.0,118.1529,118.1724,117.997,118.1432,30416.0
2021-11-08 10:50:00,121.17,121.18,120.9,121.11,38738.0,118.0944,118.1042,117.8313,118.036,38738.0
2021-11-08 10:55:00,121.1,121.15,121.03,121.15,18993.0,118.0262,118.075,117.958,118.075,18993.0
2021-11-08 11:00:00,121.16,121.19,120.96,120.97,20957.0,118.0847,118.1139,117.8898,117.8995,20957.0
2021-11-08 11:05:00,120.98,121.04,120.85,120.93,19019.0,117.9093,117.9677,117.7826,117.8605,19019.0
2021-11-08 11:10:00,120.94,121.11,120.91,121.03,16219.0,117.8703,118.036,117.841,117.958,16219.0
2021-11-08 11:15:00,121.03,121.1,120.91,121.03,21153.0,117.958,118.0262,117.841,117.958,21153.0
2021-11-08 11:20:00,121.02,121.16,120.97,121.16,15895.0,117.9483,118.0847,117.8995,118.0847,15895.0
2021-11-08 11:25:00,121.17,121.2,121.07,121.2,15855.0,118.0944,118.1237,117.997,118.1237,15855.0
2021-11-08 11:30:00,121.18,121.2,120.99,121.0,15074.0,118.1042,118.1237,117.919,117.9288,15074.0
2021-11-08 11:35:00,120.99,120.99,120.78,120.87,33386.0,117.919,117.919,117.7143,117.8021,33386.0
2021-11-08 11:40:00,120.89,120.92,120.58,120.63,28330.0,117.8216,117.8508,117.5194,117.5682,28330.0
2021-11-08 11:45:00,120.61,120.67,120.51,120.59,19961.0,117.5487,117.6071,117.4512,117.5292,19961.0
2021-11-08 11:50:00,120.58,120.63,120.54,120.57,14277.0,117.5194,117.5682,117.4804,117.5097,14277.0
2021-11-08 11:55:00,120.57,120.57,120.42,120.47,18855.0,117.5097,117.5097,117.3635,117.4122,18855.0
2021-11-08 12:00:00,120.47,120.52,120.38,120.38,17993.0,117.4122,117.4609,117.3245,117.3245,17993.0
2021-11-08 12:05:00,120.4,120.44,120.28,120.28,16660.0,117.344,117.383,117.227,117.227,16660.0
2021-11-08 12:10:00,120.31,120.44,120.15,120.35,83140.0,117.2563,117.383,117.1003,117.2953,83140.0
2021-11-08 12:15:00,120.36,120.37,120.3,120.36,15925.0,117.305,117.3147,117.2465,117.305,15925.0
2021-11-08 12:20:00,120.31,120.45,120.27,120.4,13140.0,117.2563,117.3927,117.2173,117.344,13140.0
2021-11-08 12:25:00,120.39,120.43,120.34,120.35,12253.0,117.3342,117.3732,117.2855,117.2953,12253.0
2021-11-08 12:30:00,120.34,120.34,120.22,120.29,12575.0,117.2855,117.2855,117.1686,117.2368,12575.0
2021-11-08 12:35:00,120.3,120.34,120.24,120.29,11884.0,117.2465,117.2855,117.188,117.2368,11884.0
2021-11-08 12:40:00,120.28,120.29,120.13,120.18,81139.0,117.227,117.2368,117.0808,117.1296,81139.0
2021-11-08 12:45:00,120.19,120.27,120.19,120.2,13467.0,117.1393,117.2173,117.1393,117.1491,13467.0
2021-11-08 12:50:00,120.2,120.32,120.2,120.26,14964.0,117.1491,117.266,117.1491,117.2075,14964.0
2021-11-08 12:55:00,120.26,120.28,120.07,120.1,16395.0,117.2075,117.227,117.0224,117.0516,16395.0
2021-11-08 13:00:00,120.1,120.13,119.9,119.93,34727.0,117.0516,117.0808,116.8567,116.8859,34727.0
2021-11-08 13:05:00,119.92,120.0,119.91,119.96,19221.0,116.8762,116.9541,116.8664,116.9152,19221.0
2021-11-08 13:10:00,119.97,120.03,119.95,119.96,25103.0,116.9249,116.9834,116.9054,116.9152,25103.0
2021-11-08 13:15:00,119.95,119.96,119.85,119.92,43592.0,116.9054,116.9152,116.8079,116.8762,43592.0
2021-11-08 13:20:00,119.9,120.3,119.9,120.3,29047.0,116.8567,117.2465,116.8567,117.2465,29047.0
2021-11-08 13:25:00,120.31,120.48,120.28,120.46,32910.0,117.2563,117.422,117.227,117.4025,32910.0
2021-11-08 13:30:00,120.46,120.5,120.34,120.43,21023.0,117.4025,117.4414,117.2855,117.3732,21023.0
2021-11-08 13:35:00,120.43,120.58,120.41,120.53,13160.0,117.3732,117.5194,117.3537,117.4707,13160.0
2021-11-08 13:40:00,120.54,120.71,120.49,120.66,21927.0,117.4804,117.6461,117.4317,117.5974,21927.0
2021-11-08 13:45:00,120.67,120.71,120.55,120.58,15237.0,117.6071,117.6461,117.4902,117.5194,15237.0
2021-11-08 13:50:00,120.58,120.58,120.48,120.51,15993.0,117.5194,117.5194,117.422,117.4512,15993.0
2021-11-08 13:55:00,120.5,120.52,120.45,120.51,25356.0,117.4414,117.4609,117.3927,117.4512,25356.0
2021-11-08 14:00:00,120.5,120.52,120.39,120.47,16014.0,117.4414,117.4609,117.3342,117.4122,16014.0
2021-11-08 14:05:00,120.46,120.46,120.38,120.4,11993.0,117.4025,117.4025,117.3245,117.344,11993.0
2021-11-08 14:10:00,120.41,120.41,120.23,120.24,11671.0,117.3537,117.3537,117.1783,117.188,11671.0
2021-11-08 14:15:00,120.25,120.38,120.22,120.34,16424.0,117.1978,117.3245,117.1686,117.2855,16424.0
2021-11-08 14:20:00,120.33,120.35,120.25,120.33,11262.0,117.2758,117.2953,117.1978,117.2758,11262.0
2021-11-08 14:25:00,120.34,120.38,120.29,120.33,16205.0,117.2855,117.3245,117.2368,117.2758,16205.0
2021-11-08 14:30:00,120.31,120.33,120.22,120.22,18144.0,117.2563,117.2758,117.1686,117.1686,18144.0
2021-11-08 14:35:00,120.22,120.24,120.13,120.15,38043.0,117.1686,117.188,117.0808,117.1003,38043.0
2021-11-08 14:40:00,120.15,120.17,120.05,120.08,17692.0,117.1003,117.1198,117.0029,117.0321,17692.0
2021-11-08 14:45:00,120.08,120.13,120.02,120.09,23659.0,117.0321,117.0808,116.9736,117.0419,23659.0
2021-11-08 14:50:00,120.09,120.11,120.06,120.07,18198.0,117.0419,117.0613,117.0126,117.0224,18198.0
2021-11-08 14:55:00,120.07,120.33,120.06,120.3,126810.0,117.0224,117.2758,117.0126,117.2465,126810.0
2021-11-08 15:00:00,120.31,120.44,120.31,120.43,21287.0,117.2563,117.383,117.2563,117.3732,21287.0
2021-11-08 15:05:00,120.44,120.76,120.44,120.76,21620.0,117.383,117.6949,117.383,117.6949,21620.0
2021-11-08 15:10:00,120.75,120.84,120.7,120.83,16267.0,117.6851,117.7728,117.6364,117.7631,16267.0
2021-11-08 15:15:00,120.84,120.97,120.82,120.96,16204.0,117.7728,117.8995,117.7533,117.8898,16204.0
2021-11-08 15:20:00,120.97,120.98,120.9,120.92,22889.0,117.8995,117.9093,117.8313,117.8508,22889.0
2021-11-08 15:25:00,120.91,120.91,120.71,120.79,23891.0,117.841,117.841,117.6461,117.7241,23891.0
2021-11-08 15:30:00,120.8,120.92,120.8,120.92,25950.0,117.7338,117.8508,117.7338,117.8508,25950.0
2021-11-08 15:35:00,120.92,120.93,120.73,120.79,27742.0,117.8508,117.8605,117.6656,117.7241,27742.0
2021-11-08 15:40:00,120.79,120.79,120.6,120.6,30076.0,117.7241,117.7241,117.5389,117.5389,30076.0
2021-11-08 15:45:00,120.62,120.74,120.61,120.71,43602.0,117.5584,117.6754,117.5487,117.6461,43602.0
2021-11-08 15:50:00,120.71,120.84,120.67,120.73,88730.0,117.6461,117.7728,117.6071,117.6656,88730.0
2021-11-08 15:55:00,120.71,120.95,120.71,120.86,130817.0,117.6461,117.88,117.6461,117.7923,130817.0
2021-11-09 09:30:00,121.11,121.4,120.68,120.77,50433.0,118.036,118.3186,117.6169,117.7046,50433.0
2021-11-09 09:35:00,120.75,121.14,120.63,120.63,13621.0,117.6851,118.0652,117.5682,117.5682,13621.0
2021-11-09 09:40:00,120.69,121.05,120.46,120.71,23892.0,117.6266,117.9775,117.4025,117.6461,23892.0
2021-11-09 09:45:00,120.6,121.16,120.55,121.15,10691.0,117.5389,118.0847,117.4902,118.075,10691.0
2021-11-09 09:50:00,121.19,121.5,121.06,121.5,25064.0,118.1139,118.4161,117.9872,118.4161,25064.0
2021-11-09 09:55:00,121.48,121.69,121.29,121.59,63736.0,118.3966,118.6012,118.2114,118.5038,63736.0
2021-11-09 10:00:00,121.55,121.55,120.9,121.05,21143.0,118.4648,118.4648,117.8313,117.9775,21143.0
2021-11-09 10:05:00,121.07,121.07,120.67,120.75,14969.0,117.997,117.997,117.6071,117.6851,14969.0
2021-11-09 10:10:00,120.67,120.82,120.49,120.5,17696.0,117.6071,117.7533,117.4317,117.4414,17696.0
2021-11-09 10:15:00,120.5,120.67,120.42,120.49,62469.0,117.4414,117.6071,117.3635,117.4317,62469.0
2021-11-09 10:20:00,120.48,120.68,120.42,120.64,32831.0,117.422,117.6169,117.3635,117.5779,32831.0
2021-11-09 10:25:00,120.63,120.66,120.49,120.59,15632.0,117.5682,117.5974,117.4317,117.5292,15632.0
2021-11-09 10:30:00,120.58,120.7,120.51,120.69,40578.0,117.5194,117.6364,117.4512,117.6266,40578.0
2021-11-09 10:35:00,120.71,120.76,120.64,120.71,9884.0,117.6461,117.6949,117.5779,117.6461,9884.0
2021-11-09 10:40:00,120.69,120.7,120.51,120.51,12722.0,117.6266,117.6364,117.4512,117.4512,12722.0
2021-11-09 10:45:00,120.5,120.57,120.27,120.43,21649.0,117.4414,117.5097,117.2173,117.3732,21649.0
2021-11-09 10:50:00,120.41,120.47,120.32,120.38,18471.0,117.3537,117.4122,117.266,117.3245,18471.0
2021-11-09 10:55:00,120.38,120.38,120.13,120.21,16343.0,117.3245,117.3245,117.0808,117.1588,16343.0
2021-11-09 11:00:00,120.2,120.26,119.96,120.11,26298.0,117.1491,117.2075,116.9152,117.0613,26298.0
2021-11-09 11:05:00,120.08,120.09,119.87,119.88,15336.0,117.0321,117.0419,116.8274,116.8372,15336.0
2021-11-09 11:10:00,119.88,119.93,119.62,119.76,39853.0,116.8372,116.8859,116.5838,116.7202,39853.0
2021-11-09 11:15:00,119.76,119.86,119.67,119.78,30987.0,116.7202,116.8177,116.6325,116.7397,30987.0
2021-11-09 11:20:00,119.78,119.8,119.41,119.42,17391.0,116.7397,116.7592,116.3791,116.3889,17391.0
2021-11-09 11:25:00,119.41,119.42,119.19,119.19,46153.0,116.3791,116.3889,116.1647,116.1647,46153.0
2021-11-09 11:30:00,119.21,119.57,119.19,119.45,16052.0,116.1842,116.5351,116.1647,116.4181,16052.0
2021-11-09 11:35:00,119.48,119.65,119.44,119.58,19103.0,116.4473,116.613,116.4084,116.5448,19103.0
2021-11-09 11:40:00,119.6,119.68,119.54,119.63,20144.0,116.5643,116.6423,116.5058,116.5935,20144.0
2021-11-09 11:45:00,119.64,119.77,119.58,119.65,22390.0,116.6033,116.73,116.5448,116.613,22390.0
2021-11-09 11:50:00,119.67,119.77,119.54,119.59,18165.0,116.6325,116.73,116.5058,116.5545,18165.0
2021-11-09 11:55:00,119.56,119.67,119.54,119.6,14093.0,116.5253,116.6325,116.5058,116.5643,14093.0
2021-11-09 12:00:00,119.58,119.9,119.54,119.86,8505.0,116.5448,116.8567,116.5058,116.8177,8505.0
2021-11-09 12:05:00,119.85,119.99,119.71,119.79,23257.0,116.8079,116.9444,116.6715,116.7495,23257.0
2021-11-09 12:10:00,119.81,119.94,119.79,119.88,6602.0,116.769,116.8957,116.7495,116.8372,6602.0
2021-11-09 12:15:00,119.89,119.93,119.83,119.86,4778.0,116.8469,116.8859,116.7885,116.8177,4778.0
2021-11-09 12:20:00,119.94,119.94,119.82,119.86,7072.0,116.8957,116.8957,116.7787,116.8177,7072.0
2021-11-09 12:25:00,119.87,120.02,119.77,120.02,108719.0,116.8274,116.9736,116.73,116.9736,108719.0
2021-11-09 12:30:00,120.02,120.17,120.0,120.02,13807.0,116.9736,117.1198,116.9541,116.9736,13807.0
2021-11-09 12:35:00,120.03,120.25,120.02,120.2,10536.0,116.9834,117.1978,116.9736,117.1491,10536.0
2021-11-09 12:40:00,120.21,120.4,120.2,120.29,7813.0,117.1588,117.344,117.1491,117.2368,7813.0
2021-11-09 12:45:00,120.32,120.36,120.16,120.17,7247.0,117.266,117.305,117.1101,117.1198,7247.0
2021-11-09 12:50:00,120.14,120.37,120.12,120.31,14641.0,117.0906,117.3147,117.0711,117.2563,14641.0
2021-11-09 12:55:00,120.33,120.43,120.3,120.33,12972.0,117.2758,117.3732,117.2465,117.2758,12972.0
2021-11-09 13:00:00,120.33,120.56,120.32,120.51,18758.0,117.2758,117.4999,117.266,117.4512,18758.0
2021-11-09 13:05:00,120.53,120.67,120.53,120.54,11301.0,117.4707,117.6071,117.4707,117.4804,11301.0
2021-11-09 13:10:00,120.52,120.55,120.45,120.46,15929.0,117.4609,117.4902,117.3927,117.4025,15929.0
2021-11-09 13:15:00,120.43,120.58,120.43,120.55,8181.0,117.3732,117.5194,117.3732,117.4902,8181.0
2021-11-09 13:20:00,120.55,120.55,120.29,120.49,60368.0,117.4902,117.4902,117.2368,117.4317,60368.0
2021-11-09 13:25:00,120.47,120.47,120.34,120.34,10028.0,117.4122,117.4122,117.2855,117.2855,10028.0
2021-11-09 13:30:00,120.38,120.45,120.32,120.45,28627.0,117.3245,117.3927,117.266,117.3927,28627.0
2021-11-09 13:35:00,120.44,120.45,120.4,120.4,8364.0,117.383,117.3927,117.344,117.344,8364.0
2021-11-09 13:40:00,120.4,120.44,120.2,120.27,8752.0,117.344,117.383,117.1491,117.2173,8752.0
2021-11-09 13:45:00,120.27,120.31,120.27,120.3,5420.0,117.2173,117.2563,117.2173,117.2465,5420.0
2021-11-09 13:50:00,120.3,120.4,120.17,120.27,9208.0,117.2465,117.344,117.1198,117.2173,9208.0
2021-11-09 13:55:00,120.27,120.27,120.06,120.17,17154.0,117.2173,117.2173,117.0126,117.1198,17154.0
2021-11-09 14:00:00,120.17,120.25,120.14,120.21,14384.0,117.1198,117.1978,117.0906,117.1588,14384.0
2021-11-09 14:05:00,120.22,120.27,119.9,119.9,15803.0,117.1686,117.2173,116.8567,116.8567,15803.0
2021-11-09 14:10:00,119.91,120.1,119.91,120.08,16255.0,116.8664,117.0516,116.8664,117.0321,16255.0
2021-11-09 14:15:00,120.1,120.3,120.1,120.26,27812.0,117.0516,117.2465,117.0516,117.2075,27812.0
2021-11-09 14:20:00,120.28,120.29,120.16,120.22,11619.0,117.227,117.2368,117.1101,117.1686,11619.0
2021-11-09 14:25:00,120.23,120.31,120.13,120.18,27259.0,117.1783,117.2563,117.0808,117.1296,27259.0
2021-11-09 14:30:00,120.21,120.27,120.17,120.26,6956.0,117.1588,117.2173,117.1198,117.2075,6956.0
2021-11-09 14:35:00,120.24,120.3,120.21,120.3,7764.0,117.188,117.2465,117.1588,117.2465,7764.0
2021-11-09 14:40:00,120.27,120.32,120.25,120.28,6106.0,117.2173,117.266,117.1978,117.227,6106.0
2021-11-09 14:45:00,120.27,120.33,120.22,120.22,5864.0,117.2173,117.2758,117.1686,117.1686,5864.0
2021-11-09 14:50:00,120.21,120.22,120.15,120.18,8646.0,117.1588,117.1686,117.1003,117.1296,8646.0
2021-11-09 14:55:00,120.18,120.18,120.09,120.1,16766.0,117.1296,117.1296,117.0419,117.0516,16766.0
2021-11-09 15:00:00,120.09,120.1,120.01,120.01,14756.0,117.0419,117.0516,116.9639,116.9639,14756.0
2021-11-09 15:05:00,120.03,120.14,120.01,120.07,20805.0,116.9834,117.0906,116.9639,117.0224,20805.0
2021-11-09 15:10:00,120.07,120.13,120.07,120.08,20286.0,117.0224,117.0808,117.0224,117.0321,20286.0
2021-11-09 15:15:00,120.09,120.12,119.85,119.85,16311.0,117.0419,117.0711,116.8079,116.8079,16311.0
2021-11-09 15:20:00,119.87,119.89,119.74,119.89,38427.0,116.8274,116.8469,116.7007,116.8469,38427.0
2021-11-09 15:25:00,119.9,119.9,119.79,119.8,16270.0,116.8567,116.8567,116.7495,116.7592,16270.0
2021-11-09 15:30:00,119.81,119.9,119.7,119.77,23880.0,116.769,116.8567,116.6618,116.73,23880.0
2021-11-09 15:35:00,119.78,119.85,119.71,119.83,22770.0,116.7397,116.8079,116.6715,116.7885,22770.0
2021-11-09 15:40:00,119.83,119.85,119.69,119.76,36332.0,116.7885,116.8079,116.652,116.7202,36332.0
2021-11-09 15:45:00,119.76,119.83,119.57,119.66,75383.0,116.7202,116.7885,116.5351,116.6228,75383.0
2021-11-09 15:50:00,119.66,119.72,119.58,119.72,83723.0,116.6228,116.6812,116.5448,116.6812,83723.0
2021-11-09 15:55:00,119.73,119.92,119.68,119.86,126513.0,116.691,116.8762,116.6423,116.8177,126513.0
2021-11-10 09:30:00,119.71,121.33,119.5,121.26,108108.0,116.6715,118.2504,116.4668,118.1822,108108.0
2021-11-10 09:35:00,121.2,121.41,120.89,121.4,31460.0,118.1237,118.3284,117.8216,118.3186,31460.0
2021-11-10 09:40:00,121.36,121.4,120.95,120.97,55642.0,118.2796,118.3186,117.88,117.8995,55642.0
2021-11-10 09:45:00,121.02,121.57,121.01,121.34,52902.0,117.9483,118.4843,117.9385,118.2601,52902.0
2021-11-10 09:50:00,121.41,122.04,121.41,122.04,23981.0,118.3284,118.9424,118.3284,118.9424,23981.0
2021-11-10 09:55:00,122.04,122.2,121.96,122.18,30769.0,118.9424,119.0983,118.8644,119.0788,30769.0
2021-11-10 10:00:00,122.2,122.21,121.9,121.95,26339.0,119.0983,119.108,118.8059,118.8546,26339.0
2021-11-10 10:05:00,121.95,121.95,121.73,121.9,19246.0,118.8546,118.8546,118.6402,118.8059,19246.0
2021-11-10 10:10:00,121.88,121.98,121.8,121.93,26690.0,118.7864,118.8839,118.7085,118.8352,26690.0
2021-11-10 10:15:00,121.92,122.04,121.77,122.0,30077.0,118.8254,118.9424,118.6792,118.9034,30077.0
2021-11-10 10:20:00,122.02,122.28,122.0,122.24,18959.0,118.9229,119.1763,118.9034,119.1373,18959.0
2021-11-10 10:25:00,122.21,122.21,121.83,121.96,41399.0,119.108,119.108,118.7377,118.8644,41399.0
2021-11-10 10:30:00,121.95,121.96,121.52,121.72,14894.0,118.8546,118.8644,118.4356,118.6305,14894.0
2021-11-10 10:35:00,121.73,122.0,121.73,121.95,55510.0,118.6402,118.9034,118.6402,118.8546,55510.0
2021-11-10 10:40:00,121.94,121.98,121.67,121.75,19072.0,118.8449,118.8839,118.5818,118.6597,19072.0
2021-11-10 10:45:00,121.75,121.76,121.43,121.45,118548.0,118.6597,118.6695,118.3478,118.3673,118548.0
2021-11-10 10:50:00,121.43,121.43,121.26,121.35,7340.0,118.3478,118.3478,118.1822,118.2699,7340.0
2021-11-10 10:55:00,121.34,121.34,121.16,121.25,13164.0,118.2601,118.2601,118.0847,118.1724,13164.0
2021-11-10 11:00:00,121.26,121.4,121.26,121.34,13607.0,118.1822,118.3186,118.1822,118.2601,13607.0
2021-11-10 11:05:00,121.35,121.4,121.17,121.25,29553.0,118.2699,118.3186,118.0944,118.1724,29553.0
2021-11-10 11:10:00,121.25,121.44,121.23,121.37,10455.0,118.1724,118.3576,118.1529,118.2894,10455.0
2021-11-10 11:15:00,121.33,121.34,121.11,121.14,8398.0,118.2504,118.2601,118.036,118.0652,8398.0
2021-11-10 11:20:00,121.16,121.27,120.92,121.23,49982.0,118.0847,118.1919,117.8508,118.1529,49982.0
2021-11-10 11:25:00,121.25,121.38,121.1,121.16,85978.0,118.1724,118.2991,118.0262,118.0847,85978.0
2021-11-10 11:30:00,121.17,121.18,120.89,121.06,8708.0,118.0944,118.1042,117.8216,117.9872,8708.0
2021-11-10 11:35:00,121.08,121.23,121.05,121.13,11246.0,118.0067,118.1529,117.9775,118.0555,11246.0
2021-11-10 11:40:00,121.14,121.36,121.13,121.15,32389.0,118.0652,118.2796,118.0555,118.075,32389.0
2021-11-10 11:45:00,121.13,121.18,121.04,121.07,6210.0,118.0555,118.1042,117.9677,117.997,6210.0
2021-11-10 11:50:00,121.03,121.14,121.02,121.06,6897.0,117.958,118.0652,117.9483,117.9872,6897.0
2021-11-10 11:55:00,121.04,121.26,121.03,121.26,15147.0,117.9677,118.1822,117.958,118.1822,15147.0
2021-11-10 12:00:00,121.24,121.31,121.19,121.19,11420.0,118.1627,118.2309,118.1139,118.1139,11420.0
2021-11-10 12:05:00,121.22,121.31,121.19,121.31,12501.0,118.1432,118.2309,118.1139,118.2309,12501.0
2021-11-10 12:10:00,121.32,121.37,121.22,121.24,7764.0,118.2406,118.2894,118.1432,118.1627,7764.0
2021-11-10 12:15:00,121.25,121.3,121.18,121.18,4726.0,118.1724,118.2211,118.1042,118.1042,4726.0
2021-11-10 12:20:00,121.19,121.23,121.1,121.14,3212.0,118.1139,118.1529,118.0262,118.0652,3212.0
2021-11-10 12:25:00,121.12,121.15,120.97,121.02,5599.0,118.0457,118.075,117.8995,117.9483,5599.0
2021-11-10 12:30:00,121.02,121.12,120.95,121.0,15156.0,117.9483,118.0457,117.88,117.9288,15156.0
2021-11-10 12:35:00,121.01,121.01,120.72,120.8,18356.0,117.9385,117.9385,117.6559,117.7338,18356.0
2021-11-10 12:40:00,120.8,120.8,120.52,120.52,30548.0,117.7338,117.7338,117.4609,117.4609,30548.0
2021-11-10 12:45:00,120.54,120.69,120.52,120.63,11377.0,117.4804,117.6266,117.4609,117.5682,11377.0
2021-11-10 12:50:00,120.63,120.73,120.55,120.69,8834.0,117.5682,117.6656,117.4902,117.6266,8834.0
2021-11-10 12:55:00,120.69,120.72,120.6,120.65,10612.0,117.6266,117.6559,117.5389,117.5876,10612.0
2021-11-10 13:00:00,120.65,120.65,120.31,120.33,18023.0,117.5876,117.5876,117.2563,117.2758,18023.0
2021-11-10 13:05:00,120.31,120.4,120.24,120.29,9875.0,117.2563,117.344,117.188,117.2368,9875.0
2021-11-10 13:10:00,120.28,120.49,120.27,120.37,8079.0,117.227,117.4317,117.2173,117.3147,8079.0
2021-11-10 13:15:00,120.34,120.56,120.29,120.55,20283.0,117.2855,117.4999,117.2368,117.4902,20283.0
2021-11-10 13:20:00,120.56,120.56,120.43,120.46,9241.0,117.4999,117.4999,117.3732,117.4025,9241.0
2021-11-10 13:25:00,120.44,120.68,120.44,120.59,16968.0,117.383,117.6169,117.383,117.5292,16968.0
2021-11-10 13:30:00,120.56,120.58,120.36,120.38,13595.0,117.4999,117.5194,117.305,117.3245,13595.0
2021-11-10 13:35:00,120.36,120.4,120.3,120.33,7118.0,117.305,117.344,117.2465,117.2758,7118.0
2021-11-10 13:40:00,120.27,120.34,120.24,120.34,8366.0,117.2173,117.2855,117.188,117.2855,8366.0
2021-11-10 13:45:00,120.4,120.4,120.22,120.23,13078.0,117.344,117.344,117.1686,117.1783,13078.0
2021-11-10 13:50:00,120.23,120.34,120.13,120.16,21121.0,117.1783,117.2855,117.0808,117.1101,21121.0
2021-11-10 13:55:00,120.15,120.41,120.11,120.4,13693.0,117.1003,117.3537,117.0613,117.344,13693.0
2021-11-10 14:00:00,120.4,120.46,120.27,120.39,17165.0,117.344,117.4025,117.2173,117.3342,17165.0
2021-11-10 14:05:00,120.33,120.44,120.2,120.22,15467.0,117.2758,117.383,117.1491,117.1686,15467.0
2021-11-10 14:10:00,120.23,120.24,120.15,120.15,5226.0,117.1783,117.188,117.1003,117.1003,5226.0
2021-11-10 14:15:00,120.18,120.4,120.14,120.33,10522.0,117.1296,117.344,117.0906,117.2758,10522.0
2021-11-10 14:20:00,120.33,120.41,120.22,120.23,9681.0,117.2758,117.3537,117.1686,117.1783,9681.0
2021-11-10 14:25:00,120.24,120.35,120.24,120.35,13774.0,117.188,117.2953,117.188,117.2953,13774.0
2021-11-10 14:30:00,120.34,120.39,120.15,120.21,33455.0,117.2855,117.3342,117.1003,117.1588,33455.0
2021-11-10 14:35:00,120.2,120.26,120.07,120.12,19460.0,117.1491,117.2075,117.0224,117.0711,19460.0
2021-11-10 14:40:00,120.09,120.14,119.95,120.02,13989.0,117.0419,117.0906,116.9054,116.9736,13989.0
2021-11-10 14:45:00,120.02,120.04,119.77,119.84,17103.0,116.9736,116.9931,116.73,116.7982,17103.0
2021-11-10 14:50:00,119.82,119.82,119.61,119.66,26865.0,116.7787,116.7787,116.574,116.6228,26865.0
2021-11-10 14:55:00,119.7,119.84,119.63,119.63,75834.0,116.6618,116.7982,116.5935,116.5935,75834.0
2021-11-10 15:00:00,119.65,119.83,119.65,119.73,20989.0,116.613,116.7885,116.613,116.691,20989.0
2021-11-10 15:05:00,119.72,119.83,119.65,119.68,26204.0,116.6812,116.7885,116.613,116.6423,26204.0
2021-11-10 15:10:00,119.67,119.84,119.66,119.74,37174.0,116.6325,116.7982,116.6228,116.7007,37174.0
2021-11-10 15:15:00,119.72,119.78,119.62,119.73,35740.0,116.6812,116.7397,116.5838,116.691,35740.0
2021-11-10 15:20:00,119.73,119.75,119.47,119.5,37417.0,116.691,116.7105,116.4376,116.4668,37417.0
2021-11-10 15:25:00,119.51,119.59,119.42,119.44,33371.0,116.4766,116.5545,116.3889,116.4084,33371.0
2021-11-10 15:30:00,119.43,119.45,119.33,119.34,29887.0,116.3986,116.4181,116.3011,116.3109,29887.0
2021-11-10 15:35:00,119.32,119.38,119.27,119.31,45095.0,116.2914,116.3499,116.2427,116.2817,45095.0
2021-11-10 15:40:00,119.31,119.41,119.16,119.17,47360.0,116.2817,116.3791,116.1355,116.1452,47360.0
2021-11-10 15:45:00,119.18,119.38,119.12,119.35,45750.0,116.155,116.3499,116.0965,116.3206,45750.0
2021-11-10 15:50:00,119.34,119.52,119.28,119.43,103789.0,116.3109,116.4863,116.2524,116.3986,103789.0
2021-11-10 15:55:00,119.44,119.62,119.44,119.53,163716.0,116.4084,116.5838,116.4084,116.4961,163716.0
2021-11-11 09:30:00,119.18,119.94,119.18,119.76,70102.0,116.155,116.8957,116.155,116.7202,70102.0
2021-11-11 09:35:00,119.84,120.05,119.71,119.89,17049.0,116.7982,117.0029,116.6715,116.8469,17049.0
2021-11-11 09:40:00,119.93,119.94,119.55,119.56,18867.0,116.8859,116.8957,116.5156,116.5253,18867.0
2021-11-11 09:45:00,119.53,119.57,119.44,119.56,32616.0,116.4961,116.5351,116.4084,116.5253,32616.0
2021-11-11 09:50:00,119.56,119.74,119.47,119.57,21889.0,116.5253,116.7007,116.4376,116.5351,21889.0
2021-11-11 09:55:00,119.55,119.63,119.3,119.53,18931.0,116.5156,116.5935,116.2719,116.4961,18931.0
2021-11-11 10:00:00,119.51,119.83,119.45,119.83,24557.0,116.4766,116.7885,116.4181,116.7885,24557.0
2021-11-11 10:05:00,119.88,119.88,119.48,119.5,16117.0,116.8372,116.8372,116.4473,116.4668,16117.0
2021-11-11 10:10:00,119.49,119.59,119.33,119.58,11587.0,116.4571,116.5545,116.3011,116.5448,11587.0
2021-11-11 10:15:00,119.55,119.58,119.39,119.39,9176.0,116.5156,116.5448,116.3596,116.3596,9176.0
2021-11-11 10:20:00,119.39,119.53,119.39,119.53,9593.0,116.3596,116.4961,116.3596,116.4961,9593.0
2021-11-11 10:25:00,119.53,119.71,119.45,119.48,22367.0,116.4961,116.6715,116.4181,116.4473,22367.0
2021-11-11 10:30:00,119.43,119.43,119.31,119.31,11573.0,116.3986,116.3986,116.2817,116.2817,11573.0
2021-11-11 10:35:00,119.3,119.3,119.07,119.07,23999.0,116.2719,116.2719,116.0477,116.0477,23999.0
2021-11-11 10:40:00,119.06,119.19,118.94,119.08,20709.0,116.038,116.1647,115.921,116.0575,20709.0
2021-11-11 10:45:00,119.05,119.09,118.89,118.89,15314.0,116.0283,116.0672,115.8723,115.8723,15314.0
2021-11-11 10:50:00,118.88,119.05,118.84,119.02,17963.0,115.8626,116.0283,115.8236,115.999,17963.0
2021-11-11 10:55:00,119.0,119.13,118.99,119.0,21873.0,115.9795,116.1062,115.9698,115.9795,21873.0
2021-11-11 11:00:00,119.01,119.02,118.94,118.98,13123.0,115.9893,115.999,115.921,115.96,13123.0
2021-11-11 11:05:00,118.96,118.98,118.84,118.86,22270.0,115.9405,115.96,115.8236,115.8431,22270.0
2021-11-11 11:10:00,118.84,119.22,118.82,119.14,239990.0,115.8236,116.1939,115.8041,116.116,239990.0
2021-11-11 11:15:00,119.11,119.12,118.91,118.95,13915.0,116.0867,116.0965,115.8918,115.9308,13915.0
2021-11-11 11:20:00,118.93,119.02,118.88,118.99,13764.0,115.9113,115.999,115.8626,115.9698,13764.0
2021-11-11 11:25:00,118.98,119.0,118.92,118.97,14361.0,115.96,115.9795,115.9016,115.9503,14361.0
2021-11-11 11:30:00,118.94,119.06,118.94,119.02,10158.0,115.921,116.038,115.921,115.999,10158.0
2021-11-11 11:35:00,119.03,119.2,119.03,119.15,11904.0,116.0088,116.1744,116.0088,116.1257,11904.0
2021-11-11 11:40:00,119.11,119.31,119.05,119.31,24745.0,116.0867,116.2817,116.0283,116.2817,24745.0
2021-11-11 11:45:00,119.34,119.34,119.22,119.33,11647.0,116.3109,116.3109,116.1939,116.3011,11647.0
2021-11-11 11:50:00,119.32,119.32,119.16,119.21,7404.0,116.2914,116.2914,116.1355,116.1842,7404.0
2021-11-11 11:55:00,119.2,119.33,119.2,119.31,11164.0,116.1744,116.3011,116.1744,116.2817,11164.0
2021-11-11 12:00:00,119.3,119.49,119.3,119.38,14398.0,116.2719,116.4571,116.2719,116.3499,14398.0
2021-11-11 12:05:00,119.39,119.52,119.39,119.41,18196.0,116.3596,116.4863,116.3596,116.3791,18196.0
2021-11-11 12:10:00,119.42,119.62,119.4,119.53,13411.0,116.3889,116.5838,116.3694,116.4961,13411.0
2021-11-11 12:15:00,119.57,119.69,119.46,119.69,20507.0,116.5351,116.652,116.4278,116.652,20507.0
2021-11-11 12:20:00,119.68,119.7,119.56,119.57,15232.0,116.6423,116.6618,116.5253,116.5351,15232.0
2021-11-11 12:25:00,119.56,119.59,119.48,119.54,11193.0,116.5253,116.5545,116.4473,116.5058,11193.0
2021-11-11 12:30:00,119.54,119.65,119.54,119.61,14532.0,116.5058,116.613,116.5058,116.574,14532.0
2021-11-11 12:35:00,119.61,119.68,119.58,119.59,11366.0,116.574,116.6423,116.5448,116.5545,11366.0
2021-11-11 12:40:00,119.57,119.72,119.57,119.7,10896.0,116.5351,116.6812,116.5351,116.6618,10896.0
2021-11-11 12:45:00,119.69,119.75,119.65,119.73,18492.0,116.652,116.7105,116.613,116.691,18492.0
2021-11-11 12:50:00,119.74,119.85,119.67,119.85,12069.0,116.7007,116.8079,116.6325,116.8079,12069.0
2021-11-11 12:55:00,119.86,119.9,119.77,119.78,21793.0,116.8177,116.8567,116.73,116.7397,21793.0
2021-11-11 13:00:00,119.77,119.77,119.57,119.57,7470.0,116.73,116.73,116.5351,116.5351,7470.0
2021-11-11 13:05:00,119.6,119.65,119.54,119.57,9591.0,116.5643,116.613,116.5058,116.5351,9591.0
2021-11-11 13:10:00,119.57,119.79,119.57,119.78,32011.0,116.5351,116.7495,116.5351,116.7397,32011.0
2021-11-11 13:15:00,119.77,119.78,119.67,119.7,9621.0,116.73,116.7397,116.6325,116.6618,9621.0
2021-11-11 13:20:00,119.74,119.74,119.61,119.67,12558.0,116.7007,116.7007,116.574,116.6325,12558.0
2021-11-11 13:25:00,119.67,119.74,119.6,119.69,8546.0,116.6325,116.7007,116.5643,116.652,8546.0
2021-11-11 13:30:00,119.69,119.76,119.66,119.69,12854.0,116.652,116.7202,116.6228,116.652,12854.0
2021-11-11 13:35:00,119.67,119.79,119.65,119.72,11307.0,116.6325,116.7495,116.613,116.6812,11307.0
2021-11-11 13:40:00,119.74,119.76,119.68,119.73,17894.0,116.7007,116.7202,116.6423,116.691,17894.0
2021-11-11 13:45:00,119.76,119.82,119.72,119.78,29396.0,116.7202,116.7787,116.6812,116.7397,29396.0
2021-11-11 13:50:00,119.79,119.8,119.68,119.72,17168.0,116.7495,116.7592,116.6423,116.6812,17168.0
2021-11-11 13:55:00,119.7,119.71,119.58,119.61,13225.0,116.6618,116.6715,116.5448,116.574,13225.0
2021-11-11 14:00:00,119.63,119.63,119.48,119.53,19205.0,116.5935,116.5935,116.4473,116.4961,19205.0
2021-11-11 14:05:00,119.53,119.63,119.51,119.53,25833.0,116.4961,116.5935,116.4766,116.4961,25833.0
2021-11-11 14:10:00,119.52,119.57,119.38,119.38,11114.0,116.4863,116.5351,116.3499,116.3499,11114.0
2021-11-11 14:15:00,119.4,119.4,119.23,119.24,13228.0,116.3694,116.3694,116.2037,116.2134,13228.0
2021-11-11 14:20:00,119.24,119.24,119.09,119.09,28862.0,116.2134,116.2134,116.0672,116.0672,28862.0
2021-11-11 14:25:00,119.08,119.08,118.95,118.95,15383.0,116.0575,116.0575,115.9308,115.9308,15383.0
2021-11-11 14:30:00,118.96,119.08,118.91,118.96,17355.0,115.9405,116.0575,115.8918,115.9405,17355.0
2021-11-11 14:35:00,118.96,119.11,118.91,119.08,21510.0,115.9405,116.0867,115.8918,116.0575,21510.0
2021-11-11 14:40:00,119.09,119.12,118.96,118.98,18866.0,116.0672,116.0965,115.9405,115.96,18866.0
2021-11-11 14:45:00,118.98,118.98,118.86,118.86,22652.0,115.96,115.96,115.8431,115.8431,22652.0
2021-11-11 14:50:00,118.85,118.88,118.74,118.75,13735.0,115.8333,115.8626,115.7261,115.7359,13735.0
2021-11-11 14:55:00,118.76,118.82,118.65,118.66,22835.0,115.7456,115.8041,115.6384,115.6482,22835.0
2021-11-11 15:00:00,118.67,118.68,118.56,118.56,17956.0,115.6579,115.6676,115.5507,115.5507,17956.0
2021-11-11 15:05:00,118.56,118.61,118.49,118.55,23468.0,115.5507,115.5994,115.4825,115.5409,23468.0
2021-11-11 15:10:00,118.54,118.55,118.4,118.44,28950.0,115.5312,115.5409,115.3948,115.4337,28950.0
2021-11-11 15:15:00,118.47,118.56,118.41,118.54,28081.0,115.463,115.5507,115.4045,115.5312,28081.0
2021-11-11 15:20:00,118.53,118.53,118.35,118.37,24272.0,115.5215,115.5215,115.346,115.3655,24272.0
2021-11-11 15:25:00,118.35,118.5,118.34,118.35,41819.0,115.346,115.4922,115.3363,115.346,41819.0
2021-11-11 15:30:00,118.36,118.46,118.32,118.41,36162.0,115.3558,115.4532,115.3168,115.4045,36162.0
2021-11-11 15:35:00,118.42,118.42,118.24,118.28,30645.0,115.4142,115.4142,115.2388,115.2778,30645.0
2021-11-11 15:40:00,118.28,118.34,118.26,118.31,32488.0,115.2778,115.3363,115.2583,115.307,32488.0
2021-11-11 15:45:00,118.31,118.33,118.2,118.23,51040.0,115.307,115.3265,115.1998,115.2291,51040.0
2021-11-11 15:50:00,118.24,118.34,118.12,118.23,137768.0,115.2388,115.3363,115.1219,115.2291,137768.0
2021-11-11 15:55:00,118.25,118.47,118.23,118.47,224493.0,115.2486,115.463,115.2291,115.463,224493.0
2021-11-12 09:30:00,119.03,119.27,118.78,119.07,81743.0,116.0088,116.2427,115.7651,116.0477,81743.0
2021-11-12 09:35:00,119.03,119.14,118.84,118.87,33483.0,116.0088,116.116,115.8236,115.8528,33483.0
2021-11-12 09:40:00,118.9,118.99,118.79,118.79,10874.0,115.8821,115.9698,115.7749,115.7749,10874.0
2021-11-12 09:45:00,118.78,118.93,118.68,118.68,14326.0,115.7651,115.9113,115.6676,115.6676,14326.0
2021-11-12 09:50:00,118.68,118.83,118.64,118.65,10864.0,115.6676,115.8138,115.6287,115.6384,10864.0
2021-11-12 09:55:00,118.67,118.84,118.61,118.65,11174.0,115.6579,115.8236,115.5994,115.6384,11174.0
2021-11-12 10:00:00,118.65,119.02,118.62,119.02,25556.0,115.6384,115.999,115.6092,115.999,25556.0
2021-11-12 10:05:00,118.98,119.09,118.93,119.09,19974.0,115.96,116.0672,115.9113,116.0672,19974.0
2021-11-12 10:10:00,119.07,119.11,118.91,118.94,22690.0,116.0477,116.0867,115.8918,115.921,22690.0
2021-11-12 10:15:00,118.91,118.99,118.79,118.85,11497.0,115.8918,115.9698,115.7749,115.8333,11497.0
2021-11-12 10:20:00,118.84,118.88,118.71,118.71,11545.0,115.8236,115.8626,115.6969,115.6969,11545.0
2021-11-12 10:25:00,118.71,118.75,118.6,118.64,10966.0,115.6969,115.7359,115.5897,115.6287,10966.0
2021-11-12 10:30:00,118.64,118.67,118.52,118.55,13239.0,115.6287,115.6579,115.5117,115.5409,13239.0
2021-11-12 10:35:00,118.57,118.61,118.53,118.55,8388.0,115.5604,115.5994,115.5215,115.5409,8388.0
2021-11-12 10:40:00,118.55,118.6,118.42,118.45,10741.0,115.5409,115.5897,115.4142,115.4435,10741.0
2021-11-12 10:45:00,118.45,118.55,118.37,118.53,9406.0,115.4435,115.5409,115.3655,115.5215,9406.0
2021-11-12 10:50:00,118.53,118.59,118.5,118.58,6783.0,115.5215,115.5799,115.4922,115.5702,6783.0
2021-11-12 10:55:00,118.56,118.76,118.53,118.71,11163.0,115.5507,115.7456,115.5215,115.6969,11163.0
2021-11-12 11:00:00,118.72,118.91,118.71,118.83,12382.0,115.7066,115.8918,115.6969,115.8138,12382.0
2021-11-12 11:05:00,118.83,118.85,118.67,118.78,24814.0,115.8138,115.8333,115.6579,115.7651,24814.0
2021-11-12 11:10:00,118.76,118.93,118.75,118.92,6152.0,115.7456,115.9113,115.7359,115.9016,6152.0
2021-11-12 11:15:00,118.92,119.0,118.8,118.91,18087.0,115.9016,115.9795,115.7846,115.8918,18087.0
2021-11-12 11:20:00,118.86,118.92,118.71,118.71,16230.0,115.8431,115.9016,115.6969,115.6969,16230.0
2021-11-12 11:25:00,118.72,118.82,118.68,118.72,16439.0,115.7066,115.8041,115.6676,115.7066,16439.0
2021-11-12 11:30:00,118.71,118.74,118.63,118.66,13419.0,115.6969,115.7261,115.6189,115.6482,13419.0
2021-11-12 11:35:00,118.63,118.63,118.47,118.53,9923.0,115.6189,115.6189,115.463,115.5215,9923.0
2021-11-12 11:40:00,118.55,118.58,118.45,118.47,12349.0,115.5409,115.5702,115.4435,115.463,12349.0
2021-11-12 11:45:00,118.44,118.44,118.26,118.28,15089.0,115.4337,115.4337,115.2583,115.2778,15089.0
2021-11-12 11:50:00,118.3,118.43,118.28,118.38,17614.0,115.2973,115.424,115.2778,115.3753,17614.0
2021-11-12 11:55:00,118.4,118.52,118.36,118.38,18714.0,115.3948,115.5117,115.3558,115.3753,18714.0
2021-11-12 12:00:00,118.38,118.4,118.24,118.24,18659.0,115.3753,115.3948,115.2388,115.2388,18659.0
2021-11-12 12:05:00,118.26,118.27,118.21,118.23,12416.0,115.2583,115.2681,115.2096,115.2291,12416.0
2021-11-12 12:10:00,118.23,118.27,118.21,118.25,14955.0,115.2291,115.2681,115.2096,115.2486,14955.0
2021-11-12 12:15:00,118.25,118.27,118.11,118.27,39556.0,115.2486,115.2681,115.1121,115.2681,39556.0
2021-11-12 12:20:00,118.27,118.41,118.23,118.39,4715.0,115.2681,115.4045,115.2291,115.385,4715.0
2021-11-12 12:25:00,118.41,118.55,118.39,118.54,21715.0,115.4045,115.5409,115.385,115.5312,21715.0
2021-11-12 12:30:00,118.54,118.54,118.35,118.36,11701.0,115.5312,115.5312,115.346,115.3558,11701.0
2021-11-12 12:35:00,118.36,118.42,118.29,118.4,20505.0,115.3558,115.4142,115.2875,115.3948,20505.0
2021-11-12 12:40:00,118.39,118.39,118.25,118.27,18529.0,115.385,115.385,115.2486,115.2681,18529.0
2021-11-12 12:45:00,118.28,118.4,118.28,118.4,31094.0,115.2778,115.3948,115.2778,115.3948,31094.0
2021-11-12 12:50:00,118.39,118.43,118.3,118.37,45422.0,115.385,115.424,115.2973,115.3655,45422.0
2021-11-12 12:55:00,118.36,118.57,118.36,118.57,12063.0,115.3558,115.5604,115.3558,115.5604,12063.0
2021-11-12 13:00:00,118.55,118.56,118.46,118.52,14281.0,115.5409,115.5507,115.4532,115.5117,14281.0
2021-11-12 13:05:00,118.56,118.63,118.54,118.57,12393.0,115.5507,115.6189,115.5312,115.5604,12393.0
2021-11-12 13:10:00,118.56,118.66,118.56,118.61,7945.0,115.5507,115.6482,115.5507,115.5994,7945.0
2021-11-12 13:15:00,118.61,118.64,118.52,118.57,29514.0,115.5994,115.6287,115.5117,115.5604,29514.0
2021-11-12 13:20:00,118.55,118.66,118.5,118.64,12596.0,115.5409,115.6482,115.4922,115.6287,12596.0
2021-11-12 13:25:00,118.63,118.63,118.47,118.47,8246.0,115.6189,115.6189,115.463,115.463,8246.0
2021-11-12 13:30:00,118.47,118.58,118.47,118.49,11724.0,115.463,115.5702,115.463,115.4825,11724.0
2021-11-12 13:35:00,118.46,118.5,118.46,118.46,3603.0,115.4532,115.4922,115.4532,115.4532,3603.0
2021-11-12 13:40:00,118.46,118.47,118.39,118.4,5742.0,115.4532,115.463,115.385,115.3948,5742.0
2021-11-12 13:45:00,118.41,118.41,118.34,118.38,7287.0,115.4045,115.4045,115.3363,115.3753,7287.0
2021-11-12 13:50:00,118.35,118.38,118.34,118.37,5311.0,115.346,115.3753,115.3363,115.3655,5311.0
2021-11-12 13:55:00,118.39,118.41,118.29,118.33,7872.0,115.385,115.4045,115.2875,115.3265,7872.0
2021-11-12 14:00:00,118.33,118.33,118.19,118.19,5698.0,115.3265,115.3265,115.1901,115.1901,5698.0
2021-11-12 14:05:00,118.17,118.21,118.11,118.12,6389.0,115.1706,115.2096,115.1121,115.1219,6389.0
2021-11-12 14:10:00,118.12,118.22,118.11,118.16,10837.0,115.1219,115.2193,115.1121,115.1608,10837.0
2021-11-12 14:15:00,118.16,118.17,118.11,118.17,6406.0,115.1608,115.1706,115.1121,115.1706,6406.0
2021-11-12 14:20:00,118.15,118.15,118.07,118.1,11918.0,115.1511,115.1511,115.0731,115.1024,11918.0
2021-11-12 14:25:00,118.13,118.14,118.04,118.07,15760.0,115.1316,115.1414,115.0439,115.0731,15760.0
2021-11-12 14:30:00,118.08,118.08,118.03,118.07,7513.0,115.0829,115.0829,115.0341,115.0731,7513.0
2021-11-12 14:35:00,118.05,118.17,118.04,118.09,16971.0,115.0536,115.1706,115.0439,115.0926,16971.0
2021-11-12 14:40:00,118.07,118.09,118.04,118.04,9927.0,115.0731,115.0926,115.0439,115.0439,9927.0
2021-11-12 14:45:00,118.04,118.06,118.02,118.05,13096.0,115.0439,115.0634,115.0244,115.0536,13096.0
2021-11-12 14:50:00,118.05,118.12,118.05,118.09,3923.0,115.0536,115.1219,115.0536,115.0926,3923.0
2021-11-12 14:55:00,118.1,118.11,118.05,118.08,10400.0,115.1024,115.1121,115.0536,115.0829,10400.0
2021-11-12 15:00:00,118.08,118.23,118.08,118.21,16264.0,115.0829,115.2291,115.0829,115.2096,16264.0
2021-11-12 15:05:00,118.21,118.21,118.07,118.1,9404.0,115.2096,115.2096,115.0731,115.1024,9404.0
2021-11-12 15:10:00,118.08,118.15,118.03,118.15,8823.0,115.0829,115.1511,115.0341,115.1511,8823.0
2021-11-12 15:15:00,118.14,118.14,118.1,118.12,17635.0,115.1414,115.1414,115.1024,115.1219,17635.0
2021-11-12 15:20:00,118.12,118.16,118.1,118.1,13194.0,115.1219,115.1608,115.1024,115.1024,13194.0
2021-11-12 15:25:00,118.1,118.2,118.1,118.15,78177.0,115.1024,115.1998,115.1024,115.1511,78177.0
2021-11-12 15:30:00,118.15,118.36,118.15,118.36,24395.0,115.1511,115.3558,115.1511,115.3558,24395.0
2021-11-12 15:35:00,118.36,118.4,118.23,118.25,18726.0,115.3558,115.3948,115.2291,115.2486,18726.0
2021-11-12 15:40:00,118.25,118.29,118.2,118.2,24244.0,115.2486,115.2875,115.1998,115.1998,24244.0
2021-11-12 15:45:00,118.2,118.21,118.06,118.06,44752.0,115.1998,115.2096,115.0634,115.0634,44752.0
2021-11-12 15:50:00,118.08,118.23,118.07,118.19,66342.0,115.0829,115.2291,115.0731,115.1901,66342.0
2021-11-12 15:55:00,118.2,118.27,118.11,118.25,125421.0,115.1998,115.2681,115.1121,115.2486,125421.0
2021-11-15 09:30:00,118.03,118.3,117.5,117.97,114219.0,115.0341,115.2973,114.5176,114.9757,114219.0
2021-11-15 09:35:00,117.94,118.15,117.7,117.76,74476.0,114.9464,115.1511,114.7125,114.771,74476.0
2021-11-15 09:40:00,117.74,117.76,117.15,117.2,96882.0,114.7515,114.771,114.1765,114.2252,96882.0
2021-11-15 09:45:00,117.2,117.3,116.88,116.92,33658.0,114.2252,114.3227,113.9133,113.9523,33658.0
2021-11-15 09:50:00,116.88,116.92,116.6,116.66,28323.0,113.9133,113.9523,113.6404,113.6989,28323.0
2021-11-15 09:55:00,116.68,117.01,116.65,116.88,24805.0,113.7184,114.04,113.6892,113.9133,24805.0
2021-11-15 10:00:00,116.85,117.0,116.55,116.64,39766.0,113.8841,114.0303,113.5917,113.6794,39766.0
2021-11-15 10:05:00,116.64,116.87,116.46,116.58,33230.0,113.6794,113.9036,113.504,113.6209,33230.0
2021-11-15 10:10:00,116.55,116.69,116.39,116.39,51014.0,113.5917,113.7282,113.4358,113.4358,51014.0
2021-11-15 10:15:00,116.39,116.41,116.19,116.29,24438.0,113.4358,113.4553,113.2408,113.3383,24438.0
2021-11-15 10:20:00,116.28,116.35,116.13,116.18,31220.0,113.3286,113.3968,113.1824,113.2311,31220.0
2021-11-15 10:25:00,116.17,116.2,116.07,116.09,24868.0,113.2214,113.2506,113.1239,113.1434,24868.0
2021-11-15 10:30:00,116.08,116.12,115.82,115.86,54546.0,113.1336,113.1726,112.8802,112.9192,54546.0
2021-11-15 10:35:00,115.86,116.35,115.77,116.26,148090.0,112.9192,113.3968,112.8315,113.3091,148090.0
2021-11-15 10:40:00,116.26,116.3,116.08,116.18,28688.0,113.3091,113.3481,113.1336,113.2311,28688.0
2021-11-15 10:45:00,116.19,116.41,116.15,116.37,49175.0,113.2408,113.4553,113.2019,113.4163,49175.0
2021-11-15 10:50:00,116.36,116.54,116.33,116.45,23395.0,113.4065,113.582,113.3773,113.4942,23395.0
2021-11-15 10:55:00,116.44,116.45,116.31,116.31,17087.0,113.4845,113.4942,113.3578,113.3578,17087.0
2021-11-15 11:00:00,116.31,116.33,116.03,116.05,44774.0,113.3578,113.3773,113.0849,113.1044,44774.0
2021-11-15 11:05:00,116.06,116.18,116.01,116.01,30799.0,113.1141,113.2311,113.0654,113.0654,30799.0
2021-11-15 11:10:00,116.03,116.26,116.03,116.26,34267.0,113.0849,113.3091,113.0849,113.3091,34267.0
2021-11-15 11:15:00,116.28,116.38,116.23,116.27,34774.0,113.3286,113.426,113.2798,113.3188,34774.0
2021-11-15 11:20:00,116.28,116.3,116.04,116.1,44954.0,113.3286,113.3481,113.0947,113.1531,44954.0
2021-11-15 11:25:00,116.1,116.1,115.92,115.96,41202.0,113.1531,113.1531,112.9777,113.0167,41202.0
2021-11-15 11:30:00,115.93,115.94,115.86,115.87,12845.0,112.9874,112.9972,112.9192,112.929,12845.0
2021-11-15 11:35:00,115.85,116.06,115.81,116.06,35992.0,112.9095,113.1141,112.8705,113.1141,35992.0
2021-11-15 11:40:00,116.06,116.27,116.06,116.16,55802.0,113.1141,113.3188,113.1141,113.2116,55802.0
2021-11-15 11:45:00,116.16,116.33,116.12,116.31,26441.0,113.2116,113.3773,113.1726,113.3578,26441.0
2021-11-15 11:50:00,116.31,116.58,116.24,116.58,53103.0,113.3578,113.6209,113.2896,113.6209,53103.0
2021-11-15 11:55:00,116.56,116.77,116.55,116.71,39974.0,113.6015,113.8061,113.5917,113.7476,39974.0
2021-11-15 12:00:00,116.69,117.04,116.66,117.02,30552.0,113.7282,114.0693,113.6989,114.0498,30552.0
2021-11-15 12:05:00,117.01,117.44,116.99,117.28,35859.0,114.04,114.4591,114.0205,114.3032,35859.0
2021-11-15 12:10:00,117.3,117.32,117.08,117.18,19050.0,114.3227,114.3422,114.1083,114.2057,19050.0
2021-11-15 12:15:00,117.19,117.28,117.09,117.27,18529.0,114.2155,114.3032,114.118,114.2934,18529.0
2021-11-15 12:20:00,117.27,117.27,117.12,117.24,15407.0,114.2934,114.2934,114.1472,114.2642,15407.0
2021-11-15 12:25:00,117.26,117.5,117.22,117.46,18795.0,114.2837,114.5176,114.2447,114.4786,18795.0
2021-11-15 12:30:00,117.46,117.6,117.46,117.53,30214.0,114.4786,114.6151,114.4786,114.5468,30214.0
2021-11-15 12:35:00,117.52,117.89,117.52,117.69,189196.0,114.5371,114.8977,114.5371,114.7028,189196.0
2021-11-15 12:40:00,117.71,117.84,117.51,117.72,27637.0,114.7223,114.849,114.5273,114.732,27637.0
2021-11-15 12:45:00,117.68,117.68,117.43,117.43,19954.0,114.693,114.693,114.4494,114.4494,19954.0
2021-11-15 12:50:00,117.4,117.43,117.3,117.41,20692.0,114.4201,114.4494,114.3227,114.4299,20692.0
2021-11-15 12:55:00,117.41,117.41,117.19,117.22,18130.0,114.4299,114.4299,114.2155,114.2447,18130.0
2021-11-15 13:00:00,117.23,117.32,117.19,117.25,35225.0,114.2544,114.3422,114.2155,114.2739,35225.0
2021-11-15 13:05:00,117.23,117.23,117.09,117.17,9181.0,114.2544,114.2544,114.118,114.196,9181.0
2021-11-15 13:10:00,117.14,117.22,117.09,117.13,23331.0,114.1667,114.2447,114.118,114.157,23331.0
2021-11-15 13:15:00,117.09,117.4,117.09,117.4,51062.0,114.118,114.4201,114.118,114.4201,51062.0
2021-11-15 13:20:00,117.38,117.4,117.19,117.25,103177.0,114.4006,114.4201,114.2155,114.2739,103177.0
2021-11-15 13:25:00,117.24,117.39,117.18,117.38,55552.0,114.2642,114.4104,114.2057,114.4006,55552.0
2021-11-15 13:30:00,117.37,117.55,117.22,117.53,81490.0,114.3909,114.5663,114.2447,114.5468,81490.0
2021-11-15 13:35:00,117.52,117.7,117.51,117.65,43557.0,114.5371,114.7125,114.5273,114.6638,43557.0
2021-11-15 13:40:00,117.65,117.65,117.4,117.4,10797.0,114.6638,114.6638,114.4201,114.4201,10797.0
2021-11-15 13:45:00,117.4,117.51,117.4,117.5,14117.0,114.4201,114.5273,114.4201,114.5176,14117.0
2021-11-15 13:50:00,117.49,117.52,117.46,117.48,9354.0,114.5079,114.5371,114.4786,114.4981,9354.0
2021-11-15 13:55:00,117.49,117.54,117.46,117.5,27591.0,114.5079,114.5566,114.4786,114.5176,27591.0
2021-11-15 14:00:00,117.49,117.5,117.4,117.45,11021.0,114.5079,114.5176,114.4201,114.4689,11021.0
2021-11-15 14:05:00,117.44,117.44,117.28,117.28,14486.0,114.4591,114.4591,114.3032,114.3032,14486.0
2021-11-15 14:10:00,117.29,117.35,117.25,117.33,18706.0,114.3129,114.3714,114.2739,114.3519,18706.0
2021-11-15 14:15:00,117.34,117.36,117.24,117.32,16266.0,114.3617,114.3811,114.2642,114.3422,16266.0
2021-11-15 14:20:00,117.33,117.33,117.27,117.29,16662.0,114.3519,114.3519,114.2934,114.3129,16662.0
2021-11-15 14:25:00,117.3,117.33,117.26,117.33,13809.0,114.3227,114.3519,114.2837,114.3519,13809.0
2021-11-15 14:30:00,117.33,117.49,117.32,117.45,30020.0,114.3519,114.5079,114.3422,114.4689,30020.0
2021-11-15 14:35:00,117.44,117.45,117.28,117.28,13891.0,114.4591,114.4689,114.3032,114.3032,13891.0
2021-11-15 14:40:00,117.27,117.3,117.19,117.2,13439.0,114.2934,114.3227,114.2155,114.2252,13439.0
2021-11-15 14:45:00,117.19,117.38,117.18,117.29,16126.0,114.2155,114.4006,114.2057,114.3129,16126.0
2021-11-15 14:50:00,117.29,117.33,117.2,117.28,5970.0,114.3129,114.3519,114.2252,114.3032,5970.0
2021-11-15 14:55:00,117.27,117.34,117.23,117.3,9708.0,114.2934,114.3617,114.2544,114.3227,9708.0
2021-11-15 15:00:00,117.28,117.32,117.19,117.28,14663.0,114.3032,114.3422,114.2155,114.3032,14663.0
2021-11-15 15:05:00,117.3,117.32,117.18,117.23,31320.0,114.3227,114.3422,114.2057,114.2544,31320.0
2021-11-15 15:10:00,117.23,117.27,117.2,117.27,13089.0,114.2544,114.2934,114.2252,114.2934,13089.0
2021-11-15 15:15:00,117.28,117.29,117.22,117.27,22985.0,114.3032,114.3129,114.2447,114.2934,22985.0
2021-11-15 15:20:00,117.26,117.4,117.26,117.36,24584.0,114.2837,114.4201,114.2837,114.3811,24584.0
2021-11-15 15:25:00,117.36,117.48,117.34,117.43,37517.0,114.3811,114.4981,114.3617,114.4494,37517.0
2021-11-15 15:30:00,117.44,117.5,117.36,117.48,32131.0,114.4591,114.5176,114.3811,114.4981,32131.0
2021-11-15 15:35:00,117.49,117.7,117.49,117.63,30109.0,114.5079,114.7125,114.5079,114.6443,30109.0
2021-11-15 15:40:00,117.62,117.63,117.56,117.62,26310.0,114.6346,114.6443,114.5761,114.6346,26310.0
2021-11-15 15:45:00,117.62,117.63,117.47,117.55,77678.0,114.6346,114.6443,114.4884,114.5663,77678.0
2021-11-15 15:50:00,117.53,117.71,117.42,117.43,86017.0,114.5468,114.7223,114.4396,114.4494,86017.0
2021-11-15 15:55:00,117.44,117.85,117.43,117.74,230452.0,114.4591,114.8587,114.4494,114.7515,230452.0
2021-11-16 09:30:00,118.27,118.57,118.03,118.17,51568.0,115.2681,115.5604,115.0341,115.1706,51568.0
2021-11-16 09:35:00,118.2,118.52,118.16,118.47,42200.0,115.1998,115.5117,115.1608,115.463,42200.0
2021-11-16 09:40:00,118.51,118.55,118.26,118.32,17547.0,115.502,115.5409,115.2583,115.3168,17547.0
2021-11-16 09:45:00,118.33,118.53,118.01,118.17,19126.0,115.3265,115.5215,115.0147,115.1706,19126.0
2021-11-16 09:50:00,118.26,118.57,118.24,118.53,36605.0,115.2583,115.5604,115.2388,115.5215,36605.0
2021-11-16 09:55:00,118.53,118.53,118.44,118.48,13146.0,115.5215,115.5215,115.4337,115.4727,13146.0
2021-11-16 10:00:00,118.49,118.77,118.47,118.61,34116.0,115.4825,115.7554,115.463,115.5994,34116.0
2021-11-16 10:05:00,118.61,118.71,118.41,118.43,27169.0,115.5994,115.6969,115.4045,115.424,27169.0
2021-11-16 10:10:00,118.41,118.66,118.39,118.57,17767.0,115.4045,115.6482,115.385,115.5604,17767.0
2021-11-16 10:15:00,118.53,118.66,118.44,118.51,47464.0,115.5215,115.6482,115.4337,115.502,47464.0
2021-11-16 10:20:00,118.51,118.79,118.47,118.71,15730.0,115.502,115.7749,115.463,115.6969,15730.0
2021-11-16 10:25:00,118.71,118.8,118.67,118.69,16397.0,115.6969,115.7846,115.6579,115.6774,16397.0
2021-11-16 10:30:00,118.68,118.9,118.68,118.71,14903.0,115.6676,115.8821,115.6676,115.6969,14903.0
2021-11-16 10:35:00,118.72,118.77,118.59,118.66,10877.0,115.7066,115.7554,115.5799,115.6482,10877.0
2021-11-16 10:40:00,118.65,118.8,118.64,118.71,17886.0,115.6384,115.7846,115.6287,115.6969,17886.0
2021-11-16 10:45:00,118.76,118.93,118.73,118.9,14081.0,115.7456,115.9113,115.7164,115.8821,14081.0
2021-11-16 10:50:00,118.9,118.94,118.55,118.56,72348.0,115.8821,115.921,115.5409,115.5507,72348.0
2021-11-16 10:55:00,118.54,118.7,118.52,118.57,17742.0,115.5312,115.6871,115.5117,115.5604,17742.0
2021-11-16 11:00:00,118.58,118.72,118.57,118.72,12474.0,115.5702,115.7066,115.5604,115.7066,12474.0
2021-11-16 11:05:00,118.72,118.85,118.72,118.8,10237.0,115.7066,115.8333,115.7066,115.7846,10237.0
2021-11-16 11:10:00,118.79,119.0,118.75,118.95,24649.0,115.7749,115.9795,115.7359,115.9308,24649.0
2021-11-16 11:15:00,118.99,119.17,118.94,119.17,43139.0,115.9698,116.1452,115.921,116.1452,43139.0
2021-11-16 11:20:00,119.18,119.22,119.13,119.13,14027.0,116.155,116.1939,116.1062,116.1062,14027.0
2021-11-16 11:25:00,119.14,119.16,119.02,119.03,38332.0,116.116,116.1355,115.999,116.0088,38332.0
2021-11-16 11:30:00,119.0,119.14,119.0,119.12,25041.0,115.9795,116.116,115.9795,116.0965,25041.0
2021-11-16 11:35:00,119.11,119.29,119.11,119.26,9452.0,116.0867,116.2622,116.0867,116.2329,9452.0
2021-11-16 11:40:00,119.25,119.3,119.03,119.06,16824.0,116.2232,116.2719,116.0088,116.038,16824.0
2021-11-16 11:45:00,119.1,119.11,119.01,119.01,8063.0,116.077,116.0867,115.9893,115.9893,8063.0
2021-11-16 11:50:00,119.06,119.13,118.99,119.02,21944.0,116.038,116.1062,115.9698,115.999,21944.0
2021-11-16 11:55:00,119.01,119.07,118.98,119.05,11867.0,115.9893,116.0477,115.96,116.0283,11867.0
2021-11-16 12:00:00,119.07,119.18,119.04,119.06,10374.0,116.0477,116.155,116.0185,116.038,10374.0
2021-11-16 12:05:00,119.06,119.08,118.89,118.95,12129.0,116.038,116.0575,115.8723,115.9308,12129.0
2021-11-16 12:10:00,118.93,118.98,118.89,118.9,9931.0,115.9113,115.96,115.8723,115.8821,9931.0
2021-11-16 12:15:00,118.9,119.01,118.9,118.97,9516.0,115.8821,115.9893,115.8821,115.9503,9516.0
2021-11-16 12:20:00,118.95,119.05,118.95,119.05,9807.0,115.9308,116.0283,115.9308,116.0283,9807.0
2021-11-16 12:25:00,119.05,119.05,118.87,119.01,14111.0,116.0283,116.0283,115.8528,115.9893,14111.0
2021-11-16 12:30:00,119.01,119.02,118.94,118.96,7775.0,115.9893,115.999,115.921,115.9405,7775.0
2021-11-16 12:35:00,118.96,119.07,118.9,119.05,13820.0,115.9405,116.0477,115.8821,116.0283,13820.0
2021-11-16 12:40:00,119.05,119.16,119.04,119.12,13571.0,116.0283,116.1355,116.0185,116.0965,13571.0
2021-11-16 12:45:00,119.12,119.24,119.02,119.02,17090.0,116.0965,116.2134,115.999,115.999,17090.0
2021-11-16 12:50:00,119.01,119.03,118.93,119.0,14921.0,115.9893,116.0088,115.9113,115.9795,14921.0
2021-11-16 12:55:00,119.0,119.04,118.9,118.94,19433.0,115.9795,116.0185,115.8821,115.921,19433.0
2021-11-16 13:00:00,118.94,118.94,118.87,118.89,17908.0,115.921,115.921,115.8528,115.8723,17908.0
2021-11-16 13:05:00,118.87,118.99,118.87,118.94,19379.0,115.8528,115.9698,115.8528,115.921,19379.0
2021-11-16 13:10:00,118.93,118.99,118.91,118.99,9546.0,115.9113,115.9698,115.8918,115.9698,9546.0
2021-11-16 13:15:00,118.99,119.01,118.91,118.92,11554.0,115.9698,115.9893,115.8918,115.9016,11554.0
2021-11-16 13:20:00,118.91,118.99,118.87,118.98,14471.0,115.8918,115.9698,115.8528,115.96,14471.0
2021-11-16 13:25:00,118.99,119.0,118.9,118.92,25127.0,115.9698,115.9795,115.8821,115.9016,25127.0
2021-11-16 13:30:00,118.93,118.97,118.9,118.9,11531.0,115.9113,115.9503,115.8821,115.8821,11531.0
2021-11-16 13:35:00,118.89,118.9,118.82,118.83,11288.0,115.8723,115.8821,115.8041,115.8138,11288.0
2021-11-16 13:40:00,118.83,118.87,118.82,118.87,11570.0,115.8138,115.8528,115.8041,115.8528,11570.0
2021-11-16 13:45:00,118.86,118.97,118.85,118.93,12598.0,115.8431,115.9503,115.8333,115.9113,12598.0
2021-11-16 13:50:00,118.93,118.96,118.84,118.89,19713.0,115.9113,115.9405,115.8236,115.8723,19713.0
2021-11-16 13:55:00,118.89,118.91,118.83,118.9,13509.0,115.8723,115.8918,115.8138,115.8821,13509.0
2021-11-16 14:00:00,118.89,118.92,118.85,118.91,6151.0,115.8723,115.9016,115.8333,115.8918,6151.0
2021-11-16 14:05:00,118.9,118.95,118.87,118.89,12905.0,115.8821,115.9308,115.8528,115.8723,12905.0
2021-11-16 14:10:00,118.88,118.91,118.85,118.85,12391.0,115.8626,115.8918,115.8333,115.8333,12391.0
2021-11-16 14:15:00,118.85,118.85,118.73,118.78,45017.0,115.8333,115.8333,115.7164,115.7651,45017.0
2021-11-16 14:20:00,118.78,118.8,118.74,118.77,33515.0,115.7651,115.7846,115.7261,115.7554,33515.0
2021-11-16 14:25:00,118.79,118.83,118.77,118.83,13146.0,115.7749,115.8138,115.7554,115.8138,13146.0
2021-11-16 14:30:00,118.83,118.91,118.81,118.88,8563.0,115.8138,115.8918,115.7943,115.8626,8563.0
2021-11-16 14:35:00,118.89,118.91,118.85,118.89,20983.0,115.8723,115.8918,115.8333,115.8723,20983.0
2021-11-16 14:40:00,118.89,118.92,118.85,118.86,14860.0,115.8723,115.9016,115.8333,115.8431,14860.0
2021-11-16 14:45:00,118.87,118.93,118.83,118.92,22617.0,115.8528,115.9113,115.8138,115.9016,22617.0
2021-11-16 14:50:00,118.92,118.93,118.85,118.86,20800.0,115.9016,115.9113,115.8333,115.8431,20800.0
2021-11-16 14:55:00,118.86,118.91,118.81,118.85,23691.0,115.8431,115.8918,115.7943,115.8333,23691.0
2021-11-16 15:00:00,118.84,118.89,118.83,118.83,20171.0,115.8236,115.8723,115.8138,115.8138,20171.0
2021-11-16 15:05:00,118.82,118.89,118.73,118.86,30915.0,115.8041,115.8723,115.7164,115.8431,30915.0
2021-11-16 15:10:00,118.89,118.93,118.82,118.85,13662.0,115.8723,115.9113,115.8041,115.8333,13662.0
2021-11-16 15:15:00,118.85,118.86,118.79,118.84,12440.0,115.8333,115.8431,115.7749,115.8236,12440.0
2021-11-16 15:20:00,118.84,118.97,118.84,118.88,19290.0,115.8236,115.9503,115.8236,115.8626,19290.0
2021-11-16 15:25:00,118.88,118.89,118.74,118.79,17203.0,115.8626,115.8723,115.7261,115.7749,17203.0
2021-11-16 15:30:00,118.77,118.93,118.74,118.85,24449.0,115.7554,115.9113,115.7261,115.8333,24449.0
2021-11-16 15:35:00,118.84,118.86,118.75,118.8,36363.0,115.8236,115.8431,115.7359,115.7846,36363.0
2021-11-16 15:40:00,118.8,118.81,118.67,118.71,74863.0,115.7846,115.7943,115.6579,115.6969,74863.0
2021-11-16 15:45:00,118.7,118.71,118.35,118.36,95218.0,115.6871,115.6969,115.346,115.3558,95218.0
2021-11-16 15:50:00,118.38,118.75,118.2,118.22,114818.0,115.3753,115.7359,115.1998,115.2193,114818.0
2021-11-16 15:55:00,118.24,118.42,118.21,118.35,197982.0,115.2388,115.4142,115.2096,115.346,197982.0
2021-11-17 09:30:00,117.77,118.1,117.44,117.67,80913.0,114.7807,115.1024,114.4591,114.6833,80913.0
2021-11-17 09:35:00,117.58,117.77,117.51,117.6,43568.0,114.5956,114.7807,114.5273,114.6151,43568.0
2021-11-17 09:40:00,117.58,117.63,117.37,117.44,32382.0,114.5956,114.6443,114.3909,114.4591,32382.0
2021-11-17 09:45:00,117.44,117.53,117.12,117.12,14064.0,114.4591,114.5468,114.1472,114.1472,14064.0
2021-11-17 09:50:00,117.12,117.24,117.03,117.07,17696.0,114.1472,114.2642,114.0595,114.0985,17696.0
2021-11-17 09:55:00,117.08,117.3,117.05,117.2,31904.0,114.1083,114.3227,114.079,114.2252,31904.0
2021-11-17 10:00:00,117.2,117.35,117.14,117.31,30473.0,114.2252,114.3714,114.1667,114.3324,30473.0
2021-11-17 10:05:00,117.28,117.42,117.22,117.29,18241.0,114.3032,114.4396,114.2447,114.3129,18241.0
2021-11-17 10:10:00,117.28,117.35,117.18,117.22,7038.0,114.3032,114.3714,114.2057,114.2447,7038.0
2021-11-17 10:15:00,117.2,117.3,117.14,117.14,7142.0,114.2252,114.3227,114.1667,114.1667,7142.0
2021-11-17 10:20:00,117.13,117.19,117.0,117.02,7579.0,114.157,114.2155,114.0303,114.0498,7579.0
2021-11-17 10:25:00,117.05,117.06,116.93,117.02,9788.0,114.079,114.0888,113.9621,114.0498,9788.0
2021-11-17 10:30:00,117.02,117.02,116.88,116.95,13134.0,114.0498,114.0498,113.9133,113.9816,13134.0
2021-11-17 10:35:00,116.94,117.18,116.91,117.15,9415.0,113.9718,114.2057,113.9426,114.1765,9415.0
2021-11-17 10:40:00,117.21,117.34,117.18,117.34,9674.0,114.235,114.3617,114.2057,114.3617,9674.0
2021-11-17 10:45:00,117.32,117.33,117.17,117.2,17691.0,114.3422,114.3519,114.196,114.2252,17691.0
2021-11-17 10:50:00,117.19,117.19,116.82,116.84,14064.0,114.2155,114.2155,113.8549,113.8743,14064.0
2021-11-17 10:55:00,116.83,116.95,116.81,116.94,6409.0,113.8646,113.9816,113.8451,113.9718,6409.0
2021-11-17 11:00:00,116.89,116.92,116.83,116.83,4037.0,113.9231,113.9523,113.8646,113.8646,4037.0
2021-11-17 11:05:00,116.87,116.97,116.85,116.95,8508.0,113.9036,114.001,113.8841,113.9816,8508.0
2021-11-17 11:10:00,116.93,116.97,116.9,116.9,8755.0,113.9621,114.001,113.9328,113.9328,8755.0
2021-11-17 11:15:00,116.82,116.84,116.68,116.68,8080.0,113.8549,113.8743,113.7184,113.7184,8080.0
2021-11-17 11:20:00,116.68,116.7,116.58,116.58,9200.0,113.7184,113.7379,113.6209,113.6209,9200.0
2021-11-17 11:25:00,116.57,116.59,116.49,116.52,11900.0,113.6112,113.6307,113.5332,113.5625,11900.0
2021-11-17 11:30:00,116.52,116.53,116.42,116.43,11271.0,113.5625,113.5722,113.465,113.4748,11271.0
2021-11-17 11:35:00,116.4,116.54,116.36,116.53,16376.0,113.4455,113.582,113.4065,113.5722,16376.0
2021-11-17 11:40:00,116.53,116.68,116.53,116.62,7675.0,113.5722,113.7184,113.5722,113.6599,7675.0
2021-11-17 11:45:00,116.6,116.85,116.57,116.84,10632.0,113.6404,113.8841,113.6112,113.8743,10632.0
2021-11-17 11:50:00,116.83,116.98,116.83,116.88,11701.0,113.8646,114.0108,113.8646,113.9133,11701.0
2021-11-17 11:55:00,116.87,116.96,116.85,116.9,9293.0,113.9036,113.9913,113.8841,113.9328,9293.0
2021-11-17 12:00:00,116.9,116.94,116.84,116.91,8833.0,113.9328,113.9718,113.8743,113.9426,8833.0
2021-11-17 12:05:00,116.91,116.91,116.81,116.87,11607.0,113.9426,113.9426,113.8451,113.9036,11607.0
2021-11-17 12:10:00,116.89,116.95,116.78,116.88,8691.0,113.9231,113.9816,113.8159,113.9133,8691.0
2021-11-17 12:15:00,116.9,116.92,116.82,116.84,10847.0,113.9328,113.9523,113.8549,113.8743,10847.0
2021-11-17 12:20:00,116.84,116.87,116.78,116.82,10147.0,113.8743,113.9036,113.8159,113.8549,10147.0
2021-11-17 12:25:00,116.81,116.87,116.8,116.83,7488.0,113.8451,113.9036,113.8354,113.8646,7488.0
2021-11-17 12:30:00,116.83,116.83,116.71,116.77,5346.0,113.8646,113.8646,113.7476,113.8061,5346.0
2021-11-17 12:35:00,116.76,116.79,116.72,116.73,5843.0,113.7964,113.8256,113.7574,113.7671,5843.0
2021-11-17 12:40:00,116.73,116.74,116.53,116.53,9668.0,113.7671,113.7769,113.5722,113.5722,9668.0
2021-11-17 12:45:00,116.53,116.56,116.46,116.5,5246.0,113.5722,113.6015,113.504,113.543,5246.0
2021-11-17 12:50:00,116.53,116.53,116.35,116.38,14248.0,113.5722,113.5722,113.3968,113.426,14248.0
2021-11-17 12:55:00,116.38,116.44,116.36,116.36,9159.0,113.426,113.4845,113.4065,113.4065,9159.0
2021-11-17 13:00:00,116.36,116.55,116.34,116.48,10658.0,113.4065,113.5917,113.387,113.5235,10658.0
2021-11-17 13:05:00,116.51,116.63,116.51,116.54,6373.0,113.5527,113.6697,113.5527,113.582,6373.0
2021-11-17 13:10:00,116.55,116.55,116.39,116.42,8103.0,113.5917,113.5917,113.4358,113.465,8103.0
2021-11-17 13:15:00,116.4,116.41,116.3,116.33,13256.0,113.4455,113.4553,113.3481,113.3773,13256.0
2021-11-17 13:20:00,116.34,116.53,116.33,116.53,9287.0,113.387,113.5722,113.3773,113.5722,9287.0
2021-11-17 13:25:00,116.52,116.62,116.5,116.53,8016.0,113.5625,113.6599,113.543,113.5722,8016.0
2021-11-17 13:30:00,116.52,116.55,116.42,116.42,11927.0,113.5625,113.5917,113.465,113.465,11927.0
2021-11-17 13:35:00,116.42,116.52,116.39,116.43,26021.0,113.465,113.5625,113.4358,113.4748,26021.0
2021-11-17 13:40:00,116.44,116.47,116.36,116.41,19671.0,113.4845,113.5137,113.4065,113.4553,19671.0
2021-11-17 13:45:00,116.42,116.48,116.36,116.42,9004.0,113.465,113.5235,113.4065,113.465,9004.0
2021-11-17 13:50:00,116.46,116.47,116.37,116.41,13753.0,113.504,113.5137,113.4163,113.4553,13753.0
2021-11-17 13:55:00,116.43,116.45,116.35,116.39,8222.0,113.4748,113.4942,113.3968,113.4358,8222.0
2021-11-17 14:00:00,116.38,116.44,116.35,116.42,14181.0,113.426,113.4845,113.3968,113.465,14181.0
2021-11-17 14:05:00,116.4,116.49,116.38,116.43,26105.0,113.4455,113.5332,113.426,113.4748,26105.0
2021-11-17 14:10:00,116.43,116.49,116.41,116.45,20609.0,113.4748,113.5332,113.4553,113.4942,20609.0
2021-11-17 14:15:00,116.45,116.46,116.38,116.43,14246.0,113.4942,113.504,113.426,113.4748,14246.0
2021-11-17 14:20:00,116.43,116.45,116.41,116.43,16801.0,113.4748,113.4942,113.4553,113.4748,16801.0
2021-11-17 14:25:00,116.43,116.48,116.4,116.41,18900.0,113.4748,113.5235,113.4455,113.4553,18900.0
2021-11-17 14:30:00,116.4,116.4,116.31,116.34,19369.0,113.4455,113.4455,113.3578,113.387,19369.0
2021-11-17 14:35:00,116.35,116.48,116.32,116.47,7168.0,113.3968,113.5235,113.3675,113.5137,7168.0
2021-11-17 14:40:00,116.45,116.48,116.41,116.42,11055.0,113.4942,113.5235,113.4553,113.465,11055.0
2021-11-17 14:45:00,116.41,116.48,116.4,116.47,6880.0,113.4553,113.5235,113.4455,113.5137,6880.0
2021-11-17 14:50:00,116.47,116.48,116.42,116.46,15184.0,113.5137,113.5235,113.465,113.504,15184.0
2021-11-17 14:55:00,116.46,116.53,116.45,116.53,24853.0,113.504,113.5722,113.4942,113.5722,24853.0
2021-11-17 15:00:00,116.52,116.62,116.52,116.55,22595.0,113.5625,113.6599,113.5625,113.5917,22595.0
2021-11-17 15:05:00,116.55,116.62,116.55,116.57,25659.0,113.5917,113.6599,113.5917,113.6112,25659.0
2021-11-17 15:10:00,116.58,116.62,116.51,116.6,22414.0,113.6209,113.6599,113.5527,113.6404,22414.0
2021-11-17 15:15:00,116.61,116.76,116.56,116.62,38881.0,113.6502,113.7964,113.6015,113.6599,38881.0
2021-11-17 15:20:00,116.64,116.72,116.56,116.71,13018.0,113.6794,113.7574,113.6015,113.7476,13018.0
2021-11-17 15:25:00,116.73,116.74,116.61,116.73,18432.0,113.7671,113.7769,113.6502,113.7671,18432.0
2021-11-17 15:30:00,116.74,116.75,116.67,116.7,19948.0,113.7769,113.7866,113.7087,113.7379,19948.0
2021-11-17 15:35:00,116.7,116.9,116.66,116.9,58580.0,113.7379,113.9328,113.6989,113.9328,58580.0
2021-11-17 15:40:00,116.89,116.99,116.84,116.96,37415.0,113.9231,114.0205,113.8743,113.9913,37415.0
2021-11-17 15:45:00,116.96,117.06,116.95,116.99,44077.0,113.9913,114.0888,113.9816,114.0205,44077.0
2021-11-17 15:50:00,117.03,117.11,117.0,117.05,68871.0,114.0595,114.1375,114.0303,114.079,68871.0
2021-11-17 15:55:00,117.06,117.26,117.05,117.19,214539.0,114.0888,114.2837,114.079,114.2155,214539.0
2021-11-18 09:30:00,116.72,117.43,116.68,116.91,130227.0,113.7574,114.4494,113.7184,113.9426,130227.0
2021-11-18 09:35:00,116.86,117.03,116.37,116.45,43208.0,113.8938,114.0595,113.4163,113.4942,43208.0
2021-11-18 09:40:00,116.56,116.62,116.1,116.16,42736.0,113.6015,113.6599,113.1531,113.2116,42736.0
2021-11-18 09:45:00,116.17,116.59,116.15,116.28,20785.0,113.2214,113.6307,113.2019,113.3286,20785.0
2021-11-18 09:50:00,116.3,116.46,116.15,116.19,15919.0,113.3481,113.504,113.2019,113.2408,15919.0
2021-11-18 09:55:00,116.19,116.51,116.12,116.48,21111.0,113.2408,113.5527,113.1726,113.5235,21111.0
2021-11-18 10:00:00,116.54,116.58,116.33,116.48,17915.0,113.582,113.6209,113.3773,113.5235,17915.0
2021-11-18 10:05:00,116.49,116.61,116.26,116.26,23967.0,113.5332,113.6502,113.3091,113.3091,23967.0
2021-11-18 10:10:00,116.2,116.22,115.98,116.01,28757.0,113.2506,113.2701,113.0362,113.0654,28757.0
2021-11-18 10:15:00,116.01,116.17,115.99,115.99,38906.0,113.0654,113.2214,113.0459,113.0459,38906.0
2021-11-18 10:20:00,115.99,116.09,115.91,116.08,31512.0,113.0459,113.1434,112.968,113.1336,31512.0
2021-11-18 10:25:00,116.08,116.11,115.82,115.85,20675.0,113.1336,113.1629,112.8802,112.9095,20675.0
2021-11-18 10:30:00,115.87,115.9,115.77,115.77,10130.0,112.929,112.9582,112.8315,112.8315,10130.0
2021-11-18 10:35:00,115.81,115.83,115.67,115.77,17391.0,112.8705,112.89,112.734,112.8315,17391.0
2021-11-18 10:40:00,115.77,115.77,115.42,115.43,25624.0,112.8315,112.8315,112.4904,112.5001,25624.0
2021-11-18 10:45:00,115.43,115.55,115.29,115.43,63646.0,112.5001,112.6171,112.3637,112.5001,63646.0
2021-11-18 10:50:00,115.45,115.52,115.33,115.38,40670.0,112.5196,112.5879,112.4027,112.4514,40670.0
2021-11-18 10:55:00,115.37,115.5,115.35,115.42,36660.0,112.4417,112.5684,112.4222,112.4904,36660.0
2021-11-18 11:00:00,115.44,115.46,115.33,115.45,15577.0,112.5099,112.5294,112.4027,112.5196,15577.0
2021-11-18 11:05:00,115.45,115.47,115.28,115.42,21751.0,112.5196,112.5391,112.3539,112.4904,21751.0
2021-11-18 11:10:00,115.39,115.8,115.37,115.78,34641.0,112.4612,112.8607,112.4417,112.8413,34641.0
2021-11-18 11:15:00,115.77,115.91,115.76,115.9,23800.0,112.8315,112.968,112.8218,112.9582,23800.0
2021-11-18 11:20:00,115.92,116.13,115.91,116.04,322599.0,112.9777,113.1824,112.968,113.0947,322599.0
2021-11-18 11:25:00,116.04,116.08,115.92,115.92,40682.0,113.0947,113.1336,112.9777,112.9777,40682.0
2021-11-18 11:30:00,115.94,116.21,115.93,116.14,22455.0,112.9972,113.2603,112.9874,113.1921,22455.0
2021-11-18 11:35:00,116.16,116.42,116.16,116.39,25995.0,113.2116,113.465,113.2116,113.4358,25995.0
2021-11-18 11:40:00,116.39,116.51,116.33,116.44,26219.0,113.4358,113.5527,113.3773,113.4845,26219.0
2021-11-18 11:45:00,116.47,116.63,116.41,116.55,23836.0,113.5137,113.6697,113.4553,113.5917,23836.0
2021-11-18 11:50:00,116.55,116.68,116.5,116.56,20153.0,113.5917,113.7184,113.543,113.6015,20153.0
2021-11-18 11:55:00,116.59,116.75,116.58,116.73,19971.0,113.6307,113.7866,113.6209,113.7671,19971.0
2021-11-18 12:00:00,116.72,116.74,116.64,116.66,13282.0,113.7574,113.7769,113.6794,113.6989,13282.0
2021-11-18 12:05:00,116.66,116.67,116.56,116.63,15881.0,113.6989,113.7087,113.6015,113.6697,15881.0
2021-11-18 12:10:00,116.63,116.71,116.61,116.7,8774.0,113.6697,113.7476,113.6502,113.7379,8774.0
2021-11-18 12:15:00,116.71,116.74,116.65,116.67,7841.0,113.7476,113.7769,113.6892,113.7087,7841.0
2021-11-18 12:20:00,116.68,116.69,116.59,116.68,7271.0,113.7184,113.7282,113.6307,113.7184,7271.0
2021-11-18 12:25:00,116.7,116.79,116.54,116.55,13768.0,113.7379,113.8256,113.582,113.5917,13768.0
2021-11-18 12:30:00,116.56,116.62,116.45,116.51,7624.0,113.6015,113.6599,113.4942,113.5527,7624.0
2021-11-18 12:35:00,116.51,116.52,116.39,116.52,16975.0,113.5527,113.5625,113.4358,113.5625,16975.0
2021-11-18 12:40:00,116.53,116.75,116.53,116.66,19472.0,113.5722,113.7866,113.5722,113.6989,19472.0
2021-11-18 12:45:00,116.68,116.72,116.53,116.61,10656.0,113.7184,113.7574,113.5722,113.6502,10656.0
2021-11-18 12:50:00,116.57,116.61,116.41,116.42,7287.0,113.6112,113.6502,113.4553,113.465,7287.0
2021-11-18 12:55:00,116.42,116.43,116.35,116.37,6458.0,113.465,113.4748,113.3968,113.4163,6458.0
2021-11-18 13:00:00,116.35,116.63,116.31,116.59,350420.0,113.3968,113.6697,113.3578,113.6307,350420.0
2021-11-18 13:05:00,116.62,116.68,116.45,116.51,16011.0,113.6599,113.7184,113.4942,113.5527,16011.0
2021-11-18 13:10:00,116.53,116.53,116.37,116.37,5670.0,113.5722,113.5722,113.4163,113.4163,5670.0
2021-11-18 13:15:00,116.37,116.48,116.34,116.46,19948.0,113.4163,113.5235,113.387,113.504,19948.0
2021-11-18 13:20:00,116.43,116.43,116.32,116.41,13062.0,113.4748,113.4748,113.3675,113.4553,13062.0
2021-11-18 13:25:00,116.38,116.41,116.35,116.4,7799.0,113.426,113.4553,113.3968,113.4455,7799.0
2021-11-18 13:30:00,116.39,116.49,116.35,116.49,14084.0,113.4358,113.5332,113.3968,113.5332,14084.0
2021-11-18 13:35:00,116.5,116.58,116.48,116.5,13922.0,113.543,113.6209,113.5235,113.543,13922.0
2021-11-18 13:40:00,116.51,116.54,116.45,116.46,8042.0,113.5527,113.582,113.4942,113.504,8042.0
2021-11-18 13:45:00,116.45,116.63,116.45,116.59,130803.0,113.4942,113.6697,113.4942,113.6307,130803.0
2021-11-18 13:50:00,116.62,116.62,116.45,116.46,10351.0,113.6599,113.6599,113.4942,113.504,10351.0
2021-11-18 13:55:00,116.46,116.52,116.45,116.46,17740.0,113.504,113.5625,113.4942,113.504,17740.0
2021-11-18 14:00:00,116.46,116.54,116.4,116.45,15116.0,113.504,113.582,113.4455,113.4942,15116.0
2021-11-18 14:05:00,116.45,116.76,116.4,116.76,122537.0,113.4942,113.7964,113.4455,113.7964,122537.0
2021-11-18 14:10:00,116.78,116.83,116.71,116.73,15051.0,113.8159,113.8646,113.7476,113.7671,15051.0
2021-11-18 14:15:00,116.74,116.75,116.65,116.71,12152.0,113.7769,113.7866,113.6892,113.7476,12152.0
2021-11-18 14:20:00,116.71,116.81,116.7,116.78,19916.0,113.7476,113.8451,113.7379,113.8159,19916.0
2021-11-18 14:25:00,116.8,116.83,116.73,116.8,13871.0,113.8354,113.8646,113.7671,113.8354,13871.0
2021-11-18 14:30:00,116.79,116.83,116.73,116.78,14923.0,113.8256,113.8646,113.7671,113.8159,14923.0
2021-11-18 14:35:00,116.77,116.83,116.72,116.74,33514.0,113.8061,113.8646,113.7574,113.7769,33514.0
2021-11-18 14:40:00,116.75,116.79,116.66,116.66,13685.0,113.7866,113.8256,113.6989,113.6989,13685.0
2021-11-18 14:45:00,116.65,116.69,116.55,116.55,9555.0,113.6892,113.7282,113.5917,113.5917,9555.0
2021-11-18 14:50:00,116.55,116.6,116.52,116.59,13326.0,113.5917,113.6404,113.5625,113.6307,13326.0
2021-11-18 14:55:00,116.58,116.69,116.57,116.69,15306.0,113.6209,113.7282,113.6112,113.7282,15306.0
2021-11-18 15:00:00,116.69,116.74,116.62,116.63,14112.0,113.7282,113.7769,113.6599,113.6697,14112.0
2021-11-18 15:05:00,116.63,116.72,116.62,116.72,13091.0,113.6697,113.7574,113.6599,113.7574,13091.0
2021-11-18 15:10:00,116.72,116.78,116.58,116.6,60294.0,113.7574,113.8159,113.6209,113.6404,60294.0
2021-11-18 15:15:00,116.6,116.64,116.56,116.59,17453.0,113.6404,113.6794,113.6015,113.6307,17453.0
2021-11-18 15:20:00,116.58,116.58,116.48,116.49,24144.0,113.6209,113.6209,113.5235,113.5332,24144.0
2021-11-18 15:25:00,116.49,116.6,116.44,116.6,54272.0,113.5332,113.6404,113.4845,113.6404,54272.0
2021-11-18 15:30:00,116.58,116.67,116.5,116.67,30418.0,113.6209,113.7087,113.543,113.7087,30418.0
2021-11-18 15:35:00,116.67,116.78,116.65,116.66,60380.0,113.7087,113.8159,113.6892,113.6989,60380.0
2021-11-18 15:40:00,116.66,116.95,116.65,116.91,47795.0,113.6989,113.9816,113.6892,113.9426,47795.0
2021-11-18 15:45:00,116.9,116.99,116.88,116.95,36832.0,113.9328,114.0205,113.9133,113.9816,36832.0
2021-11-18 15:50:00,116.95,117.27,116.95,117.19,118575.0,113.9816,114.2934,113.9816,114.2155,118575.0
2021-11-18 15:55:00,117.19,117.19,116.91,117.0,141475.0,114.2155,114.2155,113.9426,114.0303,141475.0
2021-11-19 09:30:00,116.98,117.02,115.62,116.11,297664.0,114.0108,114.0498,112.6853,113.1629,297664.0
2021-11-19 09:35:00,116.12,116.33,115.96,116.03,33692.0,113.1726,113.3773,113.0167,113.0849,33692.0
2021-11-19 09:40:00,116.03,116.12,115.78,115.84,95224.0,113.0849,113.1726,112.8413,112.8997,95224.0
2021-11-19 09:45:00,115.84,116.05,115.79,115.81,35867.0,112.8997,113.1044,112.851,112.8705,35867.0
2021-11-19 09:50:00,115.8,115.82,115.39,115.52,35451.0,112.8607,112.8802,112.4612,112.5879,35451.0
2021-11-19 09:55:00,115.48,115.51,115.25,115.34,30270.0,112.5489,112.5781,112.3247,112.4124,30270.0
2021-11-19 10:00:00,115.33,115.39,115.27,115.31,24828.0,112.4027,112.4612,112.3442,112.3832,24828.0
2021-11-19 10:05:00,115.31,115.66,115.3,115.65,25492.0,112.3832,112.7243,112.3734,112.7146,25492.0
2021-11-19 10:10:00,115.62,115.7,115.52,115.54,28426.0,112.6853,112.7633,112.5879,112.6073,28426.0
2021-11-19 10:15:00,115.52,115.58,115.42,115.51,23960.0,112.5879,112.6463,112.4904,112.5781,23960.0
2021-11-19 10:20:00,115.52,115.58,115.37,115.37,15667.0,112.5879,112.6463,112.4417,112.4417,15667.0
2021-11-19 10:25:00,115.37,115.44,115.12,115.15,34562.0,112.4417,112.5099,112.198,112.2272,34562.0
2021-11-19 10:30:00,115.16,115.19,115.06,115.17,16695.0,112.237,112.2662,112.1395,112.2467,16695.0
2021-11-19 10:35:00,115.15,115.42,115.14,115.31,55394.0,112.2272,112.4904,112.2175,112.3832,55394.0
2021-11-19 10:40:00,115.29,115.33,115.21,115.24,70538.0,112.3637,112.4027,112.2857,112.315,70538.0
2021-11-19 10:45:00,115.21,115.21,114.98,115.02,47258.0,112.2857,112.2857,112.0616,112.1005,47258.0
2021-11-19 10:50:00,115.03,115.15,114.99,115.02,18408.0,112.1103,112.2272,112.0713,112.1005,18408.0
2021-11-19 10:55:00,115.02,115.03,114.55,114.56,33161.0,112.1005,112.1103,111.6425,111.6522,33161.0
2021-11-19 11:00:00,114.57,114.63,114.41,114.56,46059.0,111.662,111.7204,111.506,111.6522,46059.0
2021-11-19 11:05:00,114.58,114.69,114.52,114.55,21688.0,111.6717,111.7789,111.6132,111.6425,21688.0
2021-11-19 11:10:00,114.53,114.76,114.36,114.55,128322.0,111.623,111.8471,111.4573,111.6425,128322.0
2021-11-19 11:15:00,114.56,114.72,114.55,114.67,40898.0,111.6522,111.8082,111.6425,111.7594,40898.0
2021-11-19 11:20:00,114.66,114.98,114.63,114.98,65788.0,111.7497,112.0616,111.7204,112.0616,65788.0
2021-11-19 11:25:00,114.98,115.47,114.96,115.47,56177.0,112.0616,112.5391,112.0421,112.5391,56177.0
2021-11-19 11:30:00,115.47,115.59,115.21,115.3,54063.0,112.5391,112.6561,112.2857,112.3734,54063.0
2021-11-19 11:35:00,115.31,115.46,115.24,115.45,46841.0,112.3832,112.5294,112.315,112.5196,46841.0
2021-11-19 11:40:00,115.46,115.66,115.46,115.5,38859.0,112.5294,112.7243,112.5294,112.5684,38859.0
2021-11-19 11:45:00,115.51,115.7,115.51,115.69,13471.0,112.5781,112.7633,112.5781,112.7535,13471.0
2021-11-19 11:50:00,115.68,115.79,115.59,115.6,19564.0,112.7438,112.851,112.6561,112.6658,19564.0
2021-11-19 11:55:00,115.6,115.6,115.46,115.53,23491.0,112.6658,112.6658,112.5294,112.5976,23491.0
2021-11-19 12:00:00,115.53,115.57,115.42,115.42,12933.0,112.5976,112.6366,112.4904,112.4904,12933.0
2021-11-19 12:05:00,115.33,115.35,115.25,115.33,18482.0,112.4027,112.4222,112.3247,112.4027,18482.0
2021-11-19 12:10:00,115.33,115.43,115.3,115.36,12806.0,112.4027,112.5001,112.3734,112.4319,12806.0
2021-11-19 12:15:00,115.37,115.38,115.24,115.34,13515.0,112.4417,112.4514,112.315,112.4124,13515.0
2021-11-19 12:20:00,115.35,115.58,115.32,115.58,38874.0,112.4222,112.6463,112.3929,112.6463,38874.0
2021-11-19 12:25:00,115.57,115.58,115.47,115.54,21466.0,112.6366,112.6463,112.5391,112.6073,21466.0
2021-11-19 12:30:00,115.54,115.72,115.53,115.72,11973.0,112.6073,112.7828,112.5976,112.7828,11973.0
2021-11-19 12:35:00,115.72,115.87,115.7,115.7,43366.0,112.7828,112.929,112.7633,112.7633,43366.0
2021-11-19 12:40:00,115.67,115.69,115.58,115.65,13300.0,112.734,112.7535,112.6463,112.7146,13300.0
2021-11-19 12:45:00,115.65,115.66,115.53,115.64,20485.0,112.7146,112.7243,112.5976,112.7048,20485.0
2021-11-19 12:50:00,115.64,115.66,115.58,115.65,16619.0,112.7048,112.7243,112.6463,112.7146,16619.0
2021-11-19 12:55:00,115.65,115.7,115.64,115.64,10279.0,112.7146,112.7633,112.7048,112.7048,10279.0
2021-11-19 13:00:00,115.63,115.7,115.6,115.61,8850.0,112.6951,112.7633,112.6658,112.6756,8850.0
2021-11-19 13:05:00,115.61,115.66,115.57,115.62,8539.0,112.6756,112.7243,112.6366,112.6853,8539.0
2021-11-19 13:10:00,115.62,115.84,115.61,115.84,23612.0,112.6853,112.8997,112.6756,112.8997,23612.0
2021-11-19 13:15:00,115.85,115.95,115.77,115.93,13883.0,112.9095,113.0069,112.8315,112.9874,13883.0
2021-11-19 13:20:00,115.92,115.92,115.71,115.78,8279.0,112.9777,112.9777,112.773,112.8413,8279.0
2021-11-19 13:25:00,115.78,115.86,115.71,115.72,9313.0,112.8413,112.9192,112.773,112.7828,9313.0
2021-11-19 13:30:00,115.71,115.76,115.67,115.74,16518.0,112.773,112.8218,112.734,112.8023,16518.0
2021-11-19 13:35:00,115.75,115.77,115.63,115.64,15795.0,112.812,112.8315,112.6951,112.7048,15795.0
2021-11-19 13:40:00,115.65,115.65,115.53,115.54,7503.0,112.7146,112.7146,112.5976,112.6073,7503.0
2021-11-19 13:45:00,115.53,115.61,115.45,115.57,18721.0,112.5976,112.6756,112.5196,112.6366,18721.0
2021-11-19 13:50:00,115.55,115.62,115.51,115.58,37964.0,112.6171,112.6853,112.5781,112.6463,37964.0
2021-11-19 13:55:00,115.58,115.72,115.58,115.67,22747.0,112.6463,112.7828,112.6463,112.734,22747.0
2021-11-19 14:00:00,115.67,115.9,115.66,115.88,27374.0,112.734,112.9582,112.7243,112.9387,27374.0
2021-11-19 14:05:00,115.88,115.92,115.85,115.91,10774.0,112.9387,112.9777,112.9095,112.968,10774.0
2021-11-19 14:10:00,115.9,115.94,115.85,115.9,13841.0,112.9582,112.9972,112.9095,112.9582,13841.0
2021-11-19 14:15:00,115.91,116.02,115.89,115.92,31791.0,112.968,113.0752,112.9485,112.9777,31791.0
2021-11-19 14:20:00,115.92,115.93,115.71,115.71,14714.0,112.9777,112.9874,112.773,112.773,14714.0
2021-11-19 14:25:00,115.7,115.75,115.62,115.63,14299.0,112.7633,112.812,112.6853,112.6951,14299.0
2021-11-19 14:30:00,115.61,115.64,115.43,115.54,25169.0,112.6756,112.7048,112.5001,112.6073,25169.0
2021-11-19 14:35:00,115.53,115.66,115.5,115.64,16027.0,112.5976,112.7243,112.5684,112.7048,16027.0
2021-11-19 14:40:00,115.63,115.65,115.59,115.61,17995.0,112.6951,112.7146,112.6561,112.6756,17995.0
2021-11-19 14:45:00,115.6,115.6,115.35,115.35,17334.0,112.6658,112.6658,112.4222,112.4222,17334.0
2021-11-19 14:50:00,115.35,115.44,115.3,115.4,15519.0,112.4222,112.5099,112.3734,112.4709,15519.0
2021-11-19 14:55:00,115.4,115.51,115.39,115.42,16617.0,112.4709,112.5781,112.4612,112.4904,16617.0
2021-11-19 15:00:00,115.41,115.43,115.35,115.35,13297.0,112.4806,112.5001,112.4222,112.4222,13297.0
2021-11-19 15:05:00,115.36,115.46,115.33,115.42,16950.0,112.4319,112.5294,112.4027,112.4904,16950.0
2021-11-19 15:10:00,115.41,115.44,115.3,115.3,17049.0,112.4806,112.5099,112.3734,112.3734,17049.0
2021-11-19 15:15:00,115.3,115.3,115.21,115.23,20510.0,112.3734,112.3734,112.2857,112.3052,20510.0
2021-11-19 15:20:00,115.24,115.34,115.24,115.34,31095.0,112.315,112.4124,112.315,112.4124,31095.0
2021-11-19 15:25:00,115.33,115.4,115.21,115.34,39749.0,112.4027,112.4709,112.2857,112.4124,39749.0
2021-11-19 15:30:00,115.34,115.35,115.27,115.29,47011.0,112.4124,112.4222,112.3442,112.3637,47011.0
2021-11-19 15:35:00,115.29,115.35,115.26,115.28,64435.0,112.3637,112.4222,112.3345,112.3539,64435.0
2021-11-19 15:40:00,115.28,115.32,115.27,115.32,80006.0,112.3539,112.3929,112.3442,112.3929,80006.0
2021-11-19 15:45:00,115.32,115.64,115.31,115.59,123569.0,112.3929,112.7048,112.3832,112.6561,123569.0
2021-11-19 15:50:00,115.58,115.76,115.49,115.64,136015.0,112.6463,112.8218,112.5586,112.7048,136015.0
2021-11-19 15:55:00,115.6,115.72,115.53,115.62,195854.0,112.6658,112.7828,112.5976,112.6853,195854.0
2021-11-22 09:30:00,115.94,116.09,115.22,115.33,83787.0,112.9972,113.1434,112.2955,112.4027,83787.0
2021-11-22 09:35:00,115.36,115.39,114.96,114.96,22327.0,112.4319,112.4612,112.0421,112.0421,22327.0
2021-11-22 09:40:00,115.04,115.24,114.86,115.01,73033.0,112.12,112.315,111.9446,112.0908,73033.0
2021-11-22 09:45:00,115.04,115.06,114.83,114.93,12031.0,112.12,112.1395,111.9154,112.0128,12031.0
2021-11-22 09:50:00,114.91,115.05,114.67,114.98,36655.0,111.9933,112.1298,111.7594,112.0616,36655.0
2021-11-22 09:55:00,114.89,115.18,114.74,115.14,22304.0,111.9738,112.2565,111.8277,112.2175,22304.0
2021-11-22 10:00:00,115.2,115.25,115.01,115.08,11450.0,112.276,112.3247,112.0908,112.159,11450.0
2021-11-22 10:05:00,115.07,115.22,114.89,115.16,23623.0,112.1493,112.2955,111.9738,112.237,23623.0
2021-11-22 10:10:00,115.19,115.21,114.96,114.99,14311.0,112.2662,112.2857,112.0421,112.0713,14311.0
2021-11-22 10:15:00,115.0,115.01,114.81,114.84,9238.0,112.0811,112.0908,111.8959,111.9251,9238.0
2021-11-22 10:20:00,114.84,114.9,114.7,114.84,20149.0,111.9251,111.9836,111.7887,111.9251,20149.0
2021-11-22 10:25:00,114.84,115.4,114.82,115.36,32325.0,111.9251,112.4709,111.9056,112.4319,32325.0
2021-11-22 10:30:00,115.37,115.38,115.19,115.35,21059.0,112.4417,112.4514,112.2662,112.4222,21059.0
2021-11-22 10:35:00,115.32,115.57,115.31,115.55,18675.0,112.3929,112.6366,112.3832,112.6171,18675.0
2021-11-22 10:40:00,115.54,115.63,115.27,115.28,15773.0,112.6073,112.6951,112.3442,112.3539,15773.0
2021-11-22 10:45:00,115.31,115.35,115.21,115.31,27734.0,112.3832,112.4222,112.2857,112.3832,27734.0
2021-11-22 10:50:00,115.33,115.34,115.1,115.15,22332.0,112.4027,112.4124,112.1785,112.2272,22332.0
2021-11-22 10:55:00,115.21,115.33,115.16,115.31,17265.0,112.2857,112.4027,112.237,112.3832,17265.0
2021-11-22 11:00:00,115.29,115.51,115.23,115.5,25334.0,112.3637,112.5781,112.3052,112.5684,25334.0
2021-11-22 11:05:00,115.53,115.56,115.36,115.52,27266.0,112.5976,112.6268,112.4319,112.5879,27266.0
2021-11-22 11:10:00,115.55,115.77,115.46,115.75,51178.0,112.6171,112.8315,112.5294,112.812,51178.0
2021-11-22 11:15:00,115.75,115.77,115.43,115.77,43625.0,112.812,112.8315,112.5001,112.8315,43625.0
2021-11-22 11:20:00,115.75,115.9,115.62,115.72,17224.0,112.812,112.9582,112.6853,112.7828,17224.0
2021-11-22 11:25:00,115.71,115.75,115.51,115.57,17603.0,112.773,112.812,112.5781,112.6366,17603.0
2021-11-22 11:30:00,115.57,115.68,115.44,115.53,16408.0,112.6366,112.7438,112.5099,112.5976,16408.0
2021-11-22 11:35:00,115.55,115.58,115.28,115.5,25465.0,112.6171,112.6463,112.3539,112.5684,25465.0
2021-11-22 11:40:00,115.49,115.54,115.42,115.46,16215.0,112.5586,112.6073,112.4904,112.5294,16215.0
2021-11-22 11:45:00,115.46,115.72,115.42,115.7,20731.0,112.5294,112.7828,112.4904,112.7633,20731.0
2021-11-22 11:50:00,115.7,115.7,115.4,115.48,17844.0,112.7633,112.7633,112.4709,112.5489,17844.0
2021-11-22 11:55:00,115.53,115.63,115.4,115.52,40569.0,112.5976,112.6951,112.4709,112.5879,40569.0
2021-11-22 12:00:00,115.52,115.7,115.28,115.52,22730.0,112.5879,112.7633,112.3539,112.5879,22730.0
2021-11-22 12:05:00,115.58,115.68,115.47,115.55,15046.0,112.6463,112.7438,112.5391,112.6171,15046.0
2021-11-22 12:10:00,115.57,115.59,115.14,115.16,23898.0,112.6366,112.6561,112.2175,112.237,23898.0
2021-11-22 12:15:00,115.14,115.21,115.0,115.08,18814.0,112.2175,112.2857,112.0811,112.159,18814.0
2021-11-22 12:20:00,115.09,115.18,115.01,115.07,15730.0,112.1688,112.2565,112.0908,112.1493,15730.0
2021-11-22 12:25:00,115.08,115.22,115.06,115.17,17615.0,112.159,112.2955,112.1395,112.2467,17615.0
2021-11-22 12:30:00,115.15,115.15,114.91,114.96,68032.0,112.2272,112.2272,111.9933,112.0421,68032.0
2021-11-22 12:35:00,114.96,115.1,114.93,115.03,39902.0,112.0421,112.1785,112.0128,112.1103,39902.0
2021-11-22 12:40:00,115.01,115.12,114.93,114.97,54831.0,112.0908,112.198,112.0128,112.0518,54831.0
2021-11-22 12:45:00,114.97,115.06,114.89,115.05,18176.0,112.0518,112.1395,111.9738,112.1298,18176.0
2021-11-22 12:50:00,115.05,115.07,114.92,114.92,26905.0,112.1298,112.1493,112.0031,112.0031,26905.0
2021-11-22 12:55:00,114.94,114.94,114.79,114.83,10954.0,112.0226,112.0226,111.8764,111.9154,10954.0
2021-11-22 13:00:00,114.82,114.85,114.72,114.75,40296.0,111.9056,111.9349,111.8082,111.8374,40296.0
2021-11-22 13:05:00,114.76,114.77,114.62,114.62,12366.0,111.8471,111.8569,111.7107,111.7107,12366.0
2021-11-22 13:10:00,114.61,114.63,114.48,114.5,11674.0,111.701,111.7204,111.5743,111.5937,11674.0
2021-11-22 13:15:00,114.52,114.56,114.41,114.42,10554.0,111.6132,111.6522,111.506,111.5158,10554.0
2021-11-22 13:20:00,114.42,114.43,114.26,114.26,30175.0,111.5158,111.5255,111.3598,111.3598,30175.0
2021-11-22 13:25:00,114.27,114.3,114.05,114.06,44692.0,111.3696,111.3988,111.1552,111.1649,44692.0
2021-11-22 13:30:00,114.03,114.06,113.74,113.83,34560.0,111.1357,111.1649,110.853,110.9407,34560.0
2021-11-22 13:35:00,113.82,113.87,113.68,113.81,17456.0,110.931,110.9797,110.7946,110.9213,17456.0
2021-11-22 13:40:00,113.81,113.83,113.69,113.79,25010.0,110.9213,110.9407,110.8043,110.9018,25010.0
2021-11-22 13:45:00,113.77,114.0,113.72,114.0,53011.0,110.8823,111.1064,110.8335,111.1064,53011.0
2021-11-22 13:50:00,113.98,114.08,113.88,113.88,25749.0,111.0869,111.1844,110.9895,110.9895,25749.0
2021-11-22 13:55:00,113.83,113.95,113.75,113.95,26692.0,110.9407,111.0577,110.8628,111.0577,26692.0
2021-11-22 14:00:00,113.95,114.0,113.88,113.97,39548.0,111.0577,111.1064,110.9895,111.0772,39548.0
2021-11-22 14:05:00,113.96,114.0,113.86,113.99,37792.0,111.0674,111.1064,110.97,111.0967,37792.0
2021-11-22 14:10:00,113.98,114.0,113.95,113.99,14824.0,111.0869,111.1064,111.0577,111.0967,14824.0
2021-11-22 14:15:00,114.0,114.1,113.95,114.03,33184.0,111.1064,111.2039,111.0577,111.1357,33184.0
2021-11-22 14:20:00,114.0,114.04,113.88,113.89,71022.0,111.1064,111.1454,110.9895,110.9992,71022.0
2021-11-22 14:25:00,113.87,113.95,113.74,113.76,18942.0,110.9797,111.0577,110.853,110.8725,18942.0
2021-11-22 14:30:00,113.76,113.99,113.75,113.88,24655.0,110.8725,111.0967,110.8628,110.9895,24655.0
2021-11-22 14:35:00,113.87,114.0,113.85,114.0,20541.0,110.9797,111.1064,110.9602,111.1064,20541.0
2021-11-22 14:40:00,113.98,114.01,113.93,113.97,60054.0,111.0869,111.1162,111.0382,111.0772,60054.0
2021-11-22 14:45:00,113.99,114.06,113.95,114.05,95345.0,111.0967,111.1649,111.0577,111.1552,95345.0
2021-11-22 14:50:00,114.05,114.11,114.03,114.03,39149.0,111.1552,111.2136,111.1357,111.1357,39149.0
2021-11-22 14:55:00,114.01,114.28,114.0,114.22,36723.0,111.1162,111.3793,111.1064,111.3208,36723.0
2021-11-22 15:00:00,114.23,114.48,114.22,114.47,32144.0,111.3306,111.5743,111.3208,111.5645,32144.0
2021-11-22 15:05:00,114.47,114.58,114.45,114.48,32875.0,111.5645,111.6717,111.545,111.5743,32875.0
2021-11-22 15:10:00,114.47,114.62,114.46,114.61,29865.0,111.5645,111.7107,111.5548,111.701,29865.0
2021-11-22 15:15:00,114.62,114.62,114.48,114.5,21215.0,111.7107,111.7107,111.5743,111.5937,21215.0
2021-11-22 15:20:00,114.51,114.53,114.23,114.3,20633.0,111.6035,111.623,111.3306,111.3988,20633.0
2021-11-22 15:25:00,114.32,114.36,114.27,114.33,28077.0,111.4183,111.4573,111.3696,111.4281,28077.0
2021-11-22 15:30:00,114.32,114.48,114.3,114.37,27070.0,111.4183,111.5743,111.3988,111.467,27070.0
2021-11-22 15:35:00,114.38,114.41,114.26,114.29,28412.0,111.4768,111.506,111.3598,111.3891,28412.0
2021-11-22 15:40:00,114.29,114.35,114.17,114.18,38380.0,111.3891,111.4476,111.2721,111.2819,38380.0
2021-11-22 15:45:00,114.19,114.33,114.17,114.22,50508.0,111.2916,111.4281,111.2721,111.3208,50508.0
2021-11-22 15:50:00,114.21,114.21,113.68,113.89,173842.0,111.3111,111.3111,110.7946,110.9992,173842.0
2021-11-22 15:55:00,113.89,113.96,113.7,113.85,229303.0,110.9992,111.0674,110.814,110.9602,229303.0
2021-11-23 09:30:00,113.49,113.78,113.18,113.49,83384.0,110.6094,110.892,110.3072,110.6094,83384.0
2021-11-23 09:35:00,113.43,113.54,113.13,113.18,28494.0,110.5509,110.6581,110.2585,110.3072,28494.0
2021-11-23 09:40:00,113.18,113.18,112.87,113.02,26557.0,110.3072,110.3072,110.0051,110.1513,26557.0
2021-11-23 09:45:00,113.0,113.62,113.0,113.55,38642.0,110.1318,110.7361,110.1318,110.6679,38642.0
2021-11-23 09:50:00,113.51,113.96,113.51,113.84,33608.0,110.6289,111.0674,110.6289,110.9505,33608.0
2021-11-23 09:55:00,113.88,114.22,113.84,114.02,20905.0,110.9895,111.3208,110.9505,111.1259,20905.0
2021-11-23 10:00:00,114.01,114.45,114.0,114.45,17964.0,111.1162,111.545,111.1064,111.545,17964.0
2021-11-23 10:05:00,114.41,114.66,114.4,114.62,37852.0,111.506,111.7497,111.4963,111.7107,37852.0
2021-11-23 10:10:00,114.67,114.79,114.55,114.58,33758.0,111.7594,111.8764,111.6425,111.6717,33758.0
2021-11-23 10:15:00,114.58,114.71,114.55,114.62,27371.0,111.6717,111.7984,111.6425,111.7107,27371.0
2021-11-23 10:20:00,114.64,114.8,114.6,114.71,16120.0,111.7302,111.8861,111.6912,111.7984,16120.0
2021-11-23 10:25:00,114.73,114.76,114.59,114.64,24400.0,111.8179,111.8471,111.6815,111.7302,24400.0
2021-11-23 10:30:00,114.61,114.62,114.36,114.41,26534.0,111.701,111.7107,111.4573,111.506,26534.0
2021-11-23 10:35:00,114.41,114.74,114.4,114.48,45846.0,111.506,111.8277,111.4963,111.5743,45846.0
2021-11-23 10:40:00,114.48,114.73,114.48,114.72,29795.0,111.5743,111.8179,111.5743,111.8082,29795.0
2021-11-23 10:45:00,114.73,114.88,114.7,114.76,25428.0,111.8179,111.9641,111.7887,111.8471,25428.0
2021-11-23 10:50:00,114.81,114.93,114.67,114.83,19187.0,111.8959,112.0128,111.7594,111.9154,19187.0
2021-11-23 10:55:00,114.81,115.13,114.8,115.1,41029.0,111.8959,112.2078,111.8861,112.1785,41029.0
2021-11-23 11:00:00,115.12,115.18,115.07,115.07,28096.0,112.198,112.2565,112.1493,112.1493,28096.0
2021-11-23 11:05:00,115.1,115.1,114.8,114.81,25789.0,112.1785,112.1785,111.8861,111.8959,25789.0
2021-11-23 11:10:00,114.79,114.93,114.77,114.83,17452.0,111.8764,112.0128,111.8569,111.9154,17452.0
2021-11-23 11:15:00,114.84,114.94,114.77,114.77,15620.0,111.9251,112.0226,111.8569,111.8569,15620.0
2021-11-23 11:20:00,114.78,114.79,114.68,114.68,12401.0,111.8666,111.8764,111.7692,111.7692,12401.0
2021-11-23 11:25:00,114.69,114.9,114.68,114.83,18709.0,111.7789,111.9836,111.7692,111.9154,18709.0
2021-11-23 11:30:00,114.83,115.11,114.78,115.11,14986.0,111.9154,112.1883,111.8666,112.1883,14986.0
2021-11-23 11:35:00,115.12,115.31,115.1,115.13,36693.0,112.198,112.3832,112.1785,112.2078,36693.0
2021-11-23 11:40:00,115.15,115.21,115.06,115.08,14187.0,112.2272,112.2857,112.1395,112.159,14187.0
2021-11-23 11:45:00,115.06,115.25,115.0,115.25,13314.0,112.1395,112.3247,112.0811,112.3247,13314.0
2021-11-23 11:50:00,115.26,115.28,115.11,115.13,8795.0,112.3345,112.3539,112.1883,112.2078,8795.0
2021-11-23 11:55:00,115.14,115.17,114.88,114.98,14893.0,112.2175,112.2467,111.9641,112.0616,14893.0
2021-11-23 12:00:00,114.98,115.0,114.86,114.9,11156.0,112.0616,112.0811,111.9446,111.9836,11156.0
2021-11-23 12:05:00,114.91,115.02,114.87,115.01,15787.0,111.9933,112.1005,111.9544,112.0908,15787.0
2021-11-23 12:10:00,115.05,115.15,115.04,115.06,17825.0,112.1298,112.2272,112.12,112.1395,17825.0
2021-11-23 12:15:00,115.07,115.16,115.05,115.08,12789.0,112.1493,112.237,112.1298,112.159,12789.0
2021-11-23 12:20:00,115.07,115.28,115.07,115.23,11668.0,112.1493,112.3539,112.1493,112.3052,11668.0
2021-11-23 12:25:00,115.24,115.42,115.24,115.39,11865.0,112.315,112.4904,112.315,112.4612,11865.0
2021-11-23 12:30:00,115.4,115.4,115.12,115.13,15816.0,112.4709,112.4709,112.198,112.2078,15816.0
2021-11-23 12:35:00,115.12,115.2,115.08,115.13,19102.0,112.198,112.276,112.159,112.2078,19102.0
2021-11-23 12:40:00,115.12,115.15,115.05,115.06,13753.0,112.198,112.2272,112.1298,112.1395,13753.0
2021-11-23 12:45:00,115.08,115.19,115.02,115.02,23317.0,112.159,112.2662,112.1005,112.1005,23317.0
2021-11-23 12:50:00,115.01,115.07,114.96,115.07,11089.0,112.0908,112.1493,112.0421,112.1493,11089.0
2021-11-23 12:55:00,115.06,115.07,114.83,114.89,13451.0,112.1395,112.1493,111.9154,111.9738,13451.0
2021-11-23 13:00:00,114.88,115.03,114.86,115.03,12948.0,111.9641,112.1103,111.9446,112.1103,12948.0
2021-11-23 13:05:00,115.01,115.13,115.01,115.11,8017.0,112.0908,112.2078,112.0908,112.1883,8017.0
2021-11-23 13:10:00,115.11,115.3,115.11,115.26,7776.0,112.1883,112.3734,112.1883,112.3345,7776.0
2021-11-23 13:15:00,115.29,115.33,115.18,115.18,16438.0,112.3637,112.4027,112.2565,112.2565,16438.0
2021-11-23 13:20:00,115.19,115.34,115.16,115.31,15364.0,112.2662,112.4124,112.237,112.3832,15364.0
2021-11-23 13:25:00,115.32,115.44,115.27,115.44,12855.0,112.3929,112.5099,112.3442,112.5099,12855.0
2021-11-23 13:30:00,115.44,115.49,115.26,115.28,13173.0,112.5099,112.5586,112.3345,112.3539,13173.0
2021-11-23 13:35:00,115.26,115.42,115.21,115.4,7934.0,112.3345,112.4904,112.2857,112.4709,7934.0
2021-11-23 13:40:00,115.39,115.54,115.39,115.52,14973.0,112.4612,112.6073,112.4612,112.5879,14973.0
2021-11-23 13:45:00,115.54,115.72,115.51,115.62,24430.0,112.6073,112.7828,112.5781,112.6853,24430.0
2021-11-23 13:50:00,115.62,115.75,115.59,115.75,30939.0,112.6853,112.812,112.6561,112.812,30939.0
2021-11-23 13:55:00,115.75,115.76,115.65,115.73,13254.0,112.812,112.8218,112.7146,112.7925,13254.0
2021-11-23 14:00:00,115.72,115.86,115.68,115.69,24510.0,112.7828,112.9192,112.7438,112.7535,24510.0
2021-11-23 14:05:00,115.68,115.81,115.65,115.81,22285.0,112.7438,112.8705,112.7146,112.8705,22285.0
2021-11-23 14:10:00,115.8,115.86,115.73,115.81,31251.0,112.8607,112.9192,112.7925,112.8705,31251.0
2021-11-23 14:15:00,115.81,115.83,115.68,115.7,16783.0,112.8705,112.89,112.7438,112.7633,16783.0
2021-11-23 14:20:00,115.71,115.82,115.59,115.59,29558.0,112.773,112.8802,112.6561,112.6561,29558.0
2021-11-23 14:25:00,115.58,115.65,115.48,115.62,16648.0,112.6463,112.7146,112.5489,112.6853,16648.0
2021-11-23 14:30:00,115.64,115.73,115.56,115.57,16234.0,112.7048,112.7925,112.6268,112.6366,16234.0
2021-11-23 14:35:00,115.57,115.69,115.53,115.69,22871.0,112.6366,112.7535,112.5976,112.7535,22871.0
2021-11-23 14:40:00,115.7,115.79,115.66,115.79,17167.0,112.7633,112.851,112.7243,112.851,17167.0
2021-11-23 14:45:00,115.81,115.94,115.76,115.94,23536.0,112.8705,112.9972,112.8218,112.9972,23536.0
2021-11-23 14:50:00,115.95,116.05,115.81,115.96,23836.0,113.0069,113.1044,112.8705,113.0167,23836.0
2021-11-23 14:55:00,115.96,115.99,115.85,115.91,32776.0,113.0167,113.0459,112.9095,112.968,32776.0
2021-11-23 15:00:00,115.93,115.98,115.59,115.59,31098.0,112.9874,113.0362,112.6561,112.6561,31098.0
2021-11-23 15:05:00,115.6,115.66,115.5,115.57,26670.0,112.6658,112.7243,112.5684,112.6366,26670.0
2021-11-23 15:10:00,115.58,115.65,115.45,115.6,41263.0,112.6463,112.7146,112.5196,112.6658,41263.0
2021-11-23 15:15:00,115.62,115.73,115.62,115.68,23573.0,112.6853,112.7925,112.6853,112.7438,23573.0
2021-11-23 15:20:00,115.7,115.72,115.53,115.64,35574.0,112.7633,112.7828,112.5976,112.7048,35574.0
2021-11-23 15:25:00,115.64,115.65,115.34,115.35,41445.0,112.7048,112.7146,112.4124,112.4222,41445.0
2021-11-23 15:30:00,115.36,115.48,115.35,115.42,63203.0,112.4319,112.5489,112.4222,112.4904,63203.0
2021-11-23 15:35:00,115.42,115.54,115.36,115.51,47414.0,112.4904,112.6073,112.4319,112.5781,47414.0
2021-11-23 15:40:00,115.51,115.58,115.46,115.47,36929.0,112.5781,112.6463,112.5294,112.5391,36929.0
2021-11-23 15:45:00,115.47,115.52,115.3,115.34,56449.0,112.5391,112.5879,112.3734,112.4124,56449.0
2021-11-23 15:50:00,115.34,115.43,115.15,115.37,90553.0,112.4124,112.5001,112.2272,112.4417,90553.0
2021-11-23 15:55:00,115.38,115.49,115.29,115.48,159509.0,112.4514,112.5586,112.3637,112.5489,159509.0
2021-11-24 09:30:00,115.01,115.38,114.29,114.9,97442.0,112.0908,112.4514,111.3891,111.9836,97442.0
2021-11-24 09:35:00,114.87,114.92,114.68,114.78,24394.0,111.9544,112.0031,111.7692,111.8666,24394.0
2021-11-24 09:40:00,114.73,114.81,114.37,114.4,28965.0,111.8179,111.8959,111.467,111.4963,28965.0
2021-11-24 09:45:00,114.38,114.45,114.22,114.35,54668.0,111.4768,111.545,111.3208,111.4476,54668.0
2021-11-24 09:50:00,114.34,114.35,114.11,114.32,38731.0,111.4378,111.4476,111.2136,111.4183,38731.0
2021-11-24 09:55:00,114.33,114.74,114.29,114.67,33289.0,111.4281,111.8277,111.3891,111.7594,33289.0
2021-11-24 10:00:00,114.66,114.66,114.41,114.54,22975.0,111.7497,111.7497,111.506,111.6327,22975.0
2021-11-24 10:05:00,114.57,114.57,114.38,114.45,15365.0,111.662,111.662,111.4768,111.545,15365.0
2021-11-24 10:10:00,114.45,114.49,114.3,114.32,12834.0,111.545,111.584,111.3988,111.4183,12834.0
2021-11-24 10:15:00,114.35,114.72,114.35,114.69,12088.0,111.4476,111.8082,111.4476,111.7789,12088.0
2021-11-24 10:20:00,114.67,114.96,114.67,114.9,26852.0,111.7594,112.0421,111.7594,111.9836,26852.0
2021-11-24 10:25:00,114.92,114.96,114.62,114.66,17326.0,112.0031,112.0421,111.7107,111.7497,17326.0
2021-11-24 10:30:00,114.67,114.68,114.21,114.28,30238.0,111.7594,111.7692,111.3111,111.3793,30238.0
2021-11-24 10:35:00,114.3,114.33,114.03,114.07,29804.0,111.3988,111.4281,111.1357,111.1747,29804.0
2021-11-24 10:40:00,114.05,114.22,114.03,114.16,15485.0,111.1552,111.3208,111.1357,111.2624,15485.0
2021-11-24 10:45:00,114.18,114.45,114.16,114.45,15371.0,111.2819,111.545,111.2624,111.545,15371.0
2021-11-24 10:50:00,114.47,114.6,114.42,114.48,11417.0,111.5645,111.6912,111.5158,111.5743,11417.0
2021-11-24 10:55:00,114.48,114.58,114.42,114.47,15708.0,111.5743,111.6717,111.5158,111.5645,15708.0
2021-11-24 11:00:00,114.44,114.45,114.21,114.27,14685.0,111.5353,111.545,111.3111,111.3696,14685.0
2021-11-24 11:05:00,114.27,114.52,114.26,114.51,16745.0,111.3696,111.6132,111.3598,111.6035,16745.0
2021-11-24 11:10:00,114.52,114.8,114.5,114.8,16757.0,111.6132,111.8861,111.5937,111.8861,16757.0
2021-11-24 11:15:00,114.78,114.79,114.58,114.74,11169.0,111.8666,111.8764,111.6717,111.8277,11169.0
2021-11-24 11:20:00,114.76,114.76,114.46,114.6,14618.0,111.8471,111.8471,111.5548,111.6912,14618.0
2021-11-24 11:25:00,114.62,114.63,114.53,114.55,17328.0,111.7107,111.7204,111.623,111.6425,17328.0
2021-11-24 11:30:00,114.56,114.58,114.38,114.43,40980.0,111.6522,111.6717,111.4768,111.5255,40980.0
2021-11-24 11:35:00,114.43,114.44,114.17,114.18,27129.0,111.5255,111.5353,111.2721,111.2819,27129.0
2021-11-24 11:40:00,114.17,114.18,114.03,114.03,74766.0,111.2721,111.2819,111.1357,111.1357,74766.0
2021-11-24 11:45:00,114.04,114.05,113.95,114.0,67055.0,111.1454,111.1552,111.0577,111.1064,67055.0
2021-11-24 11:50:00,114.0,114.01,113.96,114.0,76891.0,111.1064,111.1162,111.0674,111.1064,76891.0
2021-11-24 11:55:00,114.0,114.0,113.97,114.0,45292.0,111.1064,111.1064,111.0772,111.1064,45292.0
2021-11-24 12:00:00,113.99,114.0,113.82,113.89,59151.0,111.0967,111.1064,110.931,110.9992,59151.0
2021-11-24 12:05:00,113.9,113.91,113.8,113.86,20847.0,111.009,111.0187,110.9115,110.97,20847.0
2021-11-24 12:10:00,113.86,113.99,113.85,113.99,25401.0,110.97,111.0967,110.9602,111.0967,25401.0
2021-11-24 12:15:00,114.0,114.01,113.92,113.96,20342.0,111.1064,111.1162,111.0285,111.0674,20342.0
2021-11-24 12:20:00,113.95,113.97,113.82,113.83,11312.0,111.0577,111.0772,110.931,110.9407,11312.0
2021-11-24 12:25:00,113.83,113.99,113.82,113.94,10824.0,110.9407,111.0967,110.931,111.048,10824.0
2021-11-24 12:30:00,113.94,114.0,113.9,113.91,9463.0,111.048,111.1064,111.009,111.0187,9463.0
2021-11-24 12:35:00,113.9,113.98,113.84,113.84,18278.0,111.009,111.0869,110.9505,110.9505,18278.0
2021-11-24 12:40:00,113.86,113.9,113.85,113.9,8016.0,110.97,111.009,110.9602,111.009,8016.0
2021-11-24 12:45:00,113.9,113.95,113.84,113.94,11549.0,111.009,111.0577,110.9505,111.048,11549.0
2021-11-24 12:50:00,113.95,113.98,113.87,113.91,12395.0,111.0577,111.0869,110.9797,111.0187,12395.0
2021-11-24 12:55:00,113.91,113.99,113.89,113.97,15671.0,111.0187,111.0967,110.9992,111.0772,15671.0
2021-11-24 13:00:00,113.95,113.96,113.75,113.75,22863.0,111.0577,111.0674,110.8628,110.8628,22863.0
2021-11-24 13:05:00,113.76,113.92,113.75,113.92,28633.0,110.8725,111.0285,110.8628,111.0285,28633.0
2021-11-24 13:10:00,113.91,113.92,113.83,113.86,59038.0,111.0187,111.0285,110.9407,110.97,59038.0
2021-11-24 13:15:00,113.86,113.89,113.8,113.85,12542.0,110.97,110.9992,110.9115,110.9602,12542.0
2021-11-24 13:20:00,113.83,113.89,113.8,113.81,14873.0,110.9407,110.9992,110.9115,110.9213,14873.0
2021-11-24 13:25:00,113.81,113.82,113.74,113.81,24064.0,110.9213,110.931,110.853,110.9213,24064.0
2021-11-24 13:30:00,113.81,113.89,113.81,113.88,36085.0,110.9213,110.9992,110.9213,110.9895,36085.0
2021-11-24 13:35:00,113.88,113.89,113.7,113.72,11169.0,110.9895,110.9992,110.814,110.8335,11169.0
2021-11-24 13:40:00,113.71,113.88,113.7,113.83,14744.0,110.8238,110.9895,110.814,110.9407,14744.0
2021-11-24 13:45:00,113.84,113.89,113.76,113.85,16239.0,110.9505,110.9992,110.8725,110.9602,16239.0
2021-11-24 13:50:00,113.84,113.89,113.84,113.85,9832.0,110.9505,110.9992,110.9505,110.9602,9832.0
2021-11-24 13:55:00,113.84,113.89,113.8,113.85,14028.0,110.9505,110.9992,110.9115,110.9602,14028.0
2021-11-24 14:00:00,113.84,113.93,113.72,113.75,47026.0,110.9505,111.0382,110.8335,110.8628,47026.0
2021-11-24 14:05:00,113.75,113.85,113.7,113.72,14542.0,110.8628,110.9602,110.814,110.8335,14542.0
2021-11-24 14:10:00,113.74,113.74,113.58,113.62,24731.0,110.853,110.853,110.6971,110.7361,24731.0
2021-11-24 14:15:00,113.62,113.89,113.62,113.88,10237.0,110.7361,110.9992,110.7361,110.9895,10237.0
2021-11-24 14:20:00,113.88,113.89,113.82,113.88,12585.0,110.9895,110.9992,110.931,110.9895,12585.0
2021-11-24 14:25:00,113.88,113.89,113.76,113.89,21382.0,110.9895,110.9992,110.8725,110.9992,21382.0
2021-11-24 14:30:00,113.89,113.94,113.86,113.89,23304.0,110.9992,111.048,110.97,110.9992,23304.0
2021-11-24 14:35:00,113.91,113.91,113.78,113.83,13666.0,111.0187,111.0187,110.892,110.9407,13666.0
2021-11-24 14:40:00,113.82,113.92,113.77,113.88,11740.0,110.931,111.0285,110.8823,110.9895,11740.0
2021-11-24 14:45:00,113.89,113.97,113.88,113.92,6918.0,110.9992,111.0772,110.9895,111.0285,6918.0
2021-11-24 14:50:00,113.94,114.12,113.92,114.1,13620.0,111.048,111.2234,111.0285,111.2039,13620.0
2021-11-24 14:55:00,114.12,114.12,114.05,114.09,15651.0,111.2234,111.2234,111.1552,111.1941,15651.0
2021-11-24 15:00:00,114.08,114.25,114.08,114.22,12698.0,111.1844,111.3501,111.1844,111.3208,12698.0
2021-11-24 15:05:00,114.23,114.25,114.16,114.25,18694.0,111.3306,111.3501,111.2624,111.3501,18694.0
2021-11-24 15:10:00,114.23,114.32,114.19,114.26,9440.0,111.3306,111.4183,111.2916,111.3598,9440.0
2021-11-24 15:15:00,114.26,114.3,114.24,114.25,10311.0,111.3598,111.3988,111.3403,111.3501,10311.0
2021-11-24 15:20:00,114.24,114.26,114.1,114.11,13181.0,111.3403,111.3598,111.2039,111.2136,13181.0
2021-11-24 15:25:00,114.11,114.18,114.09,114.16,11491.0,111.2136,111.2819,111.1941,111.2624,11491.0
2021-11-24 15:30:00,114.18,114.25,114.16,114.23,15898.0,111.2819,111.3501,111.2624,111.3306,15898.0
2021-11-24 15:35:00,114.23,114.32,114.15,114.3,12171.0,111.3306,111.4183,111.2526,111.3988,12171.0
2021-11-24 15:40:00,114.31,114.31,114.25,114.31,16646.0,111.4086,111.4086,111.3501,111.4086,16646.0
2021-11-24 15:45:00,114.3,114.33,114.21,114.23,25494.0,111.3988,111.4281,111.3111,111.3306,25494.0
2021-11-24 15:50:00,114.25,114.46,114.25,114.37,78270.0,111.3501,111.5548,111.3501,111.467,78270.0
2021-11-24 15:55:00,114.38,114.52,114.36,114.43,118259.0,111.4768,111.6132,111.4573,111.5255,118259.0
2021-11-26 09:30:00,114.56,114.85,114.01,114.77,98863.0,111.6522,111.9349,111.1162,111.8569,98863.0
2021-11-26 09:35:00,114.78,115.37,114.62,115.05,35905.0,111.8666,112.4417,111.7107,112.1298,35905.0
2021-11-26 09:40:00,115.09,115.11,114.79,114.94,46626.0,112.1688,112.1883,111.8764,112.0226,46626.0
2021-11-26 09:45:00,114.92,115.0,114.69,114.84,40128.0,112.0031,112.0811,111.7789,111.9251,40128.0
2021-11-26 09:50:00,114.81,114.9,114.67,114.69,35749.0,111.8959,111.9836,111.7594,111.7789,35749.0
2021-11-26 09:55:00,114.73,114.78,114.38,114.45,23310.0,111.8179,111.8666,111.4768,111.545,23310.0
2021-11-26 10:00:00,114.39,114.47,114.19,114.38,60015.0,111.4865,111.5645,111.2916,111.4768,60015.0
2021-11-26 10:05:00,114.39,114.41,113.86,113.9,34685.0,111.4865,111.506,110.97,111.009,34685.0
2021-11-26 10:10:00,113.88,114.11,113.69,114.09,40877.0,110.9895,111.2136,110.8043,111.1941,40877.0
2021-11-26 10:15:00,114.09,114.1,113.87,113.98,46981.0,111.1941,111.2039,110.9797,111.0869,46981.0
2021-11-26 10:20:00,114.0,114.16,113.92,114.15,18800.0,111.1064,111.2624,111.0285,111.2526,18800.0
2021-11-26 10:25:00,114.13,114.16,114.01,114.08,36114.0,111.2331,111.2624,111.1162,111.1844,36114.0
2021-11-26 10:30:00,114.09,114.11,113.9,113.99,23187.0,111.1941,111.2136,111.009,111.0967,23187.0
2021-11-26 10:35:00,113.99,114.0,113.81,113.86,19031.0,111.0967,111.1064,110.9213,110.97,19031.0
2021-11-26 10:40:00,113.87,113.87,113.63,113.77,34668.0,110.9797,110.9797,110.7458,110.8823,34668.0
2021-11-26 10:45:00,113.78,113.91,113.76,113.9,29089.0,110.892,111.0187,110.8725,111.009,29089.0
2021-11-26 10:50:00,113.95,114.08,113.88,113.99,11896.0,111.0577,111.1844,110.9895,111.0967,11896.0
2021-11-26 10:55:00,113.95,113.95,113.68,113.69,10606.0,111.0577,111.0577,110.7946,110.8043,10606.0
2021-11-26 11:00:00,113.68,113.69,113.52,113.69,13653.0,110.7946,110.8043,110.6386,110.8043,13653.0
2021-11-26 11:05:00,113.7,113.88,113.66,113.66,12450.0,110.814,110.9895,110.7751,110.7751,12450.0
2021-11-26 11:10:00,113.68,113.72,113.41,113.48,18317.0,110.7946,110.8335,110.5314,110.5996,18317.0
2021-11-26 11:15:00,113.49,113.7,113.47,113.7,20851.0,110.6094,110.814,110.5899,110.814,20851.0
2021-11-26 11:20:00,113.7,113.78,113.48,113.57,19474.0,110.814,110.892,110.5996,110.6873,19474.0
2021-11-26 11:25:00,113.58,113.64,113.31,113.37,12164.0,110.6971,110.7556,110.4339,110.4924,12164.0
2021-11-26 11:30:00,113.35,113.38,113.24,113.26,15458.0,110.4729,110.5022,110.3657,110.3852,15458.0
2021-11-26 11:35:00,113.26,113.48,113.21,113.48,14500.0,110.3852,110.5996,110.3365,110.5996,14500.0
2021-11-26 11:40:00,113.47,113.59,113.38,113.53,13039.0,110.5899,110.7068,110.5022,110.6484,13039.0
2021-11-26 11:45:00,113.55,113.56,113.27,113.32,21251.0,110.6679,110.6776,110.395,110.4437,21251.0
2021-11-26 11:50:00,113.33,113.34,113.18,113.22,18577.0,110.4534,110.4632,110.3072,110.3462,18577.0
2021-11-26 11:55:00,113.23,113.42,113.21,113.31,25769.0,110.356,110.5412,110.3365,110.4339,25769.0
2021-11-26 12:00:00,113.32,113.62,113.32,113.49,25595.0,110.4437,110.7361,110.4437,110.6094,25595.0
2021-11-26 12:05:00,113.49,113.84,113.44,113.82,20035.0,110.6094,110.9505,110.5606,110.931,20035.0
2021-11-26 12:10:00,113.84,114.01,113.79,114.01,28314.0,110.9505,111.1162,110.9018,111.1162,28314.0
2021-11-26 12:15:00,114.02,114.05,113.87,113.9,16528.0,111.1259,111.1552,110.9797,111.009,16528.0
2021-11-26 12:20:00,113.89,113.99,113.82,113.9,17897.0,110.9992,111.0967,110.931,111.009,17897.0
2021-11-26 12:25:00,113.9,114.04,113.86,113.98,23050.0,111.009,111.1454,110.97,111.0869,23050.0
2021-11-26 12:30:00,113.96,114.18,113.96,114.1,30046.0,111.0674,111.2819,111.0674,111.2039,30046.0
2021-11-26 12:35:00,114.13,114.34,114.09,114.23,29365.0,111.2331,111.4378,111.1941,111.3306,29365.0
2021-11-26 12:40:00,114.24,114.24,113.76,113.77,31580.0,111.3403,111.3403,110.8725,110.8823,31580.0
2021-11-26 12:45:00,113.77,113.8,113.44,113.49,47907.0,110.8823,110.9115,110.5606,110.6094,47907.0
2021-11-26 12:50:00,113.49,113.49,113.15,113.18,94273.0,110.6094,110.6094,110.278,110.3072,94273.0
2021-11-26 12:55:00,113.15,113.93,113.13,113.53,333340.0,110.278,111.0382,110.2585,110.6484,333340.0
2021-11-29 09:30:00,113.56,113.93,112.38,112.82,78528.0,110.6776,111.0382,109.5276,109.9564,78528.0
2021-11-29 09:35:00,112.83,113.02,112.71,112.83,43382.0,109.9661,110.1513,109.8492,109.9661,43382.0
2021-11-29 09:40:00,112.85,113.3,112.81,113.19,15991.0,109.9856,110.4242,109.9466,110.317,15991.0
2021-11-29 09:45:00,113.11,113.16,112.71,112.72,18981.0,110.239,110.2878,109.8492,109.8589,18981.0
2021-11-29 09:50:00,112.67,112.75,112.25,112.34,34918.0,109.8102,109.8882,109.4009,109.4886,34918.0
2021-11-29 09:55:00,112.37,112.61,112.36,112.52,19877.0,109.5178,109.7517,109.5081,109.664,19877.0
2021-11-29 10:00:00,112.5,112.67,112.35,112.43,24290.0,109.6445,109.8102,109.4983,109.5763,24290.0
2021-11-29 10:05:00,112.35,112.63,112.26,112.6,18638.0,109.4983,109.7712,109.4106,109.742,18638.0
2021-11-29 10:10:00,112.57,112.78,112.53,112.75,21343.0,109.7127,109.9174,109.6737,109.8882,21343.0
2021-11-29 10:15:00,112.74,112.86,112.64,112.72,14074.0,109.8784,109.9954,109.781,109.8589,14074.0
2021-11-29 10:20:00,112.74,112.74,112.51,112.54,16381.0,109.8784,109.8784,109.6543,109.6835,16381.0
2021-11-29 10:25:00,112.54,112.74,112.52,112.54,12728.0,109.6835,109.8784,109.664,109.6835,12728.0
2021-11-29 10:30:00,112.56,112.57,112.15,112.22,27241.0,109.703,109.7127,109.3034,109.3716,27241.0
2021-11-29 10:35:00,112.25,112.28,111.92,111.97,40401.0,109.4009,109.4301,109.0792,109.128,40401.0
2021-11-29 10:40:00,111.99,112.01,111.68,111.68,21026.0,109.1475,109.1669,108.8453,108.8453,21026.0
2021-11-29 10:45:00,111.66,111.93,111.6,111.74,36806.0,108.8258,109.089,108.7674,108.9038,36806.0
2021-11-29 10:50:00,111.74,111.83,111.56,111.63,36366.0,108.9038,108.9915,108.7284,108.7966,36366.0
2021-11-29 10:55:00,111.62,111.63,111.18,111.25,42435.0,108.7868,108.7966,108.358,108.4262,42435.0
2021-11-29 11:00:00,111.26,111.28,111.01,111.09,65824.0,108.436,108.4555,108.1923,108.2703,65824.0
2021-11-29 11:05:00,111.09,111.09,110.78,111.04,73941.0,108.2703,108.2703,107.9682,108.2216,73941.0
2021-11-29 11:10:00,111.05,111.11,110.72,110.76,81589.0,108.2313,108.2898,107.9097,107.9487,81589.0
2021-11-29 11:15:00,110.75,110.89,110.69,110.85,110055.0,107.9389,108.0754,107.8804,108.0364,110055.0
2021-11-29 11:20:00,110.83,110.88,110.51,110.54,83945.0,108.0169,108.0656,107.705,107.7343,83945.0
2021-11-29 11:25:00,110.54,110.78,110.33,110.72,95045.0,107.7343,107.9682,107.5296,107.9097,95045.0
2021-11-29 11:30:00,110.69,110.88,110.66,110.66,41075.0,107.8804,108.0656,107.8512,107.8512,41075.0
2021-11-29 11:35:00,110.65,110.77,110.42,110.77,51115.0,107.8415,107.9584,107.6173,107.9584,51115.0
2021-11-29 11:40:00,110.73,110.91,110.64,110.7,41750.0,107.9194,108.0949,107.8317,107.8902,41750.0
2021-11-29 11:45:00,110.72,110.76,110.43,110.67,35181.0,107.9097,107.9487,107.627,107.861,35181.0
2021-11-29 11:50:00,110.65,110.74,110.47,110.48,24330.0,107.8415,107.9292,107.666,107.6758,24330.0
2021-11-29 11:55:00,110.48,110.65,110.45,110.53,24400.0,107.6758,107.8415,107.6465,107.7245,24400.0
2021-11-29 12:00:00,110.54,110.9,110.46,110.88,56748.0,107.7343,108.0851,107.6563,108.0656,56748.0
2021-11-29 12:05:00,110.9,111.25,110.85,111.21,96311.0,108.0851,108.4262,108.0364,108.3873,96311.0
2021-11-29 12:10:00,111.2,111.28,111.1,111.22,46658.0,108.3775,108.4555,108.28,108.397,46658.0
2021-11-29 12:15:00,111.24,111.56,111.21,111.55,41856.0,108.4165,108.7284,108.3873,108.7186,41856.0
2021-11-29 12:20:00,111.57,111.86,111.55,111.79,74971.0,108.7381,109.0208,108.7186,108.9525,74971.0
2021-11-29 12:25:00,111.76,111.9,111.54,111.73,35286.0,108.9233,109.0597,108.7089,108.8941,35286.0
2021-11-29 12:30:00,111.74,111.8,111.5,111.5,37344.0,108.9038,108.9623,108.6699,108.6699,37344.0
2021-11-29 12:35:00,111.53,111.56,111.41,111.43,23522.0,108.6991,108.7284,108.5822,108.6017,23522.0
2021-11-29 12:40:00,111.42,111.53,111.39,111.5,57488.0,108.5919,108.6991,108.5627,108.6699,57488.0
2021-11-29 12:45:00,111.5,111.76,111.47,111.69,17448.0,108.6699,108.9233,108.6407,108.8551,17448.0
2021-11-29 12:50:00,111.69,111.71,111.55,111.58,21790.0,108.8551,108.8746,108.7186,108.7479,21790.0
2021-11-29 12:55:00,111.58,111.68,111.5,111.68,30860.0,108.7479,108.8453,108.6699,108.8453,30860.0
2021-11-29 13:00:00,111.66,111.76,111.56,111.74,24879.0,108.8258,108.9233,108.7284,108.9038,24879.0
2021-11-29 13:05:00,111.76,111.85,111.73,111.79,29786.0,108.9233,109.011,108.8941,108.9525,29786.0
2021-11-29 13:10:00,111.79,111.98,111.79,111.96,29854.0,108.9525,109.1377,108.9525,109.1182,29854.0
2021-11-29 13:15:00,111.96,112.1,111.86,111.99,21729.0,109.1182,109.2547,109.0208,109.1475,21729.0
2021-11-29 13:20:00,112.0,112.17,111.98,112.02,32749.0,109.1572,109.3229,109.1377,109.1767,32749.0
2021-11-29 13:25:00,112.0,112.31,111.98,112.26,33068.0,109.1572,109.4593,109.1377,109.4106,33068.0
2021-11-29 13:30:00,112.27,112.52,112.22,112.46,49224.0,109.4203,109.664,109.3716,109.6055,49224.0
2021-11-29 13:35:00,112.47,112.58,112.44,112.53,32748.0,109.6153,109.7225,109.586,109.6737,32748.0
2021-11-29 13:40:00,112.56,112.57,112.47,112.56,18471.0,109.703,109.7127,109.6153,109.703,18471.0
2021-11-29 13:45:00,112.56,112.78,112.56,112.78,21180.0,109.703,109.9174,109.703,109.9174,21180.0
2021-11-29 13:50:00,112.79,112.87,112.75,112.85,23081.0,109.9271,110.0051,109.8882,109.9856,23081.0
2021-11-29 13:55:00,112.86,112.92,112.82,112.9,106396.0,109.9954,110.0538,109.9564,110.0344,106396.0
2021-11-29 14:00:00,112.9,112.9,112.6,112.81,79917.0,110.0344,110.0344,109.742,109.9466,79917.0
2021-11-29 14:05:00,112.82,112.92,112.81,112.91,34260.0,109.9564,110.0538,109.9466,110.0441,34260.0
2021-11-29 14:10:00,112.89,113.02,112.86,113.01,41911.0,110.0246,110.1513,109.9954,110.1416,41911.0
2021-11-29 14:15:00,113.01,113.04,112.95,113.0,30120.0,110.1416,110.1708,110.0831,110.1318,30120.0
2021-11-29 14:20:00,113.04,113.14,113.0,113.13,25556.0,110.1708,110.2683,110.1318,110.2585,25556.0
2021-11-29 14:25:00,113.13,113.3,113.11,113.3,34456.0,110.2585,110.4242,110.239,110.4242,34456.0
2021-11-29 14:30:00,113.29,113.36,113.25,113.25,24283.0,110.4145,110.4827,110.3755,110.3755,24283.0
2021-11-29 14:35:00,113.25,113.25,112.92,112.97,35141.0,110.3755,110.3755,110.0538,110.1026,35141.0
2021-11-29 14:40:00,112.98,113.16,112.98,113.16,17273.0,110.1123,110.2878,110.1123,110.2878,17273.0
2021-11-29 14:45:00,113.15,113.19,113.1,113.13,29415.0,110.278,110.317,110.2293,110.2585,29415.0
2021-11-29 14:50:00,113.11,113.27,113.09,113.23,26339.0,110.239,110.395,110.2195,110.356,26339.0
2021-11-29 14:55:00,113.21,113.35,113.21,113.34,25363.0,110.3365,110.4729,110.3365,110.4632,25363.0
2021-11-29 15:00:00,113.34,113.39,113.22,113.24,31420.0,110.4632,110.5119,110.3462,110.3657,31420.0
2021-11-29 15:05:00,113.23,113.39,113.19,113.33,27497.0,110.356,110.5119,110.317,110.4534,27497.0
2021-11-29 15:10:00,113.31,113.38,113.25,113.38,42033.0,110.4339,110.5022,110.3755,110.5022,42033.0
2021-11-29 15:15:00,113.38,113.44,113.26,113.28,17991.0,110.5022,110.5606,110.3852,110.4047,17991.0
2021-11-29 15:20:00,113.28,113.29,113.21,113.29,19457.0,110.4047,110.4145,110.3365,110.4145,19457.0
2021-11-29 15:25:00,113.28,113.39,113.27,113.34,27574.0,110.4047,110.5119,110.395,110.4632,27574.0
2021-11-29 15:30:00,113.32,113.48,113.28,113.47,40717.0,110.4437,110.5996,110.4047,110.5899,40717.0
2021-11-29 15:35:00,113.46,113.51,113.44,113.5,69083.0,110.5801,110.6289,110.5606,110.6191,69083.0
2021-11-29 15:40:00,113.49,113.65,113.49,113.52,86147.0,110.6094,110.7653,110.6094,110.6386,86147.0
2021-11-29 15:45:00,113.52,113.6,113.42,113.59,65582.0,110.6386,110.7166,110.5412,110.7068,65582.0
2021-11-29 15:50:00,113.58,113.72,113.51,113.62,118040.0,110.6971,110.8335,110.6289,110.7361,118040.0
2021-11-29 15:55:00,113.61,113.61,113.34,113.41,333263.0,110.7263,110.7263,110.4632,110.5314,333263.0
2021-11-30 09:30:00,113.11,113.15,112.49,112.59,117877.0,110.239,110.278,109.6348,109.7322,117877.0
2021-11-30 09:35:00,112.62,112.82,112.48,112.56,33001.0,109.7615,109.9564,109.625,109.703,33001.0
2021-11-30 09:40:00,112.59,112.95,112.42,112.79,78538.0,109.7322,110.0831,109.5665,109.9271,78538.0
2021-11-30 09:45:00,112.77,112.77,111.76,111.82,39870.0,109.9077,109.9077,108.9233,108.9818,39870.0
2021-11-30 09:50:00,111.78,111.88,111.52,111.7,32685.0,108.9428,109.0402,108.6894,108.8648,32685.0
2021-11-30 09:55:00,111.75,111.84,111.35,111.68,40759.0,108.9135,109.0013,108.5237,108.8453,40759.0
2021-11-30 10:00:00,111.68,111.76,111.22,111.22,87938.0,108.8453,108.9233,108.397,108.397,87938.0
2021-11-30 10:05:00,111.27,111.3,110.88,110.88,71858.0,108.4457,108.475,108.0656,108.0656,71858.0
2021-11-30 10:10:00,110.91,111.09,110.74,110.76,64653.0,108.0949,108.2703,107.9292,107.9487,64653.0
2021-11-30 10:15:00,110.73,111.1,110.73,110.92,59932.0,107.9194,108.28,107.9194,108.1046,59932.0
2021-11-30 10:20:00,110.97,111.23,110.85,111.2,189210.0,108.1533,108.4067,108.0364,108.3775,189210.0
2021-11-30 10:25:00,111.21,111.24,110.93,110.98,37181.0,108.3873,108.4165,108.1144,108.1631,37181.0
2021-11-30 10:30:00,110.96,111.11,110.92,111.09,47197.0,108.1436,108.2898,108.1046,108.2703,47197.0
2021-11-30 10:35:00,111.11,111.25,110.38,110.4,66947.0,108.2898,108.4262,107.5783,107.5978,66947.0
2021-11-30 10:40:00,110.37,110.44,109.51,109.6,134630.0,107.5686,107.6368,106.7304,106.8181,134630.0
2021-11-30 10:45:00,109.57,109.64,109.14,109.16,110557.0,106.7889,106.8571,106.3698,106.3893,110557.0
2021-11-30 10:50:00,109.15,109.19,108.45,108.48,121506.0,106.3795,106.4185,105.6973,105.7265,121506.0
2021-11-30 10:55:00,108.51,108.81,108.31,108.73,62053.0,105.7558,106.0482,105.5609,105.9702,62053.0
2021-11-30 11:00:00,108.71,109.24,108.58,109.06,91776.0,105.9507,106.4673,105.824,106.2918,91776.0
2021-11-30 11:05:00,109.09,109.58,109.06,109.56,84535.0,106.3211,106.7986,106.2918,106.7791,84535.0
2021-11-30 11:10:00,109.54,109.68,109.3,109.45,93961.0,106.7596,106.8961,106.5257,106.6719,93961.0
2021-11-30 11:15:00,109.43,110.04,109.43,109.76,46500.0,106.6524,107.2469,106.6524,106.9741,46500.0
2021-11-30 11:20:00,109.72,109.72,109.39,109.51,35473.0,106.9351,106.9351,106.6134,106.7304,35473.0
2021-11-30 11:25:00,109.47,109.58,109.27,109.42,27409.0,106.6914,106.7986,106.4965,106.6427,27409.0
2021-11-30 11:30:00,109.39,109.52,109.34,109.47,25747.0,106.6134,106.7401,106.5647,106.6914,25747.0
2021-11-30 11:35:00,109.44,109.84,109.42,109.65,47348.0,106.6622,107.052,106.6427,106.8668,47348.0
2021-11-30 11:40:00,109.64,109.79,109.36,109.44,23097.0,106.8571,107.0033,106.5842,106.6622,23097.0
2021-11-30 11:45:00,109.42,109.63,109.23,109.56,87805.0,106.6427,106.8474,106.4575,106.7791,87805.0
2021-11-30 11:50:00,109.52,109.59,109.18,109.23,35666.0,106.7401,106.8084,106.4088,106.4575,35666.0
2021-11-30 11:55:00,109.23,109.36,109.07,109.34,30989.0,106.4575,106.5842,106.3016,106.5647,30989.0
2021-11-30 12:00:00,109.31,109.34,109.16,109.25,19486.0,106.5355,106.5647,106.3893,106.477,19486.0
2021-11-30 12:05:00,109.2,109.37,109.19,109.27,49722.0,106.4283,106.594,106.4185,106.4965,49722.0
2021-11-30 12:10:00,109.27,109.27,108.87,108.93,49787.0,106.4965,106.4965,106.1066,106.1651,49787.0
2021-11-30 12:15:00,108.91,109.14,108.91,109.14,37501.0,106.1456,106.3698,106.1456,106.3698,37501.0
2021-11-30 12:20:00,109.12,109.12,108.86,109.05,22756.0,106.3503,106.3503,106.0969,106.2821,22756.0
2021-11-30 12:25:00,109.05,109.28,109.04,109.15,42711.0,106.2821,106.5062,106.2723,106.3795,42711.0
2021-11-30 12:30:00,109.16,109.16,108.98,109.11,34574.0,106.3893,106.3893,106.2139,106.3406,34574.0
2021-11-30 12:35:00,109.11,109.16,108.84,108.86,21298.0,106.3406,106.3893,106.0774,106.0969,21298.0
2021-11-30 12:40:00,108.86,108.87,108.6,108.64,31471.0,106.0969,106.1066,105.8435,105.8825,31471.0
2021-11-30 12:45:00,108.63,108.75,108.46,108.46,29147.0,105.8727,105.9897,105.7071,105.7071,29147.0
2021-11-30 12:50:00,108.49,108.49,108.33,108.38,45241.0,105.7363,105.7363,105.5804,105.6291,45241.0
2021-11-30 12:55:00,108.38,108.42,108.16,108.25,37324.0,105.6291,105.6681,105.4147,105.5024,37324.0
2021-11-30 13:00:00,108.28,108.34,108.17,108.18,38638.0,105.5316,105.5901,105.4244,105.4342,38638.0
2021-11-30 13:05:00,108.19,108.35,108.19,108.24,26704.0,105.4439,105.5998,105.4439,105.4926,26704.0
2021-11-30 13:10:00,108.22,108.28,108.18,108.23,30803.0,105.4731,105.5316,105.4342,105.4829,30803.0
2021-11-30 13:15:00,108.24,108.3,108.14,108.16,38608.0,105.4926,105.5511,105.3952,105.4147,38608.0
2021-11-30 13:20:00,108.15,108.19,108.09,108.19,31860.0,105.4049,105.4439,105.3464,105.4439,31860.0
2021-11-30 13:25:00,108.18,108.34,108.11,108.29,33888.0,105.4342,105.5901,105.3659,105.5414,33888.0
2021-11-30 13:30:00,108.27,108.43,108.22,108.31,58114.0,105.5219,105.6778,105.4731,105.5609,58114.0
2021-11-30 13:35:00,108.32,108.61,108.32,108.56,39705.0,105.5706,105.8532,105.5706,105.8045,39705.0
2021-11-30 13:40:00,108.58,108.79,108.56,108.75,47120.0,105.824,106.0287,105.8045,105.9897,47120.0
2021-11-30 13:45:00,108.75,109.15,108.74,109.09,141668.0,105.9897,106.3795,105.9799,106.3211,141668.0
2021-11-30 13:50:00,109.09,109.14,108.97,109.04,27975.0,106.3211,106.3698,106.2041,106.2723,27975.0
2021-11-30 13:55:00,109.04,109.31,109.04,109.3,30307.0,106.2723,106.5355,106.2723,106.5257,30307.0
2021-11-30 14:00:00,109.29,109.52,109.28,109.48,65164.0,106.516,106.7401,106.5062,106.7012,65164.0
2021-11-30 14:05:00,109.48,109.5,109.15,109.33,94997.0,106.7012,106.7207,106.3795,106.555,94997.0
2021-11-30 14:10:00,109.33,109.41,108.95,108.95,44103.0,106.555,106.6329,106.1846,106.1846,44103.0
2021-11-30 14:15:00,108.99,109.11,108.91,109.03,46389.0,106.2236,106.3406,106.1456,106.2626,46389.0
2021-11-30 14:20:00,109.02,109.09,108.99,109.0,26465.0,106.2528,106.3211,106.2236,106.2333,26465.0
2021-11-30 14:25:00,109.01,109.11,108.87,108.89,62819.0,106.2431,106.3406,106.1066,106.1261,62819.0
2021-11-30 14:30:00,108.89,108.93,108.83,108.88,29739.0,106.1261,106.1651,106.0677,106.1164,29739.0
2021-11-30 14:35:00,108.9,108.95,108.83,108.84,29200.0,106.1359,106.1846,106.0677,106.0774,29200.0
2021-11-30 14:40:00,108.85,108.94,108.84,108.92,41253.0,106.0872,106.1749,106.0774,106.1554,41253.0
2021-11-30 14:45:00,108.91,108.99,108.79,108.94,64198.0,106.1456,106.2236,106.0287,106.1749,64198.0
2021-11-30 14:50:00,108.94,109.2,108.93,109.05,62316.0,106.1749,106.4283,106.1651,106.2821,62316.0
2021-11-30 14:55:00,109.02,109.19,108.99,109.19,75789.0,106.2528,106.4185,106.2236,106.4185,75789.0
2021-11-30 15:00:00,109.17,109.26,108.99,109.04,52015.0,106.399,106.4867,106.2236,106.2723,52015.0
2021-11-30 15:05:00,109.05,109.14,109.03,109.12,52465.0,106.2821,106.3698,106.2626,106.3503,52465.0
2021-11-30 15:10:00,109.13,109.18,109.05,109.08,76384.0,106.36,106.4088,106.2821,106.3113,76384.0
2021-11-30 15:15:00,109.08,109.08,108.92,109.03,56754.0,106.3113,106.3113,106.1554,106.2626,56754.0
2021-11-30 15:20:00,109.03,109.2,108.99,109.18,65252.0,106.2626,106.4283,106.2236,106.4088,65252.0
2021-11-30 15:25:00,109.18,109.4,109.1,109.34,101353.0,106.4088,106.6232,106.3308,106.5647,101353.0
2021-11-30 15:30:00,109.34,109.34,109.07,109.24,80255.0,106.5647,106.5647,106.3016,106.4673,80255.0
2021-11-30 15:35:00,109.23,109.33,109.1,109.23,58989.0,106.4575,106.555,106.3308,106.4575,58989.0
2021-11-30 15:40:00,109.23,109.3,109.08,109.25,75500.0,106.4575,106.5257,106.3113,106.477,75500.0
2021-11-30 15:45:00,109.25,109.38,109.16,109.17,94664.0,106.477,106.6037,106.3893,106.399,94664.0
2021-11-30 15:50:00,109.18,109.28,108.7,108.88,245059.0,106.4088,106.5062,105.941,106.1164,245059.0
2021-11-30 15:55:00,108.9,108.94,108.72,108.81,368194.0,106.1359,106.1749,105.9605,106.0482,368194.0
2021-12-01 09:30:00,110.43,110.48,109.59,110.24,109609.0,107.627,107.6758,106.8084,107.4419,109609.0
2021-12-01 09:35:00,110.2,110.76,110.1,110.68,44430.0,107.4029,107.9487,107.3054,107.8707,44430.0
2021-12-01 09:40:00,110.68,111.32,110.63,110.82,74276.0,107.8707,108.4945,107.822,108.0071,74276.0
2021-12-01 09:45:00,110.74,110.93,110.61,110.72,102948.0,107.9292,108.1144,107.8025,107.9097,102948.0
2021-12-01 09:50:00,110.69,111.0,110.62,110.8,97473.0,107.8804,108.1826,107.8122,107.9877,97473.0
2021-12-01 09:55:00,110.8,110.85,109.8,110.03,63085.0,107.9877,108.0364,107.013,107.2372,63085.0
2021-12-01 10:00:00,110.05,110.23,109.87,110.16,93464.0,107.2567,107.4321,107.0813,107.3639,93464.0
2021-12-01 10:05:00,110.17,110.27,109.96,110.03,27586.0,107.3736,107.4711,107.169,107.2372,27586.0
2021-12-01 10:10:00,110.01,110.22,110.01,110.17,48640.0,107.2177,107.4224,107.2177,107.3736,48640.0
2021-12-01 10:15:00,110.19,110.36,110.12,110.33,36745.0,107.3931,107.5588,107.3249,107.5296,36745.0
2021-12-01 10:20:00,110.37,110.39,110.0,110.14,84985.0,107.5686,107.5881,107.208,107.3444,84985.0
2021-12-01 10:25:00,110.15,110.21,109.96,109.97,51764.0,107.3542,107.4126,107.169,107.1787,51764.0
2021-12-01 10:30:00,110.0,110.36,110.0,110.14,20528.0,107.208,107.5588,107.208,107.3444,20528.0
2021-12-01 10:35:00,110.13,110.21,109.78,109.78,29985.0,107.3347,107.4126,106.9935,106.9935,29985.0
2021-12-01 10:40:00,109.81,109.85,109.57,109.71,35481.0,107.0228,107.0618,106.7889,106.9253,35481.0
2021-12-01 10:45:00,109.69,109.99,109.69,109.8,20032.0,106.9058,107.1982,106.9058,107.013,20032.0
2021-12-01 10:50:00,109.83,109.91,109.65,109.79,22004.0,107.0423,107.1202,106.8668,107.0033,22004.0
2021-12-01 10:55:00,109.81,109.84,109.65,109.73,62900.0,107.0228,107.052,106.8668,106.9448,62900.0
2021-12-01 11:00:00,109.72,109.72,109.34,109.48,19171.0,106.9351,106.9351,106.5647,106.7012,19171.0
2021-12-01 11:05:00,109.49,109.59,109.24,109.25,40541.0,106.7109,106.8084,106.4673,106.477,40541.0
2021-12-01 11:10:00,109.26,109.47,109.25,109.36,26779.0,106.4867,106.6914,106.477,106.5842,26779.0
2021-12-01 11:15:00,109.35,109.66,109.3,109.55,24892.0,106.5745,106.8766,106.5257,106.7694,24892.0
2021-12-01 11:20:00,109.54,109.72,109.5,109.71,11906.0,106.7596,106.9351,106.7207,106.9253,11906.0
2021-12-01 11:25:00,109.72,109.78,109.5,109.68,19540.0,106.9351,106.9935,106.7207,106.8961,19540.0
2021-12-01 11:30:00,109.69,109.75,109.4,109.46,34859.0,106.9058,106.9643,106.6232,106.6817,34859.0
2021-12-01 11:35:00,109.47,109.52,109.26,109.35,38752.0,106.6914,106.7401,106.4867,106.5745,38752.0
2021-12-01 11:40:00,109.37,109.43,109.31,109.36,30236.0,106.594,106.6524,106.5355,106.5842,30236.0
2021-12-01 11:45:00,109.34,109.47,109.27,109.45,40785.0,106.5647,106.6914,106.4965,106.6719,40785.0
2021-12-01 11:50:00,109.44,109.56,109.37,109.5,29902.0,106.6622,106.7791,106.594,106.7207,29902.0
2021-12-01 11:55:00,109.51,109.52,109.29,109.31,31376.0,106.7304,106.7401,106.516,106.5355,31376.0
2021-12-01 12:00:00,109.31,109.34,109.05,109.32,28193.0,106.5355,106.5647,106.2821,106.5452,28193.0
2021-12-01 12:05:00,109.35,109.36,109.06,109.08,22603.0,106.5745,106.5842,106.2918,106.3113,22603.0
2021-12-01 12:10:00,109.08,109.22,109.03,109.13,12905.0,106.3113,106.4478,106.2626,106.36,12905.0
2021-12-01 12:15:00,109.14,109.2,109.12,109.15,24775.0,106.3698,106.4283,106.3503,106.3795,24775.0
2021-12-01 12:20:00,109.15,109.17,108.88,108.89,11841.0,106.3795,106.399,106.1164,106.1261,11841.0
2021-12-01 12:25:00,108.89,108.91,108.56,108.56,10901.0,106.1261,106.1456,105.8045,105.8045,10901.0
2021-12-01 12:30:00,108.58,108.64,108.52,108.6,18696.0,105.824,105.8825,105.7655,105.8435,18696.0
2021-12-01 12:35:00,108.6,108.6,108.47,108.56,17714.0,105.8435,105.8435,105.7168,105.8045,17714.0
2021-12-01 12:40:00,108.57,108.64,108.5,108.53,27748.0,105.8143,105.8825,105.746,105.7753,27748.0
2021-12-01 12:45:00,108.54,108.54,108.34,108.34,16514.0,105.785,105.785,105.5901,105.5901,16514.0
2021-12-01 12:50:00,108.33,108.36,108.09,108.09,17541.0,105.5804,105.6096,105.3464,105.3464,17541.0
2021-12-01 12:55:00,108.1,108.19,108.06,108.15,21226.0,105.3562,105.4439,105.3172,105.4049,21226.0
2021-12-01 13:00:00,108.13,108.34,108.11,108.23,28191.0,105.3854,105.5901,105.3659,105.4829,28191.0
2021-12-01 13:05:00,108.26,108.31,108.1,108.21,22865.0,105.5121,105.5609,105.3562,105.4634,22865.0
2021-12-01 13:10:00,108.21,108.38,108.16,108.36,24458.0,105.4634,105.6291,105.4147,105.6096,24458.0
2021-12-01 13:15:00,108.34,108.46,108.14,108.16,24236.0,105.5901,105.7071,105.3952,105.4147,24236.0
2021-12-01 13:20:00,108.16,108.34,108.15,108.28,12246.0,105.4147,105.5901,105.4049,105.5316,12246.0
2021-12-01 13:25:00,108.26,108.52,108.25,108.37,12213.0,105.5121,105.7655,105.5024,105.6193,12213.0
2021-12-01 13:30:00,108.4,108.42,108.13,108.16,15350.0,105.6486,105.6681,105.3854,105.4147,15350.0
2021-12-01 13:35:00,108.18,108.22,107.92,107.97,16845.0,105.4342,105.4731,105.1808,105.2295,16845.0
2021-12-01 13:40:00,107.99,108.07,107.76,107.85,23430.0,105.249,105.327,105.0248,105.1125,23430.0
2021-12-01 13:45:00,107.85,107.85,107.68,107.72,18557.0,105.1125,105.1125,104.9468,104.9858,18557.0
2021-12-01 13:50:00,107.74,107.97,107.73,107.92,18678.0,105.0053,105.2295,104.9956,105.1808,18678.0
2021-12-01 13:55:00,107.91,108.05,107.88,108.03,14298.0,105.171,105.3075,105.1418,105.288,14298.0
2021-12-01 14:00:00,108.0,108.11,107.92,107.95,15154.0,105.2587,105.3659,105.1808,105.21,15154.0
2021-12-01 14:05:00,107.93,107.99,107.84,107.85,13990.0,105.1905,105.249,105.1028,105.1125,13990.0
2021-12-01 14:10:00,107.87,107.9,107.72,107.87,21436.0,105.132,105.1613,104.9858,105.132,21436.0
2021-12-01 14:15:00,107.89,107.94,107.71,107.75,16891.0,105.1515,105.2002,104.9761,105.0151,16891.0
2021-12-01 14:20:00,107.79,108.04,107.75,108.01,21520.0,105.0541,105.2977,105.0151,105.2685,21520.0
2021-12-01 14:25:00,108.01,108.19,107.97,108.11,16051.0,105.2685,105.4439,105.2295,105.3659,16051.0
2021-12-01 14:30:00,108.08,108.28,108.08,108.2,24391.0,105.3367,105.5316,105.3367,105.4537,24391.0
2021-12-01 14:35:00,108.2,108.2,107.92,108.02,23297.0,105.4537,105.4537,105.1808,105.2782,23297.0
2021-12-01 14:40:00,108.0,108.0,107.8,107.89,17517.0,105.2587,105.2587,105.0638,105.1515,17517.0
2021-12-01 14:45:00,107.86,107.93,107.82,107.86,23111.0,105.1223,105.1905,105.0833,105.1223,23111.0
2021-12-01 14:50:00,107.82,107.93,107.63,107.64,16818.0,105.0833,105.1905,104.8981,104.9079,16818.0
2021-12-01 14:55:00,107.64,107.76,107.56,107.58,20651.0,104.9079,105.0248,104.8299,104.8494,20651.0
2021-12-01 15:00:00,107.6,107.64,107.25,107.28,28316.0,104.8689,104.9079,104.5278,104.557,28316.0
2021-12-01 15:05:00,107.28,107.35,107.11,107.15,33670.0,104.557,104.6252,104.3913,104.4303,33670.0
2021-12-01 15:10:00,107.13,107.34,107.12,107.33,19949.0,104.4108,104.6155,104.4011,104.6057,19949.0
2021-12-01 15:15:00,107.3,107.34,107.05,107.11,26020.0,104.5765,104.6155,104.3328,104.3913,26020.0
2021-12-01 15:20:00,107.08,107.14,107.01,107.08,31303.0,104.3621,104.4206,104.2939,104.3621,31303.0
2021-12-01 15:25:00,107.08,107.3,107.05,107.17,57305.0,104.3621,104.5765,104.3328,104.4498,57305.0
2021-12-01 15:30:00,107.16,107.2,106.95,107.07,32591.0,104.44,104.479,104.2354,104.3523,32591.0
2021-12-01 15:35:00,107.05,107.1,106.91,106.97,40715.0,104.3328,104.3816,104.1964,104.2549,40715.0
2021-12-01 15:40:00,106.94,107.23,106.93,107.23,41002.0,104.2256,104.5083,104.2159,104.5083,41002.0
2021-12-01 15:45:00,107.23,107.26,107.05,107.15,63084.0,104.5083,104.5375,104.3328,104.4303,63084.0
2021-12-01 15:50:00,107.18,107.18,106.92,107.15,117939.0,104.4595,104.4595,104.2061,104.4303,117939.0
2021-12-01 15:55:00,107.15,107.15,106.7,106.72,297647.0,104.4303,104.4303,103.9917,104.0112,297647.0
2021-12-02 09:30:00,107.15,108.3,106.86,108.22,147091.0,104.4303,105.5511,104.1477,105.4731,147091.0
2021-12-02 09:35:00,108.27,108.78,108.02,108.68,59958.0,105.5219,106.0189,105.2782,105.9215,59958.0
2021-12-02 09:40:00,108.68,109.12,108.68,109.12,24503.0,105.9215,106.3503,105.9215,106.3503,24503.0
2021-12-02 09:45:00,109.12,109.69,109.05,109.5,79081.0,106.3503,106.9058,106.2821,106.7207,79081.0
2021-12-02 09:50:00,109.47,109.57,109.24,109.49,211157.0,106.6914,106.7889,106.4673,106.7109,211157.0
2021-12-02 09:55:00,109.51,109.58,108.86,108.95,77847.0,106.7304,106.7986,106.0969,106.1846,77847.0
2021-12-02 10:00:00,108.91,109.47,108.83,109.43,96658.0,106.1456,106.6914,106.0677,106.6524,96658.0
2021-12-02 10:05:00,109.43,109.54,109.17,109.39,53132.0,106.6524,106.7596,106.399,106.6134,53132.0
2021-12-02 10:10:00,109.41,109.44,109.13,109.41,57957.0,106.6329,106.6622,106.36,106.6329,57957.0
2021-12-02 10:15:00,109.42,109.46,109.05,109.06,65558.0,106.6427,106.6817,106.2821,106.2918,65558.0
2021-12-02 10:20:00,109.02,109.1,108.79,108.79,21741.0,106.2528,106.3308,106.0287,106.0287,21741.0
2021-12-02 10:25:00,108.71,108.95,108.5,108.95,33974.0,105.9507,106.1846,105.746,106.1846,33974.0
2021-12-02 10:30:00,108.93,109.33,108.72,108.74,27240.0,106.1651,106.555,105.9605,105.9799,27240.0
2021-12-02 10:35:00,108.7,108.92,108.54,108.57,28988.0,105.941,106.1554,105.785,105.8143,28988.0
2021-12-02 10:40:00,108.6,108.65,108.36,108.36,23299.0,105.8435,105.8922,105.6096,105.6096,23299.0
2021-12-02 10:45:00,108.38,108.62,108.36,108.55,7378.0,105.6291,105.863,105.6096,105.7948,7378.0
2021-12-02 10:50:00,108.6,108.81,108.52,108.59,13055.0,105.8435,106.0482,105.7655,105.8338,13055.0
2021-12-02 10:55:00,108.59,109.06,108.46,109.04,24188.0,105.8338,106.2918,105.7071,106.2723,24188.0
2021-12-02 11:00:00,109.0,109.15,108.81,108.81,8985.0,106.2333,106.3795,106.0482,106.0482,8985.0
2021-12-02 11:05:00,108.83,109.13,108.72,109.13,11209.0,106.0677,106.36,105.9605,106.36,11209.0
2021-12-02 11:10:00,109.12,109.2,109.01,109.16,19439.0,106.3503,106.4283,106.2431,106.3893,19439.0
2021-12-02 11:15:00,109.16,109.29,109.15,109.24,19756.0,106.3893,106.516,106.3795,106.4673,19756.0
2021-12-02 11:20:00,109.23,109.28,109.01,109.06,11062.0,106.4575,106.5062,106.2431,106.2918,11062.0
2021-12-02 11:25:00,109.05,109.2,109.03,109.18,16977.0,106.2821,106.4283,106.2626,106.4088,16977.0
2021-12-02 11:30:00,109.24,109.36,109.05,109.28,31158.0,106.4673,106.5842,106.2821,106.5062,31158.0
2021-12-02 11:35:00,109.26,109.54,109.25,109.47,26718.0,106.4867,106.7596,106.477,106.6914,26718.0
2021-12-02 11:40:00,109.45,109.71,109.41,109.45,27450.0,106.6719,106.9253,106.6329,106.6719,27450.0
2021-12-02 11:45:00,109.45,109.57,109.31,109.53,24607.0,106.6719,106.7889,106.5355,106.7499,24607.0
2021-12-02 11:50:00,109.59,109.79,109.55,109.75,19075.0,106.8084,107.0033,106.7694,106.9643,19075.0
2021-12-02 11:55:00,109.74,110.25,109.68,110.17,44393.0,106.9546,107.4516,106.8961,107.3736,44393.0
2021-12-02 12:00:00,110.17,110.37,110.11,110.32,27425.0,107.3736,107.5686,107.3152,107.5198,27425.0
2021-12-02 12:05:00,110.31,110.43,110.22,110.38,21706.0,107.5101,107.627,107.4224,107.5783,21706.0
2021-12-02 12:10:00,110.4,110.72,110.4,110.68,25431.0,107.5978,107.9097,107.5978,107.8707,25431.0
2021-12-02 12:15:00,110.68,110.8,110.64,110.78,23873.0,107.8707,107.9877,107.8317,107.9682,23873.0
2021-12-02 12:20:00,110.76,110.84,110.67,110.74,38989.0,107.9487,108.0266,107.861,107.9292,38989.0
2021-12-02 12:25:00,110.71,110.93,110.69,110.93,10465.0,107.8999,108.1144,107.8804,108.1144,10465.0
2021-12-02 12:30:00,110.92,110.97,110.78,110.81,30579.0,108.1046,108.1533,107.9682,107.9974,30579.0
2021-12-02 12:35:00,110.81,110.83,110.58,110.58,54960.0,107.9974,108.0169,107.7732,107.7732,54960.0
2021-12-02 12:40:00,110.56,110.67,110.53,110.61,29815.0,107.7537,107.861,107.7245,107.8025,29815.0
2021-12-02 12:45:00,110.64,110.86,110.64,110.86,38740.0,107.8317,108.0461,107.8317,108.0461,38740.0
2021-12-02 12:50:00,110.85,110.85,110.48,110.49,39733.0,108.0364,108.0364,107.6758,107.6855,39733.0
2021-12-02 12:55:00,110.5,110.55,110.15,110.15,31621.0,107.6953,107.744,107.3542,107.3542,31621.0
2021-12-02 13:00:00,110.15,110.5,109.97,110.5,43120.0,107.3542,107.6953,107.1787,107.6953,43120.0
2021-12-02 13:05:00,110.52,110.63,110.52,110.58,17878.0,107.7148,107.822,107.7148,107.7732,17878.0
2021-12-02 13:10:00,110.61,110.76,110.58,110.75,27127.0,107.8025,107.9487,107.7732,107.9389,27127.0
2021-12-02 13:15:00,110.72,110.8,110.65,110.68,21064.0,107.9097,107.9877,107.8415,107.8707,21064.0
2021-12-02 13:20:00,110.69,110.74,110.31,110.4,20706.0,107.8804,107.9292,107.5101,107.5978,20706.0
2021-12-02 13:25:00,110.4,110.51,110.37,110.41,19847.0,107.5978,107.705,107.5686,107.6076,19847.0
2021-12-02 13:30:00,110.43,110.56,110.25,110.56,15120.0,107.627,107.7537,107.4516,107.7537,15120.0
2021-12-02 13:35:00,110.55,110.7,110.48,110.7,23530.0,107.744,107.8902,107.6758,107.8902,23530.0
2021-12-02 13:40:00,110.7,110.74,110.51,110.56,34701.0,107.8902,107.9292,107.705,107.7537,34701.0
2021-12-02 13:45:00,110.56,110.56,110.26,110.43,26383.0,107.7537,107.7537,107.4614,107.627,26383.0
2021-12-02 13:50:00,110.41,110.56,110.24,110.54,60652.0,107.6076,107.7537,107.4419,107.7343,60652.0
2021-12-02 13:55:00,110.54,110.74,110.52,110.73,50308.0,107.7343,107.9292,107.7148,107.9194,50308.0
2021-12-02 14:00:00,110.72,110.82,110.69,110.75,40368.0,107.9097,108.0071,107.8804,107.9389,40368.0
2021-12-02 14:05:00,110.76,110.82,110.63,110.82,18564.0,107.9487,108.0071,107.822,108.0071,18564.0
2021-12-02 14:10:00,110.85,110.97,110.8,110.87,23320.0,108.0364,108.1533,107.9877,108.0559,23320.0
2021-12-02 14:15:00,110.87,111.06,110.87,111.04,25548.0,108.0559,108.2411,108.0559,108.2216,25548.0
2021-12-02 14:20:00,111.04,111.11,110.87,110.87,41813.0,108.2216,108.2898,108.0559,108.0559,41813.0
2021-12-02 14:25:00,110.88,111.12,110.88,111.08,33929.0,108.0656,108.2995,108.0656,108.2605,33929.0
2021-12-02 14:30:00,111.05,111.08,110.87,110.91,22476.0,108.2313,108.2605,108.0559,108.0949,22476.0
2021-12-02 14:35:00,110.91,110.92,110.76,110.85,26873.0,108.0949,108.1046,107.9487,108.0364,26873.0
2021-12-02 14:40:00,110.86,110.87,110.73,110.76,26510.0,108.0461,108.0559,107.9194,107.9487,26510.0
2021-12-02 14:45:00,110.76,110.76,110.4,110.4,17195.0,107.9487,107.9487,107.5978,107.5978,17195.0
2021-12-02 14:50:00,110.41,110.44,110.25,110.32,21368.0,107.6076,107.6368,107.4516,107.5198,21368.0
2021-12-02 14:55:00,110.36,110.44,110.3,110.37,18758.0,107.5588,107.6368,107.5003,107.5686,18758.0
2021-12-02 15:00:00,110.37,110.41,110.34,110.39,7568.0,107.5686,107.6076,107.5393,107.5881,7568.0
2021-12-02 15:05:00,110.41,110.56,110.36,110.52,12513.0,107.6076,107.7537,107.5588,107.7148,12513.0
2021-12-02 15:10:00,110.53,110.57,110.37,110.52,13388.0,107.7245,107.7635,107.5686,107.7148,13388.0
2021-12-02 15:15:00,110.52,110.6,110.34,110.4,111708.0,107.7148,107.7927,107.5393,107.5978,111708.0
2021-12-02 15:20:00,110.38,110.4,110.16,110.28,23410.0,107.5783,107.5978,107.3639,107.4809,23410.0
2021-12-02 15:25:00,110.28,110.6,110.27,110.57,40469.0,107.4809,107.7927,107.4711,107.7635,40469.0
2021-12-02 15:30:00,110.59,110.81,110.59,110.67,24295.0,107.783,107.9974,107.783,107.861,24295.0
2021-12-02 15:35:00,110.67,110.67,110.4,110.52,50930.0,107.861,107.861,107.5978,107.7148,50930.0
2021-12-02 15:40:00,110.5,110.73,110.46,110.63,32076.0,107.6953,107.9194,107.6563,107.822,32076.0
2021-12-02 15:45:00,110.64,110.81,110.51,110.79,47140.0,107.8317,107.9974,107.705,107.9779,47140.0
2021-12-02 15:50:00,110.75,110.8,110.43,110.45,93731.0,107.9389,107.9877,107.627,107.6465,93731.0
2021-12-02 15:55:00,110.46,110.47,110.23,110.37,179405.0,107.6563,107.666,107.4321,107.5686,179405.0
2021-12-03 09:30:00,110.52,110.8,110.2,110.33,79567.0,107.7148,107.9877,107.4029,107.5296,79567.0
2021-12-03 09:35:00,110.33,110.43,109.43,109.64,62713.0,107.5296,107.627,106.6524,106.8571,62713.0
2021-12-03 09:40:00,109.62,109.66,109.03,109.33,34779.0,106.8376,106.8766,106.2626,106.555,34779.0
2021-12-03 09:45:00,109.35,109.68,109.26,109.5,22991.0,106.5745,106.8961,106.4867,106.7207,22991.0
2021-12-03 09:50:00,109.51,109.67,109.46,109.53,29845.0,106.7304,106.8863,106.6817,106.7499,29845.0
2021-12-03 09:55:00,109.51,109.59,109.23,109.28,44286.0,106.7304,106.8084,106.4575,106.5062,44286.0
2021-12-03 10:00:00,109.31,109.76,109.31,109.69,52986.0,106.5355,106.9741,106.5355,106.9058,52986.0
2021-12-03 10:05:00,109.66,109.77,109.42,109.5,25534.0,106.8766,106.9838,106.6427,106.7207,25534.0
2021-12-03 10:10:00,109.48,109.51,109.16,109.23,56588.0,106.7012,106.7304,106.3893,106.4575,56588.0
2021-12-03 10:15:00,109.22,109.75,109.21,109.47,109286.0,106.4478,106.9643,106.438,106.6914,109286.0
2021-12-03 10:20:00,109.45,110.17,109.39,110.12,34441.0,106.6719,107.3736,106.6134,107.3249,34441.0
2021-12-03 10:25:00,110.11,110.2,109.96,110.13,42243.0,107.3152,107.4029,107.169,107.3347,42243.0
2021-12-03 10:30:00,110.14,110.14,109.9,109.93,24845.0,107.3444,107.3444,107.1105,107.1397,24845.0
2021-12-03 10:35:00,109.95,110.38,109.9,110.34,37774.0,107.1592,107.5783,107.1105,107.5393,37774.0
2021-12-03 10:40:00,110.31,110.36,110.17,110.2,37411.0,107.5101,107.5588,107.3736,107.4029,37411.0
2021-12-03 10:45:00,110.2,110.23,109.97,110.12,20020.0,107.4029,107.4321,107.1787,107.3249,20020.0
2021-12-03 10:50:00,110.09,110.26,109.91,110.24,47550.0,107.2957,107.4614,107.1202,107.4419,47550.0
2021-12-03 10:55:00,110.24,110.32,110.15,110.15,27806.0,107.4419,107.5198,107.3542,107.3542,27806.0
2021-12-03 11:00:00,110.15,110.19,109.93,110.11,89957.0,107.3542,107.3931,107.1397,107.3152,89957.0
2021-12-03 11:05:00,110.05,110.06,109.8,110.05,20939.0,107.2567,107.2664,107.013,107.2567,20939.0
2021-12-03 11:10:00,110.02,110.38,109.98,110.32,21956.0,107.2275,107.5783,107.1885,107.5198,21956.0
2021-12-03 11:15:00,110.34,110.51,110.29,110.43,65337.0,107.5393,107.705,107.4906,107.627,65337.0
2021-12-03 11:20:00,110.41,110.96,110.39,110.65,25610.0,107.6076,108.1436,107.5881,107.8415,25610.0
2021-12-03 11:25:00,110.68,110.87,110.65,110.81,26465.0,107.8707,108.0559,107.8415,107.9974,26465.0
2021-12-03 11:30:00,110.79,111.25,110.79,111.1,39317.0,107.9779,108.4262,107.9779,108.28,39317.0
2021-12-03 11:35:00,111.14,111.21,111.03,111.12,28925.0,108.319,108.3873,108.2118,108.2995,28925.0
2021-12-03 11:40:00,111.12,111.23,110.8,110.82,21681.0,108.2995,108.4067,107.9877,108.0071,21681.0
2021-12-03 11:45:00,110.84,111.13,110.78,111.0,36072.0,108.0266,108.3093,107.9682,108.1826,36072.0
2021-12-03 11:50:00,110.96,111.03,110.79,110.91,25108.0,108.1436,108.2118,107.9779,108.0949,25108.0
2021-12-03 11:55:00,110.88,110.88,110.48,110.51,34797.0,108.0656,108.0656,107.6758,107.705,34797.0
2021-12-03 12:00:00,110.52,110.76,110.46,110.73,21229.0,107.7148,107.9487,107.6563,107.9194,21229.0
2021-12-03 12:05:00,110.71,111.1,110.65,111.1,9067.0,107.8999,108.28,107.8415,108.28,9067.0
2021-12-03 12:10:00,111.05,111.23,110.97,110.97,35600.0,108.2313,108.4067,108.1533,108.1533,35600.0
2021-12-03 12:15:00,110.99,111.25,110.99,111.14,9120.0,108.1728,108.4262,108.1728,108.319,9120.0
2021-12-03 12:20:00,111.12,111.27,111.1,111.26,18979.0,108.2995,108.4457,108.28,108.436,18979.0
2021-12-03 12:25:00,111.21,111.27,111.14,111.27,37344.0,108.3873,108.4457,108.319,108.4457,37344.0
2021-12-03 12:30:00,111.27,111.27,110.97,110.99,20902.0,108.4457,108.4457,108.1533,108.1728,20902.0
2021-12-03 12:35:00,110.99,111.26,110.97,111.2,42833.0,108.1728,108.436,108.1533,108.3775,42833.0
2021-12-03 12:40:00,111.19,111.28,111.07,111.23,17700.0,108.3678,108.4555,108.2508,108.4067,17700.0
2021-12-03 12:45:00,111.22,111.29,111.1,111.16,14958.0,108.397,108.4652,108.28,108.3385,14958.0
2021-12-03 12:50:00,111.17,111.29,111.1,111.12,11730.0,108.3483,108.4652,108.28,108.2995,11730.0
2021-12-03 12:55:00,111.1,111.1,110.86,111.01,40175.0,108.28,108.28,108.0461,108.1923,40175.0
2021-12-03 13:00:00,111.0,111.11,110.85,111.11,43078.0,108.1826,108.2898,108.0364,108.2898,43078.0
2021-12-03 13:05:00,111.11,111.28,111.04,111.13,46898.0,108.2898,108.4555,108.2216,108.3093,46898.0
2021-12-03 13:10:00,111.11,111.27,110.99,111.05,53633.0,108.2898,108.4457,108.1728,108.2313,53633.0
2021-12-03 13:15:00,111.02,111.27,111.01,111.23,30257.0,108.2021,108.4457,108.1923,108.4067,30257.0
2021-12-03 13:20:00,111.24,111.35,111.23,111.35,19523.0,108.4165,108.5237,108.4067,108.5237,19523.0
2021-12-03 13:25:00,111.32,111.43,111.29,111.29,14727.0,108.4945,108.6017,108.4652,108.4652,14727.0
2021-12-03 13:30:00,111.27,111.54,111.25,111.54,128508.0,108.4457,108.7089,108.4262,108.7089,128508.0
2021-12-03 13:35:00,111.52,111.55,111.25,111.49,44060.0,108.6894,108.7186,108.4262,108.6601,44060.0
2021-12-03 13:40:00,111.52,111.68,111.46,111.66,59901.0,108.6894,108.8453,108.6309,108.8258,59901.0
2021-12-03 13:45:00,111.65,111.77,111.48,111.58,38909.0,108.8161,108.933,108.6504,108.7479,38909.0
2021-12-03 13:50:00,111.64,111.8,111.59,111.73,17775.0,108.8063,108.9623,108.7576,108.8941,17775.0
2021-12-03 13:55:00,111.68,111.97,111.68,111.83,34491.0,108.8453,109.128,108.8453,108.9915,34491.0
2021-12-03 14:00:00,111.83,111.96,111.58,111.59,81999.0,108.9915,109.1182,108.7479,108.7576,81999.0
2021-12-03 14:05:00,111.56,111.63,111.41,111.44,67631.0,108.7284,108.7966,108.5822,108.6114,67631.0
2021-12-03 14:10:00,111.52,111.84,111.52,111.71,22970.0,108.6894,109.0013,108.6894,108.8746,22970.0
2021-12-03 14:15:00,111.69,111.72,111.53,111.53,16459.0,108.8551,108.8843,108.6991,108.6991,16459.0
2021-12-03 14:20:00,111.51,111.89,111.43,111.89,21265.0,108.6796,109.05,108.6017,109.05,21265.0
2021-12-03 14:25:00,111.9,111.93,111.73,111.78,16980.0,109.0597,109.089,108.8941,108.9428,16980.0
2021-12-03 14:30:00,111.76,111.83,111.64,111.79,37583.0,108.9233,108.9915,108.8063,108.9525,37583.0
2021-12-03 14:35:00,111.81,111.85,111.5,111.57,74576.0,108.972,109.011,108.6699,108.7381,74576.0
2021-12-03 14:40:00,111.59,111.81,111.55,111.78,74134.0,108.7576,108.972,108.7186,108.9428,74134.0
2021-12-03 14:45:00,111.79,111.79,111.62,111.64,20306.0,108.9525,108.9525,108.7868,108.8063,20306.0
2021-12-03 14:50:00,111.65,111.74,111.59,111.65,18374.0,108.8161,108.9038,108.7576,108.8161,18374.0
2021-12-03 14:55:00,111.63,111.91,111.63,111.84,33291.0,108.7966,109.0695,108.7966,109.0013,33291.0
2021-12-03 15:00:00,111.86,111.92,111.64,111.86,33662.0,109.0208,109.0792,108.8063,109.0208,33662.0
2021-12-03 15:05:00,111.88,112.04,111.78,111.82,44721.0,109.0402,109.1962,108.9428,108.9818,44721.0
2021-12-03 15:10:00,111.86,112.24,111.82,112.22,50353.0,109.0208,109.3911,108.9818,109.3716,50353.0
2021-12-03 15:15:00,112.2,112.35,112.19,112.34,40157.0,109.3521,109.4983,109.3424,109.4886,40157.0
2021-12-03 15:20:00,112.35,112.69,112.35,112.48,55520.0,109.4983,109.8297,109.4983,109.625,55520.0
2021-12-03 15:25:00,112.49,112.65,112.25,112.37,115915.0,109.6348,109.7907,109.4009,109.5178,115915.0
2021-12-03 15:30:00,112.33,112.57,112.24,112.51,80225.0,109.4788,109.7127,109.3911,109.6543,80225.0
2021-12-03 15:35:00,112.5,112.55,112.31,112.52,77180.0,109.6445,109.6932,109.4593,109.664,77180.0
2021-12-03 15:40:00,112.5,112.53,112.28,112.51,46098.0,109.6445,109.6737,109.4301,109.6543,46098.0
2021-12-03 15:45:00,112.51,112.62,112.31,112.62,111769.0,109.6543,109.7615,109.4593,109.7615,111769.0
2021-12-03 15:50:00,112.62,112.99,112.49,112.78,173837.0,109.7615,110.1221,109.6348,109.9174,173837.0
2021-12-03 15:55:00,112.78,112.97,112.73,112.85,299693.0,109.9174,110.1026,109.8687,109.9856,299693.0
2021-12-06 09:30:00,113.72,113.72,112.76,113.43,130290.0,110.8335,110.8335,109.8979,110.5509,130290.0
2021-12-06 09:35:00,113.47,114.0,113.22,114.0,54532.0,110.5899,111.1064,110.3462,111.1064,54532.0
2021-12-06 09:40:00,113.92,114.51,113.8,114.5,47299.0,111.0285,111.6035,110.9115,111.5937,47299.0
2021-12-06 09:45:00,114.42,114.93,114.42,114.82,51350.0,111.5158,112.0128,111.5158,111.9056,51350.0
2021-12-06 09:50:00,114.79,115.45,114.6,115.25,80997.0,111.8764,112.5196,111.6912,112.3247,80997.0
2021-12-06 09:55:00,115.27,115.27,114.63,114.96,68718.0,112.3442,112.3442,111.7204,112.0421,68718.0
2021-12-06 10:00:00,115.09,116.13,114.89,116.02,91408.0,112.1688,113.1824,111.9738,113.0752,91408.0
2021-12-06 10:05:00,115.98,115.98,115.24,115.43,78003.0,113.0362,113.0362,112.315,112.5001,78003.0
2021-12-06 10:10:00,115.29,115.76,115.19,115.69,43176.0,112.3637,112.8218,112.2662,112.7535,43176.0
2021-12-06 10:15:00,115.65,115.68,115.06,115.26,28830.0,112.7146,112.7438,112.1395,112.3345,28830.0
2021-12-06 10:20:00,115.29,115.51,115.1,115.23,32129.0,112.3637,112.5781,112.1785,112.3052,32129.0
2021-12-06 10:25:00,115.22,115.52,115.14,115.37,38368.0,112.2955,112.5879,112.2175,112.4417,38368.0
2021-12-06 10:30:00,115.37,115.48,115.24,115.45,44225.0,112.4417,112.5489,112.315,112.5196,44225.0
2021-12-06 10:35:00,115.43,115.5,115.31,115.44,77795.0,112.5001,112.5684,112.3832,112.5099,77795.0
2021-12-06 10:40:00,115.38,115.41,114.95,115.14,91407.0,112.4514,112.4806,112.0323,112.2175,91407.0
2021-12-06 10:45:00,115.15,115.38,114.95,115.29,66690.0,112.2272,112.4514,112.0323,112.3637,66690.0
2021-12-06 10:50:00,115.27,115.32,114.98,115.02,36322.0,112.3442,112.3929,112.0616,112.1005,36322.0
2021-12-06 10:55:00,115.0,115.38,115.0,115.36,68855.0,112.0811,112.4514,112.0811,112.4319,68855.0
2021-12-06 11:00:00,115.41,115.49,114.78,114.91,54991.0,112.4806,112.5586,111.8666,111.9933,54991.0
2021-12-06 11:05:00,114.87,114.95,114.61,114.95,31769.0,111.9544,112.0323,111.701,112.0323,31769.0
2021-12-06 11:10:00,114.96,115.11,114.86,114.94,31485.0,112.0421,112.1883,111.9446,112.0226,31485.0
2021-12-06 11:15:00,114.9,115.38,114.89,115.38,17695.0,111.9836,112.4514,111.9738,112.4514,17695.0
2021-12-06 11:20:00,115.34,115.39,115.1,115.34,41439.0,112.4124,112.4612,112.1785,112.4124,41439.0
2021-12-06 11:25:00,115.29,115.5,115.27,115.44,69693.0,112.3637,112.5684,112.3442,112.5099,69693.0
2021-12-06 11:30:00,115.39,115.49,115.02,115.02,50114.0,112.4612,112.5586,112.1005,112.1005,50114.0
2021-12-06 11:35:00,115.02,115.02,114.61,114.91,50385.0,112.1005,112.1005,111.701,111.9933,50385.0
2021-12-06 11:40:00,114.88,115.33,114.86,115.28,21346.0,111.9641,112.4027,111.9446,112.3539,21346.0
2021-12-06 11:45:00,115.27,115.28,114.94,114.94,21554.0,112.3442,112.3539,112.0226,112.0226,21554.0
2021-12-06 11:50:00,114.98,115.06,114.83,114.95,25937.0,112.0616,112.1395,111.9154,112.0323,25937.0
2021-12-06 11:55:00,114.96,115.06,114.87,115.02,9745.0,112.0421,112.1395,111.9544,112.1005,9745.0
2021-12-06 12:00:00,115.03,115.04,114.93,115.04,13039.0,112.1103,112.12,112.0128,112.12,13039.0
2021-12-06 12:05:00,115.03,115.12,114.98,115.05,16363.0,112.1103,112.198,112.0616,112.1298,16363.0
2021-12-06 12:10:00,115.03,115.11,114.92,114.97,22633.0,112.1103,112.1883,112.0031,112.0518,22633.0
2021-12-06 12:15:00,114.9,115.01,114.79,114.98,26612.0,111.9836,112.0908,111.8764,112.0616,26612.0
2021-12-06 12:20:00,115.03,115.08,114.96,115.06,15083.0,112.1103,112.159,112.0421,112.1395,15083.0
2021-12-06 12:25:00,115.08,115.13,114.94,114.95,14133.0,112.159,112.2078,112.0226,112.0323,14133.0
2021-12-06 12:30:00,114.96,115.06,114.87,115.02,14284.0,112.0421,112.1395,111.9544,112.1005,14284.0
2021-12-06 12:35:00,115.02,115.08,114.87,115.07,7222.0,112.1005,112.159,111.9544,112.1493,7222.0
2021-12-06 12:40:00,115.06,115.19,115.0,115.1,13245.0,112.1395,112.2662,112.0811,112.1785,13245.0
2021-12-06 12:45:00,115.1,115.27,115.1,115.24,13257.0,112.1785,112.3442,112.1785,112.315,13257.0
2021-12-06 12:50:00,115.27,115.39,115.2,115.34,53943.0,112.3442,112.4612,112.276,112.4124,53943.0
2021-12-06 12:55:00,115.35,115.61,115.33,115.56,40324.0,112.4222,112.6756,112.4027,112.6268,40324.0
2021-12-06 13:00:00,115.61,115.71,115.54,115.56,29717.0,112.6756,112.773,112.6073,112.6268,29717.0
2021-12-06 13:05:00,115.53,115.53,115.24,115.37,28052.0,112.5976,112.5976,112.315,112.4417,28052.0
2021-12-06 13:10:00,115.33,115.53,115.3,115.44,21258.0,112.4027,112.5976,112.3734,112.5099,21258.0
2021-12-06 13:15:00,115.44,115.67,115.43,115.59,17489.0,112.5099,112.734,112.5001,112.6561,17489.0
2021-12-06 13:20:00,115.59,115.71,115.53,115.71,50443.0,112.6561,112.773,112.5976,112.773,50443.0
2021-12-06 13:25:00,115.71,115.9,115.71,115.74,20256.0,112.773,112.9582,112.773,112.8023,20256.0
2021-12-06 13:30:00,115.72,115.77,115.52,115.68,88243.0,112.7828,112.8315,112.5879,112.7438,88243.0
2021-12-06 13:35:00,115.68,115.84,115.63,115.82,49694.0,112.7438,112.8997,112.6951,112.8802,49694.0
2021-12-06 13:40:00,115.85,116.24,115.83,116.19,62169.0,112.9095,113.2896,112.89,113.2408,62169.0
2021-12-06 13:45:00,116.19,116.22,115.91,115.95,34323.0,113.2408,113.2701,112.968,113.0069,34323.0
2021-12-06 13:50:00,115.97,116.1,115.93,116.06,39116.0,113.0264,113.1531,112.9874,113.1141,39116.0
2021-12-06 13:55:00,116.04,116.07,115.82,115.83,31684.0,113.0947,113.1239,112.8802,112.89,31684.0
2021-12-06 14:00:00,115.81,115.81,115.57,115.64,19127.0,112.8705,112.8705,112.6366,112.7048,19127.0
2021-12-06 14:05:00,115.64,115.71,115.58,115.64,25003.0,112.7048,112.773,112.6463,112.7048,25003.0
2021-12-06 14:10:00,115.64,115.75,115.59,115.67,21551.0,112.7048,112.812,112.6561,112.734,21551.0
2021-12-06 14:15:00,115.66,115.75,115.59,115.69,25082.0,112.7243,112.812,112.6561,112.7535,25082.0
2021-12-06 14:20:00,115.67,115.76,115.65,115.74,26503.0,112.734,112.8218,112.7146,112.8023,26503.0
2021-12-06 14:25:00,115.73,116.04,115.72,116.0,31287.0,112.7925,113.0947,112.7828,113.0557,31287.0
2021-12-06 14:30:00,116.01,116.08,115.89,115.98,46141.0,113.0654,113.1336,112.9485,113.0362,46141.0
2021-12-06 14:35:00,115.95,115.99,115.9,115.97,25212.0,113.0069,113.0459,112.9582,113.0264,25212.0
2021-12-06 14:40:00,115.97,116.05,115.88,115.92,64009.0,113.0264,113.1044,112.9387,112.9777,64009.0
2021-12-06 14:45:00,115.92,116.01,115.81,115.9,23495.0,112.9777,113.0654,112.8705,112.9582,23495.0
2021-12-06 14:50:00,115.87,115.87,115.48,115.51,28377.0,112.929,112.929,112.5489,112.5781,28377.0
2021-12-06 14:55:00,115.5,115.63,115.44,115.62,12000.0,112.5684,112.6951,112.5099,112.6853,12000.0
2021-12-06 15:00:00,115.61,115.78,115.58,115.6,14634.0,112.6756,112.8413,112.6463,112.6658,14634.0
2021-12-06 15:05:00,115.61,115.8,115.58,115.77,48593.0,112.6756,112.8607,112.6463,112.8315,48593.0
2021-12-06 15:10:00,115.76,115.88,115.69,115.84,28901.0,112.8218,112.9387,112.7535,112.8997,28901.0
2021-12-06 15:15:00,115.84,115.96,115.84,115.93,17325.0,112.8997,113.0167,112.8997,112.9874,17325.0
2021-12-06 15:20:00,115.94,116.1,115.92,116.01,19600.0,112.9972,113.1531,112.9777,113.0654,19600.0
2021-12-06 15:25:00,116.03,116.03,115.81,115.89,24154.0,113.0849,113.0849,112.8705,112.9485,24154.0
2021-12-06 15:30:00,115.9,115.97,115.58,115.76,37402.0,112.9582,113.0264,112.6463,112.8218,37402.0
2021-12-06 15:35:00,115.72,115.85,115.57,115.78,24692.0,112.7828,112.9095,112.6366,112.8413,24692.0
2021-12-06 15:40:00,115.78,116.08,115.77,116.05,52669.0,112.8413,113.1336,112.8315,113.1044,52669.0
2021-12-06 15:45:00,116.06,116.06,115.78,115.9,71675.0,113.1141,113.1141,112.8413,112.9582,71675.0
2021-12-06 15:50:00,115.89,115.92,115.72,115.87,83794.0,112.9485,112.9777,112.7828,112.929,83794.0
2021-12-06 15:55:00,115.85,115.86,115.56,115.66,212182.0,112.9095,112.9192,112.6268,112.7243,212182.0
2021-12-07 09:30:00,115.84,117.2,115.69,117.02,208012.0,112.8997,114.2252,112.7535,114.0498,208012.0
2021-12-07 09:35:00,117.04,117.72,116.23,116.26,118140.0,114.0693,114.732,113.2798,113.3091,118140.0
2021-12-07 09:40:00,116.28,116.55,115.29,115.83,162900.0,113.3286,113.5917,112.3637,112.89,162900.0
2021-12-07 09:45:00,115.84,115.94,115.29,115.66,72890.0,112.8997,112.9972,112.3637,112.7243,72890.0
2021-12-07 09:50:00,115.71,115.71,115.18,115.48,49454.0,112.773,112.773,112.2565,112.5489,49454.0
2021-12-07 09:55:00,115.51,116.53,115.14,116.5,101687.0,112.5781,113.5722,112.2175,113.543,101687.0
2021-12-07 10:00:00,116.49,116.52,115.43,115.85,69382.0,113.5332,113.5625,112.5001,112.9095,69382.0
2021-12-07 10:05:00,115.81,115.86,115.12,115.21,64537.0,112.8705,112.9192,112.198,112.2857,64537.0
2021-12-07 10:10:00,115.23,115.59,115.07,115.1,23529.0,112.3052,112.6561,112.1493,112.1785,23529.0
2021-12-07 10:15:00,115.13,115.28,115.0,115.09,71776.0,112.2078,112.3539,112.0811,112.1688,71776.0
2021-12-07 10:20:00,115.06,115.06,114.65,114.98,186981.0,112.1395,112.1395,111.7399,112.0616,186981.0
2021-12-07 10:25:00,114.98,115.28,114.94,115.19,23648.0,112.0616,112.3539,112.0226,112.2662,23648.0
2021-12-07 10:30:00,115.22,115.63,115.21,115.63,12086.0,112.2955,112.6951,112.2857,112.6951,12086.0
2021-12-07 10:35:00,115.6,115.91,115.56,115.83,52903.0,112.6658,112.968,112.6268,112.89,52903.0
2021-12-07 10:40:00,115.83,115.96,115.53,115.8,54478.0,112.89,113.0167,112.5976,112.8607,54478.0
2021-12-07 10:45:00,115.85,115.96,115.48,115.52,43815.0,112.9095,113.0167,112.5489,112.5879,43815.0
2021-12-07 10:50:00,115.48,115.58,115.36,115.49,43542.0,112.5489,112.6463,112.4319,112.5586,43542.0
2021-12-07 10:55:00,115.5,115.84,115.5,115.72,58705.0,112.5684,112.8997,112.5684,112.7828,58705.0
2021-12-07 11:00:00,115.74,115.75,115.12,115.26,49581.0,112.8023,112.812,112.198,112.3345,49581.0
2021-12-07 11:05:00,115.23,115.23,114.9,115.22,26838.0,112.3052,112.3052,111.9836,112.2955,26838.0
2021-12-07 11:10:00,115.19,115.38,115.14,115.34,9818.0,112.2662,112.4514,112.2175,112.4124,9818.0
2021-12-07 11:15:00,115.36,115.53,115.33,115.4,18326.0,112.4319,112.5976,112.4027,112.4709,18326.0
2021-12-07 11:20:00,115.4,115.78,115.4,115.74,24005.0,112.4709,112.8413,112.4709,112.8023,24005.0
2021-12-07 11:25:00,115.76,115.95,115.75,115.85,37717.0,112.8218,113.0069,112.812,112.9095,37717.0
2021-12-07 11:30:00,115.84,115.97,115.75,115.97,20168.0,112.8997,113.0264,112.812,113.0264,20168.0
2021-12-07 11:35:00,115.94,116.09,115.93,116.01,20677.0,112.9972,113.1434,112.9874,113.0654,20677.0
2021-12-07 11:40:00,116.0,116.04,115.92,116.01,18972.0,113.0557,113.0947,112.9777,113.0654,18972.0
2021-12-07 11:45:00,115.98,115.98,115.68,115.73,30692.0,113.0362,113.0362,112.7438,112.7925,30692.0
2021-12-07 11:50:00,115.74,115.95,115.74,115.95,14630.0,112.8023,113.0069,112.8023,113.0069,14630.0
2021-12-07 11:55:00,115.96,116.15,115.96,116.05,7338.0,113.0167,113.2019,113.0167,113.1044,7338.0
2021-12-07 12:00:00,116.02,116.09,115.99,116.02,7829.0,113.0752,113.1434,113.0459,113.0752,7829.0
2021-12-07 12:05:00,116.02,116.14,115.96,115.98,8575.0,113.0752,113.1921,113.0167,113.0362,8575.0
2021-12-07 12:10:00,115.99,116.12,115.94,116.1,14922.0,113.0459,113.1726,112.9972,113.1531,14922.0
2021-12-07 12:15:00,116.09,116.31,116.08,116.21,11050.0,113.1434,113.3578,113.1336,113.2603,11050.0
2021-12-07 12:20:00,116.21,116.38,116.17,116.38,7747.0,113.2603,113.426,113.2214,113.426,7747.0
2021-12-07 12:25:00,116.38,116.38,116.17,116.23,14872.0,113.426,113.426,113.2214,113.2798,14872.0
2021-12-07 12:30:00,116.23,116.34,116.21,116.26,9875.0,113.2798,113.387,113.2603,113.3091,9875.0
2021-12-07 12:35:00,116.26,116.42,116.22,116.39,13539.0,113.3091,113.465,113.2701,113.4358,13539.0
2021-12-07 12:40:00,116.39,116.42,116.32,116.34,11877.0,113.4358,113.465,113.3675,113.387,11877.0
2021-12-07 12:45:00,116.33,116.47,116.32,116.41,7162.0,113.3773,113.5137,113.3675,113.4553,7162.0
2021-12-07 12:50:00,116.44,116.44,116.26,116.27,11279.0,113.4845,113.4845,113.3091,113.3188,11279.0
2021-12-07 12:55:00,116.28,116.39,116.27,116.36,8358.0,113.3286,113.4358,113.3188,113.4065,8358.0
2021-12-07 13:00:00,116.35,116.38,116.26,116.38,9901.0,113.3968,113.426,113.3091,113.426,9901.0
2021-12-07 13:05:00,116.38,116.47,116.28,116.32,12051.0,113.426,113.5137,113.3286,113.3675,12051.0
2021-12-07 13:10:00,116.33,116.41,116.21,116.21,16699.0,113.3773,113.4553,113.2603,113.2603,16699.0
2021-12-07 13:15:00,116.23,116.29,116.09,116.1,41999.0,113.2798,113.3383,113.1434,113.1531,41999.0
2021-12-07 13:20:00,116.09,116.09,115.93,116.01,10101.0,113.1434,113.1434,112.9874,113.0654,10101.0
2021-12-07 13:25:00,115.99,116.33,115.98,116.33,6875.0,113.0459,113.3773,113.0362,113.3773,6875.0
2021-12-07 13:30:00,116.33,116.41,116.27,116.35,11100.0,113.3773,113.4553,113.3188,113.3968,11100.0
2021-12-07 13:35:00,116.34,116.56,116.34,116.56,7365.0,113.387,113.6015,113.387,113.6015,7365.0
2021-12-07 13:40:00,116.56,116.69,116.54,116.63,10806.0,113.6015,113.7282,113.582,113.6697,10806.0
2021-12-07 13:45:00,116.6,116.61,116.51,116.53,7085.0,113.6404,113.6502,113.5527,113.5722,7085.0
2021-12-07 13:50:00,116.53,116.55,116.31,116.41,17876.0,113.5722,113.5917,113.3578,113.4553,17876.0
2021-12-07 13:55:00,116.42,116.56,116.42,116.56,8194.0,113.465,113.6015,113.465,113.6015,8194.0
2021-12-07 14:00:00,116.57,116.58,116.52,116.58,13016.0,113.6112,113.6209,113.5625,113.6209,13016.0
2021-12-07 14:05:00,116.55,116.67,116.48,116.65,11231.0,113.5917,113.7087,113.5235,113.6892,11231.0
2021-12-07 14:10:00,116.63,116.74,116.58,116.71,11757.0,113.6697,113.7769,113.6209,113.7476,11757.0
2021-12-07 14:15:00,116.72,116.73,116.54,116.62,16308.0,113.7574,113.7671,113.582,113.6599,16308.0
2021-12-07 14:20:00,116.62,116.67,116.58,116.67,10599.0,113.6599,113.7087,113.6209,113.7087,10599.0
2021-12-07 14:25:00,116.68,116.92,116.67,116.78,17188.0,113.7184,113.9523,113.7087,113.8159,17188.0
2021-12-07 14:30:00,116.76,116.89,116.74,116.82,20269.0,113.7964,113.9231,113.7769,113.8549,20269.0
2021-12-07 14:35:00,116.85,116.92,116.75,116.91,14640.0,113.8841,113.9523,113.7866,113.9426,14640.0
2021-12-07 14:40:00,116.92,116.93,116.83,116.88,14346.0,113.9523,113.9621,113.8646,113.9133,14346.0
2021-12-07 14:45:00,116.85,116.88,116.81,116.88,31702.0,113.8841,113.9133,113.8451,113.9133,31702.0
2021-12-07 14:50:00,116.87,117.08,116.87,117.03,34440.0,113.9036,114.1083,113.9036,114.0595,34440.0
2021-12-07 14:55:00,117.03,117.11,116.93,117.04,59494.0,114.0595,114.1375,113.9621,114.0693,59494.0
2021-12-07 15:00:00,117.05,117.29,117.0,117.25,21925.0,114.079,114.3129,114.0303,114.2739,21925.0
2021-12-07 15:05:00,117.28,117.38,117.22,117.38,44045.0,114.3032,114.4006,114.2447,114.4006,44045.0
2021-12-07 15:10:00,117.38,117.47,117.27,117.41,34347.0,114.4006,114.4884,114.2934,114.4299,34347.0
2021-12-07 15:15:00,117.39,117.49,117.34,117.49,47180.0,114.4104,114.5079,114.3617,114.5079,47180.0
2021-12-07 15:20:00,117.48,117.59,117.4,117.47,55569.0,114.4981,114.6053,114.4201,114.4884,55569.0
2021-12-07 15:25:00,117.47,117.63,117.42,117.51,48089.0,114.4884,114.6443,114.4396,114.5273,48089.0
2021-12-07 15:30:00,117.52,117.61,117.34,117.5,68043.0,114.5371,114.6248,114.3617,114.5176,68043.0
2021-12-07 15:35:00,117.51,117.56,117.09,117.24,63726.0,114.5273,114.5761,114.118,114.2642,63726.0
2021-12-07 15:40:00,117.26,117.41,117.13,117.33,59571.0,114.2837,114.4299,114.157,114.3519,59571.0
2021-12-07 15:45:00,117.35,117.48,117.33,117.4,129621.0,114.3714,114.4981,114.3519,114.4201,129621.0
2021-12-07 15:50:00,117.38,117.63,117.01,117.02,246542.0,114.4006,114.6443,114.04,114.0498,246542.0
2021-12-07 15:55:00,117.03,117.2,116.85,117.18,316392.0,114.0595,114.2252,113.8841,114.2057,316392.0
2021-12-08 09:30:00,117.14,117.25,116.66,116.99,63240.0,114.1667,114.2739,113.6989,114.0205,63240.0
2021-12-08 09:35:00,116.81,117.23,116.42,117.19,78950.0,113.8451,114.2544,113.465,114.2155,78950.0
2021-12-08 09:40:00,117.26,117.41,116.8,116.8,25803.0,114.2837,114.4299,113.8354,113.8354,25803.0
2021-12-08 09:45:00,116.55,116.64,116.21,116.42,173753.0,113.5917,113.6794,113.2603,113.465,173753.0
2021-12-08 09:50:00,116.45,116.66,116.27,116.31,60416.0,113.4942,113.6989,113.3188,113.3578,60416.0
2021-12-08 09:55:00,116.3,116.48,116.19,116.33,79875.0,113.3481,113.5235,113.2408,113.3773,79875.0
2021-12-08 10:00:00,116.3,116.48,115.83,116.02,50358.0,113.3481,113.5235,112.89,113.0752,50358.0
2021-12-08 10:05:00,115.97,115.97,115.45,115.69,78413.0,113.0264,113.0264,112.5196,112.7535,78413.0
2021-12-08 10:10:00,115.68,115.72,115.34,115.34,22942.0,112.7438,112.7828,112.4124,112.4124,22942.0
2021-12-08 10:15:00,115.32,115.54,115.23,115.41,31536.0,112.3929,112.6073,112.3052,112.4806,31536.0
2021-12-08 10:20:00,115.44,115.78,115.44,115.76,52818.0,112.5099,112.8413,112.5099,112.8218,52818.0
2021-12-08 10:25:00,115.76,115.93,115.32,115.32,35810.0,112.8218,112.9874,112.3929,112.3929,35810.0
2021-12-08 10:30:00,115.25,115.48,114.79,114.81,82162.0,112.3247,112.5489,111.8764,111.8959,82162.0
2021-12-08 10:35:00,114.81,115.24,114.44,115.17,67335.0,111.8959,112.315,111.5353,112.2467,67335.0
2021-12-08 10:40:00,115.16,115.38,114.98,115.06,52909.0,112.237,112.4514,112.0616,112.1395,52909.0
2021-12-08 10:45:00,115.09,115.17,114.78,115.07,19966.0,112.1688,112.2467,111.8666,112.1493,19966.0
2021-12-08 10:50:00,115.06,115.19,114.92,115.02,30485.0,112.1395,112.2662,112.0031,112.1005,30485.0
2021-12-08 10:55:00,115.04,115.34,114.91,115.26,34387.0,112.12,112.4124,111.9933,112.3345,34387.0
2021-12-08 11:00:00,115.25,115.32,115.05,115.05,26945.0,112.3247,112.3929,112.1298,112.1298,26945.0
2021-12-08 11:05:00,115.09,115.44,115.09,115.41,38929.0,112.1688,112.5099,112.1688,112.4806,38929.0
2021-12-08 11:10:00,115.41,115.55,115.33,115.51,145835.0,112.4806,112.6171,112.4027,112.5781,145835.0
2021-12-08 11:15:00,115.49,115.53,115.34,115.34,35149.0,112.5586,112.5976,112.4124,112.4124,35149.0
2021-12-08 11:20:00,115.32,115.32,115.03,115.03,58986.0,112.3929,112.3929,112.1103,112.1103,58986.0
2021-12-08 11:25:00,115.03,115.38,114.85,115.29,49672.0,112.1103,112.4514,111.9349,112.3637,49672.0
2021-12-08 11:30:00,115.23,115.23,114.94,115.02,34340.0,112.3052,112.3052,112.0226,112.1005,34340.0
2021-12-08 11:35:00,115.0,115.0,114.77,114.84,19954.0,112.0811,112.0811,111.8569,111.9251,19954.0
2021-12-08 11:40:00,114.86,114.87,114.71,114.73,19590.0,111.9446,111.9544,111.7984,111.8179,19590.0
2021-12-08 11:45:00,114.75,114.98,114.73,114.91,8549.0,111.8374,112.0616,111.8179,111.9933,8549.0
2021-12-08 11:50:00,114.94,115.08,114.93,115.04,11067.0,112.0226,112.159,112.0128,112.12,11067.0
2021-12-08 11:55:00,115.04,115.11,114.9,115.01,37020.0,112.12,112.1883,111.9836,112.0908,37020.0
2021-12-08 12:00:00,114.98,115.26,114.92,114.98,40400.0,112.0616,112.3345,112.0031,112.0616,40400.0
2021-12-08 12:05:00,114.98,115.0,114.85,114.88,16577.0,112.0616,112.0811,111.9349,111.9641,16577.0
2021-12-08 12:10:00,114.9,115.01,114.82,114.83,15872.0,111.9836,112.0908,111.9056,111.9154,15872.0
2021-12-08 12:15:00,114.78,114.8,114.61,114.63,32633.0,111.8666,111.8861,111.701,111.7204,32633.0
2021-12-08 12:20:00,114.6,114.6,114.35,114.5,22745.0,111.6912,111.6912,111.4476,111.5937,22745.0
2021-12-08 12:25:00,114.5,114.6,114.26,114.27,22743.0,111.5937,111.6912,111.3598,111.3696,22743.0
2021-12-08 12:30:00,114.25,114.38,114.21,114.31,16953.0,111.3501,111.4768,111.3111,111.4086,16953.0
2021-12-08 12:35:00,114.31,114.33,114.13,114.23,16903.0,111.4086,111.4281,111.2331,111.3306,16903.0
2021-12-08 12:40:00,114.22,114.47,114.19,114.34,31910.0,111.3208,111.5645,111.2916,111.4378,31910.0
2021-12-08 12:45:00,114.34,114.38,114.1,114.18,18165.0,111.4378,111.4768,111.2039,111.2819,18165.0
2021-12-08 12:50:00,114.19,114.34,114.12,114.12,20086.0,111.2916,111.4378,111.2234,111.2234,20086.0
2021-12-08 12:55:00,114.13,114.21,114.07,114.2,26507.0,111.2331,111.3111,111.1747,111.3014,26507.0
2021-12-08 13:00:00,114.2,114.34,114.16,114.27,29985.0,111.3014,111.4378,111.2624,111.3696,29985.0
2021-12-08 13:05:00,114.26,114.28,114.15,114.15,18194.0,111.3598,111.3793,111.2526,111.2526,18194.0
2021-12-08 13:10:00,114.19,114.29,114.09,114.12,34998.0,111.2916,111.3891,111.1941,111.2234,34998.0
2021-12-08 13:15:00,114.08,114.12,114.0,114.12,18832.0,111.1844,111.2234,111.1064,111.2234,18832.0
2021-12-08 13:20:00,114.12,114.24,114.06,114.06,93781.0,111.2234,111.3403,111.1649,111.1649,93781.0
2021-12-08 13:25:00,114.08,114.08,113.75,113.81,36669.0,111.1844,111.1844,110.8628,110.9213,36669.0
2021-12-08 13:30:00,113.81,113.83,113.48,113.56,42526.0,110.9213,110.9407,110.5996,110.6776,42526.0
2021-12-08 13:35:00,113.54,113.88,113.54,113.79,35882.0,110.6581,110.9895,110.6581,110.9018,35882.0
2021-12-08 13:40:00,113.8,114.19,113.8,114.11,18630.0,110.9115,111.2916,110.9115,111.2136,18630.0
2021-12-08 13:45:00,114.11,114.55,114.1,114.34,43395.0,111.2136,111.6425,111.2039,111.4378,43395.0
2021-12-08 13:50:00,114.36,114.53,114.29,114.5,15970.0,111.4573,111.623,111.3891,111.5937,15970.0
2021-12-08 13:55:00,114.48,114.57,114.35,114.41,31948.0,111.5743,111.662,111.4476,111.506,31948.0
2021-12-08 14:00:00,114.4,114.4,113.98,114.03,50893.0,111.4963,111.4963,111.0869,111.1357,50893.0
2021-12-08 14:05:00,113.99,114.16,113.97,114.12,36640.0,111.0967,111.2624,111.0772,111.2234,36640.0
2021-12-08 14:10:00,114.12,114.24,114.09,114.1,39154.0,111.2234,111.3403,111.1941,111.2039,39154.0
2021-12-08 14:15:00,114.13,114.18,114.03,114.12,14272.0,111.2331,111.2819,111.1357,111.2234,14272.0
2021-12-08 14:20:00,114.1,114.16,114.02,114.12,25756.0,111.2039,111.2624,111.1259,111.2234,25756.0
2021-12-08 14:25:00,114.12,114.22,114.08,114.2,26001.0,111.2234,111.3208,111.1844,111.3014,26001.0
2021-12-08 14:30:00,114.23,114.69,114.23,114.66,88938.0,111.3306,111.7789,111.3306,111.7497,88938.0
2021-12-08 14:35:00,114.64,114.96,114.6,114.89,105538.0,111.7302,112.0421,111.6912,111.9738,105538.0
2021-12-08 14:40:00,114.89,115.02,114.8,114.83,51265.0,111.9738,112.1005,111.8861,111.9154,51265.0
2021-12-08 14:45:00,114.81,114.9,114.7,114.71,24131.0,111.8959,111.9836,111.7887,111.7984,24131.0
2021-12-08 14:50:00,114.71,114.76,114.54,114.54,33309.0,111.7984,111.8471,111.6327,111.6327,33309.0
2021-12-08 14:55:00,114.56,114.73,114.5,114.73,21628.0,111.6522,111.8179,111.5937,111.8179,21628.0
2021-12-08 15:00:00,114.72,114.97,114.69,114.95,59241.0,111.8082,112.0518,111.7789,112.0323,59241.0
2021-12-08 15:05:00,114.93,114.94,114.78,114.82,25264.0,112.0128,112.0226,111.8666,111.9056,25264.0
2021-12-08 15:10:00,114.79,114.79,114.52,114.53,29656.0,111.8764,111.8764,111.6132,111.623,29656.0
2021-12-08 15:15:00,114.55,114.59,114.46,114.54,22844.0,111.6425,111.6815,111.5548,111.6327,22844.0
2021-12-08 15:20:00,114.52,114.66,114.46,114.63,70332.0,111.6132,111.7497,111.5548,111.7204,70332.0
2021-12-08 15:25:00,114.64,114.94,114.58,114.86,161717.0,111.7302,112.0226,111.6717,111.9446,161717.0
2021-12-08 15:30:00,114.85,115.03,114.82,114.98,81632.0,111.9349,112.1103,111.9056,112.0616,81632.0
2021-12-08 15:35:00,114.98,114.98,114.75,114.81,57528.0,112.0616,112.0616,111.8374,111.8959,57528.0
2021-12-08 15:40:00,114.8,114.87,114.71,114.83,62009.0,111.8861,111.9544,111.7984,111.9154,62009.0
2021-12-08 15:45:00,114.84,114.96,114.84,114.94,59419.0,111.9251,112.0421,111.9251,112.0226,59419.0
2021-12-08 15:50:00,114.94,115.04,114.87,114.89,162675.0,112.0226,112.12,111.9544,111.9738,162675.0
2021-12-08 15:55:00,114.88,114.9,114.72,114.75,296810.0,111.9641,111.9836,111.8082,111.8374,296810.0
2021-12-09 09:30:00,114.64,114.68,114.07,114.2,55525.0,111.7302,111.7692,111.1747,111.3014,55525.0
2021-12-09 09:35:00,114.2,114.7,114.09,114.65,41369.0,111.3014,111.7887,111.1941,111.7399,41369.0
2021-12-09 09:40:00,114.61,114.66,114.04,114.13,54307.0,111.701,111.7497,111.1454,111.2331,54307.0
2021-12-09 09:45:00,114.05,114.05,113.64,113.71,28067.0,111.1552,111.1552,110.7556,110.8238,28067.0
2021-12-09 09:50:00,113.73,114.18,113.57,113.9,70140.0,110.8433,111.2819,110.6873,111.009,70140.0
2021-12-09 09:55:00,113.91,114.05,113.72,113.77,43874.0,111.0187,111.1552,110.8335,110.8823,43874.0
2021-12-09 10:00:00,113.77,114.04,113.77,113.8,45137.0,110.8823,111.1454,110.8823,110.9115,45137.0
2021-12-09 10:05:00,113.83,113.95,113.53,113.61,43160.0,110.9407,111.0577,110.6484,110.7263,43160.0
2021-12-09 10:10:00,113.62,113.73,113.29,113.43,28608.0,110.7361,110.8433,110.4145,110.5509,28608.0
2021-12-09 10:15:00,113.43,113.46,113.16,113.19,21938.0,110.5509,110.5801,110.2878,110.317,21938.0
2021-12-09 10:20:00,113.18,113.38,113.01,113.02,31576.0,110.3072,110.5022,110.1416,110.1513,31576.0
2021-12-09 10:25:00,113.06,113.26,112.89,112.89,51012.0,110.1903,110.3852,110.0246,110.0246,51012.0
2021-12-09 10:30:00,112.88,113.11,112.77,112.86,50439.0,110.0149,110.239,109.9077,109.9954,50439.0
2021-12-09 10:35:00,112.86,113.02,112.82,112.95,24159.0,109.9954,110.1513,109.9564,110.0831,24159.0
2021-12-09 10:40:00,113.0,113.1,112.88,113.09,24144.0,110.1318,110.2293,110.0149,110.2195,24144.0
2021-12-09 10:45:00,113.09,113.41,113.08,113.39,26869.0,110.2195,110.5314,110.2098,110.5119,26869.0
2021-12-09 10:50:00,113.42,113.52,113.29,113.34,47322.0,110.5412,110.6386,110.4145,110.4632,47322.0
2021-12-09 10:55:00,113.36,113.52,113.24,113.24,21225.0,110.4827,110.6386,110.3657,110.3657,21225.0
2021-12-09 11:00:00,113.22,113.38,113.16,113.27,11428.0,110.3462,110.5022,110.2878,110.395,11428.0
2021-12-09 11:05:00,113.23,113.42,113.2,113.32,12960.0,110.356,110.5412,110.3267,110.4437,12960.0
2021-12-09 11:10:00,113.31,113.41,113.27,113.33,45194.0,110.4339,110.5314,110.395,110.4534,45194.0
2021-12-09 11:15:00,113.32,113.43,113.29,113.39,21234.0,110.4437,110.5509,110.4145,110.5119,21234.0
2021-12-09 11:20:00,113.39,113.41,113.19,113.37,15947.0,110.5119,110.5314,110.317,110.4924,15947.0
2021-12-09 11:25:00,113.36,113.42,113.3,113.33,16299.0,110.4827,110.5412,110.4242,110.4534,16299.0
2021-12-09 11:30:00,113.28,113.4,113.18,113.34,20747.0,110.4047,110.5217,110.3072,110.4632,20747.0
2021-12-09 11:35:00,113.34,113.38,113.25,113.32,20850.0,110.4632,110.5022,110.3755,110.4437,20850.0
2021-12-09 11:40:00,113.34,113.37,113.11,113.17,24757.0,110.4632,110.4924,110.239,110.2975,24757.0
2021-12-09 11:45:00,113.15,113.18,112.92,113.08,22722.0,110.278,110.3072,110.0538,110.2098,22722.0
2021-12-09 11:50:00,113.07,113.24,113.07,113.1,14161.0,110.2,110.3657,110.2,110.2293,14161.0
2021-12-09 11:55:00,113.02,113.14,112.87,112.9,27472.0,110.1513,110.2683,110.0051,110.0344,27472.0
2021-12-09 12:00:00,112.92,113.08,112.87,112.87,46430.0,110.0538,110.2098,110.0051,110.0051,46430.0
2021-12-09 12:05:00,112.85,113.01,112.83,112.87,26408.0,109.9856,110.1416,109.9661,110.0051,26408.0
2021-12-09 12:10:00,112.88,113.12,112.83,113.11,17035.0,110.0149,110.2488,109.9661,110.239,17035.0
2021-12-09 12:15:00,113.09,113.09,112.86,112.86,25746.0,110.2195,110.2195,109.9954,109.9954,25746.0
2021-12-09 12:20:00,112.88,112.99,112.86,112.9,31463.0,110.0149,110.1221,109.9954,110.0344,31463.0
2021-12-09 12:25:00,112.9,112.97,112.79,112.86,27467.0,110.0344,110.1026,109.9271,109.9954,27467.0
2021-12-09 12:30:00,112.86,112.98,112.85,112.95,28612.0,109.9954,110.1123,109.9856,110.0831,28612.0
2021-12-09 12:35:00,112.96,113.38,112.95,113.34,47055.0,110.0928,110.5022,110.0831,110.4632,47055.0
2021-12-09 12:40:00,113.37,113.4,113.22,113.32,40780.0,110.4924,110.5217,110.3462,110.4437,40780.0
2021-12-09 12:45:00,113.34,113.36,113.18,113.27,41431.0,110.4632,110.4827,110.3072,110.395,41431.0
2021-12-09 12:50:00,113.22,113.3,113.15,113.19,20035.0,110.3462,110.4242,110.278,110.317,20035.0
2021-12-09 12:55:00,113.17,113.25,113.09,113.24,6140.0,110.2975,110.3755,110.2195,110.3657,6140.0
2021-12-09 13:00:00,113.21,113.23,112.97,112.97,10894.0,110.3365,110.356,110.1026,110.1026,10894.0
2021-12-09 13:05:00,112.99,113.16,112.99,113.13,18982.0,110.1221,110.2878,110.1221,110.2585,18982.0
2021-12-09 13:10:00,113.14,113.23,113.08,113.22,18089.0,110.2683,110.356,110.2098,110.3462,18089.0
2021-12-09 13:15:00,113.24,113.24,113.11,113.23,12078.0,110.3657,110.3657,110.239,110.356,12078.0
2021-12-09 13:20:00,113.23,113.33,113.18,113.27,26959.0,110.356,110.4534,110.3072,110.395,26959.0
2021-12-09 13:25:00,113.26,113.34,113.21,113.22,18429.0,110.3852,110.4632,110.3365,110.3462,18429.0
2021-12-09 13:30:00,113.22,113.48,113.22,113.42,33099.0,110.3462,110.5996,110.3462,110.5412,33099.0
2021-12-09 13:35:00,113.4,113.53,113.31,113.34,31166.0,110.5217,110.6484,110.4339,110.4632,31166.0
2021-12-09 13:40:00,113.34,113.42,113.19,113.21,70826.0,110.4632,110.5412,110.317,110.3365,70826.0
2021-12-09 13:45:00,113.22,113.29,113.11,113.13,42412.0,110.3462,110.4145,110.239,110.2585,42412.0
2021-12-09 13:50:00,113.11,113.36,113.1,113.21,22771.0,110.239,110.4827,110.2293,110.3365,22771.0
2021-12-09 13:55:00,113.22,113.35,113.16,113.33,69745.0,110.3462,110.4729,110.2878,110.4534,69745.0
2021-12-09 14:00:00,113.32,113.45,113.32,113.39,29187.0,110.4437,110.5704,110.4437,110.5119,29187.0
2021-12-09 14:05:00,113.39,113.65,113.38,113.62,24989.0,110.5119,110.7653,110.5022,110.7361,24989.0
2021-12-09 14:10:00,113.63,113.85,113.51,113.84,76326.0,110.7458,110.9602,110.6289,110.9505,76326.0
2021-12-09 14:15:00,113.81,113.87,113.76,113.81,22746.0,110.9213,110.9797,110.8725,110.9213,22746.0
2021-12-09 14:20:00,113.8,114.02,113.77,113.99,55252.0,110.9115,111.1259,110.8823,111.0967,55252.0
2021-12-09 14:25:00,113.98,114.07,113.94,113.97,22781.0,111.0869,111.1747,111.048,111.0772,22781.0
2021-12-09 14:30:00,113.92,114.06,113.92,114.02,6838.0,111.0285,111.1649,111.0285,111.1259,6838.0
2021-12-09 14:35:00,114.01,114.04,113.99,114.04,13165.0,111.1162,111.1454,111.0967,111.1454,13165.0
2021-12-09 14:40:00,114.06,114.06,113.85,113.86,16706.0,111.1649,111.1649,110.9602,110.97,16706.0
2021-12-09 14:45:00,113.86,113.89,113.78,113.85,48112.0,110.97,110.9992,110.892,110.9602,48112.0
2021-12-09 14:50:00,113.84,113.87,113.71,113.73,11297.0,110.9505,110.9797,110.8238,110.8433,11297.0
2021-12-09 14:55:00,113.71,113.81,113.59,113.79,23530.0,110.8238,110.9213,110.7068,110.9018,23530.0
2021-12-09 15:00:00,113.81,113.93,113.78,113.81,20522.0,110.9213,111.0382,110.892,110.9213,20522.0
2021-12-09 15:05:00,113.81,113.98,113.76,113.94,13781.0,110.9213,111.0869,110.8725,111.048,13781.0
2021-12-09 15:10:00,113.93,114.0,113.85,113.87,10398.0,111.0382,111.1064,110.9602,110.9797,10398.0
2021-12-09 15:15:00,113.85,114.01,113.85,113.96,11824.0,110.9602,111.1162,110.9602,111.0674,11824.0
2021-12-09 15:20:00,113.97,114.05,113.94,113.94,12853.0,111.0772,111.1552,111.048,111.048,12853.0
2021-12-09 15:25:00,113.93,114.11,113.9,114.05,15380.0,111.0382,111.2136,111.009,111.1552,15380.0
2021-12-09 15:30:00,114.03,114.12,113.96,114.02,16066.0,111.1357,111.2234,111.0674,111.1259,16066.0
2021-12-09 15:35:00,114.02,114.19,114.01,114.11,23736.0,111.1259,111.2916,111.1162,111.2136,23736.0
2021-12-09 15:40:00,114.1,114.19,114.06,114.15,40589.0,111.2039,111.2916,111.1649,111.2526,40589.0
2021-12-09 15:45:00,114.14,114.24,114.1,114.22,42197.0,111.2429,111.3403,111.2039,111.3208,42197.0
2021-12-09 15:50:00,114.22,114.24,114.01,114.09,76453.0,111.3208,111.3403,111.1162,111.1941,76453.0
2021-12-09 15:55:00,114.09,114.1,113.96,114.0,156538.0,111.1941,111.2039,111.0674,111.1064,156538.0
2021-12-10 09:30:00,114.13,114.32,113.71,114.03,38536.0,111.2331,111.4183,110.8238,111.1357,38536.0
2021-12-10 09:35:00,113.96,114.7,113.95,114.51,18419.0,111.0674,111.7887,111.0577,111.6035,18419.0
2021-12-10 09:40:00,114.49,114.56,114.2,114.5,22821.0,111.584,111.6522,111.3014,111.5937,22821.0
2021-12-10 09:45:00,114.49,114.65,114.29,114.65,17955.0,111.584,111.7399,111.3891,111.7399,17955.0
2021-12-10 09:50:00,114.67,114.71,114.49,114.51,25739.0,111.7594,111.7984,111.584,111.6035,25739.0
2021-12-10 09:55:00,114.53,115.43,114.46,115.04,58650.0,111.623,112.5001,111.5548,112.12,58650.0
2021-12-10 10:00:00,114.99,115.34,114.85,115.3,55666.0,112.0713,112.4124,111.9349,112.3734,55666.0
2021-12-10 10:05:00,115.28,115.37,115.0,115.34,47500.0,112.3539,112.4417,112.0811,112.4124,47500.0
2021-12-10 10:10:00,115.37,115.85,115.25,115.75,66793.0,112.4417,112.9095,112.3247,112.812,66793.0
2021-12-10 10:15:00,115.73,115.9,115.69,115.75,57054.0,112.7925,112.9582,112.7535,112.812,57054.0
2021-12-10 10:20:00,115.73,115.77,115.18,115.18,44594.0,112.7925,112.8315,112.2565,112.2565,44594.0
2021-12-10 10:25:00,115.22,115.4,115.22,115.38,33109.0,112.2955,112.4709,112.2955,112.4514,33109.0
2021-12-10 10:30:00,115.38,115.38,115.11,115.2,43726.0,112.4514,112.4514,112.1883,112.276,43726.0
2021-12-10 10:35:00,115.18,115.29,114.84,114.89,41295.0,112.2565,112.3637,111.9251,111.9738,41295.0
2021-12-10 10:40:00,114.86,114.86,114.56,114.77,28256.0,111.9446,111.9446,111.6522,111.8569,28256.0
2021-12-10 10:45:00,114.73,114.89,114.73,114.81,23646.0,111.8179,111.9738,111.8179,111.8959,23646.0
2021-12-10 10:50:00,114.79,114.91,114.72,114.81,35169.0,111.8764,111.9933,111.8082,111.8959,35169.0
2021-12-10 10:55:00,114.82,114.99,114.8,114.94,26443.0,111.9056,112.0713,111.8861,112.0226,26443.0
2021-12-10 11:00:00,114.88,114.88,114.52,114.64,34221.0,111.9641,111.9641,111.6132,111.7302,34221.0
2021-12-10 11:05:00,114.61,114.61,114.32,114.4,19308.0,111.701,111.701,111.4183,111.4963,19308.0
2021-12-10 11:10:00,114.4,114.54,114.21,114.44,31404.0,111.4963,111.6327,111.3111,111.5353,31404.0
2021-12-10 11:15:00,114.45,114.65,114.33,114.55,19772.0,111.545,111.7399,111.4281,111.6425,19772.0
2021-12-10 11:20:00,114.53,114.77,114.5,114.72,46083.0,111.623,111.8569,111.5937,111.8082,46083.0
2021-12-10 11:25:00,114.7,114.86,114.63,114.84,18330.0,111.7887,111.9446,111.7204,111.9251,18330.0
2021-12-10 11:30:00,114.83,114.89,114.75,114.87,22220.0,111.9154,111.9738,111.8374,111.9544,22220.0
2021-12-10 11:35:00,114.89,114.97,114.78,114.84,24044.0,111.9738,112.0518,111.8666,111.9251,24044.0
2021-12-10 11:40:00,114.81,114.97,114.79,114.96,12791.0,111.8959,112.0518,111.8764,112.0421,12791.0
2021-12-10 11:45:00,114.97,114.99,114.75,114.79,16060.0,112.0518,112.0713,111.8374,111.8764,16060.0
2021-12-10 11:50:00,114.81,114.89,114.67,114.81,22990.0,111.8959,111.9738,111.7594,111.8959,22990.0
2021-12-10 11:55:00,114.81,114.85,114.64,114.79,43386.0,111.8959,111.9349,111.7302,111.8764,43386.0
2021-12-10 12:00:00,114.8,114.8,114.61,114.67,11283.0,111.8861,111.8861,111.701,111.7594,11283.0
2021-12-10 12:05:00,114.69,114.74,114.61,114.66,11872.0,111.7789,111.8277,111.701,111.7497,11872.0
2021-12-10 12:10:00,114.63,114.73,114.6,114.61,7574.0,111.7204,111.8179,111.6912,111.701,7574.0
2021-12-10 12:15:00,114.59,114.62,114.46,114.47,6296.0,111.6815,111.7107,111.5548,111.5645,6296.0
2021-12-10 12:20:00,114.49,114.66,114.39,114.63,23625.0,111.584,111.7497,111.4865,111.7204,23625.0
2021-12-10 12:25:00,114.64,114.73,114.44,114.46,12703.0,111.7302,111.8179,111.5353,111.5548,12703.0
2021-12-10 12:30:00,114.43,114.68,114.43,114.45,13685.0,111.5255,111.7692,111.5255,111.545,13685.0
2021-12-10 12:35:00,114.48,114.67,114.44,114.61,32108.0,111.5743,111.7594,111.5353,111.701,32108.0
2021-12-10 12:40:00,114.62,114.64,114.5,114.58,13245.0,111.7107,111.7302,111.5937,111.6717,13245.0
2021-12-10 12:45:00,114.6,114.65,114.57,114.63,9239.0,111.6912,111.7399,111.662,111.7204,9239.0
2021-12-10 12:50:00,114.66,114.89,114.65,114.79,15047.0,111.7497,111.9738,111.7399,111.8764,15047.0
2021-12-10 12:55:00,114.76,114.84,114.76,114.78,14636.0,111.8471,111.9251,111.8471,111.8666,14636.0
2021-12-10 13:00:00,114.79,114.81,114.71,114.81,18168.0,111.8764,111.8959,111.7984,111.8959,18168.0
2021-12-10 13:05:00,114.8,114.8,114.71,114.79,14092.0,111.8861,111.8861,111.7984,111.8764,14092.0
2021-12-10 13:10:00,114.78,114.8,114.67,114.7,12953.0,111.8666,111.8861,111.7594,111.7887,12953.0
2021-12-10 13:15:00,114.72,114.72,114.6,114.64,26973.0,111.8082,111.8082,111.6912,111.7302,26973.0
2021-12-10 13:20:00,114.64,114.73,114.52,114.53,8094.0,111.7302,111.8179,111.6132,111.623,8094.0
2021-12-10 13:25:00,114.54,114.72,114.54,114.69,9445.0,111.6327,111.8082,111.6327,111.7789,9445.0
2021-12-10 13:30:00,114.64,114.71,114.56,114.59,15792.0,111.7302,111.7984,111.6522,111.6815,15792.0
2021-12-10 13:35:00,114.59,114.65,114.53,114.65,11994.0,111.6815,111.7399,111.623,111.7399,11994.0
2021-12-10 13:40:00,114.65,114.67,114.54,114.63,12682.0,111.7399,111.7594,111.6327,111.7204,12682.0
2021-12-10 13:45:00,114.63,114.7,114.61,114.63,10368.0,111.7204,111.7887,111.701,111.7204,10368.0
2021-12-10 13:50:00,114.66,114.77,114.65,114.72,9036.0,111.7497,111.8569,111.7399,111.8082,9036.0
2021-12-10 13:55:00,114.73,114.8,114.7,114.79,9420.0,111.8179,111.8861,111.7887,111.8764,9420.0
2021-12-10 14:00:00,114.73,114.78,114.57,114.6,21234.0,111.8179,111.8666,111.662,111.6912,21234.0
2021-12-10 14:05:00,114.6,114.67,114.55,114.59,15303.0,111.6912,111.7594,111.6425,111.6815,15303.0
2021-12-10 14:10:00,114.59,114.68,114.47,114.48,23648.0,111.6815,111.7692,111.5645,111.5743,23648.0
2021-12-10 14:15:00,114.49,114.49,114.34,114.36,9219.0,111.584,111.584,111.4378,111.4573,9219.0
2021-12-10 14:20:00,114.39,114.39,114.22,114.28,16408.0,111.4865,111.4865,111.3208,111.3793,16408.0
2021-12-10 14:25:00,114.26,114.37,114.17,114.37,14505.0,111.3598,111.467,111.2721,111.467,14505.0
2021-12-10 14:30:00,114.35,114.74,114.35,114.58,32634.0,111.4476,111.8277,111.4476,111.6717,32634.0
2021-12-10 14:35:00,114.58,114.62,114.5,114.52,13422.0,111.6717,111.7107,111.5937,111.6132,13422.0
2021-12-10 14:40:00,114.53,114.53,114.43,114.52,10365.0,111.623,111.623,111.5255,111.6132,10365.0
2021-12-10 14:45:00,114.53,114.7,114.49,114.51,34009.0,111.623,111.7887,111.584,111.6035,34009.0
2021-12-10 14:50:00,114.48,114.57,114.34,114.34,20694.0,111.5743,111.662,111.4378,111.4378,20694.0
2021-12-10 14:55:00,114.33,114.35,114.26,114.34,18254.0,111.4281,111.4476,111.3598,111.4378,18254.0
2021-12-10 15:00:00,114.36,114.41,114.17,114.17,20050.0,111.4573,111.506,111.2721,111.2721,20050.0
2021-12-10 15:05:00,114.22,114.31,114.19,114.27,11161.0,111.3208,111.4086,111.2916,111.3696,11161.0
2021-12-10 15:10:00,114.25,114.3,114.19,114.27,12581.0,111.3501,111.3988,111.2916,111.3696,12581.0
2021-12-10 15:15:00,114.26,114.27,114.11,114.17,18891.0,111.3598,111.3696,111.2136,111.2721,18891.0
2021-12-10 15:20:00,114.18,114.29,114.15,114.24,32150.0,111.2819,111.3891,111.2526,111.3403,32150.0
2021-12-10 15:25:00,114.26,114.26,114.13,114.21,31094.0,111.3598,111.3598,111.2331,111.3111,31094.0
2021-12-10 15:30:00,114.21,114.36,114.19,114.34,32013.0,111.3111,111.4573,111.2916,111.4378,32013.0
2021-12-10 15:35:00,114.34,114.39,114.26,114.29,28197.0,111.4378,111.4865,111.3598,111.3891,28197.0
2021-12-10 15:40:00,114.3,114.47,114.3,114.47,37211.0,111.3988,111.5645,111.3988,111.5645,37211.0
2021-12-10 15:45:00,114.46,114.53,114.39,114.42,31082.0,111.5548,111.623,111.4865,111.5158,31082.0
2021-12-10 15:50:00,114.51,114.71,114.46,114.66,90649.0,111.6035,111.7984,111.5548,111.7497,90649.0
2021-12-10 15:55:00,114.65,114.8,114.58,114.77,255296.0,111.7399,111.8861,111.6717,111.8569,255296.0
2021-12-13 09:30:00,114.19,115.44,114.19,115.14,78213.0,111.2916,112.5099,111.2916,112.2175,78213.0
2021-12-13 09:35:00,115.16,115.27,114.75,115.17,25215.0,112.237,112.3442,111.8374,112.2467,25215.0
2021-12-13 09:40:00,115.13,115.13,114.19,114.31,21569.0,112.2078,112.2078,111.2916,111.4086,21569.0
2021-12-13 09:45:00,114.3,114.3,113.96,114.12,24349.0,111.3988,111.3988,111.0674,111.2234,24349.0
2021-12-13 09:50:00,114.06,114.44,114.06,114.22,11582.0,111.1649,111.5353,111.1649,111.3208,11582.0
2021-12-13 09:55:00,114.27,114.56,114.1,114.18,17533.0,111.3696,111.6522,111.2039,111.2819,17533.0
2021-12-13 10:00:00,114.07,114.25,113.9,114.07,20643.0,111.1747,111.3501,111.009,111.1747,20643.0
2021-12-13 10:05:00,114.18,114.36,113.92,113.96,13988.0,111.2819,111.4573,111.0285,111.0674,13988.0
2021-12-13 10:10:00,113.96,114.09,113.75,114.09,125384.0,111.0674,111.1941,110.8628,111.1941,125384.0
2021-12-13 10:15:00,114.13,114.5,114.11,114.48,37346.0,111.2331,111.5937,111.2136,111.5743,37346.0
2021-12-13 10:20:00,114.57,114.6,114.24,114.31,13246.0,111.662,111.6912,111.3403,111.4086,13246.0
2021-12-13 10:25:00,114.32,114.34,114.09,114.27,13816.0,111.4183,111.4378,111.1941,111.3696,13816.0
2021-12-13 10:30:00,114.25,114.51,114.21,114.25,31581.0,111.3501,111.6035,111.3111,111.3501,31581.0
2021-12-13 10:35:00,114.29,114.37,114.15,114.17,19141.0,111.3891,111.467,111.2526,111.2721,19141.0
2021-12-13 10:40:00,114.21,114.22,114.0,114.01,11158.0,111.3111,111.3208,111.1064,111.1162,11158.0
2021-12-13 10:45:00,114.0,114.08,113.94,114.0,14261.0,111.1064,111.1844,111.048,111.1064,14261.0
2021-12-13 10:50:00,114.01,114.02,113.79,113.9,82417.0,111.1162,111.1259,110.9018,111.009,82417.0
2021-12-13 10:55:00,113.9,113.98,113.74,113.86,16296.0,111.009,111.0869,110.853,110.97,16296.0
2021-12-13 11:00:00,113.82,113.97,113.8,113.97,10882.0,110.931,111.0772,110.9115,111.0772,10882.0
2021-12-13 11:05:00,114.0,114.11,114.0,114.1,8880.0,111.1064,111.2136,111.1064,111.2039,8880.0
2021-12-13 11:10:00,114.11,114.2,113.9,113.94,17437.0,111.2136,111.3014,111.009,111.048,17437.0
2021-12-13 11:15:00,113.98,114.5,113.96,114.49,23080.0,111.0869,111.5937,111.0674,111.584,23080.0
2021-12-13 11:20:00,114.48,114.65,114.41,114.56,71199.0,111.5743,111.7399,111.506,111.6522,71199.0
2021-12-13 11:25:00,114.58,114.69,114.38,114.69,20961.0,111.6717,111.7789,111.4768,111.7789,20961.0
2021-12-13 11:30:00,114.68,114.96,114.66,114.93,30662.0,111.7692,112.0421,111.7497,112.0128,30662.0
2021-12-13 11:35:00,114.91,115.0,114.6,114.8,31343.0,111.9933,112.0811,111.6912,111.8861,31343.0
2021-12-13 11:40:00,114.84,114.99,114.64,114.7,19419.0,111.9251,112.0713,111.7302,111.7887,19419.0
2021-12-13 11:45:00,114.74,114.75,114.43,114.43,21664.0,111.8277,111.8374,111.5255,111.5255,21664.0
2021-12-13 11:50:00,114.48,114.54,114.38,114.47,11755.0,111.5743,111.6327,111.4768,111.5645,11755.0
2021-12-13 11:55:00,114.54,114.77,114.44,114.75,62707.0,111.6327,111.8569,111.5353,111.8374,62707.0
2021-12-13 12:00:00,114.73,114.74,114.58,114.62,7917.0,111.8179,111.8277,111.6717,111.7107,7917.0
2021-12-13 12:05:00,114.66,114.75,114.57,114.59,9968.0,111.7497,111.8374,111.662,111.6815,9968.0
2021-12-13 12:10:00,114.61,114.68,114.5,114.55,24321.0,111.701,111.7692,111.5937,111.6425,24321.0
2021-12-13 12:15:00,114.53,114.63,114.37,114.42,127694.0,111.623,111.7204,111.467,111.5158,127694.0
2021-12-13 12:20:00,114.45,114.54,114.44,114.54,19955.0,111.545,111.6327,111.5353,111.6327,19955.0
2021-12-13 12:25:00,114.56,114.58,114.44,114.52,14789.0,111.6522,111.6717,111.5353,111.6132,14789.0
2021-12-13 12:30:00,114.56,114.56,114.28,114.3,5368.0,111.6522,111.6522,111.3793,111.3988,5368.0
2021-12-13 12:35:00,114.3,114.46,114.29,114.43,90095.0,111.3988,111.5548,111.3891,111.5255,90095.0
2021-12-13 12:40:00,114.45,114.45,114.26,114.3,4790.0,111.545,111.545,111.3598,111.3988,4790.0
2021-12-13 12:45:00,114.28,114.36,114.25,114.33,5410.0,111.3793,111.4573,111.3501,111.4281,5410.0
2021-12-13 12:50:00,114.32,114.37,114.26,114.3,6409.0,111.4183,111.467,111.3598,111.3988,6409.0
2021-12-13 12:55:00,114.32,114.51,114.27,114.47,15060.0,111.4183,111.6035,111.3696,111.5645,15060.0
2021-12-13 13:00:00,114.52,114.57,114.41,114.44,31653.0,111.6132,111.662,111.506,111.5353,31653.0
2021-12-13 13:05:00,114.44,114.48,114.32,114.32,12755.0,111.5353,111.5743,111.4183,111.4183,12755.0
2021-12-13 13:10:00,114.35,114.52,114.35,114.44,15904.0,111.4476,111.6132,111.4476,111.5353,15904.0
2021-12-13 13:15:00,114.44,114.52,114.41,114.45,32678.0,111.5353,111.6132,111.506,111.545,32678.0
2021-12-13 13:20:00,114.44,114.48,114.39,114.39,164405.0,111.5353,111.5743,111.4865,111.4865,164405.0
2021-12-13 13:25:00,114.39,114.44,114.29,114.44,17528.0,111.4865,111.5353,111.3891,111.5353,17528.0
2021-12-13 13:30:00,114.45,114.52,114.35,114.42,13628.0,111.545,111.6132,111.4476,111.5158,13628.0
2021-12-13 13:35:00,114.43,114.75,114.42,114.74,17592.0,111.5255,111.8374,111.5158,111.8277,17592.0
2021-12-13 13:40:00,114.76,115.12,114.76,115.12,16369.0,111.8471,112.198,111.8471,112.198,16369.0
2021-12-13 13:45:00,115.08,115.2,115.05,115.15,14365.0,112.159,112.276,112.1298,112.2272,14365.0
2021-12-13 13:50:00,115.13,115.28,115.12,115.18,13918.0,112.2078,112.3539,112.198,112.2565,13918.0
2021-12-13 13:55:00,115.19,115.25,115.07,115.13,8554.0,112.2662,112.3247,112.1493,112.2078,8554.0
2021-12-13 14:00:00,115.1,115.15,115.05,115.05,8575.0,112.1785,112.2272,112.1298,112.1298,8575.0
2021-12-13 14:05:00,115.04,115.08,114.94,114.98,11709.0,112.12,112.159,112.0226,112.0616,11709.0
2021-12-13 14:10:00,115.0,115.13,115.0,115.03,8467.0,112.0811,112.2078,112.0811,112.1103,8467.0
2021-12-13 14:15:00,115.06,115.08,114.95,114.96,8020.0,112.1395,112.159,112.0323,112.0421,8020.0
2021-12-13 14:20:00,114.95,115.15,114.95,115.13,11191.0,112.0323,112.2272,112.0323,112.2078,11191.0
2021-12-13 14:25:00,115.14,115.15,114.98,115.01,9295.0,112.2175,112.2272,112.0616,112.0908,9295.0
2021-12-13 14:30:00,115.01,115.08,114.99,115.06,12903.0,112.0908,112.159,112.0713,112.1395,12903.0
2021-12-13 14:35:00,115.06,115.23,115.05,115.2,5210.0,112.1395,112.3052,112.1298,112.276,5210.0
2021-12-13 14:40:00,115.2,115.3,115.17,115.27,8481.0,112.276,112.3734,112.2467,112.3442,8481.0
2021-12-13 14:45:00,115.27,115.46,115.26,115.35,16500.0,112.3442,112.5294,112.3345,112.4222,16500.0
2021-12-13 14:50:00,115.35,115.4,115.27,115.27,9678.0,112.4222,112.4709,112.3442,112.3442,9678.0
2021-12-13 14:55:00,115.29,115.35,115.1,115.14,8700.0,112.3637,112.4222,112.1785,112.2175,8700.0
2021-12-13 15:00:00,115.15,115.29,115.14,115.21,11216.0,112.2272,112.3637,112.2175,112.2857,11216.0
2021-12-13 15:05:00,115.2,115.32,115.15,115.32,22851.0,112.276,112.3929,112.2272,112.3929,22851.0
2021-12-13 15:10:00,115.33,115.41,115.22,115.27,16429.0,112.4027,112.4806,112.2955,112.3442,16429.0
2021-12-13 15:15:00,115.27,115.3,115.17,115.3,13323.0,112.3442,112.3734,112.2467,112.3734,13323.0
2021-12-13 15:20:00,115.3,115.37,115.25,115.36,14909.0,112.3734,112.4417,112.3247,112.4319,14909.0
2021-12-13 15:25:00,115.36,115.4,115.25,115.27,17416.0,112.4319,112.4709,112.3247,112.3442,17416.0
2021-12-13 15:30:00,115.28,115.4,115.25,115.37,15721.0,112.3539,112.4709,112.3247,112.4417,15721.0
2021-12-13 15:35:00,115.37,115.39,115.31,115.34,16617.0,112.4417,112.4612,112.3832,112.4124,16617.0
2021-12-13 15:40:00,115.33,115.45,115.33,115.36,22058.0,112.4027,112.5196,112.4027,112.4319,22058.0
2021-12-13 15:45:00,115.36,115.49,115.31,115.32,56962.0,112.4319,112.5586,112.3832,112.3929,56962.0
2021-12-13 15:50:00,115.32,115.34,115.06,115.12,113168.0,112.3929,112.4124,112.1395,112.198,113168.0
2021-12-13 15:55:00,115.1,115.1,114.89,115.01,236072.0,112.1785,112.1785,111.9738,112.0908,236072.0
2021-12-14 09:30:00,114.66,115.74,113.98,115.72,78611.0,111.7497,112.8023,111.0869,112.7828,78611.0
2021-12-14 09:35:00,115.67,116.24,115.66,115.78,37753.0,112.734,113.2896,112.7243,112.8413,37753.0
2021-12-14 09:40:00,115.86,116.12,115.58,115.96,33751.0,112.9192,113.1726,112.6463,113.0167,33751.0
2021-12-14 09:45:00,115.99,117.03,115.89,117.01,52528.0,113.0459,114.0595,112.9485,114.04,52528.0
2021-12-14 09:50:00,117.03,118.3,116.96,118.05,222797.0,114.0595,115.2973,113.9913,115.0536,222797.0
2021-12-14 09:55:00,118.04,118.14,117.57,117.71,106396.0,115.0439,115.1414,114.5858,114.7223,106396.0
2021-12-14 10:00:00,117.71,117.86,117.24,117.25,65541.0,114.7223,114.8685,114.2642,114.2739,65541.0
2021-12-14 10:05:00,117.31,117.63,117.03,117.09,27647.0,114.3324,114.6443,114.0595,114.118,27647.0
2021-12-14 10:10:00,117.15,117.5,117.1,117.45,51150.0,114.1765,114.5176,114.1277,114.4689,51150.0
2021-12-14 10:15:00,117.46,117.58,117.36,117.37,30748.0,114.4786,114.5956,114.3811,114.3909,30748.0
2021-12-14 10:20:00,117.37,117.66,117.27,117.35,59325.0,114.3909,114.6735,114.2934,114.3714,59325.0
2021-12-14 10:25:00,117.34,117.58,117.13,117.28,10411.0,114.3617,114.5956,114.157,114.3032,10411.0
2021-12-14 10:30:00,117.3,117.33,117.13,117.24,11953.0,114.3227,114.3519,114.157,114.2642,11953.0
2021-12-14 10:35:00,117.22,117.49,117.11,117.46,21509.0,114.2447,114.5079,114.1375,114.4786,21509.0
2021-12-14 10:40:00,117.46,117.62,117.44,117.59,30354.0,114.4786,114.6346,114.4591,114.6053,30354.0
2021-12-14 10:45:00,117.59,117.75,117.53,117.75,49872.0,114.6053,114.7613,114.5468,114.7613,49872.0
2021-12-14 10:50:00,117.74,117.96,117.45,117.9,90960.0,114.7515,114.9659,114.4689,114.9074,90960.0
2021-12-14 10:55:00,117.9,117.95,117.8,117.82,48352.0,114.9074,114.9562,114.81,114.8295,48352.0
2021-12-14 11:00:00,117.81,118.12,117.68,117.97,35641.0,114.8197,115.1219,114.693,114.9757,35641.0
2021-12-14 11:05:00,117.94,117.99,117.79,117.84,50823.0,114.9464,114.9952,114.8002,114.849,50823.0
2021-12-14 11:10:00,117.85,117.97,117.73,117.84,79283.0,114.8587,114.9757,114.7418,114.849,79283.0
2021-12-14 11:15:00,117.85,118.0,117.72,117.84,25751.0,114.8587,115.0049,114.732,114.849,25751.0
2021-12-14 11:20:00,117.85,117.95,117.73,117.81,27695.0,114.8587,114.9562,114.7418,114.8197,27695.0
2021-12-14 11:25:00,117.8,117.89,117.62,117.72,27273.0,114.81,114.8977,114.6346,114.732,27273.0
2021-12-14 11:30:00,117.7,117.73,117.44,117.54,26418.0,114.7125,114.7418,114.4591,114.5566,26418.0
2021-12-14 11:35:00,117.52,117.52,117.23,117.25,13944.0,114.5371,114.5371,114.2544,114.2739,13944.0
2021-12-14 11:40:00,117.23,117.24,116.88,116.88,21084.0,114.2544,114.2642,113.9133,113.9133,21084.0
2021-12-14 11:45:00,116.86,116.87,116.67,116.76,19969.0,113.8938,113.9036,113.7087,113.7964,19969.0
2021-12-14 11:50:00,116.75,116.89,116.62,116.67,16141.0,113.7866,113.9231,113.6599,113.7087,16141.0
2021-12-14 11:55:00,116.69,116.78,116.63,116.77,17036.0,113.7282,113.8159,113.6697,113.8061,17036.0
2021-12-14 12:00:00,116.8,116.93,116.76,116.91,10712.0,113.8354,113.9621,113.7964,113.9426,10712.0
2021-12-14 12:05:00,116.92,116.93,116.73,116.81,21327.0,113.9523,113.9621,113.7671,113.8451,21327.0
2021-12-14 12:10:00,116.82,117.04,116.82,116.98,45021.0,113.8549,114.0693,113.8549,114.0108,45021.0
2021-12-14 12:15:00,116.98,117.05,116.85,117.0,16136.0,114.0108,114.079,113.8841,114.0303,16136.0
2021-12-14 12:20:00,116.99,117.07,116.97,117.02,32496.0,114.0205,114.0985,114.001,114.0498,32496.0
2021-12-14 12:25:00,117.04,117.06,116.93,117.0,29271.0,114.0693,114.0888,113.9621,114.0303,29271.0
2021-12-14 12:30:00,117.0,117.02,116.86,117.01,19078.0,114.0303,114.0498,113.8938,114.04,19078.0
2021-12-14 12:35:00,117.02,117.07,116.94,116.95,68163.0,114.0498,114.0985,113.9718,113.9816,68163.0
2021-12-14 12:40:00,116.96,117.04,116.83,116.84,19984.0,113.9913,114.0693,113.8646,113.8743,19984.0
2021-12-14 12:45:00,116.83,117.01,116.83,116.97,11725.0,113.8646,114.04,113.8646,114.001,11725.0
2021-12-14 12:50:00,116.96,117.05,116.96,117.01,14127.0,113.9913,114.079,113.9913,114.04,14127.0
2021-12-14 12:55:00,116.99,116.99,116.77,116.89,13836.0,114.0205,114.0205,113.8061,113.9231,13836.0
2021-12-14 13:00:00,116.87,117.02,116.84,116.98,20184.0,113.9036,114.0498,113.8743,114.0108,20184.0
2021-12-14 13:05:00,116.97,117.12,116.95,117.1,19805.0,114.001,114.1472,113.9816,114.1277,19805.0
2021-12-14 13:10:00,117.1,117.25,116.9,116.91,40424.0,114.1277,114.2739,113.9328,113.9426,40424.0
2021-12-14 13:15:00,116.92,117.06,116.91,116.98,27324.0,113.9523,114.0888,113.9426,114.0108,27324.0
2021-12-14 13:20:00,117.0,117.04,116.89,116.98,23794.0,114.0303,114.0693,113.9231,114.0108,23794.0
2021-12-14 13:25:00,116.98,117.05,116.93,117.01,9601.0,114.0108,114.079,113.9621,114.04,9601.0
2021-12-14 13:30:00,116.98,117.02,116.89,116.98,13579.0,114.0108,114.0498,113.9231,114.0108,13579.0
2021-12-14 13:35:00,116.98,117.0,116.77,116.83,12920.0,114.0108,114.0303,113.8061,113.8646,12920.0
2021-12-14 13:40:00,116.84,117.03,116.83,117.03,15495.0,113.8743,114.0595,113.8646,114.0595,15495.0
2021-12-14 13:45:00,117.04,117.26,117.04,117.26,27012.0,114.0693,114.2837,114.0693,114.2837,27012.0
2021-12-14 13:50:00,117.27,117.37,117.23,117.28,17228.0,114.2934,114.3909,114.2544,114.3032,17228.0
2021-12-14 13:55:00,117.27,117.36,117.23,117.34,21294.0,114.2934,114.3811,114.2544,114.3617,21294.0
2021-12-14 14:00:00,117.34,117.34,117.24,117.33,18828.0,114.3617,114.3617,114.2642,114.3519,18828.0
2021-12-14 14:05:00,117.31,117.52,117.24,117.52,20323.0,114.3324,114.5371,114.2642,114.5371,20323.0
2021-12-14 14:10:00,117.51,117.52,117.27,117.35,19546.0,114.5273,114.5371,114.2934,114.3714,19546.0
2021-12-14 14:15:00,117.35,117.38,117.21,117.24,33812.0,114.3714,114.4006,114.235,114.2642,33812.0
2021-12-14 14:20:00,117.24,117.26,117.14,117.24,25112.0,114.2642,114.2837,114.1667,114.2642,25112.0
2021-12-14 14:25:00,117.23,117.23,117.12,117.17,12192.0,114.2544,114.2544,114.1472,114.196,12192.0
2021-12-14 14:30:00,117.16,117.34,117.06,117.12,118856.0,114.1862,114.3617,114.0888,114.1472,118856.0
2021-12-14 14:35:00,117.15,117.19,116.98,117.18,17640.0,114.1765,114.2155,114.0108,114.2057,17640.0
2021-12-14 14:40:00,117.22,117.24,117.1,117.17,17608.0,114.2447,114.2642,114.1277,114.196,17608.0
2021-12-14 14:45:00,117.18,117.23,117.01,117.02,18077.0,114.2057,114.2544,114.04,114.0498,18077.0
2021-12-14 14:50:00,117.03,117.15,117.03,117.12,14499.0,114.0595,114.1765,114.0595,114.1472,14499.0
2021-12-14 14:55:00,117.11,117.19,117.08,117.09,20945.0,114.1375,114.2155,114.1083,114.118,20945.0
2021-12-14 15:00:00,117.09,117.29,117.08,117.29,50556.0,114.118,114.3129,114.1083,114.3129,50556.0
2021-12-14 15:05:00,117.31,117.53,117.26,117.53,20601.0,114.3324,114.5468,114.2837,114.5468,20601.0
2021-12-14 15:10:00,117.52,117.57,117.41,117.57,16474.0,114.5371,114.5858,114.4299,114.5858,16474.0
2021-12-14 15:15:00,117.57,117.59,117.43,117.53,14253.0,114.5858,114.6053,114.4494,114.5468,14253.0
2021-12-14 15:20:00,117.53,117.61,117.46,117.61,41887.0,114.5468,114.6248,114.4786,114.6248,41887.0
2021-12-14 15:25:00,117.6,117.77,117.58,117.77,30122.0,114.6151,114.7807,114.5956,114.7807,30122.0
2021-12-14 15:30:00,117.77,117.8,117.59,117.65,37878.0,114.7807,114.81,114.6053,114.6638,37878.0
2021-12-14 15:35:00,117.64,117.68,117.47,117.51,28320.0,114.654,114.693,114.4884,114.5273,28320.0
2021-12-14 15:40:00,117.5,117.53,117.35,117.36,25612.0,114.5176,114.5468,114.3714,114.3811,25612.0
2021-12-14 15:45:00,117.35,117.42,117.12,117.16,40369.0,114.3714,114.4396,114.1472,114.1862,40369.0
2021-12-14 15:50:00,117.14,117.21,116.99,117.14,69399.0,114.1667,114.235,114.0205,114.1667,69399.0
2021-12-14 15:55:00,117.11,117.37,117.1,117.34,191222.0,114.1375,114.3909,114.1277,114.3617,191222.0
2021-12-15 09:30:00,117.32,117.32,116.68,116.89,72096.0,114.3422,114.3422,113.7184,113.9231,72096.0
2021-12-15 09:35:00,116.86,117.0,116.55,116.99,49919.0,113.8938,114.0303,113.5917,114.0205,49919.0
2021-12-15 09:40:00,116.96,117.16,116.73,117.16,59217.0,113.9913,114.1862,113.7671,114.1862,59217.0
2021-12-15 09:45:00,117.13,117.16,116.6,116.93,108405.0,114.157,114.1862,113.6404,113.9621,108405.0
2021-12-15 09:50:00,116.95,117.03,116.92,116.98,25611.0,113.9816,114.0595,113.9523,114.0108,25611.0
2021-12-15 09:55:00,117.01,117.02,116.42,116.58,48585.0,114.04,114.0498,113.465,113.6209,48585.0
2021-12-15 10:00:00,116.55,116.96,116.52,116.78,34814.0,113.5917,113.9913,113.5625,113.8159,34814.0
2021-12-15 10:05:00,116.79,117.07,116.72,116.82,110085.0,113.8256,114.0985,113.7574,113.8549,110085.0
2021-12-15 10:10:00,116.85,117.36,116.8,117.36,64725.0,113.8841,114.3811,113.8354,114.3811,64725.0
2021-12-15 10:15:00,117.34,117.49,117.08,117.38,50850.0,114.3617,114.5079,114.1083,114.4006,50850.0
2021-12-15 10:20:00,117.42,117.61,117.39,117.51,19981.0,114.4396,114.6248,114.4104,114.5273,19981.0
2021-12-15 10:25:00,117.52,117.55,117.11,117.14,67134.0,114.5371,114.5663,114.1375,114.1667,67134.0
2021-12-15 10:30:00,117.14,117.17,116.78,116.93,18508.0,114.1667,114.196,113.8159,113.9621,18508.0
2021-12-15 10:35:00,116.92,116.92,116.59,116.72,19020.0,113.9523,113.9523,113.6307,113.7574,19020.0
2021-12-15 10:40:00,116.76,116.9,116.64,116.74,38596.0,113.7964,113.9328,113.6794,113.7769,38596.0
2021-12-15 10:45:00,116.73,116.9,116.71,116.9,9646.0,113.7671,113.9328,113.7476,113.9328,9646.0
2021-12-15 10:50:00,116.91,116.95,116.77,116.81,11357.0,113.9426,113.9816,113.8061,113.8451,11357.0
2021-12-15 10:55:00,116.82,116.93,116.77,116.93,13532.0,113.8549,113.9621,113.8061,113.9621,13532.0
2021-12-15 11:00:00,116.93,116.99,116.73,116.97,12289.0,113.9621,114.0205,113.7671,114.001,12289.0
2021-12-15 11:05:00,116.96,117.02,116.91,117.0,12391.0,113.9913,114.0498,113.9426,114.0303,12391.0
2021-12-15 11:10:00,117.02,117.02,116.77,116.91,15594.0,114.0498,114.0498,113.8061,113.9426,15594.0
2021-12-15 11:15:00,116.93,116.95,116.76,116.85,39634.0,113.9621,113.9816,113.7964,113.8841,39634.0
2021-12-15 11:20:00,116.84,116.96,116.82,116.87,12700.0,113.8743,113.9913,113.8549,113.9036,12700.0
2021-12-15 11:25:00,116.86,116.93,116.83,116.88,8946.0,113.8938,113.9621,113.8646,113.9133,8946.0
2021-12-15 11:30:00,116.87,116.87,116.6,116.77,30088.0,113.9036,113.9036,113.6404,113.8061,30088.0
2021-12-15 11:35:00,116.78,116.82,116.74,116.75,8142.0,113.8159,113.8549,113.7769,113.7866,8142.0
2021-12-15 11:40:00,116.72,117.02,116.67,116.97,10907.0,113.7574,114.0498,113.7087,114.001,10907.0
2021-12-15 11:45:00,116.95,117.03,116.84,116.84,44170.0,113.9816,114.0595,113.8743,113.8743,44170.0
2021-12-15 11:50:00,116.86,116.95,116.75,116.95,8325.0,113.8938,113.9816,113.7866,113.9816,8325.0
2021-12-15 11:55:00,116.92,116.92,116.7,116.81,8943.0,113.9523,113.9523,113.7379,113.8451,8943.0
2021-12-15 12:00:00,116.81,117.0,116.77,116.79,25261.0,113.8451,114.0303,113.8061,113.8256,25261.0
2021-12-15 12:05:00,116.81,116.86,116.76,116.82,9468.0,113.8451,113.8938,113.7964,113.8549,9468.0
2021-12-15 12:10:00,116.83,116.87,116.77,116.86,7100.0,113.8646,113.9036,113.8061,113.8938,7100.0
2021-12-15 12:15:00,116.84,116.96,116.82,116.96,6101.0,113.8743,113.9913,113.8549,113.9913,6101.0
2021-12-15 12:20:00,116.94,116.99,116.88,116.97,10525.0,113.9718,114.0205,113.9133,114.001,10525.0
2021-12-15 12:25:00,116.97,117.11,116.86,117.08,49075.0,114.001,114.1375,113.8938,114.1083,49075.0
2021-12-15 12:30:00,117.08,117.08,116.69,116.74,29652.0,114.1083,114.1083,113.7282,113.7769,29652.0
2021-12-15 12:35:00,116.71,116.78,116.6,116.65,15356.0,113.7476,113.8159,113.6404,113.6892,15356.0
2021-12-15 12:40:00,116.64,116.64,116.42,116.47,24674.0,113.6794,113.6794,113.465,113.5137,24674.0
2021-12-15 12:45:00,116.48,116.6,116.46,116.52,8308.0,113.5235,113.6404,113.504,113.5625,8308.0
2021-12-15 12:50:00,116.54,116.7,116.54,116.66,8507.0,113.582,113.7379,113.582,113.6989,8507.0
2021-12-15 12:55:00,116.66,116.69,116.52,116.62,9398.0,113.6989,113.7282,113.5625,113.6599,9398.0
2021-12-15 13:00:00,116.61,116.97,116.59,116.92,11451.0,113.6502,114.001,113.6307,113.9523,11451.0
2021-12-15 13:05:00,116.95,116.97,116.88,116.91,4838.0,113.9816,114.001,113.9133,113.9426,4838.0
2021-12-15 13:10:00,116.95,116.95,116.65,116.69,9527.0,113.9816,113.9816,113.6892,113.7282,9527.0
2021-12-15 13:15:00,116.64,116.68,116.52,116.54,4972.0,113.6794,113.7184,113.5625,113.582,4972.0
2021-12-15 13:20:00,116.51,116.53,116.37,116.4,12915.0,113.5527,113.5722,113.4163,113.4455,12915.0
2021-12-15 13:25:00,116.41,116.42,116.2,116.23,16190.0,113.4553,113.465,113.2506,113.2798,16190.0
2021-12-15 13:30:00,116.23,116.47,116.23,116.38,31085.0,113.2798,113.5137,113.2798,113.426,31085.0
2021-12-15 13:35:00,116.41,116.68,116.4,116.51,20354.0,113.4553,113.7184,113.4455,113.5527,20354.0
2021-12-15 13:40:00,116.51,116.73,116.47,116.73,15306.0,113.5527,113.7671,113.5137,113.7671,15306.0
2021-12-15 13:45:00,116.75,116.8,116.62,116.8,17468.0,113.7866,113.8354,113.6599,113.8354,17468.0
2021-12-15 13:50:00,116.85,117.02,116.82,116.98,44078.0,113.8841,114.0498,113.8549,114.0108,44078.0
2021-12-15 13:55:00,117.0,117.0,116.89,116.91,18862.0,114.0303,114.0303,113.9231,113.9426,18862.0
2021-12-15 14:00:00,116.82,116.9,116.32,116.55,23858.0,113.8549,113.9328,113.3675,113.5917,23858.0
2021-12-15 14:05:00,116.64,117.08,116.59,117.08,33603.0,113.6794,114.1083,113.6307,114.1083,33603.0
2021-12-15 14:10:00,117.11,117.18,116.93,117.16,45109.0,114.1375,114.2057,113.9621,114.1862,45109.0
2021-12-15 14:15:00,117.14,117.15,116.95,117.03,34821.0,114.1667,114.1765,113.9816,114.0595,34821.0
2021-12-15 14:20:00,117.05,117.06,116.81,116.83,23347.0,114.079,114.0888,113.8451,113.8646,23347.0
2021-12-15 14:25:00,116.83,116.91,116.68,116.84,13015.0,113.8646,113.9426,113.7184,113.8743,13015.0
2021-12-15 14:30:00,116.84,116.99,116.78,116.8,14543.0,113.8743,114.0205,113.8159,113.8354,14543.0
2021-12-15 14:35:00,116.81,117.08,116.69,116.95,9760.0,113.8451,114.1083,113.7282,113.9816,9760.0
2021-12-15 14:40:00,116.95,116.98,116.72,116.72,6755.0,113.9816,114.0108,113.7574,113.7574,6755.0
2021-12-15 14:45:00,116.77,116.86,116.58,116.62,9056.0,113.8061,113.8938,113.6209,113.6599,9056.0
2021-12-15 14:50:00,116.57,116.89,116.52,116.86,21907.0,113.6112,113.9231,113.5625,113.8938,21907.0
2021-12-15 14:55:00,116.84,116.98,116.64,116.78,14882.0,113.8743,114.0108,113.6794,113.8159,14882.0
2021-12-15 15:00:00,116.8,117.15,116.77,117.09,21264.0,113.8354,114.1765,113.8061,114.118,21264.0
2021-12-15 15:05:00,117.07,117.59,117.04,117.55,28418.0,114.0985,114.6053,114.0693,114.5663,28418.0
2021-12-15 15:10:00,117.56,117.74,117.51,117.74,17887.0,114.5761,114.7515,114.5273,114.7515,17887.0
2021-12-15 15:15:00,117.71,117.99,117.7,117.92,30351.0,114.7223,114.9952,114.7125,114.9269,30351.0
2021-12-15 15:20:00,117.92,118.28,117.89,118.26,39868.0,114.9269,115.2778,114.8977,115.2583,39868.0
2021-12-15 15:25:00,118.26,118.44,118.24,118.25,30458.0,115.2583,115.4337,115.2388,115.2486,30458.0
2021-12-15 15:30:00,118.28,118.32,118.12,118.29,33791.0,115.2778,115.3168,115.1219,115.2875,33791.0
2021-12-15 15:35:00,118.31,118.57,118.3,118.49,31297.0,115.307,115.5604,115.2973,115.4825,31297.0
2021-12-15 15:40:00,118.49,118.68,118.44,118.52,62186.0,115.4825,115.6676,115.4337,115.5117,62186.0
2021-12-15 15:45:00,118.55,118.65,118.42,118.48,89862.0,115.5409,115.6384,115.4142,115.4727,89862.0
2021-12-15 15:50:00,118.48,118.82,118.43,118.43,100671.0,115.4727,115.8041,115.424,115.424,100671.0
2021-12-15 15:55:00,118.5,118.52,118.24,118.42,248259.0,115.4922,115.5117,115.2388,115.4142,248259.0
2021-12-16 09:30:00,118.71,119.65,118.71,119.13,115652.0,115.6969,116.613,115.6969,116.1062,115652.0
2021-12-16 09:35:00,119.12,120.1,118.98,119.86,36672.0,116.0965,117.0516,115.96,116.8177,36672.0
2021-12-16 09:40:00,119.86,120.23,119.64,120.23,110311.0,116.8177,117.1783,116.6033,117.1783,110311.0
2021-12-16 09:45:00,120.3,120.87,120.3,120.83,61649.0,117.2465,117.8021,117.2465,117.7631,61649.0
2021-12-16 09:50:00,120.77,120.96,120.53,120.9,77104.0,117.7046,117.8898,117.4707,117.8313,77104.0
2021-12-16 09:55:00,120.96,121.1,120.55,120.55,63508.0,117.8898,118.0262,117.4902,117.4902,63508.0
2021-12-16 10:00:00,120.56,120.57,120.1,120.21,66695.0,117.4999,117.5097,117.0516,117.1588,66695.0
2021-12-16 10:05:00,120.19,120.81,119.9,120.05,57630.0,117.1393,117.7436,116.8567,117.0029,57630.0
2021-12-16 10:10:00,120.15,120.25,119.91,120.11,26892.0,117.1003,117.1978,116.8664,117.0613,26892.0
2021-12-16 10:15:00,120.08,120.81,120.07,120.78,36836.0,117.0321,117.7436,117.0224,117.7143,36836.0
2021-12-16 10:20:00,120.73,120.76,120.4,120.61,29823.0,117.6656,117.6949,117.344,117.5487,29823.0
2021-12-16 10:25:00,120.62,120.76,120.34,120.56,39834.0,117.5584,117.6949,117.2855,117.4999,39834.0
2021-12-16 10:30:00,120.63,120.94,120.45,120.89,27870.0,117.5682,117.8703,117.3927,117.8216,27870.0
2021-12-16 10:35:00,120.88,120.94,120.62,120.89,26223.0,117.8118,117.8703,117.5584,117.8216,26223.0
2021-12-16 10:40:00,120.92,121.23,120.87,120.94,48026.0,117.8508,118.1529,117.8021,117.8703,48026.0
2021-12-16 10:45:00,120.99,121.35,120.9,121.27,23791.0,117.919,118.2699,117.8313,118.1919,23791.0
2021-12-16 10:50:00,121.29,121.31,121.09,121.14,34875.0,118.2114,118.2309,118.0165,118.0652,34875.0
2021-12-16 10:55:00,121.16,121.16,120.78,120.99,42077.0,118.0847,118.0847,117.7143,117.919,42077.0
2021-12-16 11:00:00,121.01,121.14,120.57,120.65,69768.0,117.9385,118.0652,117.5097,117.5876,69768.0
2021-12-16 11:05:00,120.7,120.76,120.38,120.41,32176.0,117.6364,117.6949,117.3245,117.3537,32176.0
2021-12-16 11:10:00,120.38,120.4,120.13,120.13,33311.0,117.3245,117.344,117.0808,117.0808,33311.0
2021-12-16 11:15:00,120.13,120.47,120.12,120.19,30000.0,117.0808,117.4122,117.0711,117.1393,30000.0
2021-12-16 11:20:00,120.18,120.38,120.11,120.16,25332.0,117.1296,117.3245,117.0613,117.1101,25332.0
2021-12-16 11:25:00,120.17,120.37,119.97,120.35,26955.0,117.1198,117.3147,116.9249,117.2953,26955.0
2021-12-16 11:30:00,120.33,120.39,120.03,120.03,25151.0,117.2758,117.3342,116.9834,116.9834,25151.0
2021-12-16 11:35:00,120.05,120.24,120.05,120.11,12440.0,117.0029,117.188,117.0029,117.0613,12440.0
2021-12-16 11:40:00,120.08,120.17,119.75,119.93,41460.0,117.0321,117.1198,116.7105,116.8859,41460.0
2021-12-16 11:45:00,119.92,120.34,119.85,120.25,16557.0,116.8762,117.2855,116.8079,117.1978,16557.0
2021-12-16 11:50:00,120.24,120.5,120.2,120.47,25129.0,117.188,117.4414,117.1491,117.4122,25129.0
2021-12-16 11:55:00,120.49,120.57,120.39,120.46,13633.0,117.4317,117.5097,117.3342,117.4025,13633.0
2021-12-16 12:00:00,120.47,120.54,120.33,120.46,10354.0,117.4122,117.4804,117.2758,117.4025,10354.0
2021-12-16 12:05:00,120.47,120.87,120.46,120.8,25835.0,117.4122,117.8021,117.4025,117.7338,25835.0
2021-12-16 12:10:00,120.8,121.0,120.72,120.98,22367.0,117.7338,117.9288,117.6559,117.9093,22367.0
2021-12-16 12:15:00,120.94,121.09,120.94,121.02,56415.0,117.8703,118.0165,117.8703,117.9483,56415.0
2021-12-16 12:20:00,121.02,121.15,120.93,121.08,100722.0,117.9483,118.075,117.8605,118.0067,100722.0
2021-12-16 12:25:00,121.08,121.14,120.9,120.98,55389.0,118.0067,118.0652,117.8313,117.9093,55389.0
2021-12-16 12:30:00,120.98,121.16,120.86,121.16,19686.0,117.9093,118.0847,117.7923,118.0847,19686.0
2021-12-16 12:35:00,121.16,121.25,121.0,121.03,21752.0,118.0847,118.1724,117.9288,117.958,21752.0
2021-12-16 12:40:00,121.0,121.17,120.92,121.12,21144.0,117.9288,118.0944,117.8508,118.0457,21144.0
2021-12-16 12:45:00,121.13,121.13,120.84,120.87,20068.0,118.0555,118.0555,117.7728,117.8021,20068.0
2021-12-16 12:50:00,120.84,120.85,120.63,120.7,15656.0,117.7728,117.7826,117.5682,117.6364,15656.0
2021-12-16 12:55:00,120.7,120.86,120.65,120.82,13925.0,117.6364,117.7923,117.5876,117.7533,13925.0
2021-12-16 13:00:00,120.84,121.09,120.84,120.91,36473.0,117.7728,118.0165,117.7728,117.841,36473.0
2021-12-16 13:05:00,120.87,120.9,120.73,120.89,16518.0,117.8021,117.8313,117.6656,117.8216,16518.0
2021-12-16 13:10:00,120.88,121.07,120.88,121.0,22954.0,117.8118,117.997,117.8118,117.9288,22954.0
2021-12-16 13:15:00,120.96,121.02,120.8,120.98,22966.0,117.8898,117.9483,117.7338,117.9093,22966.0
2021-12-16 13:20:00,120.97,121.0,120.87,120.94,17769.0,117.8995,117.9288,117.8021,117.8703,17769.0
2021-12-16 13:25:00,120.96,121.16,120.96,121.16,14516.0,117.8898,118.0847,117.8898,118.0847,14516.0
2021-12-16 13:30:00,121.16,121.25,121.1,121.11,32274.0,118.0847,118.1724,118.0262,118.036,32274.0
2021-12-16 13:35:00,121.1,121.14,120.85,120.94,45587.0,118.0262,118.0652,117.7826,117.8703,45587.0
2021-12-16 13:40:00,120.95,121.1,120.82,120.87,106600.0,117.88,118.0262,117.7533,117.8021,106600.0
2021-12-16 13:45:00,120.89,121.02,120.85,120.86,10972.0,117.8216,117.9483,117.7826,117.7923,10972.0
2021-12-16 13:50:00,120.87,120.88,120.6,120.6,16359.0,117.8021,117.8118,117.5389,117.5389,16359.0
2021-12-16 13:55:00,120.57,120.76,120.44,120.65,33828.0,117.5097,117.6949,117.383,117.5876,33828.0
2021-12-16 14:00:00,120.66,120.9,120.64,120.7,22267.0,117.5974,117.8313,117.5779,117.6364,22267.0
2021-12-16 14:05:00,120.7,120.83,120.62,120.83,24497.0,117.6364,117.7631,117.5584,117.7631,24497.0
2021-12-16 14:10:00,120.82,120.99,120.78,120.9,30934.0,117.7533,117.919,117.7143,117.8313,30934.0
2021-12-16 14:15:00,120.9,120.96,120.79,120.9,64870.0,117.8313,117.8898,117.7241,117.8313,64870.0
2021-12-16 14:20:00,120.9,121.11,120.88,121.05,32226.0,117.8313,118.036,117.8118,117.9775,32226.0
2021-12-16 14:25:00,121.05,121.09,120.89,121.07,18709.0,117.9775,118.0165,117.8216,117.997,18709.0
2021-12-16 14:30:00,121.07,121.11,120.96,121.09,18660.0,117.997,118.036,117.8898,118.0165,18660.0
2021-12-16 14:35:00,121.09,121.25,121.02,121.25,16373.0,118.0165,118.1724,117.9483,118.1724,16373.0
2021-12-16 14:40:00,121.24,121.42,121.23,121.36,26344.0,118.1627,118.3381,118.1529,118.2796,26344.0
2021-12-16 14:45:00,121.37,121.37,121.03,121.05,37313.0,118.2894,118.2894,117.958,117.9775,37313.0
2021-12-16 14:50:00,121.04,121.08,120.66,120.66,77820.0,117.9677,118.0067,117.5974,117.5974,77820.0
2021-12-16 14:55:00,120.67,120.75,120.36,120.39,62781.0,117.6071,117.6851,117.305,117.3342,62781.0
2021-12-16 15:00:00,120.37,120.53,120.37,120.51,54726.0,117.3147,117.4707,117.3147,117.4512,54726.0
2021-12-16 15:05:00,120.51,120.53,120.34,120.44,140589.0,117.4512,117.4707,117.2855,117.383,140589.0
2021-12-16 15:10:00,120.45,120.49,120.07,120.21,65304.0,117.3927,117.4317,117.0224,117.1588,65304.0
2021-12-16 15:15:00,120.17,120.31,120.08,120.24,82806.0,117.1198,117.2563,117.0321,117.188,82806.0
2021-12-16 15:20:00,120.23,120.33,120.12,120.24,33662.0,117.1783,117.2758,117.0711,117.188,33662.0
2021-12-16 15:25:00,120.24,120.94,120.24,120.78,42029.0,117.188,117.8703,117.188,117.7143,42029.0
2021-12-16 15:30:00,120.82,120.89,120.56,120.84,54369.0,117.7533,117.8216,117.4999,117.7728,54369.0
2021-12-16 15:35:00,120.83,120.85,120.42,120.71,119798.0,117.7631,117.7826,117.3635,117.6461,119798.0
2021-12-16 15:40:00,120.71,120.85,120.6,120.65,37468.0,117.6461,117.7826,117.5389,117.5876,37468.0
2021-12-16 15:45:00,120.67,120.84,120.67,120.68,74053.0,117.6071,117.7728,117.6071,117.6169,74053.0
2021-12-16 15:50:00,120.7,121.15,120.58,120.64,146386.0,117.6364,118.075,117.5194,117.5779,146386.0
2021-12-16 15:55:00,120.64,120.82,120.42,120.59,374217.0,117.5779,117.7533,117.3635,117.5292,374217.0
2021-12-17 09:30:00,119.93,120.58,118.58,119.57,754922.0,116.8859,117.5194,115.5702,116.5351,754922.0
2021-12-17 09:35:00,119.64,120.19,119.38,120.16,91499.0,116.6033,117.1393,116.3499,117.1101,91499.0
2021-12-17 09:40:00,120.17,120.68,120.05,120.54,92280.0,117.1198,117.6169,117.0029,117.4804,92280.0
2021-12-17 09:45:00,120.5,120.59,120.08,120.23,55142.0,117.4414,117.5292,117.0321,117.1783,55142.0
2021-12-17 09:50:00,120.23,120.71,120.17,120.6,33267.0,117.1783,117.6461,117.1198,117.5389,33267.0
2021-12-17 09:55:00,120.61,120.65,120.33,120.38,27306.0,117.5487,117.5876,117.2758,117.3245,27306.0
2021-12-17 10:00:00,120.38,120.57,120.22,120.32,50206.0,117.3245,117.5097,117.1686,117.266,50206.0
2021-12-17 10:05:00,120.3,120.64,120.13,120.56,22293.0,117.2465,117.5779,117.0808,117.4999,22293.0
2021-12-17 10:10:00,120.56,120.58,119.79,120.18,51082.0,117.4999,117.5194,116.7495,117.1296,51082.0
2021-12-17 10:15:00,120.23,120.47,120.08,120.1,28955.0,117.1783,117.4122,117.0321,117.0516,28955.0
2021-12-17 10:20:00,120.06,120.39,120.04,120.26,18755.0,117.0126,117.3342,116.9931,117.2075,18755.0
2021-12-17 10:25:00,120.27,120.64,120.13,120.58,13955.0,117.2173,117.5779,117.0808,117.5194,13955.0
2021-12-17 10:30:00,120.56,120.89,120.46,120.8,18145.0,117.4999,117.8216,117.4025,117.7338,18145.0
2021-12-17 10:35:00,120.83,120.98,120.79,120.95,18207.0,117.7631,117.9093,117.7241,117.88,18207.0
2021-12-17 10:40:00,120.96,121.06,120.81,120.86,19234.0,117.8898,117.9872,117.7436,117.7923,19234.0
2021-12-17 10:45:00,120.88,121.38,120.87,121.26,18854.0,117.8118,118.2991,117.8021,118.1822,18854.0
2021-12-17 10:50:00,121.23,121.3,121.0,121.22,16960.0,118.1529,118.2211,117.9288,118.1432,16960.0
2021-12-17 10:55:00,121.16,121.38,120.95,121.36,28878.0,118.0847,118.2991,117.88,118.2796,28878.0
2021-12-17 11:00:00,121.34,121.35,121.09,121.11,11233.0,118.2601,118.2699,118.0165,118.036,11233.0
2021-12-17 11:05:00,121.08,121.5,121.08,121.46,27001.0,118.0067,118.4161,118.0067,118.3771,27001.0
2021-12-17 11:10:00,121.41,121.7,121.35,121.51,27148.0,118.3284,118.611,118.2699,118.4258,27148.0
2021-12-17 11:15:00,121.52,121.72,121.46,121.68,26845.0,118.4356,118.6305,118.3771,118.5915,26845.0
2021-12-17 11:20:00,121.69,121.7,121.5,121.51,26620.0,118.6012,118.611,118.4161,118.4258,26620.0
2021-12-17 11:25:00,121.49,121.63,121.31,121.4,16133.0,118.4063,118.5428,118.2309,118.3186,16133.0
2021-12-17 11:30:00,121.4,121.43,121.2,121.21,39870.0,118.3186,118.3478,118.1237,118.1334,39870.0
2021-12-17 11:35:00,121.17,121.22,120.95,121.06,24664.0,118.0944,118.1432,117.88,117.9872,24664.0
2021-12-17 11:40:00,121.06,121.24,120.89,120.92,20630.0,117.9872,118.1627,117.8216,117.8508,20630.0
2021-12-17 11:45:00,120.93,121.0,120.44,120.48,41308.0,117.8605,117.9288,117.383,117.422,41308.0
2021-12-17 11:50:00,120.47,120.78,120.46,120.53,38888.0,117.4122,117.7143,117.4025,117.4707,38888.0
2021-12-17 11:55:00,120.51,120.56,120.27,120.35,23552.0,117.4512,117.4999,117.2173,117.2953,23552.0
2021-12-17 12:00:00,120.3,120.32,119.95,120.07,45569.0,117.2465,117.266,116.9054,117.0224,45569.0
2021-12-17 12:05:00,120.1,120.11,119.92,120.03,70012.0,117.0516,117.0613,116.8762,116.9834,70012.0
2021-12-17 12:10:00,120.05,120.36,120.04,120.36,10382.0,117.0029,117.305,116.9931,117.305,10382.0
2021-12-17 12:15:00,120.34,120.46,120.26,120.29,13629.0,117.2855,117.4025,117.2075,117.2368,13629.0
2021-12-17 12:20:00,120.29,120.38,120.14,120.14,7557.0,117.2368,117.3245,117.0906,117.0906,7557.0
2021-12-17 12:25:00,120.14,120.18,119.97,120.16,44975.0,117.0906,117.1296,116.9249,117.1101,44975.0
2021-12-17 12:30:00,120.13,120.56,120.12,120.51,4188.0,117.0808,117.4999,117.0711,117.4512,4188.0
2021-12-17 12:35:00,120.45,120.52,120.27,120.33,11078.0,117.3927,117.4609,117.2173,117.2758,11078.0
2021-12-17 12:40:00,120.35,120.4,120.26,120.28,9390.0,117.2953,117.344,117.2075,117.227,9390.0
2021-12-17 12:45:00,120.28,120.37,120.23,120.36,14553.0,117.227,117.3147,117.1783,117.305,14553.0
2021-12-17 12:50:00,120.31,120.34,119.96,119.96,23674.0,117.2563,117.2855,116.9152,116.9152,23674.0
2021-12-17 12:55:00,120.0,120.19,119.99,120.17,23861.0,116.9541,117.1393,116.9444,117.1198,23861.0
2021-12-17 13:00:00,120.18,120.3,120.09,120.19,16530.0,117.1296,117.2465,117.0419,117.1393,16530.0
2021-12-17 13:05:00,120.21,120.3,120.11,120.12,15665.0,117.1588,117.2465,117.0613,117.0711,15665.0
2021-12-17 13:10:00,120.11,120.21,120.01,120.16,12531.0,117.0613,117.1588,116.9639,117.1101,12531.0
2021-12-17 13:15:00,120.19,120.47,120.14,120.44,16116.0,117.1393,117.4122,117.0906,117.383,16116.0
2021-12-17 13:20:00,120.48,120.57,120.45,120.54,11048.0,117.422,117.5097,117.3927,117.4804,11048.0
2021-12-17 13:25:00,120.52,120.82,120.51,120.77,8444.0,117.4609,117.7533,117.4512,117.7046,8444.0
2021-12-17 13:30:00,120.77,120.83,120.71,120.8,19065.0,117.7046,117.7631,117.6461,117.7338,19065.0
2021-12-17 13:35:00,120.8,120.94,120.71,120.74,11065.0,117.7338,117.8703,117.6461,117.6754,11065.0
2021-12-17 13:40:00,120.76,120.76,120.46,120.46,6047.0,117.6949,117.6949,117.4025,117.4025,6047.0
2021-12-17 13:45:00,120.45,120.74,120.45,120.7,6386.0,117.3927,117.6754,117.3927,117.6364,6386.0
2021-12-17 13:50:00,120.74,120.75,120.69,120.7,12294.0,117.6754,117.6851,117.6266,117.6364,12294.0
2021-12-17 13:55:00,120.69,121.02,120.69,120.98,17946.0,117.6266,117.9483,117.6266,117.9093,17946.0
2021-12-17 14:00:00,120.99,121.01,120.75,120.78,8389.0,117.919,117.9385,117.6851,117.7143,8389.0
2021-12-17 14:05:00,120.79,120.79,120.57,120.69,8444.0,117.7241,117.7241,117.5097,117.6266,8444.0
2021-12-17 14:10:00,120.71,120.8,120.66,120.67,8171.0,117.6461,117.7338,117.5974,117.6071,8171.0
2021-12-17 14:15:00,120.68,120.8,120.68,120.74,8799.0,117.6169,117.7338,117.6169,117.6754,8799.0
2021-12-17 14:20:00,120.73,120.82,120.66,120.75,8447.0,117.6656,117.7533,117.5974,117.6851,8447.0
2021-12-17 14:25:00,120.73,120.77,120.45,120.6,26703.0,117.6656,117.7046,117.3927,117.5389,26703.0
2021-12-17 14:30:00,120.63,120.73,120.6,120.65,13799.0,117.5682,117.6656,117.5389,117.5876,13799.0
2021-12-17 14:35:00,120.67,120.83,120.64,120.69,8896.0,117.6071,117.7631,117.5779,117.6266,8896.0
2021-12-17 14:40:00,120.67,120.95,120.64,120.95,8599.0,117.6071,117.88,117.5779,117.88,8599.0
2021-12-17 14:45:00,120.93,121.17,120.93,121.03,19214.0,117.8605,118.0944,117.8605,117.958,19214.0
2021-12-17 14:50:00,121.03,121.03,120.77,120.79,9131.0,117.958,117.958,117.7046,117.7241,9131.0
2021-12-17 14:55:00,120.75,120.93,120.71,120.82,13201.0,117.6851,117.8605,117.6461,117.7533,13201.0
2021-12-17 15:00:00,120.82,121.1,120.77,120.82,16823.0,117.7533,118.0262,117.7046,117.7533,16823.0
2021-12-17 15:05:00,120.83,120.87,120.76,120.82,8311.0,117.7631,117.8021,117.6949,117.7533,8311.0
2021-12-17 15:10:00,120.84,120.85,120.62,120.66,12103.0,117.7728,117.7826,117.5584,117.5974,12103.0
2021-12-17 15:15:00,120.65,120.74,120.49,120.67,12630.0,117.5876,117.6754,117.4317,117.6071,12630.0
2021-12-17 15:20:00,120.7,120.77,120.64,120.68,13266.0,117.6364,117.7046,117.5779,117.6169,13266.0
2021-12-17 15:25:00,120.67,120.74,120.47,120.52,16153.0,117.6071,117.6754,117.4122,117.4609,16153.0
2021-12-17 15:30:00,120.53,120.68,120.37,120.48,17963.0,117.4707,117.6169,117.3147,117.422,17963.0
2021-12-17 15:35:00,120.46,120.57,120.36,120.51,19779.0,117.4025,117.5097,117.305,117.4512,19779.0
2021-12-17 15:40:00,120.51,120.64,120.39,120.41,29327.0,117.4512,117.5779,117.3342,117.3537,29327.0
2021-12-17 15:45:00,120.42,120.46,120.19,120.2,56991.0,117.3635,117.4025,117.1393,117.1491,56991.0
2021-12-17 15:50:00,120.2,120.27,119.32,119.91,343611.0,117.1491,117.2173,116.2914,116.8664,343611.0
2021-12-17 15:55:00,119.84,120.16,119.66,119.68,383882.0,116.7982,117.1101,116.6228,116.6423,383882.0
2021-12-20 09:30:00,117.81,118.54,117.36,117.59,114913.0,114.8197,115.5312,114.3811,114.6053,114913.0
2021-12-20 09:35:00,117.59,118.01,117.37,117.86,46942.0,114.6053,115.0147,114.3909,114.8685,46942.0
2021-12-20 09:40:00,117.84,117.84,117.28,117.45,45328.0,114.849,114.849,114.3032,114.4689,45328.0
2021-12-20 09:45:00,117.41,117.82,117.11,117.74,30259.0,114.4299,114.8295,114.1375,114.7515,30259.0
2021-12-20 09:50:00,117.69,117.8,117.45,117.8,22054.0,114.7028,114.81,114.4689,114.81,22054.0
2021-12-20 09:55:00,117.85,118.1,117.78,118.1,27669.0,114.8587,115.1024,114.7905,115.1024,27669.0
2021-12-20 10:00:00,118.17,118.63,118.13,118.63,29284.0,115.1706,115.6189,115.1316,115.6189,29284.0
2021-12-20 10:05:00,118.69,118.77,118.44,118.58,17274.0,115.6774,115.7554,115.4337,115.5702,17274.0
2021-12-20 10:10:00,118.56,119.16,118.51,118.97,32877.0,115.5507,116.1355,115.502,115.9503,32877.0
2021-12-20 10:15:00,118.92,118.94,118.64,118.71,15700.0,115.9016,115.921,115.6287,115.6969,15700.0
2021-12-20 10:20:00,118.69,118.83,118.41,118.48,21397.0,115.6774,115.8138,115.4045,115.4727,21397.0
2021-12-20 10:25:00,118.44,118.69,116.85,118.42,34859.0,115.4337,115.6774,113.8841,115.4142,34859.0
2021-12-20 10:30:00,118.42,118.55,118.28,118.39,14715.0,115.4142,115.5409,115.2778,115.385,14715.0
2021-12-20 10:35:00,118.38,118.44,118.16,118.34,13230.0,115.3753,115.4337,115.1608,115.3363,13230.0
2021-12-20 10:40:00,118.33,118.4,118.16,118.36,35433.0,115.3265,115.3948,115.1608,115.3558,35433.0
2021-12-20 10:45:00,118.4,118.42,118.13,118.25,12061.0,115.3948,115.4142,115.1316,115.2486,12061.0
2021-12-20 10:50:00,118.22,118.33,118.06,118.17,16232.0,115.2193,115.3265,115.0634,115.1706,16232.0
2021-12-20 10:55:00,118.2,118.24,117.98,118.1,23935.0,115.1998,115.2388,114.9854,115.1024,23935.0
2021-12-20 11:00:00,118.09,118.35,118.09,118.32,15575.0,115.0926,115.346,115.0926,115.3168,15575.0
2021-12-20 11:05:00,118.35,118.59,118.34,118.41,17518.0,115.346,115.5799,115.3363,115.4045,17518.0
2021-12-20 11:10:00,118.38,118.4,118.12,118.13,32056.0,115.3753,115.3948,115.1219,115.1316,32056.0
2021-12-20 11:15:00,118.11,118.15,117.9,118.14,26440.0,115.1121,115.1511,114.9074,115.1414,26440.0
2021-12-20 11:20:00,118.13,118.13,117.94,117.98,19341.0,115.1316,115.1316,114.9464,114.9854,19341.0
2021-12-20 11:25:00,117.99,118.08,117.92,117.96,15060.0,114.9952,115.0829,114.9269,114.9659,15060.0
2021-12-20 11:30:00,117.97,118.04,117.67,117.87,48407.0,114.9757,115.0439,114.6833,114.8782,48407.0
2021-12-20 11:35:00,117.87,118.0,117.79,117.98,16628.0,114.8782,115.0049,114.8002,114.9854,16628.0
2021-12-20 11:40:00,117.95,118.09,117.91,118.09,13918.0,114.9562,115.0926,114.9172,115.0926,13918.0
2021-12-20 11:45:00,118.13,118.54,118.09,118.53,13911.0,115.1316,115.5312,115.0926,115.5215,13911.0
2021-12-20 11:50:00,118.51,118.98,118.51,118.94,18353.0,115.502,115.96,115.502,115.921,18353.0
2021-12-20 11:55:00,118.95,118.96,118.72,118.96,39587.0,115.9308,115.9405,115.7066,115.9405,39587.0
2021-12-20 12:00:00,118.97,118.98,118.79,118.98,11345.0,115.9503,115.96,115.7749,115.96,11345.0
2021-12-20 12:05:00,118.93,118.93,118.69,118.78,14134.0,115.9113,115.9113,115.6774,115.7651,14134.0
2021-12-20 12:10:00,118.77,118.78,118.67,118.74,11055.0,115.7554,115.7651,115.6579,115.7261,11055.0
2021-12-20 12:15:00,118.71,119.09,118.71,118.93,20318.0,115.6969,116.0672,115.6969,115.9113,20318.0
2021-12-20 12:20:00,118.92,118.92,118.72,118.74,7580.0,115.9016,115.9016,115.7066,115.7261,7580.0
2021-12-20 12:25:00,118.75,118.95,118.73,118.88,13825.0,115.7359,115.9308,115.7164,115.8626,13825.0
2021-12-20 12:30:00,118.86,118.86,118.59,118.61,11508.0,115.8431,115.8431,115.5799,115.5994,11508.0
2021-12-20 12:35:00,118.63,118.69,118.5,118.69,11034.0,115.6189,115.6774,115.4922,115.6774,11034.0
2021-12-20 12:40:00,118.72,118.81,118.54,118.6,12758.0,115.7066,115.7943,115.5312,115.5897,12758.0
2021-12-20 12:45:00,118.6,118.72,118.6,118.68,4742.0,115.5897,115.7066,115.5897,115.6676,4742.0
2021-12-20 12:50:00,118.7,118.73,118.52,118.62,9046.0,115.6871,115.7164,115.5117,115.6092,9046.0
2021-12-20 12:55:00,118.6,118.62,118.32,118.32,11298.0,115.5897,115.6092,115.3168,115.3168,11298.0
2021-12-20 13:00:00,118.31,118.48,118.29,118.48,11940.0,115.307,115.4727,115.2875,115.4727,11940.0
2021-12-20 13:05:00,118.46,118.62,118.46,118.61,9306.0,115.4532,115.6092,115.4532,115.5994,9306.0
2021-12-20 13:10:00,118.64,118.81,118.48,118.72,16388.0,115.6287,115.7943,115.4727,115.7066,16388.0
2021-12-20 13:15:00,118.7,118.74,118.61,118.61,6589.0,115.6871,115.7261,115.5994,115.5994,6589.0
2021-12-20 13:20:00,118.59,118.75,118.56,118.72,7036.0,115.5799,115.7359,115.5507,115.7066,7036.0
2021-12-20 13:25:00,118.71,118.83,118.69,118.74,10565.0,115.6969,115.8138,115.6774,115.7261,10565.0
2021-12-20 13:30:00,118.71,118.81,118.62,118.64,14195.0,115.6969,115.7943,115.6092,115.6287,14195.0
2021-12-20 13:35:00,118.66,118.87,118.66,118.87,7636.0,115.6482,115.8528,115.6482,115.8528,7636.0
2021-12-20 13:40:00,118.86,118.96,118.79,118.85,13464.0,115.8431,115.9405,115.7749,115.8333,13464.0
2021-12-20 13:45:00,118.85,119.07,118.85,119.07,15221.0,115.8333,116.0477,115.8333,116.0477,15221.0
2021-12-20 13:50:00,119.08,119.22,119.04,119.18,9523.0,116.0575,116.1939,116.0185,116.155,9523.0
2021-12-20 13:55:00,119.18,119.24,119.05,119.09,6363.0,116.155,116.2134,116.0283,116.0672,6363.0
2021-12-20 14:00:00,119.09,119.13,118.92,118.95,15330.0,116.0672,116.1062,115.9016,115.9308,15330.0
2021-12-20 14:05:00,118.96,119.15,118.95,119.15,16264.0,115.9405,116.1257,115.9308,116.1257,16264.0
2021-12-20 14:10:00,119.14,119.27,119.13,119.17,8350.0,116.116,116.2427,116.1062,116.1452,8350.0
2021-12-20 14:15:00,119.15,119.25,119.11,119.12,7599.0,116.1257,116.2232,116.0867,116.0965,7599.0
2021-12-20 14:20:00,119.11,119.15,119.04,119.04,10080.0,116.0867,116.1257,116.0185,116.0185,10080.0
2021-12-20 14:25:00,119.07,119.14,118.98,119.12,6661.0,116.0477,116.116,115.96,116.0965,6661.0
2021-12-20 14:30:00,119.15,119.18,118.89,118.93,15184.0,116.1257,116.155,115.8723,115.9113,15184.0
2021-12-20 14:35:00,118.92,119.01,118.84,119.01,15474.0,115.9016,115.9893,115.8236,115.9893,15474.0
2021-12-20 14:40:00,119.03,119.14,118.99,119.11,10406.0,116.0088,116.116,115.9698,116.0867,10406.0
2021-12-20 14:45:00,119.11,119.19,119.09,119.11,9977.0,116.0867,116.1647,116.0672,116.0867,9977.0
2021-12-20 14:50:00,119.13,119.27,119.13,119.17,16251.0,116.1062,116.2427,116.1062,116.1452,16251.0
2021-12-20 14:55:00,119.18,119.34,119.16,119.32,16385.0,116.155,116.3109,116.1355,116.2914,16385.0
2021-12-20 15:00:00,119.31,119.53,119.31,119.36,23764.0,116.2817,116.4961,116.2817,116.3304,23764.0
2021-12-20 15:05:00,119.37,119.39,119.27,119.34,12316.0,116.3401,116.3596,116.2427,116.3109,12316.0
2021-12-20 15:10:00,119.36,119.44,119.25,119.25,12497.0,116.3304,116.4084,116.2232,116.2232,12497.0
2021-12-20 15:15:00,119.23,119.23,119.03,119.16,12189.0,116.2037,116.2037,116.0088,116.1355,12189.0
2021-12-20 15:20:00,119.17,119.28,118.9,118.96,17314.0,116.1452,116.2524,115.8821,115.9405,17314.0
2021-12-20 15:25:00,118.94,119.09,118.94,119.03,16788.0,115.921,116.0672,115.921,116.0088,16788.0
2021-12-20 15:30:00,119.04,119.04,118.84,118.85,16047.0,116.0185,116.0185,115.8236,115.8333,16047.0
2021-12-20 15:35:00,118.86,118.86,118.69,118.7,11745.0,115.8431,115.8431,115.6774,115.6871,11745.0
2021-12-20 15:40:00,118.69,118.8,118.59,118.63,18225.0,115.6774,115.7846,115.5799,115.6189,18225.0
2021-12-20 15:45:00,118.66,118.81,118.62,118.62,24151.0,115.6482,115.7943,115.6092,115.6092,24151.0
2021-12-20 15:50:00,118.65,118.93,118.63,118.73,66075.0,115.6384,115.9113,115.6189,115.7164,66075.0
2021-12-20 15:55:00,118.75,119.09,118.71,119.04,179991.0,115.7359,116.0672,115.6969,116.0185,179991.0
2021-12-21 09:30:00,119.69,119.76,119.01,119.72,73285.0,116.652,116.7202,115.9893,116.6812,73285.0
2021-12-21 09:35:00,119.63,120.14,119.6,120.01,21115.0,116.5935,117.0906,116.5643,116.9639,21115.0
2021-12-21 09:40:00,120.0,120.02,119.71,119.82,21755.0,116.9541,116.9736,116.6715,116.7787,21755.0
2021-12-21 09:45:00,119.77,120.27,119.66,119.88,24187.0,116.73,117.2173,116.6228,116.8372,24187.0
2021-12-21 09:50:00,119.84,120.0,119.81,119.95,33262.0,116.7982,116.9541,116.769,116.9054,33262.0
2021-12-21 09:55:00,120.0,120.15,119.95,119.95,27209.0,116.9541,117.1003,116.9054,116.9054,27209.0
2021-12-21 10:00:00,120.04,120.14,119.99,120.07,19548.0,116.9931,117.0906,116.9444,117.0224,19548.0
2021-12-21 10:05:00,120.09,120.34,119.93,120.34,82139.0,117.0419,117.2855,116.8859,117.2855,82139.0
2021-12-21 10:10:00,120.34,120.89,120.33,120.78,40289.0,117.2855,117.8216,117.2758,117.7143,40289.0
2021-12-21 10:15:00,120.79,121.17,120.71,121.11,13947.0,117.7241,118.0944,117.6461,118.036,13947.0
2021-12-21 10:20:00,121.11,121.26,120.64,120.64,14809.0,118.036,118.1822,117.5779,117.5779,14809.0
2021-12-21 10:25:00,120.64,120.8,120.42,120.68,11614.0,117.5779,117.7338,117.3635,117.6169,11614.0
2021-12-21 10:30:00,120.69,120.69,120.4,120.43,14159.0,117.6266,117.6266,117.344,117.3732,14159.0
2021-12-21 10:35:00,120.43,120.63,120.2,120.33,27362.0,117.3732,117.5682,117.1491,117.2758,27362.0
2021-12-21 10:40:00,120.32,120.73,120.28,120.65,21097.0,117.266,117.6656,117.227,117.5876,21097.0
2021-12-21 10:45:00,120.62,120.62,120.22,120.48,24019.0,117.5584,117.5584,117.1686,117.422,24019.0
2021-12-21 10:50:00,120.49,120.67,120.45,120.54,18589.0,117.4317,117.6071,117.3927,117.4804,18589.0
2021-12-21 10:55:00,120.54,120.63,120.43,120.44,8476.0,117.4804,117.5682,117.3732,117.383,8476.0
2021-12-21 11:00:00,120.38,120.63,120.3,120.63,10958.0,117.3245,117.5682,117.2465,117.5682,10958.0
2021-12-21 11:05:00,120.66,120.83,120.66,120.77,14970.0,117.5974,117.7631,117.5974,117.7046,14970.0
2021-12-21 11:10:00,120.8,120.93,120.71,120.89,14364.0,117.7338,117.8605,117.6461,117.8216,14364.0
2021-12-21 11:15:00,120.9,121.13,120.85,121.1,11733.0,117.8313,118.0555,117.7826,118.0262,11733.0
2021-12-21 11:20:00,121.1,121.1,120.84,120.96,26155.0,118.0262,118.0262,117.7728,117.8898,26155.0
2021-12-21 11:25:00,120.93,120.99,120.79,120.9,15051.0,117.8605,117.919,117.7241,117.8313,15051.0
2021-12-21 11:30:00,120.86,121.05,120.83,120.84,12023.0,117.7923,117.9775,117.7631,117.7728,12023.0
2021-12-21 11:35:00,120.84,121.1,120.83,120.95,18243.0,117.7728,118.0262,117.7631,117.88,18243.0
2021-12-21 11:40:00,120.97,121.17,120.88,121.14,22245.0,117.8995,118.0944,117.8118,118.0652,22245.0
2021-12-21 11:45:00,121.15,121.15,120.85,120.86,28711.0,118.075,118.075,117.7826,117.7923,28711.0
2021-12-21 11:50:00,120.86,121.11,120.84,121.11,20616.0,117.7923,118.036,117.7728,118.036,20616.0
2021-12-21 11:55:00,121.11,121.21,120.91,120.95,17657.0,118.036,118.1334,117.841,117.88,17657.0
2021-12-21 12:00:00,120.97,121.39,120.97,121.22,23940.0,117.8995,118.3089,117.8995,118.1432,23940.0
2021-12-21 12:05:00,121.2,121.46,121.19,121.37,16360.0,118.1237,118.3771,118.1139,118.2894,16360.0
2021-12-21 12:10:00,121.4,121.63,121.4,121.47,17861.0,118.3186,118.5428,118.3186,118.3868,17861.0
2021-12-21 12:15:00,121.47,121.47,121.22,121.28,10582.0,118.3868,118.3868,118.1432,118.2017,10582.0
2021-12-21 12:20:00,121.25,121.35,121.14,121.21,18237.0,118.1724,118.2699,118.0652,118.1334,18237.0
2021-12-21 12:25:00,121.23,121.27,121.12,121.2,14822.0,118.1529,118.1919,118.0457,118.1237,14822.0
2021-12-21 12:30:00,121.2,121.33,121.19,121.26,13757.0,118.1237,118.2504,118.1139,118.1822,13757.0
2021-12-21 12:35:00,121.22,121.39,121.22,121.37,13987.0,118.1432,118.3089,118.1432,118.2894,13987.0
2021-12-21 12:40:00,121.34,121.38,121.05,121.11,12847.0,118.2601,118.2991,117.9775,118.036,12847.0
2021-12-21 12:45:00,121.11,121.15,120.97,121.13,28026.0,118.036,118.075,117.8995,118.0555,28026.0
2021-12-21 12:50:00,121.15,121.31,121.11,121.29,20062.0,118.075,118.2309,118.036,118.2114,20062.0
2021-12-21 12:55:00,121.31,121.32,121.11,121.19,9187.0,118.2309,118.2406,118.036,118.1139,9187.0
2021-12-21 13:00:00,121.17,121.25,121.06,121.21,11446.0,118.0944,118.1724,117.9872,118.1334,11446.0
2021-12-21 13:05:00,121.21,121.21,121.0,121.05,14585.0,118.1334,118.1334,117.9288,117.9775,14585.0
2021-12-21 13:10:00,121.06,121.08,120.97,121.0,7963.0,117.9872,118.0067,117.8995,117.9288,7963.0
2021-12-21 13:15:00,120.98,121.18,120.98,121.14,10466.0,117.9093,118.1042,117.9093,118.0652,10466.0
2021-12-21 13:20:00,121.14,121.17,121.07,121.11,9395.0,118.0652,118.0944,117.997,118.036,9395.0
2021-12-21 13:25:00,121.11,121.12,120.98,121.01,28226.0,118.036,118.0457,117.9093,117.9385,28226.0
2021-12-21 13:30:00,121.02,121.18,121.0,121.06,13092.0,117.9483,118.1042,117.9288,117.9872,13092.0
2021-12-21 13:35:00,121.08,121.17,121.03,121.1,17427.0,118.0067,118.0944,117.958,118.0262,17427.0
2021-12-21 13:40:00,121.1,121.2,121.08,121.16,15217.0,118.0262,118.1237,118.0067,118.0847,15217.0
2021-12-21 13:45:00,121.17,121.38,121.15,121.35,14366.0,118.0944,118.2991,118.075,118.2699,14366.0
2021-12-21 13:50:00,121.36,121.36,121.15,121.2,11940.0,118.2796,118.2796,118.075,118.1237,11940.0
2021-12-21 13:55:00,121.19,121.35,121.16,121.22,16495.0,118.1139,118.2699,118.0847,118.1432,16495.0
2021-12-21 14:00:00,121.23,121.27,121.15,121.26,18585.0,118.1529,118.1919,118.075,118.1822,18585.0
2021-12-21 14:05:00,121.24,121.24,121.02,121.02,19280.0,118.1627,118.1627,117.9483,117.9483,19280.0
2021-12-21 14:10:00,121.01,121.09,120.96,120.97,34193.0,117.9385,118.0165,117.8898,117.8995,34193.0
2021-12-21 14:15:00,120.94,121.0,120.87,120.88,10205.0,117.8703,117.9288,117.8021,117.8118,10205.0
2021-12-21 14:20:00,120.88,121.03,120.88,120.91,18599.0,117.8118,117.958,117.8118,117.841,18599.0
2021-12-21 14:25:00,120.91,121.05,120.9,120.93,64077.0,117.841,117.9775,117.8313,117.8605,64077.0
2021-12-21 14:30:00,120.92,121.15,120.92,121.09,24227.0,117.8508,118.075,117.8508,118.0165,24227.0
2021-12-21 14:35:00,121.12,121.12,120.97,120.99,13920.0,118.0457,118.0457,117.8995,117.919,13920.0
2021-12-21 14:40:00,121.0,121.03,120.87,120.92,16271.0,117.9288,117.958,117.8021,117.8508,16271.0
2021-12-21 14:45:00,120.93,120.96,120.86,120.87,21327.0,117.8605,117.8898,117.7923,117.8021,21327.0
2021-12-21 14:50:00,120.88,120.95,120.83,120.94,15034.0,117.8118,117.88,117.7631,117.8703,15034.0
2021-12-21 14:55:00,120.93,121.07,120.91,120.93,24773.0,117.8605,117.997,117.841,117.8605,24773.0
2021-12-21 15:00:00,120.94,121.01,120.92,120.98,16438.0,117.8703,117.9385,117.8508,117.9093,16438.0
2021-12-21 15:05:00,120.97,121.0,120.88,120.93,22393.0,117.8995,117.9288,117.8118,117.8605,22393.0
2021-12-21 15:10:00,120.98,121.09,120.96,120.99,31623.0,117.9093,118.0165,117.8898,117.919,31623.0
2021-12-21 15:15:00,121.0,121.1,121.0,121.05,28210.0,117.9288,118.0262,117.9288,117.9775,28210.0
2021-12-21 15:20:00,121.05,121.07,120.95,120.96,39394.0,117.9775,117.997,117.88,117.8898,39394.0
2021-12-21 15:25:00,120.96,121.02,120.83,121.01,39242.0,117.8898,117.9483,117.7631,117.9385,39242.0
2021-12-21 15:30:00,121.0,121.01,120.66,120.66,48736.0,117.9288,117.9385,117.5974,117.5974,48736.0
2021-12-21 15:35:00,120.67,120.75,120.64,120.73,40775.0,117.6071,117.6851,117.5779,117.6656,40775.0
2021-12-21 15:40:00,120.74,120.9,120.72,120.75,44758.0,117.6754,117.8313,117.6559,117.6851,44758.0
2021-12-21 15:45:00,120.74,120.78,120.67,120.72,61363.0,117.6754,117.7143,117.6071,117.6559,61363.0
2021-12-21 15:50:00,120.71,121.3,120.7,121.27,107018.0,117.6461,118.2211,117.6364,118.1919,107018.0
2021-12-21 15:55:00,121.26,121.3,121.08,121.09,296496.0,118.1822,118.2211,118.0067,118.0165,296496.0
2021-12-22 09:30:00,120.51,120.81,120.16,120.68,33182.0,117.4512,117.7436,117.1101,117.6169,33182.0
2021-12-22 09:35:00,120.55,120.62,120.08,120.37,27565.0,117.4902,117.5584,117.0321,117.3147,27565.0
2021-12-22 09:40:00,120.36,120.57,120.2,120.24,76259.0,117.305,117.5097,117.1491,117.188,76259.0
2021-12-22 09:45:00,120.19,120.57,120.17,120.5,31778.0,117.1393,117.5097,117.1198,117.4414,31778.0
2021-12-22 09:50:00,120.5,122.56,120.49,120.77,118915.0,117.4414,119.4492,117.4317,117.7046,118915.0
2021-12-22 09:55:00,120.8,120.94,120.0,120.7,45246.0,117.7338,117.8703,116.9541,117.6364,45246.0
2021-12-22 10:00:00,120.71,121.28,120.71,121.17,15430.0,117.6461,118.2017,117.6461,118.0944,15430.0
2021-12-22 10:05:00,121.14,121.35,120.85,120.85,13338.0,118.0652,118.2699,117.7826,117.7826,13338.0
2021-12-22 10:10:00,120.91,121.05,120.81,120.87,19183.0,117.841,117.9775,117.7436,117.8021,19183.0
2021-12-22 10:15:00,120.87,121.01,120.61,120.68,8583.0,117.8021,117.9385,117.5487,117.6169,8583.0
2021-12-22 10:20:00,120.65,120.71,120.48,120.56,18965.0,117.5876,117.6461,117.422,117.4999,18965.0
2021-12-22 10:25:00,120.56,120.8,120.56,120.77,13581.0,117.4999,117.7338,117.4999,117.7046,13581.0
2021-12-22 10:30:00,120.78,120.85,120.65,120.79,9278.0,117.7143,117.7826,117.5876,117.7241,9278.0
2021-12-22 10:35:00,120.79,121.28,120.25,121.23,44066.0,117.7241,118.2017,117.1978,118.1529,44066.0
2021-12-22 10:40:00,121.25,121.27,120.93,120.94,19932.0,118.1724,118.1919,117.8605,117.8703,19932.0
2021-12-22 10:45:00,120.92,121.13,120.87,121.03,11371.0,117.8508,118.0555,117.8021,117.958,11371.0
2021-12-22 10:50:00,120.99,121.16,120.96,121.08,13331.0,117.919,118.0847,117.8898,118.0067,13331.0
2021-12-22 10:55:00,121.06,121.22,121.04,121.22,18729.0,117.9872,118.1432,117.9677,118.1432,18729.0
2021-12-22 11:00:00,121.22,121.44,121.16,121.43,23248.0,118.1432,118.3576,118.0847,118.3478,23248.0
2021-12-22 11:05:00,121.4,121.4,121.04,121.17,54940.0,118.3186,118.3186,117.9677,118.0944,54940.0
2021-12-22 11:10:00,121.16,121.23,120.98,120.98,13422.0,118.0847,118.1529,117.9093,117.9093,13422.0
2021-12-22 11:15:00,120.98,121.01,120.89,120.92,12768.0,117.9093,117.9385,117.8216,117.8508,12768.0
2021-12-22 11:20:00,120.97,120.98,120.84,120.89,11780.0,117.8995,117.9093,117.7728,117.8216,11780.0
2021-12-22 11:25:00,120.85,120.97,120.78,120.94,12371.0,117.7826,117.8995,117.7143,117.8703,12371.0
2021-12-22 11:30:00,120.94,120.95,120.74,120.86,14453.0,117.8703,117.88,117.6754,117.7923,14453.0
2021-12-22 11:35:00,120.87,120.91,120.6,120.65,11405.0,117.8021,117.841,117.5389,117.5876,11405.0
2021-12-22 11:40:00,120.65,120.82,120.55,120.75,16802.0,117.5876,117.7533,117.4902,117.6851,16802.0
2021-12-22 11:45:00,120.74,120.74,120.56,120.65,16656.0,117.6754,117.6754,117.4999,117.5876,16656.0
2021-12-22 11:50:00,120.65,120.67,120.52,120.59,19528.0,117.5876,117.6071,117.4609,117.5292,19528.0
2021-12-22 11:55:00,120.6,120.75,120.6,120.63,8021.0,117.5389,117.6851,117.5389,117.5682,8021.0
2021-12-22 12:00:00,120.62,120.67,120.51,120.65,15093.0,117.5584,117.6071,117.4512,117.5876,15093.0
2021-12-22 12:05:00,120.68,120.68,120.44,120.5,27648.0,117.6169,117.6169,117.383,117.4414,27648.0
2021-12-22 12:10:00,120.51,120.6,120.32,120.32,46929.0,117.4512,117.5389,117.266,117.266,46929.0
2021-12-22 12:15:00,120.31,120.41,120.11,120.13,102176.0,117.2563,117.3537,117.0613,117.0808,102176.0
2021-12-22 12:20:00,120.14,120.34,120.14,120.25,11504.0,117.0906,117.2855,117.0906,117.1978,11504.0
2021-12-22 12:25:00,120.23,120.41,120.1,120.41,178483.0,117.1783,117.3537,117.0516,117.3537,178483.0
2021-12-22 12:30:00,120.41,120.48,120.4,120.41,7228.0,117.3537,117.422,117.344,117.3537,7228.0
2021-12-22 12:35:00,120.42,120.48,120.2,120.2,15590.0,117.3635,117.422,117.1491,117.1491,15590.0
2021-12-22 12:40:00,120.2,120.63,120.16,120.59,23557.0,117.1491,117.5682,117.1101,117.5292,23557.0
2021-12-22 12:45:00,120.57,120.57,120.37,120.37,26506.0,117.5097,117.5097,117.3147,117.3147,26506.0
2021-12-22 12:50:00,120.4,120.49,120.32,120.37,13586.0,117.344,117.4317,117.266,117.3147,13586.0
2021-12-22 12:55:00,120.35,120.5,120.35,120.48,18609.0,117.2953,117.4414,117.2953,117.422,18609.0
2021-12-22 13:00:00,120.48,120.55,120.42,120.44,20934.0,117.422,117.4902,117.3635,117.383,20934.0
2021-12-22 13:05:00,120.44,120.45,120.28,120.3,14374.0,117.383,117.3927,117.227,117.2465,14374.0
2021-12-22 13:10:00,120.3,120.34,120.24,120.32,17366.0,117.2465,117.2855,117.188,117.266,17366.0
2021-12-22 13:15:00,120.31,120.33,120.24,120.25,10841.0,117.2563,117.2758,117.188,117.1978,10841.0
2021-12-22 13:20:00,120.27,120.3,120.22,120.29,14092.0,117.2173,117.2465,117.1686,117.2368,14092.0
2021-12-22 13:25:00,120.25,120.35,120.15,120.29,20632.0,117.1978,117.2953,117.1003,117.2368,20632.0
2021-12-22 13:30:00,120.3,120.38,120.21,120.25,16865.0,117.2465,117.3245,117.1588,117.1978,16865.0
2021-12-22 13:35:00,120.23,120.33,120.19,120.22,25924.0,117.1783,117.2758,117.1393,117.1686,25924.0
2021-12-22 13:40:00,120.2,120.38,120.19,120.38,21853.0,117.1491,117.3245,117.1393,117.3245,21853.0
2021-12-22 13:45:00,120.38,120.42,120.3,120.32,16847.0,117.3245,117.3635,117.2465,117.266,16847.0
2021-12-22 13:50:00,120.34,120.39,120.32,120.32,6639.0,117.2855,117.3342,117.266,117.266,6639.0
2021-12-22 13:55:00,120.33,120.4,120.3,120.32,33008.0,117.2758,117.344,117.2465,117.266,33008.0
2021-12-22 14:00:00,120.31,120.39,120.2,120.21,21514.0,117.2563,117.3342,117.1491,117.1588,21514.0
2021-12-22 14:05:00,120.24,120.26,120.17,120.21,24020.0,117.188,117.2075,117.1198,117.1588,24020.0
2021-12-22 14:10:00,120.19,120.38,120.18,120.36,11715.0,117.1393,117.3245,117.1296,117.305,11715.0
2021-12-22 14:15:00,120.34,120.38,120.23,120.23,6745.0,117.2855,117.3245,117.1783,117.1783,6745.0
2021-12-22 14:20:00,120.23,120.31,120.19,120.27,9108.0,117.1783,117.2563,117.1393,117.2173,9108.0
2021-12-22 14:25:00,120.23,120.24,120.14,120.18,39565.0,117.1783,117.188,117.0906,117.1296,39565.0
2021-12-22 14:30:00,120.18,120.21,120.15,120.16,8848.0,117.1296,117.1588,117.1003,117.1101,8848.0
2021-12-22 14:35:00,120.16,120.24,120.15,120.22,12082.0,117.1101,117.188,117.1003,117.1686,12082.0
2021-12-22 14:40:00,120.24,120.33,120.2,120.27,17243.0,117.188,117.2758,117.1491,117.2173,17243.0
2021-12-22 14:45:00,120.24,120.37,120.24,120.37,19456.0,117.188,117.3147,117.188,117.3147,19456.0
2021-12-22 14:50:00,120.4,120.44,120.29,120.34,12940.0,117.344,117.383,117.2368,117.2855,12940.0
2021-12-22 14:55:00,120.35,120.41,120.29,120.41,17249.0,117.2953,117.3537,117.2368,117.3537,17249.0
2021-12-22 15:00:00,120.42,120.44,120.31,120.37,11283.0,117.3635,117.383,117.2563,117.3147,11283.0
2021-12-22 15:05:00,120.37,120.37,120.28,120.33,7051.0,117.3147,117.3147,117.227,117.2758,7051.0
2021-12-22 15:10:00,120.33,120.45,120.32,120.41,10743.0,117.2758,117.3927,117.266,117.3537,10743.0
2021-12-22 15:15:00,120.4,120.52,120.35,120.49,32594.0,117.344,117.4609,117.2953,117.4317,32594.0
2021-12-22 15:20:00,120.48,120.51,120.45,120.49,15456.0,117.422,117.4512,117.3927,117.4317,15456.0
2021-12-22 15:25:00,120.49,120.58,120.48,120.48,35041.0,117.4317,117.5194,117.422,117.422,35041.0
2021-12-22 15:30:00,120.49,120.53,120.4,120.46,26043.0,117.4317,117.4707,117.344,117.4025,26043.0
2021-12-22 15:35:00,120.48,120.52,120.39,120.43,28992.0,117.422,117.4609,117.3342,117.3732,28992.0
2021-12-22 15:40:00,120.41,120.44,120.31,120.39,24419.0,117.3537,117.383,117.2563,117.3342,24419.0
2021-12-22 15:45:00,120.39,120.47,120.27,120.37,37645.0,117.3342,117.4122,117.2173,117.3147,37645.0
2021-12-22 15:50:00,120.41,120.5,120.3,120.33,53928.0,117.3537,117.4414,117.2465,117.2758,53928.0
2021-12-22 15:55:00,120.31,120.65,120.31,120.6,178237.0,117.2563,117.5876,117.2563,117.5389,178237.0
2021-12-23 09:30:00,120.75,121.75,120.71,120.97,58124.0,117.6851,118.6597,117.6461,117.8995,58124.0
2021-12-23 09:35:00,120.83,120.98,120.7,120.95,9298.0,117.7631,117.9093,117.6364,117.88,9298.0
2021-12-23 09:40:00,121.01,121.14,120.72,121.03,14163.0,117.9385,118.0652,117.6559,117.958,14163.0
2021-12-23 09:45:00,120.94,121.13,120.75,120.89,12850.0,117.8703,118.0555,117.6851,117.8216,12850.0
2021-12-23 09:50:00,120.9,120.94,120.4,120.48,15593.0,117.8313,117.8703,117.344,117.422,15593.0
2021-12-23 09:55:00,120.43,120.72,120.36,120.57,10220.0,117.3732,117.6559,117.305,117.5097,10220.0
2021-12-23 10:00:00,120.53,120.93,120.53,120.69,14053.0,117.4707,117.8605,117.4707,117.6266,14053.0
2021-12-23 10:05:00,120.63,120.66,120.51,120.56,10844.0,117.5682,117.5974,117.4512,117.4999,10844.0
2021-12-23 10:10:00,120.56,120.66,120.41,120.52,18385.0,117.4999,117.5974,117.3537,117.4609,18385.0
2021-12-23 10:15:00,120.52,120.87,120.52,120.81,10588.0,117.4609,117.8021,117.4609,117.7436,10588.0
2021-12-23 10:20:00,120.77,120.77,120.46,120.63,30816.0,117.7046,117.7046,117.4025,117.5682,30816.0
2021-12-23 10:25:00,120.61,120.77,120.57,120.63,20883.0,117.5487,117.7046,117.5097,117.5682,20883.0
2021-12-23 10:30:00,120.61,120.7,120.35,120.46,97991.0,117.5487,117.6364,117.2953,117.4025,97991.0
2021-12-23 10:35:00,120.43,120.62,120.24,120.59,40082.0,117.3732,117.5584,117.188,117.5292,40082.0
2021-12-23 10:40:00,120.62,120.66,120.46,120.58,35509.0,117.5584,117.5974,117.4025,117.5194,35509.0
2021-12-23 10:45:00,120.6,120.85,120.56,120.79,14296.0,117.5389,117.7826,117.4999,117.7241,14296.0
2021-12-23 10:50:00,120.78,120.86,120.67,120.83,37880.0,117.7143,117.7923,117.6071,117.7631,37880.0
2021-12-23 10:55:00,120.82,120.94,120.81,120.94,9874.0,117.7533,117.8703,117.7436,117.8703,9874.0
2021-12-23 11:00:00,120.92,120.98,120.75,120.82,20954.0,117.8508,117.9093,117.6851,117.7533,20954.0
2021-12-23 11:05:00,120.83,121.19,120.8,121.01,15611.0,117.7631,118.1139,117.7338,117.9385,15611.0
2021-12-23 11:10:00,121.02,121.09,120.96,121.09,8712.0,117.9483,118.0165,117.8898,118.0165,8712.0
2021-12-23 11:15:00,121.07,121.09,120.9,120.96,14781.0,117.997,118.0165,117.8313,117.8898,14781.0
2021-12-23 11:20:00,121.03,121.03,120.74,120.85,11617.0,117.958,117.958,117.6754,117.7826,11617.0
2021-12-23 11:25:00,120.86,120.99,120.66,120.67,9226.0,117.7923,117.919,117.5974,117.6071,9226.0
2021-12-23 11:30:00,120.65,120.78,120.51,120.57,14683.0,117.5876,117.7143,117.4512,117.5097,14683.0
2021-12-23 11:35:00,120.57,120.71,120.49,120.64,50394.0,117.5097,117.6461,117.4317,117.5779,50394.0
2021-12-23 11:40:00,120.66,120.7,120.54,120.7,26305.0,117.5974,117.6364,117.4804,117.6364,26305.0
2021-12-23 11:45:00,120.7,120.88,120.68,120.74,35385.0,117.6364,117.8118,117.6169,117.6754,35385.0
2021-12-23 11:50:00,120.69,120.8,120.65,120.77,10435.0,117.6266,117.7338,117.5876,117.7046,10435.0
2021-12-23 11:55:00,120.76,120.9,120.68,120.81,35694.0,117.6949,117.8313,117.6169,117.7436,35694.0
2021-12-23 12:00:00,120.79,120.8,120.7,120.73,12227.0,117.7241,117.7338,117.6364,117.6656,12227.0
2021-12-23 12:05:00,120.72,120.91,120.65,120.81,70358.0,117.6559,117.841,117.5876,117.7436,70358.0
2021-12-23 12:10:00,120.79,120.85,120.65,120.7,32926.0,117.7241,117.7826,117.5876,117.6364,32926.0
2021-12-23 12:15:00,120.68,120.78,120.65,120.72,23190.0,117.6169,117.7143,117.5876,117.6559,23190.0
2021-12-23 12:20:00,120.72,120.84,120.66,120.7,13072.0,117.6559,117.7728,117.5974,117.6364,13072.0
2021-12-23 12:25:00,120.71,120.91,120.7,120.78,32821.0,117.6461,117.841,117.6364,117.7143,32821.0
2021-12-23 12:30:00,120.73,120.81,120.69,120.75,9742.0,117.6656,117.7436,117.6266,117.6851,9742.0
2021-12-23 12:35:00,120.73,120.76,120.58,120.66,7865.0,117.6656,117.6949,117.5194,117.5974,7865.0
2021-12-23 12:40:00,120.65,120.74,120.52,120.57,14892.0,117.5876,117.6754,117.4609,117.5097,14892.0
2021-12-23 12:45:00,120.54,120.55,120.41,120.41,33688.0,117.4804,117.4902,117.3537,117.3537,33688.0
2021-12-23 12:50:00,120.42,120.42,120.29,120.35,9079.0,117.3635,117.3635,117.2368,117.2953,9079.0
2021-12-23 12:55:00,120.36,120.45,120.32,120.41,6492.0,117.305,117.3927,117.266,117.3537,6492.0
2021-12-23 13:00:00,120.4,120.44,120.32,120.41,15290.0,117.344,117.383,117.266,117.3537,15290.0
2021-12-23 13:05:00,120.42,120.55,120.37,120.54,20944.0,117.3635,117.4902,117.3147,117.4804,20944.0
2021-12-23 13:10:00,120.52,120.56,120.48,120.55,10732.0,117.4609,117.4999,117.422,117.4902,10732.0
2021-12-23 13:15:00,120.54,120.54,120.38,120.38,11524.0,117.4804,117.4804,117.3245,117.3245,11524.0
2021-12-23 13:20:00,120.4,120.45,120.35,120.45,10876.0,117.344,117.3927,117.2953,117.3927,10876.0
2021-12-23 13:25:00,120.49,120.49,120.36,120.37,19876.0,117.4317,117.4317,117.305,117.3147,19876.0
2021-12-23 13:30:00,120.36,120.43,120.29,120.29,5487.0,117.305,117.3732,117.2368,117.2368,5487.0
2021-12-23 13:35:00,120.3,120.3,120.23,120.25,13587.0,117.2465,117.2465,117.1783,117.1978,13587.0
2021-12-23 13:40:00,120.21,120.47,120.14,120.42,32932.0,117.1588,117.4122,117.0906,117.3635,32932.0
2021-12-23 13:45:00,120.4,120.66,120.26,120.29,25877.0,117.344,117.5974,117.2075,117.2368,25877.0
2021-12-23 13:50:00,120.31,120.34,120.12,120.16,22915.0,117.2563,117.2855,117.0711,117.1101,22915.0
2021-12-23 13:55:00,120.11,120.2,119.99,120.2,26138.0,117.0613,117.1491,116.9444,117.1491,26138.0
2021-12-23 14:00:00,120.21,120.32,120.2,120.22,8017.0,117.1588,117.266,117.1491,117.1686,8017.0
2021-12-23 14:05:00,120.23,120.3,120.19,120.26,10493.0,117.1783,117.2465,117.1393,117.2075,10493.0
2021-12-23 14:10:00,120.26,120.44,120.25,120.34,7481.0,117.2075,117.383,117.1978,117.2855,7481.0
2021-12-23 14:15:00,120.36,120.36,120.23,120.27,11471.0,117.305,117.305,117.1783,117.2173,11471.0
2021-12-23 14:20:00,120.27,120.31,120.25,120.27,14830.0,117.2173,117.2563,117.1978,117.2173,14830.0
2021-12-23 14:25:00,120.27,120.4,120.27,120.3,12192.0,117.2173,117.344,117.2173,117.2465,12192.0
2021-12-23 14:30:00,120.3,120.32,120.25,120.29,22568.0,117.2465,117.266,117.1978,117.2368,22568.0
2021-12-23 14:35:00,120.25,120.27,120.14,120.15,18786.0,117.1978,117.2173,117.0906,117.1003,18786.0
2021-12-23 14:40:00,120.13,120.19,120.08,120.15,18525.0,117.0808,117.1393,117.0321,117.1003,18525.0
2021-12-23 14:45:00,120.12,120.29,120.12,120.26,3876.0,117.0711,117.2368,117.0711,117.2075,3876.0
2021-12-23 14:50:00,120.27,120.35,120.24,120.3,7705.0,117.2173,117.2953,117.188,117.2465,7705.0
2021-12-23 14:55:00,120.32,120.32,120.11,120.12,10240.0,117.266,117.266,117.0613,117.0711,10240.0
2021-12-23 15:00:00,120.12,120.15,120.0,120.02,14379.0,117.0711,117.1003,116.9541,116.9736,14379.0
2021-12-23 15:05:00,120.0,120.06,119.91,120.06,13778.0,116.9541,117.0126,116.8664,117.0126,13778.0
2021-12-23 15:10:00,120.08,120.17,120.06,120.17,6318.0,117.0321,117.1198,117.0126,117.1198,6318.0
2021-12-23 15:15:00,120.17,120.25,120.11,120.25,7317.0,117.1198,117.1978,117.0613,117.1978,7317.0
2021-12-23 15:20:00,120.26,120.28,120.23,120.28,12197.0,117.2075,117.227,117.1783,117.227,12197.0
2021-12-23 15:25:00,120.29,120.33,120.21,120.22,14370.0,117.2368,117.2758,117.1588,117.1686,14370.0
2021-12-23 15:30:00,120.22,120.26,120.16,120.2,18185.0,117.1686,117.2075,117.1101,117.1491,18185.0
2021-12-23 15:35:00,120.18,120.32,120.18,120.29,17391.0,117.1296,117.266,117.1296,117.2368,17391.0
2021-12-23 15:40:00,120.3,120.33,120.26,120.31,19852.0,117.2465,117.2758,117.2075,117.2563,19852.0
2021-12-23 15:45:00,120.33,120.41,120.27,120.39,45364.0,117.2758,117.3537,117.2173,117.3342,45364.0
2021-12-23 15:50:00,120.42,120.58,119.93,120.04,169556.0,117.3635,117.5194,116.8859,116.9931,169556.0
2021-12-23 15:55:00,120.05,120.09,119.88,119.96,155017.0,117.0029,117.0419,116.8372,116.9152,155017.0
2021-12-27 09:30:00,119.96,120.12,119.72,119.83,42741.0,116.9152,117.0711,116.6812,116.7885,42741.0
2021-12-27 09:35:00,119.83,119.83,118.89,118.9,30960.0,116.7885,116.7885,115.8723,115.8821,30960.0
2021-12-27 09:40:00,118.87,118.87,118.33,118.54,36173.0,115.8528,115.8528,115.3265,115.5312,36173.0
2021-12-27 09:45:00,118.55,118.89,118.55,118.89,28200.0,115.5409,115.8723,115.5409,115.8723,28200.0
2021-12-27 09:50:00,118.93,119.13,118.82,118.87,14155.0,115.9113,116.1062,115.8041,115.8528,14155.0
2021-12-27 09:55:00,118.9,119.13,118.81,118.9,19243.0,115.8821,116.1062,115.7943,115.8821,19243.0
2021-12-27 10:00:00,118.93,118.95,118.65,118.71,13107.0,115.9113,115.9308,115.6384,115.6969,13107.0
2021-12-27 10:05:00,118.71,118.97,118.64,118.97,16512.0,115.6969,115.9503,115.6287,115.9503,16512.0
2021-12-27 10:10:00,118.96,119.28,118.96,119.28,20222.0,115.9405,116.2524,115.9405,116.2524,20222.0
2021-12-27 10:15:00,119.31,119.34,119.19,119.25,12780.0,116.2817,116.3109,116.1647,116.2232,12780.0
2021-12-27 10:20:00,119.23,119.42,119.14,119.28,18639.0,116.2037,116.3889,116.116,116.2524,18639.0
2021-12-27 10:25:00,119.3,119.32,119.14,119.22,20901.0,116.2719,116.2914,116.116,116.1939,20901.0
2021-12-27 10:30:00,119.2,119.32,119.15,119.17,21545.0,116.1744,116.2914,116.1257,116.1452,21545.0
2021-12-27 10:35:00,119.18,119.35,119.12,119.26,11302.0,116.155,116.3206,116.0965,116.2329,11302.0
2021-12-27 10:40:00,119.24,119.39,119.23,119.37,27310.0,116.2134,116.3596,116.2037,116.3401,27310.0
2021-12-27 10:45:00,119.35,119.51,119.33,119.48,13812.0,116.3206,116.4766,116.3011,116.4473,13812.0
2021-12-27 10:50:00,119.49,119.67,119.47,119.63,17768.0,116.4571,116.6325,116.4376,116.5935,17768.0
2021-12-27 10:55:00,119.63,119.7,119.52,119.69,14190.0,116.5935,116.6618,116.4863,116.652,14190.0
2021-12-27 11:00:00,119.69,119.8,119.57,119.78,10271.0,116.652,116.7592,116.5351,116.7397,10271.0
2021-12-27 11:05:00,119.77,120.01,119.75,119.78,14214.0,116.73,116.9639,116.7105,116.7397,14214.0
2021-12-27 11:10:00,119.8,119.85,119.72,119.75,12263.0,116.7592,116.8079,116.6812,116.7105,12263.0
2021-12-27 11:15:00,119.72,119.77,119.58,119.65,20186.0,116.6812,116.73,116.5448,116.613,20186.0
2021-12-27 11:20:00,119.65,119.66,119.39,119.41,15665.0,116.613,116.6228,116.3596,116.3791,15665.0
2021-12-27 11:25:00,119.41,119.41,119.25,119.34,32117.0,116.3791,116.3791,116.2232,116.3109,32117.0
2021-12-27 11:30:00,119.33,119.38,119.04,119.07,31988.0,116.3011,116.3499,116.0185,116.0477,31988.0
2021-12-27 11:35:00,119.06,119.08,118.87,118.95,18950.0,116.038,116.0575,115.8528,115.9308,18950.0
2021-12-27 11:40:00,118.94,119.04,118.82,118.95,39135.0,115.921,116.0185,115.8041,115.9308,39135.0
2021-12-27 11:45:00,118.92,119.01,118.92,118.95,11629.0,115.9016,115.9893,115.9016,115.9308,11629.0
2021-12-27 11:50:00,118.95,119.01,118.92,119.0,6062.0,115.9308,115.9893,115.9016,115.9795,6062.0
2021-12-27 11:55:00,118.98,119.04,118.89,118.91,9048.0,115.96,116.0185,115.8723,115.8918,9048.0
2021-12-27 12:00:00,118.89,118.89,118.77,118.82,16822.0,115.8723,115.8723,115.7554,115.8041,16822.0
2021-12-27 12:05:00,118.8,118.8,118.6,118.6,12556.0,115.7846,115.7846,115.5897,115.5897,12556.0
2021-12-27 12:10:00,118.63,118.85,118.63,118.84,22806.0,115.6189,115.8333,115.6189,115.8236,22806.0
2021-12-27 12:15:00,118.85,119.1,118.84,119.09,18284.0,115.8333,116.077,115.8236,116.0672,18284.0
2021-12-27 12:20:00,119.09,119.09,118.95,118.96,20131.0,116.0672,116.0672,115.9308,115.9405,20131.0
2021-12-27 12:25:00,118.95,119.05,118.93,119.02,11020.0,115.9308,116.0283,115.9113,115.999,11020.0
2021-12-27 12:30:00,119.02,119.07,118.87,118.87,23014.0,115.999,116.0477,115.8528,115.8528,23014.0
2021-12-27 12:35:00,118.87,118.87,118.72,118.72,9424.0,115.8528,115.8528,115.7066,115.7066,9424.0
2021-12-27 12:40:00,118.72,118.78,118.65,118.67,30321.0,115.7066,115.7651,115.6384,115.6579,30321.0
2021-12-27 12:45:00,118.66,118.66,118.55,118.55,23256.0,115.6482,115.6482,115.5409,115.5409,23256.0
2021-12-27 12:50:00,118.55,118.58,118.47,118.55,26485.0,115.5409,115.5702,115.463,115.5409,26485.0
2021-12-27 12:55:00,118.59,118.66,118.53,118.61,17236.0,115.5799,115.6482,115.5215,115.5994,17236.0
2021-12-27 13:00:00,118.6,118.76,118.6,118.76,36844.0,115.5897,115.7456,115.5897,115.7456,36844.0
2021-12-27 13:05:00,118.77,118.82,118.7,118.71,12079.0,115.7554,115.8041,115.6871,115.6969,12079.0
2021-12-27 13:10:00,118.7,118.75,118.66,118.73,7156.0,115.6871,115.7359,115.6482,115.7164,7156.0
2021-12-27 13:15:00,118.71,118.77,118.67,118.72,8768.0,115.6969,115.7554,115.6579,115.7066,8768.0
2021-12-27 13:20:00,118.75,118.81,118.68,118.72,9097.0,115.7359,115.7943,115.6676,115.7066,9097.0
2021-12-27 13:25:00,118.72,118.74,118.66,118.68,8315.0,115.7066,115.7261,115.6482,115.6676,8315.0
2021-12-27 13:30:00,118.68,118.69,118.61,118.65,10090.0,115.6676,115.6774,115.5994,115.6384,10090.0
2021-12-27 13:35:00,118.68,118.89,118.68,118.8,91831.0,115.6676,115.8723,115.6676,115.7846,91831.0
2021-12-27 13:40:00,118.8,119.2,118.8,119.15,11657.0,115.7846,116.1744,115.7846,116.1257,11657.0
2021-12-27 13:45:00,119.16,119.17,118.98,119.0,5349.0,116.1355,116.1452,115.96,115.9795,5349.0
2021-12-27 13:50:00,119.0,119.17,118.97,119.09,6169.0,115.9795,116.1452,115.9503,116.0672,6169.0
2021-12-27 13:55:00,119.07,119.19,119.05,119.13,7257.0,116.0477,116.1647,116.0283,116.1062,7257.0
2021-12-27 14:00:00,119.1,119.3,119.1,119.27,9248.0,116.077,116.2719,116.077,116.2427,9248.0
2021-12-27 14:05:00,119.27,119.27,119.11,119.11,12406.0,116.2427,116.2427,116.0867,116.0867,12406.0
2021-12-27 14:10:00,119.11,119.16,119.1,119.14,5118.0,116.0867,116.1355,116.077,116.116,5118.0
2021-12-27 14:15:00,119.12,119.12,118.96,118.99,15039.0,116.0965,116.0965,115.9405,115.9698,15039.0
2021-12-27 14:20:00,119.0,119.06,118.96,119.06,6581.0,115.9795,116.038,115.9405,116.038,6581.0
2021-12-27 14:25:00,119.06,119.06,118.95,118.96,6941.0,116.038,116.038,115.9308,115.9405,6941.0
2021-12-27 14:30:00,118.94,118.99,118.9,118.99,7922.0,115.921,115.9698,115.8821,115.9698,7922.0
2021-12-27 14:35:00,119.01,119.1,118.99,119.04,6006.0,115.9893,116.077,115.9698,116.0185,6006.0
2021-12-27 14:40:00,119.04,119.08,118.93,118.93,8496.0,116.0185,116.0575,115.9113,115.9113,8496.0
2021-12-27 14:45:00,118.94,118.94,118.82,118.82,11579.0,115.921,115.921,115.8041,115.8041,11579.0
2021-12-27 14:50:00,118.82,118.91,118.82,118.84,13130.0,115.8041,115.8918,115.8041,115.8236,13130.0
2021-12-27 14:55:00,118.85,118.93,118.76,118.85,29938.0,115.8333,115.9113,115.7456,115.8333,29938.0
2021-12-27 15:00:00,118.84,119.01,118.79,119.01,12683.0,115.8236,115.9893,115.7749,115.9893,12683.0
2021-12-27 15:05:00,119.0,119.01,118.77,118.79,30367.0,115.9795,115.9893,115.7554,115.7749,30367.0
2021-12-27 15:10:00,118.79,118.82,118.72,118.82,16337.0,115.7749,115.8041,115.7066,115.8041,16337.0
2021-12-27 15:15:00,118.82,118.86,118.59,118.62,30983.0,115.8041,115.8431,115.5799,115.6092,30983.0
2021-12-27 15:20:00,118.61,118.69,118.44,118.44,31839.0,115.5994,115.6774,115.4337,115.4337,31839.0
2021-12-27 15:25:00,118.43,118.47,118.31,118.43,32377.0,115.424,115.463,115.307,115.424,32377.0
2021-12-27 15:30:00,118.44,118.61,118.43,118.59,35962.0,115.4337,115.5994,115.424,115.5799,35962.0
2021-12-27 15:35:00,118.58,118.65,118.48,118.64,38519.0,115.5702,115.6384,115.4727,115.6287,38519.0
2021-12-27 15:40:00,118.64,118.86,118.61,118.83,62902.0,115.6287,115.8431,115.5994,115.8138,62902.0
2021-12-27 15:45:00,118.84,118.87,118.57,118.57,68000.0,115.8236,115.8528,115.5604,115.5604,68000.0
2021-12-27 15:50:00,118.57,118.76,118.41,118.5,141440.0,115.5604,115.7456,115.4045,115.4922,141440.0
2021-12-27 15:55:00,118.49,118.64,118.39,118.64,215606.0,115.4825,115.6287,115.385,115.6287,215606.0
2021-12-28 09:30:00,118.99,119.65,118.7,119.61,48526.0,115.9698,116.613,115.6871,116.574,48526.0
2021-12-28 09:35:00,119.57,119.95,119.52,119.84,30849.0,116.5351,116.9054,116.4863,116.7982,30849.0
2021-12-28 09:40:00,119.76,119.93,119.67,119.85,28471.0,116.7202,116.8859,116.6325,116.8079,28471.0
2021-12-28 09:45:00,119.93,120.31,119.66,119.7,41814.0,116.8859,117.2563,116.6228,116.6618,41814.0
2021-12-28 09:50:00,119.72,119.73,119.23,119.34,20322.0,116.6812,116.691,116.2037,116.3109,20322.0
2021-12-28 09:55:00,119.31,119.41,119.18,119.32,23618.0,116.2817,116.3791,116.155,116.2914,23618.0
2021-12-28 10:00:00,119.32,119.73,119.22,119.62,25032.0,116.2914,116.691,116.1939,116.5838,25032.0
2021-12-28 10:05:00,119.66,119.67,119.43,119.55,23092.0,116.6228,116.6325,116.3986,116.5156,23092.0
2021-12-28 10:10:00,119.51,120.02,119.47,119.97,36055.0,116.4766,116.9736,116.4376,116.9249,36055.0
2021-12-28 10:15:00,119.94,120.19,119.9,119.95,47774.0,116.8957,117.1393,116.8567,116.9054,47774.0
2021-12-28 10:20:00,119.96,120.05,119.83,120.02,16186.0,116.9152,117.0029,116.7885,116.9736,16186.0
2021-12-28 10:25:00,120.01,120.03,119.91,120.0,20124.0,116.9639,116.9834,116.8664,116.9541,20124.0
2021-12-28 10:30:00,119.99,120.19,119.96,120.1,37152.0,116.9444,117.1393,116.9152,117.0516,37152.0
2021-12-28 10:35:00,120.09,120.09,119.96,120.08,17292.0,117.0419,117.0419,116.9152,117.0321,17292.0
2021-12-28 10:40:00,120.07,120.16,119.85,119.86,15812.0,117.0224,117.1101,116.8079,116.8177,15812.0
2021-12-28 10:45:00,119.86,119.93,119.75,119.77,5553.0,116.8177,116.8859,116.7105,116.73,5553.0
2021-12-28 10:50:00,119.71,119.8,119.66,119.76,11706.0,116.6715,116.7592,116.6228,116.7202,11706.0
2021-12-28 10:55:00,119.77,119.77,119.59,119.64,6529.0,116.73,116.73,116.5545,116.6033,6529.0
2021-12-28 11:00:00,119.64,119.66,119.49,119.51,8906.0,116.6033,116.6228,116.4571,116.4766,8906.0
2021-12-28 11:05:00,119.48,119.53,119.46,119.52,14557.0,116.4473,116.4961,116.4278,116.4863,14557.0
2021-12-28 11:10:00,119.51,119.63,119.5,119.54,23680.0,116.4766,116.5935,116.4668,116.5058,23680.0
2021-12-28 11:15:00,119.56,119.78,119.51,119.78,12885.0,116.5253,116.7397,116.4766,116.7397,12885.0
2021-12-28 11:20:00,119.79,119.8,119.69,119.7,14226.0,116.7495,116.7592,116.652,116.6618,14226.0
2021-12-28 11:25:00,119.7,119.7,119.54,119.64,18086.0,116.6618,116.6618,116.5058,116.6033,18086.0
2021-12-28 11:30:00,119.62,119.65,119.42,119.51,13948.0,116.5838,116.613,116.3889,116.4766,13948.0
2021-12-28 11:35:00,119.51,119.53,119.44,119.51,27949.0,116.4766,116.4961,116.4084,116.4766,27949.0
2021-12-28 11:40:00,119.49,119.51,119.39,119.49,24094.0,116.4571,116.4766,116.3596,116.4571,24094.0
2021-12-28 11:45:00,119.49,119.69,119.47,119.59,14588.0,116.4571,116.652,116.4376,116.5545,14588.0
2021-12-28 11:50:00,119.62,119.69,119.45,119.45,11571.0,116.5838,116.652,116.4181,116.4181,11571.0
2021-12-28 11:55:00,119.47,119.64,119.41,119.49,12726.0,116.4376,116.6033,116.3791,116.4571,12726.0
2021-12-28 12:00:00,119.45,119.45,119.22,119.24,11225.0,116.4181,116.4181,116.1939,116.2134,11225.0
2021-12-28 12:05:00,119.25,119.25,119.14,119.15,11362.0,116.2232,116.2232,116.116,116.1257,11362.0
2021-12-28 12:10:00,119.16,119.19,119.09,119.09,9014.0,116.1355,116.1647,116.0672,116.0672,9014.0
2021-12-28 12:15:00,119.1,119.11,118.81,118.92,36810.0,116.077,116.0867,115.7943,115.9016,36810.0
2021-12-28 12:20:00,118.93,118.98,118.78,118.97,21857.0,115.9113,115.96,115.7651,115.9503,21857.0
2021-12-28 12:25:00,119.0,119.0,118.89,118.95,9662.0,115.9795,115.9795,115.8723,115.9308,9662.0
2021-12-28 12:30:00,118.98,119.07,118.78,118.78,13526.0,115.96,116.0477,115.7651,115.7651,13526.0
2021-12-28 12:35:00,118.84,118.86,118.68,118.68,16303.0,115.8236,115.8431,115.6676,115.6676,16303.0
2021-12-28 12:40:00,118.72,118.8,118.52,118.53,18342.0,115.7066,115.7846,115.5117,115.5215,18342.0
2021-12-28 12:45:00,118.53,118.66,118.51,118.56,11199.0,115.5215,115.6482,115.502,115.5507,11199.0
2021-12-28 12:50:00,118.55,118.66,118.51,118.62,32143.0,115.5409,115.6482,115.502,115.6092,32143.0
2021-12-28 12:55:00,118.63,118.86,118.62,118.85,11149.0,115.6189,115.8431,115.6092,115.8333,11149.0
2021-12-28 13:00:00,118.87,119.06,118.81,119.06,10732.0,115.8528,116.038,115.7943,116.038,10732.0
2021-12-28 13:05:00,119.06,119.11,118.95,118.99,26491.0,116.038,116.0867,115.9308,115.9698,26491.0
2021-12-28 13:10:00,118.97,119.02,118.94,118.94,7269.0,115.9503,115.999,115.921,115.921,7269.0
2021-12-28 13:15:00,118.9,118.9,118.78,118.8,17468.0,115.8821,115.8821,115.7651,115.7846,17468.0
2021-12-28 13:20:00,118.78,118.84,118.71,118.74,11956.0,115.7651,115.8236,115.6969,115.7261,11956.0
2021-12-28 13:25:00,118.75,118.79,118.72,118.78,7768.0,115.7359,115.7749,115.7066,115.7651,7768.0
2021-12-28 13:30:00,118.78,118.87,118.75,118.82,6786.0,115.7651,115.8528,115.7359,115.8041,6786.0
2021-12-28 13:35:00,118.83,118.93,118.74,118.91,26138.0,115.8138,115.9113,115.7261,115.8918,26138.0
2021-12-28 13:40:00,118.91,118.95,118.85,118.86,11629.0,115.8918,115.9308,115.8333,115.8431,11629.0
2021-12-28 13:45:00,118.85,118.94,118.81,118.94,5905.0,115.8333,115.921,115.7943,115.921,5905.0
2021-12-28 13:50:00,118.95,118.98,118.92,118.95,10642.0,115.9308,115.96,115.9016,115.9308,10642.0
2021-12-28 13:55:00,118.95,118.97,118.85,118.91,14859.0,115.9308,115.9503,115.8333,115.8918,14859.0
2021-12-28 14:00:00,118.88,118.88,118.59,118.66,15491.0,115.8626,115.8626,115.5799,115.6482,15491.0
2021-12-28 14:05:00,118.68,118.88,118.67,118.83,23309.0,115.6676,115.8626,115.6579,115.8138,23309.0
2021-12-28 14:10:00,118.84,118.91,118.71,118.79,22500.0,115.8236,115.8918,115.6969,115.7749,22500.0
2021-12-28 14:15:00,118.8,118.87,118.77,118.83,13428.0,115.7846,115.8528,115.7554,115.8138,13428.0
2021-12-28 14:20:00,118.84,118.97,118.84,118.9,17018.0,115.8236,115.9503,115.8236,115.8821,17018.0
2021-12-28 14:25:00,118.9,118.93,118.84,118.9,6715.0,115.8821,115.9113,115.8236,115.8821,6715.0
2021-12-28 14:30:00,118.92,119.0,118.89,118.93,22623.0,115.9016,115.9795,115.8723,115.9113,22623.0
2021-12-28 14:35:00,118.93,118.95,118.83,118.92,20258.0,115.9113,115.9308,115.8138,115.9016,20258.0
2021-12-28 14:40:00,118.92,118.96,118.9,118.94,30187.0,115.9016,115.9405,115.8821,115.921,30187.0
2021-12-28 14:45:00,118.93,118.98,118.86,118.98,17334.0,115.9113,115.96,115.8431,115.96,17334.0
2021-12-28 14:50:00,118.98,119.02,118.93,119.01,7026.0,115.96,115.999,115.9113,115.9893,7026.0
2021-12-28 14:55:00,119.0,119.02,118.84,118.87,51463.0,115.9795,115.999,115.8236,115.8528,51463.0
2021-12-28 15:00:00,118.86,118.86,118.51,118.51,39623.0,115.8431,115.8431,115.502,115.502,39623.0
2021-12-28 15:05:00,118.5,118.54,118.37,118.37,23953.0,115.4922,115.5312,115.3655,115.3655,23953.0
2021-12-28 15:10:00,118.39,118.54,118.36,118.48,19222.0,115.385,115.5312,115.3558,115.4727,19222.0
2021-12-28 15:15:00,118.47,118.47,118.35,118.4,20917.0,115.463,115.463,115.346,115.3948,20917.0
2021-12-28 15:20:00,118.4,118.41,118.16,118.23,48003.0,115.3948,115.4045,115.1608,115.2291,48003.0
2021-12-28 15:25:00,118.23,118.28,118.13,118.13,30713.0,115.2291,115.2778,115.1316,115.1316,30713.0
2021-12-28 15:30:00,118.12,118.39,118.12,118.39,42751.0,115.1219,115.385,115.1219,115.385,42751.0
2021-12-28 15:35:00,118.4,118.4,118.19,118.24,51132.0,115.3948,115.3948,115.1901,115.2388,51132.0
2021-12-28 15:40:00,118.24,118.42,118.21,118.34,40434.0,115.2388,115.4142,115.2096,115.3363,40434.0
2021-12-28 15:45:00,118.36,118.49,118.34,118.46,57012.0,115.3558,115.4825,115.3363,115.4532,57012.0
2021-12-28 15:50:00,118.45,118.45,117.97,118.01,159080.0,115.4435,115.4435,114.9757,115.0147,159080.0
2021-12-28 15:55:00,118.05,118.21,117.8,118.21,331013.0,115.0536,115.2096,114.81,115.2096,331013.0
2021-12-29 09:30:00,119.18,119.29,118.32,118.34,42217.0,116.155,116.2622,115.3168,115.3363,42217.0
2021-12-29 09:35:00,118.33,118.33,117.78,117.87,20869.0,115.3265,115.3265,114.7905,114.8782,20869.0
2021-12-29 09:40:00,117.82,118.45,117.76,118.44,18547.0,114.8295,115.4435,114.771,115.4337,18547.0
2021-12-29 09:45:00,118.46,118.92,118.19,118.19,34208.0,115.4532,115.9016,115.1901,115.1901,34208.0
2021-12-29 09:50:00,118.25,118.45,118.05,118.35,11581.0,115.2486,115.4435,115.0536,115.346,11581.0
2021-12-29 09:55:00,118.3,118.35,118.11,118.31,16327.0,115.2973,115.346,115.1121,115.307,16327.0
2021-12-29 10:00:00,118.33,118.74,118.28,118.31,44859.0,115.3265,115.7261,115.2778,115.307,44859.0
2021-12-29 10:05:00,118.29,118.35,118.22,118.29,19164.0,115.2875,115.346,115.2193,115.2875,19164.0
2021-12-29 10:10:00,118.34,118.34,118.0,118.11,31788.0,115.3363,115.3363,115.0049,115.1121,31788.0
2021-12-29 10:15:00,118.11,118.12,117.82,117.94,20711.0,115.1121,115.1219,114.8295,114.9464,20711.0
2021-12-29 10:20:00,117.9,117.99,117.75,117.8,11319.0,114.9074,114.9952,114.7613,114.81,11319.0
2021-12-29 10:25:00,117.81,118.09,117.75,117.96,16656.0,114.8197,115.0926,114.7613,114.9659,16656.0
2021-12-29 10:30:00,117.96,118.03,117.87,117.91,8285.0,114.9659,115.0341,114.8782,114.9172,8285.0
2021-12-29 10:35:00,117.9,117.93,117.73,117.77,15469.0,114.9074,114.9367,114.7418,114.7807,15469.0
2021-12-29 10:40:00,117.77,117.88,117.74,117.78,41636.0,114.7807,114.888,114.7515,114.7905,41636.0
2021-12-29 10:45:00,117.77,118.14,117.76,118.11,20851.0,114.7807,115.1414,114.771,115.1121,20851.0
2021-12-29 10:50:00,118.11,118.16,117.94,117.97,6650.0,115.1121,115.1608,114.9464,114.9757,6650.0
2021-12-29 10:55:00,117.97,118.01,117.84,117.9,10647.0,114.9757,115.0147,114.849,114.9074,10647.0
2021-12-29 11:00:00,117.92,117.98,117.88,117.97,35246.0,114.9269,114.9854,114.888,114.9757,35246.0
2021-12-29 11:05:00,117.95,118.22,117.95,118.19,26059.0,114.9562,115.2193,114.9562,115.1901,26059.0
2021-12-29 11:10:00,118.16,118.16,117.82,117.82,12588.0,115.1608,115.1608,114.8295,114.8295,12588.0
2021-12-29 11:15:00,117.85,117.94,117.85,117.94,12434.0,114.8587,114.9464,114.8587,114.9464,12434.0
2021-12-29 11:20:00,117.94,117.95,117.73,117.77,17634.0,114.9464,114.9562,114.7418,114.7807,17634.0
2021-12-29 11:25:00,117.75,117.78,117.61,117.77,34824.0,114.7613,114.7905,114.6248,114.7807,34824.0
2021-12-29 11:30:00,117.75,117.75,117.54,117.63,13598.0,114.7613,114.7613,114.5566,114.6443,13598.0
2021-12-29 11:35:00,117.61,117.61,117.29,117.34,12805.0,114.6248,114.6248,114.3129,114.3617,12805.0
2021-12-29 11:40:00,117.33,117.39,117.24,117.27,28469.0,114.3519,114.4104,114.2642,114.2934,28469.0
2021-12-29 11:45:00,117.27,117.33,117.23,117.24,13215.0,114.2934,114.3519,114.2544,114.2642,13215.0
2021-12-29 11:50:00,117.24,117.34,117.19,117.23,14614.0,114.2642,114.3617,114.2155,114.2544,14614.0
2021-12-29 11:55:00,117.27,117.35,117.25,117.34,16274.0,114.2934,114.3714,114.2739,114.3617,16274.0
2021-12-29 12:00:00,117.34,117.54,117.34,117.4,32141.0,114.3617,114.5566,114.3617,114.4201,32141.0
2021-12-29 12:05:00,117.39,117.45,117.34,117.4,9565.0,114.4104,114.4689,114.3617,114.4201,9565.0
2021-12-29 12:10:00,117.39,117.46,117.37,117.43,14901.0,114.4104,114.4786,114.3909,114.4494,14901.0
2021-12-29 12:15:00,117.43,117.62,117.42,117.61,17069.0,114.4494,114.6346,114.4396,114.6248,17069.0
2021-12-29 12:20:00,117.59,117.63,117.45,117.45,6514.0,114.6053,114.6443,114.4689,114.4689,6514.0
2021-12-29 12:25:00,117.47,117.6,117.43,117.57,12395.0,114.4884,114.6151,114.4494,114.5858,12395.0
2021-12-29 12:30:00,117.58,117.73,117.56,117.73,17019.0,114.5956,114.7418,114.5761,114.7418,17019.0
2021-12-29 12:35:00,117.72,117.76,117.66,117.67,14077.0,114.732,114.771,114.6735,114.6833,14077.0
2021-12-29 12:40:00,117.65,117.66,117.49,117.56,17023.0,114.6638,114.6735,114.5079,114.5761,17023.0
2021-12-29 12:45:00,117.55,117.55,117.31,117.36,11581.0,114.5663,114.5663,114.3324,114.3811,11581.0
2021-12-29 12:50:00,117.36,117.39,117.3,117.38,21980.0,114.3811,114.4104,114.3227,114.4006,21980.0
2021-12-29 12:55:00,117.37,117.38,117.21,117.29,12488.0,114.3909,114.4006,114.235,114.3129,12488.0
2021-12-29 13:00:00,117.27,117.42,117.25,117.42,13594.0,114.2934,114.4396,114.2739,114.4396,13594.0
2021-12-29 13:05:00,117.38,117.43,117.34,117.39,22489.0,114.4006,114.4494,114.3617,114.4104,22489.0
2021-12-29 13:10:00,117.37,117.37,117.12,117.2,26329.0,114.3909,114.3909,114.1472,114.2252,26329.0
2021-12-29 13:15:00,117.2,117.22,117.09,117.1,25940.0,114.2252,114.2447,114.118,114.1277,25940.0
2021-12-29 13:20:00,117.12,117.14,117.07,117.08,15454.0,114.1472,114.1667,114.0985,114.1083,15454.0
2021-12-29 13:25:00,117.06,117.07,116.88,117.05,35590.0,114.0888,114.0985,113.9133,114.079,35590.0
2021-12-29 13:30:00,117.05,117.1,116.97,116.98,24446.0,114.079,114.1277,114.001,114.0108,24446.0
2021-12-29 13:35:00,116.98,117.07,116.97,117.04,12693.0,114.0108,114.0985,114.001,114.0693,12693.0
2021-12-29 13:40:00,117.06,117.14,117.06,117.12,16575.0,114.0888,114.1667,114.0888,114.1472,16575.0
2021-12-29 13:45:00,117.13,117.32,117.13,117.2,14766.0,114.157,114.3422,114.157,114.2252,14766.0
2021-12-29 13:50:00,117.21,117.26,117.18,117.2,26382.0,114.235,114.2837,114.2057,114.2252,26382.0
2021-12-29 13:55:00,117.23,117.48,117.2,117.4,16947.0,114.2544,114.4981,114.2252,114.4201,16947.0
2021-12-29 14:00:00,117.44,117.52,117.42,117.52,14814.0,114.4591,114.5371,114.4396,114.5371,14814.0
2021-12-29 14:05:00,117.52,117.63,117.48,117.61,15554.0,114.5371,114.6443,114.4981,114.6248,15554.0
2021-12-29 14:10:00,117.62,117.62,117.51,117.61,23955.0,114.6346,114.6346,114.5273,114.6248,23955.0
2021-12-29 14:15:00,117.64,117.77,117.6,117.77,19303.0,114.654,114.7807,114.6151,114.7807,19303.0
2021-12-29 14:20:00,117.76,117.86,117.74,117.85,20349.0,114.771,114.8685,114.7515,114.8587,20349.0
2021-12-29 14:25:00,117.84,117.99,117.83,117.91,17140.0,114.849,114.9952,114.8392,114.9172,17140.0
2021-12-29 14:30:00,117.89,117.96,117.84,117.95,24985.0,114.8977,114.9659,114.849,114.9562,24985.0
2021-12-29 14:35:00,117.94,118.0,117.92,117.97,19666.0,114.9464,115.0049,114.9269,114.9757,19666.0
2021-12-29 14:40:00,117.96,117.97,117.84,117.84,24167.0,114.9659,114.9757,114.849,114.849,24167.0
2021-12-29 14:45:00,117.84,117.89,117.83,117.88,10286.0,114.849,114.8977,114.8392,114.888,10286.0
2021-12-29 14:50:00,117.88,117.97,117.85,117.89,17446.0,114.888,114.9757,114.8587,114.8977,17446.0
2021-12-29 14:55:00,117.89,117.91,117.73,117.74,14935.0,114.8977,114.9172,114.7418,114.7515,14935.0
2021-12-29 15:00:00,117.75,117.76,117.62,117.66,25008.0,114.7613,114.771,114.6346,114.6735,25008.0
2021-12-29 15:05:00,117.65,117.71,117.64,117.69,16276.0,114.6638,114.7223,114.654,114.7028,16276.0
2021-12-29 15:10:00,117.69,117.72,117.59,117.59,17878.0,114.7028,114.732,114.6053,114.6053,17878.0
2021-12-29 15:15:00,117.6,117.74,117.6,117.7,14418.0,114.6151,114.7515,114.6151,114.7125,14418.0
2021-12-29 15:20:00,117.7,117.86,117.67,117.73,18732.0,114.7125,114.8685,114.6833,114.7418,18732.0
2021-12-29 15:25:00,117.73,117.87,117.69,117.87,56587.0,114.7418,114.8782,114.7028,114.8782,56587.0
2021-12-29 15:30:00,117.87,118.01,117.85,117.9,32775.0,114.8782,115.0147,114.8587,114.9074,32775.0
2021-12-29 15:35:00,117.9,117.95,117.87,117.9,19043.0,114.9074,114.9562,114.8782,114.9074,19043.0
2021-12-29 15:40:00,117.9,117.96,117.76,117.93,41304.0,114.9074,114.9659,114.771,114.9367,41304.0
2021-12-29 15:45:00,117.93,117.98,117.87,117.89,38002.0,114.9367,114.9854,114.8782,114.8977,38002.0
2021-12-29 15:50:00,117.9,117.93,117.65,117.73,108280.0,114.9074,114.9367,114.6638,114.7418,108280.0
2021-12-29 15:55:00,117.74,117.77,117.55,117.65,166523.0,114.7515,114.7807,114.5663,114.6638,166523.0
2021-12-30 09:30:00,117.72,118.34,117.67,118.31,64076.0,114.732,115.3363,114.6833,115.307,64076.0
2021-12-30 09:35:00,118.3,118.65,118.3,118.65,31179.0,115.2973,115.6384,115.2973,115.6384,31179.0
2021-12-30 09:40:00,118.63,118.78,118.45,118.49,35478.0,115.6189,115.7651,115.4435,115.4825,35478.0
2021-12-30 09:45:00,118.52,118.53,118.11,118.37,29212.0,115.5117,115.5215,115.1121,115.3655,29212.0
2021-12-30 09:50:00,118.38,118.61,118.27,118.28,24787.0,115.3753,115.5994,115.2681,115.2778,24787.0
2021-12-30 09:55:00,118.27,118.5,118.04,118.04,31571.0,115.2681,115.4922,115.0439,115.0439,31571.0
2021-12-30 10:00:00,118.04,118.35,118.02,118.27,36970.0,115.0439,115.346,115.0244,115.2681,36970.0
2021-12-30 10:05:00,118.27,118.34,118.03,118.03,14419.0,115.2681,115.3363,115.0341,115.0341,14419.0
2021-12-30 10:10:00,118.06,118.19,118.02,118.13,21624.0,115.0634,115.1901,115.0244,115.1316,21624.0
2021-12-30 10:15:00,118.13,118.18,118.0,118.04,20896.0,115.1316,115.1803,115.0049,115.0439,20896.0
2021-12-30 10:20:00,118.0,118.13,117.98,118.03,29336.0,115.0049,115.1316,114.9854,115.0341,29336.0
2021-12-30 10:25:00,118.04,118.12,117.88,117.89,13613.0,115.0439,115.1219,114.888,114.8977,13613.0
2021-12-30 10:30:00,117.91,118.2,117.89,118.15,28628.0,114.9172,115.1998,114.8977,115.1511,28628.0
2021-12-30 10:35:00,118.17,118.19,117.88,118.03,25191.0,115.1706,115.1901,114.888,115.0341,25191.0
2021-12-30 10:40:00,118.05,118.08,117.88,117.88,22629.0,115.0536,115.0829,114.888,114.888,22629.0
2021-12-30 10:45:00,117.9,117.94,117.69,117.69,15565.0,114.9074,114.9464,114.7028,114.7028,15565.0
2021-12-30 10:50:00,117.7,117.8,117.68,117.71,24445.0,114.7125,114.81,114.693,114.7223,24445.0
2021-12-30 10:55:00,117.71,117.86,117.71,117.73,25607.0,114.7223,114.8685,114.7223,114.7418,25607.0
2021-12-30 11:00:00,117.75,117.85,117.73,117.8,27545.0,114.7613,114.8587,114.7418,114.81,27545.0
2021-12-30 11:05:00,117.78,117.79,117.56,117.57,13170.0,114.7905,114.8002,114.5761,114.5858,13170.0
2021-12-30 11:10:00,117.58,117.72,117.51,117.66,30750.0,114.5956,114.732,114.5273,114.6735,30750.0
2021-12-30 11:15:00,117.66,117.68,117.43,117.43,41421.0,114.6735,114.693,114.4494,114.4494,41421.0
2021-12-30 11:20:00,117.42,117.56,117.4,117.44,14800.0,114.4396,114.5761,114.4201,114.4591,14800.0
2021-12-30 11:25:00,117.41,117.6,117.37,117.54,33307.0,114.4299,114.6151,114.3909,114.5566,33307.0
2021-12-30 11:30:00,117.53,117.74,117.38,117.45,35942.0,114.5468,114.7515,114.4006,114.4689,35942.0
2021-12-30 11:35:00,117.45,117.45,117.23,117.45,68583.0,114.4689,114.4689,114.2544,114.4689,68583.0
2021-12-30 11:40:00,117.43,117.56,117.28,117.41,44110.0,114.4494,114.5761,114.3032,114.4299,44110.0
2021-12-30 11:45:00,117.4,117.62,117.31,117.56,34713.0,114.4201,114.6346,114.3324,114.5761,34713.0
2021-12-30 11:50:00,117.52,117.52,117.39,117.43,17447.0,114.5371,114.5371,114.4104,114.4494,17447.0
2021-12-30 11:55:00,117.43,117.56,117.39,117.5,27700.0,114.4494,114.5761,114.4104,114.5176,27700.0
2021-12-30 12:00:00,117.49,117.6,117.41,117.42,14158.0,114.5079,114.6151,114.4299,114.4396,14158.0
2021-12-30 12:05:00,117.41,117.47,117.36,117.44,20811.0,114.4299,114.4884,114.3811,114.4591,20811.0
2021-12-30 12:10:00,117.44,117.63,117.42,117.46,15472.0,114.4591,114.6443,114.4396,114.4786,15472.0
2021-12-30 12:15:00,117.46,117.5,117.3,117.33,14715.0,114.4786,114.5176,114.3227,114.3519,14715.0
2021-12-30 12:20:00,117.31,117.38,117.24,117.27,26401.0,114.3324,114.4006,114.2642,114.2934,26401.0
2021-12-30 12:25:00,117.28,117.31,117.08,117.17,31336.0,114.3032,114.3324,114.1083,114.196,31336.0
2021-12-30 12:30:00,117.16,117.18,117.06,117.07,19124.0,114.1862,114.2057,114.0888,114.0985,19124.0
2021-12-30 12:35:00,117.08,117.23,117.03,117.04,21109.0,114.1083,114.2544,114.0595,114.0693,21109.0
2021-12-30 12:40:00,117.05,117.08,116.96,117.08,32097.0,114.079,114.1083,113.9913,114.1083,32097.0
2021-12-30 12:45:00,117.09,117.25,117.06,117.19,23101.0,114.118,114.2739,114.0888,114.2155,23101.0
2021-12-30 12:50:00,117.17,117.17,117.02,117.02,31950.0,114.196,114.196,114.0498,114.0498,31950.0
2021-12-30 12:55:00,117.02,117.17,116.99,117.12,30882.0,114.0498,114.196,114.0205,114.1472,30882.0
2021-12-30 13:00:00,117.12,117.47,117.12,117.39,29977.0,114.1472,114.4884,114.1472,114.4104,29977.0
2021-12-30 13:05:00,117.37,117.43,117.24,117.39,42697.0,114.3909,114.4494,114.2642,114.4104,42697.0
2021-12-30 13:10:00,117.39,117.4,117.27,117.31,17763.0,114.4104,114.4201,114.2934,114.3324,17763.0
2021-12-30 13:15:00,117.28,117.34,117.21,117.33,12590.0,114.3032,114.3617,114.235,114.3519,12590.0
2021-12-30 13:20:00,117.32,117.35,117.22,117.26,23064.0,114.3422,114.3714,114.2447,114.2837,23064.0
2021-12-30 13:25:00,117.27,117.44,117.19,117.22,11719.0,114.2934,114.4591,114.2155,114.2447,11719.0
2021-12-30 13:30:00,117.21,117.22,116.96,116.97,48228.0,114.235,114.2447,113.9913,114.001,48228.0
2021-12-30 13:35:00,116.96,117.02,116.91,117.0,38195.0,113.9913,114.0498,113.9426,114.0303,38195.0
2021-12-30 13:40:00,117.01,117.1,116.92,116.94,53979.0,114.04,114.1277,113.9523,113.9718,53979.0
2021-12-30 13:45:00,116.94,117.02,116.77,117.01,26748.0,113.9718,114.0498,113.8061,114.04,26748.0
2021-12-30 13:50:00,117.03,117.07,116.94,116.98,24499.0,114.0595,114.0985,113.9718,114.0108,24499.0
2021-12-30 13:55:00,116.99,117.12,116.96,116.99,61248.0,114.0205,114.1472,113.9913,114.0205,61248.0
2021-12-30 14:00:00,116.98,117.09,116.96,116.99,33232.0,114.0108,114.118,113.9913,114.0205,33232.0
2021-12-30 14:05:00,116.99,117.05,116.98,116.99,35913.0,114.0205,114.079,114.0108,114.0205,35913.0
2021-12-30 14:10:00,116.98,117.05,116.96,117.02,39671.0,114.0108,114.079,113.9913,114.0498,39671.0
2021-12-30 14:15:00,117.02,117.15,116.98,116.99,33715.0,114.0498,114.1765,114.0108,114.0205,33715.0
2021-12-30 14:20:00,117.01,117.04,116.94,116.99,29092.0,114.04,114.0693,113.9718,114.0205,29092.0
2021-12-30 14:25:00,116.98,117.09,116.96,117.01,35820.0,114.0108,114.118,113.9913,114.04,35820.0
2021-12-30 14:30:00,116.99,117.03,116.95,116.96,25958.0,114.0205,114.0595,113.9816,113.9913,25958.0
2021-12-30 14:35:00,116.96,117.02,116.9,117.0,27452.0,113.9913,114.0498,113.9328,114.0303,27452.0
2021-12-30 14:40:00,117.0,117.02,116.95,116.99,17821.0,114.0303,114.0498,113.9816,114.0205,17821.0
2021-12-30 14:45:00,116.99,117.08,116.97,117.03,30874.0,114.0205,114.1083,114.001,114.0595,30874.0
2021-12-30 14:50:00,117.02,117.06,116.91,116.94,23194.0,114.0498,114.0888,113.9426,113.9718,23194.0
2021-12-30 14:55:00,116.94,116.96,116.84,116.95,25208.0,113.9718,113.9913,113.8743,113.9816,25208.0
2021-12-30 15:00:00,116.96,116.97,116.71,116.71,27358.0,113.9913,114.001,113.7476,113.7476,27358.0
2021-12-30 15:05:00,116.72,117.09,116.71,116.97,36552.0,113.7574,114.118,113.7476,114.001,36552.0
2021-12-30 15:10:00,116.99,117.05,116.9,116.91,21412.0,114.0205,114.079,113.9328,113.9426,21412.0
2021-12-30 15:15:00,116.91,116.92,116.79,116.81,28957.0,113.9426,113.9523,113.8256,113.8451,28957.0
2021-12-30 15:20:00,116.81,116.81,116.73,116.75,27313.0,113.8451,113.8451,113.7671,113.7866,27313.0
2021-12-30 15:25:00,116.73,116.86,116.72,116.8,33393.0,113.7671,113.8938,113.7574,113.8354,33393.0
2021-12-30 15:30:00,116.79,116.85,116.69,116.8,34446.0,113.8256,113.8841,113.7282,113.8354,34446.0
2021-12-30 15:35:00,116.8,116.82,116.69,116.73,39124.0,113.8354,113.8549,113.7282,113.7671,39124.0
2021-12-30 15:40:00,116.72,116.77,116.64,116.69,45044.0,113.7574,113.8061,113.6794,113.7282,45044.0
2021-12-30 15:45:00,116.69,116.69,116.43,116.47,75581.0,113.7282,113.7282,113.4748,113.5137,75581.0
2021-12-30 15:50:00,116.46,116.66,116.35,116.51,112319.0,113.504,113.6989,113.3968,113.5527,112319.0
2021-12-30 15:55:00,116.53,116.57,116.36,116.47,286963.0,113.5722,113.6112,113.4065,113.5137,286963.0
2021-12-31 09:30:00,116.52,116.76,116.42,116.76,29941.0,113.5625,113.7964,113.465,113.7964,29941.0
2021-12-31 09:35:00,116.8,116.93,116.68,116.82,16156.0,113.8354,113.9621,113.7184,113.8549,16156.0
2021-12-31 09:40:00,116.8,116.83,116.39,116.41,38226.0,113.8354,113.8646,113.4358,113.4553,38226.0
2021-12-31 09:45:00,116.39,116.42,116.14,116.14,26188.0,113.4358,113.465,113.1921,113.1921,26188.0
2021-12-31 09:50:00,116.12,116.49,116.11,116.42,26647.0,113.1726,113.5332,113.1629,113.465,26647.0
2021-12-31 09:55:00,116.46,116.61,116.19,116.34,24499.0,113.504,113.6502,113.2408,113.387,24499.0
2021-12-31 10:00:00,116.29,116.31,116.0,116.29,26895.0,113.3383,113.3578,113.0557,113.3383,26895.0
2021-12-31 10:05:00,116.28,116.28,116.0,116.04,16404.0,113.3286,113.3286,113.0557,113.0947,16404.0
2021-12-31 10:10:00,116.02,116.15,115.98,116.01,26318.0,113.0752,113.2019,113.0362,113.0654,26318.0
2021-12-31 10:15:00,116.01,116.04,115.88,115.95,21014.0,113.0654,113.0947,112.9387,113.0069,21014.0
2021-12-31 10:20:00,115.96,116.14,115.8,115.8,18654.0,113.0167,113.1921,112.8607,112.8607,18654.0
2021-12-31 10:25:00,115.8,115.98,115.76,115.93,12253.0,112.8607,113.0362,112.8218,112.9874,12253.0
2021-12-31 10:30:00,115.95,116.02,115.8,115.87,13792.0,113.0069,113.0752,112.8607,112.929,13792.0
2021-12-31 10:35:00,115.88,116.0,115.76,115.76,5726.0,112.9387,113.0557,112.8218,112.8218,5726.0
2021-12-31 10:40:00,115.74,115.79,115.59,115.7,9449.0,112.8023,112.851,112.6561,112.7633,9449.0
2021-12-31 10:45:00,115.73,115.75,115.64,115.74,9401.0,112.7925,112.812,112.7048,112.8023,9401.0
2021-12-31 10:50:00,115.75,115.81,115.67,115.73,20481.0,112.812,112.8705,112.734,112.7925,20481.0
2021-12-31 10:55:00,115.73,115.76,115.58,115.76,10773.0,112.7925,112.8218,112.6463,112.8218,10773.0
2021-12-31 11:00:00,115.78,115.8,115.64,115.8,13721.0,112.8413,112.8607,112.7048,112.8607,13721.0
2021-12-31 11:05:00,115.81,115.83,115.65,115.71,17245.0,112.8705,112.89,112.7146,112.773,17245.0
2021-12-31 11:10:00,115.7,115.86,115.69,115.81,8363.0,112.7633,112.9192,112.7535,112.8705,8363.0
2021-12-31 11:15:00,115.81,115.96,115.78,115.91,10808.0,112.8705,113.0167,112.8413,112.968,10808.0
2021-12-31 11:20:00,115.91,115.95,115.86,115.87,7245.0,112.968,113.0069,112.9192,112.929,7245.0
2021-12-31 11:25:00,115.86,115.86,115.71,115.72,10099.0,112.9192,112.9192,112.773,112.7828,10099.0
2021-12-31 11:30:00,115.73,115.96,115.72,115.96,20468.0,112.7925,113.0167,112.7828,113.0167,20468.0
2021-12-31 11:35:00,115.94,116.0,115.83,115.87,9362.0,112.9972,113.0557,112.89,112.929,9362.0
2021-12-31 11:40:00,115.87,115.89,115.79,115.86,11221.0,112.929,112.9485,112.851,112.9192,11221.0
2021-12-31 11:45:00,115.86,115.95,115.85,115.95,17031.0,112.9192,113.0069,112.9095,113.0069,17031.0
2021-12-31 11:50:00,115.96,115.96,115.83,115.85,13690.0,113.0167,113.0167,112.89,112.9095,13690.0
2021-12-31 11:55:00,115.86,115.95,115.79,115.9,12996.0,112.9192,113.0069,112.851,112.9582,12996.0
2021-12-31 12:00:00,115.88,115.96,115.84,115.92,11485.0,112.9387,113.0167,112.8997,112.9777,11485.0
2021-12-31 12:05:00,115.9,116.14,115.9,116.14,8277.0,112.9582,113.1921,112.9582,113.1921,8277.0
2021-12-31 12:10:00,116.14,116.24,116.06,116.08,23165.0,113.1921,113.2896,113.1141,113.1336,23165.0
2021-12-31 12:15:00,116.06,116.07,115.82,115.88,14179.0,113.1141,113.1239,112.8802,112.9387,14179.0
2021-12-31 12:20:00,115.89,116.0,115.87,115.95,13498.0,112.9485,113.0557,112.929,113.0069,13498.0
2021-12-31 12:25:00,115.98,116.0,115.85,115.86,10419.0,113.0362,113.0557,112.9095,112.9192,10419.0
2021-12-31 12:30:00,115.85,115.92,115.73,115.74,21534.0,112.9095,112.9777,112.7925,112.8023,21534.0
2021-12-31 12:35:00,115.74,115.77,115.63,115.72,15919.0,112.8023,112.8315,112.6951,112.7828,15919.0
2021-12-31 12:40:00,115.69,115.75,115.6,115.63,15274.0,112.7535,112.812,112.6658,112.6951,15274.0
2021-12-31 12:45:00,115.65,115.71,115.54,115.58,15473.0,112.7146,112.773,112.6073,112.6463,15473.0
2021-12-31 12:50:00,115.57,115.58,115.43,115.44,32767.0,112.6366,112.6463,112.5001,112.5099,32767.0
2021-12-31 12:55:00,115.44,115.57,115.38,115.53,30158.0,112.5099,112.6366,112.4514,112.5976,30158.0
2021-12-31 13:00:00,115.53,115.55,115.45,115.53,25455.0,112.5976,112.6171,112.5196,112.5976,25455.0
2021-12-31 13:05:00,115.52,115.75,115.46,115.73,45935.0,112.5879,112.812,112.5294,112.7925,45935.0
2021-12-31 13:10:00,115.75,115.88,115.75,115.87,11193.0,112.812,112.9387,112.812,112.929,11193.0
2021-12-31 13:15:00,115.87,115.9,115.73,115.79,12965.0,112.929,112.9582,112.7925,112.851,12965.0
2021-12-31 13:20:00,115.79,115.83,115.76,115.78,9821.0,112.851,112.89,112.8218,112.8413,9821.0
2021-12-31 13:25:00,115.79,115.87,115.76,115.84,12926.0,112.851,112.929,112.8218,112.8997,12926.0
2021-12-31 13:30:00,115.83,115.98,115.82,115.87,13408.0,112.89,113.0362,112.8802,112.929,13408.0
2021-12-31 13:35:00,115.87,115.87,115.74,115.83,12477.0,112.929,112.929,112.8023,112.89,12477.0
2021-12-31 13:40:00,115.8,115.83,115.67,115.69,13355.0,112.8607,112.89,112.734,112.7535,13355.0
2021-12-31 13:45:00,115.68,115.83,115.66,115.83,15234.0,112.7438,112.89,112.7243,112.89,15234.0
2021-12-31 13:50:00,115.86,115.91,115.82,115.84,13474.0,112.9192,112.968,112.8802,112.8997,13474.0
2021-12-31 13:55:00,115.82,116.02,115.82,115.96,14542.0,112.8802,113.0752,112.8802,113.0167,14542.0
2021-12-31 14:00:00,115.95,115.95,115.75,115.77,28512.0,113.0069,113.0069,112.812,112.8315,28512.0
2021-12-31 14:05:00,115.77,116.04,115.77,115.92,11764.0,112.8315,113.0947,112.8315,112.9777,11764.0
2021-12-31 14:10:00,115.93,115.98,115.92,115.98,6775.0,112.9874,113.0362,112.9777,113.0362,6775.0
2021-12-31 14:15:00,115.96,116.01,115.91,116.01,14108.0,113.0167,113.0654,112.968,113.0654,14108.0
2021-12-31 14:20:00,116.02,116.15,116.0,116.05,14320.0,113.0752,113.2019,113.0557,113.1044,14320.0
2021-12-31 14:25:00,116.05,116.09,115.96,116.08,12126.0,113.1044,113.1434,113.0167,113.1336,12126.0
2021-12-31 14:30:00,116.08,116.09,115.98,116.02,15178.0,113.1336,113.1434,113.0362,113.0752,15178.0
2021-12-31 14:35:00,116.01,116.01,115.94,115.94,15083.0,113.0654,113.0654,112.9972,112.9972,15083.0
2021-12-31 14:40:00,115.97,116.0,115.91,115.91,12102.0,113.0264,113.0557,112.968,112.968,12102.0
2021-12-31 14:45:00,115.92,116.1,115.92,116.0,30988.0,112.9777,113.1531,112.9777,113.0557,30988.0
2021-12-31 14:50:00,116.01,116.16,116.0,116.12,16114.0,113.0654,113.2116,113.0557,113.1726,16114.0
2021-12-31 14:55:00,116.14,116.19,116.09,116.13,17201.0,113.1921,113.2408,113.1434,113.1824,17201.0
2021-12-31 15:00:00,116.14,116.41,116.13,116.32,15544.0,113.1921,113.4553,113.1824,113.3675,15544.0
2021-12-31 15:05:00,116.31,116.38,116.25,116.36,11264.0,113.3578,113.426,113.2993,113.4065,11264.0
2021-12-31 15:10:00,116.37,116.37,116.25,116.28,11339.0,113.4163,113.4163,113.2993,113.3286,11339.0
2021-12-31 15:15:00,116.27,116.35,116.25,116.33,16422.0,113.3188,113.3968,113.2993,113.3773,16422.0
2021-12-31 15:20:00,116.32,116.37,116.2,116.27,16664.0,113.3675,113.4163,113.2506,113.3188,16664.0
2021-12-31 15:25:00,116.26,116.36,116.24,116.34,13294.0,113.3091,113.4065,113.2896,113.387,13294.0
2021-12-31 15:30:00,116.33,116.34,116.18,116.21,16861.0,113.3773,113.387,113.2311,113.2603,16861.0
2021-12-31 15:35:00,116.21,116.35,116.13,116.29,37079.0,113.2603,113.3968,113.1824,113.3383,37079.0
2021-12-31 15:40:00,116.27,116.4,116.25,116.36,38762.0,113.3188,113.4455,113.2993,113.4065,38762.0
2021-12-31 15:45:00,116.34,116.45,116.28,116.33,40719.0,113.387,113.4942,113.3286,113.3773,40719.0
2021-12-31 15:50:00,116.34,116.34,115.91,115.99,94372.0,113.387,113.387,112.968,113.0459,94372.0
2021-12-31 15:55:00,115.98,116.08,115.86,115.99,244088.0,113.0362,113.1336,112.9192,113.0459,244088.0
2022-01-03 09:30:00,115.76,116.06,115.27,115.54,170907.0,112.8218,113.1141,112.3442,112.6073,170907.0
2022-01-03 09:35:00,115.54,115.9,115.18,115.79,54538.0,112.6073,112.9582,112.2565,112.851,54538.0
2022-01-03 09:40:00,115.79,116.09,115.65,115.72,55596.0,112.851,113.1434,112.7146,112.7828,55596.0
2022-01-03 09:45:00,115.75,115.77,115.24,115.34,47161.0,112.812,112.8315,112.315,112.4124,47161.0
2022-01-03 09:50:00,115.36,115.81,115.23,115.3,64267.0,112.4319,112.8705,112.3052,112.3734,64267.0
2022-01-03 09:55:00,115.29,115.31,115.0,115.04,148493.0,112.3637,112.3832,112.0811,112.12,148493.0
2022-01-03 10:00:00,115.07,115.26,114.81,115.1,77167.0,112.1493,112.3345,111.8959,112.1785,77167.0
2022-01-03 10:05:00,115.14,115.16,114.9,115.14,46774.0,112.2175,112.237,111.9836,112.2175,46774.0
2022-01-03 10:10:00,115.15,115.35,115.1,115.26,65702.0,112.2272,112.4222,112.1785,112.3345,65702.0
2022-01-03 10:15:00,115.26,115.59,115.15,115.38,82891.0,112.3345,112.6561,112.2272,112.4514,82891.0
2022-01-03 10:20:00,115.41,115.61,115.3,115.35,71029.0,112.4806,112.6756,112.3734,112.4222,71029.0
2022-01-03 10:25:00,115.39,115.57,115.36,115.5,44819.0,112.4612,112.6366,112.4319,112.5684,44819.0
2022-01-03 10:30:00,115.5,115.57,115.42,115.47,109935.0,112.5684,112.6366,112.4904,112.5391,109935.0
2022-01-03 10:35:00,115.48,115.71,115.43,115.56,64814.0,112.5489,112.773,112.5001,112.6268,64814.0
2022-01-03 10:40:00,115.58,115.68,115.36,115.5,45188.0,112.6463,112.7438,112.4319,112.5684,45188.0
2022-01-03 10:45:00,115.5,115.55,115.16,115.22,23374.0,112.5684,112.6171,112.237,112.2955,23374.0
2022-01-03 10:50:00,115.23,115.5,115.2,115.39,25570.0,112.3052,112.5684,112.276,112.4612,25570.0
2022-01-03 10:55:00,115.36,115.41,115.29,115.38,27831.0,112.4319,112.4806,112.3637,112.4514,27831.0
2022-01-03 11:00:00,115.37,115.48,115.31,115.34,44074.0,112.4417,112.5489,112.3832,112.4124,44074.0
2022-01-03 11:05:00,115.31,115.32,115.12,115.14,23837.0,112.3832,112.3929,112.198,112.2175,23837.0
2022-01-03 11:10:00,115.16,115.27,114.96,115.0,33497.0,112.237,112.3442,112.0421,112.0811,33497.0
2022-01-03 11:15:00,115.01,115.01,114.8,114.9,24384.0,112.0908,112.0908,111.8861,111.9836,24384.0
2022-01-03 11:20:00,114.9,114.93,114.76,114.87,18798.0,111.9836,112.0128,111.8471,111.9544,18798.0
2022-01-03 11:25:00,114.9,114.92,114.65,114.89,49232.0,111.9836,112.0031,111.7399,111.9738,49232.0
2022-01-03 11:30:00,114.86,114.97,114.83,114.95,25642.0,111.9446,112.0518,111.9154,112.0323,25642.0
2022-01-03 11:35:00,114.95,114.97,114.72,114.75,24149.0,112.0323,112.0518,111.8082,111.8374,24149.0
2022-01-03 11:40:00,114.71,114.81,114.7,114.76,37088.0,111.7984,111.8959,111.7887,111.8471,37088.0
2022-01-03 11:45:00,114.76,114.8,114.67,114.68,19800.0,111.8471,111.8861,111.7594,111.7692,19800.0
2022-01-03 11:50:00,114.66,114.71,114.34,114.41,34677.0,111.7497,111.7984,111.4378,111.506,34677.0
2022-01-03 11:55:00,114.41,114.5,114.38,114.48,27025.0,111.506,111.5937,111.4768,111.5743,27025.0
2022-01-03 12:00:00,114.49,114.52,114.36,114.45,20979.0,111.584,111.6132,111.4573,111.545,20979.0
2022-01-03 12:05:00,114.47,114.56,114.38,114.5,37015.0,111.5645,111.6522,111.4768,111.5937,37015.0
2022-01-03 12:10:00,114.52,114.65,114.45,114.45,25164.0,111.6132,111.7399,111.545,111.545,25164.0
2022-01-03 12:15:00,114.47,114.47,114.31,114.36,21744.0,111.5645,111.5645,111.4086,111.4573,21744.0
2022-01-03 12:20:00,114.35,114.46,114.31,114.41,46477.0,111.4476,111.5548,111.4086,111.506,46477.0
2022-01-03 12:25:00,114.4,114.46,114.34,114.45,24032.0,111.4963,111.5548,111.4378,111.545,24032.0
2022-01-03 12:30:00,114.45,114.54,114.43,114.52,24656.0,111.545,111.6327,111.5255,111.6132,24656.0
2022-01-03 12:35:00,114.53,114.56,114.41,114.5,21806.0,111.623,111.6522,111.506,111.5937,21806.0
2022-01-03 12:40:00,114.51,114.54,114.35,114.53,35321.0,111.6035,111.6327,111.4476,111.623,35321.0
2022-01-03 12:45:00,114.53,114.53,114.27,114.28,23336.0,111.623,111.623,111.3696,111.3793,23336.0
2022-01-03 12:50:00,114.3,114.37,114.23,114.3,26492.0,111.3988,111.467,111.3306,111.3988,26492.0
2022-01-03 12:55:00,114.28,114.37,114.24,114.34,38950.0,111.3793,111.467,111.3403,111.4378,38950.0
2022-01-03 13:00:00,114.35,114.36,114.2,114.25,16137.0,111.4476,111.4573,111.3014,111.3501,16137.0
2022-01-03 13:05:00,114.27,114.39,114.23,114.38,23208.0,111.3696,111.4865,111.3306,111.4768,23208.0
2022-01-03 13:10:00,114.36,114.37,114.22,114.25,35218.0,111.4573,111.467,111.3208,111.3501,35218.0
2022-01-03 13:15:00,114.24,114.28,114.21,114.24,32075.0,111.3403,111.3793,111.3111,111.3403,32075.0
2022-01-03 13:20:00,114.25,114.37,114.15,114.15,81934.0,111.3501,111.467,111.2526,111.2526,81934.0
2022-01-03 13:25:00,114.17,114.3,114.15,114.25,34301.0,111.2721,111.3988,111.2526,111.3501,34301.0
2022-01-03 13:30:00,114.25,114.31,114.2,114.24,23879.0,111.3501,111.4086,111.3014,111.3403,23879.0
2022-01-03 13:35:00,114.24,114.27,114.17,114.25,37131.0,111.3403,111.3696,111.2721,111.3501,37131.0
2022-01-03 13:40:00,114.27,114.52,114.2,114.33,88527.0,111.3696,111.6132,111.3014,111.4281,88527.0
2022-01-03 13:45:00,114.33,114.37,114.16,114.25,48791.0,111.4281,111.467,111.2624,111.3501,48791.0
2022-01-03 13:50:00,114.26,114.32,114.23,114.31,22580.0,111.3598,111.4183,111.3306,111.4086,22580.0
2022-01-03 13:55:00,114.31,114.32,114.24,114.28,39719.0,111.4086,111.4183,111.3403,111.3793,39719.0
2022-01-03 14:00:00,114.26,114.33,114.21,114.28,58673.0,111.3598,111.4281,111.3111,111.3793,58673.0
2022-01-03 14:05:00,114.28,114.54,114.26,114.46,30290.0,111.3793,111.6327,111.3598,111.5548,30290.0
2022-01-03 14:10:00,114.49,114.53,114.41,114.5,25785.0,111.584,111.623,111.506,111.5937,25785.0
2022-01-03 14:15:00,114.5,114.53,114.4,114.42,24953.0,111.5937,111.623,111.4963,111.5158,24953.0
2022-01-03 14:20:00,114.4,114.5,114.38,114.47,31106.0,111.4963,111.5937,111.4768,111.5645,31106.0
2022-01-03 14:25:00,114.46,114.52,114.4,114.46,34905.0,111.5548,111.6132,111.4963,111.5548,34905.0
2022-01-03 14:30:00,114.49,114.59,114.46,114.56,64083.0,111.584,111.6815,111.5548,111.6522,64083.0
2022-01-03 14:35:00,114.55,114.56,114.43,114.48,18188.0,111.6425,111.6522,111.5255,111.5743,18188.0
2022-01-03 14:40:00,114.5,114.55,114.44,114.5,77615.0,111.5937,111.6425,111.5353,111.5937,77615.0
2022-01-03 14:45:00,114.5,114.61,114.48,114.5,44874.0,111.5937,111.701,111.5743,111.5937,44874.0
2022-01-03 14:50:00,114.5,114.54,114.41,114.5,17732.0,111.5937,111.6327,111.506,111.5937,17732.0
2022-01-03 14:55:00,114.47,114.6,114.42,114.53,120168.0,111.5645,111.6912,111.5158,111.623,120168.0
2022-01-03 15:00:00,114.54,114.59,114.49,114.55,65164.0,111.6327,111.6815,111.584,111.6425,65164.0
2022-01-03 15:05:00,114.54,114.57,114.43,114.48,83057.0,111.6327,111.662,111.5255,111.5743,83057.0
2022-01-03 15:10:00,114.49,114.58,114.4,114.47,86830.0,111.584,111.6717,111.4963,111.5645,86830.0
2022-01-03 15:15:00,114.5,114.54,114.33,114.41,37273.0,111.5937,111.6327,111.4281,111.506,37273.0
2022-01-03 15:20:00,114.43,114.48,114.33,114.33,122533.0,111.5255,111.5743,111.4281,111.4281,122533.0
2022-01-03 15:25:00,114.34,114.62,114.33,114.61,99413.0,111.4378,111.7107,111.4281,111.701,99413.0
2022-01-03 15:30:00,114.61,114.81,114.52,114.77,75346.0,111.701,111.8959,111.6132,111.8569,75346.0
2022-01-03 15:35:00,114.78,114.78,114.57,114.67,41495.0,111.8666,111.8666,111.662,111.7594,41495.0
2022-01-03 15:40:00,114.66,114.67,114.46,114.54,67471.0,111.7497,111.7594,111.5548,111.6327,67471.0
2022-01-03 15:45:00,114.53,114.66,114.47,114.62,91172.0,111.623,111.7497,111.5645,111.7107,91172.0
2022-01-03 15:50:00,114.6,114.71,114.38,114.43,176318.0,111.6912,111.7984,111.4768,111.5255,176318.0
2022-01-03 15:55:00,114.39,114.56,114.27,114.42,432055.0,111.4865,111.6522,111.3696,111.5158,432055.0
2022-01-04 09:30:00,114.68,114.88,114.25,114.69,114196.0,111.7692,111.9641,111.3501,111.7789,114196.0
2022-01-04 09:35:00,114.64,114.77,113.79,113.8,56734.0,111.7302,111.8569,110.9018,110.9115,56734.0
2022-01-04 09:40:00,113.74,113.97,113.29,113.29,50150.0,110.853,111.0772,110.4145,110.4145,50150.0
2022-01-04 09:45:00,113.31,113.44,113.01,113.06,54043.0,110.4339,110.5606,110.1416,110.1903,54043.0
2022-01-04 09:50:00,113.03,113.73,112.94,113.63,95355.0,110.1611,110.8433,110.0733,110.7458,95355.0
2022-01-04 09:55:00,113.66,113.76,113.23,113.3,92414.0,110.7751,110.8725,110.356,110.4242,92414.0
2022-01-04 10:00:00,113.31,113.59,113.18,113.54,77479.0,110.4339,110.7068,110.3072,110.6581,77479.0
2022-01-04 10:05:00,113.55,113.76,113.42,113.48,58703.0,110.6679,110.8725,110.5412,110.5996,58703.0
2022-01-04 10:10:00,113.5,113.53,112.97,113.03,75126.0,110.6191,110.6484,110.1026,110.1611,75126.0
2022-01-04 10:15:00,113.03,113.1,112.8,113.06,26864.0,110.1611,110.2293,109.9369,110.1903,26864.0
2022-01-04 10:20:00,113.08,113.08,112.8,112.98,34434.0,110.2098,110.2098,109.9369,110.1123,34434.0
2022-01-04 10:25:00,113.0,113.16,112.88,113.03,80426.0,110.1318,110.2878,110.0149,110.1611,80426.0
2022-01-04 10:30:00,113.02,113.14,112.95,113.04,116874.0,110.1513,110.2683,110.0831,110.1708,116874.0
2022-01-04 10:35:00,113.01,113.15,112.8,113.02,86498.0,110.1416,110.278,109.9369,110.1513,86498.0
2022-01-04 10:40:00,113.02,113.23,112.96,113.2,119467.0,110.1513,110.356,110.0928,110.3267,119467.0
2022-01-04 10:45:00,113.21,113.22,112.73,113.0,95214.0,110.3365,110.3462,109.8687,110.1318,95214.0
2022-01-04 10:50:00,113.01,113.15,113.0,113.09,76428.0,110.1416,110.278,110.1318,110.2195,76428.0
2022-01-04 10:55:00,113.07,113.42,113.0,113.15,108419.0,110.2,110.5412,110.1318,110.278,108419.0
2022-01-04 11:00:00,113.19,113.19,112.79,112.84,45425.0,110.317,110.317,109.9271,109.9759,45425.0
2022-01-04 11:05:00,112.9,112.93,112.59,112.7,41153.0,110.0344,110.0636,109.7322,109.8394,41153.0
2022-01-04 11:10:00,112.68,112.8,112.49,112.73,53123.0,109.8199,109.9369,109.6348,109.8687,53123.0
2022-01-04 11:15:00,112.73,112.75,112.46,112.51,20375.0,109.8687,109.8882,109.6055,109.6543,20375.0
2022-01-04 11:20:00,112.47,112.79,112.47,112.74,39823.0,109.6153,109.9271,109.6153,109.8784,39823.0
2022-01-04 11:25:00,112.75,112.97,112.64,112.94,67293.0,109.8882,110.1026,109.781,110.0733,67293.0
2022-01-04 11:30:00,112.93,112.95,112.51,112.61,48975.0,110.0636,110.0831,109.6543,109.7517,48975.0
2022-01-04 11:35:00,112.6,112.78,112.55,112.78,27342.0,109.742,109.9174,109.6932,109.9174,27342.0
2022-01-04 11:40:00,112.76,112.77,112.66,112.71,34029.0,109.8979,109.9077,109.8004,109.8492,34029.0
2022-01-04 11:45:00,112.7,112.74,112.59,112.65,79721.0,109.8394,109.8784,109.7322,109.7907,79721.0
2022-01-04 11:50:00,112.66,112.82,112.63,112.68,61306.0,109.8004,109.9564,109.7712,109.8199,61306.0
2022-01-04 11:55:00,112.69,112.69,112.32,112.35,47231.0,109.8297,109.8297,109.4691,109.4983,47231.0
2022-01-04 12:00:00,112.36,112.54,112.32,112.44,36814.0,109.5081,109.6835,109.4691,109.586,36814.0
2022-01-04 12:05:00,112.44,112.51,112.27,112.45,38652.0,109.586,109.6543,109.4203,109.5958,38652.0
2022-01-04 12:10:00,112.46,112.58,112.43,112.49,32149.0,109.6055,109.7225,109.5763,109.6348,32149.0
2022-01-04 12:15:00,112.5,112.56,112.37,112.41,51296.0,109.6445,109.703,109.5178,109.5568,51296.0
2022-01-04 12:20:00,112.41,112.41,112.28,112.41,130184.0,109.5568,109.5568,109.4301,109.5568,130184.0
2022-01-04 12:25:00,112.41,112.53,112.32,112.46,64992.0,109.5568,109.6737,109.4691,109.6055,64992.0
2022-01-04 12:30:00,112.46,112.51,112.33,112.39,66780.0,109.6055,109.6543,109.4788,109.5373,66780.0
2022-01-04 12:35:00,112.39,112.41,112.21,112.27,19563.0,109.5373,109.5568,109.3619,109.4203,19563.0
2022-01-04 12:40:00,112.29,112.3,112.12,112.2,21540.0,109.4398,109.4496,109.2742,109.3521,21540.0
2022-01-04 12:45:00,112.21,112.55,112.21,112.41,50965.0,109.3619,109.6932,109.3619,109.5568,50965.0
2022-01-04 12:50:00,112.39,112.48,112.23,112.48,44465.0,109.5373,109.625,109.3814,109.625,44465.0
2022-01-04 12:55:00,112.45,112.46,112.35,112.43,33305.0,109.5958,109.6055,109.4983,109.5763,33305.0
2022-01-04 13:00:00,112.42,112.44,112.31,112.37,29089.0,109.5665,109.586,109.4593,109.5178,29089.0
2022-01-04 13:05:00,112.37,112.37,112.25,112.31,23146.0,109.5178,109.5178,109.4009,109.4593,23146.0
2022-01-04 13:10:00,112.26,112.31,112.16,112.24,21920.0,109.4106,109.4593,109.3131,109.3911,21920.0
2022-01-04 13:15:00,112.28,112.3,112.16,112.16,13763.0,109.4301,109.4496,109.3131,109.3131,13763.0
2022-01-04 13:20:00,112.2,112.2,112.02,112.06,77897.0,109.3521,109.3521,109.1767,109.2157,77897.0
2022-01-04 13:25:00,112.08,112.18,112.02,112.17,68684.0,109.2352,109.3326,109.1767,109.3229,68684.0
2022-01-04 13:30:00,112.18,112.42,111.96,111.99,184868.0,109.3326,109.5665,109.1182,109.1475,184868.0
2022-01-04 13:35:00,112.02,112.39,112.01,112.38,29587.0,109.1767,109.5373,109.1669,109.5276,29587.0
2022-01-04 13:40:00,112.37,112.66,112.28,112.59,29420.0,109.5178,109.8004,109.4301,109.7322,29420.0
2022-01-04 13:45:00,112.62,112.75,112.52,112.75,20692.0,109.7615,109.8882,109.664,109.8882,20692.0
2022-01-04 13:50:00,112.75,112.8,112.64,112.68,37023.0,109.8882,109.9369,109.781,109.8199,37023.0
2022-01-04 13:55:00,112.72,112.78,112.64,112.78,15376.0,109.8589,109.9174,109.781,109.9174,15376.0
2022-01-04 14:00:00,112.77,113.04,112.74,113.01,29712.0,109.9077,110.1708,109.8784,110.1416,29712.0
2022-01-04 14:05:00,113.01,113.03,112.82,112.95,21931.0,110.1416,110.1611,109.9564,110.0831,21931.0
2022-01-04 14:10:00,112.97,112.99,112.66,112.85,61395.0,110.1026,110.1221,109.8004,109.9856,61395.0
2022-01-04 14:15:00,112.83,112.86,112.64,112.66,24108.0,109.9661,109.9954,109.781,109.8004,24108.0
2022-01-04 14:20:00,112.66,112.81,112.65,112.8,33815.0,109.8004,109.9466,109.7907,109.9369,33815.0
2022-01-04 14:25:00,112.8,112.84,112.73,112.82,72357.0,109.9369,109.9759,109.8687,109.9564,72357.0
2022-01-04 14:30:00,112.83,113.22,112.83,113.2,60909.0,109.9661,110.3462,109.9661,110.3267,60909.0
2022-01-04 14:35:00,113.2,113.38,113.16,113.27,63561.0,110.3267,110.5022,110.2878,110.395,63561.0
2022-01-04 14:40:00,113.27,113.37,113.21,113.26,42694.0,110.395,110.4924,110.3365,110.3852,42694.0
2022-01-04 14:45:00,113.25,113.42,113.18,113.37,49583.0,110.3755,110.5412,110.3072,110.4924,49583.0
2022-01-04 14:50:00,113.38,113.53,113.33,113.47,74275.0,110.5022,110.6484,110.4534,110.5899,74275.0
2022-01-04 14:55:00,113.47,113.59,113.38,113.59,19773.0,110.5899,110.7068,110.5022,110.7068,19773.0
2022-01-04 15:00:00,113.61,113.71,113.56,113.7,26277.0,110.7263,110.8238,110.6776,110.814,26277.0
2022-01-04 15:05:00,113.69,113.87,113.68,113.87,53436.0,110.8043,110.9797,110.7946,110.9797,53436.0
2022-01-04 15:10:00,113.86,114.12,113.85,114.12,48904.0,110.97,111.2234,110.9602,111.2234,48904.0
2022-01-04 15:15:00,114.11,114.21,114.04,114.21,40522.0,111.2136,111.3111,111.1454,111.3111,40522.0
2022-01-04 15:20:00,114.21,114.34,114.08,114.2,67919.0,111.3111,111.4378,111.1844,111.3014,67919.0
2022-01-04 15:25:00,114.19,114.22,113.92,113.97,37793.0,111.2916,111.3208,111.0285,111.0772,37793.0
2022-01-04 15:30:00,113.97,114.18,113.88,114.05,67468.0,111.0772,111.2819,110.9895,111.1552,67468.0
2022-01-04 15:35:00,114.03,114.03,113.89,113.99,54528.0,111.1357,111.1357,110.9992,111.0967,54528.0
2022-01-04 15:40:00,114.0,114.19,113.99,114.09,46930.0,111.1064,111.2916,111.0967,111.1941,46930.0
2022-01-04 15:45:00,114.1,114.23,114.1,114.19,54778.0,111.2039,111.3306,111.2039,111.2916,54778.0
2022-01-04 15:50:00,114.21,114.24,113.97,114.05,142800.0,111.3111,111.3403,111.0772,111.1552,142800.0
2022-01-04 15:55:00,114.03,114.12,113.92,114.07,285113.0,111.1357,111.2234,111.0285,111.1747,285113.0
2022-01-05 09:30:00,114.82,115.6,114.38,115.3,127297.0,111.9056,112.6658,111.4768,112.3734,127297.0
2022-01-05 09:35:00,115.34,115.6,115.24,115.43,59658.0,112.4124,112.6658,112.315,112.5001,59658.0
2022-01-05 09:40:00,115.46,116.02,115.33,115.87,122877.0,112.5294,113.0752,112.4027,112.929,122877.0
2022-01-05 09:45:00,115.95,116.45,115.93,116.09,100250.0,113.0069,113.4942,112.9874,113.1434,100250.0
2022-01-05 09:50:00,116.12,116.6,116.04,116.48,126319.0,113.1726,113.6404,113.0947,113.5235,126319.0
2022-01-05 09:55:00,116.46,116.71,116.12,116.28,82390.0,113.504,113.7476,113.1726,113.3286,82390.0
2022-01-05 10:00:00,116.22,116.85,116.22,116.37,92928.0,113.2701,113.8841,113.2701,113.4163,92928.0
2022-01-05 10:05:00,116.37,116.4,115.86,116.16,35863.0,113.4163,113.4455,112.9192,113.2116,35863.0
2022-01-05 10:10:00,116.14,116.24,116.06,116.13,35421.0,113.1921,113.2896,113.1141,113.1824,35421.0
2022-01-05 10:15:00,116.17,116.27,116.08,116.24,26939.0,113.2214,113.3188,113.1336,113.2896,26939.0
2022-01-05 10:20:00,116.23,116.35,116.15,116.3,19675.0,113.2798,113.3968,113.2019,113.3481,19675.0
2022-01-05 10:25:00,116.32,116.53,116.29,116.38,36843.0,113.3675,113.5722,113.3383,113.426,36843.0
2022-01-05 10:30:00,116.41,116.51,116.06,116.17,34749.0,113.4553,113.5527,113.1141,113.2214,34749.0
2022-01-05 10:35:00,116.2,116.62,116.2,116.46,32068.0,113.2506,113.6599,113.2506,113.504,32068.0
2022-01-05 10:40:00,116.46,116.8,116.45,116.51,42540.0,113.504,113.8354,113.4942,113.5527,42540.0
2022-01-05 10:45:00,116.5,116.89,116.46,116.69,211105.0,113.543,113.9231,113.504,113.7282,211105.0
2022-01-05 10:50:00,116.71,117.0,116.64,116.97,218947.0,113.7476,114.0303,113.6794,114.001,218947.0
2022-01-05 10:55:00,116.96,117.46,116.85,117.18,292826.0,113.9913,114.4786,113.8841,114.2057,292826.0
2022-01-05 11:00:00,117.21,117.58,117.1,117.44,40149.0,114.235,114.5956,114.1277,114.4591,40149.0
2022-01-05 11:05:00,117.43,117.53,117.2,117.41,45879.0,114.4494,114.5468,114.2252,114.4299,45879.0
2022-01-05 11:10:00,117.4,117.55,117.18,117.33,108737.0,114.4201,114.5663,114.2057,114.3519,108737.0
2022-01-05 11:15:00,117.32,117.47,117.25,117.37,29001.0,114.3422,114.4884,114.2739,114.3909,29001.0
2022-01-05 11:20:00,117.35,117.35,117.19,117.31,30064.0,114.3714,114.3714,114.2155,114.3324,30064.0
2022-01-05 11:25:00,117.3,117.55,117.3,117.44,62272.0,114.3227,114.5663,114.3227,114.4591,62272.0
2022-01-05 11:30:00,117.43,117.54,117.31,117.5,23146.0,114.4494,114.5566,114.3324,114.5176,23146.0
2022-01-05 11:35:00,117.49,117.74,117.46,117.7,21292.0,114.5079,114.7515,114.4786,114.7125,21292.0
2022-01-05 11:40:00,117.72,117.72,117.28,117.36,36035.0,114.732,114.732,114.3032,114.3811,36035.0
2022-01-05 11:45:00,117.34,117.45,117.25,117.4,30055.0,114.3617,114.4689,114.2739,114.4201,30055.0
2022-01-05 11:50:00,117.38,117.54,117.33,117.42,26155.0,114.4006,114.5566,114.3519,114.4396,26155.0
2022-01-05 11:55:00,117.42,117.68,117.42,117.58,156345.0,114.4396,114.693,114.4396,114.5956,156345.0
2022-01-05 12:00:00,117.59,117.8,117.54,117.79,20915.0,114.6053,114.81,114.5566,114.8002,20915.0
2022-01-05 12:05:00,117.78,117.88,117.67,117.88,41313.0,114.7905,114.888,114.6833,114.888,41313.0
2022-01-05 12:10:00,117.86,117.97,117.72,117.97,123944.0,114.8685,114.9757,114.732,114.9757,123944.0
2022-01-05 12:15:00,117.97,118.23,117.84,117.93,100938.0,114.9757,115.2291,114.849,114.9367,100938.0
2022-01-05 12:20:00,117.92,118.09,117.83,118.08,20685.0,114.9269,115.0926,114.8392,115.0829,20685.0
2022-01-05 12:25:00,118.08,118.15,117.95,118.08,90911.0,115.0829,115.1511,114.9562,115.0829,90911.0
2022-01-05 12:30:00,118.08,118.17,117.89,118.01,43954.0,115.0829,115.1706,114.8977,115.0147,43954.0
2022-01-05 12:35:00,118.01,118.01,117.73,117.86,167119.0,115.0147,115.0147,114.7418,114.8685,167119.0
2022-01-05 12:40:00,117.87,117.99,117.74,117.8,72373.0,114.8782,114.9952,114.7515,114.81,72373.0
2022-01-05 12:45:00,117.79,117.85,117.33,117.47,54622.0,114.8002,114.8587,114.3519,114.4884,54622.0
2022-01-05 12:50:00,117.49,118.0,117.49,117.88,32300.0,114.5079,115.0049,114.5079,114.888,32300.0
2022-01-05 12:55:00,117.87,118.11,117.85,118.06,26615.0,114.8782,115.1121,114.8587,115.0634,26615.0
2022-01-05 13:00:00,118.05,118.05,117.94,118.01,34577.0,115.0536,115.0536,114.9464,115.0147,34577.0
2022-01-05 13:05:00,118.0,118.04,117.83,117.88,33472.0,115.0049,115.0439,114.8392,114.888,33472.0
2022-01-05 13:10:00,117.88,118.04,117.69,117.71,76249.0,114.888,115.0439,114.7028,114.7223,76249.0
2022-01-05 13:15:00,117.72,117.73,117.51,117.67,19340.0,114.732,114.7418,114.5273,114.6833,19340.0
2022-01-05 13:20:00,117.63,117.66,117.56,117.65,16836.0,114.6443,114.6735,114.5761,114.6638,16836.0
2022-01-05 13:25:00,117.67,117.7,117.58,117.62,17720.0,114.6833,114.7125,114.5956,114.6346,17720.0
2022-01-05 13:30:00,117.62,117.67,117.44,117.52,14629.0,114.6346,114.6833,114.4591,114.5371,14629.0
2022-01-05 13:35:00,117.51,117.51,117.38,117.44,34391.0,114.5273,114.5273,114.4006,114.4591,34391.0
2022-01-05 13:40:00,117.44,117.5,117.19,117.23,27815.0,114.4591,114.5176,114.2155,114.2544,27815.0
2022-01-05 13:45:00,117.22,117.34,117.11,117.19,32265.0,114.2447,114.3617,114.1375,114.2155,32265.0
2022-01-05 13:50:00,117.19,117.2,117.1,117.19,8945.0,114.2155,114.2252,114.1277,114.2155,8945.0
2022-01-05 13:55:00,117.18,117.4,117.13,117.35,74106.0,114.2057,114.4201,114.157,114.3714,74106.0
2022-01-05 14:00:00,117.31,117.36,117.1,117.17,35297.0,114.3324,114.3811,114.1277,114.196,35297.0
2022-01-05 14:05:00,117.16,117.17,116.89,116.89,41029.0,114.1862,114.196,113.9231,113.9231,41029.0
2022-01-05 14:10:00,116.85,117.01,116.54,116.6,61436.0,113.8841,114.04,113.582,113.6404,61436.0
2022-01-05 14:15:00,116.59,116.7,116.49,116.54,22287.0,113.6307,113.7379,113.5332,113.582,22287.0
2022-01-05 14:20:00,116.55,116.63,116.52,116.63,12918.0,113.5917,113.6697,113.5625,113.6697,12918.0
2022-01-05 14:25:00,116.63,116.87,116.55,116.73,35527.0,113.6697,113.9036,113.5917,113.7671,35527.0
2022-01-05 14:30:00,116.7,116.76,116.45,116.46,24608.0,113.7379,113.7964,113.4942,113.504,24608.0
2022-01-05 14:35:00,116.44,116.57,116.37,116.42,28292.0,113.4845,113.6112,113.4163,113.465,28292.0
2022-01-05 14:40:00,116.45,116.45,116.14,116.2,17756.0,113.4942,113.4942,113.1921,113.2506,17756.0
2022-01-05 14:45:00,116.21,116.4,116.21,116.39,33356.0,113.2603,113.4455,113.2603,113.4358,33356.0
2022-01-05 14:50:00,116.39,116.6,116.38,116.52,20587.0,113.4358,113.6404,113.426,113.5625,20587.0
2022-01-05 14:55:00,116.52,116.64,116.47,116.55,16174.0,113.5625,113.6794,113.5137,113.5917,16174.0
2022-01-05 15:00:00,116.54,116.67,116.38,116.6,26455.0,113.582,113.7087,113.426,113.6404,26455.0
2022-01-05 15:05:00,116.6,116.75,116.6,116.75,30964.0,113.6404,113.7866,113.6404,113.7866,30964.0
2022-01-05 15:10:00,116.73,116.8,116.56,116.56,40937.0,113.7671,113.8354,113.6015,113.6015,40937.0
2022-01-05 15:15:00,116.56,116.56,116.19,116.26,26470.0,113.6015,113.6015,113.2408,113.3091,26470.0
2022-01-05 15:20:00,116.27,116.36,116.1,116.36,34433.0,113.3188,113.4065,113.1531,113.4065,34433.0
2022-01-05 15:25:00,116.37,116.47,116.13,116.27,44234.0,113.4163,113.5137,113.1824,113.3188,44234.0
2022-01-05 15:30:00,116.25,116.33,116.14,116.24,41879.0,113.2993,113.3773,113.1921,113.2896,41879.0
2022-01-05 15:35:00,116.23,116.38,116.13,116.32,75055.0,113.2798,113.426,113.1824,113.3675,75055.0
2022-01-05 15:40:00,116.32,116.35,116.07,116.08,44337.0,113.3675,113.3968,113.1239,113.1336,44337.0
2022-01-05 15:45:00,116.09,116.12,115.92,116.01,52519.0,113.1434,113.1726,112.9777,113.0654,52519.0
2022-01-05 15:50:00,115.99,116.01,115.22,115.33,174716.0,113.0459,113.0654,112.2955,112.4027,174716.0
2022-01-05 15:55:00,115.27,115.62,115.27,115.34,423781.0,112.3442,112.6853,112.3442,112.4124,423781.0
2022-01-06 09:30:00,116.03,116.36,115.47,116.33,86713.0,113.0849,113.4065,112.5391,113.3773,86713.0
2022-01-06 09:35:00,116.28,116.34,115.94,116.14,15226.0,113.3286,113.387,112.9972,113.1921,15226.0
2022-01-06 09:40:00,116.16,116.2,115.64,116.08,23050.0,113.2116,113.2506,112.7048,113.1336,23050.0
2022-01-06 09:45:00,116.14,116.27,115.83,116.03,34099.0,113.1921,113.3188,112.89,113.0849,34099.0
2022-01-06 09:50:00,116.05,116.12,115.79,115.88,41281.0,113.1044,113.1726,112.851,112.9387,41281.0
2022-01-06 09:55:00,115.91,115.95,115.23,115.23,29660.0,112.968,113.0069,112.3052,112.3052,29660.0
2022-01-06 10:00:00,115.29,115.29,114.75,114.86,20866.0,112.3637,112.3637,111.8374,111.9446,20866.0
2022-01-06 10:05:00,114.89,115.09,114.66,114.66,16040.0,111.9738,112.1688,111.7497,111.7497,16040.0
2022-01-06 10:10:00,114.64,115.07,114.54,114.82,33632.0,111.7302,112.1493,111.6327,111.9056,33632.0
2022-01-06 10:15:00,114.78,115.06,114.69,114.92,33946.0,111.8666,112.1395,111.7789,112.0031,33946.0
2022-01-06 10:20:00,114.96,115.21,114.91,115.0,41429.0,112.0421,112.2857,111.9933,112.0811,41429.0
2022-01-06 10:25:00,114.93,115.12,114.93,114.99,12180.0,112.0128,112.198,112.0128,112.0713,12180.0
2022-01-06 10:30:00,115.01,115.46,114.99,115.4,30611.0,112.0908,112.5294,112.0713,112.4709,30611.0
2022-01-06 10:35:00,115.4,115.77,115.38,115.72,66019.0,112.4709,112.8315,112.4514,112.7828,66019.0
2022-01-06 10:40:00,115.68,116.28,115.62,115.98,169466.0,112.7438,113.3286,112.6853,113.0362,169466.0
2022-01-06 10:45:00,116.02,116.24,115.8,116.15,31389.0,113.0752,113.2896,112.8607,113.2019,31389.0
2022-01-06 10:50:00,116.18,116.19,115.87,116.1,15193.0,113.2311,113.2408,112.929,113.1531,15193.0
2022-01-06 10:55:00,116.1,116.36,115.96,116.0,12863.0,113.1531,113.4065,113.0167,113.0557,12863.0
2022-01-06 11:00:00,116.0,116.03,115.77,116.0,24988.0,113.0557,113.0849,112.8315,113.0557,24988.0
2022-01-06 11:05:00,115.99,116.57,115.92,116.44,38041.0,113.0459,113.6112,112.9777,113.4845,38041.0
2022-01-06 11:10:00,116.47,116.68,116.36,116.59,26537.0,113.5137,113.7184,113.4065,113.6307,26537.0
2022-01-06 11:15:00,116.61,116.89,116.28,116.4,23970.0,113.6502,113.9231,113.3286,113.4455,23970.0
2022-01-06 11:20:00,116.39,116.55,116.28,116.55,16402.0,113.4358,113.5917,113.3286,113.5917,16402.0
2022-01-06 11:25:00,116.53,116.58,116.41,116.48,10569.0,113.5722,113.6209,113.4553,113.5235,10569.0
2022-01-06 11:30:00,116.47,116.47,116.13,116.13,5825.0,113.5137,113.5137,113.1824,113.1824,5825.0
2022-01-06 11:35:00,116.14,116.14,115.89,116.0,22104.0,113.1921,113.1921,112.9485,113.0557,22104.0
2022-01-06 11:40:00,116.02,116.22,115.99,116.19,18955.0,113.0752,113.2701,113.0459,113.2408,18955.0
2022-01-06 11:45:00,116.16,116.39,116.14,116.33,12350.0,113.2116,113.4358,113.1921,113.3773,12350.0
2022-01-06 11:50:00,116.35,116.48,116.28,116.48,19323.0,113.3968,113.5235,113.3286,113.5235,19323.0
2022-01-06 11:55:00,116.51,116.53,116.41,116.43,14042.0,113.5527,113.5722,113.4553,113.4748,14042.0
2022-01-06 12:00:00,116.45,116.47,115.81,115.81,10234.0,113.4942,113.5137,112.8705,112.8705,10234.0
2022-01-06 12:05:00,115.77,115.85,115.56,115.83,23656.0,112.8315,112.9095,112.6268,112.89,23656.0
2022-01-06 12:10:00,115.82,116.0,115.74,115.85,25850.0,112.8802,113.0557,112.8023,112.9095,25850.0
2022-01-06 12:15:00,115.82,115.83,115.67,115.78,19648.0,112.8802,112.89,112.734,112.8413,19648.0
2022-01-06 12:20:00,115.82,116.04,115.82,115.97,23201.0,112.8802,113.0947,112.8802,113.0264,23201.0
2022-01-06 12:25:00,115.92,116.34,115.92,116.34,15489.0,112.9777,113.387,112.9777,113.387,15489.0
2022-01-06 12:30:00,116.33,116.37,116.2,116.27,11441.0,113.3773,113.4163,113.2506,113.3188,11441.0
2022-01-06 12:35:00,116.24,116.39,116.22,116.29,13387.0,113.2896,113.4358,113.2701,113.3383,13387.0
2022-01-06 12:40:00,116.27,116.49,116.24,116.48,8735.0,113.3188,113.5332,113.2896,113.5235,8735.0
2022-01-06 12:45:00,116.48,116.59,116.45,116.53,21043.0,113.5235,113.6307,113.4942,113.5722,21043.0
2022-01-06 12:50:00,116.55,116.57,116.47,116.53,13324.0,113.5917,113.6112,113.5137,113.5722,13324.0
2022-01-06 12:55:00,116.49,116.65,116.48,116.56,31095.0,113.5332,113.6892,113.5235,113.6015,31095.0
2022-01-06 13:00:00,116.55,116.77,116.47,116.72,47175.0,113.5917,113.8061,113.5137,113.7574,47175.0
2022-01-06 13:05:00,116.72,116.72,116.61,116.67,11116.0,113.7574,113.7574,113.6502,113.7087,11116.0
2022-01-06 13:10:00,116.67,116.67,116.48,116.52,12675.0,113.7087,113.7087,113.5235,113.5625,12675.0
2022-01-06 13:15:00,116.52,116.52,116.2,116.21,12519.0,113.5625,113.5625,113.2506,113.2603,12519.0
2022-01-06 13:20:00,116.19,116.19,115.94,115.96,17011.0,113.2408,113.2408,112.9972,113.0167,17011.0
2022-01-06 13:25:00,115.98,116.24,115.96,116.15,29366.0,113.0362,113.2896,113.0167,113.2019,29366.0
2022-01-06 13:30:00,116.13,116.21,116.1,116.2,8998.0,113.1824,113.2603,113.1531,113.2506,8998.0
2022-01-06 13:35:00,116.22,116.32,116.21,116.32,9526.0,113.2701,113.3675,113.2603,113.3675,9526.0
2022-01-06 13:40:00,116.3,116.38,116.24,116.37,6861.0,113.3481,113.426,113.2896,113.4163,6861.0
2022-01-06 13:45:00,116.36,116.44,116.32,116.32,19399.0,113.4065,113.4845,113.3675,113.3675,19399.0
2022-01-06 13:50:00,116.35,116.39,116.3,116.31,30112.0,113.3968,113.4358,113.3481,113.3578,30112.0
2022-01-06 13:55:00,116.31,116.31,116.14,116.14,17802.0,113.3578,113.3578,113.1921,113.1921,17802.0
2022-01-06 14:00:00,116.16,116.19,116.03,116.05,14240.0,113.2116,113.2408,113.0849,113.1044,14240.0
2022-01-06 14:05:00,116.07,116.08,115.88,115.88,18239.0,113.1239,113.1336,112.9387,112.9387,18239.0
2022-01-06 14:10:00,115.89,116.04,115.76,115.76,21341.0,112.9485,113.0947,112.8218,112.8218,21341.0
2022-01-06 14:15:00,115.75,116.01,115.75,115.96,39737.0,112.812,113.0654,112.812,113.0167,39737.0
2022-01-06 14:20:00,115.96,116.0,115.76,115.77,24239.0,113.0167,113.0557,112.8218,112.8315,24239.0
2022-01-06 14:25:00,115.77,115.87,115.6,115.84,29721.0,112.8315,112.929,112.6658,112.8997,29721.0
2022-01-06 14:30:00,115.85,115.98,115.71,115.72,24531.0,112.9095,113.0362,112.773,112.7828,24531.0
2022-01-06 14:35:00,115.72,115.75,115.58,115.75,20908.0,112.7828,112.812,112.6463,112.812,20908.0
2022-01-06 14:40:00,115.74,115.8,115.68,115.72,14319.0,112.8023,112.8607,112.7438,112.7828,14319.0
2022-01-06 14:45:00,115.74,115.76,115.65,115.73,20065.0,112.8023,112.8218,112.7146,112.7925,20065.0
2022-01-06 14:50:00,115.72,115.82,115.68,115.8,15148.0,112.7828,112.8802,112.7438,112.8607,15148.0
2022-01-06 14:55:00,115.81,115.93,115.76,115.92,16555.0,112.8705,112.9874,112.8218,112.9777,16555.0
2022-01-06 15:00:00,115.89,116.22,115.89,116.21,24769.0,112.9485,113.2701,112.9485,113.2603,24769.0
2022-01-06 15:05:00,116.2,116.22,115.97,116.0,17079.0,113.2506,113.2701,113.0264,113.0557,17079.0
2022-01-06 15:10:00,115.99,116.02,115.86,115.91,29721.0,113.0459,113.0752,112.9192,112.968,29721.0
2022-01-06 15:15:00,115.92,115.92,115.73,115.83,27271.0,112.9777,112.9777,112.7925,112.89,27271.0
2022-01-06 15:20:00,115.85,115.93,115.84,115.91,28110.0,112.9095,112.9874,112.8997,112.968,28110.0
2022-01-06 15:25:00,115.9,115.96,115.85,115.92,37489.0,112.9582,113.0167,112.9095,112.9777,37489.0
2022-01-06 15:30:00,115.91,115.95,115.71,115.74,44873.0,112.968,113.0069,112.773,112.8023,44873.0
2022-01-06 15:35:00,115.74,115.83,115.69,115.8,41392.0,112.8023,112.89,112.7535,112.8607,41392.0
2022-01-06 15:40:00,115.8,115.82,115.52,115.6,47787.0,112.8607,112.8802,112.5879,112.6658,47787.0
2022-01-06 15:45:00,115.59,115.68,115.53,115.58,61494.0,112.6561,112.7438,112.5976,112.6463,61494.0
2022-01-06 15:50:00,115.59,115.62,115.44,115.55,102712.0,112.6561,112.6853,112.5099,112.6171,102712.0
2022-01-06 15:55:00,115.56,115.61,115.25,115.6,197085.0,112.6268,112.6756,112.3247,112.6658,197085.0
2022-01-07 09:30:00,112.0,112.34,110.64,111.95,462422.0,109.1572,109.4886,107.8317,109.1085,462422.0
2022-01-07 09:35:00,111.92,113.54,111.85,113.12,238324.0,109.0792,110.6581,109.011,110.2488,238324.0
2022-01-07 09:40:00,113.09,113.09,111.39,111.62,236593.0,110.2195,110.2195,108.5627,108.7868,236593.0
2022-01-07 09:45:00,111.64,111.66,110.93,111.03,101282.0,108.8063,108.8258,108.1144,108.2118,101282.0
2022-01-07 09:50:00,111.06,111.67,110.98,111.47,71052.0,108.2411,108.8356,108.1631,108.6407,71052.0
2022-01-07 09:55:00,111.47,111.62,110.72,110.93,80653.0,108.6407,108.7868,107.9097,108.1144,80653.0
2022-01-07 10:00:00,110.96,111.02,110.43,110.43,127798.0,108.1436,108.2021,107.627,107.627,127798.0
2022-01-07 10:05:00,110.47,110.52,109.39,109.53,201382.0,107.666,107.7148,106.6134,106.7499,201382.0
2022-01-07 10:10:00,109.54,109.6,109.14,109.45,162623.0,106.7596,106.8181,106.3698,106.6719,162623.0
2022-01-07 10:15:00,109.46,109.73,109.15,109.3,123635.0,106.6817,106.9448,106.3795,106.5257,123635.0
2022-01-07 10:20:00,109.3,109.64,108.82,109.31,170939.0,106.5257,106.8571,106.0579,106.5355,170939.0
2022-01-07 10:25:00,109.31,110.51,109.27,110.24,216709.0,106.5355,107.705,106.4965,107.4419,216709.0
2022-01-07 10:30:00,110.2,110.34,109.8,110.3,112736.0,107.4029,107.5393,107.013,107.5003,112736.0
2022-01-07 10:35:00,110.3,110.34,109.91,110.14,89374.0,107.5003,107.5393,107.1202,107.3444,89374.0
2022-01-07 10:40:00,110.13,110.32,109.94,110.16,143267.0,107.3347,107.5198,107.1495,107.3639,143267.0
2022-01-07 10:45:00,110.16,110.32,109.76,109.9,152379.0,107.3639,107.5198,106.9741,107.1105,152379.0
2022-01-07 10:50:00,109.9,110.22,109.88,110.2,115270.0,107.1105,107.4224,107.091,107.4029,115270.0
2022-01-07 10:55:00,110.18,110.3,109.97,110.0,218925.0,107.3834,107.5003,107.1787,107.208,218925.0
2022-01-07 11:00:00,110.0,110.04,109.59,109.75,168444.0,107.208,107.2469,106.8084,106.9643,168444.0
2022-01-07 11:05:00,109.74,110.06,109.7,109.79,78414.0,106.9546,107.2664,106.9156,107.0033,78414.0
2022-01-07 11:10:00,109.8,110.0,109.72,110.0,122963.0,107.013,107.208,106.9351,107.208,122963.0
2022-01-07 11:15:00,109.97,110.28,109.95,110.17,109089.0,107.1787,107.4809,107.1592,107.3736,109089.0
2022-01-07 11:20:00,110.18,110.34,110.12,110.27,152946.0,107.3834,107.5393,107.3249,107.4711,152946.0
2022-01-07 11:25:00,110.27,110.32,110.14,110.21,148652.0,107.4711,107.5198,107.3444,107.4126,148652.0
2022-01-07 11:30:00,110.2,110.22,109.12,109.13,122025.0,107.4029,107.4224,106.3503,106.36,122025.0
2022-01-07 11:35:00,109.11,109.2,108.64,108.73,226902.0,106.3406,106.4283,105.8825,105.9702,226902.0
2022-01-07 11:40:00,108.74,109.03,108.74,109.03,232072.0,105.9799,106.2626,105.9799,106.2626,232072.0
2022-01-07 11:45:00,109.04,109.78,109.03,109.76,56039.0,106.2723,106.9935,106.2626,106.9741,56039.0
2022-01-07 11:50:00,109.76,109.81,109.3,109.49,52140.0,106.9741,107.0228,106.5257,106.7109,52140.0
2022-01-07 11:55:00,109.48,109.79,109.45,109.51,34054.0,106.7012,107.0033,106.6719,106.7304,34054.0
2022-01-07 12:00:00,109.49,109.5,109.04,109.11,54319.0,106.7109,106.7207,106.2723,106.3406,54319.0
2022-01-07 12:05:00,109.14,109.24,109.03,109.17,34888.0,106.3698,106.4673,106.2626,106.399,34888.0
2022-01-07 12:10:00,109.19,109.24,108.97,109.06,70580.0,106.4185,106.4673,106.2041,106.2918,70580.0
2022-01-07 12:15:00,109.06,109.43,109.06,109.39,64696.0,106.2918,106.6524,106.2918,106.6134,64696.0
2022-01-07 12:20:00,109.4,109.53,109.05,109.18,50944.0,106.6232,106.7499,106.2821,106.4088,50944.0
2022-01-07 12:25:00,109.19,109.23,109.04,109.13,64772.0,106.4185,106.4575,106.2723,106.36,64772.0
2022-01-07 12:30:00,109.12,109.36,109.1,109.26,42040.0,106.3503,106.5842,106.3308,106.4867,42040.0
2022-01-07 12:35:00,109.23,109.35,109.18,109.24,41073.0,106.4575,106.5745,106.4088,106.4673,41073.0
2022-01-07 12:40:00,109.21,109.26,108.92,108.98,73804.0,106.438,106.4867,106.1554,106.2139,73804.0
2022-01-07 12:45:00,109.0,109.12,108.79,108.82,54144.0,106.2333,106.3503,106.0287,106.0579,54144.0
2022-01-07 12:50:00,108.8,108.95,108.56,108.84,115498.0,106.0384,106.1846,105.8045,106.0774,115498.0
2022-01-07 12:55:00,108.84,109.07,108.8,108.91,69487.0,106.0774,106.3016,106.0384,106.1456,69487.0
2022-01-07 13:00:00,108.92,108.92,108.55,108.72,223144.0,106.1554,106.1554,105.7948,105.9605,223144.0
2022-01-07 13:05:00,108.76,108.86,108.71,108.83,82783.0,105.9994,106.0969,105.9507,106.0677,82783.0
2022-01-07 13:10:00,108.82,109.03,108.78,109.03,100867.0,106.0579,106.2626,106.0189,106.2626,100867.0
2022-01-07 13:15:00,109.02,109.12,108.92,109.0,60201.0,106.2528,106.3503,106.1554,106.2333,60201.0
2022-01-07 13:20:00,109.01,109.31,108.95,109.26,40004.0,106.2431,106.5355,106.1846,106.4867,40004.0
2022-01-07 13:25:00,109.27,109.48,109.16,109.42,65465.0,106.4965,106.7012,106.3893,106.6427,65465.0
2022-01-07 13:30:00,109.46,109.73,109.4,109.68,32621.0,106.6817,106.9448,106.6232,106.8961,32621.0
2022-01-07 13:35:00,109.67,110.11,109.66,110.06,109063.0,106.8863,107.3152,106.8766,107.2664,109063.0
2022-01-07 13:40:00,110.06,110.48,109.96,110.42,65694.0,107.2664,107.6758,107.169,107.6173,65694.0
2022-01-07 13:45:00,110.45,110.45,109.92,109.98,184652.0,107.6465,107.6465,107.13,107.1885,184652.0
2022-01-07 13:50:00,109.97,110.13,109.81,110.07,29813.0,107.1787,107.3347,107.0228,107.2762,29813.0
2022-01-07 13:55:00,110.05,110.14,109.98,110.05,79924.0,107.2567,107.3444,107.1885,107.2567,79924.0
2022-01-07 14:00:00,110.03,110.21,109.89,109.96,31568.0,107.2372,107.4126,107.1008,107.169,31568.0
2022-01-07 14:05:00,109.94,109.94,109.68,109.9,46679.0,107.1495,107.1495,106.8961,107.1105,46679.0
2022-01-07 14:10:00,109.91,110.08,109.88,110.06,91146.0,107.1202,107.2859,107.091,107.2664,91146.0
2022-01-07 14:15:00,110.07,110.14,109.85,109.88,56734.0,107.2762,107.3444,107.0618,107.091,56734.0
2022-01-07 14:20:00,109.87,110.06,109.87,110.03,38912.0,107.0813,107.2664,107.0813,107.2372,38912.0
2022-01-07 14:25:00,110.03,110.09,109.98,110.04,35189.0,107.2372,107.2957,107.1885,107.2469,35189.0
2022-01-07 14:30:00,110.04,110.17,109.99,110.07,38475.0,107.2469,107.3736,107.1982,107.2762,38475.0
2022-01-07 14:35:00,110.09,110.29,110.07,110.29,78427.0,107.2957,107.4906,107.2762,107.4906,78427.0
2022-01-07 14:40:00,110.3,110.37,110.2,110.27,52368.0,107.5003,107.5686,107.4029,107.4711,52368.0
2022-01-07 14:45:00,110.27,110.33,110.08,110.1,41808.0,107.4711,107.5296,107.2859,107.3054,41808.0
2022-01-07 14:50:00,110.09,110.36,110.07,110.34,67084.0,107.2957,107.5588,107.2762,107.5393,67084.0
2022-01-07 14:55:00,110.32,110.32,110.17,110.2,40098.0,107.5198,107.5198,107.3736,107.4029,40098.0
2022-01-07 15:00:00,110.2,110.34,110.19,110.33,35383.0,107.4029,107.5393,107.3931,107.5296,35383.0
2022-01-07 15:05:00,110.34,110.48,110.29,110.31,55884.0,107.5393,107.6758,107.4906,107.5101,55884.0
2022-01-07 15:10:00,110.33,110.33,110.16,110.21,38377.0,107.5296,107.5296,107.3639,107.4126,38377.0
2022-01-07 15:15:00,110.21,110.3,110.21,110.24,46264.0,107.4126,107.5003,107.4126,107.4419,46264.0
2022-01-07 15:20:00,110.23,110.27,110.1,110.13,86026.0,107.4321,107.4711,107.3054,107.3347,86026.0
2022-01-07 15:25:00,110.13,110.22,110.01,110.13,88489.0,107.3347,107.4224,107.2177,107.3347,88489.0
2022-01-07 15:30:00,110.12,110.31,110.06,110.12,94536.0,107.3249,107.5101,107.2664,107.3249,94536.0
2022-01-07 15:35:00,110.12,110.19,110.01,110.03,92871.0,107.3249,107.3931,107.2177,107.2372,92871.0
2022-01-07 15:40:00,110.04,110.16,109.9,109.92,63874.0,107.2469,107.3639,107.1105,107.13,63874.0
2022-01-07 15:45:00,109.91,110.22,109.9,110.06,118448.0,107.1202,107.4224,107.1105,107.2664,118448.0
2022-01-07 15:50:00,110.06,110.25,110.02,110.05,165059.0,107.2664,107.4516,107.2275,107.2567,165059.0
2022-01-07 15:55:00,110.05,110.05,109.68,109.73,468503.0,107.2567,107.2567,106.8961,106.9448,468503.0
2022-01-10 09:30:00,109.5,109.6,108.81,108.91,173362.0,106.7207,106.8181,106.0482,106.1456,173362.0
2022-01-10 09:35:00,108.88,109.62,108.78,109.29,59181.0,106.1164,106.8376,106.0189,106.516,59181.0
2022-01-10 09:40:00,109.33,109.43,108.17,108.22,91686.0,106.555,106.6524,105.4244,105.4731,91686.0
2022-01-10 09:45:00,108.26,108.43,107.33,107.34,142914.0,105.5121,105.6778,104.6057,104.6155,142914.0
2022-01-10 09:50:00,107.37,107.37,106.26,106.3,151856.0,104.6447,104.6447,103.5629,103.6019,151856.0
2022-01-10 09:55:00,106.27,106.63,106.24,106.55,204955.0,103.5726,103.9235,103.5434,103.8455,204955.0
2022-01-10 10:00:00,106.53,106.55,106.2,106.23,121245.0,103.826,103.8455,103.5044,103.5337,121245.0
2022-01-10 10:05:00,106.21,107.03,106.09,106.82,93694.0,103.5142,104.3133,103.3972,104.1087,93694.0
2022-01-10 10:10:00,106.79,109.03,106.4,106.77,101833.0,104.0794,106.2626,103.6993,104.0599,101833.0
2022-01-10 10:15:00,108.74,108.87,106.27,106.27,127035.0,105.9799,106.1066,103.5726,103.5726,127035.0
2022-01-10 10:20:00,106.33,108.9,106.13,106.15,70031.0,103.6311,106.1359,103.4362,103.4557,70031.0
2022-01-10 10:25:00,106.17,106.18,105.44,105.46,109760.0,103.4752,103.4849,102.7637,102.7832,109760.0
2022-01-10 10:30:00,105.47,105.55,105.03,105.38,123029.0,102.7929,102.8709,102.3641,102.7052,123029.0
2022-01-10 10:35:00,105.36,105.51,104.89,105.09,107861.0,102.6857,102.8319,102.2277,102.4226,107861.0
2022-01-10 10:40:00,105.1,105.13,104.83,105.06,100101.0,102.4323,102.4616,102.1692,102.3934,100101.0
2022-01-10 10:45:00,105.06,105.23,104.64,104.74,72243.0,102.3934,102.559,101.984,102.0815,72243.0
2022-01-10 10:50:00,104.78,104.8,104.24,104.44,112076.0,102.1205,102.1399,101.5942,101.7891,112076.0
2022-01-10 10:55:00,104.45,104.92,104.32,104.81,120158.0,101.7988,102.2569,101.6721,102.1497,120158.0
2022-01-10 11:00:00,104.81,105.05,104.67,104.7,75389.0,102.1497,102.3836,102.0132,102.0425,75389.0
2022-01-10 11:05:00,104.7,104.73,104.16,104.22,100027.0,102.0425,102.0717,101.5162,101.5747,100027.0
2022-01-10 11:10:00,104.2,104.54,104.1,104.34,102251.0,101.5552,101.8865,101.4577,101.6916,102251.0
2022-01-10 11:15:00,104.33,104.94,104.31,104.92,186313.0,101.6819,102.2764,101.6624,102.2569,186313.0
2022-01-10 11:20:00,104.93,105.89,104.93,105.66,302139.0,102.2667,103.2023,102.2667,102.9781,302139.0
2022-01-10 11:25:00,105.61,105.86,105.54,105.63,203720.0,102.9294,103.173,102.8612,102.9489,203720.0
2022-01-10 11:30:00,105.61,106.13,105.54,106.12,48547.0,102.9294,103.4362,102.8612,103.4264,48547.0
2022-01-10 11:35:00,106.12,106.42,106.1,106.36,100850.0,103.4264,103.7188,103.407,103.6604,100850.0
2022-01-10 11:40:00,106.36,106.36,105.39,105.86,88841.0,103.6604,103.6604,102.715,103.173,88841.0
2022-01-10 11:45:00,105.89,105.89,105.45,105.54,32728.0,103.2023,103.2023,102.7735,102.8612,32728.0
2022-01-10 11:50:00,105.53,105.53,105.17,105.27,30018.0,102.8514,102.8514,102.5006,102.598,30018.0
2022-01-10 11:55:00,105.27,105.3,105.1,105.28,24255.0,102.598,102.6273,102.4323,102.6078,24255.0
2022-01-10 12:00:00,105.26,105.29,105.02,105.19,55300.0,102.5883,102.6175,102.3544,102.5201,55300.0
2022-01-10 12:05:00,105.19,105.28,104.79,104.82,39395.0,102.5201,102.6078,102.1302,102.1594,39395.0
2022-01-10 12:10:00,104.82,104.92,104.76,104.91,25934.0,102.1594,102.2569,102.101,102.2472,25934.0
2022-01-10 12:15:00,104.92,104.99,104.81,104.91,20322.0,102.2569,102.3251,102.1497,102.2472,20322.0
2022-01-10 12:20:00,104.89,104.89,104.65,104.65,26214.0,102.2277,102.2277,101.9938,101.9938,26214.0
2022-01-10 12:25:00,104.66,104.81,104.57,104.57,24091.0,102.0035,102.1497,101.9158,101.9158,24091.0
2022-01-10 12:30:00,104.56,104.62,104.5,104.54,62480.0,101.906,101.9645,101.8476,101.8865,62480.0
2022-01-10 12:35:00,104.53,104.58,104.44,104.53,38005.0,101.8768,101.9255,101.7891,101.8768,38005.0
2022-01-10 12:40:00,104.53,104.76,104.5,104.54,39060.0,101.8768,102.101,101.8476,101.8865,39060.0
2022-01-10 12:45:00,104.54,104.62,104.37,104.53,35153.0,101.8865,101.9645,101.7209,101.8768,35153.0
2022-01-10 12:50:00,104.53,104.99,104.41,104.96,40931.0,101.8768,102.3251,101.7598,102.2959,40931.0
2022-01-10 12:55:00,104.96,105.2,104.86,104.88,42985.0,102.2959,102.5298,102.1984,102.2179,42985.0
2022-01-10 13:00:00,104.87,105.07,104.82,104.84,29128.0,102.2082,102.4031,102.1594,102.1789,29128.0
2022-01-10 13:05:00,104.86,105.01,104.77,104.85,35710.0,102.1984,102.3446,102.1107,102.1887,35710.0
2022-01-10 13:10:00,104.87,105.12,104.85,105.12,18545.0,102.2082,102.4518,102.1887,102.4518,18545.0
2022-01-10 13:15:00,105.1,105.21,104.96,104.97,50446.0,102.4323,102.5395,102.2959,102.3056,50446.0
2022-01-10 13:20:00,104.97,105.24,104.92,105.2,31603.0,102.3056,102.5688,102.2569,102.5298,31603.0
2022-01-10 13:25:00,105.22,105.41,105.18,105.37,36030.0,102.5493,102.7345,102.5103,102.6955,36030.0
2022-01-10 13:30:00,105.37,105.67,105.22,105.3,109869.0,102.6955,102.9879,102.5493,102.6273,109869.0
2022-01-10 13:35:00,105.31,105.51,105.27,105.44,23998.0,102.637,102.8319,102.598,102.7637,23998.0
2022-01-10 13:40:00,105.42,105.6,105.32,105.53,57515.0,102.7442,102.9196,102.6468,102.8514,57515.0
2022-01-10 13:45:00,105.51,105.52,105.36,105.5,41291.0,102.8319,102.8417,102.6857,102.8222,41291.0
2022-01-10 13:50:00,105.49,105.84,105.49,105.83,63489.0,102.8124,103.1536,102.8124,103.1438,63489.0
2022-01-10 13:55:00,105.84,105.91,105.53,105.67,51675.0,103.1536,103.2218,102.8514,102.9879,51675.0
2022-01-10 14:00:00,105.66,105.71,105.46,105.47,74752.0,102.9781,103.0269,102.7832,102.7929,74752.0
2022-01-10 14:05:00,105.48,105.59,105.37,105.52,37177.0,102.8027,102.9099,102.6955,102.8417,37177.0
2022-01-10 14:10:00,105.51,105.55,105.36,105.52,24166.0,102.8319,102.8709,102.6857,102.8417,24166.0
2022-01-10 14:15:00,105.51,105.6,105.36,105.45,23336.0,102.8319,102.9196,102.6857,102.7735,23336.0
2022-01-10 14:20:00,105.45,105.49,105.32,105.34,34427.0,102.7735,102.8124,102.6468,102.6662,34427.0
2022-01-10 14:25:00,105.34,105.43,105.25,105.38,39786.0,102.6662,102.754,102.5785,102.7052,39786.0
2022-01-10 14:30:00,105.37,105.66,105.34,105.6,88740.0,102.6955,102.9781,102.6662,102.9196,88740.0
2022-01-10 14:35:00,105.62,105.66,105.39,105.48,134350.0,102.9391,102.9781,102.715,102.8027,134350.0
2022-01-10 14:40:00,105.49,105.55,105.23,105.27,40677.0,102.8124,102.8709,102.559,102.598,40677.0
2022-01-10 14:45:00,105.28,105.41,105.11,105.36,89079.0,102.6078,102.7345,102.4421,102.6857,89079.0
2022-01-10 14:50:00,105.36,105.39,104.9,104.92,41416.0,102.6857,102.715,102.2374,102.2569,41416.0
2022-01-10 14:55:00,104.93,105.04,104.84,105.03,46979.0,102.2667,102.3739,102.1789,102.3641,46979.0
2022-01-10 15:00:00,105.04,105.25,105.01,105.02,39147.0,102.3739,102.5785,102.3446,102.3544,39147.0
2022-01-10 15:05:00,105.02,105.09,104.73,104.86,31536.0,102.3544,102.4226,102.0717,102.1984,31536.0
2022-01-10 15:10:00,104.89,105.16,104.86,104.86,47134.0,102.2277,102.4908,102.1984,102.1984,47134.0
2022-01-10 15:15:00,104.86,104.99,104.77,104.84,34246.0,102.1984,102.3251,102.1107,102.1789,34246.0
2022-01-10 15:20:00,104.83,105.05,104.82,105.03,46066.0,102.1692,102.3836,102.1594,102.3641,46066.0
2022-01-10 15:25:00,105.06,105.13,104.98,104.98,45832.0,102.3934,102.4616,102.3154,102.3154,45832.0
2022-01-10 15:30:00,104.96,105.3,104.94,105.3,107761.0,102.2959,102.6273,102.2764,102.6273,107761.0
2022-01-10 15:35:00,105.29,105.4,105.13,105.37,63966.0,102.6175,102.7247,102.4616,102.6955,63966.0
2022-01-10 15:40:00,105.39,105.63,105.3,105.43,81296.0,102.715,102.9489,102.6273,102.754,81296.0
2022-01-10 15:45:00,105.44,105.5,105.27,105.37,123089.0,102.7637,102.8222,102.598,102.6955,123089.0
2022-01-10 15:50:00,105.38,105.93,105.37,105.86,315219.0,102.7052,103.2413,102.6955,103.173,315219.0
2022-01-10 15:55:00,105.84,105.97,105.67,105.77,389444.0,103.1536,103.2803,102.9879,103.0853,389444.0
2022-01-11 09:30:00,107.5,107.52,105.91,105.98,183504.0,104.7714,104.7909,103.2218,103.29,183504.0
2022-01-11 09:35:00,105.97,106.14,105.69,106.07,89595.0,103.2803,103.4459,103.0074,103.3777,89595.0
2022-01-11 09:40:00,106.1,106.17,105.05,105.16,81151.0,103.407,103.4752,102.3836,102.4908,81151.0
2022-01-11 09:45:00,105.12,105.16,104.62,105.1,49193.0,102.4518,102.4908,101.9645,102.4323,49193.0
2022-01-11 09:50:00,105.13,105.63,105.05,105.45,61704.0,102.4616,102.9489,102.3836,102.7735,61704.0
2022-01-11 09:55:00,105.37,105.87,105.3,105.67,32941.0,102.6955,103.1828,102.6273,102.9879,32941.0
2022-01-11 10:00:00,105.73,106.45,105.69,106.45,80937.0,103.0463,103.7481,103.0074,103.7481,80937.0
2022-01-11 10:05:00,106.44,106.56,106.29,106.3,121470.0,103.7383,103.8553,103.5921,103.6019,121470.0
2022-01-11 10:10:00,106.29,106.32,106.11,106.13,19340.0,103.5921,103.6214,103.4167,103.4362,19340.0
2022-01-11 10:15:00,106.13,106.3,105.95,106.18,49606.0,103.4362,103.6019,103.2608,103.4849,49606.0
2022-01-11 10:20:00,106.15,106.15,105.92,106.0,31671.0,103.4557,103.4557,103.2315,103.3095,31671.0
2022-01-11 10:25:00,105.98,106.59,105.97,106.28,75932.0,103.29,103.8845,103.2803,103.5824,75932.0
2022-01-11 10:30:00,106.32,106.43,105.92,105.92,30912.0,103.6214,103.7286,103.2315,103.2315,30912.0
2022-01-11 10:35:00,105.96,106.09,105.74,105.95,45719.0,103.2705,103.3972,103.0561,103.2608,45719.0
2022-01-11 10:40:00,105.94,105.96,105.69,105.78,33950.0,103.251,103.2705,103.0074,103.0951,33950.0
2022-01-11 10:45:00,105.77,106.09,105.75,105.83,36989.0,103.0853,103.3972,103.0658,103.1438,36989.0
2022-01-11 10:50:00,105.77,106.04,105.77,105.98,30981.0,103.0853,103.3485,103.0853,103.29,30981.0
2022-01-11 10:55:00,106.0,106.25,105.83,106.21,39359.0,103.3095,103.5531,103.1438,103.5142,39359.0
2022-01-11 11:00:00,106.23,106.49,106.13,106.45,206820.0,103.5337,103.7871,103.4362,103.7481,206820.0
2022-01-11 11:05:00,106.45,106.86,106.44,106.76,42871.0,103.7481,104.1477,103.7383,104.0502,42871.0
2022-01-11 11:10:00,106.78,107.42,106.78,107.36,80711.0,104.0697,104.6934,104.0697,104.635,80711.0
2022-01-11 11:15:00,107.35,107.52,107.05,107.08,75534.0,104.6252,104.7909,104.3328,104.3621,75534.0
2022-01-11 11:20:00,107.1,107.28,106.98,107.2,32752.0,104.3816,104.557,104.2646,104.479,32752.0
2022-01-11 11:25:00,107.19,107.49,107.19,107.44,67197.0,104.4693,104.7617,104.4693,104.7129,67197.0
2022-01-11 11:30:00,107.45,107.56,107.41,107.47,44124.0,104.7227,104.8299,104.6837,104.7422,44124.0
2022-01-11 11:35:00,107.47,108.25,107.42,108.25,118946.0,104.7422,105.5024,104.6934,105.5024,118946.0
2022-01-11 11:40:00,108.27,108.75,108.19,108.57,84447.0,105.5219,105.9897,105.4439,105.8143,84447.0
2022-01-11 11:45:00,108.61,108.86,108.58,108.77,70638.0,105.8532,106.0969,105.824,106.0092,70638.0
2022-01-11 11:50:00,108.79,108.89,108.34,108.5,54653.0,106.0287,106.1261,105.5901,105.746,54653.0
2022-01-11 11:55:00,108.5,108.9,108.47,108.77,70555.0,105.746,106.1359,105.7168,106.0092,70555.0
2022-01-11 12:00:00,108.79,108.99,108.68,108.94,45480.0,106.0287,106.2236,105.9215,106.1749,45480.0
2022-01-11 12:05:00,108.96,109.1,108.7,108.75,37157.0,106.1944,106.3308,105.941,105.9897,37157.0
2022-01-11 12:10:00,108.72,108.83,108.61,108.81,35339.0,105.9605,106.0677,105.8532,106.0482,35339.0
2022-01-11 12:15:00,108.85,109.09,108.8,109.08,86972.0,106.0872,106.3211,106.0384,106.3113,86972.0
2022-01-11 12:20:00,109.07,109.09,108.88,108.92,26888.0,106.3016,106.3211,106.1164,106.1554,26888.0
2022-01-11 12:25:00,108.91,109.17,108.91,109.14,53262.0,106.1456,106.399,106.1456,106.3698,53262.0
2022-01-11 12:30:00,109.16,109.35,108.9,109.29,39452.0,106.3893,106.5745,106.1359,106.516,39452.0
2022-01-11 12:35:00,109.3,109.37,109.16,109.33,26454.0,106.5257,106.594,106.3893,106.555,26454.0
2022-01-11 12:40:00,109.32,109.45,109.28,109.3,39713.0,106.5452,106.6719,106.5062,106.5257,39713.0
2022-01-11 12:45:00,109.33,109.33,108.98,108.98,24524.0,106.555,106.555,106.2139,106.2139,24524.0
2022-01-11 12:50:00,109.01,109.19,109.0,109.19,38536.0,106.2431,106.4185,106.2333,106.4185,38536.0
2022-01-11 12:55:00,109.16,109.28,109.08,109.28,42468.0,106.3893,106.5062,106.3113,106.5062,42468.0
2022-01-11 13:00:00,109.29,109.39,109.18,109.31,27907.0,106.516,106.6134,106.4088,106.5355,27907.0
2022-01-11 13:05:00,109.32,109.34,109.02,109.06,47083.0,106.5452,106.5647,106.2528,106.2918,47083.0
2022-01-11 13:10:00,109.05,109.1,109.0,109.08,37384.0,106.2821,106.3308,106.2333,106.3113,37384.0
2022-01-11 13:15:00,109.1,109.2,109.02,109.16,25349.0,106.3308,106.4283,106.2528,106.3893,25349.0
2022-01-11 13:20:00,109.15,109.32,109.15,109.24,78044.0,106.3795,106.5452,106.3795,106.4673,78044.0
2022-01-11 13:25:00,109.22,109.25,109.1,109.16,40937.0,106.4478,106.477,106.3308,106.3893,40937.0
2022-01-11 13:30:00,109.19,109.48,109.18,109.42,26058.0,106.4185,106.7012,106.4088,106.6427,26058.0
2022-01-11 13:35:00,109.44,109.64,109.39,109.6,30213.0,106.6622,106.8571,106.6134,106.8181,30213.0
2022-01-11 13:40:00,109.61,109.64,109.46,109.5,29208.0,106.8279,106.8571,106.6817,106.7207,29208.0
2022-01-11 13:45:00,109.48,109.5,109.37,109.48,148841.0,106.7012,106.7207,106.594,106.7012,148841.0
2022-01-11 13:50:00,109.47,109.59,109.4,109.42,28025.0,106.6914,106.8084,106.6232,106.6427,28025.0
2022-01-11 13:55:00,109.42,109.45,109.34,109.38,53151.0,106.6427,106.6719,106.5647,106.6037,53151.0
2022-01-11 14:00:00,109.39,109.59,109.24,109.53,122275.0,106.6134,106.8084,106.4673,106.7499,122275.0
2022-01-11 14:05:00,109.55,109.65,109.47,109.5,32905.0,106.7694,106.8668,106.6914,106.7207,32905.0
2022-01-11 14:10:00,109.52,109.84,109.5,109.83,34537.0,106.7401,107.052,106.7207,107.0423,34537.0
2022-01-11 14:15:00,109.84,109.96,109.64,109.7,35665.0,107.052,107.169,106.8571,106.9156,35665.0
2022-01-11 14:20:00,109.69,109.74,109.57,109.73,26875.0,106.9058,106.9546,106.7889,106.9448,26875.0
2022-01-11 14:25:00,109.74,109.74,109.53,109.61,24772.0,106.9546,106.9546,106.7499,106.8279,24772.0
2022-01-11 14:30:00,109.59,109.78,109.59,109.74,18613.0,106.8084,106.9935,106.8084,106.9546,18613.0
2022-01-11 14:35:00,109.73,109.88,109.59,109.87,26573.0,106.9448,107.091,106.8084,107.0813,26573.0
2022-01-11 14:40:00,109.85,110.08,109.81,110.06,172222.0,107.0618,107.2859,107.0228,107.2664,172222.0
2022-01-11 14:45:00,110.07,110.36,110.05,110.3,44587.0,107.2762,107.5588,107.2567,107.5003,44587.0
2022-01-11 14:50:00,110.31,110.51,110.19,110.4,81430.0,107.5101,107.705,107.3931,107.5978,81430.0
2022-01-11 14:55:00,110.42,110.62,110.37,110.6,46827.0,107.6173,107.8122,107.5686,107.7927,46827.0
2022-01-11 15:00:00,110.62,111.0,110.59,110.96,87891.0,107.8122,108.1826,107.783,108.1436,87891.0
2022-01-11 15:05:00,110.98,111.0,110.63,110.8,52861.0,108.1631,108.1826,107.822,107.9877,52861.0
2022-01-11 15:10:00,110.82,110.82,110.58,110.66,58831.0,108.0071,108.0071,107.7732,107.8512,58831.0
2022-01-11 15:15:00,110.68,110.87,110.45,110.48,104472.0,107.8707,108.0559,107.6465,107.6758,104472.0
2022-01-11 15:20:00,110.48,110.49,110.2,110.28,61316.0,107.6758,107.6855,107.4029,107.4809,61316.0
2022-01-11 15:25:00,110.27,110.3,110.14,110.19,44413.0,107.4711,107.5003,107.3444,107.3931,44413.0
2022-01-11 15:30:00,110.19,110.66,110.11,110.61,55786.0,107.3931,107.8512,107.3152,107.8025,55786.0
2022-01-11 15:35:00,110.6,110.74,110.53,110.68,79221.0,107.7927,107.9292,107.7245,107.8707,79221.0
2022-01-11 15:40:00,110.68,110.84,110.51,110.63,89081.0,107.8707,108.0266,107.705,107.822,89081.0
2022-01-11 15:45:00,110.62,110.99,110.55,110.98,120648.0,107.8122,108.1728,107.744,108.1631,120648.0
2022-01-11 15:50:00,110.98,111.02,110.77,110.96,208722.0,108.1631,108.2021,107.9584,108.1436,208722.0
2022-01-11 15:55:00,110.99,111.0,110.79,110.97,383205.0,108.1728,108.1826,107.9779,108.1533,383205.0
2022-01-12 09:30:00,111.5,111.84,110.56,110.77,122962.0,108.6699,109.0013,107.7537,107.9584,122962.0
2022-01-12 09:35:00,110.75,110.83,109.97,110.37,55825.0,107.9389,108.0169,107.1787,107.5686,55825.0
2022-01-12 09:40:00,110.39,111.17,110.39,111.07,79586.0,107.5881,108.3483,107.5881,108.2508,79586.0
2022-01-12 09:45:00,111.07,111.39,110.98,111.11,55355.0,108.2508,108.5627,108.1631,108.2898,55355.0
2022-01-12 09:50:00,111.13,111.9,111.08,111.81,63966.0,108.3093,109.0597,108.2605,108.972,63966.0
2022-01-12 09:55:00,111.76,112.0,111.54,111.95,67066.0,108.9233,109.1572,108.7089,109.1085,67066.0
2022-01-12 10:00:00,111.99,112.21,111.77,112.12,72044.0,109.1475,109.3619,108.933,109.2742,72044.0
2022-01-12 10:05:00,112.12,112.58,112.02,112.58,55658.0,109.2742,109.7225,109.1767,109.7225,55658.0
2022-01-12 10:10:00,112.54,112.64,112.19,112.36,72135.0,109.6835,109.781,109.3424,109.5081,72135.0
2022-01-12 10:15:00,112.36,112.47,111.96,112.35,72361.0,109.5081,109.6153,109.1182,109.4983,72361.0
2022-01-12 10:20:00,112.37,112.46,111.87,111.89,66834.0,109.5178,109.6055,109.0305,109.05,66834.0
2022-01-12 10:25:00,111.93,112.1,111.73,111.73,38100.0,109.089,109.2547,108.8941,108.8941,38100.0
2022-01-12 10:30:00,111.76,111.76,111.27,111.33,33535.0,108.9233,108.9233,108.4457,108.5042,33535.0
2022-01-12 10:35:00,111.36,111.38,111.08,111.13,21321.0,108.5334,108.5529,108.2605,108.3093,21321.0
2022-01-12 10:40:00,111.1,111.25,110.99,111.22,36333.0,108.28,108.4262,108.1728,108.397,36333.0
2022-01-12 10:45:00,111.23,111.35,111.09,111.15,29254.0,108.4067,108.5237,108.2703,108.3288,29254.0
2022-01-12 10:50:00,111.13,111.15,110.89,110.95,30614.0,108.3093,108.3288,108.0754,108.1338,30614.0
2022-01-12 10:55:00,110.94,111.1,110.83,111.02,34379.0,108.1241,108.28,108.0169,108.2021,34379.0
2022-01-12 11:00:00,110.96,111.02,110.9,110.92,19469.0,108.1436,108.2021,108.0851,108.1046,19469.0
2022-01-12 11:05:00,110.94,111.02,110.69,110.72,15359.0,108.1241,108.2021,107.8804,107.9097,15359.0
2022-01-12 11:10:00,110.72,110.87,110.68,110.7,9391.0,107.9097,108.0559,107.8707,107.8902,9391.0
2022-01-12 11:15:00,110.62,110.81,110.55,110.75,14466.0,107.8122,107.9974,107.744,107.9389,14466.0
2022-01-12 11:20:00,110.73,110.81,110.63,110.72,9576.0,107.9194,107.9974,107.822,107.9097,9576.0
2022-01-12 11:25:00,110.69,110.98,110.67,110.92,17989.0,107.8804,108.1631,107.861,108.1046,17989.0
2022-01-12 11:30:00,110.9,111.06,110.88,111.0,13189.0,108.0851,108.2411,108.0656,108.1826,13189.0
2022-01-12 11:35:00,111.02,111.15,111.0,111.12,12014.0,108.2021,108.3288,108.1826,108.2995,12014.0
2022-01-12 11:40:00,111.17,111.31,111.1,111.14,14472.0,108.3483,108.4847,108.28,108.319,14472.0
2022-01-12 11:45:00,111.08,111.17,111.02,111.08,15001.0,108.2605,108.3483,108.2021,108.2605,15001.0
2022-01-12 11:50:00,111.08,111.16,111.08,111.12,5968.0,108.2605,108.3385,108.2605,108.2995,5968.0
2022-01-12 11:55:00,111.14,111.14,110.99,111.07,16509.0,108.319,108.319,108.1728,108.2508,16509.0
2022-01-12 12:00:00,111.05,111.1,110.98,111.09,15070.0,108.2313,108.28,108.1631,108.2703,15070.0
2022-01-12 12:05:00,111.09,111.13,110.85,110.93,17528.0,108.2703,108.3093,108.0364,108.1144,17528.0
2022-01-12 12:10:00,110.92,111.03,110.89,110.98,12517.0,108.1046,108.2118,108.0754,108.1631,12517.0
2022-01-12 12:15:00,110.94,111.19,110.94,111.18,8482.0,108.1241,108.3678,108.1241,108.358,8482.0
2022-01-12 12:20:00,111.19,111.3,111.19,111.27,18497.0,108.3678,108.475,108.3678,108.4457,18497.0
2022-01-12 12:25:00,111.28,111.39,111.22,111.22,30063.0,108.4555,108.5627,108.397,108.397,30063.0
2022-01-12 12:30:00,111.16,111.34,111.16,111.33,10896.0,108.3385,108.514,108.3385,108.5042,10896.0
2022-01-12 12:35:00,111.35,111.46,111.31,111.38,10785.0,108.5237,108.6309,108.4847,108.5529,10785.0
2022-01-12 12:40:00,111.38,111.38,111.32,111.33,7893.0,108.5529,108.5529,108.4945,108.5042,7893.0
2022-01-12 12:45:00,111.34,111.34,111.11,111.21,10429.0,108.514,108.514,108.2898,108.3873,10429.0
2022-01-12 12:50:00,111.23,111.33,111.23,111.27,6286.0,108.4067,108.5042,108.4067,108.4457,6286.0
2022-01-12 12:55:00,111.27,111.32,111.17,111.31,23886.0,108.4457,108.4945,108.3483,108.4847,23886.0
2022-01-12 13:00:00,111.28,111.28,110.97,111.09,10876.0,108.4555,108.4555,108.1533,108.2703,10876.0
2022-01-12 13:05:00,111.11,111.18,111.06,111.09,12131.0,108.2898,108.358,108.2411,108.2703,12131.0
2022-01-12 13:10:00,111.09,111.14,110.86,110.92,23532.0,108.2703,108.319,108.0461,108.1046,23532.0
2022-01-12 13:15:00,110.91,111.04,110.84,111.04,50139.0,108.0949,108.2216,108.0266,108.2216,50139.0
2022-01-12 13:20:00,111.04,111.04,110.79,110.86,13447.0,108.2216,108.2216,107.9779,108.0461,13447.0
2022-01-12 13:25:00,110.84,110.88,110.66,110.73,31159.0,108.0266,108.0656,107.8512,107.9194,31159.0
2022-01-12 13:30:00,110.72,110.82,110.62,110.76,25364.0,107.9097,108.0071,107.8122,107.9487,25364.0
2022-01-12 13:35:00,110.78,110.95,110.74,110.91,19918.0,107.9682,108.1338,107.9292,108.0949,19918.0
2022-01-12 13:40:00,110.93,111.09,110.89,111.09,12797.0,108.1144,108.2703,108.0754,108.2703,12797.0
2022-01-12 13:45:00,111.06,111.13,111.03,111.09,18420.0,108.2411,108.3093,108.2118,108.2703,18420.0
2022-01-12 13:50:00,111.07,111.08,110.89,110.99,19777.0,108.2508,108.2605,108.0754,108.1728,19777.0
2022-01-12 13:55:00,111.02,111.12,111.01,111.04,13839.0,108.2021,108.2995,108.1923,108.2216,13839.0
2022-01-12 14:00:00,111.02,111.03,110.8,110.9,17976.0,108.2021,108.2118,107.9877,108.0851,17976.0
2022-01-12 14:05:00,110.86,110.91,110.77,110.85,27715.0,108.0461,108.0949,107.9584,108.0364,27715.0
2022-01-12 14:10:00,110.84,111.11,110.84,111.11,17461.0,108.0266,108.2898,108.0266,108.2898,17461.0
2022-01-12 14:15:00,111.12,111.16,111.04,111.13,25461.0,108.2995,108.3385,108.2216,108.3093,25461.0
2022-01-12 14:20:00,111.12,111.23,111.08,111.22,10398.0,108.2995,108.4067,108.2605,108.397,10398.0
2022-01-12 14:25:00,111.19,111.24,111.13,111.21,14470.0,108.3678,108.4165,108.3093,108.3873,14470.0
2022-01-12 14:30:00,111.22,111.23,110.97,111.0,10454.0,108.397,108.4067,108.1533,108.1826,10454.0
2022-01-12 14:35:00,111.01,111.05,110.96,110.99,8871.0,108.1923,108.2313,108.1436,108.1728,8871.0
2022-01-12 14:40:00,110.99,110.99,110.81,110.86,10708.0,108.1728,108.1728,107.9974,108.0461,10708.0
2022-01-12 14:45:00,110.86,110.98,110.82,110.96,11098.0,108.0461,108.1631,108.0071,108.1436,11098.0
2022-01-12 14:50:00,110.98,111.14,110.98,111.14,9830.0,108.1631,108.319,108.1631,108.319,9830.0
2022-01-12 14:55:00,111.14,111.23,111.09,111.14,20402.0,108.319,108.4067,108.2703,108.319,20402.0
2022-01-12 15:00:00,111.14,111.21,110.95,111.03,24170.0,108.319,108.3873,108.1338,108.2118,24170.0
2022-01-12 15:05:00,111.03,111.08,110.94,111.07,16194.0,108.2118,108.2605,108.1241,108.2508,16194.0
2022-01-12 15:10:00,111.08,111.37,111.07,111.34,23484.0,108.2605,108.5432,108.2508,108.514,23484.0
2022-01-12 15:15:00,111.34,111.37,111.2,111.25,35032.0,108.514,108.5432,108.3775,108.4262,35032.0
2022-01-12 15:20:00,111.23,111.3,111.08,111.13,20435.0,108.4067,108.475,108.2605,108.3093,20435.0
2022-01-12 15:25:00,111.13,111.25,111.02,111.25,16674.0,108.3093,108.4262,108.2021,108.4262,16674.0
2022-01-12 15:30:00,111.25,111.25,110.89,110.89,29259.0,108.4262,108.4262,108.0754,108.0754,29259.0
2022-01-12 15:35:00,110.91,110.98,110.8,110.85,31030.0,108.0949,108.1631,107.9877,108.0364,31030.0
2022-01-12 15:40:00,110.85,110.96,110.74,110.8,36035.0,108.0364,108.1436,107.9292,107.9877,36035.0
2022-01-12 15:45:00,110.79,110.97,110.71,110.75,49431.0,107.9779,108.1533,107.8999,107.9389,49431.0
2022-01-12 15:50:00,110.75,110.97,110.73,110.77,135693.0,107.9389,108.1533,107.9194,107.9584,135693.0
2022-01-12 15:55:00,110.8,110.93,110.78,110.87,245336.0,107.9877,108.1144,107.9682,108.0559,245336.0
2022-01-13 09:30:00,111.08,111.35,110.63,110.82,59808.0,108.2605,108.5237,107.822,108.0071,59808.0
2022-01-13 09:35:00,110.88,110.92,110.14,110.5,28402.0,108.0656,108.1046,107.3444,107.6953,28402.0
2022-01-13 09:40:00,110.57,110.59,110.09,110.16,16283.0,107.7635,107.783,107.2957,107.3639,16283.0
2022-01-13 09:45:00,110.13,110.14,109.8,110.13,17047.0,107.3347,107.3444,107.013,107.3347,17047.0
2022-01-13 09:50:00,110.1,110.34,110.05,110.34,18654.0,107.3054,107.5393,107.2567,107.5393,18654.0
2022-01-13 09:55:00,110.3,110.48,110.01,110.12,24981.0,107.5003,107.6758,107.2177,107.3249,24981.0
2022-01-13 10:00:00,110.14,110.19,109.87,110.14,44921.0,107.3444,107.3931,107.0813,107.3444,44921.0
2022-01-13 10:05:00,110.13,110.21,109.68,109.68,24352.0,107.3347,107.4126,106.8961,106.8961,24352.0
2022-01-13 10:10:00,109.71,109.95,109.66,109.75,18443.0,106.9253,107.1592,106.8766,106.9643,18443.0
2022-01-13 10:15:00,109.77,109.86,109.56,109.8,19632.0,106.9838,107.0715,106.7791,107.013,19632.0
2022-01-13 10:20:00,109.8,110.23,109.8,110.23,29852.0,107.013,107.4321,107.013,107.4321,29852.0
2022-01-13 10:25:00,110.24,110.24,109.81,109.92,42466.0,107.4419,107.4419,107.0228,107.13,42466.0
2022-01-13 10:30:00,109.89,109.99,109.6,109.68,39541.0,107.1008,107.1982,106.8181,106.8961,39541.0
2022-01-13 10:35:00,109.69,109.83,109.57,109.65,29226.0,106.9058,107.0423,106.7889,106.8668,29226.0
2022-01-13 10:40:00,109.68,110.14,109.65,110.14,25164.0,106.8961,107.3444,106.8668,107.3444,25164.0
2022-01-13 10:45:00,110.14,110.42,110.0,110.34,24861.0,107.3444,107.6173,107.208,107.5393,24861.0
2022-01-13 10:50:00,110.34,110.34,109.73,109.77,19054.0,107.5393,107.5393,106.9448,106.9838,19054.0
2022-01-13 10:55:00,109.76,110.13,109.75,110.13,13430.0,106.9741,107.3347,106.9643,107.3347,13430.0
2022-01-13 11:00:00,110.12,110.23,109.98,110.11,23420.0,107.3249,107.4321,107.1885,107.3152,23420.0
2022-01-13 11:05:00,110.11,110.42,110.06,110.4,22117.0,107.3152,107.6173,107.2664,107.5978,22117.0
2022-01-13 11:10:00,110.39,110.4,110.14,110.17,17400.0,107.5881,107.5978,107.3444,107.3736,17400.0
2022-01-13 11:15:00,110.19,110.28,110.09,110.12,6691.0,107.3931,107.4809,107.2957,107.3249,6691.0
2022-01-13 11:20:00,110.13,110.54,110.13,110.54,16775.0,107.3347,107.7343,107.3347,107.7343,16775.0
2022-01-13 11:25:00,110.58,110.58,110.27,110.44,16281.0,107.7732,107.7732,107.4711,107.6368,16281.0
2022-01-13 11:30:00,110.38,110.42,110.23,110.32,21509.0,107.5783,107.6173,107.4321,107.5198,21509.0
2022-01-13 11:35:00,110.32,110.56,110.32,110.54,13461.0,107.5198,107.7537,107.5198,107.7343,13461.0
2022-01-13 11:40:00,110.57,110.69,110.57,110.69,11336.0,107.7635,107.8804,107.7635,107.8804,11336.0
2022-01-13 11:45:00,110.7,110.85,110.69,110.72,9163.0,107.8902,108.0364,107.8804,107.9097,9163.0
2022-01-13 11:50:00,110.7,110.91,110.64,110.91,9479.0,107.8902,108.0949,107.8317,108.0949,9479.0
2022-01-13 11:55:00,110.87,110.98,110.8,110.86,17965.0,108.0559,108.1631,107.9877,108.0461,17965.0
2022-01-13 12:00:00,110.86,110.86,110.67,110.72,17517.0,108.0461,108.0461,107.861,107.9097,17517.0
2022-01-13 12:05:00,110.72,110.94,110.67,110.94,27854.0,107.9097,108.1241,107.861,108.1241,27854.0
2022-01-13 12:10:00,110.94,111.1,110.89,111.05,20471.0,108.1241,108.28,108.0754,108.2313,20471.0
2022-01-13 12:15:00,111.05,111.05,110.7,110.77,69484.0,108.2313,108.2313,107.8902,107.9584,69484.0
2022-01-13 12:20:00,110.79,111.0,110.7,110.99,38954.0,107.9779,108.1826,107.8902,108.1728,38954.0
2022-01-13 12:25:00,110.98,111.04,110.85,111.03,18345.0,108.1631,108.2216,108.0364,108.2118,18345.0
2022-01-13 12:30:00,111.02,111.18,110.97,111.16,23886.0,108.2021,108.358,108.1533,108.3385,23886.0
2022-01-13 12:35:00,111.16,111.32,111.13,111.32,25865.0,108.3385,108.4945,108.3093,108.4945,25865.0
2022-01-13 12:40:00,111.33,111.44,111.3,111.4,19786.0,108.5042,108.6114,108.475,108.5724,19786.0
2022-01-13 12:45:00,111.41,111.46,111.04,111.1,41866.0,108.5822,108.6309,108.2216,108.28,41866.0
2022-01-13 12:50:00,111.09,111.09,110.93,110.98,50856.0,108.2703,108.2703,108.1144,108.1631,50856.0
2022-01-13 12:55:00,110.98,111.09,110.93,111.04,15144.0,108.1631,108.2703,108.1144,108.2216,15144.0
2022-01-13 13:00:00,111.01,111.24,110.85,111.2,16943.0,108.1923,108.4165,108.0364,108.3775,16943.0
2022-01-13 13:05:00,111.22,111.49,111.2,111.43,17550.0,108.397,108.6601,108.3775,108.6017,17550.0
2022-01-13 13:10:00,111.42,111.52,111.23,111.31,22013.0,108.5919,108.6894,108.4067,108.4847,22013.0
2022-01-13 13:15:00,111.34,111.44,111.32,111.41,14636.0,108.514,108.6114,108.4945,108.5822,14636.0
2022-01-13 13:20:00,111.43,111.7,111.42,111.6,31085.0,108.6017,108.8648,108.5919,108.7674,31085.0
2022-01-13 13:25:00,111.64,111.75,111.52,111.68,17280.0,108.8063,108.9135,108.6894,108.8453,17280.0
2022-01-13 13:30:00,111.7,111.7,111.58,111.59,13679.0,108.8648,108.8648,108.7479,108.7576,13679.0
2022-01-13 13:35:00,111.6,111.62,111.41,111.6,13030.0,108.7674,108.7868,108.5822,108.7674,13030.0
2022-01-13 13:40:00,111.63,111.63,111.5,111.53,11978.0,108.7966,108.7966,108.6699,108.6991,11978.0
2022-01-13 13:45:00,111.51,111.65,111.46,111.59,15151.0,108.6796,108.8161,108.6309,108.7576,15151.0
2022-01-13 13:50:00,111.58,111.59,111.44,111.5,11287.0,108.7479,108.7576,108.6114,108.6699,11287.0
2022-01-13 13:55:00,111.52,111.53,111.37,111.49,13972.0,108.6894,108.6991,108.5432,108.6601,13972.0
2022-01-13 14:00:00,111.45,111.7,111.44,111.66,10549.0,108.6212,108.8648,108.6114,108.8258,10549.0
2022-01-13 14:05:00,111.65,112.0,111.64,111.94,29894.0,108.8161,109.1572,108.8063,109.0987,29894.0
2022-01-13 14:10:00,111.93,111.99,111.78,111.96,16069.0,109.089,109.1475,108.9428,109.1182,16069.0
2022-01-13 14:15:00,111.96,111.96,111.47,111.52,15277.0,109.1182,109.1182,108.6407,108.6894,15277.0
2022-01-13 14:20:00,111.53,111.53,111.43,111.46,17336.0,108.6991,108.6991,108.6017,108.6309,17336.0
2022-01-13 14:25:00,111.44,111.51,111.23,111.31,15085.0,108.6114,108.6796,108.4067,108.4847,15085.0
2022-01-13 14:30:00,111.32,111.34,111.09,111.31,14141.0,108.4945,108.514,108.2703,108.4847,14141.0
2022-01-13 14:35:00,111.31,111.34,111.1,111.1,7030.0,108.4847,108.514,108.28,108.28,7030.0
2022-01-13 14:40:00,111.02,111.15,111.0,111.06,18955.0,108.2021,108.3288,108.1826,108.2411,18955.0
2022-01-13 14:45:00,111.08,111.1,110.85,110.85,13734.0,108.2605,108.28,108.0364,108.0364,13734.0
2022-01-13 14:50:00,110.84,110.95,110.84,110.92,9552.0,108.0266,108.1338,108.0266,108.1046,9552.0
2022-01-13 14:55:00,110.94,111.09,110.94,110.98,10251.0,108.1241,108.2703,108.1241,108.1631,10251.0
2022-01-13 15:00:00,110.97,110.97,110.79,110.83,26211.0,108.1533,108.1533,107.9779,108.0169,26211.0
2022-01-13 15:05:00,110.83,110.93,110.77,110.8,14875.0,108.0169,108.1144,107.9584,107.9877,14875.0
2022-01-13 15:10:00,110.8,110.88,110.73,110.87,21482.0,107.9877,108.0656,107.9194,108.0559,21482.0
2022-01-13 15:15:00,110.86,111.13,110.85,111.07,42732.0,108.0461,108.3093,108.0364,108.2508,42732.0
2022-01-13 15:20:00,111.06,111.13,111.01,111.04,25040.0,108.2411,108.3093,108.1923,108.2216,25040.0
2022-01-13 15:25:00,111.01,111.1,110.9,110.96,40018.0,108.1923,108.28,108.0851,108.1436,40018.0
2022-01-13 15:30:00,110.93,110.98,110.61,110.73,44833.0,108.1144,108.1631,107.8025,107.9194,44833.0
2022-01-13 15:35:00,110.72,110.78,110.43,110.47,35335.0,107.9097,107.9682,107.627,107.666,35335.0
2022-01-13 15:40:00,110.47,110.52,110.35,110.35,39027.0,107.666,107.7148,107.5491,107.5491,39027.0
2022-01-13 15:45:00,110.37,110.38,110.23,110.29,38477.0,107.5686,107.5783,107.4321,107.4906,38477.0
2022-01-13 15:50:00,110.27,110.32,109.75,109.91,126202.0,107.4711,107.5198,106.9643,107.1202,126202.0
2022-01-13 15:55:00,109.89,110.2,109.82,110.13,282858.0,107.1008,107.4029,107.0325,107.3347,282858.0
2022-01-14 09:30:00,109.83,109.84,108.6,108.87,70156.0,107.0423,107.052,105.8435,106.1066,70156.0
2022-01-14 09:35:00,109.01,109.3,108.7,109.3,30149.0,106.2431,106.5257,105.941,106.5257,30149.0
2022-01-14 09:40:00,109.27,109.36,108.81,109.06,36803.0,106.4965,106.5842,106.0482,106.2918,36803.0
2022-01-14 09:45:00,109.02,109.38,108.9,108.94,25667.0,106.2528,106.6037,106.1359,106.1749,25667.0
2022-01-14 09:50:00,108.89,109.16,108.88,109.01,30184.0,106.1261,106.3893,106.1164,106.2431,30184.0
2022-01-14 09:55:00,109.0,109.25,108.85,109.06,20744.0,106.2333,106.477,106.0872,106.2918,20744.0
2022-01-14 10:00:00,109.0,109.08,108.67,108.78,21030.0,106.2333,106.3113,105.9117,106.0189,21030.0
2022-01-14 10:05:00,108.77,108.91,108.62,108.62,11914.0,106.0092,106.1456,105.863,105.863,11914.0
2022-01-14 10:10:00,108.66,108.77,108.3,108.3,11720.0,105.902,106.0092,105.5511,105.5511,11720.0
2022-01-14 10:15:00,108.32,108.55,108.27,108.55,17020.0,105.5706,105.7948,105.5219,105.7948,17020.0
2022-01-14 10:20:00,108.53,108.53,108.29,108.5,11464.0,105.7753,105.7753,105.5414,105.746,11464.0
2022-01-14 10:25:00,108.49,108.53,108.25,108.39,18288.0,105.7363,105.7753,105.5024,105.6388,18288.0
2022-01-14 10:30:00,108.38,108.5,108.31,108.43,20199.0,105.6291,105.746,105.5609,105.6778,20199.0
2022-01-14 10:35:00,108.41,108.45,108.03,108.07,72116.0,105.6583,105.6973,105.288,105.327,72116.0
2022-01-14 10:40:00,108.07,108.12,107.76,107.84,33075.0,105.327,105.3757,105.0248,105.1028,33075.0
2022-01-14 10:45:00,107.83,108.05,107.83,107.97,24354.0,105.093,105.3075,105.093,105.2295,24354.0
2022-01-14 10:50:00,108.01,108.02,107.63,107.95,27037.0,105.2685,105.2782,104.8981,105.21,27037.0
2022-01-14 10:55:00,107.94,108.1,107.9,108.09,13357.0,105.2002,105.3562,105.1613,105.3464,13357.0
2022-01-14 11:00:00,108.17,108.22,107.72,107.75,48731.0,105.4244,105.4731,104.9858,105.0151,48731.0
2022-01-14 11:05:00,107.71,107.77,107.56,107.56,14962.0,104.9761,105.0346,104.8299,104.8299,14962.0
2022-01-14 11:10:00,107.54,107.55,107.27,107.34,56756.0,104.8104,104.8201,104.5473,104.6155,56756.0
2022-01-14 11:15:00,107.34,107.37,107.22,107.35,33900.0,104.6155,104.6447,104.4985,104.6252,33900.0
2022-01-14 11:20:00,107.36,107.49,107.27,107.47,39227.0,104.635,104.7617,104.5473,104.7422,39227.0
2022-01-14 11:25:00,107.52,107.78,107.45,107.55,16694.0,104.7909,105.0443,104.7227,104.8201,16694.0
2022-01-14 11:30:00,107.51,107.72,107.43,107.57,15930.0,104.7812,104.9858,104.7032,104.8396,15930.0
2022-01-14 11:35:00,107.61,108.11,107.6,108.03,32235.0,104.8786,105.3659,104.8689,105.288,32235.0
2022-01-14 11:40:00,108.06,108.24,108.0,108.08,20442.0,105.3172,105.4926,105.2587,105.3367,20442.0
2022-01-14 11:45:00,108.11,108.43,108.08,108.23,15828.0,105.3659,105.6778,105.3367,105.4829,15828.0
2022-01-14 11:50:00,108.26,108.27,108.02,108.02,5909.0,105.5121,105.5219,105.2782,105.2782,5909.0
2022-01-14 11:55:00,108.01,108.1,107.9,107.9,9772.0,105.2685,105.3562,105.1613,105.1613,9772.0
2022-01-14 12:00:00,107.88,108.1,107.81,107.87,12343.0,105.1418,105.3562,105.0735,105.132,12343.0
2022-01-14 12:05:00,107.89,108.02,107.84,108.0,14546.0,105.1515,105.2782,105.1028,105.2587,14546.0
2022-01-14 12:10:00,108.02,108.09,107.82,107.84,6152.0,105.2782,105.3464,105.0833,105.1028,6152.0
2022-01-14 12:15:00,107.87,107.96,107.79,107.79,12368.0,105.132,105.2197,105.0541,105.0541,12368.0
2022-01-14 12:20:00,107.77,107.79,107.67,107.77,12640.0,105.0346,105.0541,104.9371,105.0346,12640.0
2022-01-14 12:25:00,107.74,107.87,107.67,107.87,14641.0,105.0053,105.132,104.9371,105.132,14641.0
2022-01-14 12:30:00,107.86,107.97,107.79,107.9,11142.0,105.1223,105.2295,105.0541,105.1613,11142.0
2022-01-14 12:35:00,107.91,107.98,107.67,107.67,8352.0,105.171,105.2392,104.9371,104.9371,8352.0
2022-01-14 12:40:00,107.66,107.67,107.42,107.43,22705.0,104.9274,104.9371,104.6934,104.7032,22705.0
2022-01-14 12:45:00,107.42,107.5,107.25,107.27,22713.0,104.6934,104.7714,104.5278,104.5473,22713.0
2022-01-14 12:50:00,107.28,107.38,107.14,107.38,24654.0,104.557,104.6545,104.4206,104.6545,24654.0
2022-01-14 12:55:00,107.37,107.41,107.12,107.16,10626.0,104.6447,104.6837,104.4011,104.44,10626.0
2022-01-14 13:00:00,107.16,107.22,107.09,107.13,10501.0,104.44,104.4985,104.3718,104.4108,10501.0
2022-01-14 13:05:00,107.13,107.32,107.12,107.21,34495.0,104.4108,104.596,104.4011,104.4888,34495.0
2022-01-14 13:10:00,107.21,107.41,107.12,107.36,13664.0,104.4888,104.6837,104.4011,104.635,13664.0
2022-01-14 13:15:00,107.33,107.46,107.29,107.32,37984.0,104.6057,104.7324,104.5667,104.596,37984.0
2022-01-14 13:20:00,107.3,107.31,107.06,107.06,20539.0,104.5765,104.5862,104.3426,104.3426,20539.0
2022-01-14 13:25:00,107.1,107.3,107.1,107.28,14611.0,104.3816,104.5765,104.3816,104.557,14611.0
2022-01-14 13:30:00,107.29,107.43,107.25,107.36,19377.0,104.5667,104.7032,104.5278,104.635,19377.0
2022-01-14 13:35:00,107.37,107.54,107.37,107.49,16924.0,104.6447,104.8104,104.6447,104.7617,16924.0
2022-01-14 13:40:00,107.51,107.64,107.49,107.61,13082.0,104.7812,104.9079,104.7617,104.8786,13082.0
2022-01-14 13:45:00,107.58,107.58,107.34,107.39,17863.0,104.8494,104.8494,104.6155,104.6642,17863.0
2022-01-14 13:50:00,107.41,107.6,107.41,107.55,13416.0,104.6837,104.8689,104.6837,104.8201,13416.0
2022-01-14 13:55:00,107.56,107.78,107.56,107.59,16098.0,104.8299,105.0443,104.8299,104.8591,16098.0
2022-01-14 14:00:00,107.62,107.92,107.62,107.81,13351.0,104.8884,105.1808,104.8884,105.0735,13351.0
2022-01-14 14:05:00,107.78,107.81,107.7,107.75,9941.0,105.0443,105.0735,104.9663,105.0151,9941.0
2022-01-14 14:10:00,107.77,107.78,107.59,107.77,9973.0,105.0346,105.0443,104.8591,105.0346,9973.0
2022-01-14 14:15:00,107.78,107.85,107.69,107.7,11266.0,105.0443,105.1125,104.9566,104.9663,11266.0
2022-01-14 14:20:00,107.69,107.95,107.66,107.95,14156.0,104.9566,105.21,104.9274,105.21,14156.0
2022-01-14 14:25:00,107.97,108.01,107.64,107.77,15244.0,105.2295,105.2685,104.9079,105.0346,15244.0
2022-01-14 14:30:00,107.78,108.11,107.76,108.06,26718.0,105.0443,105.3659,105.0248,105.3172,26718.0
2022-01-14 14:35:00,108.09,108.33,108.09,108.27,17782.0,105.3464,105.5804,105.3464,105.5219,17782.0
2022-01-14 14:40:00,108.27,108.29,108.15,108.16,19096.0,105.5219,105.5414,105.4049,105.4147,19096.0
2022-01-14 14:45:00,108.18,108.25,108.1,108.17,16821.0,105.4342,105.5024,105.3562,105.4244,16821.0
2022-01-14 14:50:00,108.21,108.34,108.2,108.2,15890.0,105.4634,105.5901,105.4537,105.4537,15890.0
2022-01-14 14:55:00,108.21,108.21,108.08,108.1,8883.0,105.4634,105.4634,105.3367,105.3562,8883.0
2022-01-14 15:00:00,108.09,108.38,108.03,108.29,19299.0,105.3464,105.6291,105.288,105.5414,19299.0
2022-01-14 15:05:00,108.29,108.35,108.08,108.12,13992.0,105.5414,105.5998,105.3367,105.3757,13992.0
2022-01-14 15:10:00,108.12,108.32,108.11,108.23,16418.0,105.3757,105.5706,105.3659,105.4829,16418.0
2022-01-14 15:15:00,108.25,108.55,108.21,108.49,25350.0,105.5024,105.7948,105.4634,105.7363,25350.0
2022-01-14 15:20:00,108.47,108.64,108.44,108.62,23497.0,105.7168,105.8825,105.6876,105.863,23497.0
2022-01-14 15:25:00,108.61,108.69,108.43,108.48,43166.0,105.8532,105.9312,105.6778,105.7265,43166.0
2022-01-14 15:30:00,108.47,108.6,108.42,108.6,24588.0,105.7168,105.8435,105.6681,105.8435,24588.0
2022-01-14 15:35:00,108.62,108.72,108.46,108.65,42115.0,105.863,105.9605,105.7071,105.8922,42115.0
2022-01-14 15:40:00,108.65,108.65,108.5,108.61,19521.0,105.8922,105.8922,105.746,105.8532,19521.0
2022-01-14 15:45:00,108.61,108.72,108.41,108.46,42914.0,105.8532,105.9605,105.6583,105.7071,42914.0
2022-01-14 15:50:00,108.52,108.7,108.37,108.39,83030.0,105.7655,105.941,105.6193,105.6388,83030.0
2022-01-14 15:55:00,108.4,108.84,108.26,108.51,228625.0,105.6486,106.0774,105.5121,105.7558,228625.0
2022-01-18 09:30:00,107.01,107.58,106.85,107.15,87470.0,104.2939,104.8494,104.1379,104.4303,87470.0
2022-01-18 09:35:00,107.2,107.31,106.86,107.06,30928.0,104.479,104.5862,104.1477,104.3426,30928.0
2022-01-18 09:40:00,107.09,107.4,106.92,107.17,37835.0,104.3718,104.674,104.2061,104.4498,37835.0
2022-01-18 09:45:00,107.17,107.51,107.1,107.44,67623.0,104.4498,104.7812,104.3816,104.7129,67623.0
2022-01-18 09:50:00,107.41,107.62,107.37,107.55,39419.0,104.6837,104.8884,104.6447,104.8201,39419.0
2022-01-18 09:55:00,107.57,107.78,107.54,107.77,46766.0,104.8396,105.0443,104.8104,105.0346,46766.0
2022-01-18 10:00:00,107.77,108.14,107.66,108.03,32283.0,105.0346,105.3952,104.9274,105.288,32283.0
2022-01-18 10:05:00,108.07,108.23,108.01,108.07,28562.0,105.327,105.4829,105.2685,105.327,28562.0
2022-01-18 10:10:00,108.09,108.2,107.9,107.99,43545.0,105.3464,105.4537,105.1613,105.249,43545.0
2022-01-18 10:15:00,107.92,107.98,107.52,107.55,35472.0,105.1808,105.2392,104.7909,104.8201,35472.0
2022-01-18 10:20:00,107.55,107.76,107.45,107.74,24190.0,104.8201,105.0248,104.7227,105.0053,24190.0
2022-01-18 10:25:00,107.87,107.96,107.71,107.87,14639.0,105.132,105.2197,104.9761,105.132,14639.0
2022-01-18 10:30:00,107.88,107.88,107.52,107.53,12188.0,105.1418,105.1418,104.7909,104.8007,12188.0
2022-01-18 10:35:00,107.5,107.56,107.31,107.31,14916.0,104.7714,104.8299,104.5862,104.5862,14916.0
2022-01-18 10:40:00,107.3,107.48,107.22,107.45,21515.0,104.5765,104.7519,104.4985,104.7227,21515.0
2022-01-18 10:45:00,107.47,107.62,107.32,107.5,26843.0,104.7422,104.8884,104.596,104.7714,26843.0
2022-01-18 10:50:00,107.52,107.65,107.27,107.27,38830.0,104.7909,104.9176,104.5473,104.5473,38830.0
2022-01-18 10:55:00,107.3,107.39,107.14,107.16,31126.0,104.5765,104.6642,104.4206,104.44,31126.0
2022-01-18 11:00:00,107.12,107.24,107.01,107.13,28947.0,104.4011,104.518,104.2939,104.4108,28947.0
2022-01-18 11:05:00,107.15,107.24,107.04,107.16,15072.0,104.4303,104.518,104.3231,104.44,15072.0
2022-01-18 11:10:00,107.13,107.2,107.06,107.18,21641.0,104.4108,104.479,104.3426,104.4595,21641.0
2022-01-18 11:15:00,107.18,107.3,107.11,107.25,25237.0,104.4595,104.5765,104.3913,104.5278,25237.0
2022-01-18 11:20:00,107.22,107.3,107.09,107.11,42362.0,104.4985,104.5765,104.3718,104.3913,42362.0
2022-01-18 11:25:00,107.09,107.2,107.04,107.12,12620.0,104.3718,104.479,104.3231,104.4011,12620.0
2022-01-18 11:30:00,107.1,107.12,106.88,106.96,25212.0,104.3816,104.4011,104.1672,104.2451,25212.0
2022-01-18 11:35:00,106.93,107.13,106.91,107.12,19358.0,104.2159,104.4108,104.1964,104.4011,19358.0
2022-01-18 11:40:00,107.14,107.27,107.0,107.12,85524.0,104.4206,104.5473,104.2841,104.4011,85524.0
2022-01-18 11:45:00,107.16,107.2,106.98,107.08,44680.0,104.44,104.479,104.2646,104.3621,44680.0
2022-01-18 11:50:00,107.09,107.2,107.05,107.16,66973.0,104.3718,104.479,104.3328,104.44,66973.0
2022-01-18 11:55:00,107.17,107.19,107.1,107.18,20097.0,104.4498,104.4693,104.3816,104.4595,20097.0
2022-01-18 12:00:00,107.18,107.2,106.85,106.92,34936.0,104.4595,104.479,104.1379,104.2061,34936.0
2022-01-18 12:05:00,106.9,106.92,106.69,106.88,23679.0,104.1866,104.2061,103.982,104.1672,23679.0
2022-01-18 12:10:00,106.87,106.9,106.77,106.86,23779.0,104.1574,104.1866,104.0599,104.1477,23779.0
2022-01-18 12:15:00,106.87,107.05,106.74,106.99,25066.0,104.1574,104.3328,104.0307,104.2744,25066.0
2022-01-18 12:20:00,107.0,107.0,106.73,106.75,37863.0,104.2841,104.2841,104.021,104.0405,37863.0
2022-01-18 12:25:00,106.76,106.84,106.74,106.74,18662.0,104.0502,104.1282,104.0307,104.0307,18662.0
2022-01-18 12:30:00,106.74,106.86,106.62,106.85,22342.0,104.0307,104.1477,103.9138,104.1379,22342.0
2022-01-18 12:35:00,106.87,107.03,106.74,106.82,55667.0,104.1574,104.3133,104.0307,104.1087,55667.0
2022-01-18 12:40:00,106.83,106.87,106.71,106.71,19454.0,104.1184,104.1574,104.0015,104.0015,19454.0
2022-01-18 12:45:00,106.73,106.81,106.53,106.6,30837.0,104.021,104.0989,103.826,103.8943,30837.0
2022-01-18 12:50:00,106.59,106.59,106.36,106.56,35404.0,103.8845,103.8845,103.6604,103.8553,35404.0
2022-01-18 12:55:00,106.54,106.62,106.43,106.43,23151.0,103.8358,103.9138,103.7286,103.7286,23151.0
2022-01-18 13:00:00,106.44,106.55,106.4,106.46,19676.0,103.7383,103.8455,103.6993,103.7578,19676.0
2022-01-18 13:05:00,106.43,106.54,106.41,106.52,31216.0,103.7286,103.8358,103.7091,103.8163,31216.0
2022-01-18 13:10:00,106.5,106.61,106.47,106.61,40360.0,103.7968,103.904,103.7676,103.904,40360.0
2022-01-18 13:15:00,106.59,106.77,106.58,106.64,36350.0,103.8845,104.0599,103.8748,103.9332,36350.0
2022-01-18 13:20:00,106.62,106.62,106.38,106.39,16357.0,103.9138,103.9138,103.6798,103.6896,16357.0
2022-01-18 13:25:00,106.38,106.5,106.28,106.45,19968.0,103.6798,103.7968,103.5824,103.7481,19968.0
2022-01-18 13:30:00,106.44,106.58,106.43,106.58,26798.0,103.7383,103.8748,103.7286,103.8748,26798.0
2022-01-18 13:35:00,106.57,106.65,106.49,106.57,22016.0,103.865,103.943,103.7871,103.865,22016.0
2022-01-18 13:40:00,106.57,106.62,106.56,106.61,19394.0,103.865,103.9138,103.8553,103.904,19394.0
2022-01-18 13:45:00,106.6,106.7,106.37,106.56,62175.0,103.8943,103.9917,103.6701,103.8553,62175.0
2022-01-18 13:50:00,106.56,106.7,106.44,106.45,21896.0,103.8553,103.9917,103.7383,103.7481,21896.0
2022-01-18 13:55:00,106.48,106.66,106.48,106.58,28890.0,103.7773,103.9527,103.7773,103.8748,28890.0
2022-01-18 14:00:00,106.57,106.87,106.56,106.79,75956.0,103.865,104.1574,103.8553,104.0794,75956.0
2022-01-18 14:05:00,106.81,106.95,106.66,106.69,80769.0,104.0989,104.2354,103.9527,103.982,80769.0
2022-01-18 14:10:00,106.71,106.9,106.7,106.82,28404.0,104.0015,104.1866,103.9917,104.1087,28404.0
2022-01-18 14:15:00,106.86,107.06,106.83,107.01,34842.0,104.1477,104.3426,104.1184,104.2939,34842.0
2022-01-18 14:20:00,107.02,107.18,107.01,107.13,21765.0,104.3036,104.4595,104.2939,104.4108,21765.0
2022-01-18 14:25:00,107.11,107.25,106.99,107.23,16604.0,104.3913,104.5278,104.2744,104.5083,16604.0
2022-01-18 14:30:00,107.21,107.49,107.21,107.37,15534.0,104.4888,104.7617,104.4888,104.6447,15534.0
2022-01-18 14:35:00,107.41,107.5,107.35,107.35,19377.0,104.6837,104.7714,104.6252,104.6252,19377.0
2022-01-18 14:40:00,107.37,107.42,107.19,107.23,14524.0,104.6447,104.6934,104.4693,104.5083,14524.0
2022-01-18 14:45:00,107.21,107.34,107.19,107.29,20797.0,104.4888,104.6155,104.4693,104.5667,20797.0
2022-01-18 14:50:00,107.34,107.56,107.34,107.55,30603.0,104.6155,104.8299,104.6155,104.8201,30603.0
2022-01-18 14:55:00,107.58,107.78,107.52,107.75,21364.0,104.8494,105.0443,104.7909,105.0151,21364.0
2022-01-18 15:00:00,107.72,107.72,107.38,107.39,23699.0,104.9858,104.9858,104.6545,104.6642,23699.0
2022-01-18 15:05:00,107.38,107.43,107.24,107.33,24922.0,104.6545,104.7032,104.518,104.6057,24922.0
2022-01-18 15:10:00,107.34,107.38,107.16,107.18,13905.0,104.6155,104.6545,104.44,104.4595,13905.0
2022-01-18 15:15:00,107.16,107.16,106.98,107.05,32846.0,104.44,104.44,104.2646,104.3328,32846.0
2022-01-18 15:20:00,107.02,107.08,107.0,107.01,15971.0,104.3036,104.3621,104.2841,104.2939,15971.0
2022-01-18 15:25:00,107.0,107.22,106.98,107.17,24269.0,104.2841,104.4985,104.2646,104.4498,24269.0
2022-01-18 15:30:00,107.17,107.27,107.03,107.03,19250.0,104.4498,104.5473,104.3133,104.3133,19250.0
2022-01-18 15:35:00,107.03,107.08,106.96,107.02,29094.0,104.3133,104.3621,104.2451,104.3036,29094.0
2022-01-18 15:40:00,107.03,107.05,106.92,106.92,21991.0,104.3133,104.3328,104.2061,104.2061,21991.0
2022-01-18 15:45:00,106.91,107.1,106.89,107.03,45833.0,104.1964,104.3816,104.1769,104.3133,45833.0
2022-01-18 15:50:00,107.04,107.27,106.83,106.87,85414.0,104.3231,104.5473,104.1184,104.1574,85414.0
2022-01-18 15:55:00,106.87,107.03,106.77,106.92,293641.0,104.1574,104.3133,104.0599,104.2061,293641.0
2022-01-19 09:30:00,106.85,107.28,106.52,106.76,83608.0,104.1379,104.557,103.8163,104.0502,83608.0
2022-01-19 09:35:00,106.77,107.02,106.56,106.77,19343.0,104.0599,104.3036,103.8553,104.0599,19343.0
2022-01-19 09:40:00,106.85,106.97,106.39,106.97,27469.0,104.1379,104.2549,103.6896,104.2549,27469.0
2022-01-19 09:45:00,106.88,106.88,106.34,106.36,10992.0,104.1672,104.1672,103.6409,103.6604,10992.0
2022-01-19 09:50:00,106.36,106.83,106.23,106.82,20294.0,103.6604,104.1184,103.5337,104.1087,20294.0
2022-01-19 09:55:00,106.84,106.84,106.33,106.44,43219.0,104.1282,104.1282,103.6311,103.7383,43219.0
2022-01-19 10:00:00,106.47,106.47,106.04,106.04,16481.0,103.7676,103.7676,103.3485,103.3485,16481.0
2022-01-19 10:05:00,106.04,106.11,105.73,106.04,39726.0,103.3485,103.4167,103.0463,103.3485,39726.0
2022-01-19 10:10:00,106.04,106.54,105.99,106.4,30723.0,103.3485,103.8358,103.2997,103.6993,30723.0
2022-01-19 10:15:00,106.4,106.59,106.0,106.05,19396.0,103.6993,103.8845,103.3095,103.3582,19396.0
2022-01-19 10:20:00,106.09,106.1,105.82,105.92,55322.0,103.3972,103.407,103.1341,103.2315,55322.0
2022-01-19 10:25:00,105.92,105.97,105.72,105.72,28148.0,103.2315,103.2803,103.0366,103.0366,28148.0
2022-01-19 10:30:00,105.73,105.87,105.54,105.6,20642.0,103.0463,103.1828,102.8612,102.9196,20642.0
2022-01-19 10:35:00,105.61,105.8,105.5,105.5,18460.0,102.9294,103.1146,102.8222,102.8222,18460.0
2022-01-19 10:40:00,105.52,105.64,105.46,105.46,23539.0,102.8417,102.9586,102.7832,102.7832,23539.0
2022-01-19 10:45:00,105.47,105.6,105.31,105.31,17572.0,102.7929,102.9196,102.637,102.637,17572.0
2022-01-19 10:50:00,105.29,105.74,105.29,105.41,32092.0,102.6175,103.0561,102.6175,102.7345,32092.0
2022-01-19 10:55:00,105.42,105.79,105.29,105.42,88408.0,102.7442,103.1048,102.6175,102.7442,88408.0
2022-01-19 11:00:00,105.41,105.66,105.22,105.4,84772.0,102.7345,102.9781,102.5493,102.7247,84772.0
2022-01-19 11:05:00,105.42,105.62,105.35,105.38,32069.0,102.7442,102.9391,102.676,102.7052,32069.0
2022-01-19 11:10:00,105.36,105.5,105.29,105.41,29854.0,102.6857,102.8222,102.6175,102.7345,29854.0
2022-01-19 11:15:00,105.42,105.51,105.23,105.42,23593.0,102.7442,102.8319,102.559,102.7442,23593.0
2022-01-19 11:20:00,105.39,105.49,105.27,105.37,28973.0,102.715,102.8124,102.598,102.6955,28973.0
2022-01-19 11:25:00,105.37,105.67,105.36,105.5,52690.0,102.6955,102.9879,102.6857,102.8222,52690.0
2022-01-19 11:30:00,105.49,105.61,105.22,105.27,53134.0,102.8124,102.9294,102.5493,102.598,53134.0
2022-01-19 11:35:00,105.27,105.45,105.17,105.45,22074.0,102.598,102.7735,102.5006,102.7735,22074.0
2022-01-19 11:40:00,105.43,105.67,105.34,105.54,27097.0,102.754,102.9879,102.6662,102.8612,27097.0
2022-01-19 11:45:00,105.54,105.91,105.43,105.91,31428.0,102.8612,103.2218,102.754,103.2218,31428.0
2022-01-19 11:50:00,105.94,106.37,105.9,106.37,24316.0,103.251,103.6701,103.212,103.6701,24316.0
2022-01-19 11:55:00,106.34,106.45,106.27,106.35,19719.0,103.6409,103.7481,103.5726,103.6506,19719.0
2022-01-19 12:00:00,106.37,106.44,106.21,106.27,10915.0,103.6701,103.7383,103.5142,103.5726,10915.0
2022-01-19 12:05:00,106.27,106.51,106.19,106.42,26390.0,103.5726,103.8065,103.4947,103.7188,26390.0
2022-01-19 12:10:00,106.45,106.65,106.38,106.49,26858.0,103.7481,103.943,103.6798,103.7871,26858.0
2022-01-19 12:15:00,106.48,106.61,106.44,106.45,16859.0,103.7773,103.904,103.7383,103.7481,16859.0
2022-01-19 12:20:00,106.48,106.52,106.32,106.39,19142.0,103.7773,103.8163,103.6214,103.6896,19142.0
2022-01-19 12:25:00,106.38,106.41,106.2,106.35,15842.0,103.6798,103.7091,103.5044,103.6506,15842.0
2022-01-19 12:30:00,106.38,106.43,106.27,106.3,10035.0,103.6798,103.7286,103.5726,103.6019,10035.0
2022-01-19 12:35:00,106.28,106.33,106.13,106.14,22311.0,103.5824,103.6311,103.4362,103.4459,22311.0
2022-01-19 12:40:00,106.17,106.26,105.9,106.01,31832.0,103.4752,103.5629,103.212,103.3192,31832.0
2022-01-19 12:45:00,106.03,106.3,105.99,106.09,12974.0,103.3387,103.6019,103.2997,103.3972,12974.0
2022-01-19 12:50:00,106.12,106.25,106.07,106.1,13153.0,103.4264,103.5531,103.3777,103.407,13153.0
2022-01-19 12:55:00,106.13,106.39,106.1,106.39,26423.0,103.4362,103.6896,103.407,103.6896,26423.0
2022-01-19 13:00:00,106.38,106.38,106.18,106.19,17296.0,103.6798,103.6798,103.4849,103.4947,17296.0
2022-01-19 13:05:00,106.14,106.18,106.0,106.05,22369.0,103.4459,103.4849,103.3095,103.3582,22369.0
2022-01-19 13:10:00,106.08,106.1,105.88,105.99,30117.0,103.3875,103.407,103.1925,103.2997,30117.0
2022-01-19 13:15:00,106.01,106.16,106.0,106.05,16549.0,103.3192,103.4654,103.3095,103.3582,16549.0
2022-01-19 13:20:00,106.02,106.06,105.9,105.94,17990.0,103.329,103.368,103.212,103.251,17990.0
2022-01-19 13:25:00,105.95,106.0,105.89,105.89,24175.0,103.2608,103.3095,103.2023,103.2023,24175.0
2022-01-19 13:30:00,105.87,105.88,105.73,105.76,56354.0,103.1828,103.1925,103.0463,103.0756,56354.0
2022-01-19 13:35:00,105.76,105.82,105.63,105.65,53757.0,103.0756,103.1341,102.9489,102.9684,53757.0
2022-01-19 13:40:00,105.66,105.7,105.54,105.67,16474.0,102.9781,103.0171,102.8612,102.9879,16474.0
2022-01-19 13:45:00,105.66,105.81,105.61,105.75,16984.0,102.9781,103.1243,102.9294,103.0658,16984.0
2022-01-19 13:50:00,105.73,105.91,105.68,105.9,17338.0,103.0463,103.2218,102.9976,103.212,17338.0
2022-01-19 13:55:00,105.88,105.94,105.76,105.93,37798.0,103.1925,103.251,103.0756,103.2413,37798.0
2022-01-19 14:00:00,105.9,106.01,105.67,105.82,18958.0,103.212,103.3192,102.9879,103.1341,18958.0
2022-01-19 14:05:00,105.81,105.81,105.45,105.6,16318.0,103.1243,103.1243,102.7735,102.9196,16318.0
2022-01-19 14:10:00,105.59,105.62,105.46,105.48,9184.0,102.9099,102.9391,102.7832,102.8027,9184.0
2022-01-19 14:15:00,105.47,105.55,105.42,105.5,10599.0,102.7929,102.8709,102.7442,102.8222,10599.0
2022-01-19 14:20:00,105.51,105.57,105.4,105.48,10011.0,102.8319,102.8904,102.7247,102.8027,10011.0
2022-01-19 14:25:00,105.45,105.5,105.42,105.46,16464.0,102.7735,102.8222,102.7442,102.7832,16464.0
2022-01-19 14:30:00,105.49,105.64,105.47,105.56,14381.0,102.8124,102.9586,102.7929,102.8807,14381.0
2022-01-19 14:35:00,105.57,105.61,105.49,105.58,19284.0,102.8904,102.9294,102.8124,102.9002,19284.0
2022-01-19 14:40:00,105.61,105.86,105.57,105.83,23112.0,102.9294,103.173,102.8904,103.1438,23112.0
2022-01-19 14:45:00,105.84,105.84,105.57,105.64,13681.0,103.1536,103.1536,102.8904,102.9586,13681.0
2022-01-19 14:50:00,105.62,105.69,105.48,105.5,19851.0,102.9391,103.0074,102.8027,102.8222,19851.0
2022-01-19 14:55:00,105.52,105.77,105.52,105.69,20145.0,102.8417,103.0853,102.8417,103.0074,20145.0
2022-01-19 15:00:00,105.64,105.66,105.43,105.49,42042.0,102.9586,102.9781,102.754,102.8124,42042.0
2022-01-19 15:05:00,105.48,105.55,105.27,105.28,35776.0,102.8027,102.8709,102.598,102.6078,35776.0
2022-01-19 15:10:00,105.33,105.61,105.27,105.52,44157.0,102.6565,102.9294,102.598,102.8417,44157.0
2022-01-19 15:15:00,105.53,105.58,105.4,105.46,27800.0,102.8514,102.9002,102.7247,102.7832,27800.0
2022-01-19 15:20:00,105.47,105.58,105.42,105.51,22179.0,102.7929,102.9002,102.7442,102.8319,22179.0
2022-01-19 15:25:00,105.51,105.58,105.36,105.41,34938.0,102.8319,102.9002,102.6857,102.7345,34938.0
2022-01-19 15:30:00,105.39,105.4,105.18,105.24,42616.0,102.715,102.7247,102.5103,102.5688,42616.0
2022-01-19 15:35:00,105.23,105.5,105.2,105.44,53122.0,102.559,102.8222,102.5298,102.7637,53122.0
2022-01-19 15:40:00,105.43,105.63,105.37,105.59,43020.0,102.754,102.9489,102.6955,102.9099,43020.0
2022-01-19 15:45:00,105.59,105.72,105.51,105.65,62595.0,102.9099,103.0366,102.8319,102.9684,62595.0
2022-01-19 15:50:00,105.67,105.69,105.46,105.56,121502.0,102.9879,103.0074,102.7832,102.8807,121502.0
2022-01-19 15:55:00,105.55,105.58,105.29,105.37,211034.0,102.8709,102.9002,102.6175,102.6955,211034.0
2022-01-20 09:30:00,105.38,106.93,105.3,106.38,108206.0,102.7052,104.2159,102.6273,103.6798,108206.0
2022-01-20 09:35:00,106.32,106.5,106.0,106.21,27943.0,103.6214,103.7968,103.3095,103.5142,27943.0
2022-01-20 09:40:00,106.23,106.78,106.11,106.7,27629.0,103.5337,104.0697,103.4167,103.9917,27629.0
2022-01-20 09:45:00,106.67,107.29,106.62,107.19,43765.0,103.9625,104.5667,103.9138,104.4693,43765.0
2022-01-20 09:50:00,107.19,107.22,106.51,106.54,48013.0,104.4693,104.4985,103.8065,103.8358,48013.0
2022-01-20 09:55:00,106.62,106.95,106.54,106.7,20332.0,103.9138,104.2354,103.8358,103.9917,20332.0
2022-01-20 10:00:00,106.71,106.86,106.53,106.56,26700.0,104.0015,104.1477,103.826,103.8553,26700.0
2022-01-20 10:05:00,106.56,106.83,106.56,106.72,22900.0,103.8553,104.1184,103.8553,104.0112,22900.0
2022-01-20 10:10:00,106.75,107.03,106.7,106.91,39175.0,104.0405,104.3133,103.9917,104.1964,39175.0
2022-01-20 10:15:00,106.95,107.0,106.67,106.67,45777.0,104.2354,104.2841,103.9625,103.9625,45777.0
2022-01-20 10:20:00,106.73,107.02,106.62,106.94,29147.0,104.021,104.3036,103.9138,104.2256,29147.0
2022-01-20 10:25:00,106.94,107.15,106.82,107.08,30357.0,104.2256,104.4303,104.1087,104.3621,30357.0
2022-01-20 10:30:00,107.08,107.42,107.08,107.25,29290.0,104.3621,104.6934,104.3621,104.5278,29290.0
2022-01-20 10:35:00,107.25,107.37,107.14,107.27,30500.0,104.5278,104.6447,104.4206,104.5473,30500.0
2022-01-20 10:40:00,107.25,107.5,107.22,107.43,31975.0,104.5278,104.7714,104.4985,104.7032,31975.0
2022-01-20 10:45:00,107.45,107.56,107.17,107.54,140913.0,104.7227,104.8299,104.4498,104.8104,140913.0
2022-01-20 10:50:00,107.56,107.85,107.56,107.73,23099.0,104.8299,105.1125,104.8299,104.9956,23099.0
2022-01-20 10:55:00,107.7,107.73,107.29,107.32,34012.0,104.9663,104.9956,104.5667,104.596,34012.0
2022-01-20 11:00:00,107.31,107.69,107.29,107.36,42915.0,104.5862,104.9566,104.5667,104.635,42915.0
2022-01-20 11:05:00,107.34,107.51,107.33,107.42,24063.0,104.6155,104.7812,104.6057,104.6934,24063.0
2022-01-20 11:10:00,107.41,107.41,107.19,107.29,19048.0,104.6837,104.6837,104.4693,104.5667,19048.0
2022-01-20 11:15:00,107.3,107.72,107.29,107.7,25036.0,104.5765,104.9858,104.5667,104.9663,25036.0
2022-01-20 11:20:00,107.68,107.84,107.65,107.67,46201.0,104.9468,105.1028,104.9176,104.9371,46201.0
2022-01-20 11:25:00,107.7,107.73,107.51,107.7,23528.0,104.9663,104.9956,104.7812,104.9663,23528.0
2022-01-20 11:30:00,107.72,107.83,107.69,107.73,20764.0,104.9858,105.093,104.9566,104.9956,20764.0
2022-01-20 11:35:00,107.73,107.73,107.6,107.66,18823.0,104.9956,104.9956,104.8689,104.9274,18823.0
2022-01-20 11:40:00,107.66,107.7,107.48,107.65,31475.0,104.9274,104.9663,104.7519,104.9176,31475.0
2022-01-20 11:45:00,107.65,107.85,107.6,107.66,24050.0,104.9176,105.1125,104.8689,104.9274,24050.0
2022-01-20 11:50:00,107.66,107.86,107.6,107.86,27436.0,104.9274,105.1223,104.8689,105.1223,27436.0
2022-01-20 11:55:00,107.85,107.87,107.72,107.77,31149.0,105.1125,105.132,104.9858,105.0346,31149.0
2022-01-20 12:00:00,107.77,107.79,107.64,107.69,16859.0,105.0346,105.0541,104.9079,104.9566,16859.0
2022-01-20 12:05:00,107.65,107.7,107.41,107.41,17924.0,104.9176,104.9663,104.6837,104.6837,17924.0
2022-01-20 12:10:00,107.39,107.49,107.35,107.41,19846.0,104.6642,104.7617,104.6252,104.6837,19846.0
2022-01-20 12:15:00,107.39,107.44,107.27,107.27,24490.0,104.6642,104.7129,104.5473,104.5473,24490.0
2022-01-20 12:20:00,107.29,107.29,107.07,107.18,22596.0,104.5667,104.5667,104.3523,104.4595,22596.0
2022-01-20 12:25:00,107.16,107.23,107.03,107.21,19604.0,104.44,104.5083,104.3133,104.4888,19604.0
2022-01-20 12:30:00,107.22,107.36,107.19,107.27,39624.0,104.4985,104.635,104.4693,104.5473,39624.0
2022-01-20 12:35:00,107.29,107.34,107.24,107.27,21858.0,104.5667,104.6155,104.518,104.5473,21858.0
2022-01-20 12:40:00,107.26,107.38,107.24,107.27,26357.0,104.5375,104.6545,104.518,104.5473,26357.0
2022-01-20 12:45:00,107.25,107.36,107.24,107.26,17322.0,104.5278,104.635,104.518,104.5375,17322.0
2022-01-20 12:50:00,107.26,107.3,107.15,107.21,33730.0,104.5375,104.5765,104.4303,104.4888,33730.0
2022-01-20 12:55:00,107.18,107.18,106.98,107.05,33180.0,104.4595,104.4595,104.2646,104.3328,33180.0
2022-01-20 13:00:00,107.06,107.06,106.84,106.88,29895.0,104.3426,104.3426,104.1282,104.1672,29895.0
2022-01-20 13:05:00,106.88,106.91,106.8,106.9,25987.0,104.1672,104.1964,104.0892,104.1866,25987.0
2022-01-20 13:10:00,106.86,106.92,106.82,106.89,13957.0,104.1477,104.2061,104.1087,104.1769,13957.0
2022-01-20 13:15:00,106.91,106.92,106.39,106.5,28284.0,104.1964,104.2061,103.6896,103.7968,28284.0
2022-01-20 13:20:00,106.53,106.53,106.27,106.27,36354.0,103.826,103.826,103.5726,103.5726,36354.0
2022-01-20 13:25:00,106.27,106.48,106.24,106.46,22364.0,103.5726,103.7773,103.5434,103.7578,22364.0
2022-01-20 13:30:00,106.46,106.6,106.43,106.44,33083.0,103.7578,103.8943,103.7286,103.7383,33083.0
2022-01-20 13:35:00,106.46,106.54,106.41,106.47,42361.0,103.7578,103.8358,103.7091,103.7676,42361.0
2022-01-20 13:40:00,106.45,106.51,106.39,106.42,20181.0,103.7481,103.8065,103.6896,103.7188,20181.0
2022-01-20 13:45:00,106.34,106.37,106.25,106.25,24456.0,103.6409,103.6701,103.5531,103.5531,24456.0
2022-01-20 13:50:00,106.23,106.38,106.23,106.33,11432.0,103.5337,103.6798,103.5337,103.6311,11432.0
2022-01-20 13:55:00,106.35,106.35,106.15,106.2,20698.0,103.6506,103.6506,103.4557,103.5044,20698.0
2022-01-20 14:00:00,106.19,106.47,106.19,106.46,25203.0,103.4947,103.7676,103.4947,103.7578,25203.0
2022-01-20 14:05:00,106.46,106.5,106.43,106.48,19719.0,103.7578,103.7968,103.7286,103.7773,19719.0
2022-01-20 14:10:00,106.49,106.56,106.05,106.05,28866.0,103.7871,103.8553,103.3582,103.3582,28866.0
2022-01-20 14:15:00,106.05,106.16,106.01,106.08,27946.0,103.3582,103.4654,103.3192,103.3875,27946.0
2022-01-20 14:20:00,106.08,106.17,105.99,106.13,31142.0,103.3875,103.4752,103.2997,103.4362,31142.0
2022-01-20 14:25:00,106.1,106.19,106.02,106.05,18403.0,103.407,103.4947,103.329,103.3582,18403.0
2022-01-20 14:30:00,106.05,106.05,105.77,105.84,60722.0,103.3582,103.3582,103.0853,103.1536,60722.0
2022-01-20 14:35:00,105.85,105.98,105.83,105.92,25535.0,103.1633,103.29,103.1438,103.2315,25535.0
2022-01-20 14:40:00,105.9,105.9,105.72,105.73,25209.0,103.212,103.212,103.0366,103.0463,25209.0
2022-01-20 14:45:00,105.73,105.89,105.61,105.68,31997.0,103.0463,103.2023,102.9294,102.9976,31997.0
2022-01-20 14:50:00,105.67,105.86,105.53,105.68,23368.0,102.9879,103.173,102.8514,102.9976,23368.0
2022-01-20 14:55:00,105.68,105.8,105.67,105.72,13505.0,102.9976,103.1146,102.9879,103.0366,13505.0
2022-01-20 15:00:00,105.68,105.84,105.39,105.44,24122.0,102.9976,103.1536,102.715,102.7637,24122.0
2022-01-20 15:05:00,105.45,105.49,105.15,105.21,42310.0,102.7735,102.8124,102.4811,102.5395,42310.0
2022-01-20 15:10:00,105.2,105.33,105.08,105.14,41083.0,102.5298,102.6565,102.4128,102.4713,41083.0
2022-01-20 15:15:00,105.16,105.23,105.03,105.13,22933.0,102.4908,102.559,102.3641,102.4616,22933.0
2022-01-20 15:20:00,105.09,105.11,104.87,104.88,41547.0,102.4226,102.4421,102.2082,102.2179,41547.0
2022-01-20 15:25:00,104.87,104.87,104.68,104.7,54550.0,102.2082,102.2082,102.023,102.0425,54550.0
2022-01-20 15:30:00,104.7,104.76,104.52,104.53,68583.0,102.0425,102.101,101.8671,101.8768,68583.0
2022-01-20 15:35:00,104.51,104.6,104.29,104.47,60373.0,101.8573,101.945,101.6429,101.8183,60373.0
2022-01-20 15:40:00,104.49,104.59,104.28,104.33,72149.0,101.8378,101.9353,101.6331,101.6819,72149.0
2022-01-20 15:45:00,104.32,104.35,104.13,104.13,68237.0,101.6721,101.7014,101.487,101.487,68237.0
2022-01-20 15:50:00,104.1,104.36,104.07,104.16,121109.0,101.4577,101.7111,101.4285,101.5162,121109.0
2022-01-20 15:55:00,104.17,104.17,103.91,104.08,263298.0,101.5259,101.5259,101.2725,101.4382,263298.0
2022-01-21 09:30:00,103.9,104.78,103.81,104.5,263821.0,101.2628,102.1205,101.1751,101.8476,263821.0
2022-01-21 09:35:00,104.47,105.26,104.37,104.69,60166.0,101.8183,102.5883,101.7209,102.0327,60166.0
2022-01-21 09:40:00,104.79,104.99,104.41,104.5,44628.0,102.1302,102.3251,101.7598,101.8476,44628.0
2022-01-21 09:45:00,104.47,105.2,104.47,104.8,86212.0,101.8183,102.5298,101.8183,102.1399,86212.0
2022-01-21 09:50:00,104.76,105.02,104.44,104.5,47244.0,102.101,102.3544,101.7891,101.8476,47244.0
2022-01-21 09:55:00,104.53,104.73,104.47,104.68,37162.0,101.8768,102.0717,101.8183,102.023,37162.0
2022-01-21 10:00:00,104.68,104.91,104.25,104.42,51745.0,102.023,102.2472,101.6039,101.7696,51745.0
2022-01-21 10:05:00,104.51,104.68,104.03,104.2,38827.0,101.8573,102.023,101.3895,101.5552,38827.0
2022-01-21 10:10:00,104.2,104.31,103.85,104.06,33335.0,101.5552,101.6624,101.2141,101.4187,33335.0
2022-01-21 10:15:00,103.97,104.11,103.69,103.72,44865.0,101.331,101.4675,101.0581,101.0874,44865.0
2022-01-21 10:20:00,103.65,104.07,103.61,103.96,55546.0,101.0191,101.4285,100.9802,101.3213,55546.0
2022-01-21 10:25:00,104.0,104.61,103.97,104.41,71322.0,101.3603,101.9548,101.331,101.7598,71322.0
2022-01-21 10:30:00,104.39,104.85,104.18,104.81,38787.0,101.7404,102.1887,101.5357,102.1497,38787.0
2022-01-21 10:35:00,104.79,104.97,104.63,104.64,35372.0,102.1302,102.3056,101.9743,101.984,35372.0
2022-01-21 10:40:00,104.64,104.75,104.38,104.65,40433.0,101.984,102.0912,101.7306,101.9938,40433.0
2022-01-21 10:45:00,104.6,104.7,104.42,104.65,28224.0,101.945,102.0425,101.7696,101.9938,28224.0
2022-01-21 10:50:00,104.7,104.94,104.57,104.75,71929.0,102.0425,102.2764,101.9158,102.0912,71929.0
2022-01-21 10:55:00,104.73,104.87,104.45,104.68,33300.0,102.0717,102.2082,101.7988,102.023,33300.0
2022-01-21 11:00:00,104.7,104.7,104.37,104.4,27641.0,102.0425,102.0425,101.7209,101.7501,27641.0
2022-01-21 11:05:00,104.4,104.77,104.39,104.73,21209.0,101.7501,102.1107,101.7404,102.0717,21209.0
2022-01-21 11:10:00,104.76,104.86,104.47,104.6,21794.0,102.101,102.1984,101.8183,101.945,21794.0
2022-01-21 11:15:00,104.6,104.77,104.49,104.62,23174.0,101.945,102.1107,101.8378,101.9645,23174.0
2022-01-21 11:20:00,104.62,104.94,104.57,104.81,25954.0,101.9645,102.2764,101.9158,102.1497,25954.0
2022-01-21 11:25:00,104.73,104.73,104.36,104.44,28363.0,102.0717,102.0717,101.7111,101.7891,28363.0
2022-01-21 11:30:00,104.44,104.49,104.16,104.35,38785.0,101.7891,101.8378,101.5162,101.7014,38785.0
2022-01-21 11:35:00,104.33,104.35,103.95,104.02,50526.0,101.6819,101.7014,101.3115,101.3797,50526.0
2022-01-21 11:40:00,103.99,104.13,103.94,104.01,34682.0,101.3505,101.487,101.3018,101.37,34682.0
2022-01-21 11:45:00,104.04,104.09,103.9,103.92,47070.0,101.3992,101.448,101.2628,101.2823,47070.0
2022-01-21 11:50:00,103.91,103.99,103.57,103.61,21357.0,101.2725,101.3505,100.9412,100.9802,21357.0
2022-01-21 11:55:00,103.61,103.83,103.51,103.77,37758.0,100.9802,101.1946,100.8827,101.1361,37758.0
2022-01-21 12:00:00,103.76,103.79,103.51,103.6,26059.0,101.1263,101.1556,100.8827,100.9704,26059.0
2022-01-21 12:05:00,103.59,103.84,103.58,103.8,20159.0,100.9607,101.2043,100.9509,101.1653,20159.0
2022-01-21 12:10:00,103.82,103.89,103.53,103.56,47833.0,101.1848,101.253,100.9022,100.9314,47833.0
2022-01-21 12:15:00,103.55,103.72,103.48,103.72,31340.0,100.9217,101.0874,100.8535,101.0874,31340.0
2022-01-21 12:20:00,103.71,103.86,103.67,103.83,17158.0,101.0776,101.2238,101.0386,101.1946,17158.0
2022-01-21 12:25:00,103.81,103.93,103.61,103.66,18281.0,101.1751,101.292,100.9802,101.0289,18281.0
2022-01-21 12:30:00,103.66,103.69,103.54,103.68,24600.0,101.0289,101.0581,100.9119,101.0484,24600.0
2022-01-21 12:35:00,103.68,103.8,103.48,103.57,24755.0,101.0484,101.1653,100.8535,100.9412,24755.0
2022-01-21 12:40:00,103.57,103.75,103.5,103.57,23176.0,100.9412,101.1166,100.8729,100.9412,23176.0
2022-01-21 12:45:00,103.53,103.65,103.43,103.5,30539.0,100.9022,101.0191,100.8047,100.8729,30539.0
2022-01-21 12:50:00,103.5,103.52,103.33,103.33,24659.0,100.8729,100.8924,100.7073,100.7073,24659.0
2022-01-21 12:55:00,103.33,103.43,103.2,103.28,44844.0,100.7073,100.8047,100.5806,100.6585,44844.0
2022-01-21 13:00:00,103.27,103.37,103.0,103.0,37238.0,100.6488,100.7462,100.3856,100.3856,37238.0
2022-01-21 13:05:00,103.01,103.08,102.87,103.05,29739.0,100.3954,100.4636,100.2589,100.4344,29739.0
2022-01-21 13:10:00,103.01,103.35,103.01,103.24,27194.0,100.3954,100.7268,100.3954,100.6195,27194.0
2022-01-21 13:15:00,103.22,103.25,102.99,103.03,34816.0,100.6001,100.6293,100.3759,100.4149,34816.0
2022-01-21 13:20:00,103.01,103.01,102.67,102.68,29941.0,100.3954,100.3954,100.064,100.0738,29941.0
2022-01-21 13:25:00,102.67,102.87,102.62,102.73,37288.0,100.064,100.2589,100.0153,100.1225,37288.0
2022-01-21 13:30:00,102.72,102.87,102.65,102.72,28129.0,100.1127,100.2589,100.0445,100.1127,28129.0
2022-01-21 13:35:00,102.63,102.76,102.49,102.6,31385.0,100.025,100.1517,99.8886,99.9958,31385.0
2022-01-21 13:40:00,102.63,102.77,102.56,102.66,24087.0,100.025,100.1615,99.9568,100.0543,24087.0
2022-01-21 13:45:00,102.66,102.75,102.53,102.72,24272.0,100.0543,100.142,99.9276,100.1127,24272.0
2022-01-21 13:50:00,102.71,102.9,102.49,102.5,43130.0,100.103,100.2882,99.8886,99.8983,43130.0
2022-01-21 13:55:00,102.5,102.55,102.26,102.31,34919.0,99.8983,99.9471,99.6644,99.7132,34919.0
2022-01-21 14:00:00,102.32,102.52,102.27,102.45,28520.0,99.7229,99.9178,99.6742,99.8496,28520.0
2022-01-21 14:05:00,102.46,102.68,102.29,102.34,30614.0,99.8593,100.0738,99.6937,99.7424,30614.0
2022-01-21 14:10:00,102.33,102.46,102.26,102.33,18587.0,99.7326,99.8593,99.6644,99.7326,18587.0
2022-01-21 14:15:00,102.34,102.56,102.3,102.35,23123.0,99.7424,99.9568,99.7034,99.7521,23123.0
2022-01-21 14:20:00,102.36,102.55,102.26,102.54,32617.0,99.7619,99.9471,99.6644,99.9373,32617.0
2022-01-21 14:25:00,102.54,102.54,102.05,102.21,36898.0,99.9373,99.9373,99.4598,99.6157,36898.0
2022-01-21 14:30:00,102.19,102.35,102.1,102.28,19811.0,99.5962,99.7521,99.5085,99.6839,19811.0
2022-01-21 14:35:00,102.27,102.48,102.17,102.38,27655.0,99.6742,99.8788,99.5767,99.7814,27655.0
2022-01-21 14:40:00,102.36,102.4,102.22,102.26,27221.0,99.7619,99.8009,99.6254,99.6644,27221.0
2022-01-21 14:45:00,102.25,102.36,102.24,102.29,24869.0,99.6547,99.7619,99.6449,99.6937,24869.0
2022-01-21 14:50:00,102.26,102.29,102.09,102.25,26604.0,99.6644,99.6937,99.4987,99.6547,26604.0
2022-01-21 14:55:00,102.25,102.31,101.9,101.93,43955.0,99.6547,99.7132,99.3136,99.3428,43955.0
2022-01-21 15:00:00,101.93,102.17,101.91,102.0,27900.0,99.3428,99.5767,99.3233,99.411,27900.0
2022-01-21 15:05:00,102.02,102.02,101.68,101.82,49439.0,99.4305,99.4305,99.0991,99.2356,49439.0
2022-01-21 15:10:00,101.81,101.96,101.74,101.93,34837.0,99.2258,99.372,99.1576,99.3428,34837.0
2022-01-21 15:15:00,101.93,102.24,101.8,102.07,32185.0,99.3428,99.6449,99.2161,99.4792,32185.0
2022-01-21 15:20:00,102.03,102.05,101.57,101.65,47299.0,99.4403,99.4598,98.9919,99.0699,47299.0
2022-01-21 15:25:00,101.63,101.73,101.51,101.72,52575.0,99.0504,99.1479,98.9335,99.1381,52575.0
2022-01-21 15:30:00,101.71,102.02,101.7,101.9,53804.0,99.1284,99.4305,99.1186,99.3136,53804.0
2022-01-21 15:35:00,101.91,102.1,101.87,101.99,74238.0,99.3233,99.5085,99.2843,99.4013,74238.0
2022-01-21 15:40:00,101.98,102.28,101.97,102.02,70580.0,99.3915,99.6839,99.3818,99.4305,70580.0
2022-01-21 15:45:00,102.0,102.04,101.76,102.01,84276.0,99.411,99.45,99.1771,99.4208,84276.0
2022-01-21 15:50:00,101.98,102.25,101.61,101.77,219896.0,99.3915,99.6547,99.0309,99.1869,219896.0
2022-01-21 15:55:00,101.76,101.96,101.56,101.59,322768.0,99.1771,99.372,98.9822,99.0114,322768.0
2022-01-24 09:30:00,102.62,103.3,102.22,103.2,214373.0,100.0153,100.678,99.6254,100.5806,214373.0
2022-01-24 09:35:00,103.18,104.12,103.07,103.9,121382.0,100.5611,101.4772,100.4539,101.2628,121382.0
2022-01-24 09:40:00,103.9,104.14,103.62,103.95,115077.0,101.2628,101.4967,100.9899,101.3115,115077.0
2022-01-24 09:45:00,104.0,104.73,103.79,104.08,155682.0,101.3603,102.0717,101.1556,101.4382,155682.0
2022-01-24 09:50:00,104.07,105.54,103.9,105.27,237401.0,101.4285,102.8612,101.2628,102.598,237401.0
2022-01-24 09:55:00,105.26,105.9,105.05,105.18,103963.0,102.5883,103.212,102.3836,102.5103,103963.0
2022-01-24 10:00:00,105.16,105.29,103.99,104.08,108911.0,102.4908,102.6175,101.3505,101.4382,108911.0
2022-01-24 10:05:00,104.07,104.82,103.95,104.44,74145.0,101.4285,102.1594,101.3115,101.7891,74145.0
2022-01-24 10:10:00,104.44,104.8,104.0,104.78,125725.0,101.7891,102.1399,101.3603,102.1205,125725.0
2022-01-24 10:15:00,104.69,105.01,104.37,104.95,107709.0,102.0327,102.3446,101.7209,102.2861,107709.0
2022-01-24 10:20:00,104.97,105.06,104.4,105.0,222660.0,102.3056,102.3934,101.7501,102.3349,222660.0
2022-01-24 10:25:00,105.0,105.46,104.98,105.24,65396.0,102.3349,102.7832,102.3154,102.5688,65396.0
2022-01-24 10:30:00,105.24,105.48,104.89,105.01,60446.0,102.5688,102.8027,102.2277,102.3446,60446.0
2022-01-24 10:35:00,104.98,105.2,104.89,105.2,50211.0,102.3154,102.5298,102.2277,102.5298,50211.0
2022-01-24 10:40:00,105.17,105.2,104.82,105.05,93786.0,102.5006,102.5298,102.1594,102.3836,93786.0
2022-01-24 10:45:00,105.05,105.07,104.82,105.05,80385.0,102.3836,102.4031,102.1594,102.3836,80385.0
2022-01-24 10:50:00,105.06,106.1,104.91,106.1,139170.0,102.3934,103.407,102.2472,103.407,139170.0
2022-01-24 10:55:00,106.11,106.17,105.35,105.5,80658.0,103.4167,103.4752,102.676,102.8222,80658.0
2022-01-24 11:00:00,105.45,105.49,104.99,105.36,142367.0,102.7735,102.8124,102.3251,102.6857,142367.0
2022-01-24 11:05:00,105.39,105.55,104.9,105.02,74666.0,102.715,102.8709,102.2374,102.3544,74666.0
2022-01-24 11:10:00,105.06,105.17,104.7,105.02,49260.0,102.3934,102.5006,102.0425,102.3544,49260.0
2022-01-24 11:15:00,105.02,105.18,104.6,104.69,65160.0,102.3544,102.5103,101.945,102.0327,65160.0
2022-01-24 11:20:00,104.69,104.79,104.22,104.48,99011.0,102.0327,102.1302,101.5747,101.8281,99011.0
2022-01-24 11:25:00,104.48,104.53,104.09,104.28,139139.0,101.8281,101.8768,101.448,101.6331,139139.0
2022-01-24 11:30:00,104.26,104.32,104.0,104.02,70486.0,101.6137,101.6721,101.3603,101.3797,70486.0
2022-01-24 11:35:00,104.08,104.26,103.84,104.06,89213.0,101.4382,101.6137,101.2043,101.4187,89213.0
2022-01-24 11:40:00,104.1,104.12,103.81,103.99,60035.0,101.4577,101.4772,101.1751,101.3505,60035.0
2022-01-24 11:45:00,103.98,104.04,103.26,103.26,39674.0,101.3408,101.3992,100.639,100.639,39674.0
2022-01-24 11:50:00,103.26,103.68,103.26,103.62,50948.0,100.639,101.0484,100.639,100.9899,50948.0
2022-01-24 11:55:00,103.62,103.66,103.28,103.64,49948.0,100.9899,101.0289,100.6585,101.0094,49948.0
2022-01-24 12:00:00,103.62,103.62,103.14,103.2,49626.0,100.9899,100.9899,100.5221,100.5806,49626.0
2022-01-24 12:05:00,103.22,103.3,102.9,102.95,36077.0,100.6001,100.678,100.2882,100.3369,36077.0
2022-01-24 12:10:00,102.98,103.14,102.67,102.84,38002.0,100.3661,100.5221,100.064,100.2297,38002.0
2022-01-24 12:15:00,102.84,103.01,102.7,102.93,39214.0,100.2297,100.3954,100.0933,100.3174,39214.0
2022-01-24 12:20:00,102.91,102.98,102.47,102.47,41430.0,100.2979,100.3661,99.8691,99.8691,41430.0
2022-01-24 12:25:00,102.49,102.9,102.29,102.76,38969.0,99.8886,100.2882,99.6937,100.1517,38969.0
2022-01-24 12:30:00,102.78,103.05,102.62,103.05,62658.0,100.1712,100.4344,100.0153,100.4344,62658.0
2022-01-24 12:35:00,103.07,103.08,102.74,102.95,34255.0,100.4539,100.4636,100.1322,100.3369,34255.0
2022-01-24 12:40:00,102.94,103.58,102.77,103.42,35004.0,100.3272,100.9509,100.1615,100.795,35004.0
2022-01-24 12:45:00,103.42,103.67,103.37,103.53,20127.0,100.795,101.0386,100.7462,100.9022,20127.0
2022-01-24 12:50:00,103.51,103.96,103.33,103.92,31116.0,100.8827,101.3213,100.7073,101.2823,31116.0
2022-01-24 12:55:00,103.88,104.0,103.68,103.73,31368.0,101.2433,101.3603,101.0484,101.0971,31368.0
2022-01-24 13:00:00,103.73,103.77,103.52,103.69,29055.0,101.0971,101.1361,100.8924,101.0581,29055.0
2022-01-24 13:05:00,103.64,104.07,103.54,103.94,26415.0,101.0094,101.4285,100.9119,101.3018,26415.0
2022-01-24 13:10:00,103.94,104.53,103.94,104.53,52536.0,101.3018,101.8768,101.3018,101.8768,52536.0
2022-01-24 13:15:00,104.53,104.85,104.49,104.84,58602.0,101.8768,102.1887,101.8378,102.1789,58602.0
2022-01-24 13:20:00,104.85,104.87,104.38,104.41,52394.0,102.1887,102.2082,101.7306,101.7598,52394.0
2022-01-24 13:25:00,104.36,104.49,104.07,104.24,49461.0,101.7111,101.8378,101.4285,101.5942,49461.0
2022-01-24 13:30:00,104.2,104.85,104.13,104.85,51584.0,101.5552,102.1887,101.487,102.1887,51584.0
2022-01-24 13:35:00,104.83,104.94,104.56,104.86,64228.0,102.1692,102.2764,101.906,102.1984,64228.0
2022-01-24 13:40:00,104.88,104.9,104.24,104.38,59732.0,102.2179,102.2374,101.5942,101.7306,59732.0
2022-01-24 13:45:00,104.43,104.9,104.42,104.9,45457.0,101.7793,102.2374,101.7696,102.2374,45457.0
2022-01-24 13:50:00,104.9,105.34,104.89,105.3,30447.0,102.2374,102.6662,102.2277,102.6273,30447.0
2022-01-24 13:55:00,105.33,105.43,105.16,105.42,31858.0,102.6565,102.754,102.4908,102.7442,31858.0
2022-01-24 14:00:00,105.42,105.88,105.39,105.8,51505.0,102.7442,103.1925,102.715,103.1146,51505.0
2022-01-24 14:05:00,105.79,105.89,105.63,105.74,21938.0,103.1048,103.2023,102.9489,103.0561,21938.0
2022-01-24 14:10:00,105.73,105.81,105.09,105.24,46884.0,103.0463,103.1243,102.4226,102.5688,46884.0
2022-01-24 14:15:00,105.27,105.36,104.68,104.69,44448.0,102.598,102.6857,102.023,102.0327,44448.0
2022-01-24 14:20:00,104.76,105.02,104.27,104.34,46328.0,102.101,102.3544,101.6234,101.6916,46328.0
2022-01-24 14:25:00,104.33,104.63,104.27,104.6,44452.0,101.6819,101.9743,101.6234,101.945,44452.0
2022-01-24 14:30:00,104.59,104.96,104.57,104.71,44514.0,101.9353,102.2959,101.9158,102.0522,44514.0
2022-01-24 14:35:00,104.73,104.91,104.14,104.38,36861.0,102.0717,102.2472,101.4967,101.7306,36861.0
2022-01-24 14:40:00,104.42,104.68,104.35,104.6,32683.0,101.7696,102.023,101.7014,101.945,32683.0
2022-01-24 14:45:00,104.61,104.9,104.44,104.77,31543.0,101.9548,102.2374,101.7891,102.1107,31543.0
2022-01-24 14:50:00,104.79,104.89,104.5,104.84,27893.0,102.1302,102.2277,101.8476,102.1789,27893.0
2022-01-24 14:55:00,104.84,105.09,104.66,105.07,30200.0,102.1789,102.4226,102.0035,102.4031,30200.0
2022-01-24 15:00:00,105.04,105.32,104.96,104.98,23281.0,102.3739,102.6468,102.2959,102.3154,23281.0
2022-01-24 15:05:00,104.95,105.05,104.68,105.0,21094.0,102.2861,102.3836,102.023,102.3349,21094.0
2022-01-24 15:10:00,104.98,105.3,104.98,105.25,20555.0,102.3154,102.6273,102.3154,102.5785,20555.0
2022-01-24 15:15:00,105.26,105.6,105.08,105.15,45999.0,102.5883,102.9196,102.4128,102.4811,45999.0
2022-01-24 15:20:00,105.2,105.66,105.17,105.56,26981.0,102.5298,102.9781,102.5006,102.8807,26981.0
2022-01-24 15:25:00,105.56,105.73,105.27,105.42,25273.0,102.8807,103.0463,102.598,102.7442,25273.0
2022-01-24 15:30:00,105.38,106.14,105.22,106.09,51822.0,102.7052,103.4459,102.5493,103.3972,51822.0
2022-01-24 15:35:00,106.1,106.22,105.86,106.16,36964.0,103.407,103.5239,103.173,103.4654,36964.0
2022-01-24 15:40:00,106.15,106.29,105.75,105.87,71327.0,103.4557,103.5921,103.0658,103.1828,71327.0
2022-01-24 15:45:00,105.85,106.44,105.85,106.44,68370.0,103.1633,103.7383,103.1633,103.7383,68370.0
2022-01-24 15:50:00,106.43,106.97,106.39,106.63,141549.0,103.7286,104.2549,103.6896,103.9235,141549.0
2022-01-24 15:55:00,106.66,106.79,106.35,106.67,321586.0,103.9527,104.0794,103.6506,103.9625,321586.0
2022-01-25 09:30:00,105.63,106.18,105.34,106.08,138959.0,102.9489,103.4849,102.6662,103.3875,138959.0
2022-01-25 09:35:00,106.02,106.48,105.54,105.65,58599.0,103.329,103.7773,102.8612,102.9684,58599.0
2022-01-25 09:40:00,105.59,105.97,105.2,105.32,97242.0,102.9099,103.2803,102.5298,102.6468,97242.0
2022-01-25 09:45:00,105.36,105.63,105.12,105.15,111988.0,102.6857,102.9489,102.4518,102.4811,111988.0
2022-01-25 09:50:00,105.18,105.3,104.67,104.82,116462.0,102.5103,102.6273,102.0132,102.1594,116462.0
2022-01-25 09:55:00,104.85,105.26,104.83,104.94,68793.0,102.1887,102.5883,102.1692,102.2764,68793.0
2022-01-25 10:00:00,104.94,105.05,104.41,104.68,52651.0,102.2764,102.3836,101.7598,102.023,52651.0
2022-01-25 10:05:00,104.66,105.06,104.4,105.01,52407.0,102.0035,102.3934,101.7501,102.3446,52407.0
2022-01-25 10:10:00,104.98,105.44,104.78,105.4,36471.0,102.3154,102.7637,102.1205,102.7247,36471.0
2022-01-25 10:15:00,105.41,105.77,105.22,105.34,37023.0,102.7345,103.0853,102.5493,102.6662,37023.0
2022-01-25 10:20:00,105.28,105.62,105.21,105.45,51657.0,102.6078,102.9391,102.5395,102.7735,51657.0
2022-01-25 10:25:00,105.39,106.04,105.34,105.87,71189.0,102.715,103.3485,102.6662,103.1828,71189.0
2022-01-25 10:30:00,105.87,106.16,105.61,106.14,32620.0,103.1828,103.4654,102.9294,103.4459,32620.0
2022-01-25 10:35:00,106.12,106.21,105.34,105.53,39316.0,103.4264,103.5142,102.6662,102.8514,39316.0
2022-01-25 10:40:00,105.56,105.9,105.47,105.9,59037.0,102.8807,103.212,102.7929,103.212,59037.0
2022-01-25 10:45:00,105.91,106.03,105.67,105.89,25963.0,103.2218,103.3387,102.9879,103.2023,25963.0
2022-01-25 10:50:00,105.8,105.89,105.53,105.75,33094.0,103.1146,103.2023,102.8514,103.0658,33094.0
2022-01-25 10:55:00,105.77,105.85,105.55,105.67,47355.0,103.0853,103.1633,102.8709,102.9879,47355.0
2022-01-25 11:00:00,105.63,105.82,105.25,105.35,79223.0,102.9489,103.1341,102.5785,102.676,79223.0
2022-01-25 11:05:00,105.34,105.63,105.27,105.41,68752.0,102.6662,102.9489,102.598,102.7345,68752.0
2022-01-25 11:10:00,105.38,105.54,104.67,104.81,28130.0,102.7052,102.8612,102.0132,102.1497,28130.0
2022-01-25 11:15:00,104.77,105.06,104.53,105.06,26867.0,102.1107,102.3934,101.8768,102.3934,26867.0
2022-01-25 11:20:00,105.09,105.6,105.08,105.6,31206.0,102.4226,102.9196,102.4128,102.9196,31206.0
2022-01-25 11:25:00,105.57,105.59,105.29,105.38,43303.0,102.8904,102.9099,102.6175,102.7052,43303.0
2022-01-25 11:30:00,105.35,105.37,104.86,104.89,37310.0,102.676,102.6955,102.1984,102.2277,37310.0
2022-01-25 11:35:00,104.9,105.17,104.54,104.79,22440.0,102.2374,102.5006,101.8865,102.1302,22440.0
2022-01-25 11:40:00,104.73,105.17,104.68,105.15,37108.0,102.0717,102.5006,102.023,102.4811,37108.0
2022-01-25 11:45:00,105.11,105.39,105.11,105.39,12821.0,102.4421,102.715,102.4421,102.715,12821.0
2022-01-25 11:50:00,105.37,105.67,105.37,105.63,17667.0,102.6955,102.9879,102.6955,102.9489,17667.0
2022-01-25 11:55:00,105.62,105.62,104.98,104.99,32979.0,102.9391,102.9391,102.3154,102.3251,32979.0
2022-01-25 12:00:00,104.95,105.36,104.94,105.36,26610.0,102.2861,102.6857,102.2764,102.6857,26610.0
2022-01-25 12:05:00,105.34,105.82,105.34,105.53,55927.0,102.6662,103.1341,102.6662,102.8514,55927.0
2022-01-25 12:10:00,105.48,105.5,105.06,105.26,33087.0,102.8027,102.8222,102.3934,102.5883,33087.0
2022-01-25 12:15:00,105.31,105.44,104.95,105.18,24655.0,102.637,102.7637,102.2861,102.5103,24655.0
2022-01-25 12:20:00,105.16,105.63,105.14,105.56,29327.0,102.4908,102.9489,102.4713,102.8807,29327.0
2022-01-25 12:25:00,105.55,105.64,105.43,105.44,20906.0,102.8709,102.9586,102.754,102.7637,20906.0
2022-01-25 12:30:00,105.43,105.43,105.15,105.32,15301.0,102.754,102.754,102.4811,102.6468,15301.0
2022-01-25 12:35:00,105.29,105.49,105.29,105.45,38694.0,102.6175,102.8124,102.6175,102.7735,38694.0
2022-01-25 12:40:00,105.46,105.58,105.18,105.46,37625.0,102.7832,102.9002,102.5103,102.7832,37625.0
2022-01-25 12:45:00,105.43,105.51,105.35,105.37,37302.0,102.754,102.8319,102.676,102.6955,37302.0
2022-01-25 12:50:00,105.35,105.48,105.17,105.31,15905.0,102.676,102.8027,102.5006,102.637,15905.0
2022-01-25 12:55:00,105.29,105.51,105.28,105.51,44628.0,102.6175,102.8319,102.6078,102.8319,44628.0
2022-01-25 13:00:00,105.49,105.49,105.28,105.32,16495.0,102.8124,102.8124,102.6078,102.6468,16495.0
2022-01-25 13:05:00,105.35,105.45,105.14,105.37,24313.0,102.676,102.7735,102.4713,102.6955,24313.0
2022-01-25 13:10:00,105.34,105.59,105.34,105.54,27307.0,102.6662,102.9099,102.6662,102.8612,27307.0
2022-01-25 13:15:00,105.54,105.65,105.35,105.46,71029.0,102.8612,102.9684,102.676,102.7832,71029.0
2022-01-25 13:20:00,105.48,105.56,105.28,105.47,20226.0,102.8027,102.8807,102.6078,102.7929,20226.0
2022-01-25 13:25:00,105.47,106.06,105.44,105.98,29572.0,102.7929,103.368,102.7637,103.29,29572.0
2022-01-25 13:30:00,105.93,106.22,105.83,106.07,34583.0,103.2413,103.5239,103.1438,103.3777,34583.0
2022-01-25 13:35:00,106.12,106.21,105.82,105.99,27391.0,103.4264,103.5142,103.1341,103.2997,27391.0
2022-01-25 13:40:00,106.02,106.02,105.78,105.96,32515.0,103.329,103.329,103.0951,103.2705,32515.0
2022-01-25 13:45:00,105.99,106.22,105.95,106.22,35616.0,103.2997,103.5239,103.2608,103.5239,35616.0
2022-01-25 13:50:00,106.2,106.4,106.1,106.4,32967.0,103.5044,103.6993,103.407,103.6993,32967.0
2022-01-25 13:55:00,106.39,106.58,106.25,106.34,105515.0,103.6896,103.8748,103.5531,103.6409,105515.0
2022-01-25 14:00:00,106.32,106.58,106.15,106.2,114430.0,103.6214,103.8748,103.4557,103.5044,114430.0
2022-01-25 14:05:00,106.22,106.38,106.01,106.2,63451.0,103.5239,103.6798,103.3192,103.5044,63451.0
2022-01-25 14:10:00,106.23,106.62,106.22,106.51,46348.0,103.5337,103.9138,103.5239,103.8065,46348.0
2022-01-25 14:15:00,106.53,106.54,106.25,106.3,47614.0,103.826,103.8358,103.5531,103.6019,47614.0
2022-01-25 14:20:00,106.27,106.6,106.24,106.5,43417.0,103.5726,103.8943,103.5434,103.7968,43417.0
2022-01-25 14:25:00,106.45,106.45,106.16,106.36,24570.0,103.7481,103.7481,103.4654,103.6604,24570.0
2022-01-25 14:30:00,106.35,106.46,105.92,105.99,30912.0,103.6506,103.7578,103.2315,103.2997,30912.0
2022-01-25 14:35:00,106.01,106.13,105.91,106.12,24552.0,103.3192,103.4362,103.2218,103.4264,24552.0
2022-01-25 14:40:00,106.16,106.54,106.14,106.48,12319.0,103.4654,103.8358,103.4459,103.7773,12319.0
2022-01-25 14:45:00,106.46,106.6,106.42,106.44,19386.0,103.7578,103.8943,103.7188,103.7383,19386.0
2022-01-25 14:50:00,106.45,106.57,106.36,106.37,24839.0,103.7481,103.865,103.6604,103.6701,24839.0
2022-01-25 14:55:00,106.38,106.55,106.32,106.48,39461.0,103.6798,103.8455,103.6214,103.7773,39461.0
2022-01-25 15:00:00,106.49,106.55,106.27,106.28,49056.0,103.7871,103.8455,103.5726,103.5824,49056.0
2022-01-25 15:05:00,106.26,106.26,105.86,106.03,40856.0,103.5629,103.5629,103.173,103.3387,40856.0
2022-01-25 15:10:00,106.0,106.01,105.7,105.79,131853.0,103.3095,103.3192,103.0171,103.1048,131853.0
2022-01-25 15:15:00,105.82,106.19,105.79,106.19,26396.0,103.1341,103.4947,103.1048,103.4947,26396.0
2022-01-25 15:20:00,106.18,106.21,105.7,105.72,25728.0,103.4849,103.5142,103.0171,103.0366,25728.0
2022-01-25 15:25:00,105.69,105.78,105.53,105.73,40736.0,103.0074,103.0951,102.8514,103.0463,40736.0
2022-01-25 15:30:00,105.7,105.85,105.64,105.7,55164.0,103.0171,103.1633,102.9586,103.0171,55164.0
2022-01-25 15:35:00,105.69,106.02,105.61,105.93,109542.0,103.0074,103.329,102.9294,103.2413,109542.0
2022-01-25 15:40:00,105.95,106.17,105.74,105.79,41066.0,103.2608,103.4752,103.0561,103.1048,41066.0
2022-01-25 15:45:00,105.8,105.96,105.65,105.74,43175.0,103.1146,103.2705,102.9684,103.0561,43175.0
2022-01-25 15:50:00,105.67,105.73,105.45,105.61,272264.0,102.9879,103.0463,102.7735,102.9294,272264.0
2022-01-25 15:55:00,105.57,105.76,105.49,105.64,247109.0,102.8904,103.0756,102.8124,102.9586,247109.0
2022-01-26 09:30:00,105.16,105.38,104.73,104.9,165512.0,102.4908,102.7052,102.0717,102.2374,165512.0
2022-01-26 09:35:00,104.93,104.99,104.6,104.73,48495.0,102.2667,102.3251,101.945,102.0717,48495.0
2022-01-26 09:40:00,104.78,104.78,104.09,104.48,135150.0,102.1205,102.1205,101.448,101.8281,135150.0
2022-01-26 09:45:00,104.47,105.72,104.47,105.68,106064.0,101.8183,103.0366,101.8183,102.9976,106064.0
2022-01-26 09:50:00,105.67,105.93,105.37,105.49,35843.0,102.9879,103.2413,102.6955,102.8124,35843.0
2022-01-26 09:55:00,105.48,105.72,105.34,105.65,70281.0,102.8027,103.0366,102.6662,102.9684,70281.0
2022-01-26 10:00:00,105.65,106.2,105.49,106.14,23595.0,102.9684,103.5044,102.8124,103.4459,23595.0
2022-01-26 10:05:00,106.13,106.14,105.57,105.69,30134.0,103.4362,103.4459,102.8904,103.0074,30134.0
2022-01-26 10:10:00,105.66,105.74,105.31,105.69,136516.0,102.9781,103.0561,102.637,103.0074,136516.0
2022-01-26 10:15:00,105.69,106.05,105.43,106.02,55100.0,103.0074,103.3582,102.754,103.329,55100.0
2022-01-26 10:20:00,105.99,106.29,105.84,105.87,69723.0,103.2997,103.5921,103.1536,103.1828,69723.0
2022-01-26 10:25:00,105.84,105.87,105.55,105.77,67449.0,103.1536,103.1828,102.8709,103.0853,67449.0
2022-01-26 10:30:00,105.78,105.82,105.58,105.67,37471.0,103.0951,103.1341,102.9002,102.9879,37471.0
2022-01-26 10:35:00,105.65,105.79,105.55,105.66,31757.0,102.9684,103.1048,102.8709,102.9781,31757.0
2022-01-26 10:40:00,105.67,105.86,105.57,105.74,34726.0,102.9879,103.173,102.8904,103.0561,34726.0
2022-01-26 10:45:00,105.7,106.0,105.63,105.84,47049.0,103.0171,103.3095,102.9489,103.1536,47049.0
2022-01-26 10:50:00,105.84,105.91,105.62,105.79,27220.0,103.1536,103.2218,102.9391,103.1048,27220.0
2022-01-26 10:55:00,105.74,105.92,105.73,105.87,13498.0,103.0561,103.2315,103.0463,103.1828,13498.0
2022-01-26 11:00:00,105.83,105.83,105.45,105.65,76238.0,103.1438,103.1438,102.7735,102.9684,76238.0
2022-01-26 11:05:00,105.6,106.09,105.6,105.92,34550.0,102.9196,103.3972,102.9196,103.2315,34550.0
2022-01-26 11:10:00,105.98,106.27,105.9,106.19,22569.0,103.29,103.5726,103.212,103.4947,22569.0
2022-01-26 11:15:00,106.23,106.41,106.15,106.36,24857.0,103.5337,103.7091,103.4557,103.6604,24857.0
2022-01-26 11:20:00,106.35,106.51,106.24,106.35,17140.0,103.6506,103.8065,103.5434,103.6506,17140.0
2022-01-26 11:25:00,106.35,106.35,106.17,106.29,15004.0,103.6506,103.6506,103.4752,103.5921,15004.0
2022-01-26 11:30:00,106.33,106.4,106.05,106.05,14296.0,103.6311,103.6993,103.3582,103.3582,14296.0
2022-01-26 11:35:00,106.04,106.05,105.71,105.77,11730.0,103.3485,103.3582,103.0269,103.0853,11730.0
2022-01-26 11:40:00,105.77,105.91,105.74,105.76,21705.0,103.0853,103.2218,103.0561,103.0756,21705.0
2022-01-26 11:45:00,105.78,105.8,105.65,105.66,41858.0,103.0951,103.1146,102.9684,102.9781,41858.0
2022-01-26 11:50:00,105.65,105.71,105.38,105.6,45320.0,102.9684,103.0269,102.7052,102.9196,45320.0
2022-01-26 11:55:00,105.57,105.72,105.5,105.65,7004.0,102.8904,103.0366,102.8222,102.9684,7004.0
2022-01-26 12:00:00,105.68,105.82,105.65,105.72,17486.0,102.9976,103.1341,102.9684,103.0366,17486.0
2022-01-26 12:05:00,105.73,105.77,105.69,105.74,25454.0,103.0463,103.0853,103.0074,103.0561,25454.0
2022-01-26 12:10:00,105.73,105.93,105.7,105.74,32962.0,103.0463,103.2413,103.0171,103.0561,32962.0
2022-01-26 12:15:00,105.74,105.97,105.74,105.84,24155.0,103.0561,103.2803,103.0561,103.1536,24155.0
2022-01-26 12:20:00,105.86,105.9,105.69,105.75,28975.0,103.173,103.212,103.0074,103.0658,28975.0
2022-01-26 12:25:00,105.73,105.86,105.49,105.75,76972.0,103.0463,103.173,102.8124,103.0658,76972.0
2022-01-26 12:30:00,105.8,105.95,105.79,105.93,72220.0,103.1146,103.2608,103.1048,103.2413,72220.0
2022-01-26 12:35:00,105.91,106.01,105.8,105.86,21583.0,103.2218,103.3192,103.1146,103.173,21583.0
2022-01-26 12:40:00,105.86,105.9,105.51,105.59,122431.0,103.173,103.212,102.8319,102.9099,122431.0
2022-01-26 12:45:00,105.61,105.86,105.57,105.84,60750.0,102.9294,103.173,102.8904,103.1536,60750.0
2022-01-26 12:50:00,105.79,105.86,105.7,105.82,25745.0,103.1048,103.173,103.0171,103.1341,25745.0
2022-01-26 12:55:00,105.81,106.16,105.76,106.14,38562.0,103.1243,103.4654,103.0756,103.4459,38562.0
2022-01-26 13:00:00,106.15,106.21,105.72,105.86,33690.0,103.4557,103.5142,103.0366,103.173,33690.0
2022-01-26 13:05:00,105.81,105.81,105.72,105.77,37669.0,103.1243,103.1243,103.0366,103.0853,37669.0
2022-01-26 13:10:00,105.8,105.89,105.73,105.84,13670.0,103.1146,103.2023,103.0463,103.1536,13670.0
2022-01-26 13:15:00,105.79,105.95,105.72,105.73,20400.0,103.1048,103.2608,103.0366,103.0463,20400.0
2022-01-26 13:20:00,105.72,105.77,105.44,105.44,27236.0,103.0366,103.0853,102.7637,102.7637,27236.0
2022-01-26 13:25:00,105.45,105.61,105.42,105.6,18947.0,102.7735,102.9294,102.7442,102.9196,18947.0
2022-01-26 13:30:00,105.6,105.68,105.52,105.65,43433.0,102.9196,102.9976,102.8417,102.9684,43433.0
2022-01-26 13:35:00,105.67,105.71,105.56,105.68,39701.0,102.9879,103.0269,102.8807,102.9976,39701.0
2022-01-26 13:40:00,105.7,105.89,105.67,105.71,21863.0,103.0171,103.2023,102.9879,103.0269,21863.0
2022-01-26 13:45:00,105.72,105.78,105.66,105.76,20371.0,103.0366,103.0951,102.9781,103.0756,20371.0
2022-01-26 13:50:00,105.71,105.76,105.57,105.58,26870.0,103.0269,103.0756,102.8904,102.9002,26870.0
2022-01-26 13:55:00,105.55,105.66,105.38,105.4,12350.0,102.8709,102.9781,102.7052,102.7247,12350.0
2022-01-26 14:00:00,105.41,106.05,105.23,105.34,77354.0,102.7345,103.3582,102.559,102.6662,77354.0
2022-01-26 14:05:00,105.29,105.69,105.22,105.3,36248.0,102.6175,103.0074,102.5493,102.6273,36248.0
2022-01-26 14:10:00,105.3,105.45,104.57,104.68,185773.0,102.6273,102.7735,101.9158,102.023,185773.0
2022-01-26 14:15:00,104.68,104.92,104.35,104.83,97700.0,102.023,102.2569,101.7014,102.1692,97700.0
2022-01-26 14:20:00,104.89,105.03,104.58,104.87,30546.0,102.2277,102.3641,101.9255,102.2082,30546.0
2022-01-26 14:25:00,104.89,105.26,104.89,104.99,36895.0,102.2277,102.5883,102.2277,102.3251,36895.0
2022-01-26 14:30:00,104.99,105.05,104.52,104.69,73049.0,102.3251,102.3836,101.8671,102.0327,73049.0
2022-01-26 14:35:00,104.73,105.53,104.46,105.3,151181.0,102.0717,102.8514,101.8086,102.6273,151181.0
2022-01-26 14:40:00,105.34,105.43,104.51,104.7,181493.0,102.6662,102.754,101.8573,102.0425,181493.0
2022-01-26 14:45:00,104.66,104.73,104.27,104.66,227803.0,102.0035,102.0717,101.6234,102.0035,227803.0
2022-01-26 14:50:00,104.6,105.17,104.58,105.01,66875.0,101.945,102.5006,101.9255,102.3446,66875.0
2022-01-26 14:55:00,105.0,105.06,104.64,105.01,74709.0,102.3349,102.3934,101.984,102.3446,74709.0
2022-01-26 15:00:00,104.96,104.98,104.56,104.73,212286.0,102.2959,102.3154,101.906,102.0717,212286.0
2022-01-26 15:05:00,104.66,104.68,104.08,104.25,111647.0,102.0035,102.023,101.4382,101.6039,111647.0
2022-01-26 15:10:00,104.25,104.57,104.1,104.42,172129.0,101.6039,101.9158,101.4577,101.7696,172129.0
2022-01-26 15:15:00,104.39,104.55,104.09,104.22,315851.0,101.7404,101.8963,101.448,101.5747,315851.0
2022-01-26 15:20:00,104.2,104.41,103.97,104.28,112854.0,101.5552,101.7598,101.331,101.6331,112854.0
2022-01-26 15:25:00,104.29,104.67,104.25,104.55,249160.0,101.6429,102.0132,101.6039,101.8963,249160.0
2022-01-26 15:30:00,104.57,104.84,104.3,104.53,180039.0,101.9158,102.1789,101.6526,101.8768,180039.0
2022-01-26 15:35:00,104.5,104.67,104.12,104.15,227147.0,101.8476,102.0132,101.4772,101.5064,227147.0
2022-01-26 15:40:00,104.17,104.42,103.95,104.29,156490.0,101.5259,101.7696,101.3115,101.6429,156490.0
2022-01-26 15:45:00,104.23,104.64,104.18,104.48,231670.0,101.5844,101.984,101.5357,101.8281,231670.0
2022-01-26 15:50:00,104.49,104.54,103.77,104.3,250123.0,101.8378,101.8865,101.1361,101.6526,250123.0
2022-01-26 15:55:00,104.22,104.4,103.94,104.26,354891.0,101.5747,101.7501,101.3018,101.6137,354891.0
2022-01-27 09:30:00,103.92,105.55,103.77,104.82,127865.0,101.2823,102.8709,101.1361,102.1594,127865.0
2022-01-27 09:35:00,104.7,106.09,104.51,106.07,41994.0,102.0425,103.3972,101.8573,103.3777,41994.0
2022-01-27 09:40:00,106.13,107.15,106.12,107.04,52446.0,103.4362,104.4303,103.4264,104.3231,52446.0
2022-01-27 09:45:00,107.07,107.35,106.91,106.95,44135.0,104.3523,104.6252,104.1964,104.2354,44135.0
2022-01-27 09:50:00,106.9,107.07,106.72,106.78,46599.0,104.1866,104.3523,104.0112,104.0697,46599.0
2022-01-27 09:55:00,106.79,107.0,106.51,106.93,40747.0,104.0794,104.2841,103.8065,104.2159,40747.0
2022-01-27 10:00:00,106.95,106.98,106.3,106.75,35979.0,104.2354,104.2646,103.6019,104.0405,35979.0
2022-01-27 10:05:00,106.75,107.0,106.52,106.93,24641.0,104.0405,104.2841,103.8163,104.2159,24641.0
2022-01-27 10:10:00,106.85,107.01,106.79,107.0,13544.0,104.1379,104.2939,104.0794,104.2841,13544.0
2022-01-27 10:15:00,107.01,107.01,106.73,106.8,35965.0,104.2939,104.2939,104.021,104.0892,35965.0
2022-01-27 10:20:00,106.78,107.0,106.57,106.71,20948.0,104.0697,104.2841,103.865,104.0015,20948.0
2022-01-27 10:25:00,106.71,106.9,106.41,106.55,28283.0,104.0015,104.1866,103.7091,103.8455,28283.0
2022-01-27 10:30:00,106.55,106.76,106.4,106.68,47768.0,103.8455,104.0502,103.6993,103.9722,47768.0
2022-01-27 10:35:00,106.68,107.03,106.51,106.71,22575.0,103.9722,104.3133,103.8065,104.0015,22575.0
2022-01-27 10:40:00,106.73,107.26,106.68,107.23,26960.0,104.021,104.5375,103.9722,104.5083,26960.0
2022-01-27 10:45:00,107.2,107.5,107.06,107.17,29785.0,104.479,104.7714,104.3426,104.4498,29785.0
2022-01-27 10:50:00,107.09,107.34,107.08,107.16,9439.0,104.3718,104.6155,104.3621,104.44,9439.0
2022-01-27 10:55:00,107.14,107.45,107.13,107.16,33864.0,104.4206,104.7227,104.4108,104.44,33864.0
2022-01-27 11:00:00,107.16,107.42,107.16,107.22,18002.0,104.44,104.6934,104.44,104.4985,18002.0
2022-01-27 11:05:00,107.22,107.6,107.18,107.39,22205.0,104.4985,104.8689,104.4595,104.6642,22205.0
2022-01-27 11:10:00,107.37,107.76,107.34,107.62,15025.0,104.6447,105.0248,104.6155,104.8884,15025.0
2022-01-27 11:15:00,107.61,107.62,107.22,107.4,32180.0,104.8786,104.8884,104.4985,104.674,32180.0
2022-01-27 11:20:00,107.4,107.7,107.33,107.52,18783.0,104.674,104.9663,104.6057,104.7909,18783.0
2022-01-27 11:25:00,107.54,107.54,107.06,107.14,18732.0,104.8104,104.8104,104.3426,104.4206,18732.0
2022-01-27 11:30:00,107.09,107.51,107.03,107.42,35244.0,104.3718,104.7812,104.3133,104.6934,35244.0
2022-01-27 11:35:00,107.42,107.57,107.1,107.2,22636.0,104.6934,104.8396,104.3816,104.479,22636.0
2022-01-27 11:40:00,107.22,107.32,107.1,107.13,42681.0,104.4985,104.596,104.3816,104.4108,42681.0
2022-01-27 11:45:00,107.15,107.5,107.15,107.45,18164.0,104.4303,104.7714,104.4303,104.7227,18164.0
2022-01-27 11:50:00,107.44,107.5,107.25,107.42,18059.0,104.7129,104.7714,104.5278,104.6934,18059.0
2022-01-27 11:55:00,107.42,107.69,107.32,107.69,24517.0,104.6934,104.9566,104.596,104.9566,24517.0
2022-01-27 12:00:00,107.69,107.69,107.19,107.35,8293.0,104.9566,104.9566,104.4693,104.6252,8293.0
2022-01-27 12:05:00,107.38,107.39,106.93,107.05,6482.0,104.6545,104.6642,104.2159,104.3328,6482.0
2022-01-27 12:10:00,107.05,107.08,106.67,106.76,16221.0,104.3328,104.3621,103.9625,104.0502,16221.0
2022-01-27 12:15:00,106.75,106.75,106.42,106.47,42771.0,104.0405,104.0405,103.7188,103.7676,42771.0
2022-01-27 12:20:00,106.45,106.6,106.32,106.5,49623.0,103.7481,103.8943,103.6214,103.7968,49623.0
2022-01-27 12:25:00,106.46,106.55,106.07,106.26,38055.0,103.7578,103.8455,103.3777,103.5629,38055.0
2022-01-27 12:30:00,106.23,106.29,105.8,105.8,24747.0,103.5337,103.5921,103.1146,103.1146,24747.0
2022-01-27 12:35:00,105.83,105.84,105.62,105.7,53229.0,103.1438,103.1536,102.9391,103.0171,53229.0
2022-01-27 12:40:00,105.71,105.89,105.68,105.82,20469.0,103.0269,103.2023,102.9976,103.1341,20469.0
2022-01-27 12:45:00,105.79,105.79,105.42,105.52,99682.0,103.1048,103.1048,102.7442,102.8417,99682.0
2022-01-27 12:50:00,105.55,105.91,105.5,105.9,21838.0,102.8709,103.2218,102.8222,103.212,21838.0
2022-01-27 12:55:00,105.88,106.16,105.86,106.01,40578.0,103.1925,103.4654,103.173,103.3192,40578.0
2022-01-27 13:00:00,105.98,106.15,105.88,106.0,66665.0,103.29,103.4557,103.1925,103.3095,66665.0
2022-01-27 13:05:00,105.97,106.09,105.67,105.72,71408.0,103.2803,103.3972,102.9879,103.0366,71408.0
2022-01-27 13:10:00,105.75,105.8,105.46,105.8,35485.0,103.0658,103.1146,102.7832,103.1146,35485.0
2022-01-27 13:15:00,105.8,105.98,105.58,105.76,41001.0,103.1146,103.29,102.9002,103.0756,41001.0
2022-01-27 13:20:00,105.77,105.8,105.42,105.53,45886.0,103.0853,103.1146,102.7442,102.8514,45886.0
2022-01-27 13:25:00,105.55,105.81,105.47,105.53,136177.0,102.8709,103.1243,102.7929,102.8514,136177.0
2022-01-27 13:30:00,105.5,105.6,105.33,105.58,21042.0,102.8222,102.9196,102.6565,102.9002,21042.0
2022-01-27 13:35:00,105.52,105.81,105.41,105.43,17593.0,102.8417,103.1243,102.7345,102.754,17593.0
2022-01-27 13:40:00,105.45,105.59,105.31,105.45,19498.0,102.7735,102.9099,102.637,102.7735,19498.0
2022-01-27 13:45:00,105.48,105.79,105.35,105.77,26103.0,102.8027,103.1048,102.676,103.0853,26103.0
2022-01-27 13:50:00,105.73,105.84,105.7,105.77,60920.0,103.0463,103.1536,103.0171,103.0853,60920.0
2022-01-27 13:55:00,105.74,106.29,105.74,106.18,31900.0,103.0561,103.5921,103.0561,103.4849,31900.0
2022-01-27 14:00:00,106.15,106.54,106.13,106.42,20281.0,103.4557,103.8358,103.4362,103.7188,20281.0
2022-01-27 14:05:00,106.44,106.61,106.33,106.52,14028.0,103.7383,103.904,103.6311,103.8163,14028.0
2022-01-27 14:10:00,106.5,106.56,106.32,106.42,23982.0,103.7968,103.8553,103.6214,103.7188,23982.0
2022-01-27 14:15:00,106.42,106.42,106.07,106.17,28060.0,103.7188,103.7188,103.3777,103.4752,28060.0
2022-01-27 14:20:00,106.16,106.16,105.79,105.81,13703.0,103.4654,103.4654,103.1048,103.1243,13703.0
2022-01-27 14:25:00,105.81,105.94,105.75,105.8,28662.0,103.1243,103.251,103.0658,103.1146,28662.0
2022-01-27 14:30:00,105.81,105.94,105.53,105.69,58853.0,103.1243,103.251,102.8514,103.0074,58853.0
2022-01-27 14:35:00,105.7,106.07,105.68,105.98,15577.0,103.0171,103.3777,102.9976,103.29,15577.0
2022-01-27 14:40:00,106.0,106.41,105.99,106.34,81681.0,103.3095,103.7091,103.2997,103.6409,81681.0
2022-01-27 14:45:00,106.3,106.43,106.13,106.3,41848.0,103.6019,103.7286,103.4362,103.6019,41848.0
2022-01-27 14:50:00,106.21,106.38,105.88,105.88,21200.0,103.5142,103.6798,103.1925,103.1925,21200.0
2022-01-27 14:55:00,105.87,106.13,105.77,106.02,12570.0,103.1828,103.4362,103.0853,103.329,12570.0
2022-01-27 15:00:00,106.04,106.36,106.0,106.09,79406.0,103.3485,103.6604,103.3095,103.3972,79406.0
2022-01-27 15:05:00,106.06,106.35,105.99,106.02,12833.0,103.368,103.6506,103.2997,103.329,12833.0
2022-01-27 15:10:00,106.04,106.04,105.75,105.93,41972.0,103.3485,103.3485,103.0658,103.2413,41972.0
2022-01-27 15:15:00,105.96,106.12,105.79,106.12,35494.0,103.2705,103.4264,103.1048,103.4264,35494.0
2022-01-27 15:20:00,106.09,106.2,105.96,106.12,20102.0,103.3972,103.5044,103.2705,103.4264,20102.0
2022-01-27 15:25:00,106.1,106.3,106.06,106.09,39475.0,103.407,103.6019,103.368,103.3972,39475.0
2022-01-27 15:30:00,106.09,106.2,105.96,105.99,32624.0,103.3972,103.5044,103.2705,103.2997,32624.0
2022-01-27 15:35:00,106.02,106.07,105.83,105.85,32668.0,103.329,103.3777,103.1438,103.1633,32668.0
2022-01-27 15:40:00,105.85,106.39,105.82,106.35,31758.0,103.1633,103.6896,103.1341,103.6506,31758.0
2022-01-27 15:45:00,106.37,106.64,106.14,106.31,49416.0,103.6701,103.9332,103.4459,103.6116,49416.0
2022-01-27 15:50:00,106.23,106.37,106.18,106.23,63592.0,103.5337,103.6701,103.4849,103.5337,63592.0
2022-01-27 15:55:00,106.21,106.3,106.01,106.02,128720.0,103.5142,103.6019,103.3192,103.329,128720.0
2022-01-28 09:30:00,105.88,105.88,104.8,105.27,71468.0,103.1925,103.1925,102.1399,102.598,71468.0
2022-01-28 09:35:00,105.27,105.42,105.04,105.4,27771.0,102.598,102.7442,102.3739,102.7247,27771.0
2022-01-28 09:40:00,105.45,105.54,105.21,105.22,26981.0,102.7735,102.8612,102.5395,102.5493,26981.0
2022-01-28 09:45:00,105.18,105.95,105.1,105.85,26617.0,102.5103,103.2608,102.4323,103.1633,26617.0
2022-01-28 09:50:00,105.89,106.02,105.32,105.52,20881.0,103.2023,103.329,102.6468,102.8417,20881.0
2022-01-28 09:55:00,105.52,105.98,105.41,105.62,37368.0,102.8417,103.29,102.7345,102.9391,37368.0
2022-01-28 10:00:00,105.6,105.81,105.33,105.65,31803.0,102.9196,103.1243,102.6565,102.9684,31803.0
2022-01-28 10:05:00,105.62,105.99,105.41,105.94,51002.0,102.9391,103.2997,102.7345,103.251,51002.0
2022-01-28 10:10:00,105.95,106.1,105.11,105.37,37570.0,103.2608,103.407,102.4421,102.6955,37570.0
2022-01-28 10:15:00,105.38,105.53,105.29,105.44,17311.0,102.7052,102.8514,102.6175,102.7637,17311.0
2022-01-28 10:20:00,105.43,105.61,105.33,105.49,36281.0,102.754,102.9294,102.6565,102.8124,36281.0
2022-01-28 10:25:00,105.51,105.51,105.11,105.26,26244.0,102.8319,102.8319,102.4421,102.5883,26244.0
2022-01-28 10:30:00,105.25,105.43,105.05,105.28,62448.0,102.5785,102.754,102.3836,102.6078,62448.0
2022-01-28 10:35:00,105.3,105.53,105.21,105.34,36391.0,102.6273,102.8514,102.5395,102.6662,36391.0
2022-01-28 10:40:00,105.32,105.38,105.16,105.28,84262.0,102.6468,102.7052,102.4908,102.6078,84262.0
2022-01-28 10:45:00,105.28,105.94,105.16,105.85,39413.0,102.6078,103.251,102.4908,103.1633,39413.0
2022-01-28 10:50:00,105.8,105.81,105.52,105.7,24955.0,103.1146,103.1243,102.8417,103.0171,24955.0
2022-01-28 10:55:00,105.69,105.93,105.45,105.93,19128.0,103.0074,103.2413,102.7735,103.2413,19128.0
2022-01-28 11:00:00,105.93,106.0,105.7,105.8,33467.0,103.2413,103.3095,103.0171,103.1146,33467.0
2022-01-28 11:05:00,105.82,105.92,105.72,105.77,18686.0,103.1341,103.2315,103.0366,103.0853,18686.0
2022-01-28 11:10:00,105.76,106.15,105.74,106.08,24394.0,103.0756,103.4557,103.0561,103.3875,24394.0
2022-01-28 11:15:00,106.0,106.21,105.87,106.17,34096.0,103.3095,103.5142,103.1828,103.4752,34096.0
2022-01-28 11:20:00,106.18,106.19,105.95,106.17,33605.0,103.4849,103.4947,103.2608,103.4752,33605.0
2022-01-28 11:25:00,106.16,106.42,106.12,106.36,21504.0,103.4654,103.7188,103.4264,103.6604,21504.0
2022-01-28 11:30:00,106.39,106.51,106.25,106.44,14774.0,103.6896,103.8065,103.5531,103.7383,14774.0
2022-01-28 11:35:00,106.46,106.63,106.31,106.32,38211.0,103.7578,103.9235,103.6116,103.6214,38211.0
2022-01-28 11:40:00,106.29,106.48,106.22,106.4,23140.0,103.5921,103.7773,103.5239,103.6993,23140.0
2022-01-28 11:45:00,106.4,106.43,106.11,106.18,20987.0,103.6993,103.7286,103.4167,103.4849,20987.0
2022-01-28 11:50:00,106.18,106.18,105.99,106.11,16589.0,103.4849,103.4849,103.2997,103.4167,16589.0
2022-01-28 11:55:00,106.1,106.61,106.09,106.57,20880.0,103.407,103.904,103.3972,103.865,20880.0
2022-01-28 12:00:00,106.57,106.67,106.46,106.67,35023.0,103.865,103.9625,103.7578,103.9625,35023.0
2022-01-28 12:05:00,106.67,106.76,106.55,106.75,21745.0,103.9625,104.0502,103.8455,104.0405,21745.0
2022-01-28 12:10:00,106.75,106.84,106.48,106.56,18470.0,104.0405,104.1282,103.7773,103.8553,18470.0
2022-01-28 12:15:00,106.57,106.81,106.46,106.81,20496.0,103.865,104.0989,103.7578,104.0989,20496.0
2022-01-28 12:20:00,106.78,106.78,106.54,106.65,28125.0,104.0697,104.0697,103.8358,103.943,28125.0
2022-01-28 12:25:00,106.67,106.68,106.34,106.35,22280.0,103.9625,103.9722,103.6409,103.6506,22280.0
2022-01-28 12:30:00,106.31,106.42,106.22,106.28,19235.0,103.6116,103.7188,103.5239,103.5824,19235.0
2022-01-28 12:35:00,106.31,106.56,106.25,106.5,35067.0,103.6116,103.8553,103.5531,103.7968,35067.0
2022-01-28 12:40:00,106.51,106.77,106.44,106.72,23350.0,103.8065,104.0599,103.7383,104.0112,23350.0
2022-01-28 12:45:00,106.72,106.75,106.47,106.7,15692.0,104.0112,104.0405,103.7676,103.9917,15692.0
2022-01-28 12:50:00,106.68,106.68,106.33,106.34,21998.0,103.9722,103.9722,103.6311,103.6409,21998.0
2022-01-28 12:55:00,106.4,106.66,106.4,106.59,15485.0,103.6993,103.9527,103.6993,103.8845,15485.0
2022-01-28 13:00:00,106.63,106.97,106.63,106.78,26161.0,103.9235,104.2549,103.9235,104.0697,26161.0
2022-01-28 13:05:00,106.8,106.92,106.75,106.85,24091.0,104.0892,104.2061,104.0405,104.1379,24091.0
2022-01-28 13:10:00,106.84,106.87,106.58,106.64,22611.0,104.1282,104.1574,103.8748,103.9332,22611.0
2022-01-28 13:15:00,106.65,106.69,106.53,106.59,19998.0,103.943,103.982,103.826,103.8845,19998.0
2022-01-28 13:20:00,106.55,106.78,106.5,106.78,23856.0,103.8455,104.0697,103.7968,104.0697,23856.0
2022-01-28 13:25:00,106.77,106.85,106.46,106.62,12946.0,104.0599,104.1379,103.7578,103.9138,12946.0
2022-01-28 13:30:00,106.64,106.86,106.61,106.82,11818.0,103.9332,104.1477,103.904,104.1087,11818.0
2022-01-28 13:35:00,106.8,106.93,106.69,106.77,12162.0,104.0892,104.2159,103.982,104.0599,12162.0
2022-01-28 13:40:00,106.75,106.75,106.62,106.71,11484.0,104.0405,104.0405,103.9138,104.0015,11484.0
2022-01-28 13:45:00,106.69,106.77,106.53,106.64,54123.0,103.982,104.0599,103.826,103.9332,54123.0
2022-01-28 13:50:00,106.66,106.78,106.6,106.73,21455.0,103.9527,104.0697,103.8943,104.021,21455.0
2022-01-28 13:55:00,106.71,106.73,106.6,106.6,32852.0,104.0015,104.021,103.8943,103.8943,32852.0
2022-01-28 14:00:00,106.6,106.8,106.6,106.71,17763.0,103.8943,104.0892,103.8943,104.0015,17763.0
2022-01-28 14:05:00,106.67,106.7,106.38,106.54,34293.0,103.9625,103.9917,103.6798,103.8358,34293.0
2022-01-28 14:10:00,106.53,106.61,106.45,106.51,27109.0,103.826,103.904,103.7481,103.8065,27109.0
2022-01-28 14:15:00,106.53,106.65,106.49,106.65,40368.0,103.826,103.943,103.7871,103.943,40368.0
2022-01-28 14:20:00,106.66,106.74,106.52,106.53,26028.0,103.9527,104.0307,103.8163,103.826,26028.0
2022-01-28 14:25:00,106.56,106.71,106.5,106.64,41476.0,103.8553,104.0015,103.7968,103.9332,41476.0
2022-01-28 14:30:00,106.64,106.79,106.43,106.73,34219.0,103.9332,104.0794,103.7286,104.021,34219.0
2022-01-28 14:35:00,106.74,107.01,106.73,107.01,54128.0,104.0307,104.2939,104.021,104.2939,54128.0
2022-01-28 14:40:00,106.98,107.31,106.98,107.3,25721.0,104.2646,104.5862,104.2646,104.5765,25721.0
2022-01-28 14:45:00,107.28,107.43,107.13,107.39,24822.0,104.557,104.7032,104.4108,104.6642,24822.0
2022-01-28 14:50:00,107.38,107.65,107.35,107.55,28264.0,104.6545,104.9176,104.6252,104.8201,28264.0
2022-01-28 14:55:00,107.55,107.94,107.55,107.89,28713.0,104.8201,105.2002,104.8201,105.1515,28713.0
2022-01-28 15:00:00,107.92,108.05,107.84,107.92,31731.0,105.1808,105.3075,105.1028,105.1808,31731.0
2022-01-28 15:05:00,107.96,108.16,107.92,108.05,80340.0,105.2197,105.4147,105.1808,105.3075,80340.0
2022-01-28 15:10:00,108.04,108.04,107.76,107.9,42653.0,105.2977,105.2977,105.0248,105.1613,42653.0
2022-01-28 15:15:00,107.92,107.95,107.32,107.47,70218.0,105.1808,105.21,104.596,104.7422,70218.0
2022-01-28 15:20:00,107.45,107.87,107.44,107.71,31670.0,104.7227,105.132,104.7129,104.9761,31670.0
2022-01-28 15:25:00,107.74,107.76,107.48,107.7,83314.0,105.0053,105.0248,104.7519,104.9663,83314.0
2022-01-28 15:30:00,107.66,107.84,107.37,107.76,55560.0,104.9274,105.1028,104.6447,105.0248,55560.0
2022-01-28 15:35:00,107.76,107.92,107.71,107.84,28247.0,105.0248,105.1808,104.9761,105.1028,28247.0
2022-01-28 15:40:00,107.83,108.09,107.78,108.07,30559.0,105.093,105.3464,105.0443,105.327,30559.0
2022-01-28 15:45:00,108.08,108.36,108.05,108.34,43162.0,105.3367,105.6096,105.3075,105.5901,43162.0
2022-01-28 15:50:00,108.39,108.69,108.27,108.49,147738.0,105.6388,105.9312,105.5219,105.7363,147738.0
2022-01-28 15:55:00,108.51,108.73,108.38,108.62,284600.0,105.7558,105.9702,105.6291,105.863,284600.0
2022-01-31 09:30:00,108.15,108.24,107.02,107.21,96608.0,105.4049,105.4926,104.3036,104.4888,96608.0
2022-01-31 09:35:00,107.31,108.07,107.16,107.93,33266.0,104.5862,105.327,104.44,105.1905,33266.0
2022-01-31 09:40:00,108.05,108.09,107.24,107.4,44318.0,105.3075,105.3464,104.518,104.674,44318.0
2022-01-31 09:45:00,107.41,107.41,106.89,107.18,88228.0,104.6837,104.6837,104.1769,104.4595,88228.0
2022-01-31 09:50:00,107.18,107.79,107.14,107.6,24375.0,104.4595,105.0541,104.4206,104.8689,24375.0
2022-01-31 09:55:00,107.57,108.1,107.56,108.07,30245.0,104.8396,105.3562,104.8299,105.327,30245.0
2022-01-31 10:00:00,108.04,108.05,107.81,107.81,36317.0,105.2977,105.3075,105.0735,105.0735,36317.0
2022-01-31 10:05:00,107.75,108.03,107.62,107.95,22381.0,105.0151,105.288,104.8884,105.21,22381.0
2022-01-31 10:10:00,107.96,108.39,107.82,108.38,24002.0,105.2197,105.6388,105.0833,105.6291,24002.0
2022-01-31 10:15:00,108.4,108.43,108.0,108.04,18472.0,105.6486,105.6778,105.2587,105.2977,18472.0
2022-01-31 10:20:00,108.08,108.35,107.98,108.07,18799.0,105.3367,105.5998,105.2392,105.327,18799.0
2022-01-31 10:25:00,108.05,108.21,107.97,108.13,20492.0,105.3075,105.4634,105.2295,105.3854,20492.0
2022-01-31 10:30:00,108.1,108.38,108.05,108.33,27016.0,105.3562,105.6291,105.3075,105.5804,27016.0
2022-01-31 10:35:00,108.32,108.39,108.12,108.17,27502.0,105.5706,105.6388,105.3757,105.4244,27502.0
2022-01-31 10:40:00,108.14,108.23,107.97,108.15,47937.0,105.3952,105.4829,105.2295,105.4049,47937.0
2022-01-31 10:45:00,108.16,108.16,107.7,107.79,23129.0,105.4147,105.4147,104.9663,105.0541,23129.0
2022-01-31 10:50:00,107.8,108.05,107.8,107.94,14730.0,105.0638,105.3075,105.0638,105.2002,14730.0
2022-01-31 10:55:00,107.95,107.99,107.68,107.84,23808.0,105.21,105.249,104.9468,105.1028,23808.0
2022-01-31 11:00:00,107.83,107.95,107.73,107.84,18964.0,105.093,105.21,104.9956,105.1028,18964.0
2022-01-31 11:05:00,107.83,107.83,107.38,107.38,29032.0,105.093,105.093,104.6545,104.6545,29032.0
2022-01-31 11:10:00,107.34,107.54,107.23,107.45,35388.0,104.6155,104.8104,104.5083,104.7227,35388.0
2022-01-31 11:15:00,107.43,107.53,107.29,107.51,21432.0,104.7032,104.8007,104.5667,104.7812,21432.0
2022-01-31 11:20:00,107.54,107.74,107.33,107.36,21085.0,104.8104,105.0053,104.6057,104.635,21085.0
2022-01-31 11:25:00,107.38,107.62,107.38,107.59,30931.0,104.6545,104.8884,104.6545,104.8591,30931.0
2022-01-31 11:30:00,107.59,107.6,107.42,107.54,21270.0,104.8591,104.8689,104.6934,104.8104,21270.0
2022-01-31 11:35:00,107.54,107.56,107.4,107.51,13332.0,104.8104,104.8299,104.674,104.7812,13332.0
2022-01-31 11:40:00,107.48,107.55,107.36,107.47,20680.0,104.7519,104.8201,104.635,104.7422,20680.0
2022-01-31 11:45:00,107.46,107.48,107.3,107.45,23742.0,104.7324,104.7519,104.5765,104.7227,23742.0
2022-01-31 11:50:00,107.42,107.71,107.4,107.7,20853.0,104.6934,104.9761,104.674,104.9663,20853.0
2022-01-31 11:55:00,107.7,107.76,107.62,107.72,18355.0,104.9663,105.0248,104.8884,104.9858,18355.0
2022-01-31 12:00:00,107.74,107.75,107.37,107.43,21693.0,105.0053,105.0151,104.6447,104.7032,21693.0
2022-01-31 12:05:00,107.45,107.5,107.32,107.36,19954.0,104.7227,104.7714,104.596,104.635,19954.0
2022-01-31 12:10:00,107.37,107.49,107.3,107.33,16020.0,104.6447,104.7617,104.5765,104.6057,16020.0
2022-01-31 12:15:00,107.34,107.49,107.3,107.37,30064.0,104.6155,104.7617,104.5765,104.6447,30064.0
2022-01-31 12:20:00,107.38,107.6,107.35,107.48,42785.0,104.6545,104.8689,104.6252,104.7519,42785.0
2022-01-31 12:25:00,107.45,107.56,107.41,107.52,22197.0,104.7227,104.8299,104.6837,104.7909,22197.0
2022-01-31 12:30:00,107.53,107.55,107.46,107.53,66843.0,104.8007,104.8201,104.7324,104.8007,66843.0
2022-01-31 12:35:00,107.53,107.55,107.3,107.3,18490.0,104.8007,104.8201,104.5765,104.5765,18490.0
2022-01-31 12:40:00,107.27,107.39,107.14,107.23,24873.0,104.5473,104.6642,104.4206,104.5083,24873.0
2022-01-31 12:45:00,107.2,107.31,107.13,107.31,13993.0,104.479,104.5862,104.4108,104.5862,13993.0
2022-01-31 12:50:00,107.28,107.36,107.27,107.33,39183.0,104.557,104.635,104.5473,104.6057,39183.0
2022-01-31 12:55:00,107.33,107.64,107.3,107.58,26880.0,104.6057,104.9079,104.5765,104.8494,26880.0
2022-01-31 13:00:00,107.59,107.59,107.3,107.33,36653.0,104.8591,104.8591,104.5765,104.6057,36653.0
2022-01-31 13:05:00,107.34,107.46,107.3,107.4,43962.0,104.6155,104.7324,104.5765,104.674,43962.0
2022-01-31 13:10:00,107.43,107.51,107.3,107.48,28034.0,104.7032,104.7812,104.5765,104.7519,28034.0
2022-01-31 13:15:00,107.47,107.54,107.37,107.54,19573.0,104.7422,104.8104,104.6447,104.8104,19573.0
2022-01-31 13:20:00,107.52,107.74,107.49,107.72,18529.0,104.7909,105.0053,104.7617,104.9858,18529.0
2022-01-31 13:25:00,107.69,107.86,107.68,107.84,10595.0,104.9566,105.1223,104.9468,105.1028,10595.0
2022-01-31 13:30:00,107.84,107.94,107.78,107.91,15383.0,105.1028,105.2002,105.0443,105.171,15383.0
2022-01-31 13:35:00,107.91,108.11,107.84,108.02,15096.0,105.171,105.3659,105.1028,105.2782,15096.0
2022-01-31 13:40:00,108.03,108.22,107.97,108.02,18985.0,105.288,105.4731,105.2295,105.2782,18985.0
2022-01-31 13:45:00,108.06,108.06,107.84,107.92,7603.0,105.3172,105.3172,105.1028,105.1808,7603.0
2022-01-31 13:50:00,107.89,107.97,107.81,107.82,12411.0,105.1515,105.2295,105.0735,105.0833,12411.0
2022-01-31 13:55:00,107.83,107.89,107.81,107.87,7131.0,105.093,105.1515,105.0735,105.132,7131.0
2022-01-31 14:00:00,107.84,107.89,107.79,107.87,8939.0,105.1028,105.1515,105.0541,105.132,8939.0
2022-01-31 14:05:00,107.84,108.0,107.84,107.98,10746.0,105.1028,105.2587,105.1028,105.2392,10746.0
2022-01-31 14:10:00,107.98,108.06,107.91,107.96,9474.0,105.2392,105.3172,105.171,105.2197,9474.0
2022-01-31 14:15:00,107.99,108.01,107.87,107.89,7989.0,105.249,105.2685,105.132,105.1515,7989.0
2022-01-31 14:20:00,107.91,107.91,107.84,107.89,12078.0,105.171,105.171,105.1028,105.1515,12078.0
2022-01-31 14:25:00,107.87,107.93,107.76,107.89,17609.0,105.132,105.1905,105.0248,105.1515,17609.0
2022-01-31 14:30:00,107.9,107.96,107.87,107.95,15186.0,105.1613,105.2197,105.132,105.21,15186.0
2022-01-31 14:35:00,107.93,107.96,107.81,107.83,16068.0,105.1905,105.2197,105.0735,105.093,16068.0
2022-01-31 14:40:00,107.85,107.91,107.82,107.86,12908.0,105.1125,105.171,105.0833,105.1223,12908.0
2022-01-31 14:45:00,107.87,107.9,107.72,107.73,18778.0,105.132,105.1613,104.9858,104.9956,18778.0
2022-01-31 14:50:00,107.74,107.82,107.68,107.78,33632.0,105.0053,105.0833,104.9468,105.0443,33632.0
2022-01-31 14:55:00,107.8,107.85,107.75,107.77,18854.0,105.0638,105.1125,105.0151,105.0346,18854.0
2022-01-31 15:00:00,107.75,107.8,107.74,107.79,23717.0,105.0151,105.0638,105.0053,105.0541,23717.0
2022-01-31 15:05:00,107.77,107.82,107.47,107.54,30097.0,105.0346,105.0833,104.7422,104.8104,30097.0
2022-01-31 15:10:00,107.58,107.65,107.44,107.55,44573.0,104.8494,104.9176,104.7129,104.8201,44573.0
2022-01-31 15:15:00,107.54,107.57,107.3,107.37,38682.0,104.8104,104.8396,104.5765,104.6447,38682.0
2022-01-31 15:20:00,107.35,107.7,107.35,107.6,18854.0,104.6252,104.9663,104.6252,104.8689,18854.0
2022-01-31 15:25:00,107.62,107.67,107.5,107.52,23398.0,104.8884,104.9371,104.7714,104.7909,23398.0
2022-01-31 15:30:00,107.55,107.79,107.42,107.76,32763.0,104.8201,105.0541,104.6934,105.0248,32763.0
2022-01-31 15:35:00,107.75,107.81,107.66,107.76,29813.0,105.0151,105.0735,104.9274,105.0248,29813.0
2022-01-31 15:40:00,107.73,107.79,107.64,107.7,26325.0,104.9956,105.0541,104.9079,104.9663,26325.0
2022-01-31 15:45:00,107.7,107.96,107.69,107.94,33181.0,104.9663,105.2197,104.9566,105.2002,33181.0
2022-01-31 15:50:00,107.93,108.26,107.86,108.06,139754.0,105.1905,105.5121,105.1223,105.3172,139754.0
2022-01-31 15:55:00,108.06,108.28,107.89,108.16,292391.0,105.3172,105.5316,105.1515,105.4147,292391.0
2022-02-01 09:30:00,107.89,108.2,107.09,107.44,137739.0,105.1515,105.4537,104.3718,104.7129,137739.0
2022-02-01 09:35:00,107.38,108.01,107.08,107.72,50485.0,104.6545,105.2685,104.3621,104.9858,50485.0
2022-02-01 09:40:00,107.77,107.81,107.4,107.59,22340.0,105.0346,105.0735,104.674,104.8591,22340.0
2022-02-01 09:45:00,107.59,107.69,107.09,107.22,30897.0,104.8591,104.9566,104.3718,104.4985,30897.0
2022-02-01 09:50:00,107.22,107.5,107.22,107.4,35295.0,104.4985,104.7714,104.4985,104.674,35295.0
2022-02-01 09:55:00,107.37,107.5,107.24,107.4,25184.0,104.6447,104.7714,104.518,104.674,25184.0
2022-02-01 10:00:00,107.41,107.43,106.8,107.07,39795.0,104.6837,104.7032,104.0892,104.3523,39795.0
2022-02-01 10:05:00,107.07,107.1,106.75,106.92,27579.0,104.3523,104.3816,104.0405,104.2061,27579.0
2022-02-01 10:10:00,106.95,107.15,106.89,107.04,29142.0,104.2354,104.4303,104.1769,104.3231,29142.0
2022-02-01 10:15:00,107.07,107.15,106.95,106.95,40811.0,104.3523,104.4303,104.2354,104.2354,40811.0
2022-02-01 10:20:00,107.01,107.14,106.95,107.01,41203.0,104.2939,104.4206,104.2354,104.2939,41203.0
2022-02-01 10:25:00,107.05,107.19,106.95,106.95,45288.0,104.3328,104.4693,104.2354,104.2354,45288.0
2022-02-01 10:30:00,107.02,107.28,106.95,106.98,57007.0,104.3036,104.557,104.2354,104.2646,57007.0
2022-02-01 10:35:00,107.01,107.42,106.95,107.31,18822.0,104.2939,104.6934,104.2354,104.5862,18822.0
2022-02-01 10:40:00,107.31,107.66,107.31,107.52,43291.0,104.5862,104.9274,104.5862,104.7909,43291.0
2022-02-01 10:45:00,107.54,107.59,107.33,107.41,35235.0,104.8104,104.8591,104.6057,104.6837,35235.0
2022-02-01 10:50:00,107.44,107.69,107.42,107.62,48079.0,104.7129,104.9566,104.6934,104.8884,48079.0
2022-02-01 10:55:00,107.63,107.73,107.5,107.6,42428.0,104.8981,104.9956,104.7714,104.8689,42428.0
2022-02-01 11:00:00,107.59,107.64,107.12,107.12,26833.0,104.8591,104.9079,104.4011,104.4011,26833.0
2022-02-01 11:05:00,107.15,107.3,107.13,107.3,21470.0,104.4303,104.5765,104.4108,104.5765,21470.0
2022-02-01 11:10:00,107.31,107.5,107.18,107.49,23623.0,104.5862,104.7714,104.4595,104.7617,23623.0
2022-02-01 11:15:00,107.5,107.6,107.41,107.53,20357.0,104.7714,104.8689,104.6837,104.8007,20357.0
2022-02-01 11:20:00,107.52,107.63,107.5,107.56,24834.0,104.7909,104.8981,104.7714,104.8299,24834.0
2022-02-01 11:25:00,107.58,107.78,107.5,107.77,20108.0,104.8494,105.0443,104.7714,105.0346,20108.0
2022-02-01 11:30:00,107.73,107.98,107.43,107.98,27244.0,104.9956,105.2392,104.7032,105.2392,27244.0
2022-02-01 11:35:00,107.95,107.95,107.5,107.64,17888.0,105.21,105.21,104.7714,104.9079,17888.0
2022-02-01 11:40:00,107.69,107.73,107.5,107.71,15293.0,104.9566,104.9956,104.7714,104.9761,15293.0
2022-02-01 11:45:00,107.72,107.88,107.66,107.81,16459.0,104.9858,105.1418,104.9274,105.0735,16459.0
2022-02-01 11:50:00,107.75,107.76,107.6,107.61,7108.0,105.0151,105.0248,104.8689,104.8786,7108.0
2022-02-01 11:55:00,107.63,107.77,107.62,107.72,16896.0,104.8981,105.0346,104.8884,104.9858,16896.0
2022-02-01 12:00:00,107.74,107.91,107.61,107.91,21036.0,105.0053,105.171,104.8786,105.171,21036.0
2022-02-01 12:05:00,107.91,107.96,107.79,107.82,6762.0,105.171,105.2197,105.0541,105.0833,6762.0
2022-02-01 12:10:00,107.79,107.9,107.75,107.85,12044.0,105.0541,105.1613,105.0151,105.1125,12044.0
2022-02-01 12:15:00,107.83,108.04,107.82,108.02,9263.0,105.093,105.2977,105.0833,105.2782,9263.0
2022-02-01 12:20:00,108.01,108.05,107.85,108.03,6809.0,105.2685,105.3075,105.1125,105.288,6809.0
2022-02-01 12:25:00,108.0,108.07,107.87,108.02,16290.0,105.2587,105.327,105.132,105.2782,16290.0
2022-02-01 12:30:00,108.02,108.03,107.53,107.55,17968.0,105.2782,105.288,104.8007,104.8201,17968.0
2022-02-01 12:35:00,107.54,107.63,107.42,107.45,17807.0,104.8104,104.8981,104.6934,104.7227,17807.0
2022-02-01 12:40:00,107.47,107.59,107.4,107.49,12125.0,104.7422,104.8591,104.674,104.7617,12125.0
2022-02-01 12:45:00,107.46,107.49,107.31,107.49,11766.0,104.7324,104.7617,104.5862,104.7617,11766.0
2022-02-01 12:50:00,107.47,107.57,107.44,107.53,20400.0,104.7422,104.8396,104.7129,104.8007,20400.0
2022-02-01 12:55:00,107.51,107.94,107.51,107.94,12269.0,104.7812,105.2002,104.7812,105.2002,12269.0
2022-02-01 13:00:00,107.93,107.97,107.66,107.82,84566.0,105.1905,105.2295,104.9274,105.0833,84566.0
2022-02-01 13:05:00,107.79,107.92,107.73,107.92,15335.0,105.0541,105.1808,104.9956,105.1808,15335.0
2022-02-01 13:10:00,107.9,108.02,107.89,108.0,17749.0,105.1613,105.2782,105.1515,105.2587,17749.0
2022-02-01 13:15:00,108.0,108.03,107.98,107.99,36327.0,105.2587,105.288,105.2392,105.249,36327.0
2022-02-01 13:20:00,108.01,108.07,107.99,108.07,19853.0,105.2685,105.327,105.249,105.327,19853.0
2022-02-01 13:25:00,108.07,108.2,108.03,108.05,19462.0,105.327,105.4537,105.288,105.3075,19462.0
2022-02-01 13:30:00,108.05,108.23,108.01,108.2,18331.0,105.3075,105.4829,105.2685,105.4537,18331.0
2022-02-01 13:35:00,108.16,108.23,108.05,108.21,25086.0,105.4147,105.4829,105.3075,105.4634,25086.0
2022-02-01 13:40:00,108.22,108.35,108.13,108.32,13548.0,105.4731,105.5998,105.3854,105.5706,13548.0
2022-02-01 13:45:00,108.32,108.39,108.28,108.37,26044.0,105.5706,105.6388,105.5316,105.6193,26044.0
2022-02-01 13:50:00,108.34,108.4,108.27,108.35,30433.0,105.5901,105.6486,105.5219,105.5998,30433.0
2022-02-01 13:55:00,108.35,108.39,108.23,108.39,29578.0,105.5998,105.6388,105.4829,105.6388,29578.0
2022-02-01 14:00:00,108.39,108.57,108.37,108.5,9815.0,105.6388,105.8143,105.6193,105.746,9815.0
2022-02-01 14:05:00,108.48,108.54,108.4,108.44,12579.0,105.7265,105.785,105.6486,105.6876,12579.0
2022-02-01 14:10:00,108.41,108.41,108.19,108.22,16084.0,105.6583,105.6583,105.4439,105.4731,16084.0
2022-02-01 14:15:00,108.27,108.33,108.16,108.31,25168.0,105.5219,105.5804,105.4147,105.5609,25168.0
2022-02-01 14:20:00,108.29,108.29,108.15,108.23,26423.0,105.5414,105.5414,105.4049,105.4829,26423.0
2022-02-01 14:25:00,108.24,108.31,108.16,108.29,11460.0,105.4926,105.5609,105.4147,105.5414,11460.0
2022-02-01 14:30:00,108.3,108.39,108.25,108.29,14124.0,105.5511,105.6388,105.5024,105.5414,14124.0
2022-02-01 14:35:00,108.29,108.49,108.2,108.48,17547.0,105.5414,105.7363,105.4537,105.7265,17547.0
2022-02-01 14:40:00,108.49,108.5,108.36,108.41,55766.0,105.7363,105.746,105.6096,105.6583,55766.0
2022-02-01 14:45:00,108.41,108.6,108.41,108.53,16152.0,105.6583,105.8435,105.6583,105.7753,16152.0
2022-02-01 14:50:00,108.54,108.58,108.43,108.56,20567.0,105.785,105.824,105.6778,105.8045,20567.0
2022-02-01 14:55:00,108.58,108.7,108.47,108.59,19041.0,105.824,105.941,105.7168,105.8338,19041.0
2022-02-01 15:00:00,108.57,108.93,108.55,108.9,67742.0,105.8143,106.1651,105.7948,106.1359,67742.0
2022-02-01 15:05:00,108.91,109.03,108.82,108.95,22947.0,106.1456,106.2626,106.0579,106.1846,22947.0
2022-02-01 15:10:00,108.9,108.92,108.81,108.86,12590.0,106.1359,106.1554,106.0482,106.0969,12590.0
2022-02-01 15:15:00,108.88,108.98,108.77,108.93,22391.0,106.1164,106.2139,106.0092,106.1651,22391.0
2022-02-01 15:20:00,108.94,109.1,108.85,109.1,20493.0,106.1749,106.3308,106.0872,106.3308,20493.0
2022-02-01 15:25:00,109.08,109.13,108.98,109.07,19876.0,106.3113,106.36,106.2139,106.3016,19876.0
2022-02-01 15:30:00,109.09,109.16,108.96,109.01,21089.0,106.3211,106.3893,106.1944,106.2431,21089.0
2022-02-01 15:35:00,109.01,109.05,108.83,108.84,22727.0,106.2431,106.2821,106.0677,106.0774,22727.0
2022-02-01 15:40:00,108.86,109.25,108.86,109.25,31846.0,106.0969,106.477,106.0969,106.477,31846.0
2022-02-01 15:45:00,109.27,109.41,109.23,109.41,39928.0,106.4965,106.6329,106.4575,106.6329,39928.0
2022-02-01 15:50:00,109.4,109.7,109.35,109.52,93496.0,106.6232,106.9156,106.5745,106.7401,93496.0
2022-02-01 15:55:00,109.53,109.75,109.5,109.55,248616.0,106.7499,106.9643,106.7207,106.7694,248616.0
2022-02-02 09:30:00,109.72,109.73,108.6,109.04,136803.0,106.9351,106.9448,105.8435,106.2723,136803.0
2022-02-02 09:35:00,109.08,109.36,108.29,108.48,47696.0,106.3113,106.5842,105.5414,105.7265,47696.0
2022-02-02 09:40:00,108.48,108.59,107.92,108.48,52884.0,105.7265,105.8338,105.1808,105.7265,52884.0
2022-02-02 09:45:00,108.48,109.09,108.15,108.77,48014.0,105.7265,106.3211,105.4049,106.0092,48014.0
2022-02-02 09:50:00,108.76,109.28,108.74,108.93,56935.0,105.9994,106.5062,105.9799,106.1651,56935.0
2022-02-02 09:55:00,108.93,109.61,108.92,109.16,84948.0,106.1651,106.8279,106.1554,106.3893,84948.0
2022-02-02 10:00:00,109.14,109.59,108.86,108.92,81855.0,106.3698,106.8084,106.0969,106.1554,81855.0
2022-02-02 10:05:00,108.9,109.15,108.89,109.07,34739.0,106.1359,106.3795,106.1261,106.3016,34739.0
2022-02-02 10:10:00,109.06,109.6,109.02,109.2,60612.0,106.2918,106.8181,106.2528,106.4283,60612.0
2022-02-02 10:15:00,109.2,109.61,109.2,109.31,41696.0,106.4283,106.8279,106.4283,106.5355,41696.0
2022-02-02 10:20:00,109.33,109.5,109.2,109.38,19657.0,106.555,106.7207,106.4283,106.6037,19657.0
2022-02-02 10:25:00,109.39,109.69,109.16,109.64,37439.0,106.6134,106.9058,106.3893,106.8571,37439.0
2022-02-02 10:30:00,109.64,109.79,109.5,109.78,34430.0,106.8571,107.0033,106.7207,106.9935,34430.0
2022-02-02 10:35:00,109.78,109.82,109.37,109.71,26748.0,106.9935,107.0325,106.594,106.9253,26748.0
2022-02-02 10:40:00,109.73,109.76,109.27,109.43,45967.0,106.9448,106.9741,106.4965,106.6524,45967.0
2022-02-02 10:45:00,109.41,109.87,109.32,109.32,14152.0,106.6329,107.0813,106.5452,106.5452,14152.0
2022-02-02 10:50:00,109.32,109.48,109.0,109.26,51679.0,106.5452,106.7012,106.2333,106.4867,51679.0
2022-02-02 10:55:00,109.28,109.31,109.15,109.27,18409.0,106.5062,106.5355,106.3795,106.4965,18409.0
2022-02-02 11:00:00,109.24,109.24,109.03,109.22,22574.0,106.4673,106.4673,106.2626,106.4478,22574.0
2022-02-02 11:05:00,109.17,109.22,108.9,109.19,32960.0,106.399,106.4478,106.1359,106.4185,32960.0
2022-02-02 11:10:00,109.18,109.42,109.04,109.21,32669.0,106.4088,106.6427,106.2723,106.438,32669.0
2022-02-02 11:15:00,109.23,109.47,109.14,109.47,28319.0,106.4575,106.6914,106.3698,106.6914,28319.0
2022-02-02 11:20:00,109.45,109.6,109.32,109.6,26461.0,106.6719,106.8181,106.5452,106.8181,26461.0
2022-02-02 11:25:00,109.58,109.85,109.54,109.8,45497.0,106.7986,107.0618,106.7596,107.013,45497.0
2022-02-02 11:30:00,109.79,109.98,109.57,109.97,81853.0,107.0033,107.1885,106.7889,107.1787,81853.0
2022-02-02 11:35:00,109.94,109.94,109.75,109.79,23184.0,107.1495,107.1495,106.9643,107.0033,23184.0
2022-02-02 11:40:00,109.75,110.13,109.71,110.05,51322.0,106.9643,107.3347,106.9253,107.2567,51322.0
2022-02-02 11:45:00,110.02,110.14,109.98,110.08,21391.0,107.2275,107.3444,107.1885,107.2859,21391.0
2022-02-02 11:50:00,110.06,110.15,110.01,110.07,20219.0,107.2664,107.3542,107.2177,107.2762,20219.0
2022-02-02 11:55:00,110.05,110.09,109.95,110.09,19530.0,107.2567,107.2957,107.1592,107.2957,19530.0
2022-02-02 12:00:00,110.04,110.18,109.97,110.1,23665.0,107.2469,107.3834,107.1787,107.3054,23665.0
2022-02-02 12:05:00,110.14,110.5,110.11,110.47,13862.0,107.3444,107.6953,107.3152,107.666,13862.0
2022-02-02 12:10:00,110.43,110.43,110.25,110.37,26154.0,107.627,107.627,107.4516,107.5686,26154.0
2022-02-02 12:15:00,110.36,110.39,110.27,110.34,15411.0,107.5588,107.5881,107.4711,107.5393,15411.0
2022-02-02 12:20:00,110.32,110.34,110.16,110.22,23569.0,107.5198,107.5393,107.3639,107.4224,23569.0
2022-02-02 12:25:00,110.2,110.3,110.2,110.25,14730.0,107.4029,107.5003,107.4029,107.4516,14730.0
2022-02-02 12:30:00,110.26,110.26,110.14,110.21,16866.0,107.4614,107.4614,107.3444,107.4126,16866.0
2022-02-02 12:35:00,110.2,110.25,110.16,110.24,10772.0,107.4029,107.4516,107.3639,107.4419,10772.0
2022-02-02 12:40:00,110.23,110.34,110.18,110.27,15394.0,107.4321,107.5393,107.3834,107.4711,15394.0
2022-02-02 12:45:00,110.28,110.38,110.25,110.3,11313.0,107.4809,107.5783,107.4516,107.5003,11313.0
2022-02-02 12:50:00,110.29,110.38,110.27,110.38,11703.0,107.4906,107.5783,107.4711,107.5783,11703.0
2022-02-02 12:55:00,110.36,110.39,110.3,110.38,9323.0,107.5588,107.5881,107.5003,107.5783,9323.0
2022-02-02 13:00:00,110.38,110.47,110.31,110.32,17758.0,107.5783,107.666,107.5101,107.5198,17758.0
2022-02-02 13:05:00,110.32,110.34,110.25,110.27,14639.0,107.5198,107.5393,107.4516,107.4711,14639.0
2022-02-02 13:10:00,110.27,110.28,110.13,110.19,27528.0,107.4711,107.4809,107.3347,107.3931,27528.0
2022-02-02 13:15:00,110.2,110.21,109.97,110.01,19677.0,107.4029,107.4126,107.1787,107.2177,19677.0
2022-02-02 13:20:00,110.02,110.03,109.83,109.86,15391.0,107.2275,107.2372,107.0423,107.0715,15391.0
2022-02-02 13:25:00,109.85,109.9,109.76,109.83,16993.0,107.0618,107.1105,106.9741,107.0423,16993.0
2022-02-02 13:30:00,109.8,109.95,109.8,109.92,9194.0,107.013,107.1592,107.013,107.13,9194.0
2022-02-02 13:35:00,109.92,110.04,109.89,110.02,21761.0,107.13,107.2469,107.1008,107.2275,21761.0
2022-02-02 13:40:00,110.04,110.04,109.79,109.91,42277.0,107.2469,107.2469,107.0033,107.1202,42277.0
2022-02-02 13:45:00,109.91,109.92,109.77,109.84,24443.0,107.1202,107.13,106.9838,107.052,24443.0
2022-02-02 13:50:00,109.82,109.9,109.72,109.83,30021.0,107.0325,107.1105,106.9351,107.0423,30021.0
2022-02-02 13:55:00,109.82,109.94,109.8,109.84,16352.0,107.0325,107.1495,107.013,107.052,16352.0
2022-02-02 14:00:00,109.83,109.95,109.8,109.91,16898.0,107.0423,107.1592,107.013,107.1202,16898.0
2022-02-02 14:05:00,109.92,109.92,109.73,109.84,18320.0,107.13,107.13,106.9448,107.052,18320.0
2022-02-02 14:10:00,109.82,109.82,109.58,109.58,87033.0,107.0325,107.0325,106.7986,106.7986,87033.0
2022-02-02 14:15:00,109.63,109.63,109.46,109.52,42739.0,106.8474,106.8474,106.6817,106.7401,42739.0
2022-02-02 14:20:00,109.51,109.57,109.49,109.5,66110.0,106.7304,106.7889,106.7109,106.7207,66110.0
2022-02-02 14:25:00,109.5,109.51,109.36,109.47,51279.0,106.7207,106.7304,106.5842,106.6914,51279.0
2022-02-02 14:30:00,109.47,109.64,109.38,109.61,28050.0,106.6914,106.8571,106.6037,106.8279,28050.0
2022-02-02 14:35:00,109.63,109.7,109.51,109.6,18524.0,106.8474,106.9156,106.7304,106.8181,18524.0
2022-02-02 14:40:00,109.62,109.73,109.4,109.49,22695.0,106.8376,106.9448,106.6232,106.7109,22695.0
2022-02-02 14:45:00,109.48,109.6,109.42,109.53,23790.0,106.7012,106.8181,106.6427,106.7499,23790.0
2022-02-02 14:50:00,109.56,109.59,109.41,109.57,17733.0,106.7791,106.8084,106.6329,106.7889,17733.0
2022-02-02 14:55:00,109.58,109.6,109.44,109.49,19335.0,106.7986,106.8181,106.6622,106.7109,19335.0
2022-02-02 15:00:00,109.51,109.86,109.33,109.8,45492.0,106.7304,107.0715,106.555,107.013,45492.0
2022-02-02 15:05:00,109.78,109.89,109.6,109.6,35798.0,106.9935,107.1008,106.8181,106.8181,35798.0
2022-02-02 15:10:00,109.58,109.6,109.44,109.59,26040.0,106.7986,106.8181,106.6622,106.8084,26040.0
2022-02-02 15:15:00,109.58,109.76,109.56,109.7,58301.0,106.7986,106.9741,106.7791,106.9156,58301.0
2022-02-02 15:20:00,109.75,109.79,109.64,109.73,30800.0,106.9643,107.0033,106.8571,106.9448,30800.0
2022-02-02 15:25:00,109.73,109.95,109.61,109.72,47608.0,106.9448,107.1592,106.8279,106.9351,47608.0
2022-02-02 15:30:00,109.73,109.81,109.42,109.66,93152.0,106.9448,107.0228,106.6427,106.8766,93152.0
2022-02-02 15:35:00,109.67,109.82,109.64,109.76,62389.0,106.8863,107.0325,106.8571,106.9741,62389.0
2022-02-02 15:40:00,109.75,109.75,109.29,109.37,76252.0,106.9643,106.9643,106.516,106.594,76252.0
2022-02-02 15:45:00,109.38,109.39,109.11,109.25,235635.0,106.6037,106.6134,106.3406,106.477,235635.0
2022-02-02 15:50:00,109.27,109.46,109.13,109.33,115175.0,106.4965,106.6817,106.36,106.555,115175.0
2022-02-02 15:55:00,109.33,109.75,109.31,109.58,247444.0,106.555,106.9643,106.5355,106.7986,247444.0
2022-02-03 09:30:00,120.07,122.46,117.5,118.81,1238041.0,117.0224,119.3517,114.5176,115.7943,1238041.0
2022-02-03 09:35:00,118.88,120.83,118.46,120.22,655619.0,115.8626,117.7631,115.4532,117.1686,655619.0
2022-02-03 09:40:00,120.22,121.6,119.69,120.89,653631.0,117.1686,118.5135,116.652,117.8216,653631.0
2022-02-03 09:45:00,120.87,121.45,120.4,121.42,322247.0,117.8021,118.3673,117.344,118.3381,322247.0
2022-02-03 09:50:00,121.45,121.8,119.9,120.31,371311.0,118.3673,118.7085,116.8567,117.2563,371311.0
2022-02-03 09:55:00,120.29,120.36,119.36,120.06,286608.0,117.2368,117.305,116.3304,117.0126,286608.0
2022-02-03 10:00:00,120.11,120.12,119.23,119.23,209020.0,117.0613,117.0711,116.2037,116.2037,209020.0
2022-02-03 10:05:00,119.28,120.03,119.02,119.68,216519.0,116.2524,116.9834,115.999,116.6423,216519.0
2022-02-03 10:10:00,119.68,119.93,118.39,119.64,185407.0,116.6423,116.8859,115.385,116.6033,185407.0
2022-02-03 10:15:00,119.65,120.07,118.89,119.16,115937.0,116.613,117.0224,115.8723,116.1355,115937.0
2022-02-03 10:20:00,119.15,119.69,118.95,119.56,166598.0,116.1257,116.652,115.9308,116.5253,166598.0
2022-02-03 10:25:00,119.54,120.03,119.43,119.76,167354.0,116.5058,116.9834,116.3986,116.7202,167354.0
2022-02-03 10:30:00,119.77,120.04,119.54,119.88,116135.0,116.73,116.9931,116.5058,116.8372,116135.0
2022-02-03 10:35:00,119.85,120.29,119.85,120.13,96972.0,116.8079,117.2368,116.8079,117.0808,96972.0
2022-02-03 10:40:00,120.19,120.29,119.46,120.04,134705.0,117.1393,117.2368,116.4278,116.9931,134705.0
2022-02-03 10:45:00,120.04,120.36,119.88,120.3,115325.0,116.9931,117.305,116.8372,117.2465,115325.0
2022-02-03 10:50:00,120.33,120.75,120.13,120.52,129414.0,117.2758,117.6851,117.0808,117.4609,129414.0
2022-02-03 10:55:00,120.5,120.52,119.27,119.35,112741.0,117.4414,117.4609,116.2427,116.3206,112741.0
2022-02-03 11:00:00,119.31,120.5,119.31,120.29,77050.0,116.2817,117.4414,116.2817,117.2368,77050.0
2022-02-03 11:05:00,120.19,120.62,120.19,120.4,64607.0,117.1393,117.5584,117.1393,117.344,64607.0
2022-02-03 11:10:00,120.36,120.79,120.12,120.12,124803.0,117.305,117.7241,117.0711,117.0711,124803.0
2022-02-03 11:15:00,120.1,121.13,120.09,121.03,134108.0,117.0516,118.0555,117.0419,117.958,134108.0
2022-02-03 11:20:00,121.07,121.48,120.94,120.98,134914.0,117.997,118.3966,117.8703,117.9093,134914.0
2022-02-03 11:25:00,120.98,121.49,120.5,120.69,144808.0,117.9093,118.4063,117.4414,117.6266,144808.0
2022-02-03 11:30:00,120.67,121.07,120.65,121.04,64672.0,117.6071,117.997,117.5876,117.9677,64672.0
2022-02-03 11:35:00,121.04,121.8,120.94,121.53,92579.0,117.9677,118.7085,117.8703,118.4453,92579.0
2022-02-03 11:40:00,121.51,121.53,120.57,120.96,94331.0,118.4258,118.4453,117.5097,117.8898,94331.0
2022-02-03 11:45:00,120.89,121.35,120.89,121.19,63848.0,117.8216,118.2699,117.8216,118.1139,63848.0
2022-02-03 11:50:00,121.26,121.42,121.19,121.37,49488.0,118.1822,118.3381,118.1139,118.2894,49488.0
2022-02-03 11:55:00,121.39,121.59,120.98,120.98,111124.0,118.3089,118.5038,117.9093,117.9093,111124.0
2022-02-03 12:00:00,120.96,121.4,120.89,121.4,76465.0,117.8898,118.3186,117.8216,118.3186,76465.0
2022-02-03 12:05:00,121.41,121.49,120.69,121.09,78333.0,118.3284,118.4063,117.6266,118.0165,78333.0
2022-02-03 12:10:00,121.07,121.13,120.8,120.89,68699.0,117.997,118.0555,117.7338,117.8216,68699.0
2022-02-03 12:15:00,120.92,121.11,120.6,120.73,81348.0,117.8508,118.036,117.5389,117.6656,81348.0
2022-02-03 12:20:00,120.72,121.15,120.63,121.0,61283.0,117.6559,118.075,117.5682,117.9288,61283.0
2022-02-03 12:25:00,121.0,121.01,120.8,120.8,56225.0,117.9288,117.9385,117.7338,117.7338,56225.0
2022-02-03 12:30:00,120.79,120.91,120.72,120.72,89702.0,117.7241,117.841,117.6559,117.6559,89702.0
2022-02-03 12:35:00,120.73,120.74,120.24,120.34,109150.0,117.6656,117.6754,117.188,117.2855,109150.0
2022-02-03 12:40:00,120.33,120.36,120.07,120.08,97504.0,117.2758,117.305,117.0224,117.0321,97504.0
2022-02-03 12:45:00,120.1,120.45,119.99,120.41,67132.0,117.0516,117.3927,116.9444,117.3537,67132.0
2022-02-03 12:50:00,120.43,120.79,119.87,120.04,90106.0,117.3732,117.7241,116.8274,116.9931,90106.0
2022-02-03 12:55:00,120.04,120.56,119.95,120.29,181522.0,116.9931,117.4999,116.9054,117.2368,181522.0
2022-02-03 13:00:00,120.31,120.71,120.25,120.7,32526.0,117.2563,117.6461,117.1978,117.6364,32526.0
2022-02-03 13:05:00,120.68,120.98,120.67,120.91,42143.0,117.6169,117.9093,117.6071,117.841,42143.0
2022-02-03 13:10:00,120.92,121.18,120.84,120.86,60061.0,117.8508,118.1042,117.7728,117.7923,60061.0
2022-02-03 13:15:00,120.86,121.23,120.82,121.15,40717.0,117.7923,118.1529,117.7533,118.075,40717.0
2022-02-03 13:20:00,121.1,121.16,120.89,121.11,35312.0,118.0262,118.0847,117.8216,118.036,35312.0
2022-02-03 13:25:00,121.14,121.46,121.14,121.26,49635.0,118.0652,118.3771,118.0652,118.1822,49635.0
2022-02-03 13:30:00,121.34,121.47,121.26,121.38,39232.0,118.2601,118.3868,118.1822,118.2991,39232.0
2022-02-03 13:35:00,121.39,121.39,120.9,121.04,52604.0,118.3089,118.3089,117.8313,117.9677,52604.0
2022-02-03 13:40:00,121.04,121.13,120.98,121.06,39022.0,117.9677,118.0555,117.9093,117.9872,39022.0
2022-02-03 13:45:00,121.06,121.23,120.93,121.22,37541.0,117.9872,118.1529,117.8605,118.1432,37541.0
2022-02-03 13:50:00,121.22,121.24,121.0,121.12,32595.0,118.1432,118.1627,117.9288,118.0457,32595.0
2022-02-03 13:55:00,121.12,121.17,120.9,120.95,35380.0,118.0457,118.0944,117.8313,117.88,35380.0
2022-02-03 14:00:00,120.95,121.43,120.9,121.38,43997.0,117.88,118.3478,117.8313,118.2991,43997.0
2022-02-03 14:05:00,121.41,121.47,121.16,121.33,58285.0,118.3284,118.3868,118.0847,118.2504,58285.0
2022-02-03 14:10:00,121.36,121.4,120.91,121.1,76439.0,118.2796,118.3186,117.841,118.0262,76439.0
2022-02-03 14:15:00,121.12,121.12,120.82,120.87,50475.0,118.0457,118.0457,117.7533,117.8021,50475.0
2022-02-03 14:20:00,120.9,120.98,120.82,120.95,45355.0,117.8313,117.9093,117.7533,117.88,45355.0
2022-02-03 14:25:00,120.94,121.03,120.91,120.96,43113.0,117.8703,117.958,117.841,117.8898,43113.0
2022-02-03 14:30:00,120.94,121.17,120.91,121.15,50605.0,117.8703,118.0944,117.841,118.075,50605.0
2022-02-03 14:35:00,121.17,121.25,120.91,120.94,62176.0,118.0944,118.1724,117.841,117.8703,62176.0
2022-02-03 14:40:00,120.93,121.02,120.77,120.9,88949.0,117.8605,117.9483,117.7046,117.8313,88949.0
2022-02-03 14:45:00,120.92,120.96,120.76,120.92,64322.0,117.8508,117.8898,117.6949,117.8508,64322.0
2022-02-03 14:50:00,120.97,121.18,120.91,121.11,43023.0,117.8995,118.1042,117.841,118.036,43023.0
2022-02-03 14:55:00,121.12,121.44,121.08,121.3,78160.0,118.0457,118.3576,118.0067,118.2211,78160.0
2022-02-03 15:00:00,121.29,121.31,121.11,121.24,49779.0,118.2114,118.2309,118.036,118.1627,49779.0
2022-02-03 15:05:00,121.26,121.4,121.19,121.4,31467.0,118.1822,118.3186,118.1139,118.3186,31467.0
2022-02-03 15:10:00,121.42,121.68,121.32,121.59,64990.0,118.3381,118.5915,118.2406,118.5038,64990.0
2022-02-03 15:15:00,121.6,121.84,121.59,121.67,66556.0,118.5135,118.7474,118.5038,118.5818,66556.0
2022-02-03 15:20:00,121.66,121.73,121.47,121.55,54215.0,118.572,118.6402,118.3868,118.4648,54215.0
2022-02-03 15:25:00,121.55,121.55,121.09,121.23,118672.0,118.4648,118.4648,118.0165,118.1529,118672.0
2022-02-03 15:30:00,121.23,121.65,121.18,121.41,188761.0,118.1529,118.5623,118.1042,118.3284,188761.0
2022-02-03 15:35:00,121.42,121.59,121.13,121.52,104584.0,118.3381,118.5038,118.0555,118.4356,104584.0
2022-02-03 15:40:00,121.5,121.99,121.48,121.72,129744.0,118.4161,118.8936,118.3966,118.6305,129744.0
2022-02-03 15:45:00,121.7,121.72,121.22,121.39,115593.0,118.611,118.6305,118.1432,118.3089,115593.0
2022-02-03 15:50:00,121.4,121.4,120.61,120.9,398621.0,118.3186,118.3186,117.5487,117.8313,398621.0
2022-02-03 15:55:00,120.92,121.14,120.61,120.82,864392.0,117.8508,118.0652,117.5487,117.7533,864392.0
2022-02-04 09:30:00,118.99,119.03,117.91,118.43,306860.0,115.9698,116.0088,114.9172,115.424,306860.0
2022-02-04 09:35:00,118.52,120.12,118.27,119.7,300109.0,115.5117,117.0711,115.2681,116.6618,300109.0
2022-02-04 09:40:00,119.63,120.37,119.28,119.96,189870.0,116.5935,117.3147,116.2524,116.9152,189870.0
2022-02-04 09:45:00,119.92,120.08,119.18,120.01,157750.0,116.8762,117.0321,116.155,116.9639,157750.0
2022-02-04 09:50:00,119.92,120.07,119.61,120.0,85106.0,116.8762,117.0224,116.574,116.9541,85106.0
2022-02-04 09:55:00,120.01,120.36,119.94,120.36,71067.0,116.9639,117.305,116.8957,117.305,71067.0
2022-02-04 10:00:00,120.32,120.36,119.94,120.17,103778.0,117.266,117.305,116.8957,117.1198,103778.0
2022-02-04 10:05:00,120.18,120.23,119.92,120.02,99706.0,117.1296,117.1783,116.8762,116.9736,99706.0
2022-02-04 10:10:00,120.04,120.66,119.93,120.66,80434.0,116.9931,117.5974,116.8859,117.5974,80434.0
2022-02-04 10:15:00,120.68,120.83,120.57,120.7,65613.0,117.6169,117.7631,117.5097,117.6364,65613.0
2022-02-04 10:20:00,120.69,120.83,120.01,120.08,58561.0,117.6266,117.7631,116.9639,117.0321,58561.0
2022-02-04 10:25:00,120.08,120.56,120.06,120.13,60891.0,117.0321,117.4999,117.0126,117.0808,60891.0
2022-02-04 10:30:00,120.14,120.56,120.05,120.53,48716.0,117.0906,117.4999,117.0029,117.4707,48716.0
2022-02-04 10:35:00,120.54,120.54,120.09,120.31,62993.0,117.4804,117.4804,117.0419,117.2563,62993.0
2022-02-04 10:40:00,120.35,120.55,120.23,120.23,43733.0,117.2953,117.4902,117.1783,117.1783,43733.0
2022-02-04 10:45:00,120.22,120.33,120.15,120.27,61844.0,117.1686,117.2758,117.1003,117.2173,61844.0
2022-02-04 10:50:00,120.31,120.45,120.24,120.38,52276.0,117.2563,117.3927,117.188,117.3245,52276.0
2022-02-04 10:55:00,120.36,120.38,120.07,120.17,58880.0,117.305,117.3245,117.0224,117.1198,58880.0
2022-02-04 11:00:00,120.17,120.31,120.03,120.17,31734.0,117.1198,117.2563,116.9834,117.1198,31734.0
2022-02-04 11:05:00,120.15,120.21,119.76,119.83,40801.0,117.1003,117.1588,116.7202,116.7885,40801.0
2022-02-04 11:10:00,119.82,119.83,119.47,119.69,93690.0,116.7787,116.7885,116.4376,116.652,93690.0
2022-02-04 11:15:00,119.68,119.68,119.39,119.61,39869.0,116.6423,116.6423,116.3596,116.574,39869.0
2022-02-04 11:20:00,119.6,119.78,119.39,119.39,44322.0,116.5643,116.7397,116.3596,116.3596,44322.0
2022-02-04 11:25:00,119.4,119.89,119.39,119.89,108195.0,116.3694,116.8469,116.3596,116.8469,108195.0
2022-02-04 11:30:00,119.89,120.07,119.84,120.05,54454.0,116.8469,117.0224,116.7982,117.0029,54454.0
2022-02-04 11:35:00,120.04,120.17,119.94,120.0,56277.0,116.9931,117.1198,116.8957,116.9541,56277.0
2022-02-04 11:40:00,119.98,120.08,119.97,120.03,32513.0,116.9346,117.0321,116.9249,116.9834,32513.0
2022-02-04 11:45:00,120.04,120.23,120.01,120.06,20908.0,116.9931,117.1783,116.9639,117.0126,20908.0
2022-02-04 11:50:00,120.12,120.15,119.95,119.98,25329.0,117.0711,117.1003,116.9054,116.9346,25329.0
2022-02-04 11:55:00,119.99,120.22,119.99,120.13,22272.0,116.9444,117.1686,116.9444,117.0808,22272.0
2022-02-04 12:00:00,120.15,120.15,119.95,120.14,21949.0,117.1003,117.1003,116.9054,117.0906,21949.0
2022-02-04 12:05:00,120.15,120.5,120.13,120.48,46892.0,117.1003,117.4414,117.0808,117.422,46892.0
2022-02-04 12:10:00,120.49,120.54,120.3,120.48,63905.0,117.4317,117.4804,117.2465,117.422,63905.0
2022-02-04 12:15:00,120.48,120.83,120.47,120.64,31157.0,117.422,117.7631,117.4122,117.5779,31157.0
2022-02-04 12:20:00,120.64,120.64,120.38,120.38,14477.0,117.5779,117.5779,117.3245,117.3245,14477.0
2022-02-04 12:25:00,120.41,120.41,120.15,120.2,13712.0,117.3537,117.3537,117.1003,117.1491,13712.0
2022-02-04 12:30:00,120.23,120.25,119.96,120.0,25164.0,117.1783,117.1978,116.9152,116.9541,25164.0
2022-02-04 12:35:00,120.0,120.09,119.94,120.0,23608.0,116.9541,117.0419,116.8957,116.9541,23608.0
2022-02-04 12:40:00,120.03,120.08,119.95,119.97,26378.0,116.9834,117.0321,116.9054,116.9249,26378.0
2022-02-04 12:45:00,119.95,120.18,119.84,120.11,33576.0,116.9054,117.1296,116.7982,117.0613,33576.0
2022-02-04 12:50:00,120.09,120.11,119.96,120.02,25826.0,117.0419,117.0613,116.9152,116.9736,25826.0
2022-02-04 12:55:00,120.02,120.14,119.98,120.09,32578.0,116.9736,117.0906,116.9346,117.0419,32578.0
2022-02-04 13:00:00,120.09,120.43,120.08,120.4,23896.0,117.0419,117.3732,117.0321,117.344,23896.0
2022-02-04 13:05:00,120.38,120.78,120.31,120.78,15794.0,117.3245,117.7143,117.2563,117.7143,15794.0
2022-02-04 13:10:00,120.74,120.83,120.66,120.66,16171.0,117.6754,117.7631,117.5974,117.5974,16171.0
2022-02-04 13:15:00,120.67,120.69,120.22,120.28,27769.0,117.6071,117.6266,117.1686,117.227,27769.0
2022-02-04 13:20:00,120.25,120.44,120.09,120.41,23729.0,117.1978,117.383,117.0419,117.3537,23729.0
2022-02-04 13:25:00,120.4,120.5,120.3,120.39,17144.0,117.344,117.4414,117.2465,117.3342,17144.0
2022-02-04 13:30:00,120.39,120.55,120.29,120.52,25076.0,117.3342,117.4902,117.2368,117.4609,25076.0
2022-02-04 13:35:00,120.52,120.79,120.44,120.76,21308.0,117.4609,117.7241,117.383,117.6949,21308.0
2022-02-04 13:40:00,120.74,120.92,120.64,120.9,19358.0,117.6754,117.8508,117.5779,117.8313,19358.0
2022-02-04 13:45:00,120.9,120.9,120.63,120.84,40800.0,117.8313,117.8313,117.5682,117.7728,40800.0
2022-02-04 13:50:00,120.87,120.94,120.83,120.9,12917.0,117.8021,117.8703,117.7631,117.8313,12917.0
2022-02-04 13:55:00,120.89,120.94,120.75,120.86,26525.0,117.8216,117.8703,117.6851,117.7923,26525.0
2022-02-04 14:00:00,120.84,120.84,120.55,120.59,19601.0,117.7728,117.7728,117.4902,117.5292,19601.0
2022-02-04 14:05:00,120.6,120.83,120.54,120.73,20008.0,117.5389,117.7631,117.4804,117.6656,20008.0
2022-02-04 14:10:00,120.73,120.85,120.65,120.85,26827.0,117.6656,117.7826,117.5876,117.7826,26827.0
2022-02-04 14:15:00,120.85,120.96,120.79,120.95,25173.0,117.7826,117.8898,117.7241,117.88,25173.0
2022-02-04 14:20:00,120.95,121.3,120.89,121.05,48702.0,117.88,118.2211,117.8216,117.9775,48702.0
2022-02-04 14:25:00,121.07,121.3,120.97,121.24,38756.0,117.997,118.2211,117.8995,118.1627,38756.0
2022-02-04 14:30:00,121.25,121.42,121.22,121.4,32572.0,118.1724,118.3381,118.1432,118.3186,32572.0
2022-02-04 14:35:00,121.41,121.57,121.31,121.57,45864.0,118.3284,118.4843,118.2309,118.4843,45864.0
2022-02-04 14:40:00,121.59,121.85,121.53,121.71,81094.0,118.5038,118.7572,118.4453,118.6207,81094.0
2022-02-04 14:45:00,121.68,121.79,121.56,121.64,35072.0,118.5915,118.6987,118.4745,118.5525,35072.0
2022-02-04 14:50:00,121.65,121.71,121.52,121.64,63586.0,118.5623,118.6207,118.4356,118.5525,63586.0
2022-02-04 14:55:00,121.63,121.83,121.52,121.63,79963.0,118.5428,118.7377,118.4356,118.5428,79963.0
2022-02-04 15:00:00,121.63,121.81,121.54,121.75,40703.0,118.5428,118.7182,118.4551,118.6597,40703.0
2022-02-04 15:05:00,121.76,121.8,121.64,121.71,50599.0,118.6695,118.7085,118.5525,118.6207,50599.0
2022-02-04 15:10:00,121.73,121.92,121.58,121.89,81173.0,118.6402,118.8254,118.494,118.7962,81173.0
2022-02-04 15:15:00,121.91,122.17,121.85,122.09,73473.0,118.8157,119.0691,118.7572,118.9911,73473.0
2022-02-04 15:20:00,122.09,122.37,122.09,122.36,70883.0,118.9911,119.264,118.9911,119.2542,70883.0
2022-02-04 15:25:00,122.37,122.52,122.0,122.0,92067.0,119.264,119.4102,118.9034,118.9034,92067.0
2022-02-04 15:30:00,122.01,122.06,121.39,121.39,88978.0,118.9131,118.9619,118.3089,118.3089,88978.0
2022-02-04 15:35:00,121.39,121.39,120.99,121.03,73005.0,118.3089,118.3089,117.919,117.958,73005.0
2022-02-04 15:40:00,121.03,121.26,120.89,120.9,137136.0,117.958,118.1822,117.8216,117.8313,137136.0
2022-02-04 15:45:00,120.93,121.02,120.71,120.9,94124.0,117.8605,117.9483,117.6461,117.8313,94124.0
2022-02-04 15:50:00,120.88,121.14,120.87,121.11,112152.0,117.8118,118.0652,117.8021,118.036,112152.0
2022-02-04 15:55:00,121.09,121.1,120.73,120.95,309720.0,118.0165,118.0262,117.6656,117.88,309720.0
2022-02-07 09:30:00,121.22,121.83,120.94,121.31,128065.0,118.1432,118.7377,117.8703,118.2309,128065.0
2022-02-07 09:35:00,121.3,121.82,121.1,121.65,58756.0,118.2211,118.7279,118.0262,118.5623,58756.0
2022-02-07 09:40:00,121.65,121.8,121.53,121.8,162926.0,118.5623,118.7085,118.4453,118.7085,162926.0
2022-02-07 09:45:00,121.77,121.99,121.55,121.82,84087.0,118.6792,118.8936,118.4648,118.7279,84087.0
2022-02-07 09:50:00,121.82,121.89,121.68,121.84,43135.0,118.7279,118.7962,118.5915,118.7474,43135.0
2022-02-07 09:55:00,121.84,121.9,121.65,121.68,86710.0,118.7474,118.8059,118.5623,118.5915,86710.0
2022-02-07 10:00:00,121.69,121.86,121.69,121.73,65724.0,118.6012,118.7669,118.6012,118.6402,65724.0
2022-02-07 10:05:00,121.73,122.05,121.65,121.7,53172.0,118.6402,118.9521,118.5623,118.611,53172.0
2022-02-07 10:10:00,121.71,121.78,121.55,121.76,86108.0,118.6207,118.689,118.4648,118.6695,86108.0
2022-02-07 10:15:00,121.77,121.9,121.75,121.78,36043.0,118.6792,118.8059,118.6597,118.689,36043.0
2022-02-07 10:20:00,121.8,122.05,121.66,121.66,55465.0,118.7085,118.9521,118.572,118.572,55465.0
2022-02-07 10:25:00,121.69,121.84,121.64,121.82,47144.0,118.6012,118.7474,118.5525,118.7279,47144.0
2022-02-07 10:30:00,121.82,121.96,121.81,121.82,72085.0,118.7279,118.8644,118.7182,118.7279,72085.0
2022-02-07 10:35:00,121.81,121.83,121.63,121.68,33377.0,118.7182,118.7377,118.5428,118.5915,33377.0
2022-02-07 10:40:00,121.69,121.75,121.62,121.66,28571.0,118.6012,118.6597,118.533,118.572,28571.0
2022-02-07 10:45:00,121.66,121.7,121.56,121.67,21406.0,118.572,118.611,118.4745,118.5818,21406.0
2022-02-07 10:50:00,121.67,121.99,121.67,121.89,36547.0,118.5818,118.8936,118.5818,118.7962,36547.0
2022-02-07 10:55:00,121.89,121.89,121.68,121.79,16689.0,118.7962,118.7962,118.5915,118.6987,16689.0
2022-02-07 11:00:00,121.78,121.82,121.59,121.67,17875.0,118.689,118.7279,118.5038,118.5818,17875.0
2022-02-07 11:05:00,121.67,121.76,121.44,121.62,45509.0,118.5818,118.6695,118.3576,118.533,45509.0
2022-02-07 11:10:00,121.6,121.9,121.59,121.86,18023.0,118.5135,118.8059,118.5038,118.7669,18023.0
2022-02-07 11:15:00,121.84,121.99,121.82,121.96,12406.0,118.7474,118.8936,118.7279,118.8644,12406.0
2022-02-07 11:20:00,121.98,122.01,121.81,121.82,28757.0,118.8839,118.9131,118.7182,118.7279,28757.0
2022-02-07 11:25:00,121.82,122.01,121.79,121.95,26387.0,118.7279,118.9131,118.6987,118.8546,26387.0
2022-02-07 11:30:00,121.95,121.99,121.89,121.98,16785.0,118.8546,118.8936,118.7962,118.8839,16785.0
2022-02-07 11:35:00,121.99,122.0,121.7,121.75,38402.0,118.8936,118.9034,118.611,118.6597,38402.0
2022-02-07 11:40:00,121.73,121.89,121.71,121.81,29381.0,118.6402,118.7962,118.6207,118.7182,29381.0
2022-02-07 11:45:00,121.8,121.97,121.78,121.95,17599.0,118.7085,118.8741,118.689,118.8546,17599.0
2022-02-07 11:50:00,121.92,121.93,121.71,121.84,22233.0,118.8254,118.8352,118.6207,118.7474,22233.0
2022-02-07 11:55:00,121.84,121.85,121.65,121.7,32657.0,118.7474,118.7572,118.5623,118.611,32657.0
2022-02-07 12:00:00,121.67,121.74,121.55,121.67,16305.0,118.5818,118.65,118.4648,118.5818,16305.0
2022-02-07 12:05:00,121.65,121.74,121.59,121.67,18784.0,118.5623,118.65,118.5038,118.5818,18784.0
2022-02-07 12:10:00,121.7,121.76,121.57,121.75,15096.0,118.611,118.6695,118.4843,118.6597,15096.0
2022-02-07 12:15:00,121.74,121.94,121.71,121.93,14734.0,118.65,118.8449,118.6207,118.8352,14734.0
2022-02-07 12:20:00,121.92,122.01,121.9,121.97,29367.0,118.8254,118.9131,118.8059,118.8741,29367.0
2022-02-07 12:25:00,121.97,122.0,121.82,121.84,38313.0,118.8741,118.9034,118.7279,118.7474,38313.0
2022-02-07 12:30:00,121.86,121.99,121.8,121.82,33420.0,118.7669,118.8936,118.7085,118.7279,33420.0
2022-02-07 12:35:00,121.8,121.91,121.76,121.79,19231.0,118.7085,118.8157,118.6695,118.6987,19231.0
2022-02-07 12:40:00,121.81,121.94,121.8,121.91,16648.0,118.7182,118.8449,118.7085,118.8157,16648.0
2022-02-07 12:45:00,121.9,122.16,121.88,122.12,45361.0,118.8059,119.0593,118.7864,119.0203,45361.0
2022-02-07 12:50:00,122.12,122.27,122.04,122.18,35745.0,119.0203,119.1665,118.9424,119.0788,35745.0
2022-02-07 12:55:00,122.16,122.16,121.93,122.05,23219.0,119.0593,119.0593,118.8352,118.9521,23219.0
2022-02-07 13:00:00,122.03,122.27,121.96,122.18,28884.0,118.9326,119.1665,118.8644,119.0788,28884.0
2022-02-07 13:05:00,122.16,122.21,122.02,122.13,27538.0,119.0593,119.108,118.9229,119.0301,27538.0
2022-02-07 13:10:00,122.11,122.28,122.07,122.22,13781.0,119.0106,119.1763,118.9716,119.1178,13781.0
2022-02-07 13:15:00,122.2,122.28,122.14,122.27,27203.0,119.0983,119.1763,119.0398,119.1665,27203.0
2022-02-07 13:20:00,122.27,122.45,122.18,122.21,42983.0,119.1665,119.342,119.0788,119.108,42983.0
2022-02-07 13:25:00,122.23,122.41,122.11,122.35,44864.0,119.1275,119.303,119.0106,119.2445,44864.0
2022-02-07 13:30:00,122.36,122.43,122.26,122.27,26597.0,119.2542,119.3225,119.1568,119.1665,26597.0
2022-02-07 13:35:00,122.26,122.53,122.26,122.53,32578.0,119.1568,119.4199,119.1568,119.4199,32578.0
2022-02-07 13:40:00,122.53,122.69,122.51,122.64,88023.0,119.4199,119.5759,119.4004,119.5271,88023.0
2022-02-07 13:45:00,122.65,122.9,122.58,122.65,174255.0,119.5369,119.7805,119.4687,119.5369,174255.0
2022-02-07 13:50:00,122.64,122.82,122.58,122.61,147201.0,119.5271,119.7026,119.4687,119.4979,147201.0
2022-02-07 13:55:00,122.6,122.68,122.53,122.58,21712.0,119.4881,119.5661,119.4199,119.4687,21712.0
2022-02-07 14:00:00,122.58,122.58,122.45,122.55,16153.0,119.4687,119.4687,119.342,119.4394,16153.0
2022-02-07 14:05:00,122.54,122.54,122.36,122.43,17259.0,119.4297,119.4297,119.2542,119.3225,17259.0
2022-02-07 14:10:00,122.45,122.49,122.42,122.45,16531.0,119.342,119.3809,119.3127,119.342,16531.0
2022-02-07 14:15:00,122.44,122.57,122.38,122.45,30570.0,119.3322,119.4589,119.2737,119.342,30570.0
2022-02-07 14:20:00,122.43,122.52,122.39,122.43,18944.0,119.3225,119.4102,119.2835,119.3225,18944.0
2022-02-07 14:25:00,122.44,122.59,122.42,122.56,21949.0,119.3322,119.4784,119.3127,119.4492,21949.0
2022-02-07 14:30:00,122.58,122.66,122.56,122.6,14592.0,119.4687,119.5466,119.4492,119.4881,14592.0
2022-02-07 14:35:00,122.58,122.85,122.58,122.7,18638.0,119.4687,119.7318,119.4687,119.5856,18638.0
2022-02-07 14:40:00,122.67,122.74,122.65,122.68,12094.0,119.5564,119.6246,119.5369,119.5661,12094.0
2022-02-07 14:45:00,122.66,122.86,122.56,122.83,59970.0,119.5466,119.7415,119.4492,119.7123,59970.0
2022-02-07 14:50:00,122.85,122.86,122.66,122.69,18758.0,119.7318,119.7415,119.5466,119.5759,18758.0
2022-02-07 14:55:00,122.68,122.72,122.65,122.65,15097.0,119.5661,119.6051,119.5369,119.5369,15097.0
2022-02-07 15:00:00,122.67,122.75,122.57,122.67,18750.0,119.5564,119.6343,119.4589,119.5564,18750.0
2022-02-07 15:05:00,122.67,122.7,122.55,122.7,16838.0,119.5564,119.5856,119.4394,119.5856,16838.0
2022-02-07 15:10:00,122.7,122.84,122.64,122.84,23586.0,119.5856,119.7221,119.5271,119.7221,23586.0
2022-02-07 15:15:00,122.84,122.86,122.52,122.59,21181.0,119.7221,119.7415,119.4102,119.4784,21181.0
2022-02-07 15:20:00,122.55,122.67,122.52,122.56,61340.0,119.4394,119.5564,119.4102,119.4492,61340.0
2022-02-07 15:25:00,122.57,122.6,122.34,122.34,30989.0,119.4589,119.4881,119.2347,119.2347,30989.0
2022-02-07 15:30:00,122.37,122.39,122.2,122.26,49972.0,119.264,119.2835,119.0983,119.1568,49972.0
2022-02-07 15:35:00,122.27,122.45,122.16,122.2,56854.0,119.1665,119.342,119.0593,119.0983,56854.0
2022-02-07 15:40:00,122.2,122.23,122.07,122.11,70702.0,119.0983,119.1275,118.9716,119.0106,70702.0
2022-02-07 15:45:00,122.11,122.18,121.97,122.08,66800.0,119.0106,119.0788,118.8741,118.9813,66800.0
2022-02-07 15:50:00,122.11,122.18,121.95,122.03,126965.0,119.0106,119.0788,118.8546,118.9326,126965.0
2022-02-07 15:55:00,122.04,122.12,121.89,122.1,220800.0,118.9424,119.0203,118.7962,119.0008,220800.0
2022-02-08 09:30:00,122.48,122.72,122.26,122.57,92792.0,119.3712,119.6051,119.1568,119.4589,92792.0
2022-02-08 09:35:00,122.61,122.75,122.3,122.5,37419.0,119.4979,119.6343,119.1958,119.3907,37419.0
2022-02-08 09:40:00,122.53,122.63,122.24,122.51,77815.0,119.4199,119.5174,119.1373,119.4004,77815.0
2022-02-08 09:45:00,122.48,122.83,122.42,122.83,22614.0,119.3712,119.7123,119.3127,119.7123,22614.0
2022-02-08 09:50:00,122.83,123.09,122.51,122.64,57454.0,119.7123,119.9657,119.4004,119.5271,57454.0
2022-02-08 09:55:00,122.63,122.74,122.5,122.61,31762.0,119.5174,119.6246,119.3907,119.4979,31762.0
2022-02-08 10:00:00,122.65,122.7,122.37,122.42,56348.0,119.5369,119.5856,119.264,119.3127,56348.0
2022-02-08 10:05:00,122.44,122.72,122.4,122.7,35986.0,119.3322,119.6051,119.2932,119.5856,35986.0
2022-02-08 10:10:00,122.72,122.95,122.64,122.93,30290.0,119.6051,119.8293,119.5271,119.8098,30290.0
2022-02-08 10:15:00,122.94,123.2,122.89,122.93,26155.0,119.8195,120.0729,119.7708,119.8098,26155.0
2022-02-08 10:20:00,122.95,123.1,122.73,122.84,18359.0,119.8293,119.9755,119.6148,119.7221,18359.0
2022-02-08 10:25:00,122.84,122.87,122.4,122.45,37699.0,119.7221,119.7513,119.2932,119.342,37699.0
2022-02-08 10:30:00,122.42,122.56,122.3,122.45,75172.0,119.3127,119.4492,119.1958,119.342,75172.0
2022-02-08 10:35:00,122.43,122.9,122.39,122.83,22210.0,119.3225,119.7805,119.2835,119.7123,22210.0
2022-02-08 10:40:00,122.81,123.27,122.81,123.27,37320.0,119.6928,120.1411,119.6928,120.1411,37320.0
2022-02-08 10:45:00,123.27,123.71,123.25,123.44,71596.0,120.1411,120.57,120.1216,120.3068,71596.0
2022-02-08 10:50:00,123.43,123.81,123.42,123.66,77802.0,120.2971,120.6674,120.2873,120.5212,77802.0
2022-02-08 10:55:00,123.66,123.86,123.62,123.69,87940.0,120.5212,120.7162,120.4823,120.5505,87940.0
2022-02-08 11:00:00,123.69,124.03,123.64,123.99,61306.0,120.5505,120.8819,120.5017,120.8429,61306.0
2022-02-08 11:05:00,124.02,124.1,123.9,124.07,44833.0,120.8721,120.9501,120.7552,120.9208,44833.0
2022-02-08 11:10:00,124.05,124.46,123.86,124.46,80674.0,120.9013,121.3009,120.7162,121.3009,80674.0
2022-02-08 11:15:00,124.48,124.57,124.34,124.46,53555.0,121.3204,121.4081,121.184,121.3009,53555.0
2022-02-08 11:20:00,124.39,124.44,123.9,124.08,29300.0,121.2327,121.2814,120.7552,120.9306,29300.0
2022-02-08 11:25:00,124.08,124.31,124.03,124.31,46248.0,120.9306,121.1547,120.8819,121.1547,46248.0
2022-02-08 11:30:00,124.32,124.4,123.94,124.0,29910.0,121.1645,121.2425,120.7941,120.8526,29910.0
2022-02-08 11:35:00,124.0,124.25,123.97,124.2,30854.0,120.8526,121.0963,120.8234,121.0475,30854.0
2022-02-08 11:40:00,124.19,124.27,124.0,124.11,25691.0,121.0378,121.1158,120.8526,120.9598,25691.0
2022-02-08 11:45:00,124.14,124.46,124.14,124.37,28482.0,120.9891,121.3009,120.9891,121.2132,28482.0
2022-02-08 11:50:00,124.36,124.55,124.34,124.43,21995.0,121.2035,121.3887,121.184,121.2717,21995.0
2022-02-08 11:55:00,124.43,124.56,124.28,124.56,60292.0,121.2717,121.3984,121.1255,121.3984,60292.0
2022-02-08 12:00:00,124.58,124.83,124.53,124.72,33726.0,121.4179,121.6615,121.3692,121.5543,33726.0
2022-02-08 12:05:00,124.69,124.76,124.54,124.71,34185.0,121.5251,121.5933,121.3789,121.5446,34185.0
2022-02-08 12:10:00,124.71,124.78,124.53,124.56,35325.0,121.5446,121.6128,121.3692,121.3984,35325.0
2022-02-08 12:15:00,124.56,124.69,124.42,124.66,23371.0,121.3984,121.5251,121.262,121.4959,23371.0
2022-02-08 12:20:00,124.64,124.75,124.64,124.65,15757.0,121.4764,121.5836,121.4764,121.4861,15757.0
2022-02-08 12:25:00,124.65,124.7,124.44,124.53,23727.0,121.4861,121.5348,121.2814,121.3692,23727.0
2022-02-08 12:30:00,124.54,124.68,124.52,124.65,14365.0,121.3789,121.5154,121.3594,121.4861,14365.0
2022-02-08 12:35:00,124.63,124.98,124.62,124.9,43530.0,121.4666,121.8077,121.4569,121.7298,43530.0
2022-02-08 12:40:00,124.89,125.04,124.84,124.94,49769.0,121.72,121.8662,121.6713,121.7688,49769.0
2022-02-08 12:45:00,124.97,125.24,124.97,125.23,52951.0,121.798,122.0611,121.798,122.0514,52951.0
2022-02-08 12:50:00,125.23,125.45,125.22,125.41,54985.0,122.0514,122.2658,122.0416,122.2268,54985.0
2022-02-08 12:55:00,125.4,125.58,125.38,125.57,40437.0,122.2171,122.3925,122.1976,122.3828,40437.0
2022-02-08 13:00:00,125.56,125.64,125.04,125.04,36752.0,122.373,122.451,121.8662,121.8662,36752.0
2022-02-08 13:05:00,125.06,125.24,125.0,125.03,84262.0,121.8857,122.0611,121.8272,121.8565,84262.0
2022-02-08 13:10:00,124.97,125.11,124.77,124.77,13355.0,121.798,121.9344,121.6031,121.6031,13355.0
2022-02-08 13:15:00,124.75,124.85,124.65,124.85,16494.0,121.5836,121.681,121.4861,121.681,16494.0
2022-02-08 13:20:00,124.85,125.02,124.83,124.92,26748.0,121.681,121.8467,121.6615,121.7493,26748.0
2022-02-08 13:25:00,124.91,125.08,124.89,124.98,122874.0,121.7395,121.9052,121.72,121.8077,122874.0
2022-02-08 13:30:00,125.0,125.26,124.99,125.0,79303.0,121.8272,122.0806,121.8175,121.8272,79303.0
2022-02-08 13:35:00,124.99,125.07,124.87,125.01,51150.0,121.8175,121.8955,121.7005,121.837,51150.0
2022-02-08 13:40:00,125.03,125.14,124.94,125.06,22166.0,121.8565,121.9637,121.7688,121.8857,22166.0
2022-02-08 13:45:00,125.08,125.36,125.04,125.31,35261.0,121.9052,122.1781,121.8662,122.1294,35261.0
2022-02-08 13:50:00,125.3,125.52,125.24,125.48,50254.0,122.1196,122.334,122.0611,122.295,50254.0
2022-02-08 13:55:00,125.51,125.71,125.48,125.66,51415.0,122.3243,122.5192,122.295,122.4705,51415.0
2022-02-08 14:00:00,125.66,126.04,125.65,125.92,72834.0,122.4705,122.8408,122.4607,122.7239,72834.0
2022-02-08 14:05:00,125.9,126.19,125.9,126.04,45460.0,122.7044,122.987,122.7044,122.8408,45460.0
2022-02-08 14:10:00,126.0,126.04,125.77,126.04,42482.0,122.8018,122.8408,122.5777,122.8408,42482.0
2022-02-08 14:15:00,126.05,126.17,125.48,125.5,41251.0,122.8506,122.9675,122.295,122.3145,41251.0
2022-02-08 14:20:00,125.49,125.52,125.26,125.49,57105.0,122.3048,122.334,122.0806,122.3048,57105.0
2022-02-08 14:25:00,125.48,125.57,125.22,125.25,35563.0,122.295,122.3828,122.0416,122.0709,35563.0
2022-02-08 14:30:00,125.23,125.52,125.21,125.52,29539.0,122.0514,122.334,122.0319,122.334,29539.0
2022-02-08 14:35:00,125.53,125.7,125.45,125.5,74916.0,122.3438,122.5095,122.2658,122.3145,74916.0
2022-02-08 14:40:00,125.5,125.52,125.22,125.38,33430.0,122.3145,122.334,122.0416,122.1976,33430.0
2022-02-08 14:45:00,125.36,125.48,125.2,125.34,19023.0,122.1781,122.295,122.0222,122.1586,19023.0
2022-02-08 14:50:00,125.33,125.44,125.27,125.38,43620.0,122.1489,122.2561,122.0904,122.1976,43620.0
2022-02-08 14:55:00,125.41,125.45,125.22,125.27,18902.0,122.2268,122.2658,122.0416,122.0904,18902.0
2022-02-08 15:00:00,125.27,125.36,125.13,125.31,29656.0,122.0904,122.1781,121.9539,122.1294,29656.0
2022-02-08 15:05:00,125.3,125.56,125.22,125.53,21808.0,122.1196,122.373,122.0416,122.3438,21808.0
2022-02-08 15:10:00,125.54,125.96,125.53,125.91,47367.0,122.3535,122.7629,122.3438,122.7141,47367.0
2022-02-08 15:15:00,125.93,126.13,125.81,125.81,76437.0,122.7336,122.9285,122.6167,122.6167,76437.0
2022-02-08 15:20:00,125.8,126.12,125.8,126.06,29763.0,122.6069,122.9188,122.6069,122.8603,29763.0
2022-02-08 15:25:00,126.07,126.09,125.77,125.94,39727.0,122.8701,122.8896,122.5777,122.7434,39727.0
2022-02-08 15:30:00,125.94,126.24,125.86,126.14,57419.0,122.7434,123.0358,122.6654,122.9383,57419.0
2022-02-08 15:35:00,126.15,126.26,125.85,125.92,245553.0,122.948,123.0552,122.6557,122.7239,245553.0
2022-02-08 15:40:00,125.92,125.95,125.73,125.84,67103.0,122.7239,122.7531,122.5387,122.6459,67103.0
2022-02-08 15:45:00,125.85,125.86,125.62,125.71,61377.0,122.6557,122.6654,122.4315,122.5192,61377.0
2022-02-08 15:50:00,125.68,125.82,125.47,125.81,138433.0,122.49,122.6264,122.2853,122.6167,138433.0
2022-02-08 15:55:00,125.77,125.86,125.35,125.44,240728.0,122.5777,122.6654,122.1683,122.2561,240728.0
2022-02-09 09:30:00,126.63,127.63,126.53,126.85,217927.0,123.4159,124.3905,123.3184,123.6303,217927.0
2022-02-09 09:35:00,126.89,127.21,125.95,126.32,55619.0,123.6693,123.9811,122.7531,123.1137,55619.0
2022-02-09 09:40:00,126.36,126.62,126.07,126.59,61004.0,123.1527,123.4061,122.8701,123.3769,61004.0
2022-02-09 09:45:00,126.59,126.83,126.36,126.36,49181.0,123.3769,123.6108,123.1527,123.1527,49181.0
2022-02-09 09:50:00,126.37,126.47,126.2,126.28,92270.0,123.1625,123.2599,122.9968,123.0747,92270.0
2022-02-09 09:55:00,126.27,126.69,125.82,126.45,102532.0,123.065,123.4743,122.6264,123.2404,102532.0
2022-02-09 10:00:00,126.41,126.6,126.27,126.46,106089.0,123.2014,123.3866,123.065,123.2502,106089.0
2022-02-09 10:05:00,126.42,126.91,126.34,126.87,158870.0,123.2112,123.6888,123.1332,123.6498,158870.0
2022-02-09 10:10:00,126.89,127.99,126.85,127.9,221996.0,123.6693,124.7413,123.6303,124.6536,221996.0
2022-02-09 10:15:00,127.89,128.35,127.57,127.57,187410.0,124.6439,125.0922,124.332,124.332,187410.0
2022-02-09 10:20:00,127.54,127.71,127.11,127.11,33800.0,124.3028,124.4684,123.8837,123.8837,33800.0
2022-02-09 10:25:00,127.09,127.25,126.83,126.83,28614.0,123.8642,124.0201,123.6108,123.6108,28614.0
2022-02-09 10:30:00,126.86,127.1,126.76,127.05,34854.0,123.64,123.8739,123.5426,123.8252,34854.0
2022-02-09 10:35:00,127.03,127.13,126.89,127.02,51726.0,123.8057,123.9032,123.6693,123.796,51726.0
2022-02-09 10:40:00,127.01,127.09,126.97,127.01,30385.0,123.7862,123.8642,123.7472,123.7862,30385.0
2022-02-09 10:45:00,127.05,127.05,126.89,126.98,51174.0,123.8252,123.8252,123.6693,123.757,51174.0
2022-02-09 10:50:00,126.99,127.06,126.85,126.99,102796.0,123.7667,123.8349,123.6303,123.7667,102796.0
2022-02-09 10:55:00,126.99,127.13,126.93,127.12,67408.0,123.7667,123.9032,123.7082,123.8934,67408.0
2022-02-09 11:00:00,127.13,127.27,126.72,126.75,58130.0,123.9032,124.0396,123.5036,123.5328,58130.0
2022-02-09 11:05:00,126.74,127.26,126.74,126.89,62501.0,123.5231,124.0299,123.5231,123.6693,62501.0
2022-02-09 11:10:00,126.87,127.05,126.69,126.79,58695.0,123.6498,123.8252,123.4743,123.5718,58695.0
2022-02-09 11:15:00,126.79,127.0,126.63,127.0,49116.0,123.5718,123.7765,123.4159,123.7765,49116.0
2022-02-09 11:20:00,127.0,127.24,126.87,127.12,59994.0,123.7765,124.0104,123.6498,123.8934,59994.0
2022-02-09 11:25:00,127.12,127.29,126.96,127.15,117497.0,123.8934,124.0591,123.7375,123.9227,117497.0
2022-02-09 11:30:00,127.12,127.19,127.05,127.16,60019.0,123.8934,123.9616,123.8252,123.9324,60019.0
2022-02-09 11:35:00,127.14,127.29,127.04,127.14,72908.0,123.9129,124.0591,123.8155,123.9129,72908.0
2022-02-09 11:40:00,127.14,127.2,126.74,127.07,142497.0,123.9129,123.9714,123.5231,123.8447,142497.0
2022-02-09 11:45:00,127.04,127.11,126.99,127.04,67773.0,123.8155,123.8837,123.7667,123.8155,67773.0
2022-02-09 11:50:00,127.02,127.26,126.87,126.88,21135.0,123.796,124.0299,123.6498,123.6595,21135.0
2022-02-09 11:55:00,126.89,127.16,126.8,127.03,21231.0,123.6693,123.9324,123.5815,123.8057,21231.0
2022-02-09 12:00:00,127.01,127.25,126.94,127.22,39213.0,123.7862,124.0201,123.718,123.9909,39213.0
2022-02-09 12:05:00,127.19,127.27,127.15,127.2,51565.0,123.9616,124.0396,123.9227,123.9714,51565.0
2022-02-09 12:10:00,127.21,127.35,127.16,127.34,22209.0,123.9811,124.1176,123.9324,124.1078,22209.0
2022-02-09 12:15:00,127.34,127.34,127.12,127.15,16997.0,124.1078,124.1078,123.8934,123.9227,16997.0
2022-02-09 12:20:00,127.15,127.15,126.88,126.96,27832.0,123.9227,123.9227,123.6595,123.7375,27832.0
2022-02-09 12:25:00,126.94,127.11,126.93,127.06,30308.0,123.718,123.8837,123.7082,123.8349,30308.0
2022-02-09 12:30:00,127.05,127.17,126.98,127.04,16160.0,123.8252,123.9422,123.757,123.8155,16160.0
2022-02-09 12:35:00,127.06,127.29,127.05,127.13,28714.0,123.8349,124.0591,123.8252,123.9032,28714.0
2022-02-09 12:40:00,127.13,127.15,126.95,127.06,25107.0,123.9032,123.9227,123.7277,123.8349,25107.0
2022-02-09 12:45:00,127.06,127.14,126.99,127.0,68516.0,123.8349,123.9129,123.7667,123.7765,68516.0
2022-02-09 12:50:00,127.01,127.04,126.87,126.91,46038.0,123.7862,123.8155,123.6498,123.6888,46038.0
2022-02-09 12:55:00,126.89,127.15,126.89,127.0,44626.0,123.6693,123.9227,123.6693,123.7765,44626.0
2022-02-09 13:00:00,127.0,127.14,126.98,127.14,13146.0,123.7765,123.9129,123.757,123.9129,13146.0
2022-02-09 13:05:00,127.14,127.22,127.08,127.16,25654.0,123.9129,123.9909,123.8544,123.9324,25654.0
2022-02-09 13:10:00,127.17,127.17,126.95,126.97,15007.0,123.9422,123.9422,123.7277,123.7472,15007.0
2022-02-09 13:15:00,127.01,127.17,126.95,127.02,26442.0,123.7862,123.9422,123.7277,123.796,26442.0
2022-02-09 13:20:00,127.03,127.06,126.85,127.02,35579.0,123.8057,123.8349,123.6303,123.796,35579.0
2022-02-09 13:25:00,127.02,127.1,127.01,127.06,22726.0,123.796,123.8739,123.7862,123.8349,22726.0
2022-02-09 13:30:00,127.03,127.17,127.02,127.14,18395.0,123.8057,123.9422,123.796,123.9129,18395.0
2022-02-09 13:35:00,127.12,127.12,127.0,127.07,12573.0,123.8934,123.8934,123.7765,123.8447,12573.0
2022-02-09 13:40:00,127.07,127.24,127.01,127.19,15924.0,123.8447,124.0104,123.7862,123.9616,15924.0
2022-02-09 13:45:00,127.17,127.24,127.08,127.23,12123.0,123.9422,124.0104,123.8544,124.0006,12123.0
2022-02-09 13:50:00,127.24,127.4,127.21,127.3,24257.0,124.0104,124.1663,123.9811,124.0689,24257.0
2022-02-09 13:55:00,127.28,127.31,127.21,127.3,8076.0,124.0494,124.0786,123.9811,124.0689,8076.0
2022-02-09 14:00:00,127.27,127.39,127.24,127.33,16353.0,124.0396,124.1566,124.0104,124.0981,16353.0
2022-02-09 14:05:00,127.28,127.4,127.23,127.4,10424.0,124.0494,124.1663,124.0006,124.1663,10424.0
2022-02-09 14:10:00,127.42,127.6,127.42,127.59,78237.0,124.1858,124.3612,124.1858,124.3515,78237.0
2022-02-09 14:15:00,127.61,127.61,127.44,127.58,35837.0,124.371,124.371,124.2053,124.3417,35837.0
2022-02-09 14:20:00,127.54,127.74,127.53,127.68,25705.0,124.3028,124.4977,124.293,124.4392,25705.0
2022-02-09 14:25:00,127.71,127.86,127.59,127.62,28797.0,124.4684,124.6146,124.3515,124.3807,28797.0
2022-02-09 14:30:00,127.64,127.64,127.46,127.48,10082.0,124.4002,124.4002,124.2248,124.2443,10082.0
2022-02-09 14:35:00,127.5,127.5,127.24,127.25,20752.0,124.2638,124.2638,124.0104,124.0201,20752.0
2022-02-09 14:40:00,127.24,127.53,127.22,127.52,97911.0,124.0104,124.293,123.9909,124.2833,97911.0
2022-02-09 14:45:00,127.54,127.66,127.47,127.5,33375.0,124.3028,124.4197,124.2345,124.2638,33375.0
2022-02-09 14:50:00,127.5,127.53,127.43,127.49,95991.0,124.2638,124.293,124.1956,124.254,95991.0
2022-02-09 14:55:00,127.5,127.53,127.45,127.5,25548.0,124.2638,124.293,124.215,124.2638,25548.0
2022-02-09 15:00:00,127.5,127.73,127.41,127.54,91065.0,124.2638,124.4879,124.1761,124.3028,91065.0
2022-02-09 15:05:00,127.53,127.53,127.44,127.44,47698.0,124.293,124.293,124.2053,124.2053,47698.0
2022-02-09 15:10:00,127.45,127.8,127.45,127.61,39864.0,124.215,124.5562,124.215,124.371,39864.0
2022-02-09 15:15:00,127.6,127.61,127.47,127.57,29323.0,124.3612,124.371,124.2345,124.332,29323.0
2022-02-09 15:20:00,127.57,127.66,127.49,127.49,64191.0,124.332,124.4197,124.254,124.254,64191.0
2022-02-09 15:25:00,127.49,127.94,127.48,127.94,32993.0,124.254,124.6926,124.2443,124.6926,32993.0
2022-02-09 15:30:00,127.9,128.13,127.88,128.12,44290.0,124.6536,124.8778,124.6341,124.868,44290.0
2022-02-09 15:35:00,128.13,128.13,127.94,128.0,36242.0,124.8778,124.8778,124.6926,124.7511,36242.0
2022-02-09 15:40:00,127.99,128.01,127.82,127.88,111045.0,124.7413,124.7608,124.5757,124.6341,111045.0
2022-02-09 15:45:00,127.89,128.1,127.89,128.06,50016.0,124.6439,124.8485,124.6439,124.8096,50016.0
2022-02-09 15:50:00,128.06,128.39,128.02,128.18,91256.0,124.8096,125.1312,124.7706,124.9265,91256.0
2022-02-09 15:55:00,128.16,128.18,128.0,128.11,152615.0,124.907,124.9265,124.7511,124.8583,152615.0
2022-02-10 09:30:00,124.99,126.03,124.62,125.79,336411.0,121.8175,122.8311,121.4569,122.5972,336411.0
2022-02-10 09:35:00,125.79,126.19,125.6,126.08,62048.0,122.5972,122.987,122.412,122.8798,62048.0
2022-02-10 09:40:00,126.09,127.18,126.03,126.97,66832.0,122.8896,123.9519,122.8311,123.7472,66832.0
2022-02-10 09:45:00,126.99,127.52,126.91,127.44,51393.0,123.7667,124.2833,123.6888,124.2053,51393.0
2022-02-10 09:50:00,127.32,127.69,127.01,127.11,94776.0,124.0883,124.449,123.7862,123.8837,94776.0
2022-02-10 09:55:00,127.04,127.35,126.78,127.31,41386.0,123.8155,124.1176,123.562,124.0786,41386.0
2022-02-10 10:00:00,127.24,127.51,126.92,127.09,38829.0,124.0104,124.2735,123.6985,123.8642,38829.0
2022-02-10 10:05:00,127.12,127.36,127.06,127.29,30120.0,123.8934,124.1273,123.8349,124.0591,30120.0
2022-02-10 10:10:00,127.32,127.6,127.32,127.6,23384.0,124.0883,124.3612,124.0883,124.3612,23384.0
2022-02-10 10:15:00,127.57,127.84,127.5,127.65,120154.0,124.332,124.5951,124.2638,124.41,120154.0
2022-02-10 10:20:00,127.67,127.7,126.88,126.97,122115.0,124.4295,124.4587,123.6595,123.7472,122115.0
2022-02-10 10:25:00,126.97,127.16,126.94,127.0,67447.0,123.7472,123.9324,123.718,123.7765,67447.0
2022-02-10 10:30:00,127.0,127.25,126.98,127.05,29671.0,123.7765,124.0201,123.757,123.8252,29671.0
2022-02-10 10:35:00,127.04,127.41,126.98,127.41,27568.0,123.8155,124.1761,123.757,124.1761,27568.0
2022-02-10 10:40:00,127.35,127.66,127.28,127.54,19687.0,124.1176,124.4197,124.0494,124.3028,19687.0
2022-02-10 10:45:00,127.5,127.62,127.32,127.57,14118.0,124.2638,124.3807,124.0883,124.332,14118.0
2022-02-10 10:50:00,127.52,127.52,127.19,127.2,34684.0,124.2833,124.2833,123.9616,123.9714,34684.0
2022-02-10 10:55:00,127.23,127.52,127.02,127.3,156859.0,124.0006,124.2833,123.796,124.0689,156859.0
2022-02-10 11:00:00,127.35,127.43,126.98,127.06,49253.0,124.1176,124.1956,123.757,123.8349,49253.0
2022-02-10 11:05:00,127.02,127.21,127.0,127.09,10981.0,123.796,123.9811,123.7765,123.8642,10981.0
2022-02-10 11:10:00,127.04,127.07,126.88,126.95,332778.0,123.8155,123.8447,123.6595,123.7277,332778.0
2022-02-10 11:15:00,126.97,126.97,126.57,126.6,12405.0,123.7472,123.7472,123.3574,123.3866,12405.0
2022-02-10 11:20:00,126.6,126.63,126.3,126.57,32273.0,123.3866,123.4159,123.0942,123.3574,32273.0
2022-02-10 11:25:00,126.58,126.65,126.1,126.19,199174.0,123.3671,123.4353,122.8993,122.987,199174.0
2022-02-10 11:30:00,126.17,126.17,125.52,125.67,35830.0,122.9675,122.9675,122.334,122.4802,35830.0
2022-02-10 11:35:00,125.62,125.73,125.1,125.1,20419.0,122.4315,122.5387,121.9247,121.9247,20419.0
2022-02-10 11:40:00,125.1,125.54,125.1,125.49,16512.0,121.9247,122.3535,121.9247,122.3048,16512.0
2022-02-10 11:45:00,125.42,125.7,125.4,125.48,22577.0,122.2366,122.5095,122.2171,122.295,22577.0
2022-02-10 11:50:00,125.43,125.56,125.33,125.35,19501.0,122.2463,122.373,122.1489,122.1683,19501.0
2022-02-10 11:55:00,125.36,125.59,125.33,125.53,17342.0,122.1781,122.4023,122.1489,122.3438,17342.0
2022-02-10 12:00:00,125.53,125.54,125.31,125.43,23211.0,122.3438,122.3535,122.1294,122.2463,23211.0
2022-02-10 12:05:00,125.45,125.58,125.42,125.53,18607.0,122.2658,122.3925,122.2366,122.3438,18607.0
2022-02-10 12:10:00,125.53,125.71,125.52,125.69,11951.0,122.3438,122.5192,122.334,122.4997,11951.0
2022-02-10 12:15:00,125.7,125.71,125.45,125.47,13724.0,122.5095,122.5192,122.2658,122.2853,13724.0
2022-02-10 12:20:00,125.45,125.73,125.45,125.67,9890.0,122.2658,122.5387,122.2658,122.4802,9890.0
2022-02-10 12:25:00,125.7,126.02,125.65,125.98,19475.0,122.5095,122.8213,122.4607,122.7824,19475.0
2022-02-10 12:30:00,125.97,126.1,125.81,125.81,13612.0,122.7726,122.8993,122.6167,122.6167,13612.0
2022-02-10 12:35:00,125.81,126.03,125.81,126.03,5045.0,122.6167,122.8311,122.6167,122.8311,5045.0
2022-02-10 12:40:00,126.01,126.27,126.01,126.27,30377.0,122.8116,123.065,122.8116,123.065,30377.0
2022-02-10 12:45:00,126.26,126.29,125.46,125.72,47570.0,123.0552,123.0845,122.2756,122.529,47570.0
2022-02-10 12:50:00,125.69,125.77,125.23,125.62,16953.0,122.4997,122.5777,122.0514,122.4315,16953.0
2022-02-10 12:55:00,125.58,125.73,125.39,125.7,7861.0,122.3925,122.5387,122.2073,122.5095,7861.0
2022-02-10 13:00:00,125.71,125.78,125.49,125.75,7187.0,122.5192,122.5874,122.3048,122.5582,7187.0
2022-02-10 13:05:00,125.71,125.75,125.46,125.55,6789.0,122.5192,122.5582,122.2756,122.3633,6789.0
2022-02-10 13:10:00,125.52,125.61,125.28,125.51,9045.0,122.334,122.4217,122.1001,122.3243,9045.0
2022-02-10 13:15:00,125.47,125.51,125.08,125.14,17499.0,122.2853,122.3243,121.9052,121.9637,17499.0
2022-02-10 13:20:00,125.18,125.32,125.11,125.26,19369.0,122.0027,122.1391,121.9344,122.0806,19369.0
2022-02-10 13:25:00,125.32,125.35,125.14,125.15,8799.0,122.1391,122.1683,121.9637,121.9734,8799.0
2022-02-10 13:30:00,125.1,125.18,124.88,124.91,24206.0,121.9247,122.0027,121.7103,121.7395,24206.0
2022-02-10 13:35:00,124.91,125.2,124.87,125.19,25030.0,121.7395,122.0222,121.7005,122.0124,25030.0
2022-02-10 13:40:00,125.25,125.34,125.21,125.22,11940.0,122.0709,122.1586,122.0319,122.0416,11940.0
2022-02-10 13:45:00,125.22,125.27,125.09,125.15,11135.0,122.0416,122.0904,121.9149,121.9734,11135.0
2022-02-10 13:50:00,125.16,125.18,125.06,125.14,7146.0,121.9832,122.0027,121.8857,121.9637,7146.0
2022-02-10 13:55:00,125.16,125.5,125.07,125.5,15256.0,121.9832,122.3145,121.8955,122.3145,15256.0
2022-02-10 14:00:00,125.5,125.55,125.31,125.36,11377.0,122.3145,122.3633,122.1294,122.1781,11377.0
2022-02-10 14:05:00,125.32,125.49,125.25,125.4,18380.0,122.1391,122.3048,122.0709,122.2171,18380.0
2022-02-10 14:10:00,125.49,125.49,125.23,125.28,6469.0,122.3048,122.3048,122.0514,122.1001,6469.0
2022-02-10 14:15:00,125.29,125.29,125.0,125.08,9156.0,122.1099,122.1099,121.8272,121.9052,9156.0
2022-02-10 14:20:00,125.1,125.22,124.99,125.18,17197.0,121.9247,122.0416,121.8175,122.0027,17197.0
2022-02-10 14:25:00,125.24,125.4,125.2,125.28,10625.0,122.0611,122.2171,122.0222,122.1001,10625.0
2022-02-10 14:30:00,125.3,125.43,125.23,125.25,11881.0,122.1196,122.2463,122.0514,122.0709,11881.0
2022-02-10 14:35:00,125.26,125.52,125.25,125.29,10076.0,122.0806,122.334,122.0709,122.1099,10076.0
2022-02-10 14:40:00,125.27,125.46,125.26,125.33,11396.0,122.0904,122.2756,122.0806,122.1489,11396.0
2022-02-10 14:45:00,125.39,125.66,125.36,125.46,20869.0,122.2073,122.4705,122.1781,122.2756,20869.0
2022-02-10 14:50:00,125.45,125.53,125.22,125.25,17108.0,122.2658,122.3438,122.0416,122.0709,17108.0
2022-02-10 14:55:00,125.26,125.33,125.05,125.21,16782.0,122.0806,122.1489,121.876,122.0319,16782.0
2022-02-10 15:00:00,125.21,125.22,125.08,125.13,9391.0,122.0319,122.0416,121.9052,121.9539,9391.0
2022-02-10 15:05:00,125.11,125.31,125.09,125.26,9864.0,121.9344,122.1294,121.9149,122.0806,9864.0
2022-02-10 15:10:00,125.28,125.43,125.23,125.3,17332.0,122.1001,122.2463,122.0514,122.1196,17332.0
2022-02-10 15:15:00,125.28,125.35,125.04,125.08,10779.0,122.1001,122.1683,121.8662,121.9052,10779.0
2022-02-10 15:20:00,125.11,125.18,125.01,125.13,15896.0,121.9344,122.0027,121.837,121.9539,15896.0
2022-02-10 15:25:00,125.17,125.19,124.96,125.05,20505.0,121.9929,122.0124,121.7882,121.876,20505.0
2022-02-10 15:30:00,125.03,125.06,124.8,124.86,31942.0,121.8565,121.8857,121.6323,121.6908,31942.0
2022-02-10 15:35:00,124.85,125.11,124.85,124.98,17456.0,121.681,121.9344,121.681,121.8077,17456.0
2022-02-10 15:40:00,124.96,125.0,124.75,124.88,27277.0,121.7882,121.8272,121.5836,121.7103,27277.0
2022-02-10 15:45:00,124.88,124.91,124.68,124.83,68199.0,121.7103,121.7395,121.5154,121.6615,68199.0
2022-02-10 15:50:00,124.8,124.98,124.56,124.91,133287.0,121.6323,121.8077,121.3984,121.7395,133287.0
2022-02-10 15:55:00,124.93,125.39,124.9,125.13,253316.0,121.759,122.2073,121.7298,121.9539,253316.0
2022-02-11 09:30:00,124.78,125.11,124.26,125.09,53270.0,121.6128,121.9344,121.106,121.9149,53270.0
2022-02-11 09:35:00,125.01,125.88,124.99,125.83,19155.0,121.837,122.6849,121.8175,122.6362,19155.0
2022-02-11 09:40:00,125.83,126.35,125.75,125.94,21738.0,122.6362,123.143,122.5582,122.7434,21738.0
2022-02-11 09:45:00,126.0,126.0,125.82,125.91,7680.0,122.8018,122.8018,122.6264,122.7141,7680.0
2022-02-11 09:50:00,126.07,126.13,125.78,125.79,11504.0,122.8701,122.9285,122.5874,122.5972,11504.0
2022-02-11 09:55:00,125.73,125.8,125.24,125.31,11645.0,122.5387,122.6069,122.0611,122.1294,11645.0
2022-02-11 10:00:00,125.37,126.18,125.35,126.05,16736.0,122.1878,122.9773,122.1683,122.8506,16736.0
2022-02-11 10:05:00,126.16,126.55,126.09,126.45,15515.0,122.9578,123.3379,122.8896,123.2404,15515.0
2022-02-11 10:10:00,126.42,126.73,126.23,126.65,17770.0,123.2112,123.5133,123.026,123.4353,17770.0
2022-02-11 10:15:00,126.62,126.91,126.57,126.89,42781.0,123.4061,123.6888,123.3574,123.6693,42781.0
2022-02-11 10:20:00,126.91,126.94,126.66,126.94,22271.0,123.6888,123.718,123.4451,123.718,22271.0
2022-02-11 10:25:00,126.91,126.91,126.38,126.47,32790.0,123.6888,123.6888,123.1722,123.2599,32790.0
2022-02-11 10:30:00,126.5,126.63,126.44,126.5,35022.0,123.2892,123.4159,123.2307,123.2892,35022.0
2022-02-11 10:35:00,126.51,126.54,126.37,126.51,18022.0,123.2989,123.3281,123.1625,123.2989,18022.0
2022-02-11 10:40:00,126.51,126.53,126.45,126.46,17683.0,123.2989,123.3184,123.2404,123.2502,17683.0
2022-02-11 10:45:00,126.45,126.53,126.25,126.39,19877.0,123.2404,123.3184,123.0455,123.1819,19877.0
2022-02-11 10:50:00,126.42,126.51,126.34,126.48,8799.0,123.2112,123.2989,123.1332,123.2697,8799.0
2022-02-11 10:55:00,126.51,126.53,126.24,126.27,21358.0,123.2989,123.3184,123.0358,123.065,21358.0
2022-02-11 11:00:00,126.24,126.51,126.24,126.47,15399.0,123.0358,123.2989,123.0358,123.2599,15399.0
2022-02-11 11:05:00,126.46,126.48,126.15,126.15,12325.0,123.2502,123.2697,122.948,122.948,12325.0
2022-02-11 11:10:00,126.12,126.24,126.0,126.24,8384.0,122.9188,123.0358,122.8018,123.0358,8384.0
2022-02-11 11:15:00,126.17,126.24,125.97,126.07,12555.0,122.9675,123.0358,122.7726,122.8701,12555.0
2022-02-11 11:20:00,126.18,126.29,126.16,126.25,6090.0,122.9773,123.0845,122.9578,123.0455,6090.0
2022-02-11 11:25:00,126.27,126.29,125.96,125.97,9373.0,123.065,123.0845,122.7629,122.7726,9373.0
2022-02-11 11:30:00,126.0,126.02,125.89,125.9,12061.0,122.8018,122.8213,122.6946,122.7044,12061.0
2022-02-11 11:35:00,125.99,125.99,125.7,125.77,8375.0,122.7921,122.7921,122.5095,122.5777,8375.0
2022-02-11 11:40:00,125.82,125.82,125.63,125.79,7220.0,122.6264,122.6264,122.4412,122.5972,7220.0
2022-02-11 11:45:00,125.77,125.93,125.75,125.91,3443.0,122.5777,122.7336,122.5582,122.7141,3443.0
2022-02-11 11:50:00,125.89,125.89,125.69,125.76,8646.0,122.6946,122.6946,122.4997,122.5679,8646.0
2022-02-11 11:55:00,125.73,125.87,125.73,125.87,5516.0,122.5387,122.6751,122.5387,122.6751,5516.0
2022-02-11 12:00:00,125.85,126.12,125.82,126.11,12586.0,122.6557,122.9188,122.6264,122.9091,12586.0
2022-02-11 12:05:00,126.13,126.18,126.04,126.06,9468.0,122.9285,122.9773,122.8408,122.8603,9468.0
2022-02-11 12:10:00,126.08,126.25,126.06,126.21,5518.0,122.8798,123.0455,122.8603,123.0065,5518.0
2022-02-11 12:15:00,126.19,126.23,126.02,126.11,12915.0,122.987,123.026,122.8213,122.9091,12915.0
2022-02-11 12:20:00,126.12,126.13,125.99,126.06,10562.0,122.9188,122.9285,122.7921,122.8603,10562.0
2022-02-11 12:25:00,126.08,126.26,126.08,126.23,5100.0,122.8798,123.0552,122.8798,123.026,5100.0
2022-02-11 12:30:00,126.21,126.34,126.16,126.25,7160.0,123.0065,123.1332,122.9578,123.0455,7160.0
2022-02-11 12:35:00,126.26,126.31,126.17,126.31,8844.0,123.0552,123.104,122.9675,123.104,8844.0
2022-02-11 12:40:00,126.29,126.32,126.19,126.3,14362.0,123.0845,123.1137,122.987,123.0942,14362.0
2022-02-11 12:45:00,126.3,126.41,126.17,126.31,21416.0,123.0942,123.2014,122.9675,123.104,21416.0
2022-02-11 12:50:00,126.3,126.35,126.17,126.22,15137.0,123.0942,123.143,122.9675,123.0163,15137.0
2022-02-11 12:55:00,126.23,126.26,126.04,126.11,17426.0,123.026,123.0552,122.8408,122.9091,17426.0
2022-02-11 13:00:00,126.12,126.14,125.98,126.05,14280.0,122.9188,122.9383,122.7824,122.8506,14280.0
2022-02-11 13:05:00,126.05,126.32,126.04,126.29,13926.0,122.8506,123.1137,122.8408,123.0845,13926.0
2022-02-11 13:10:00,126.28,126.28,126.16,126.2,10976.0,123.0747,123.0747,122.9578,122.9968,10976.0
2022-02-11 13:15:00,126.22,126.25,126.09,126.25,12167.0,123.0163,123.0455,122.8896,123.0455,12167.0
2022-02-11 13:20:00,126.2,126.24,126.05,126.1,13040.0,122.9968,123.0358,122.8506,122.8993,13040.0
2022-02-11 13:25:00,126.12,126.12,125.97,126.01,12343.0,122.9188,122.9188,122.7726,122.8116,12343.0
2022-02-11 13:30:00,125.98,125.99,125.63,125.69,17601.0,122.7824,122.7921,122.4412,122.4997,17601.0
2022-02-11 13:35:00,125.64,125.68,125.23,125.25,32763.0,122.451,122.49,122.0514,122.0709,32763.0
2022-02-11 13:40:00,125.26,125.48,125.17,125.19,18340.0,122.0806,122.295,121.9929,122.0124,18340.0
2022-02-11 13:45:00,125.21,125.24,124.94,125.23,25884.0,122.0319,122.0611,121.7688,122.0514,25884.0
2022-02-11 13:50:00,125.2,125.53,125.04,125.53,19498.0,122.0222,122.3438,121.8662,122.3438,19498.0
2022-02-11 13:55:00,125.53,125.53,125.1,125.17,29346.0,122.3438,122.3438,121.9247,121.9929,29346.0
2022-02-11 14:00:00,125.13,125.44,124.94,125.2,32365.0,121.9539,122.2561,121.7688,122.0222,32365.0
2022-02-11 14:05:00,125.21,125.29,124.94,125.03,14608.0,122.0319,122.1099,121.7688,121.8565,14608.0
2022-02-11 14:10:00,125.1,125.1,124.59,124.75,32654.0,121.9247,121.9247,121.4276,121.5836,32654.0
2022-02-11 14:15:00,124.73,124.9,124.52,124.66,77272.0,121.5641,121.7298,121.3594,121.4959,77272.0
2022-02-11 14:20:00,124.59,124.83,124.43,124.45,37787.0,121.4276,121.6615,121.2717,121.2912,37787.0
2022-02-11 14:25:00,124.41,124.44,124.23,124.33,31879.0,121.2522,121.2814,121.0768,121.1742,31879.0
2022-02-11 14:30:00,124.38,124.84,124.35,124.7,28616.0,121.223,121.6713,121.1937,121.5348,28616.0
2022-02-11 14:35:00,124.73,124.77,124.5,124.56,16340.0,121.5641,121.6031,121.3399,121.3984,16340.0
2022-02-11 14:40:00,124.53,124.73,124.37,124.43,32726.0,121.3692,121.5641,121.2132,121.2717,32726.0
2022-02-11 14:45:00,124.47,124.52,124.37,124.48,17501.0,121.3107,121.3594,121.2132,121.3204,17501.0
2022-02-11 14:50:00,124.44,124.46,124.14,124.3,32119.0,121.2814,121.3009,120.9891,121.145,32119.0
2022-02-11 14:55:00,124.31,124.61,124.31,124.57,11839.0,121.1547,121.4471,121.1547,121.4081,11839.0
2022-02-11 15:00:00,124.55,124.8,124.46,124.69,35673.0,121.3887,121.6323,121.3009,121.5251,35673.0
2022-02-11 15:05:00,124.68,124.77,124.47,124.51,23671.0,121.5154,121.6031,121.3107,121.3497,23671.0
2022-02-11 15:10:00,124.55,124.63,124.45,124.49,28989.0,121.3887,121.4666,121.2912,121.3302,28989.0
2022-02-11 15:15:00,124.48,124.71,124.29,124.35,25600.0,121.3204,121.5446,121.1353,121.1937,25600.0
2022-02-11 15:20:00,124.36,124.64,124.32,124.57,30589.0,121.2035,121.4764,121.1645,121.4081,30589.0
2022-02-11 15:25:00,124.66,124.76,124.49,124.67,26536.0,121.4959,121.5933,121.3302,121.5056,26536.0
2022-02-11 15:30:00,124.63,124.67,124.42,124.61,48685.0,121.4666,121.5056,121.262,121.4471,48685.0
2022-02-11 15:35:00,124.61,124.65,124.43,124.43,29598.0,121.4471,121.4861,121.2717,121.2717,29598.0
2022-02-11 15:40:00,124.43,124.54,124.17,124.47,103549.0,121.2717,121.3789,121.0183,121.3107,103549.0
2022-02-11 15:45:00,124.46,124.92,124.46,124.78,46409.0,121.3009,121.7493,121.3009,121.6128,46409.0
2022-02-11 15:50:00,124.81,124.81,124.5,124.64,78865.0,121.6421,121.6421,121.3399,121.4764,78865.0
2022-02-11 15:55:00,124.64,125.02,124.4,124.45,214018.0,121.4764,121.8467,121.2425,121.2912,214018.0
2022-02-14 09:30:00,125.69,125.71,125.1,125.15,118243.0,122.4997,122.5192,121.9247,121.9734,118243.0
2022-02-14 09:35:00,125.2,125.38,125.05,125.3,24359.0,122.0222,122.1976,121.876,122.1196,24359.0
2022-02-14 09:40:00,125.28,125.29,124.8,124.82,23440.0,122.1001,122.1099,121.6323,121.6518,23440.0
2022-02-14 09:45:00,124.8,124.8,124.4,124.6,28499.0,121.6323,121.6323,121.2425,121.4374,28499.0
2022-02-14 09:50:00,124.6,124.85,124.3,124.84,27455.0,121.4374,121.681,121.145,121.6713,27455.0
2022-02-14 09:55:00,124.77,124.85,124.5,124.75,25017.0,121.6031,121.681,121.3399,121.5836,25017.0
2022-02-14 10:00:00,124.69,124.74,123.84,123.88,40360.0,121.5251,121.5738,120.6967,120.7357,40360.0
2022-02-14 10:05:00,123.91,124.2,123.79,124.0,24039.0,120.7649,121.0475,120.6479,120.8526,24039.0
2022-02-14 10:10:00,123.98,124.28,123.94,123.94,34910.0,120.8331,121.1255,120.7941,120.7941,34910.0
2022-02-14 10:15:00,123.98,124.02,123.35,123.5,30507.0,120.8331,120.8721,120.2191,120.3653,30507.0
2022-02-14 10:20:00,123.51,123.93,123.5,123.91,36469.0,120.375,120.7844,120.3653,120.7649,36469.0
2022-02-14 10:25:00,123.89,124.32,123.87,124.27,28100.0,120.7454,121.1645,120.7259,121.1158,28100.0
2022-02-14 10:30:00,124.28,124.3,123.95,124.22,19610.0,121.1255,121.145,120.8039,121.067,19610.0
2022-02-14 10:35:00,124.18,124.19,123.95,124.18,16794.0,121.028,121.0378,120.8039,121.028,16794.0
2022-02-14 10:40:00,124.17,124.28,124.09,124.11,13673.0,121.0183,121.1255,120.9403,120.9598,13673.0
2022-02-14 10:45:00,124.09,124.46,124.05,124.39,30498.0,120.9403,121.3009,120.9013,121.2327,30498.0
2022-02-14 10:50:00,124.37,124.53,124.1,124.2,30818.0,121.2132,121.3692,120.9501,121.0475,30818.0
2022-02-14 10:55:00,124.25,124.52,124.22,124.39,17161.0,121.0963,121.3594,121.067,121.2327,17161.0
2022-02-14 11:00:00,124.36,124.47,124.19,124.47,13467.0,121.2035,121.3107,121.0378,121.3107,13467.0
2022-02-14 11:05:00,124.39,124.57,124.36,124.42,15261.0,121.2327,121.4081,121.2035,121.262,15261.0
2022-02-14 11:10:00,124.45,124.54,124.22,124.23,25019.0,121.2912,121.3789,121.067,121.0768,25019.0
2022-02-14 11:15:00,124.25,124.79,124.23,124.76,17708.0,121.0963,121.6226,121.0768,121.5933,17708.0
2022-02-14 11:20:00,124.75,124.77,124.47,124.52,15176.0,121.5836,121.6031,121.3107,121.3594,15176.0
2022-02-14 11:25:00,124.53,124.74,124.47,124.64,17016.0,121.3692,121.5738,121.3107,121.4764,17016.0
2022-02-14 11:30:00,124.63,124.93,124.62,124.93,25805.0,121.4666,121.759,121.4569,121.759,25805.0
2022-02-14 11:35:00,124.87,124.97,124.76,124.86,16656.0,121.7005,121.798,121.5933,121.6908,16656.0
2022-02-14 11:40:00,124.82,124.92,124.74,124.86,10199.0,121.6518,121.7493,121.5738,121.6908,10199.0
2022-02-14 11:45:00,124.88,125.22,124.85,125.22,25990.0,121.7103,122.0416,121.681,122.0416,25990.0
2022-02-14 11:50:00,125.22,125.28,124.95,125.02,21999.0,122.0416,122.1001,121.7785,121.8467,21999.0
2022-02-14 11:55:00,124.99,125.11,124.98,125.08,9177.0,121.8175,121.9344,121.8077,121.9052,9177.0
2022-02-14 12:00:00,125.07,125.33,125.01,125.33,14093.0,121.8955,122.1489,121.837,122.1489,14093.0
2022-02-14 12:05:00,125.33,125.4,125.23,125.33,18307.0,122.1489,122.2171,122.0514,122.1489,18307.0
2022-02-14 12:10:00,125.33,125.5,125.3,125.33,13534.0,122.1489,122.3145,122.1196,122.1489,13534.0
2022-02-14 12:15:00,125.35,125.46,125.28,125.28,13414.0,122.1683,122.2756,122.1001,122.1001,13414.0
2022-02-14 12:20:00,125.3,125.39,125.17,125.26,10005.0,122.1196,122.2073,121.9929,122.0806,10005.0
2022-02-14 12:25:00,125.25,125.48,125.21,125.48,8535.0,122.0709,122.295,122.0319,122.295,8535.0
2022-02-14 12:30:00,125.43,125.79,125.39,125.69,94926.0,122.2463,122.5972,122.2073,122.4997,94926.0
2022-02-14 12:35:00,125.66,125.66,125.26,125.4,7317.0,122.4705,122.4705,122.0806,122.2171,7317.0
2022-02-14 12:40:00,125.38,125.55,125.35,125.5,7996.0,122.1976,122.3633,122.1683,122.3145,7996.0
2022-02-14 12:45:00,125.49,125.67,125.45,125.64,11022.0,122.3048,122.4802,122.2658,122.451,11022.0
2022-02-14 12:50:00,125.62,125.65,125.48,125.56,9211.0,122.4315,122.4607,122.295,122.373,9211.0
2022-02-14 12:55:00,125.55,125.55,125.4,125.49,8966.0,122.3633,122.3633,122.2171,122.3048,8966.0
2022-02-14 13:00:00,125.51,125.54,125.33,125.37,6748.0,122.3243,122.3535,122.1489,122.1878,6748.0
2022-02-14 13:05:00,125.37,125.49,125.33,125.33,18102.0,122.1878,122.3048,122.1489,122.1489,18102.0
2022-02-14 13:10:00,125.35,125.35,125.0,125.0,10132.0,122.1683,122.1683,121.8272,121.8272,10132.0
2022-02-14 13:15:00,124.99,125.07,124.94,125.03,13101.0,121.8175,121.8955,121.7688,121.8565,13101.0
2022-02-14 13:20:00,125.03,125.08,124.75,124.77,13711.0,121.8565,121.9052,121.5836,121.6031,13711.0
2022-02-14 13:25:00,124.78,124.89,124.75,124.88,11634.0,121.6128,121.72,121.5836,121.7103,11634.0
2022-02-14 13:30:00,124.86,124.86,124.65,124.71,10822.0,121.6908,121.6908,121.4861,121.5446,10822.0
2022-02-14 13:35:00,124.7,124.72,124.56,124.69,10476.0,121.5348,121.5543,121.3984,121.5251,10476.0
2022-02-14 13:40:00,124.68,124.68,124.59,124.65,6634.0,121.5154,121.5154,121.4276,121.4861,6634.0
2022-02-14 13:45:00,124.65,124.67,124.35,124.38,13454.0,121.4861,121.5056,121.1937,121.223,13454.0
2022-02-14 13:50:00,124.35,124.47,124.19,124.28,27318.0,121.1937,121.3107,121.0378,121.1255,27318.0
2022-02-14 13:55:00,124.32,124.49,124.13,124.23,16948.0,121.1645,121.3302,120.9793,121.0768,16948.0
2022-02-14 14:00:00,124.21,124.42,124.21,124.33,21183.0,121.0573,121.262,121.0573,121.1742,21183.0
2022-02-14 14:05:00,124.36,124.4,124.15,124.29,74640.0,121.2035,121.2425,120.9988,121.1353,74640.0
2022-02-14 14:10:00,124.26,124.33,124.14,124.3,18756.0,121.106,121.1742,120.9891,121.145,18756.0
2022-02-14 14:15:00,124.28,124.56,124.15,124.54,26067.0,121.1255,121.3984,120.9988,121.3789,26067.0
2022-02-14 14:20:00,124.55,124.7,124.52,124.53,43000.0,121.3887,121.5348,121.3594,121.3692,43000.0
2022-02-14 14:25:00,124.53,125.33,124.47,125.0,49331.0,121.3692,122.1489,121.3107,121.8272,49331.0
2022-02-14 14:30:00,124.95,125.15,124.85,125.08,21358.0,121.7785,121.9734,121.681,121.9052,21358.0
2022-02-14 14:35:00,125.09,125.16,124.85,124.9,15464.0,121.9149,121.9832,121.681,121.7298,15464.0
2022-02-14 14:40:00,124.93,125.05,124.89,125.03,11450.0,121.759,121.876,121.72,121.8565,11450.0
2022-02-14 14:45:00,124.94,125.05,124.89,125.05,20594.0,121.7688,121.876,121.72,121.876,20594.0
2022-02-14 14:50:00,125.05,125.42,125.01,125.18,13204.0,121.876,122.2366,121.837,122.0027,13204.0
2022-02-14 14:55:00,125.16,125.22,125.06,125.12,11496.0,121.9832,122.0416,121.8857,121.9442,11496.0
2022-02-14 15:00:00,125.14,125.21,125.04,125.07,17747.0,121.9637,122.0319,121.8662,121.8955,17747.0
2022-02-14 15:05:00,125.06,125.06,124.81,125.02,22494.0,121.8857,121.8857,121.6421,121.8467,22494.0
2022-02-14 15:10:00,125.01,125.2,124.9,125.19,12107.0,121.837,122.0222,121.7298,122.0124,12107.0
2022-02-14 15:15:00,125.16,125.18,124.98,125.0,20164.0,121.9832,122.0027,121.8077,121.8272,20164.0
2022-02-14 15:20:00,124.95,125.3,124.85,125.19,18859.0,121.7785,122.1196,121.681,122.0124,18859.0
2022-02-14 15:25:00,125.19,125.25,125.12,125.18,17424.0,122.0124,122.0709,121.9442,122.0027,17424.0
2022-02-14 15:30:00,125.13,125.37,125.13,125.31,20159.0,121.9539,122.1878,121.9539,122.1294,20159.0
2022-02-14 15:35:00,125.32,125.32,125.07,125.14,28605.0,122.1391,122.1391,121.8955,121.9637,28605.0
2022-02-14 15:40:00,125.16,125.24,125.01,125.21,26010.0,121.9832,122.0611,121.837,122.0319,26010.0
2022-02-14 15:45:00,125.2,125.43,125.0,125.36,29434.0,122.0222,122.2463,121.8272,122.1781,29434.0
2022-02-14 15:50:00,125.31,125.63,124.91,125.41,163279.0,122.1294,122.4412,121.7395,122.2268,163279.0
2022-02-14 15:55:00,125.41,125.69,125.33,125.47,267988.0,122.2268,122.4997,122.1489,122.2853,267988.0
2022-02-15 09:30:00,126.0,128.05,126.0,127.68,125557.0,122.8018,124.7998,122.8018,124.4392,125557.0
2022-02-15 09:35:00,127.67,128.07,127.15,127.59,44408.0,124.4295,124.8193,123.9227,124.3515,44408.0
2022-02-15 09:40:00,127.62,127.94,127.38,127.52,45949.0,124.3807,124.6926,124.1468,124.2833,45949.0
2022-02-15 09:45:00,127.56,127.63,127.3,127.36,27806.0,124.3223,124.3905,124.0689,124.1273,27806.0
2022-02-15 09:50:00,127.37,127.51,127.29,127.5,21848.0,124.1371,124.2735,124.0591,124.2638,21848.0
2022-02-15 09:55:00,127.52,127.53,127.24,127.4,16610.0,124.2833,124.293,124.0104,124.1663,16610.0
2022-02-15 10:00:00,127.37,127.37,126.94,127.1,19697.0,124.1371,124.1371,123.718,123.8739,19697.0
2022-02-15 10:05:00,127.12,127.19,127.0,127.18,13712.0,123.8934,123.9616,123.7765,123.9519,13712.0
2022-02-15 10:10:00,127.18,127.24,126.98,127.22,16401.0,123.9519,124.0104,123.757,123.9909,16401.0
2022-02-15 10:15:00,127.2,127.3,126.97,127.11,18326.0,123.9714,124.0689,123.7472,123.8837,18326.0
2022-02-15 10:20:00,127.1,127.26,126.97,127.17,26417.0,123.8739,124.0299,123.7472,123.9422,26417.0
2022-02-15 10:25:00,127.12,127.3,127.0,127.25,11316.0,123.8934,124.0689,123.7765,124.0201,11316.0
2022-02-15 10:30:00,127.27,127.5,127.27,127.4,17470.0,124.0396,124.2638,124.0396,124.1663,17470.0
2022-02-15 10:35:00,127.37,127.57,127.31,127.46,22240.0,124.1371,124.332,124.0786,124.2248,22240.0
2022-02-15 10:40:00,127.47,127.56,127.36,127.47,22754.0,124.2345,124.3223,124.1273,124.2345,22754.0
2022-02-15 10:45:00,127.47,127.52,127.38,127.5,10291.0,124.2345,124.2833,124.1468,124.2638,10291.0
2022-02-15 10:50:00,127.48,127.52,127.41,127.5,16893.0,124.2443,124.2833,124.1761,124.2638,16893.0
2022-02-15 10:55:00,127.5,127.52,127.36,127.43,17569.0,124.2638,124.2833,124.1273,124.1956,17569.0
2022-02-15 11:00:00,127.43,127.43,127.3,127.41,7470.0,124.1956,124.1956,124.0689,124.1761,7470.0
2022-02-15 11:05:00,127.43,127.48,127.16,127.19,16080.0,124.1956,124.2443,123.9324,123.9616,16080.0
2022-02-15 11:10:00,127.19,127.2,126.84,126.91,19682.0,123.9616,123.9714,123.6205,123.6888,19682.0
2022-02-15 11:15:00,126.94,126.99,126.73,126.93,36072.0,123.718,123.7667,123.5133,123.7082,36072.0
2022-02-15 11:20:00,126.89,126.98,126.79,126.8,9632.0,123.6693,123.757,123.5718,123.5815,9632.0
2022-02-15 11:25:00,126.77,126.77,126.64,126.72,5926.0,123.5523,123.5523,123.4256,123.5036,5926.0
2022-02-15 11:30:00,126.8,126.85,126.73,126.83,11345.0,123.5815,123.6303,123.5133,123.6108,11345.0
2022-02-15 11:35:00,126.81,126.88,126.74,126.82,5996.0,123.5913,123.6595,123.5231,123.601,5996.0
2022-02-15 11:40:00,126.83,126.94,126.72,126.73,15119.0,123.6108,123.718,123.5036,123.5133,15119.0
2022-02-15 11:45:00,126.76,126.76,126.64,126.72,11619.0,123.5426,123.5426,123.4256,123.5036,11619.0
2022-02-15 11:50:00,126.77,126.9,126.72,126.8,6428.0,123.5523,123.679,123.5036,123.5815,6428.0
2022-02-15 11:55:00,126.8,126.97,126.78,126.9,10046.0,123.5815,123.7472,123.562,123.679,10046.0
2022-02-15 12:00:00,126.93,126.98,126.81,126.88,11525.0,123.7082,123.757,123.5913,123.6595,11525.0
2022-02-15 12:05:00,126.91,126.94,126.77,126.83,19592.0,123.6888,123.718,123.5523,123.6108,19592.0
2022-02-15 12:10:00,126.83,126.83,126.65,126.69,10658.0,123.6108,123.6108,123.4353,123.4743,10658.0
2022-02-15 12:15:00,126.69,126.73,126.51,126.6,19093.0,123.4743,123.5133,123.2989,123.3866,19093.0
2022-02-15 12:20:00,126.59,126.59,126.38,126.47,16976.0,123.3769,123.3769,123.1722,123.2599,16976.0
2022-02-15 12:25:00,126.51,126.51,126.27,126.43,8743.0,123.2989,123.2989,123.065,123.2209,8743.0
2022-02-15 12:30:00,126.43,126.52,126.31,126.39,15957.0,123.2209,123.3086,123.104,123.1819,15957.0
2022-02-15 12:35:00,126.43,126.46,126.36,126.41,7358.0,123.2209,123.2502,123.1527,123.2014,7358.0
2022-02-15 12:40:00,126.41,126.44,126.32,126.41,9488.0,123.2014,123.2307,123.1137,123.2014,9488.0
2022-02-15 12:45:00,126.41,126.42,126.08,126.1,8094.0,123.2014,123.2112,122.8798,122.8993,8094.0
2022-02-15 12:50:00,126.13,126.24,126.11,126.22,4956.0,122.9285,123.0358,122.9091,123.0163,4956.0
2022-02-15 12:55:00,126.15,126.28,126.15,126.23,14890.0,122.948,123.0747,122.948,123.026,14890.0
2022-02-15 13:00:00,126.21,126.41,126.17,126.37,9506.0,123.0065,123.2014,122.9675,123.1625,9506.0
2022-02-15 13:05:00,126.34,126.43,126.3,126.41,11096.0,123.1332,123.2209,123.0942,123.2014,11096.0
2022-02-15 13:10:00,126.42,126.42,126.19,126.25,7805.0,123.2112,123.2112,122.987,123.0455,7805.0
2022-02-15 13:15:00,126.22,126.35,126.21,126.25,7864.0,123.0163,123.143,123.0065,123.0455,7864.0
2022-02-15 13:20:00,126.29,126.64,126.25,126.62,17508.0,123.0845,123.4256,123.0455,123.4061,17508.0
2022-02-15 13:25:00,126.61,126.61,126.44,126.55,10377.0,123.3964,123.3964,123.2307,123.3379,10377.0
2022-02-15 13:30:00,126.54,126.6,126.48,126.54,8126.0,123.3281,123.3866,123.2697,123.3281,8126.0
2022-02-15 13:35:00,126.54,126.61,126.46,126.51,9547.0,123.3281,123.3964,123.2502,123.2989,9547.0
2022-02-15 13:40:00,126.5,126.56,126.46,126.51,8580.0,123.2892,123.3476,123.2502,123.2989,8580.0
2022-02-15 13:45:00,126.51,126.54,126.47,126.52,5655.0,123.2989,123.3281,123.2599,123.3086,5655.0
2022-02-15 13:50:00,126.52,126.54,126.41,126.51,52954.0,123.3086,123.3281,123.2014,123.2989,52954.0
2022-02-15 13:55:00,126.52,126.65,126.52,126.59,15976.0,123.3086,123.4353,123.3086,123.3769,15976.0
2022-02-15 14:00:00,126.61,126.61,126.37,126.37,14820.0,123.3964,123.3964,123.1625,123.1625,14820.0
2022-02-15 14:05:00,126.41,126.45,126.22,126.27,9521.0,123.2014,123.2404,123.0163,123.065,9521.0
2022-02-15 14:10:00,126.3,126.48,126.25,126.3,18221.0,123.0942,123.2697,123.0455,123.0942,18221.0
2022-02-15 14:15:00,126.34,126.46,126.25,126.41,6623.0,123.1332,123.2502,123.0455,123.2014,6623.0
2022-02-15 14:20:00,126.38,126.41,126.32,126.37,11927.0,123.1722,123.2014,123.1137,123.1625,11927.0
2022-02-15 14:25:00,126.39,126.52,126.35,126.45,13245.0,123.1819,123.3086,123.143,123.2404,13245.0
2022-02-15 14:30:00,126.46,126.7,126.46,126.69,20327.0,123.2502,123.4841,123.2502,123.4743,20327.0
2022-02-15 14:35:00,126.7,126.87,126.7,126.74,25941.0,123.4841,123.6498,123.4841,123.5231,25941.0
2022-02-15 14:40:00,126.74,126.75,126.53,126.73,44547.0,123.5231,123.5328,123.3184,123.5133,44547.0
2022-02-15 14:45:00,126.74,126.78,126.57,126.62,15651.0,123.5231,123.562,123.3574,123.4061,15651.0
2022-02-15 14:50:00,126.64,126.67,126.47,126.48,13024.0,123.4256,123.4548,123.2599,123.2697,13024.0
2022-02-15 14:55:00,126.48,126.49,126.31,126.44,13293.0,123.2697,123.2794,123.104,123.2307,13293.0
2022-02-15 15:00:00,126.42,126.54,126.37,126.48,18411.0,123.2112,123.3281,123.1625,123.2697,18411.0
2022-02-15 15:05:00,126.51,126.61,126.42,126.44,9313.0,123.2989,123.3964,123.2112,123.2307,9313.0
2022-02-15 15:10:00,126.41,126.51,126.4,126.5,9035.0,123.2014,123.2989,123.1917,123.2892,9035.0
2022-02-15 15:15:00,126.52,126.52,126.43,126.5,9632.0,123.3086,123.3086,123.2209,123.2892,9632.0
2022-02-15 15:20:00,126.5,126.55,126.41,126.48,12488.0,123.2892,123.3379,123.2014,123.2697,12488.0
2022-02-15 15:25:00,126.49,126.51,126.39,126.46,9741.0,123.2794,123.2989,123.1819,123.2502,9741.0
2022-02-15 15:30:00,126.46,126.5,126.32,126.38,42545.0,123.2502,123.2892,123.1137,123.1722,42545.0
2022-02-15 15:35:00,126.41,126.58,126.27,126.35,20676.0,123.2014,123.3671,123.065,123.143,20676.0
2022-02-15 15:40:00,126.33,126.61,126.24,126.61,24276.0,123.1235,123.3964,123.0358,123.3964,24276.0
2022-02-15 15:45:00,126.58,126.64,126.46,126.61,31515.0,123.3671,123.4256,123.2502,123.3964,31515.0
2022-02-15 15:50:00,126.63,127.07,126.63,126.88,82720.0,123.4159,123.8447,123.4159,123.6595,82720.0
2022-02-15 15:55:00,126.9,127.22,126.86,127.07,229428.0,123.679,123.9909,123.64,123.8447,229428.0
2022-02-16 09:30:00,127.48,127.5,126.84,127.07,62232.0,124.2443,124.2638,123.6205,123.8447,62232.0
2022-02-16 09:35:00,126.97,127.02,126.11,126.33,32835.0,123.7472,123.796,122.9091,123.1235,32835.0
2022-02-16 09:40:00,126.38,126.74,126.08,126.37,69901.0,123.1722,123.5231,122.8798,123.1625,69901.0
2022-02-16 09:45:00,126.31,126.68,126.28,126.29,23037.0,123.104,123.4646,123.0747,123.0845,23037.0
2022-02-16 09:50:00,126.22,126.32,125.97,126.15,21561.0,123.0163,123.1137,122.7726,122.948,21561.0
2022-02-16 09:55:00,126.2,126.27,125.79,125.84,18076.0,122.9968,123.065,122.5972,122.6459,18076.0
2022-02-16 10:00:00,125.79,125.79,125.31,125.57,36708.0,122.5972,122.5972,122.1294,122.3828,36708.0
2022-02-16 10:05:00,125.57,125.74,125.54,125.68,37061.0,122.3828,122.5484,122.3535,122.49,37061.0
2022-02-16 10:10:00,125.67,125.89,125.55,125.77,32918.0,122.4802,122.6946,122.3633,122.5777,32918.0
2022-02-16 10:15:00,125.82,126.0,125.68,125.88,28834.0,122.6264,122.8018,122.49,122.6849,28834.0
2022-02-16 10:20:00,125.9,126.08,125.89,126.04,16979.0,122.7044,122.8798,122.6946,122.8408,16979.0
2022-02-16 10:25:00,126.03,126.29,125.98,126.26,19517.0,122.8311,123.0845,122.7824,123.0552,19517.0
2022-02-16 10:30:00,126.28,126.57,126.23,126.51,24665.0,123.0747,123.3574,123.026,123.2989,24665.0
2022-02-16 10:35:00,126.56,127.03,126.54,127.01,33963.0,123.3476,123.8057,123.3281,123.7862,33963.0
2022-02-16 10:40:00,126.98,127.31,126.98,127.23,31493.0,123.757,124.0786,123.757,124.0006,31493.0
2022-02-16 10:45:00,127.24,127.24,126.8,126.82,23414.0,124.0104,124.0104,123.5815,123.601,23414.0
2022-02-16 10:50:00,126.83,126.97,126.66,126.78,21124.0,123.6108,123.7472,123.4451,123.562,21124.0
2022-02-16 10:55:00,126.78,126.92,126.74,126.79,9288.0,123.562,123.6985,123.5231,123.5718,9288.0
2022-02-16 11:00:00,126.8,127.22,126.74,127.16,24519.0,123.5815,123.9909,123.5231,123.9324,24519.0
2022-02-16 11:05:00,127.12,127.3,127.07,127.21,10087.0,123.8934,124.0689,123.8447,123.9811,10087.0
2022-02-16 11:10:00,127.21,127.22,126.98,127.06,43338.0,123.9811,123.9909,123.757,123.8349,43338.0
2022-02-16 11:15:00,127.1,127.3,126.9,127.25,115973.0,123.8739,124.0689,123.679,124.0201,115973.0
2022-02-16 11:20:00,127.27,127.3,127.17,127.21,21557.0,124.0396,124.0689,123.9422,123.9811,21557.0
2022-02-16 11:25:00,127.2,127.31,127.15,127.23,8362.0,123.9714,124.0786,123.9227,124.0006,8362.0
2022-02-16 11:30:00,127.24,127.25,127.15,127.24,12927.0,124.0104,124.0201,123.9227,124.0104,12927.0
2022-02-16 11:35:00,127.24,127.24,126.9,126.9,31281.0,124.0104,124.0104,123.679,123.679,31281.0
2022-02-16 11:40:00,126.91,126.91,126.58,126.63,8457.0,123.6888,123.6888,123.3671,123.4159,8457.0
2022-02-16 11:45:00,126.67,126.75,126.5,126.56,11614.0,123.4548,123.5328,123.2892,123.3476,11614.0
2022-02-16 11:50:00,126.55,126.58,126.39,126.39,2576.0,123.3379,123.3671,123.1819,123.1819,2576.0
2022-02-16 11:55:00,126.39,126.48,126.3,126.48,5851.0,123.1819,123.2697,123.0942,123.2697,5851.0
2022-02-16 12:00:00,126.52,126.67,126.48,126.6,10115.0,123.3086,123.4548,123.2697,123.3866,10115.0
2022-02-16 12:05:00,126.6,126.6,126.46,126.5,9192.0,123.3866,123.3866,123.2502,123.2892,9192.0
2022-02-16 12:10:00,126.54,126.6,126.45,126.45,6780.0,123.3281,123.3866,123.2404,123.2404,6780.0
2022-02-16 12:15:00,126.48,126.51,126.33,126.42,12957.0,123.2697,123.2989,123.1235,123.2112,12957.0
2022-02-16 12:20:00,126.44,126.45,126.28,126.28,5205.0,123.2307,123.2404,123.0747,123.0747,5205.0
2022-02-16 12:25:00,126.26,126.36,126.25,126.26,7132.0,123.0552,123.1527,123.0455,123.0552,7132.0
2022-02-16 12:30:00,126.24,126.24,125.83,125.84,13337.0,123.0358,123.0358,122.6362,122.6459,13337.0
2022-02-16 12:35:00,125.85,126.0,125.8,126.0,8178.0,122.6557,122.8018,122.6069,122.8018,8178.0
2022-02-16 12:40:00,126.04,126.13,126.01,126.1,4422.0,122.8408,122.9285,122.8116,122.8993,4422.0
2022-02-16 12:45:00,126.11,126.19,126.09,126.19,4200.0,122.9091,122.987,122.8896,122.987,4200.0
2022-02-16 12:50:00,126.17,126.31,126.12,126.28,3188.0,122.9675,123.104,122.9188,123.0747,3188.0
2022-02-16 12:55:00,126.29,126.29,126.17,126.19,3750.0,123.0845,123.0845,122.9675,122.987,3750.0
2022-02-16 13:00:00,126.15,126.29,126.15,126.26,7584.0,122.948,123.0845,122.948,123.0552,7584.0
2022-02-16 13:05:00,126.28,126.57,126.28,126.55,5721.0,123.0747,123.3574,123.0747,123.3379,5721.0
2022-02-16 13:10:00,126.59,126.83,126.59,126.75,40212.0,123.3769,123.6108,123.3769,123.5328,40212.0
2022-02-16 13:15:00,126.75,126.83,126.74,126.74,7379.0,123.5328,123.6108,123.5231,123.5231,7379.0
2022-02-16 13:20:00,126.74,127.02,126.7,127.02,11593.0,123.5231,123.796,123.4841,123.796,11593.0
2022-02-16 13:25:00,127.04,127.15,127.0,127.0,20428.0,123.8155,123.9227,123.7765,123.7765,20428.0
2022-02-16 13:30:00,126.98,127.04,126.86,126.9,10071.0,123.757,123.8155,123.64,123.679,10071.0
2022-02-16 13:35:00,126.9,126.97,126.79,126.97,14312.0,123.679,123.7472,123.5718,123.7472,14312.0
2022-02-16 13:40:00,126.95,126.95,126.74,126.81,8405.0,123.7277,123.7277,123.5231,123.5913,8405.0
2022-02-16 13:45:00,126.81,126.93,126.8,126.93,7478.0,123.5913,123.7082,123.5815,123.7082,7478.0
2022-02-16 13:50:00,126.91,126.95,126.86,126.91,5304.0,123.6888,123.7277,123.64,123.6888,5304.0
2022-02-16 13:55:00,126.89,126.9,126.72,126.86,10055.0,123.6693,123.679,123.5036,123.64,10055.0
2022-02-16 14:00:00,126.92,127.42,126.71,127.21,24833.0,123.6985,124.1858,123.4938,123.9811,24833.0
2022-02-16 14:05:00,127.23,127.7,127.23,127.55,18226.0,124.0006,124.4587,124.0006,124.3125,18226.0
2022-02-16 14:10:00,127.55,127.55,127.12,127.29,16436.0,124.3125,124.3125,123.8934,124.0591,16436.0
2022-02-16 14:15:00,127.25,127.5,127.25,127.39,10327.0,124.0201,124.2638,124.0201,124.1566,10327.0
2022-02-16 14:20:00,127.44,127.81,127.43,127.79,13732.0,124.2053,124.5659,124.1956,124.5464,13732.0
2022-02-16 14:25:00,127.79,127.79,127.6,127.64,21771.0,124.5464,124.5464,124.3612,124.4002,21771.0
2022-02-16 14:30:00,127.65,128.0,127.64,127.79,23032.0,124.41,124.7511,124.4002,124.5464,23032.0
2022-02-16 14:35:00,127.8,127.8,127.59,127.68,16548.0,124.5562,124.5562,124.3515,124.4392,16548.0
2022-02-16 14:40:00,127.7,127.71,127.55,127.61,8119.0,124.4587,124.4684,124.3125,124.371,8119.0
2022-02-16 14:45:00,127.6,127.78,127.6,127.68,11146.0,124.3612,124.5367,124.3612,124.4392,11146.0
2022-02-16 14:50:00,127.67,127.74,127.58,127.62,7853.0,124.4295,124.4977,124.3417,124.3807,7853.0
2022-02-16 14:55:00,127.65,127.82,127.62,127.78,10492.0,124.41,124.5757,124.3807,124.5367,10492.0
2022-02-16 15:00:00,127.81,128.22,127.78,128.19,22637.0,124.5659,124.9655,124.5367,124.9363,22637.0
2022-02-16 15:05:00,128.15,128.37,128.1,128.34,35212.0,124.8973,125.1117,124.8485,125.0825,35212.0
2022-02-16 15:10:00,128.34,128.34,127.75,127.86,69145.0,125.0825,125.0825,124.5074,124.6146,69145.0
2022-02-16 15:15:00,127.85,127.9,127.79,127.86,24014.0,124.6049,124.6536,124.5464,124.6146,24014.0
2022-02-16 15:20:00,127.84,127.86,127.72,127.76,11246.0,124.5951,124.6146,124.4782,124.5172,11246.0
2022-02-16 15:25:00,127.8,127.84,127.71,127.81,13192.0,124.5562,124.5951,124.4684,124.5659,13192.0
2022-02-16 15:30:00,127.8,127.82,127.58,127.63,16031.0,124.5562,124.5757,124.3417,124.3905,16031.0
2022-02-16 15:35:00,127.64,127.77,127.59,127.77,17245.0,124.4002,124.5269,124.3515,124.5269,17245.0
2022-02-16 15:40:00,127.75,127.76,127.65,127.67,20368.0,124.5074,124.5172,124.41,124.4295,20368.0
2022-02-16 15:45:00,127.68,127.77,127.6,127.76,27155.0,124.4392,124.5269,124.3612,124.5172,27155.0
2022-02-16 15:50:00,127.79,127.84,127.5,127.53,38564.0,124.5464,124.5951,124.2638,124.293,38564.0
2022-02-16 15:55:00,127.52,127.55,127.3,127.5,102129.0,124.2833,124.3125,124.0689,124.2638,102129.0
2022-02-17 09:30:00,126.49,126.65,125.71,125.76,79067.0,123.2794,123.4353,122.5192,122.5679,79067.0
2022-02-17 09:35:00,125.85,125.98,125.54,125.63,34879.0,122.6557,122.7824,122.3535,122.4412,34879.0
2022-02-17 09:40:00,125.6,125.77,125.36,125.46,31925.0,122.412,122.5777,122.1781,122.2756,31925.0
2022-02-17 09:45:00,125.5,125.68,124.88,124.94,60269.0,122.3145,122.49,121.7103,121.7688,60269.0
2022-02-17 09:50:00,124.99,124.99,124.69,124.7,64675.0,121.8175,121.8175,121.5251,121.5348,64675.0
2022-02-17 09:55:00,124.71,125.1,124.6,125.04,37432.0,121.5446,121.9247,121.4374,121.8662,37432.0
2022-02-17 10:00:00,125.03,125.33,124.94,125.26,32877.0,121.8565,122.1489,121.7688,122.0806,32877.0
2022-02-17 10:05:00,125.21,125.27,124.92,125.04,18811.0,122.0319,122.0904,121.7493,121.8662,18811.0
2022-02-17 10:10:00,125.03,125.21,124.78,124.87,20656.0,121.8565,122.0319,121.6128,121.7005,20656.0
2022-02-17 10:15:00,124.88,125.33,124.88,125.28,12569.0,121.7103,122.1489,121.7103,122.1001,12569.0
2022-02-17 10:20:00,125.31,125.47,125.17,125.47,15175.0,122.1294,122.2853,121.9929,122.2853,15175.0
2022-02-17 10:25:00,125.5,125.54,125.11,125.27,20215.0,122.3145,122.3535,121.9344,122.0904,20215.0
2022-02-17 10:30:00,125.28,125.32,125.23,125.28,7887.0,122.1001,122.1391,122.0514,122.1001,7887.0
2022-02-17 10:35:00,125.25,125.25,125.03,125.16,18856.0,122.0709,122.0709,121.8565,121.9832,18856.0
2022-02-17 10:40:00,125.17,125.3,125.11,125.25,16886.0,121.9929,122.1196,121.9344,122.0709,16886.0
2022-02-17 10:45:00,125.26,125.48,125.07,125.11,22411.0,122.0806,122.295,121.8955,121.9344,22411.0
2022-02-17 10:50:00,125.12,125.33,124.99,125.33,29297.0,121.9442,122.1489,121.8175,122.1489,29297.0
2022-02-17 10:55:00,125.34,125.53,125.34,125.5,15451.0,122.1586,122.3438,122.1586,122.3145,15451.0
2022-02-17 11:00:00,125.44,125.66,125.42,125.45,13793.0,122.2561,122.4705,122.2366,122.2658,13793.0
2022-02-17 11:05:00,125.49,125.53,125.41,125.5,12857.0,122.3048,122.3438,122.2268,122.3145,12857.0
2022-02-17 11:10:00,125.5,125.7,125.49,125.58,12334.0,122.3145,122.5095,122.3048,122.3925,12334.0
2022-02-17 11:15:00,125.6,125.6,125.11,125.18,16186.0,122.412,122.412,121.9344,122.0027,16186.0
2022-02-17 11:20:00,125.12,125.34,125.06,125.2,18530.0,121.9442,122.1586,121.8857,122.0222,18530.0
2022-02-17 11:25:00,125.23,125.33,125.22,125.29,9696.0,122.0514,122.1489,122.0416,122.1099,9696.0
2022-02-17 11:30:00,125.29,125.41,125.27,125.36,14389.0,122.1099,122.2268,122.0904,122.1781,14389.0
2022-02-17 11:35:00,125.36,125.42,125.32,125.35,13905.0,122.1781,122.2366,122.1391,122.1683,13905.0
2022-02-17 11:40:00,125.35,125.54,125.35,125.41,11989.0,122.1683,122.3535,122.1683,122.2268,11989.0
2022-02-17 11:45:00,125.39,125.45,125.37,125.44,9400.0,122.2073,122.2658,122.1878,122.2561,9400.0
2022-02-17 11:50:00,125.42,125.45,125.36,125.38,5929.0,122.2366,122.2658,122.1781,122.1976,5929.0
2022-02-17 11:55:00,125.37,125.45,125.33,125.34,5787.0,122.1878,122.2658,122.1489,122.1586,5787.0
2022-02-17 12:00:00,125.37,125.37,125.08,125.08,13071.0,122.1878,122.1878,121.9052,121.9052,13071.0
2022-02-17 12:05:00,125.12,125.24,125.02,125.08,9079.0,121.9442,122.0611,121.8467,121.9052,9079.0
2022-02-17 12:10:00,125.11,125.13,125.06,125.06,11699.0,121.9344,121.9539,121.8857,121.8857,11699.0
2022-02-17 12:15:00,125.04,125.1,124.93,124.94,27780.0,121.8662,121.9247,121.759,121.7688,27780.0
2022-02-17 12:20:00,124.94,125.04,124.89,124.98,11828.0,121.7688,121.8662,121.72,121.8077,11828.0
2022-02-17 12:25:00,124.94,124.99,124.77,124.9,39636.0,121.7688,121.8175,121.6031,121.7298,39636.0
2022-02-17 12:30:00,124.9,124.95,124.78,124.78,9404.0,121.7298,121.7785,121.6128,121.6128,9404.0
2022-02-17 12:35:00,124.78,124.91,124.71,124.91,10353.0,121.6128,121.7395,121.5446,121.7395,10353.0
2022-02-17 12:40:00,124.93,125.14,124.9,125.14,6123.0,121.759,121.9637,121.7298,121.9637,6123.0
2022-02-17 12:45:00,125.17,125.17,124.84,124.92,9278.0,121.9929,121.9929,121.6713,121.7493,9278.0
2022-02-17 12:50:00,124.88,124.99,124.88,124.93,3453.0,121.7103,121.8175,121.7103,121.759,3453.0
2022-02-17 12:55:00,124.96,125.05,124.92,125.03,7149.0,121.7882,121.876,121.7493,121.8565,7149.0
2022-02-17 13:00:00,125.03,125.07,124.97,124.97,3475.0,121.8565,121.8955,121.798,121.798,3475.0
2022-02-17 13:05:00,124.97,125.06,124.97,125.02,10454.0,121.798,121.8857,121.798,121.8467,10454.0
2022-02-17 13:10:00,124.99,125.05,124.9,124.92,10694.0,121.8175,121.876,121.7298,121.7493,10694.0
2022-02-17 13:15:00,124.96,125.07,124.94,124.97,4415.0,121.7882,121.8955,121.7688,121.798,4415.0
2022-02-17 13:20:00,124.99,125.01,124.89,124.95,8151.0,121.8175,121.837,121.72,121.7785,8151.0
2022-02-17 13:25:00,124.94,125.04,124.94,125.02,10909.0,121.7688,121.8662,121.7688,121.8467,10909.0
2022-02-17 13:30:00,125.01,125.05,124.97,125.04,7528.0,121.837,121.876,121.798,121.8662,7528.0
2022-02-17 13:35:00,125.03,125.04,124.88,124.88,7048.0,121.8565,121.8662,121.7103,121.7103,7048.0
2022-02-17 13:40:00,124.85,124.9,124.63,124.72,11673.0,121.681,121.7298,121.4666,121.5543,11673.0
2022-02-17 13:45:00,124.73,124.87,124.71,124.72,15716.0,121.5641,121.7005,121.5446,121.5543,15716.0
2022-02-17 13:50:00,124.71,124.81,124.71,124.81,11227.0,121.5446,121.6421,121.5446,121.6421,11227.0
2022-02-17 13:55:00,124.82,124.94,124.81,124.91,6596.0,121.6518,121.7688,121.6421,121.7395,6596.0
2022-02-17 14:00:00,124.94,124.94,124.77,124.88,10919.0,121.7688,121.7688,121.6031,121.7103,10919.0
2022-02-17 14:05:00,124.87,125.1,124.85,125.05,11113.0,121.7005,121.9247,121.681,121.876,11113.0
2022-02-17 14:10:00,124.99,125.12,124.99,125.04,6460.0,121.8175,121.9442,121.8175,121.8662,6460.0
2022-02-17 14:15:00,125.07,125.17,125.03,125.13,4865.0,121.8955,121.9929,121.8565,121.9539,4865.0
2022-02-17 14:20:00,125.12,125.14,125.05,125.08,9295.0,121.9442,121.9637,121.876,121.9052,9295.0
2022-02-17 14:25:00,125.04,125.07,124.97,124.97,13798.0,121.8662,121.8955,121.798,121.798,13798.0
2022-02-17 14:30:00,125.0,125.04,124.87,124.93,19160.0,121.8272,121.8662,121.7005,121.759,19160.0
2022-02-17 14:35:00,124.94,125.05,124.83,124.9,18785.0,121.7688,121.876,121.6615,121.7298,18785.0
2022-02-17 14:40:00,124.9,124.91,124.76,124.79,9621.0,121.7298,121.7395,121.5933,121.6226,9621.0
2022-02-17 14:45:00,124.79,124.8,124.69,124.77,9482.0,121.6226,121.6323,121.5251,121.6031,9482.0
2022-02-17 14:50:00,124.78,124.81,124.68,124.7,13141.0,121.6128,121.6421,121.5154,121.5348,13141.0
2022-02-17 14:55:00,124.7,124.77,124.62,124.62,11324.0,121.5348,121.6031,121.4569,121.4569,11324.0
2022-02-17 15:00:00,124.64,124.68,124.52,124.52,26041.0,121.4764,121.5154,121.3594,121.3594,26041.0
2022-02-17 15:05:00,124.53,124.54,124.47,124.47,15009.0,121.3692,121.3789,121.3107,121.3107,15009.0
2022-02-17 15:10:00,124.46,124.6,124.39,124.43,17842.0,121.3009,121.4374,121.2327,121.2717,17842.0
2022-02-17 15:15:00,124.43,124.45,124.28,124.32,17948.0,121.2717,121.2912,121.1255,121.1645,17948.0
2022-02-17 15:20:00,124.28,124.48,124.28,124.43,17822.0,121.1255,121.3204,121.1255,121.2717,17822.0
2022-02-17 15:25:00,124.43,124.45,124.37,124.43,19789.0,121.2717,121.2912,121.2132,121.2717,19789.0
2022-02-17 15:30:00,124.43,124.65,124.37,124.42,39907.0,121.2717,121.4861,121.2132,121.262,39907.0
2022-02-17 15:35:00,124.43,124.6,124.43,124.52,22950.0,121.2717,121.4374,121.2717,121.3594,22950.0
2022-02-17 15:40:00,124.51,124.68,124.46,124.67,35002.0,121.3497,121.5154,121.3009,121.5056,35002.0
2022-02-17 15:45:00,124.68,124.9,124.68,124.79,46635.0,121.5154,121.7298,121.5154,121.6226,46635.0
2022-02-17 15:50:00,124.8,124.81,124.39,124.63,102291.0,121.6323,121.6421,121.2327,121.4666,102291.0
2022-02-17 15:55:00,124.61,124.76,124.37,124.55,253847.0,121.4471,121.5933,121.2132,121.3887,253847.0
2022-02-18 09:30:00,124.72,125.33,124.68,125.09,205209.0,121.5543,122.1489,121.5154,121.9149,205209.0
2022-02-18 09:35:00,125.09,125.21,125.01,125.1,3964.0,121.9149,122.0319,121.837,121.9247,3964.0
2022-02-18 09:40:00,125.15,125.18,124.77,125.04,18004.0,121.9734,122.0027,121.6031,121.8662,18004.0
2022-02-18 09:45:00,124.99,125.26,124.99,125.19,15614.0,121.8175,122.0806,121.8175,122.0124,15614.0
2022-02-18 09:50:00,125.23,125.57,125.22,125.55,7545.0,122.0514,122.3828,122.0416,122.3633,7545.0
2022-02-18 09:55:00,125.56,125.6,125.35,125.53,17290.0,122.373,122.412,122.1683,122.3438,17290.0
2022-02-18 10:00:00,125.54,125.64,125.14,125.6,12402.0,122.3535,122.451,121.9637,122.412,12402.0
2022-02-18 10:05:00,125.6,125.64,125.31,125.34,10321.0,122.412,122.451,122.1294,122.1586,10321.0
2022-02-18 10:10:00,125.37,125.37,124.99,125.05,29818.0,122.1878,122.1878,121.8175,121.876,29818.0
2022-02-18 10:15:00,125.05,125.24,125.0,125.2,13470.0,121.876,122.0611,121.8272,122.0222,13470.0
2022-02-18 10:20:00,125.24,125.26,125.04,125.2,12201.0,122.0611,122.0806,121.8662,122.0222,12201.0
2022-02-18 10:25:00,125.2,125.21,125.01,125.09,9202.0,122.0222,122.0319,121.837,121.9149,9202.0
2022-02-18 10:30:00,125.04,125.04,124.84,124.99,18484.0,121.8662,121.8662,121.6713,121.8175,18484.0
2022-02-18 10:35:00,124.95,125.01,124.82,124.82,10193.0,121.7785,121.837,121.6518,121.6518,10193.0
2022-02-18 10:40:00,124.87,124.92,124.76,124.78,9756.0,121.7005,121.7493,121.5933,121.6128,9756.0
2022-02-18 10:45:00,124.78,124.86,124.63,124.69,10696.0,121.6128,121.6908,121.4666,121.5251,10696.0
2022-02-18 10:50:00,124.7,124.77,124.41,124.52,20918.0,121.5348,121.6031,121.2522,121.3594,20918.0
2022-02-18 10:55:00,124.46,124.55,124.32,124.41,21467.0,121.3009,121.3887,121.1645,121.2522,21467.0
2022-02-18 11:00:00,124.37,124.39,124.03,124.03,39726.0,121.2132,121.2327,120.8819,120.8819,39726.0
2022-02-18 11:05:00,124.06,124.42,124.06,124.26,5832.0,120.9111,121.262,120.9111,121.106,5832.0
2022-02-18 11:10:00,124.33,124.33,124.03,124.03,14495.0,121.1742,121.1742,120.8819,120.8819,14495.0
2022-02-18 11:15:00,124.03,124.06,123.75,123.78,19252.0,120.8819,120.9111,120.609,120.6382,19252.0
2022-02-18 11:20:00,123.75,123.88,123.56,123.71,28837.0,120.609,120.7357,120.4238,120.57,28837.0
2022-02-18 11:25:00,123.75,123.89,123.7,123.73,30981.0,120.609,120.7454,120.5602,120.5895,30981.0
2022-02-18 11:30:00,123.73,123.89,123.6,123.62,18030.0,120.5895,120.7454,120.4628,120.4823,18030.0
2022-02-18 11:35:00,123.6,123.86,123.54,123.76,13302.0,120.4628,120.7162,120.4043,120.6187,13302.0
2022-02-18 11:40:00,123.77,123.78,123.54,123.56,8051.0,120.6285,120.6382,120.4043,120.4238,8051.0
2022-02-18 11:45:00,123.55,123.62,123.36,123.39,11430.0,120.414,120.4823,120.2289,120.2581,11430.0
2022-02-18 11:50:00,123.37,123.37,123.06,123.11,11324.0,120.2386,120.2386,119.9365,119.9852,11324.0
2022-02-18 11:55:00,123.1,123.15,122.79,122.91,21403.0,119.9755,120.0242,119.6733,119.7903,21403.0
2022-02-18 12:00:00,122.88,123.33,122.88,123.33,13310.0,119.761,120.1996,119.761,120.1996,13310.0
2022-02-18 12:05:00,123.35,123.41,123.25,123.38,10393.0,120.2191,120.2776,120.1216,120.2483,10393.0
2022-02-18 12:10:00,123.4,123.43,123.26,123.42,14553.0,120.2678,120.2971,120.1314,120.2873,14553.0
2022-02-18 12:15:00,123.36,123.7,123.36,123.5,11942.0,120.2289,120.5602,120.2289,120.3653,11942.0
2022-02-18 12:20:00,123.48,123.56,123.36,123.36,10062.0,120.3458,120.4238,120.2289,120.2289,10062.0
2022-02-18 12:25:00,123.36,123.47,123.33,123.45,8729.0,120.2289,120.3361,120.1996,120.3166,8729.0
2022-02-18 12:30:00,123.37,123.71,123.15,123.61,27311.0,120.2386,120.57,120.0242,120.4725,27311.0
2022-02-18 12:35:00,123.61,123.62,123.12,123.17,12050.0,120.4725,120.4823,119.9949,120.0437,12050.0
2022-02-18 12:40:00,123.21,123.37,123.19,123.19,7921.0,120.0827,120.2386,120.0632,120.0632,7921.0
2022-02-18 12:45:00,123.22,123.24,123.17,123.23,9900.0,120.0924,120.1119,120.0437,120.1022,9900.0
2022-02-18 12:50:00,123.22,123.46,123.22,123.35,8994.0,120.0924,120.3263,120.0924,120.2191,8994.0
2022-02-18 12:55:00,123.34,123.38,123.25,123.25,8133.0,120.2094,120.2483,120.1216,120.1216,8133.0
2022-02-18 13:00:00,123.29,123.37,123.21,123.34,4886.0,120.1606,120.2386,120.0827,120.2094,4886.0
2022-02-18 13:05:00,123.38,123.45,123.24,123.43,5299.0,120.2483,120.3166,120.1119,120.2971,5299.0
2022-02-18 13:10:00,123.44,123.53,123.4,123.5,5742.0,120.3068,120.3945,120.2678,120.3653,5742.0
2022-02-18 13:15:00,123.47,123.59,123.45,123.47,17138.0,120.3361,120.453,120.3166,120.3361,17138.0
2022-02-18 13:20:00,123.48,123.78,123.45,123.65,18794.0,120.3458,120.6382,120.3166,120.5115,18794.0
2022-02-18 13:25:00,123.65,123.65,123.43,123.47,6086.0,120.5115,120.5115,120.2971,120.3361,6086.0
2022-02-18 13:30:00,123.49,123.7,123.49,123.64,27440.0,120.3556,120.5602,120.3556,120.5017,27440.0
2022-02-18 13:35:00,123.59,123.85,123.58,123.81,11600.0,120.453,120.7064,120.4433,120.6674,11600.0
2022-02-18 13:40:00,123.77,123.78,123.63,123.65,13581.0,120.6285,120.6382,120.492,120.5115,13581.0
2022-02-18 13:45:00,123.67,123.95,123.65,123.83,8011.0,120.531,120.8039,120.5115,120.6869,8011.0
2022-02-18 13:50:00,123.83,123.9,123.79,123.9,7291.0,120.6869,120.7552,120.6479,120.7552,7291.0
2022-02-18 13:55:00,123.85,123.97,123.78,123.9,8965.0,120.7064,120.8234,120.6382,120.7552,8965.0
2022-02-18 14:00:00,123.88,124.01,123.88,123.96,7114.0,120.7357,120.8624,120.7357,120.8136,7114.0
2022-02-18 14:05:00,123.96,123.97,123.78,123.83,7092.0,120.8136,120.8234,120.6382,120.6869,7092.0
2022-02-18 14:10:00,123.83,124.2,123.82,124.17,31286.0,120.6869,121.0475,120.6772,121.0183,31286.0
2022-02-18 14:15:00,124.15,124.17,124.08,124.09,9293.0,120.9988,121.0183,120.9306,120.9403,9293.0
2022-02-18 14:20:00,124.08,124.08,123.9,124.03,12220.0,120.9306,120.9306,120.7552,120.8819,12220.0
2022-02-18 14:25:00,124.08,124.1,123.83,123.97,15248.0,120.9306,120.9501,120.6869,120.8234,15248.0
2022-02-18 14:30:00,124.0,124.33,123.98,124.23,31830.0,120.8526,121.1742,120.8331,121.0768,31830.0
2022-02-18 14:35:00,124.25,124.3,124.15,124.22,19726.0,121.0963,121.145,120.9988,121.067,19726.0
2022-02-18 14:40:00,124.22,124.23,124.06,124.1,10274.0,121.067,121.0768,120.9111,120.9501,10274.0
2022-02-18 14:45:00,124.09,124.24,124.09,124.13,10738.0,120.9403,121.0865,120.9403,120.9793,10738.0
2022-02-18 14:50:00,124.11,124.44,124.09,124.44,14411.0,120.9598,121.2814,120.9403,121.2814,14411.0
2022-02-18 14:55:00,124.43,124.53,124.33,124.42,11368.0,121.2717,121.3692,121.1742,121.262,11368.0
2022-02-18 15:00:00,124.44,124.55,124.3,124.31,11889.0,121.2814,121.3887,121.145,121.1547,11889.0
2022-02-18 15:05:00,124.32,124.34,124.1,124.18,15827.0,121.1645,121.184,120.9501,121.028,15827.0
2022-02-18 15:10:00,124.19,124.28,123.91,123.98,14590.0,121.0378,121.1255,120.7649,120.8331,14590.0
2022-02-18 15:15:00,123.98,124.13,123.79,123.86,58827.0,120.8331,120.9793,120.6479,120.7162,58827.0
2022-02-18 15:20:00,123.87,124.03,123.83,123.95,18107.0,120.7259,120.8819,120.6869,120.8039,18107.0
2022-02-18 15:25:00,123.95,124.1,123.94,123.97,36946.0,120.8039,120.9501,120.7941,120.8234,36946.0
2022-02-18 15:30:00,123.95,123.99,123.77,123.86,43834.0,120.8039,120.8429,120.6285,120.7162,43834.0
2022-02-18 15:35:00,123.86,124.05,123.86,124.0,29067.0,120.7162,120.9013,120.7162,120.8526,29067.0
2022-02-18 15:40:00,124.0,124.38,123.99,124.38,28910.0,120.8526,121.223,120.8429,121.223,28910.0
2022-02-18 15:45:00,124.39,124.47,124.2,124.42,33590.0,121.2327,121.3107,121.0475,121.262,33590.0
2022-02-18 15:50:00,124.39,124.48,124.13,124.21,78641.0,121.2327,121.3204,120.9793,121.0573,78641.0
2022-02-18 15:55:00,124.24,124.26,123.91,124.03,165984.0,121.0865,121.106,120.7649,120.8819,165984.0
2022-02-22 09:30:00,123.62,124.5,123.19,123.21,91447.0,120.4823,121.3399,120.0632,120.0827,91447.0
2022-02-22 09:35:00,123.28,123.52,123.14,123.36,26732.0,120.1509,120.3848,120.0144,120.2289,26732.0
2022-02-22 09:40:00,123.28,123.96,123.24,123.53,51154.0,120.1509,120.8136,120.1119,120.3945,51154.0
2022-02-22 09:45:00,123.5,123.84,123.24,123.64,38154.0,120.3653,120.6967,120.1119,120.5017,38154.0
2022-02-22 09:50:00,123.62,124.3,123.61,124.09,41983.0,120.4823,121.145,120.4725,120.9403,41983.0
2022-02-22 09:55:00,124.09,124.31,123.93,124.07,23567.0,120.9403,121.1547,120.7844,120.9208,23567.0
2022-02-22 10:00:00,124.07,124.23,123.71,123.82,17441.0,120.9208,121.0768,120.57,120.6772,17441.0
2022-02-22 10:05:00,123.7,123.9,123.58,123.76,19946.0,120.5602,120.7552,120.4433,120.6187,19946.0
2022-02-22 10:10:00,123.71,123.71,123.53,123.57,8422.0,120.57,120.57,120.3945,120.4335,8422.0
2022-02-22 10:15:00,123.57,123.8,123.5,123.53,26287.0,120.4335,120.6577,120.3653,120.3945,26287.0
2022-02-22 10:20:00,123.52,123.66,123.42,123.45,12817.0,120.3848,120.5212,120.2873,120.3166,12817.0
2022-02-22 10:25:00,123.47,123.88,123.46,123.86,41822.0,120.3361,120.7357,120.3263,120.7162,41822.0
2022-02-22 10:30:00,123.88,123.91,123.54,123.61,39060.0,120.7357,120.7649,120.4043,120.4725,39060.0
2022-02-22 10:35:00,123.62,123.7,123.4,123.46,16710.0,120.4823,120.5602,120.2678,120.3263,16710.0
2022-02-22 10:40:00,123.49,123.52,123.33,123.49,17244.0,120.3556,120.3848,120.1996,120.3556,17244.0
2022-02-22 10:45:00,123.49,123.55,123.21,123.31,15078.0,120.3556,120.414,120.0827,120.1801,15078.0
2022-02-22 10:50:00,123.31,123.31,122.96,123.03,8087.0,120.1801,120.1801,119.839,119.9072,8087.0
2022-02-22 10:55:00,123.01,123.2,122.93,123.09,14188.0,119.8877,120.0729,119.8098,119.9657,14188.0
2022-02-22 11:00:00,123.08,123.32,123.06,123.08,9856.0,119.956,120.1899,119.9365,119.956,9856.0
2022-02-22 11:05:00,123.02,123.3,123.02,123.21,29236.0,119.8975,120.1704,119.8975,120.0827,29236.0
2022-02-22 11:10:00,123.22,123.35,123.1,123.12,19033.0,120.0924,120.2191,119.9755,119.9949,19033.0
2022-02-22 11:15:00,123.09,123.16,123.01,123.14,8892.0,119.9657,120.0339,119.8877,120.0144,8892.0
2022-02-22 11:20:00,123.09,123.33,123.07,123.23,12504.0,119.9657,120.1996,119.9462,120.1022,12504.0
2022-02-22 11:25:00,123.22,123.47,123.07,123.1,43507.0,120.0924,120.3361,119.9462,119.9755,43507.0
2022-02-22 11:30:00,123.09,123.21,123.08,123.14,8303.0,119.9657,120.0827,119.956,120.0144,8303.0
2022-02-22 11:35:00,123.15,123.15,122.93,123.09,7852.0,120.0242,120.0242,119.8098,119.9657,7852.0
2022-02-22 11:40:00,123.12,123.34,123.07,123.18,33754.0,119.9949,120.2094,119.9462,120.0534,33754.0
2022-02-22 11:45:00,123.21,123.38,123.16,123.32,12106.0,120.0827,120.2483,120.0339,120.1899,12106.0
2022-02-22 11:50:00,123.34,123.4,123.05,123.07,7726.0,120.2094,120.2678,119.9267,119.9462,7726.0
2022-02-22 11:55:00,123.03,123.25,123.0,123.19,11517.0,119.9072,120.1216,119.878,120.0632,11517.0
2022-02-22 12:00:00,123.21,123.55,123.16,123.46,133214.0,120.0827,120.414,120.0339,120.3263,133214.0
2022-02-22 12:05:00,123.48,123.74,123.45,123.72,26424.0,120.3458,120.5992,120.3166,120.5797,26424.0
2022-02-22 12:10:00,123.71,123.71,123.39,123.41,6567.0,120.57,120.57,120.2581,120.2776,6567.0
2022-02-22 12:15:00,123.45,123.46,123.32,123.34,4822.0,120.3166,120.3263,120.1899,120.2094,4822.0
2022-02-22 12:20:00,123.3,123.48,123.3,123.35,10679.0,120.1704,120.3458,120.1704,120.2191,10679.0
2022-02-22 12:25:00,123.34,123.46,123.32,123.35,6961.0,120.2094,120.3263,120.1899,120.2191,6961.0
2022-02-22 12:30:00,123.35,123.38,123.06,123.06,7535.0,120.2191,120.2483,119.9365,119.9365,7535.0
2022-02-22 12:35:00,123.06,123.23,123.06,123.18,21165.0,119.9365,120.1022,119.9365,120.0534,21165.0
2022-02-22 12:40:00,123.16,123.19,122.99,123.02,7450.0,120.0339,120.0632,119.8682,119.8975,7450.0
2022-02-22 12:45:00,123.01,123.08,122.93,122.95,10877.0,119.8877,119.956,119.8098,119.8293,10877.0
2022-02-22 12:50:00,122.94,123.05,122.9,122.9,7432.0,119.8195,119.9267,119.7805,119.7805,7432.0
2022-02-22 12:55:00,122.9,122.92,122.76,122.76,10863.0,119.7805,119.8,119.6441,119.6441,10863.0
2022-02-22 13:00:00,122.78,122.78,122.5,122.54,20289.0,119.6636,119.6636,119.3907,119.4297,20289.0
2022-02-22 13:05:00,122.55,122.66,122.51,122.64,10623.0,119.4394,119.5466,119.4004,119.5271,10623.0
2022-02-22 13:10:00,122.67,122.76,122.67,122.74,6791.0,119.5564,119.6441,119.5564,119.6246,6791.0
2022-02-22 13:15:00,122.73,122.73,122.42,122.59,13597.0,119.6148,119.6148,119.3127,119.4784,13597.0
2022-02-22 13:20:00,122.63,122.8,122.62,122.76,19890.0,119.5174,119.6831,119.5076,119.6441,19890.0
2022-02-22 13:25:00,122.74,122.83,122.69,122.74,26665.0,119.6246,119.7123,119.5759,119.6246,26665.0
2022-02-22 13:30:00,122.74,122.76,122.56,122.59,19586.0,119.6246,119.6441,119.4492,119.4784,19586.0
2022-02-22 13:35:00,122.6,122.65,122.5,122.52,18638.0,119.4881,119.5369,119.3907,119.4102,18638.0
2022-02-22 13:40:00,122.55,122.64,122.38,122.48,9428.0,119.4394,119.5271,119.2737,119.3712,9428.0
2022-02-22 13:45:00,122.48,122.58,122.38,122.51,20046.0,119.3712,119.4687,119.2737,119.4004,20046.0
2022-02-22 13:50:00,122.48,122.55,122.42,122.42,9878.0,119.3712,119.4394,119.3127,119.3127,9878.0
2022-02-22 13:55:00,122.43,122.62,122.43,122.61,17049.0,119.3225,119.5076,119.3225,119.4979,17049.0
2022-02-22 14:00:00,122.59,122.59,122.41,122.44,12380.0,119.4784,119.4784,119.303,119.3322,12380.0
2022-02-22 14:05:00,122.46,122.53,122.34,122.37,15255.0,119.3517,119.4199,119.2347,119.264,15255.0
2022-02-22 14:10:00,122.4,122.47,122.31,122.47,43837.0,119.2932,119.3614,119.2055,119.3614,43837.0
2022-02-22 14:15:00,122.47,122.66,122.47,122.63,38268.0,119.3614,119.5466,119.3614,119.5174,38268.0
2022-02-22 14:20:00,122.68,122.71,122.27,122.47,16561.0,119.5661,119.5954,119.1665,119.3614,16561.0
2022-02-22 14:25:00,122.51,122.79,122.45,122.72,29663.0,119.4004,119.6733,119.342,119.6051,29663.0
2022-02-22 14:30:00,122.72,123.11,122.6,122.78,32368.0,119.6051,119.9852,119.4881,119.6636,32368.0
2022-02-22 14:35:00,122.81,123.02,122.73,122.89,22950.0,119.6928,119.8975,119.6148,119.7708,22950.0
2022-02-22 14:40:00,122.91,123.13,122.9,123.04,16871.0,119.7903,120.0047,119.7805,119.917,16871.0
2022-02-22 14:45:00,123.05,123.62,123.0,123.62,24992.0,119.9267,120.4823,119.878,120.4823,24992.0
2022-02-22 14:50:00,123.62,123.97,123.62,123.84,33376.0,120.4823,120.8234,120.4823,120.6967,33376.0
2022-02-22 14:55:00,123.85,123.92,123.69,123.7,31073.0,120.7064,120.7746,120.5505,120.5602,31073.0
2022-02-22 15:00:00,123.73,124.18,123.7,124.16,12905.0,120.5895,121.028,120.5602,121.0086,12905.0
2022-02-22 15:05:00,124.19,124.31,124.01,124.03,27786.0,121.0378,121.1547,120.8624,120.8819,27786.0
2022-02-22 15:10:00,124.03,124.46,124.03,124.23,22839.0,120.8819,121.3009,120.8819,121.0768,22839.0
2022-02-22 15:15:00,124.25,124.48,124.16,124.3,23476.0,121.0963,121.3204,121.0086,121.145,23476.0
2022-02-22 15:20:00,124.29,124.45,124.12,124.15,21242.0,121.1353,121.2912,120.9696,120.9988,21242.0
2022-02-22 15:25:00,124.12,124.43,124.09,124.25,31828.0,120.9696,121.2717,120.9403,121.0963,31828.0
2022-02-22 15:30:00,124.21,124.3,123.99,124.25,40050.0,121.0573,121.145,120.8429,121.0963,40050.0
2022-02-22 15:35:00,124.25,124.31,124.04,124.14,29263.0,121.0963,121.1547,120.8916,120.9891,29263.0
2022-02-22 15:40:00,124.16,124.17,123.69,123.83,60120.0,121.0086,121.0183,120.5505,120.6869,60120.0
2022-02-22 15:45:00,123.82,123.82,123.49,123.6,45572.0,120.6772,120.6772,120.3556,120.4628,45572.0
2022-02-22 15:50:00,123.59,123.62,123.12,123.22,95266.0,120.453,120.4823,119.9949,120.0924,95266.0
2022-02-22 15:55:00,123.25,123.56,123.25,123.53,213279.0,120.1216,120.4238,120.1216,120.3945,213279.0
2022-02-23 09:30:00,123.07,123.39,121.83,122.4,99485.0,119.9462,120.2581,118.7377,119.2932,99485.0
2022-02-23 09:35:00,122.37,122.43,121.56,122.01,59125.0,119.264,119.3225,118.4745,118.9131,59125.0
2022-02-23 09:40:00,122.03,122.16,121.67,122.1,83228.0,118.9326,119.0593,118.5818,119.0008,83228.0
2022-02-23 09:45:00,122.1,122.49,122.1,122.31,39517.0,119.0008,119.3809,119.0008,119.2055,39517.0
2022-02-23 09:50:00,122.32,122.35,121.53,121.54,36621.0,119.2153,119.2445,118.4453,118.4551,36621.0
2022-02-23 09:55:00,121.51,121.59,121.31,121.42,19812.0,118.4258,118.5038,118.2309,118.3381,19812.0
2022-02-23 10:00:00,121.4,121.41,120.89,121.07,24261.0,118.3186,118.3284,117.8216,117.997,24261.0
2022-02-23 10:05:00,121.09,121.15,120.18,120.19,68597.0,118.0165,118.075,117.1296,117.1393,68597.0
2022-02-23 10:10:00,120.18,120.74,120.08,120.74,81833.0,117.1296,117.6754,117.0321,117.6754,81833.0
2022-02-23 10:15:00,120.7,121.08,120.68,120.91,47852.0,117.6364,118.0067,117.6169,117.841,47852.0
2022-02-23 10:20:00,120.86,120.88,120.26,120.3,29562.0,117.7923,117.8118,117.2075,117.2465,29562.0
2022-02-23 10:25:00,120.3,120.3,120.04,120.04,40810.0,117.2465,117.2465,116.9931,116.9931,40810.0
2022-02-23 10:30:00,120.0,120.06,119.75,119.95,45537.0,116.9541,117.0126,116.7105,116.9054,45537.0
2022-02-23 10:35:00,119.96,120.15,119.92,119.94,19174.0,116.9152,117.1003,116.8762,116.8957,19174.0
2022-02-23 10:40:00,119.94,120.06,119.71,119.79,31387.0,116.8957,117.0126,116.6715,116.7495,31387.0
2022-02-23 10:45:00,119.84,120.09,119.8,119.97,27781.0,116.7982,117.0419,116.7592,116.9249,27781.0
2022-02-23 10:50:00,119.93,120.35,119.88,120.35,29800.0,116.8859,117.2953,116.8372,117.2953,29800.0
2022-02-23 10:55:00,120.38,120.46,120.2,120.24,23846.0,117.3245,117.4025,117.1491,117.188,23846.0
2022-02-23 11:00:00,120.24,120.55,119.76,119.95,67019.0,117.188,117.4902,116.7202,116.9054,67019.0
2022-02-23 11:05:00,119.92,120.05,119.77,119.88,14298.0,116.8762,117.0029,116.73,116.8372,14298.0
2022-02-23 11:10:00,119.87,120.04,119.82,120.02,30596.0,116.8274,116.9931,116.7787,116.9736,30596.0
2022-02-23 11:15:00,119.99,120.35,119.95,120.34,20484.0,116.9444,117.2953,116.9054,117.2855,20484.0
2022-02-23 11:20:00,120.34,120.54,120.22,120.48,16023.0,117.2855,117.4804,117.1686,117.422,16023.0
2022-02-23 11:25:00,120.5,120.65,120.33,120.41,24531.0,117.4414,117.5876,117.2758,117.3537,24531.0
2022-02-23 11:30:00,120.39,120.68,120.22,120.61,14506.0,117.3342,117.6169,117.1686,117.5487,14506.0
2022-02-23 11:35:00,120.52,120.62,120.48,120.48,12158.0,117.4609,117.5584,117.422,117.422,12158.0
2022-02-23 11:40:00,120.48,120.72,120.48,120.69,14272.0,117.422,117.6559,117.422,117.6266,14272.0
2022-02-23 11:45:00,120.69,121.12,120.58,121.08,20299.0,117.6266,118.0457,117.5194,118.0067,20299.0
2022-02-23 11:50:00,121.12,121.3,121.1,121.26,21869.0,118.0457,118.2211,118.0262,118.1822,21869.0
2022-02-23 11:55:00,121.28,121.42,121.14,121.41,18710.0,118.2017,118.3381,118.0652,118.3284,18710.0
2022-02-23 12:00:00,121.42,121.63,121.38,121.56,10527.0,118.3381,118.5428,118.2991,118.4745,10527.0
2022-02-23 12:05:00,121.48,121.57,121.31,121.35,9080.0,118.3966,118.4843,118.2309,118.2699,9080.0
2022-02-23 12:10:00,121.39,121.59,121.39,121.51,23582.0,118.3089,118.5038,118.3089,118.4258,23582.0
2022-02-23 12:15:00,121.48,121.8,121.48,121.76,8443.0,118.3966,118.7085,118.3966,118.6695,8443.0
2022-02-23 12:20:00,121.83,121.92,121.79,121.88,9467.0,118.7377,118.8254,118.6987,118.7864,9467.0
2022-02-23 12:25:00,121.9,122.05,121.82,121.91,14549.0,118.8059,118.9521,118.7279,118.8157,14549.0
2022-02-23 12:30:00,121.92,121.99,121.78,121.78,10443.0,118.8254,118.8936,118.689,118.689,10443.0
2022-02-23 12:35:00,121.77,121.82,121.66,121.7,10674.0,118.6792,118.7279,118.572,118.611,10674.0
2022-02-23 12:40:00,121.68,121.99,121.63,121.98,7517.0,118.5915,118.8936,118.5428,118.8839,7517.0
2022-02-23 12:45:00,121.97,122.03,121.86,121.95,12675.0,118.8741,118.9326,118.7669,118.8546,12675.0
2022-02-23 12:50:00,121.95,121.96,121.75,121.85,13480.0,118.8546,118.8644,118.6597,118.7572,13480.0
2022-02-23 12:55:00,121.8,121.87,121.74,121.85,5951.0,118.7085,118.7767,118.65,118.7572,5951.0
2022-02-23 13:00:00,121.85,121.87,121.65,121.82,6100.0,118.7572,118.7767,118.5623,118.7279,6100.0
2022-02-23 13:05:00,121.81,121.84,121.69,121.82,6603.0,118.7182,118.7474,118.6012,118.7279,6603.0
2022-02-23 13:10:00,121.85,121.85,121.51,121.61,12601.0,118.7572,118.7572,118.4258,118.5233,12601.0
2022-02-23 13:15:00,121.6,121.85,121.48,121.83,16118.0,118.5135,118.7572,118.3966,118.7377,16118.0
2022-02-23 13:20:00,121.84,122.0,121.76,121.78,14679.0,118.7474,118.9034,118.6695,118.689,14679.0
2022-02-23 13:25:00,121.8,121.91,121.52,121.58,22998.0,118.7085,118.8157,118.4356,118.494,22998.0
2022-02-23 13:30:00,121.63,121.68,121.38,121.38,7885.0,118.5428,118.5915,118.2991,118.2991,7885.0
2022-02-23 13:35:00,121.38,121.66,121.38,121.54,14074.0,118.2991,118.572,118.2991,118.4551,14074.0
2022-02-23 13:40:00,121.54,121.57,121.43,121.43,26535.0,118.4551,118.4843,118.3478,118.3478,26535.0
2022-02-23 13:45:00,121.45,121.76,121.45,121.76,8500.0,118.3673,118.6695,118.3673,118.6695,8500.0
2022-02-23 13:50:00,121.74,121.86,121.71,121.79,11775.0,118.65,118.7669,118.6207,118.6987,11775.0
2022-02-23 13:55:00,121.79,121.92,121.77,121.8,4200.0,118.6987,118.8254,118.6792,118.7085,4200.0
2022-02-23 14:00:00,121.78,121.84,121.49,121.53,10874.0,118.689,118.7474,118.4063,118.4453,10874.0
2022-02-23 14:05:00,121.55,121.81,121.55,121.79,8239.0,118.4648,118.7182,118.4648,118.6987,8239.0
2022-02-23 14:10:00,121.83,121.97,121.78,121.88,11596.0,118.7377,118.8741,118.689,118.7864,11596.0
2022-02-23 14:15:00,121.88,122.11,121.76,121.98,10208.0,118.7864,119.0106,118.6695,118.8839,10208.0
2022-02-23 14:20:00,121.99,122.11,121.69,121.79,12469.0,118.8936,119.0106,118.6012,118.6987,12469.0
2022-02-23 14:25:00,121.77,121.83,121.71,121.77,7163.0,118.6792,118.7377,118.6207,118.6792,7163.0
2022-02-23 14:30:00,121.78,121.96,121.78,121.85,13270.0,118.689,118.8644,118.689,118.7572,13270.0
2022-02-23 14:35:00,121.88,121.98,121.86,121.87,7074.0,118.7864,118.8839,118.7669,118.7767,7074.0
2022-02-23 14:40:00,121.85,121.87,121.68,121.73,18340.0,118.7572,118.7767,118.5915,118.6402,18340.0
2022-02-23 14:45:00,121.72,121.83,121.68,121.77,15081.0,118.6305,118.7377,118.5915,118.6792,15081.0
2022-02-23 14:50:00,121.78,121.9,121.62,121.65,26569.0,118.689,118.8059,118.533,118.5623,26569.0
2022-02-23 14:55:00,121.66,121.84,121.63,121.79,68792.0,118.572,118.7474,118.5428,118.6987,68792.0
2022-02-23 15:00:00,121.79,121.84,121.56,121.61,16806.0,118.6987,118.7474,118.4745,118.5233,16806.0
2022-02-23 15:05:00,121.63,121.78,121.55,121.66,35077.0,118.5428,118.689,118.4648,118.572,35077.0
2022-02-23 15:10:00,121.65,121.75,121.6,121.75,20084.0,118.5623,118.6597,118.5135,118.6597,20084.0
2022-02-23 15:15:00,121.73,122.05,121.73,121.88,31955.0,118.6402,118.9521,118.6402,118.7864,31955.0
2022-02-23 15:20:00,121.89,121.99,121.77,121.95,23955.0,118.7962,118.8936,118.6792,118.8546,23955.0
2022-02-23 15:25:00,121.93,122.29,121.93,122.25,26214.0,118.8352,119.186,118.8352,119.147,26214.0
2022-02-23 15:30:00,122.24,122.24,121.92,121.98,84317.0,119.1373,119.1373,118.8254,118.8839,84317.0
2022-02-23 15:35:00,122.02,122.08,121.75,121.76,30962.0,118.9229,118.9813,118.6597,118.6695,30962.0
2022-02-23 15:40:00,121.73,121.87,121.7,121.74,39392.0,118.6402,118.7767,118.611,118.65,39392.0
2022-02-23 15:45:00,121.73,121.92,121.71,121.75,52477.0,118.6402,118.8254,118.6207,118.6597,52477.0
2022-02-23 15:50:00,121.71,121.83,121.51,121.63,118507.0,118.6207,118.7377,118.4258,118.5428,118507.0
2022-02-23 15:55:00,121.6,121.66,121.4,121.45,216139.0,118.5135,118.572,118.3186,118.3673,216139.0
2022-02-24 09:30:00,119.75,120.39,119.0,119.2,181933.0,116.7105,117.3342,115.9795,116.1744,181933.0
2022-02-24 09:35:00,119.25,120.05,119.22,119.84,38640.0,116.2232,117.0029,116.1939,116.7982,38640.0
2022-02-24 09:40:00,119.84,120.34,119.79,119.86,92832.0,116.7982,117.2855,116.7495,116.8177,92832.0
2022-02-24 09:45:00,119.8,119.81,118.73,119.53,78337.0,116.7592,116.769,115.7164,116.4961,78337.0
2022-02-24 09:50:00,119.65,120.02,119.42,119.67,44462.0,116.613,116.9736,116.3889,116.6325,44462.0
2022-02-24 09:55:00,119.6,120.0,119.56,119.9,34519.0,116.5643,116.9541,116.5253,116.8567,34519.0
2022-02-24 10:00:00,119.88,119.96,119.34,119.47,50734.0,116.8372,116.9152,116.3109,116.4376,50734.0
2022-02-24 10:05:00,119.45,119.59,119.13,119.36,33876.0,116.4181,116.5545,116.1062,116.3304,33876.0
2022-02-24 10:10:00,119.35,119.38,118.97,119.13,64397.0,116.3206,116.3499,115.9503,116.1062,64397.0
2022-02-24 10:15:00,119.12,119.14,118.88,118.97,62686.0,116.0965,116.116,115.8626,115.9503,62686.0
2022-02-24 10:20:00,118.96,119.25,118.83,119.05,47878.0,115.9405,116.2232,115.8138,116.0283,47878.0
2022-02-24 10:25:00,119.11,119.55,119.02,119.3,35691.0,116.0867,116.5156,115.999,116.2719,35691.0
2022-02-24 10:30:00,119.26,120.2,119.2,119.97,52615.0,116.2329,117.1491,116.1744,116.9249,52615.0
2022-02-24 10:35:00,120.01,120.17,119.61,120.07,29127.0,116.9639,117.1198,116.574,117.0224,29127.0
2022-02-24 10:40:00,120.05,120.3,119.81,120.28,15005.0,117.0029,117.2465,116.769,117.227,15005.0
2022-02-24 10:45:00,120.27,120.31,120.0,120.1,37302.0,117.2173,117.2563,116.9541,117.0516,37302.0
2022-02-24 10:50:00,120.11,120.11,119.62,119.94,28172.0,117.0613,117.0613,116.5838,116.8957,28172.0
2022-02-24 10:55:00,119.94,120.23,119.9,120.15,30045.0,116.8957,117.1783,116.8567,117.1003,30045.0
2022-02-24 11:00:00,120.11,120.42,119.94,120.1,36462.0,117.0613,117.3635,116.8957,117.0516,36462.0
2022-02-24 11:05:00,120.06,120.25,119.83,120.12,17439.0,117.0126,117.1978,116.7885,117.0711,17439.0
2022-02-24 11:10:00,120.12,120.31,119.84,120.06,32063.0,117.0711,117.2563,116.7982,117.0126,32063.0
2022-02-24 11:15:00,120.04,120.13,119.79,119.94,37192.0,116.9931,117.0808,116.7495,116.8957,37192.0
2022-02-24 11:20:00,119.94,119.98,119.7,119.77,46665.0,116.8957,116.9346,116.6618,116.73,46665.0
2022-02-24 11:25:00,119.73,119.97,119.65,119.71,23411.0,116.691,116.9249,116.613,116.6715,23411.0
2022-02-24 11:30:00,119.67,119.92,119.61,119.87,24527.0,116.6325,116.8762,116.574,116.8274,24527.0
2022-02-24 11:35:00,119.87,120.04,119.76,119.92,37100.0,116.8274,116.9931,116.7202,116.8762,37100.0
2022-02-24 11:40:00,119.89,119.94,119.67,119.94,34592.0,116.8469,116.8957,116.6325,116.8957,34592.0
2022-02-24 11:45:00,119.98,120.22,119.85,120.19,48863.0,116.9346,117.1686,116.8079,117.1393,48863.0
2022-02-24 11:50:00,120.17,120.23,120.11,120.15,43922.0,117.1198,117.1783,117.0613,117.1003,43922.0
2022-02-24 11:55:00,120.15,121.0,120.12,120.96,30210.0,117.1003,117.9288,117.0711,117.8898,30210.0
2022-02-24 12:00:00,120.93,121.27,120.92,121.08,32187.0,117.8605,118.1919,117.8508,118.0067,32187.0
2022-02-24 12:05:00,121.06,121.13,120.56,120.56,6114.0,117.9872,118.0555,117.4999,117.4999,6114.0
2022-02-24 12:10:00,120.63,120.76,120.44,120.44,15012.0,117.5682,117.6949,117.383,117.383,15012.0
2022-02-24 12:15:00,120.44,121.02,120.36,120.96,36484.0,117.383,117.9483,117.305,117.8898,36484.0
2022-02-24 12:20:00,121.01,121.03,120.58,120.64,27755.0,117.9385,117.958,117.5194,117.5779,27755.0
2022-02-24 12:25:00,120.64,120.65,120.5,120.54,21466.0,117.5779,117.5876,117.4414,117.4804,21466.0
2022-02-24 12:30:00,120.61,120.81,120.58,120.69,26788.0,117.5487,117.7436,117.5194,117.6266,26788.0
2022-02-24 12:35:00,120.72,121.32,120.72,121.32,6274.0,117.6559,118.2406,117.6559,118.2406,6274.0
2022-02-24 12:40:00,121.34,121.58,121.28,121.28,20636.0,118.2601,118.494,118.2017,118.2017,20636.0
2022-02-24 12:45:00,121.24,121.3,121.09,121.25,10101.0,118.1627,118.2211,118.0165,118.1724,10101.0
2022-02-24 12:50:00,121.24,121.3,121.07,121.14,10062.0,118.1627,118.2211,117.997,118.0652,10062.0
2022-02-24 12:55:00,121.15,121.26,120.94,120.96,16541.0,118.075,118.1822,117.8703,117.8898,16541.0
2022-02-24 13:00:00,120.96,120.97,120.68,120.92,14441.0,117.8898,117.8995,117.6169,117.8508,14441.0
2022-02-24 13:05:00,120.92,121.3,120.9,121.3,16361.0,117.8508,118.2211,117.8313,118.2211,16361.0
2022-02-24 13:10:00,121.26,121.62,121.18,121.62,16622.0,118.1822,118.533,118.1042,118.533,16622.0
2022-02-24 13:15:00,121.62,121.89,121.45,121.89,23178.0,118.533,118.7962,118.3673,118.7962,23178.0
2022-02-24 13:20:00,121.83,121.87,121.39,121.4,42293.0,118.7377,118.7767,118.3089,118.3186,42293.0
2022-02-24 13:25:00,121.41,121.43,121.06,121.13,14653.0,118.3284,118.3478,117.9872,118.0555,14653.0
2022-02-24 13:30:00,121.13,121.3,121.05,121.11,19130.0,118.0555,118.2211,117.9775,118.036,19130.0
2022-02-24 13:35:00,121.04,121.38,121.04,121.22,18863.0,117.9677,118.2991,117.9677,118.1432,18863.0
2022-02-24 13:40:00,121.22,121.25,120.95,120.95,28351.0,118.1432,118.1724,117.88,117.88,28351.0
2022-02-24 13:45:00,120.91,121.79,120.78,121.78,27895.0,117.841,118.6987,117.7143,118.689,27895.0
2022-02-24 13:50:00,121.75,121.98,121.35,121.35,43467.0,118.6597,118.8839,118.2699,118.2699,43467.0
2022-02-24 13:55:00,121.39,121.54,121.23,121.43,25410.0,118.3089,118.4551,118.1529,118.3478,25410.0
2022-02-24 14:00:00,121.48,121.5,121.25,121.47,19121.0,118.3966,118.4161,118.1724,118.3868,19121.0
2022-02-24 14:05:00,121.53,121.68,121.33,121.44,26293.0,118.4453,118.5915,118.2504,118.3576,26293.0
2022-02-24 14:10:00,121.49,121.78,121.41,121.78,14832.0,118.4063,118.689,118.3284,118.689,14832.0
2022-02-24 14:15:00,121.8,121.98,121.6,121.98,13135.0,118.7085,118.8839,118.5135,118.8839,13135.0
2022-02-24 14:20:00,122.0,122.08,121.82,121.86,9974.0,118.9034,118.9813,118.7279,118.7669,9974.0
2022-02-24 14:25:00,121.9,122.29,121.87,122.29,24718.0,118.8059,119.186,118.7767,119.186,24718.0
2022-02-24 14:30:00,122.35,122.8,122.27,122.8,33305.0,119.2445,119.6831,119.1665,119.6831,33305.0
2022-02-24 14:35:00,122.77,123.09,122.74,123.07,20171.0,119.6538,119.9657,119.6246,119.9462,20171.0
2022-02-24 14:40:00,123.1,123.18,122.75,123.05,37636.0,119.9755,120.0534,119.6343,119.9267,37636.0
2022-02-24 14:45:00,123.07,123.27,122.94,123.26,22493.0,119.9462,120.1411,119.8195,120.1314,22493.0
2022-02-24 14:50:00,123.23,123.24,122.88,123.08,17884.0,120.1022,120.1119,119.761,119.956,17884.0
2022-02-24 14:55:00,123.05,123.06,122.67,122.83,17505.0,119.9267,119.9365,119.5564,119.7123,17505.0
2022-02-24 15:00:00,122.83,123.32,122.66,123.24,15937.0,119.7123,120.1899,119.5466,120.1119,15937.0
2022-02-24 15:05:00,123.25,123.25,122.96,122.96,17043.0,120.1216,120.1216,119.839,119.839,17043.0
2022-02-24 15:10:00,122.94,122.98,122.75,122.79,18193.0,119.8195,119.8585,119.6343,119.6733,18193.0
2022-02-24 15:15:00,122.78,122.92,122.62,122.87,22708.0,119.6636,119.8,119.5076,119.7513,22708.0
2022-02-24 15:20:00,122.87,122.97,122.74,122.91,23230.0,119.7513,119.8488,119.6246,119.7903,23230.0
2022-02-24 15:25:00,122.92,123.04,122.68,122.77,30723.0,119.8,119.917,119.5661,119.6538,30723.0
2022-02-24 15:30:00,122.74,123.4,122.7,123.4,18416.0,119.6246,120.2678,119.5856,120.2678,18416.0
2022-02-24 15:35:00,123.38,123.56,123.32,123.51,18976.0,120.2483,120.4238,120.1899,120.375,18976.0
2022-02-24 15:40:00,123.51,123.57,123.31,123.34,21646.0,120.375,120.4335,120.1801,120.2094,21646.0
2022-02-24 15:45:00,123.32,123.52,123.3,123.36,40420.0,120.1899,120.3848,120.1704,120.2289,40420.0
2022-02-24 15:50:00,123.37,123.95,123.37,123.81,96213.0,120.2386,120.8039,120.2386,120.6674,96213.0
2022-02-24 15:55:00,123.79,123.88,123.43,123.66,283167.0,120.6479,120.7357,120.2971,120.5212,283167.0
2022-02-25 09:30:00,124.76,124.76,123.63,124.32,100398.0,121.5933,121.5933,120.492,121.1645,100398.0
2022-02-25 09:35:00,124.27,124.51,123.99,124.05,56842.0,121.1158,121.3497,120.8429,120.9013,56842.0
2022-02-25 09:40:00,123.99,124.08,123.42,123.63,32005.0,120.8429,120.9306,120.2873,120.492,32005.0
2022-02-25 09:45:00,123.59,123.99,123.58,123.96,21021.0,120.453,120.8429,120.4433,120.8136,21021.0
2022-02-25 09:50:00,124.09,124.19,123.44,123.44,12063.0,120.9403,121.0378,120.3068,120.3068,12063.0
2022-02-25 09:55:00,123.42,123.8,123.27,123.47,75237.0,120.2873,120.6577,120.1411,120.3361,75237.0
2022-02-25 10:00:00,123.46,123.53,123.24,123.33,81765.0,120.3263,120.3945,120.1119,120.1996,81765.0
2022-02-25 10:05:00,123.36,123.73,123.36,123.7,13590.0,120.2289,120.5895,120.2289,120.5602,13590.0
2022-02-25 10:10:00,123.64,123.93,123.61,123.76,7191.0,120.5017,120.7844,120.4725,120.6187,7191.0
2022-02-25 10:15:00,123.79,123.79,123.4,123.78,10688.0,120.6479,120.6479,120.2678,120.6382,10688.0
2022-02-25 10:20:00,123.72,123.88,123.67,123.74,36957.0,120.5797,120.7357,120.531,120.5992,36957.0
2022-02-25 10:25:00,123.7,124.34,123.67,124.18,23305.0,120.5602,121.184,120.531,121.028,23305.0
2022-02-25 10:30:00,124.15,124.2,123.94,123.97,19663.0,120.9988,121.0475,120.7941,120.8234,19663.0
2022-02-25 10:35:00,123.97,123.99,123.69,123.97,44570.0,120.8234,120.8429,120.5505,120.8234,44570.0
2022-02-25 10:40:00,124.0,124.22,123.97,124.06,39052.0,120.8526,121.067,120.8234,120.9111,39052.0
2022-02-25 10:45:00,124.05,124.5,123.97,124.44,67447.0,120.9013,121.3399,120.8234,121.2814,67447.0
2022-02-25 10:50:00,124.42,124.56,124.28,124.46,33465.0,121.262,121.3984,121.1255,121.3009,33465.0
2022-02-25 10:55:00,124.45,124.58,124.39,124.49,45616.0,121.2912,121.4179,121.2327,121.3302,45616.0
2022-02-25 11:00:00,124.5,124.67,124.24,124.59,46868.0,121.3399,121.5056,121.0865,121.4276,46868.0
2022-02-25 11:05:00,124.57,124.76,124.46,124.72,20356.0,121.4081,121.5933,121.3009,121.5543,20356.0
2022-02-25 11:10:00,124.71,124.86,124.6,124.8,58693.0,121.5446,121.6908,121.4374,121.6323,58693.0
2022-02-25 11:15:00,124.8,125.26,124.76,125.26,26914.0,121.6323,122.0806,121.5933,122.0806,26914.0
2022-02-25 11:20:00,125.33,125.58,125.33,125.51,18985.0,122.1489,122.3925,122.1489,122.3243,18985.0
2022-02-25 11:25:00,125.52,125.56,125.44,125.5,18599.0,122.334,122.373,122.2561,122.3145,18599.0
2022-02-25 11:30:00,125.5,125.69,125.32,125.35,30719.0,122.3145,122.4997,122.1391,122.1683,30719.0
2022-02-25 11:35:00,125.35,125.45,125.17,125.17,17816.0,122.1683,122.2658,121.9929,121.9929,17816.0
2022-02-25 11:40:00,125.2,125.22,124.77,124.96,58288.0,122.0222,122.0416,121.6031,121.7882,58288.0
2022-02-25 11:45:00,125.01,125.2,125.0,125.2,18501.0,121.837,122.0222,121.8272,122.0222,18501.0
2022-02-25 11:50:00,125.21,125.22,124.96,125.05,29655.0,122.0319,122.0416,121.7882,121.876,29655.0
2022-02-25 11:55:00,125.06,125.37,125.06,125.37,14135.0,121.8857,122.1878,121.8857,122.1878,14135.0
2022-02-25 12:00:00,125.37,125.42,125.27,125.29,15233.0,122.1878,122.2366,122.0904,122.1099,15233.0
2022-02-25 12:05:00,125.25,125.28,125.22,125.28,10617.0,122.0709,122.1001,122.0416,122.1001,10617.0
2022-02-25 12:10:00,125.28,125.5,125.28,125.39,13716.0,122.1001,122.3145,122.1001,122.2073,13716.0
2022-02-25 12:15:00,125.37,125.66,125.34,125.48,16138.0,122.1878,122.4705,122.1586,122.295,16138.0
2022-02-25 12:20:00,125.46,125.53,125.4,125.53,10459.0,122.2756,122.3438,122.2171,122.3438,10459.0
2022-02-25 12:25:00,125.52,125.74,125.49,125.72,13543.0,122.334,122.5484,122.3048,122.529,13543.0
2022-02-25 12:30:00,125.73,125.94,125.73,125.9,20185.0,122.5387,122.7434,122.5387,122.7044,20185.0
2022-02-25 12:35:00,125.9,125.92,125.71,125.77,15655.0,122.7044,122.7239,122.5192,122.5777,15655.0
2022-02-25 12:40:00,125.8,125.99,125.8,125.88,24291.0,122.6069,122.7921,122.6069,122.6849,24291.0
2022-02-25 12:45:00,125.88,125.95,125.69,125.69,19264.0,122.6849,122.7531,122.4997,122.4997,19264.0
2022-02-25 12:50:00,125.69,125.7,125.5,125.5,16806.0,122.4997,122.5095,122.3145,122.3145,16806.0
2022-02-25 12:55:00,125.5,125.58,125.37,125.44,22743.0,122.3145,122.3925,122.1878,122.2561,22743.0
2022-02-25 13:00:00,125.45,125.68,125.37,125.59,17831.0,122.2658,122.49,122.1878,122.4023,17831.0
2022-02-25 13:05:00,125.58,125.58,125.4,125.41,20284.0,122.3925,122.3925,122.2171,122.2268,20284.0
2022-02-25 13:10:00,125.43,125.43,125.06,125.24,25457.0,122.2463,122.2463,121.8857,122.0611,25457.0
2022-02-25 13:15:00,125.23,125.52,125.21,125.51,14982.0,122.0514,122.334,122.0319,122.3243,14982.0
2022-02-25 13:20:00,125.51,125.53,125.24,125.33,22406.0,122.3243,122.3438,122.0611,122.1489,22406.0
2022-02-25 13:25:00,125.35,125.5,125.3,125.44,15082.0,122.1683,122.3145,122.1196,122.2561,15082.0
2022-02-25 13:30:00,125.46,125.66,125.46,125.62,16884.0,122.2756,122.4705,122.2756,122.4315,16884.0
2022-02-25 13:35:00,125.58,125.58,125.43,125.52,23960.0,122.3925,122.3925,122.2463,122.334,23960.0
2022-02-25 13:40:00,125.54,125.71,125.54,125.68,25636.0,122.3535,122.5192,122.3535,122.49,25636.0
2022-02-25 13:45:00,125.68,125.76,125.61,125.72,17025.0,122.49,122.5679,122.4217,122.529,17025.0
2022-02-25 13:50:00,125.76,125.82,125.67,125.68,15138.0,122.5679,122.6264,122.4802,122.49,15138.0
2022-02-25 13:55:00,125.66,125.67,125.43,125.43,19490.0,122.4705,122.4802,122.2463,122.2463,19490.0
2022-02-25 14:00:00,125.43,125.48,125.28,125.48,20378.0,122.2463,122.295,122.1001,122.295,20378.0
2022-02-25 14:05:00,125.45,125.5,125.38,125.46,14849.0,122.2658,122.3145,122.1976,122.2756,14849.0
2022-02-25 14:10:00,125.48,125.5,125.24,125.25,27038.0,122.295,122.3145,122.0611,122.0709,27038.0
2022-02-25 14:15:00,125.26,125.36,125.26,125.35,11521.0,122.0806,122.1781,122.0806,122.1683,11521.0
2022-02-25 14:20:00,125.34,125.69,125.32,125.68,17538.0,122.1586,122.4997,122.1391,122.49,17538.0
2022-02-25 14:25:00,125.71,125.71,125.6,125.61,16586.0,122.5192,122.5192,122.412,122.4217,16586.0
2022-02-25 14:30:00,125.62,125.68,125.33,125.4,35669.0,122.4315,122.49,122.1489,122.2171,35669.0
2022-02-25 14:35:00,125.4,125.49,125.24,125.25,22520.0,122.2171,122.3048,122.0611,122.0709,22520.0
2022-02-25 14:40:00,125.24,125.34,125.07,125.19,26712.0,122.0611,122.1586,121.8955,122.0124,26712.0
2022-02-25 14:45:00,125.16,125.29,125.15,125.17,19195.0,121.9832,122.1099,121.9734,121.9929,19195.0
2022-02-25 14:50:00,125.14,125.16,124.85,124.92,17880.0,121.9637,121.9832,121.681,121.7493,17880.0
2022-02-25 14:55:00,124.94,125.15,124.94,125.12,30692.0,121.7688,121.9734,121.7688,121.9442,30692.0
2022-02-25 15:00:00,125.13,125.14,124.97,124.99,23174.0,121.9539,121.9637,121.798,121.8175,23174.0
2022-02-25 15:05:00,124.98,125.15,124.94,125.15,20817.0,121.8077,121.9734,121.7688,121.9734,20817.0
2022-02-25 15:10:00,125.15,125.17,125.02,125.1,24590.0,121.9734,121.9929,121.8467,121.9247,24590.0
2022-02-25 15:15:00,125.12,125.37,125.11,125.35,34489.0,121.9442,122.1878,121.9344,122.1683,34489.0
2022-02-25 15:20:00,125.36,125.53,125.28,125.37,38901.0,122.1781,122.3438,122.1001,122.1878,38901.0
2022-02-25 15:25:00,125.33,125.38,125.12,125.15,21054.0,122.1489,122.1976,121.9442,121.9734,21054.0
2022-02-25 15:30:00,125.15,125.29,125.1,125.14,36570.0,121.9734,122.1099,121.9247,121.9637,36570.0
2022-02-25 15:35:00,125.11,125.22,124.96,125.22,25932.0,121.9344,122.0416,121.7882,122.0416,25932.0
2022-02-25 15:40:00,125.2,125.32,125.11,125.27,40487.0,122.0222,122.1391,121.9344,122.0904,40487.0
2022-02-25 15:45:00,125.26,125.4,125.18,125.21,46990.0,122.0806,122.2171,122.0027,122.0319,46990.0
2022-02-25 15:50:00,125.21,125.56,125.21,125.47,101270.0,122.0319,122.373,122.0319,122.2853,101270.0
2022-02-25 15:55:00,125.47,125.56,125.29,125.5,198005.0,122.2853,122.373,122.1099,122.3145,198005.0
2022-02-28 09:30:00,121.19,123.03,121.19,122.67,231467.0,118.1139,119.9072,118.1139,119.5564,231467.0
2022-02-28 09:35:00,122.6,123.22,122.41,122.97,60649.0,119.4881,120.0924,119.303,119.8488,60649.0
2022-02-28 09:40:00,122.89,123.16,122.76,123.11,48222.0,119.7708,120.0339,119.6441,119.9852,48222.0
2022-02-28 09:45:00,123.05,123.19,122.34,122.38,44808.0,119.9267,120.0632,119.2347,119.2737,44808.0
2022-02-28 09:50:00,122.36,122.86,122.28,122.57,57211.0,119.2542,119.7415,119.1763,119.4589,57211.0
2022-02-28 09:55:00,122.54,122.55,121.85,121.98,66054.0,119.4297,119.4394,118.7572,118.8839,66054.0
2022-02-28 10:00:00,121.97,122.03,121.41,121.51,42242.0,118.8741,118.9326,118.3284,118.4258,42242.0
2022-02-28 10:05:00,121.56,121.93,121.48,121.89,21939.0,118.4745,118.8352,118.3966,118.7962,21939.0
2022-02-28 10:10:00,121.93,122.5,121.93,122.36,43228.0,118.8352,119.3907,118.8352,119.2542,43228.0
2022-02-28 10:15:00,122.33,122.79,122.33,122.49,66794.0,119.225,119.6733,119.225,119.3809,66794.0
2022-02-28 10:20:00,122.47,122.5,122.21,122.21,20814.0,119.3614,119.3907,119.108,119.108,20814.0
2022-02-28 10:25:00,122.2,122.62,122.2,122.49,12971.0,119.0983,119.5076,119.0983,119.3809,12971.0
2022-02-28 10:30:00,122.44,123.1,122.44,123.0,21030.0,119.3322,119.9755,119.3322,119.878,21030.0
2022-02-28 10:35:00,123.01,123.31,123.0,123.28,16053.0,119.8877,120.1801,119.878,120.1509,16053.0
2022-02-28 10:40:00,123.25,123.32,123.11,123.18,17939.0,120.1216,120.1899,119.9852,120.0534,17939.0
2022-02-28 10:45:00,123.21,123.34,123.07,123.24,38825.0,120.0827,120.2094,119.9462,120.1119,38825.0
2022-02-28 10:50:00,123.19,123.25,123.0,123.02,13233.0,120.0632,120.1216,119.878,119.8975,13233.0
2022-02-28 10:55:00,123.03,123.11,122.85,123.01,16556.0,119.9072,119.9852,119.7318,119.8877,16556.0
2022-02-28 11:00:00,123.02,123.22,122.96,123.16,22928.0,119.8975,120.0924,119.839,120.0339,22928.0
2022-02-28 11:05:00,123.15,123.17,122.9,122.91,14493.0,120.0242,120.0437,119.7805,119.7903,14493.0
2022-02-28 11:10:00,122.9,122.97,122.76,122.76,25766.0,119.7805,119.8488,119.6441,119.6441,25766.0
2022-02-28 11:15:00,122.76,122.98,122.73,122.8,13664.0,119.6441,119.8585,119.6148,119.6831,13664.0
2022-02-28 11:20:00,122.82,123.15,122.8,123.15,12394.0,119.7026,120.0242,119.6831,120.0242,12394.0
2022-02-28 11:25:00,123.16,123.27,123.1,123.2,24743.0,120.0339,120.1411,119.9755,120.0729,24743.0
2022-02-28 11:30:00,123.19,123.47,123.18,123.37,14496.0,120.0632,120.3361,120.0534,120.2386,14496.0
2022-02-28 11:35:00,123.34,123.44,123.13,123.15,10995.0,120.2094,120.3068,120.0047,120.0242,10995.0
2022-02-28 11:40:00,123.16,123.27,123.03,123.18,21431.0,120.0339,120.1411,119.9072,120.0534,21431.0
2022-02-28 11:45:00,123.19,123.27,122.97,123.12,20911.0,120.0632,120.1411,119.8488,119.9949,20911.0
2022-02-28 11:50:00,123.11,123.3,123.04,123.25,7240.0,119.9852,120.1704,119.917,120.1216,7240.0
2022-02-28 11:55:00,123.25,123.32,123.18,123.19,5416.0,120.1216,120.1899,120.0534,120.0632,5416.0
2022-02-28 12:00:00,123.13,123.15,122.95,122.95,14394.0,120.0047,120.0242,119.8293,119.8293,14394.0
2022-02-28 12:05:00,122.95,122.95,122.66,122.68,12334.0,119.8293,119.8293,119.5466,119.5661,12334.0
2022-02-28 12:10:00,122.68,122.71,122.49,122.49,17057.0,119.5661,119.5954,119.3809,119.3809,17057.0
2022-02-28 12:15:00,122.47,122.51,122.26,122.45,16137.0,119.3614,119.4004,119.1568,119.342,16137.0
2022-02-28 12:20:00,122.46,122.54,122.34,122.36,10765.0,119.3517,119.4297,119.2347,119.2542,10765.0
2022-02-28 12:25:00,122.4,122.46,122.32,122.43,24793.0,119.2932,119.3517,119.2153,119.3225,24793.0
2022-02-28 12:30:00,122.42,122.52,122.07,122.11,21987.0,119.3127,119.4102,118.9716,119.0106,21987.0
2022-02-28 12:35:00,122.07,122.16,121.93,121.99,16985.0,118.9716,119.0593,118.8352,118.8936,16985.0
2022-02-28 12:40:00,121.99,122.02,121.83,121.86,12558.0,118.8936,118.9229,118.7377,118.7669,12558.0
2022-02-28 12:45:00,121.82,121.96,121.82,121.92,16925.0,118.7279,118.8644,118.7279,118.8254,16925.0
2022-02-28 12:50:00,121.92,121.94,121.75,121.78,18887.0,118.8254,118.8449,118.6597,118.689,18887.0
2022-02-28 12:55:00,121.76,121.81,121.62,121.77,11011.0,118.6695,118.7182,118.533,118.6792,11011.0
2022-02-28 13:00:00,121.78,122.08,121.77,122.0,12879.0,118.689,118.9813,118.6792,118.9034,12879.0
2022-02-28 13:05:00,122.02,122.31,121.98,122.28,12507.0,118.9229,119.2055,118.8839,119.1763,12507.0
2022-02-28 13:10:00,122.26,122.27,122.09,122.18,11178.0,119.1568,119.1665,118.9911,119.0788,11178.0
2022-02-28 13:15:00,122.17,122.21,121.82,122.0,36762.0,119.0691,119.108,118.7279,118.9034,36762.0
2022-02-28 13:20:00,121.96,121.96,121.8,121.81,12897.0,118.8644,118.8644,118.7085,118.7182,12897.0
2022-02-28 13:25:00,121.81,122.15,121.81,122.08,13506.0,118.7182,119.0496,118.7182,118.9813,13506.0
2022-02-28 13:30:00,122.02,122.14,121.92,121.97,6254.0,118.9229,119.0398,118.8254,118.8741,6254.0
2022-02-28 13:35:00,121.97,122.15,121.93,122.08,8353.0,118.8741,119.0496,118.8352,118.9813,8353.0
2022-02-28 13:40:00,122.05,122.19,122.03,122.14,7634.0,118.9521,119.0886,118.9326,119.0398,7634.0
2022-02-28 13:45:00,122.13,122.19,121.99,122.18,15684.0,119.0301,119.0886,118.8936,119.0788,15684.0
2022-02-28 13:50:00,122.2,122.45,122.2,122.3,13709.0,119.0983,119.342,119.0983,119.1958,13709.0
2022-02-28 13:55:00,122.31,122.31,122.13,122.25,12045.0,119.2055,119.2055,119.0301,119.147,12045.0
2022-02-28 14:00:00,122.21,122.21,121.67,121.71,23177.0,119.108,119.108,118.5818,118.6207,23177.0
2022-02-28 14:05:00,121.73,121.79,121.41,121.43,32602.0,118.6402,118.6987,118.3284,118.3478,32602.0
2022-02-28 14:10:00,121.47,121.63,121.41,121.42,24925.0,118.3868,118.5428,118.3284,118.3381,24925.0
2022-02-28 14:15:00,121.39,121.54,121.18,121.38,26555.0,118.3089,118.4551,118.1042,118.2991,26555.0
2022-02-28 14:20:00,121.4,121.48,121.19,121.27,29623.0,118.3186,118.3966,118.1139,118.1919,29623.0
2022-02-28 14:25:00,121.26,121.39,121.24,121.24,10509.0,118.1822,118.3089,118.1627,118.1627,10509.0
2022-02-28 14:30:00,121.28,121.45,121.28,121.45,22111.0,118.2017,118.3673,118.2017,118.3673,22111.0
2022-02-28 14:35:00,121.45,121.76,121.45,121.59,21812.0,118.3673,118.6695,118.3673,118.5038,21812.0
2022-02-28 14:40:00,121.59,122.05,121.54,122.0,22847.0,118.5038,118.9521,118.4551,118.9034,22847.0
2022-02-28 14:45:00,122.01,122.03,121.76,121.83,21498.0,118.9131,118.9326,118.6695,118.7377,21498.0
2022-02-28 14:50:00,121.84,121.88,121.75,121.87,9846.0,118.7474,118.7864,118.6597,118.7767,9846.0
2022-02-28 14:55:00,121.88,122.06,121.88,121.94,10916.0,118.7864,118.9619,118.7864,118.8449,10916.0
2022-02-28 15:00:00,121.92,122.06,121.87,121.91,9701.0,118.8254,118.9619,118.7767,118.8157,9701.0
2022-02-28 15:05:00,121.92,121.95,121.67,121.92,26589.0,118.8254,118.8546,118.5818,118.8254,26589.0
2022-02-28 15:10:00,121.9,121.96,121.82,121.9,9754.0,118.8059,118.8644,118.7279,118.8059,9754.0
2022-02-28 15:15:00,121.9,122.12,121.89,122.07,12819.0,118.8059,119.0203,118.7962,118.9716,12819.0
2022-02-28 15:20:00,122.02,122.54,122.0,122.5,44469.0,118.9229,119.4297,118.9034,119.3907,44469.0
2022-02-28 15:25:00,122.51,122.66,122.44,122.6,43377.0,119.4004,119.5466,119.3322,119.4881,43377.0
2022-02-28 15:30:00,122.58,122.6,122.25,122.27,39283.0,119.4687,119.4881,119.147,119.1665,39283.0
2022-02-28 15:35:00,122.27,122.48,122.07,122.11,86445.0,119.1665,119.3712,118.9716,119.0106,86445.0
2022-02-28 15:40:00,122.11,122.49,122.11,122.42,40904.0,119.0106,119.3809,119.0106,119.3127,40904.0
2022-02-28 15:45:00,122.4,123.0,122.4,122.95,87823.0,119.2932,119.878,119.2932,119.8293,87823.0
2022-02-28 15:50:00,122.95,123.05,122.45,123.05,154588.0,119.8293,119.9267,119.342,119.9267,154588.0
2022-02-28 15:55:00,123.02,123.37,122.96,123.27,311724.0,119.8975,120.2386,119.839,120.1411,311724.0
2022-03-01 09:30:00,121.92,122.52,121.63,122.47,147153.0,118.8254,119.4102,118.5428,119.3614,147153.0
2022-03-01 09:35:00,122.49,122.91,122.34,122.77,39580.0,119.3809,119.7903,119.2347,119.6538,39580.0
2022-03-01 09:40:00,122.75,123.03,122.74,122.93,42171.0,119.6343,119.9072,119.6246,119.8098,42171.0
2022-03-01 09:45:00,122.99,123.45,122.92,123.38,43337.0,119.8682,120.3166,119.8,120.2483,43337.0
2022-03-01 09:50:00,123.33,123.36,122.7,122.95,23612.0,120.1996,120.2289,119.5856,119.8293,23612.0
2022-03-01 09:55:00,123.07,123.26,122.77,122.78,29502.0,119.9462,120.1314,119.6538,119.6636,29502.0
2022-03-01 10:00:00,122.85,123.27,122.58,122.62,60006.0,119.7318,120.1411,119.4687,119.5076,60006.0
2022-03-01 10:05:00,122.62,122.79,122.31,122.54,33085.0,119.5076,119.6733,119.2055,119.4297,33085.0
2022-03-01 10:10:00,122.48,122.48,122.0,122.12,27687.0,119.3712,119.3712,118.9034,119.0203,27687.0
2022-03-01 10:15:00,122.16,122.47,122.16,122.31,22077.0,119.0593,119.3614,119.0593,119.2055,22077.0
2022-03-01 10:20:00,122.36,122.41,122.05,122.06,29335.0,119.2542,119.303,118.9521,118.9619,29335.0
2022-03-01 10:25:00,122.06,122.37,122.05,122.25,36477.0,118.9619,119.264,118.9521,119.147,36477.0
2022-03-01 10:30:00,122.22,122.43,122.08,122.24,24183.0,119.1178,119.3225,118.9813,119.1373,24183.0
2022-03-01 10:35:00,122.28,122.58,122.16,122.5,24081.0,119.1763,119.4687,119.0593,119.3907,24081.0
2022-03-01 10:40:00,122.48,122.5,122.31,122.43,22011.0,119.3712,119.3907,119.2055,119.3225,22011.0
2022-03-01 10:45:00,122.43,122.57,122.38,122.52,11560.0,119.3225,119.4589,119.2737,119.4102,11560.0
2022-03-01 10:50:00,122.48,122.93,122.48,122.87,17272.0,119.3712,119.8098,119.3712,119.7513,17272.0
2022-03-01 10:55:00,122.86,123.01,122.81,122.96,14824.0,119.7415,119.8877,119.6928,119.839,14824.0
2022-03-01 11:00:00,122.92,123.4,122.91,123.3,17187.0,119.8,120.2678,119.7903,120.1704,17187.0
2022-03-01 11:05:00,123.3,123.34,123.19,123.19,10645.0,120.1704,120.2094,120.0632,120.0632,10645.0
2022-03-01 11:10:00,123.2,123.3,123.08,123.29,14381.0,120.0729,120.1704,119.956,120.1606,14381.0
2022-03-01 11:15:00,123.31,123.34,122.7,122.7,20553.0,120.1801,120.2094,119.5856,119.5856,20553.0
2022-03-01 11:20:00,122.72,122.83,122.64,122.8,11508.0,119.6051,119.7123,119.5271,119.6831,11508.0
2022-03-01 11:25:00,122.78,122.87,122.42,122.5,8298.0,119.6636,119.7513,119.3127,119.3907,8298.0
2022-03-01 11:30:00,122.51,122.52,122.26,122.33,17391.0,119.4004,119.4102,119.1568,119.225,17391.0
2022-03-01 11:35:00,122.38,122.41,122.25,122.34,14509.0,119.2737,119.303,119.147,119.2347,14509.0
2022-03-01 11:40:00,122.39,122.48,122.32,122.44,15174.0,119.2835,119.3712,119.2153,119.3322,15174.0
2022-03-01 11:45:00,122.4,122.42,122.16,122.28,9348.0,119.2932,119.3127,119.0593,119.1763,9348.0
2022-03-01 11:50:00,122.29,122.3,122.16,122.29,12102.0,119.186,119.1958,119.0593,119.186,12102.0
2022-03-01 11:55:00,122.24,122.41,122.16,122.41,21538.0,119.1373,119.303,119.0593,119.303,21538.0
2022-03-01 12:00:00,122.36,122.46,122.22,122.36,12107.0,119.2542,119.3517,119.1178,119.2542,12107.0
2022-03-01 12:05:00,122.38,122.43,122.29,122.36,10070.0,119.2737,119.3225,119.186,119.2542,10070.0
2022-03-01 12:10:00,122.33,122.65,122.3,122.61,13244.0,119.225,119.5369,119.1958,119.4979,13244.0
2022-03-01 12:15:00,122.6,122.86,122.5,122.85,20321.0,119.4881,119.7415,119.3907,119.7318,20321.0
2022-03-01 12:20:00,122.83,122.83,122.63,122.63,6401.0,119.7123,119.7123,119.5174,119.5174,6401.0
2022-03-01 12:25:00,122.7,122.72,122.55,122.66,17849.0,119.5856,119.6051,119.4394,119.5466,17849.0
2022-03-01 12:30:00,122.64,122.73,122.63,122.67,29931.0,119.5271,119.6148,119.5174,119.5564,29931.0
2022-03-01 12:35:00,122.68,122.71,122.57,122.58,15342.0,119.5661,119.5954,119.4589,119.4687,15342.0
2022-03-01 12:40:00,122.58,122.72,122.58,122.69,11140.0,119.4687,119.6051,119.4687,119.5759,11140.0
2022-03-01 12:45:00,122.66,122.84,122.65,122.82,18367.0,119.5466,119.7221,119.5369,119.7026,18367.0
2022-03-01 12:50:00,122.83,122.95,122.83,122.86,5265.0,119.7123,119.8293,119.7123,119.7415,5265.0
2022-03-01 12:55:00,122.89,122.96,122.79,122.96,6265.0,119.7708,119.839,119.6733,119.839,6265.0
2022-03-01 13:00:00,122.92,123.08,122.87,122.92,18236.0,119.8,119.956,119.7513,119.8,18236.0
2022-03-01 13:05:00,122.93,122.95,122.76,122.82,16488.0,119.8098,119.8293,119.6441,119.7026,16488.0
2022-03-01 13:10:00,122.83,122.84,122.6,122.63,9775.0,119.7123,119.7221,119.4881,119.5174,9775.0
2022-03-01 13:15:00,122.66,122.88,122.56,122.82,27021.0,119.5466,119.761,119.4492,119.7026,27021.0
2022-03-01 13:20:00,122.82,122.97,122.81,122.86,8397.0,119.7026,119.8488,119.6928,119.7415,8397.0
2022-03-01 13:25:00,122.87,122.88,122.55,122.6,32194.0,119.7513,119.761,119.4394,119.4881,32194.0
2022-03-01 13:30:00,122.58,122.61,122.43,122.58,11749.0,119.4687,119.4979,119.3225,119.4687,11749.0
2022-03-01 13:35:00,122.55,122.93,122.5,122.93,13213.0,119.4394,119.8098,119.3907,119.8098,13213.0
2022-03-01 13:40:00,122.93,123.1,122.92,122.96,12749.0,119.8098,119.9755,119.8,119.839,12749.0
2022-03-01 13:45:00,122.95,123.1,122.85,122.89,23215.0,119.8293,119.9755,119.7318,119.7708,23215.0
2022-03-01 13:50:00,122.9,123.01,122.88,122.95,19265.0,119.7805,119.8877,119.761,119.8293,19265.0
2022-03-01 13:55:00,122.95,123.03,122.87,122.89,13028.0,119.8293,119.9072,119.7513,119.7708,13028.0
2022-03-01 14:00:00,122.91,122.97,122.71,122.82,9505.0,119.7903,119.8488,119.5954,119.7026,9505.0
2022-03-01 14:05:00,122.8,122.91,122.8,122.82,6509.0,119.6831,119.7903,119.6831,119.7026,6509.0
2022-03-01 14:10:00,122.81,122.81,122.65,122.7,11072.0,119.6928,119.6928,119.5369,119.5856,11072.0
2022-03-01 14:15:00,122.69,123.16,122.6,123.16,19260.0,119.5759,120.0339,119.4881,120.0339,19260.0
2022-03-01 14:20:00,123.16,123.44,123.1,123.42,11969.0,120.0339,120.3068,119.9755,120.2873,11969.0
2022-03-01 14:25:00,123.42,123.52,123.36,123.46,17494.0,120.2873,120.3848,120.2289,120.3263,17494.0
2022-03-01 14:30:00,123.49,123.63,123.45,123.53,17619.0,120.3556,120.492,120.3166,120.3945,17619.0
2022-03-01 14:35:00,123.56,123.89,123.48,123.89,18474.0,120.4238,120.7454,120.3458,120.7454,18474.0
2022-03-01 14:40:00,123.87,123.95,123.8,123.89,15465.0,120.7259,120.8039,120.6577,120.7454,15465.0
2022-03-01 14:45:00,123.87,123.87,123.52,123.56,19272.0,120.7259,120.7259,120.3848,120.4238,19272.0
2022-03-01 14:50:00,123.56,123.58,123.39,123.48,12661.0,120.4238,120.4433,120.2581,120.3458,12661.0
2022-03-01 14:55:00,123.43,123.49,123.31,123.34,22038.0,120.2971,120.3556,120.1801,120.2094,22038.0
2022-03-01 15:00:00,123.36,123.69,123.31,123.65,67615.0,120.2289,120.5505,120.1801,120.5115,67615.0
2022-03-01 15:05:00,123.69,124.03,123.52,123.59,116422.0,120.5505,120.8819,120.3848,120.453,116422.0
2022-03-01 15:10:00,123.61,123.63,123.22,123.3,35335.0,120.4725,120.492,120.0924,120.1704,35335.0
2022-03-01 15:15:00,123.3,123.34,122.93,122.95,26307.0,120.1704,120.2094,119.8098,119.8293,26307.0
2022-03-01 15:20:00,122.97,123.02,122.8,122.95,30497.0,119.8488,119.8975,119.6831,119.8293,30497.0
2022-03-01 15:25:00,122.92,122.97,122.79,122.8,45422.0,119.8,119.8488,119.6733,119.6831,45422.0
2022-03-01 15:30:00,122.78,122.93,122.62,122.92,61854.0,119.6636,119.8098,119.5076,119.8,61854.0
2022-03-01 15:35:00,122.9,123.09,122.87,122.98,36363.0,119.7805,119.9657,119.7513,119.8585,36363.0
2022-03-01 15:40:00,122.96,123.13,122.84,122.84,50507.0,119.839,120.0047,119.7221,119.7221,50507.0
2022-03-01 15:45:00,122.84,122.94,122.64,122.65,56869.0,119.7221,119.8195,119.5271,119.5369,56869.0
2022-03-01 15:50:00,122.61,123.16,122.42,123.13,99177.0,119.4979,120.0339,119.3127,120.0047,99177.0
2022-03-01 15:55:00,123.12,123.27,122.96,123.19,187594.0,119.9949,120.1411,119.839,120.0632,187594.0
2022-03-02 09:30:00,123.9,125.93,123.16,125.76,190226.0,120.7552,122.7336,120.0339,122.5679,190226.0
2022-03-02 09:35:00,125.82,126.31,124.77,125.17,77925.0,122.6264,123.104,121.6031,121.9929,77925.0
2022-03-02 09:40:00,125.35,125.77,124.85,125.24,61242.0,122.1683,122.5777,121.681,122.0611,61242.0
2022-03-02 09:45:00,125.3,125.71,125.25,125.46,35302.0,122.1196,122.5192,122.0709,122.2756,35302.0
2022-03-02 09:50:00,125.42,125.9,125.42,125.84,18210.0,122.2366,122.7044,122.2366,122.6459,18210.0
2022-03-02 09:55:00,125.85,125.9,124.85,124.93,49218.0,122.6557,122.7044,121.681,121.759,49218.0
2022-03-02 10:00:00,124.95,125.0,124.63,124.76,38417.0,121.7785,121.8272,121.4666,121.5933,38417.0
2022-03-02 10:05:00,124.8,124.83,123.86,123.96,33645.0,121.6323,121.6615,120.7162,120.8136,33645.0
2022-03-02 10:10:00,124.02,124.25,123.79,124.01,21730.0,120.8721,121.0963,120.6479,120.8624,21730.0
2022-03-02 10:15:00,124.01,124.3,123.92,124.23,22936.0,120.8624,121.145,120.7746,121.0768,22936.0
2022-03-02 10:20:00,124.24,124.74,124.24,124.64,10844.0,121.0865,121.5738,121.0865,121.4764,10844.0
2022-03-02 10:25:00,124.74,125.64,124.57,125.57,21503.0,121.5738,122.451,121.4081,122.3828,21503.0
2022-03-02 10:30:00,125.55,125.79,124.88,124.88,54270.0,122.3633,122.5972,121.7103,121.7103,54270.0
2022-03-02 10:35:00,124.93,125.67,124.88,125.57,10314.0,121.759,122.4802,121.7103,122.3828,10314.0
2022-03-02 10:40:00,125.61,125.68,125.0,125.13,35104.0,122.4217,122.49,121.8272,121.9539,35104.0
2022-03-02 10:45:00,125.14,125.35,125.07,125.33,51101.0,121.9637,122.1683,121.8955,122.1489,51101.0
2022-03-02 10:50:00,125.24,125.34,124.56,124.56,25230.0,122.0611,122.1586,121.3984,121.3984,25230.0
2022-03-02 10:55:00,124.6,124.86,124.51,124.75,30944.0,121.4374,121.6908,121.3497,121.5836,30944.0
2022-03-02 11:00:00,124.72,125.63,124.63,125.59,45969.0,121.5543,122.4412,121.4666,122.4023,45969.0
2022-03-02 11:05:00,125.62,125.7,125.32,125.44,34703.0,122.4315,122.5095,122.1391,122.2561,34703.0
2022-03-02 11:10:00,125.46,125.51,125.22,125.4,16164.0,122.2756,122.3243,122.0416,122.2171,16164.0
2022-03-02 11:15:00,125.4,125.58,125.38,125.47,20296.0,122.2171,122.3925,122.1976,122.2853,20296.0
2022-03-02 11:20:00,125.53,125.58,125.26,125.38,13509.0,122.3438,122.3925,122.0806,122.1976,13509.0
2022-03-02 11:25:00,125.4,125.61,125.4,125.52,24204.0,122.2171,122.4217,122.2171,122.334,24204.0
2022-03-02 11:30:00,125.58,125.92,125.49,125.52,23176.0,122.3925,122.7239,122.3048,122.334,23176.0
2022-03-02 11:35:00,125.53,125.57,125.33,125.36,22945.0,122.3438,122.3828,122.1489,122.1781,22945.0
2022-03-02 11:40:00,125.32,125.49,125.28,125.42,40924.0,122.1391,122.3048,122.1001,122.2366,40924.0
2022-03-02 11:45:00,125.39,125.62,125.39,125.49,10341.0,122.2073,122.4315,122.2073,122.3048,10341.0
2022-03-02 11:50:00,125.47,125.73,125.42,125.46,21090.0,122.2853,122.5387,122.2366,122.2756,21090.0
2022-03-02 11:55:00,125.48,125.69,125.47,125.67,11893.0,122.295,122.4997,122.2853,122.4802,11893.0
2022-03-02 12:00:00,125.67,125.8,125.59,125.7,10747.0,122.4802,122.6069,122.4023,122.5095,10747.0
2022-03-02 12:05:00,125.68,125.68,125.53,125.59,9965.0,122.49,122.49,122.3438,122.4023,9965.0
2022-03-02 12:10:00,125.61,125.73,125.55,125.68,12220.0,122.4217,122.5387,122.3633,122.49,12220.0
2022-03-02 12:15:00,125.7,125.7,125.52,125.56,8939.0,122.5095,122.5095,122.334,122.373,8939.0
2022-03-02 12:20:00,125.55,125.76,125.47,125.47,12620.0,122.3633,122.5679,122.2853,122.2853,12620.0
2022-03-02 12:25:00,125.53,125.63,125.42,125.6,7069.0,122.3438,122.4412,122.2366,122.412,7069.0
2022-03-02 12:30:00,125.64,125.69,125.53,125.56,14880.0,122.451,122.4997,122.3438,122.373,14880.0
2022-03-02 12:35:00,125.55,125.64,125.51,125.62,11722.0,122.3633,122.451,122.3243,122.4315,11722.0
2022-03-02 12:40:00,125.6,125.73,125.6,125.69,6161.0,122.412,122.5387,122.412,122.4997,6161.0
2022-03-02 12:45:00,125.69,125.71,125.48,125.53,10384.0,122.4997,122.5192,122.295,122.3438,10384.0
2022-03-02 12:50:00,125.47,125.49,125.26,125.43,21354.0,122.2853,122.3048,122.0806,122.2463,21354.0
2022-03-02 12:55:00,125.38,125.41,125.28,125.41,7156.0,122.1976,122.2268,122.1001,122.2268,7156.0
2022-03-02 13:00:00,125.41,125.54,125.41,125.47,11492.0,122.2268,122.3535,122.2268,122.2853,11492.0
2022-03-02 13:05:00,125.51,125.6,125.48,125.57,10789.0,122.3243,122.412,122.295,122.3828,10789.0
2022-03-02 13:10:00,125.59,125.72,125.52,125.54,17443.0,122.4023,122.529,122.334,122.3535,17443.0
2022-03-02 13:15:00,125.57,125.7,125.55,125.61,6775.0,122.3828,122.5095,122.3633,122.4217,6775.0
2022-03-02 13:20:00,125.63,125.63,125.3,125.4,40541.0,122.4412,122.4412,122.1196,122.2171,40541.0
2022-03-02 13:25:00,125.4,125.53,125.39,125.4,15461.0,122.2171,122.3438,122.2073,122.2171,15461.0
2022-03-02 13:30:00,125.44,125.59,125.41,125.56,7800.0,122.2561,122.4023,122.2268,122.373,7800.0
2022-03-02 13:35:00,125.58,125.71,125.56,125.68,9274.0,122.3925,122.5192,122.373,122.49,9274.0
2022-03-02 13:40:00,125.68,125.71,125.54,125.7,9234.0,122.49,122.5192,122.3535,122.5095,9234.0
2022-03-02 13:45:00,125.69,125.79,125.61,125.68,11312.0,122.4997,122.5972,122.4217,122.49,11312.0
2022-03-02 13:50:00,125.67,125.88,125.67,125.76,8729.0,122.4802,122.6849,122.4802,122.5679,8729.0
2022-03-02 13:55:00,125.72,125.77,125.58,125.7,7956.0,122.529,122.5777,122.3925,122.5095,7956.0
2022-03-02 14:00:00,125.66,125.73,125.59,125.73,13990.0,122.4705,122.5387,122.4023,122.5387,13990.0
2022-03-02 14:05:00,125.71,125.83,125.69,125.82,11315.0,122.5192,122.6362,122.4997,122.6264,11315.0
2022-03-02 14:10:00,125.81,125.9,125.7,125.71,13180.0,122.6167,122.7044,122.5095,122.5192,13180.0
2022-03-02 14:15:00,125.74,125.74,125.6,125.64,9203.0,122.5484,122.5484,122.412,122.451,9203.0
2022-03-02 14:20:00,125.66,125.7,125.46,125.48,14816.0,122.4705,122.5095,122.2756,122.295,14816.0
2022-03-02 14:25:00,125.48,125.48,125.33,125.43,18186.0,122.295,122.295,122.1489,122.2463,18186.0
2022-03-02 14:30:00,125.43,125.69,125.43,125.66,15017.0,122.2463,122.4997,122.2463,122.4705,15017.0
2022-03-02 14:35:00,125.66,125.8,125.55,125.78,26626.0,122.4705,122.6069,122.3633,122.5874,26626.0
2022-03-02 14:40:00,125.77,125.87,125.68,125.71,13237.0,122.5777,122.6751,122.49,122.5192,13237.0
2022-03-02 14:45:00,125.69,125.7,125.5,125.6,10138.0,122.4997,122.5095,122.3145,122.412,10138.0
2022-03-02 14:50:00,125.61,125.75,125.44,125.47,17512.0,122.4217,122.5582,122.2561,122.2853,17512.0
2022-03-02 14:55:00,125.5,125.62,125.46,125.55,19373.0,122.3145,122.4315,122.2756,122.3633,19373.0
2022-03-02 15:00:00,125.55,125.84,125.55,125.79,12408.0,122.3633,122.6459,122.3633,122.5972,12408.0
2022-03-02 15:05:00,125.77,125.9,125.73,125.83,15303.0,122.5777,122.7044,122.5387,122.6362,15303.0
2022-03-02 15:10:00,125.81,125.82,125.49,125.53,21457.0,122.6167,122.6264,122.3048,122.3438,21457.0
2022-03-02 15:15:00,125.53,125.58,125.43,125.56,39615.0,122.3438,122.3925,122.2463,122.373,39615.0
2022-03-02 15:20:00,125.55,125.75,125.45,125.56,24153.0,122.3633,122.5582,122.2658,122.373,24153.0
2022-03-02 15:25:00,125.57,125.63,125.3,125.5,45523.0,122.3828,122.4412,122.1196,122.3145,45523.0
2022-03-02 15:30:00,125.51,125.75,125.41,125.63,31223.0,122.3243,122.5582,122.2268,122.4412,31223.0
2022-03-02 15:35:00,125.65,125.71,125.57,125.61,30502.0,122.4607,122.5192,122.3828,122.4217,30502.0
2022-03-02 15:40:00,125.61,125.74,125.54,125.69,32398.0,122.4217,122.5484,122.3535,122.4997,32398.0
2022-03-02 15:45:00,125.71,125.92,125.7,125.89,37186.0,122.5192,122.7239,122.5095,122.6946,37186.0
2022-03-02 15:50:00,125.89,126.09,125.82,125.98,92664.0,122.6946,122.8896,122.6264,122.7824,92664.0
2022-03-02 15:55:00,125.97,125.97,125.57,125.57,222728.0,122.7726,122.7726,122.3828,122.3828,222728.0
2022-03-03 09:30:00,126.72,127.2,126.15,126.77,71571.0,123.5036,123.9714,122.948,123.5523,71571.0
2022-03-03 09:35:00,126.7,127.15,126.62,126.82,55385.0,123.4841,123.9227,123.4061,123.601,55385.0
2022-03-03 09:40:00,126.77,127.0,126.44,126.81,44227.0,123.5523,123.7765,123.2307,123.5913,44227.0
2022-03-03 09:45:00,126.9,127.04,126.26,126.32,37058.0,123.679,123.8155,123.0552,123.1137,37058.0
2022-03-03 09:50:00,126.39,126.97,126.38,126.79,28029.0,123.1819,123.7472,123.1722,123.5718,28029.0
2022-03-03 09:55:00,126.79,127.0,126.52,126.53,11653.0,123.5718,123.7765,123.3086,123.3184,11653.0
2022-03-03 10:00:00,126.57,127.0,126.31,126.45,21982.0,123.3574,123.7765,123.104,123.2404,21982.0
2022-03-03 10:05:00,126.4,126.66,126.17,126.39,39748.0,123.1917,123.4451,122.9675,123.1819,39748.0
2022-03-03 10:10:00,126.4,126.48,126.17,126.42,43018.0,123.1917,123.2697,122.9675,123.2112,43018.0
2022-03-03 10:15:00,126.39,126.43,126.01,126.16,80517.0,123.1819,123.2209,122.8116,122.9578,80517.0
2022-03-03 10:20:00,126.18,126.26,125.87,126.06,47842.0,122.9773,123.0552,122.6751,122.8603,47842.0
2022-03-03 10:25:00,125.99,126.38,125.7,125.78,136806.0,122.7921,123.1722,122.5095,122.5874,136806.0
2022-03-03 10:30:00,125.75,125.9,125.51,125.73,59214.0,122.5582,122.7044,122.3243,122.5387,59214.0
2022-03-03 10:35:00,125.77,125.93,125.7,125.7,17816.0,122.5777,122.7336,122.5095,122.5095,17816.0
2022-03-03 10:40:00,125.7,125.8,125.34,125.37,40526.0,122.5095,122.6069,122.1586,122.1878,40526.0
2022-03-03 10:45:00,125.37,125.4,125.14,125.24,16149.0,122.1878,122.2171,121.9637,122.0611,16149.0
2022-03-03 10:50:00,125.18,125.46,125.11,125.31,41476.0,122.0027,122.2756,121.9344,122.1294,41476.0
2022-03-03 10:55:00,125.32,125.39,125.25,125.3,34987.0,122.1391,122.2073,122.0709,122.1196,34987.0
2022-03-03 11:00:00,125.3,125.31,124.83,125.03,36561.0,122.1196,122.1294,121.6615,121.8565,36561.0
2022-03-03 11:05:00,125.06,125.26,124.81,125.1,42531.0,121.8857,122.0806,121.6421,121.9247,42531.0
2022-03-03 11:10:00,125.07,125.19,124.82,124.82,35682.0,121.8955,122.0124,121.6518,121.6518,35682.0
2022-03-03 11:15:00,124.86,125.29,124.81,125.03,15789.0,121.6908,122.1099,121.6421,121.8565,15789.0
2022-03-03 11:20:00,125.08,125.5,125.08,125.39,34882.0,121.9052,122.3145,121.9052,122.2073,34882.0
2022-03-03 11:25:00,125.44,125.62,125.4,125.45,29437.0,122.2561,122.4315,122.2171,122.2658,29437.0
2022-03-03 11:30:00,125.4,125.42,125.17,125.42,16618.0,122.2171,122.2366,121.9929,122.2366,16618.0
2022-03-03 11:35:00,125.39,125.41,125.33,125.35,27057.0,122.2073,122.2268,122.1489,122.1683,27057.0
2022-03-03 11:40:00,125.34,125.63,125.34,125.4,18911.0,122.1586,122.4412,122.1586,122.2171,18911.0
2022-03-03 11:45:00,125.39,125.45,125.32,125.38,22177.0,122.2073,122.2658,122.1391,122.1976,22177.0
2022-03-03 11:50:00,125.37,125.5,125.35,125.43,10138.0,122.1878,122.3145,122.1683,122.2463,10138.0
2022-03-03 11:55:00,125.41,125.69,125.3,125.51,26369.0,122.2268,122.4997,122.1196,122.3243,26369.0
2022-03-03 12:00:00,125.47,125.78,125.45,125.77,19382.0,122.2853,122.5874,122.2658,122.5777,19382.0
2022-03-03 12:05:00,125.75,125.79,125.63,125.66,9692.0,122.5582,122.5972,122.4412,122.4705,9692.0
2022-03-03 12:10:00,125.63,125.75,125.56,125.59,12068.0,122.4412,122.5582,122.373,122.4023,12068.0
2022-03-03 12:15:00,125.59,126.05,125.59,125.81,36036.0,122.4023,122.8506,122.4023,122.6167,36036.0
2022-03-03 12:20:00,125.84,125.85,125.49,125.53,12337.0,122.6459,122.6557,122.3048,122.3438,12337.0
2022-03-03 12:25:00,125.5,125.6,125.4,125.6,37647.0,122.3145,122.412,122.2171,122.412,37647.0
2022-03-03 12:30:00,125.62,126.24,125.57,125.96,46228.0,122.4315,123.0358,122.3828,122.7629,46228.0
2022-03-03 12:35:00,125.94,126.29,125.75,125.78,13870.0,122.7434,123.0845,122.5582,122.5874,13870.0
2022-03-03 12:40:00,125.73,125.8,125.65,125.79,15571.0,122.5387,122.6069,122.4607,122.5972,15571.0
2022-03-03 12:45:00,125.8,125.83,125.66,125.68,14470.0,122.6069,122.6362,122.4705,122.49,14470.0
2022-03-03 12:50:00,125.56,125.69,125.55,125.69,24378.0,122.373,122.4997,122.3633,122.4997,24378.0
2022-03-03 12:55:00,125.68,125.77,125.64,125.67,7877.0,122.49,122.5777,122.451,122.4802,7877.0
2022-03-03 13:00:00,125.69,125.96,125.61,125.96,14913.0,122.4997,122.7629,122.4217,122.7629,14913.0
2022-03-03 13:05:00,125.93,126.15,125.85,125.88,19746.0,122.7336,122.948,122.6557,122.6849,19746.0
2022-03-03 13:10:00,125.87,125.96,125.79,125.86,18131.0,122.6751,122.7629,122.5972,122.6654,18131.0
2022-03-03 13:15:00,125.86,126.04,125.86,125.96,13886.0,122.6654,122.8408,122.6654,122.7629,13886.0
2022-03-03 13:20:00,125.96,126.01,125.91,125.98,16024.0,122.7629,122.8116,122.7141,122.7824,16024.0
2022-03-03 13:25:00,125.95,126.02,125.82,125.84,19283.0,122.7531,122.8213,122.6264,122.6459,19283.0
2022-03-03 13:30:00,125.81,125.81,125.64,125.64,26855.0,122.6167,122.6167,122.451,122.451,26855.0
2022-03-03 13:35:00,125.69,125.81,125.64,125.7,23999.0,122.4997,122.6167,122.451,122.5095,23999.0
2022-03-03 13:40:00,125.71,125.77,125.69,125.72,20404.0,122.5192,122.5777,122.4997,122.529,20404.0
2022-03-03 13:45:00,125.7,125.81,125.57,125.77,29822.0,122.5095,122.6167,122.3828,122.5777,29822.0
2022-03-03 13:50:00,125.75,126.0,125.74,125.97,14007.0,122.5582,122.8018,122.5484,122.7726,14007.0
2022-03-03 13:55:00,125.99,126.04,125.72,125.73,15003.0,122.7921,122.8408,122.529,122.5387,15003.0
2022-03-03 14:00:00,125.72,125.81,125.7,125.7,19288.0,122.529,122.6167,122.5095,122.5095,19288.0
2022-03-03 14:05:00,125.7,125.96,125.63,125.88,18623.0,122.5095,122.7629,122.4412,122.6849,18623.0
2022-03-03 14:10:00,125.84,126.13,125.72,126.13,20907.0,122.6459,122.9285,122.529,122.9285,20907.0
2022-03-03 14:15:00,126.1,126.17,125.84,125.84,23821.0,122.8993,122.9675,122.6459,122.6459,23821.0
2022-03-03 14:20:00,125.86,125.91,125.72,125.73,34731.0,122.6654,122.7141,122.529,122.5387,34731.0
2022-03-03 14:25:00,125.73,125.97,125.72,125.91,27798.0,122.5387,122.7726,122.529,122.7141,27798.0
2022-03-03 14:30:00,125.89,125.89,125.7,125.75,35110.0,122.6946,122.6946,122.5095,122.5582,35110.0
2022-03-03 14:35:00,125.75,125.77,125.26,125.28,41934.0,122.5582,122.5777,122.0806,122.1001,41934.0
2022-03-03 14:40:00,125.28,125.48,125.28,125.43,36325.0,122.1001,122.295,122.1001,122.2463,36325.0
2022-03-03 14:45:00,125.4,125.42,125.08,125.17,35491.0,122.2171,122.2366,121.9052,121.9929,35491.0
2022-03-03 14:50:00,125.18,125.18,125.02,125.11,25596.0,122.0027,122.0027,121.8467,121.9344,25596.0
2022-03-03 14:55:00,125.11,125.15,124.78,124.93,42599.0,121.9344,121.9734,121.6128,121.759,42599.0
2022-03-03 15:00:00,124.88,124.97,124.6,124.7,35251.0,121.7103,121.798,121.4374,121.5348,35251.0
2022-03-03 15:05:00,124.71,124.85,124.52,124.66,48261.0,121.5446,121.681,121.3594,121.4959,48261.0
2022-03-03 15:10:00,124.66,124.8,124.61,124.73,32530.0,121.4959,121.6323,121.4471,121.5641,32530.0
2022-03-03 15:15:00,124.71,124.85,124.66,124.76,28286.0,121.5446,121.681,121.4959,121.5933,28286.0
2022-03-03 15:20:00,124.76,124.82,124.58,124.68,27669.0,121.5933,121.6518,121.4179,121.5154,27669.0
2022-03-03 15:25:00,124.7,125.03,124.69,125.01,32185.0,121.5348,121.8565,121.5251,121.837,32185.0
2022-03-03 15:30:00,125.0,125.02,124.5,124.58,45589.0,121.8272,121.8467,121.3399,121.4179,45589.0
2022-03-03 15:35:00,124.54,124.78,124.39,124.45,72111.0,121.3789,121.6128,121.2327,121.2912,72111.0
2022-03-03 15:40:00,124.43,124.44,124.02,124.09,61783.0,121.2717,121.2814,120.8721,120.9403,61783.0
2022-03-03 15:45:00,124.07,124.11,123.67,123.8,108796.0,120.9208,120.9598,120.531,120.6577,108796.0
2022-03-03 15:50:00,123.73,124.05,123.63,123.81,121165.0,120.5895,120.9013,120.492,120.6674,121165.0
2022-03-03 15:55:00,123.79,123.97,123.66,123.91,299423.0,120.6479,120.8234,120.5212,120.7649,299423.0
2022-03-04 09:30:00,123.61,123.8,122.56,122.86,123945.0,120.4725,120.6577,119.4492,119.7415,123945.0
2022-03-04 09:35:00,122.79,123.37,122.75,123.04,42050.0,119.6733,120.2386,119.6343,119.917,42050.0
2022-03-04 09:40:00,123.09,123.14,122.56,122.87,60793.0,119.9657,120.0144,119.4492,119.7513,60793.0
2022-03-04 09:45:00,122.85,122.89,122.52,122.52,30842.0,119.7318,119.7708,119.4102,119.4102,30842.0
2022-03-04 09:50:00,122.5,122.94,122.49,122.67,32890.0,119.3907,119.8195,119.3809,119.5564,32890.0
2022-03-04 09:55:00,122.64,123.04,122.62,122.9,37253.0,119.5271,119.917,119.5076,119.7805,37253.0
2022-03-04 10:00:00,122.9,123.15,122.87,122.87,39842.0,119.7805,120.0242,119.7513,119.7513,39842.0
2022-03-04 10:05:00,122.85,122.86,122.43,122.86,82300.0,119.7318,119.7415,119.3225,119.7415,82300.0
2022-03-04 10:10:00,122.87,123.01,122.75,122.91,33935.0,119.7513,119.8877,119.6343,119.7903,33935.0
2022-03-04 10:15:00,122.92,123.99,122.92,123.96,43403.0,119.8,120.8429,119.8,120.8136,43403.0
2022-03-04 10:20:00,123.95,124.07,123.72,123.94,37401.0,120.8039,120.9208,120.5797,120.7941,37401.0
2022-03-04 10:25:00,123.9,124.22,123.87,124.17,27168.0,120.7552,121.067,120.7259,121.0183,27168.0
2022-03-04 10:30:00,124.2,124.2,123.71,123.76,39432.0,121.0475,121.0475,120.57,120.6187,39432.0
2022-03-04 10:35:00,123.79,123.93,123.64,123.86,45330.0,120.6479,120.7844,120.5017,120.7162,45330.0
2022-03-04 10:40:00,123.83,123.84,123.53,123.69,55017.0,120.6869,120.6967,120.3945,120.5505,55017.0
2022-03-04 10:45:00,123.69,124.18,123.69,124.15,25426.0,120.5505,121.028,120.5505,120.9988,25426.0
2022-03-04 10:50:00,124.16,124.52,124.13,124.47,21156.0,121.0086,121.3594,120.9793,121.3107,21156.0
2022-03-04 10:55:00,124.45,124.45,124.22,124.3,40849.0,121.2912,121.2912,121.067,121.145,40849.0
2022-03-04 11:00:00,124.33,124.42,124.19,124.3,26706.0,121.1742,121.262,121.0378,121.145,26706.0
2022-03-04 11:05:00,124.3,124.55,124.3,124.53,21328.0,121.145,121.3887,121.145,121.3692,21328.0
2022-03-04 11:10:00,124.53,124.77,124.33,124.44,43053.0,121.3692,121.6031,121.1742,121.2814,43053.0
2022-03-04 11:15:00,124.45,124.76,124.3,124.74,58148.0,121.2912,121.5933,121.145,121.5738,58148.0
2022-03-04 11:20:00,124.72,124.78,124.47,124.55,40245.0,121.5543,121.6128,121.3107,121.3887,40245.0
2022-03-04 11:25:00,124.53,124.56,124.14,124.16,81782.0,121.3692,121.3984,120.9891,121.0086,81782.0
2022-03-04 11:30:00,124.16,124.16,123.64,123.68,29609.0,121.0086,121.0086,120.5017,120.5407,29609.0
2022-03-04 11:35:00,123.7,123.9,123.53,123.9,17549.0,120.5602,120.7552,120.3945,120.7552,17549.0
2022-03-04 11:40:00,123.88,123.97,123.78,123.84,23449.0,120.7357,120.8234,120.6382,120.6967,23449.0
2022-03-04 11:45:00,123.87,123.89,123.55,123.58,30990.0,120.7259,120.7454,120.414,120.4433,30990.0
2022-03-04 11:50:00,123.58,123.58,123.17,123.17,27340.0,120.4433,120.4433,120.0437,120.0437,27340.0
2022-03-04 11:55:00,123.19,123.2,123.08,123.14,24812.0,120.0632,120.0729,119.956,120.0144,24812.0
2022-03-04 12:00:00,123.15,123.15,122.79,122.89,25233.0,120.0242,120.0242,119.6733,119.7708,25233.0
2022-03-04 12:05:00,122.93,122.93,122.56,122.76,38376.0,119.8098,119.8098,119.4492,119.6441,38376.0
2022-03-04 12:10:00,122.77,123.31,122.77,123.29,23071.0,119.6538,120.1801,119.6538,120.1606,23071.0
2022-03-04 12:15:00,123.29,123.66,123.26,123.59,14239.0,120.1606,120.5212,120.1314,120.453,14239.0
2022-03-04 12:20:00,123.62,123.79,123.62,123.72,16771.0,120.4823,120.6479,120.4823,120.5797,16771.0
2022-03-04 12:25:00,123.71,124.02,123.68,124.02,17598.0,120.57,120.8721,120.5407,120.8721,17598.0
2022-03-04 12:30:00,123.98,124.23,123.95,124.08,17898.0,120.8331,121.0768,120.8039,120.9306,17898.0
2022-03-04 12:35:00,124.12,124.19,123.87,123.88,16733.0,120.9696,121.0378,120.7259,120.7357,16733.0
2022-03-04 12:40:00,123.89,123.94,123.48,123.55,17095.0,120.7454,120.7941,120.3458,120.414,17095.0
2022-03-04 12:45:00,123.55,123.68,123.42,123.68,18787.0,120.414,120.5407,120.2873,120.5407,18787.0
2022-03-04 12:50:00,123.69,123.81,123.59,123.75,17710.0,120.5505,120.6674,120.453,120.609,17710.0
2022-03-04 12:55:00,123.76,123.9,123.72,123.83,13673.0,120.6187,120.7552,120.5797,120.6869,13673.0
2022-03-04 13:00:00,123.87,124.18,123.87,124.18,20872.0,120.7259,121.028,120.7259,121.028,20872.0
2022-03-04 13:05:00,124.19,124.19,124.05,124.1,13211.0,121.0378,121.0378,120.9013,120.9501,13211.0
2022-03-04 13:10:00,124.11,124.12,124.0,124.05,17053.0,120.9598,120.9696,120.8526,120.9013,17053.0
2022-03-04 13:15:00,124.05,124.08,123.94,124.01,21621.0,120.9013,120.9306,120.7941,120.8624,21621.0
2022-03-04 13:20:00,124.03,124.16,124.02,124.14,16109.0,120.8819,121.0086,120.8721,120.9891,16109.0
2022-03-04 13:25:00,124.17,124.33,124.17,124.19,17291.0,121.0183,121.1742,121.0183,121.0378,17291.0
2022-03-04 13:30:00,124.21,124.3,124.19,124.29,19204.0,121.0573,121.145,121.0378,121.1353,19204.0
2022-03-04 13:35:00,124.29,124.44,124.14,124.44,17642.0,121.1353,121.2814,120.9891,121.2814,17642.0
2022-03-04 13:40:00,124.41,124.41,123.91,123.96,21586.0,121.2522,121.2522,120.7649,120.8136,21586.0
2022-03-04 13:45:00,123.93,123.98,123.84,123.98,22120.0,120.7844,120.8331,120.6967,120.8331,22120.0
2022-03-04 13:50:00,123.99,124.18,123.98,124.17,22917.0,120.8429,121.028,120.8331,121.0183,22917.0
2022-03-04 13:55:00,124.19,124.23,124.03,124.05,29468.0,121.0378,121.0768,120.8819,120.9013,29468.0
2022-03-04 14:00:00,124.07,124.23,123.76,123.77,41696.0,120.9208,121.0768,120.6187,120.6285,41696.0
2022-03-04 14:05:00,123.77,124.16,123.75,124.01,26595.0,120.6285,121.0086,120.609,120.8624,26595.0
2022-03-04 14:10:00,124.03,124.04,123.91,123.95,13328.0,120.8819,120.8916,120.7649,120.8039,13328.0
2022-03-04 14:15:00,123.98,124.0,123.81,123.88,20241.0,120.8331,120.8526,120.6674,120.7357,20241.0
2022-03-04 14:20:00,123.87,124.45,123.85,124.44,23898.0,120.7259,121.2912,120.7064,121.2814,23898.0
2022-03-04 14:25:00,124.46,124.68,124.29,124.45,47028.0,121.3009,121.5154,121.1353,121.2912,47028.0
2022-03-04 14:30:00,124.44,124.6,124.4,124.42,29405.0,121.2814,121.4374,121.2425,121.262,29405.0
2022-03-04 14:35:00,124.42,124.44,124.08,124.13,18613.0,121.262,121.2814,120.9306,120.9793,18613.0
2022-03-04 14:40:00,124.14,124.15,124.0,124.06,21866.0,120.9891,120.9988,120.8526,120.9111,21866.0
2022-03-04 14:45:00,124.03,124.11,123.98,124.01,25980.0,120.8819,120.9598,120.8331,120.8624,25980.0
2022-03-04 14:50:00,124.01,124.2,123.8,123.84,32514.0,120.8624,121.0475,120.6577,120.6967,32514.0
2022-03-04 14:55:00,123.83,123.88,123.48,123.54,24765.0,120.6869,120.7357,120.3458,120.4043,24765.0
2022-03-04 15:00:00,123.52,123.6,123.37,123.54,22871.0,120.3848,120.4628,120.2386,120.4043,22871.0
2022-03-04 15:05:00,123.52,123.63,123.47,123.52,22860.0,120.3848,120.492,120.3361,120.3848,22860.0
2022-03-04 15:10:00,123.54,123.54,123.27,123.29,25084.0,120.4043,120.4043,120.1411,120.1606,25084.0
2022-03-04 15:15:00,123.31,123.61,123.31,123.47,27313.0,120.1801,120.4725,120.1801,120.3361,27313.0
2022-03-04 15:20:00,123.47,123.52,123.22,123.33,27991.0,120.3361,120.3848,120.0924,120.1996,27991.0
2022-03-04 15:25:00,123.31,123.5,123.25,123.44,29727.0,120.1801,120.3653,120.1216,120.3068,29727.0
2022-03-04 15:30:00,123.44,123.45,123.15,123.21,34890.0,120.3068,120.3166,120.0242,120.0827,34890.0
2022-03-04 15:35:00,123.23,123.32,123.07,123.11,51196.0,120.1022,120.1899,119.9462,119.9852,51196.0
2022-03-04 15:40:00,123.1,123.3,123.06,123.13,55131.0,119.9755,120.1704,119.9365,120.0047,55131.0
2022-03-04 15:45:00,123.09,123.28,122.86,122.93,68465.0,119.9657,120.1509,119.7415,119.8098,68465.0
2022-03-04 15:50:00,122.95,123.26,122.9,123.26,101274.0,119.8293,120.1314,119.7805,120.1314,101274.0
2022-03-04 15:55:00,123.29,123.39,123.09,123.2,219774.0,120.1606,120.2581,119.9657,120.0729,219774.0
2022-03-07 09:30:00,122.5,123.05,121.79,123.0,107016.0,119.3907,119.9267,118.6987,119.878,107016.0
2022-03-07 09:35:00,122.95,123.37,122.81,123.09,35179.0,119.8293,120.2386,119.6928,119.9657,35179.0
2022-03-07 09:40:00,123.1,123.29,122.92,123.25,31589.0,119.9755,120.1606,119.8,120.1216,31589.0
2022-03-07 09:45:00,123.22,123.5,122.99,123.09,29259.0,120.0924,120.3653,119.8682,119.9657,29259.0
2022-03-07 09:50:00,123.09,123.44,122.9,123.35,20700.0,119.9657,120.3068,119.7805,120.2191,20700.0
2022-03-07 09:55:00,123.41,123.65,122.8,122.84,40935.0,120.2776,120.5115,119.6831,119.7221,40935.0
2022-03-07 10:00:00,122.81,123.09,122.75,122.9,51741.0,119.6928,119.9657,119.6343,119.7805,51741.0
2022-03-07 10:05:00,122.87,123.22,122.87,123.21,28210.0,119.7513,120.0924,119.7513,120.0827,28210.0
2022-03-07 10:10:00,123.19,123.25,122.8,122.83,31363.0,120.0632,120.1216,119.6831,119.7123,31363.0
2022-03-07 10:15:00,122.85,123.18,122.81,122.92,38631.0,119.7318,120.0534,119.6928,119.8,38631.0
2022-03-07 10:20:00,122.9,123.28,122.75,122.75,66948.0,119.7805,120.1509,119.6343,119.6343,66948.0
2022-03-07 10:25:00,122.73,122.96,122.55,122.67,54340.0,119.6148,119.839,119.4394,119.5564,54340.0
2022-03-07 10:30:00,122.64,122.93,122.56,122.73,55109.0,119.5271,119.8098,119.4492,119.6148,55109.0
2022-03-07 10:35:00,122.72,123.18,122.69,123.08,19976.0,119.6051,120.0534,119.5759,119.956,19976.0
2022-03-07 10:40:00,123.07,123.22,123.0,123.18,17246.0,119.9462,120.0924,119.878,120.0534,17246.0
2022-03-07 10:45:00,123.24,123.48,123.19,123.23,38854.0,120.1119,120.3458,120.0632,120.1022,38854.0
2022-03-07 10:50:00,123.23,123.33,123.04,123.08,30433.0,120.1022,120.1996,119.917,119.956,30433.0
2022-03-07 10:55:00,123.11,123.35,123.08,123.25,43800.0,119.9852,120.2191,119.956,120.1216,43800.0
2022-03-07 11:00:00,123.26,123.31,122.95,122.98,19050.0,120.1314,120.1801,119.8293,119.8585,19050.0
2022-03-07 11:05:00,123.01,123.28,123.01,123.25,17405.0,119.8877,120.1509,119.8877,120.1216,17405.0
2022-03-07 11:10:00,123.27,123.27,122.79,122.88,22240.0,120.1411,120.1411,119.6733,119.761,22240.0
2022-03-07 11:15:00,122.89,123.08,122.87,122.9,34385.0,119.7708,119.956,119.7513,119.7805,34385.0
2022-03-07 11:20:00,122.91,123.06,122.8,122.97,21132.0,119.7903,119.9365,119.6831,119.8488,21132.0
2022-03-07 11:25:00,122.97,123.11,122.83,122.98,29022.0,119.8488,119.9852,119.7123,119.8585,29022.0
2022-03-07 11:30:00,122.97,123.04,122.86,123.02,28515.0,119.8488,119.917,119.7415,119.8975,28515.0
2022-03-07 11:35:00,123.03,123.03,122.9,122.91,30543.0,119.9072,119.9072,119.7805,119.7903,30543.0
2022-03-07 11:40:00,122.89,122.91,122.68,122.8,33521.0,119.7708,119.7903,119.5661,119.6831,33521.0
2022-03-07 11:45:00,122.78,123.02,122.77,122.92,36132.0,119.6636,119.8975,119.6538,119.8,36132.0
2022-03-07 11:50:00,122.89,122.92,122.76,122.78,14506.0,119.7708,119.8,119.6441,119.6636,14506.0
2022-03-07 11:55:00,122.76,122.77,122.34,122.34,22387.0,119.6441,119.6538,119.2347,119.2347,22387.0
2022-03-07 12:00:00,122.34,122.38,122.23,122.34,29365.0,119.2347,119.2737,119.1275,119.2347,29365.0
2022-03-07 12:05:00,122.34,122.5,122.34,122.47,17571.0,119.2347,119.3907,119.2347,119.3614,17571.0
2022-03-07 12:10:00,122.46,122.49,122.36,122.48,11116.0,119.3517,119.3809,119.2542,119.3712,11116.0
2022-03-07 12:15:00,122.48,122.57,122.04,122.28,21146.0,119.3712,119.4589,118.9424,119.1763,21146.0
2022-03-07 12:20:00,122.29,122.32,122.16,122.26,17189.0,119.186,119.2153,119.0593,119.1568,17189.0
2022-03-07 12:25:00,122.24,122.5,122.24,122.46,24714.0,119.1373,119.3907,119.1373,119.3517,24714.0
2022-03-07 12:30:00,122.43,122.54,122.3,122.44,16186.0,119.3225,119.4297,119.1958,119.3322,16186.0
2022-03-07 12:35:00,122.47,122.78,122.43,122.73,14017.0,119.3614,119.6636,119.3225,119.6148,14017.0
2022-03-07 12:40:00,122.75,122.9,122.73,122.83,15774.0,119.6343,119.7805,119.6148,119.7123,15774.0
2022-03-07 12:45:00,122.85,123.13,122.85,123.03,22748.0,119.7318,120.0047,119.7318,119.9072,22748.0
2022-03-07 12:50:00,123.02,123.25,122.85,122.9,21647.0,119.8975,120.1216,119.7318,119.7805,21647.0
2022-03-07 12:55:00,122.89,123.11,122.87,123.06,23495.0,119.7708,119.9852,119.7513,119.9365,23495.0
2022-03-07 13:00:00,123.08,123.39,123.08,123.34,13036.0,119.956,120.2581,119.956,120.2094,13036.0
2022-03-07 13:05:00,123.33,123.4,123.17,123.19,17711.0,120.1996,120.2678,120.0437,120.0632,17711.0
2022-03-07 13:10:00,123.17,123.17,122.87,122.9,15248.0,120.0437,120.0437,119.7513,119.7805,15248.0
2022-03-07 13:15:00,122.93,122.96,122.73,122.73,15247.0,119.8098,119.839,119.6148,119.6148,15247.0
2022-03-07 13:20:00,122.73,122.99,122.72,122.85,18145.0,119.6148,119.8682,119.6051,119.7318,18145.0
2022-03-07 13:25:00,122.86,122.99,122.78,122.79,10996.0,119.7415,119.8682,119.6636,119.6733,10996.0
2022-03-07 13:30:00,122.81,123.01,122.79,122.88,9907.0,119.6928,119.8877,119.6733,119.761,9907.0
2022-03-07 13:35:00,122.89,123.21,122.89,123.11,14819.0,119.7708,120.0827,119.7708,119.9852,14819.0
2022-03-07 13:40:00,123.1,123.3,122.97,123.03,28262.0,119.9755,120.1704,119.8488,119.9072,28262.0
2022-03-07 13:45:00,123.03,123.13,122.87,122.87,15086.0,119.9072,120.0047,119.7513,119.7513,15086.0
2022-03-07 13:50:00,122.87,122.89,122.75,122.78,15112.0,119.7513,119.7708,119.6343,119.6636,15112.0
2022-03-07 13:55:00,122.79,122.88,122.7,122.72,25329.0,119.6733,119.761,119.5856,119.6051,25329.0
2022-03-07 14:00:00,122.71,122.79,122.62,122.68,14094.0,119.5954,119.6733,119.5076,119.5661,14094.0
2022-03-07 14:05:00,122.66,122.73,122.61,122.61,15159.0,119.5466,119.6148,119.4979,119.4979,15159.0
2022-03-07 14:10:00,122.6,122.76,122.59,122.69,18407.0,119.4881,119.6441,119.4784,119.5759,18407.0
2022-03-07 14:15:00,122.72,122.95,122.66,122.84,11037.0,119.6051,119.8293,119.5466,119.7221,11037.0
2022-03-07 14:20:00,122.82,122.87,122.73,122.87,13069.0,119.7026,119.7513,119.6148,119.7513,13069.0
2022-03-07 14:25:00,122.92,123.19,122.92,123.14,17544.0,119.8,120.0632,119.8,120.0144,17544.0
2022-03-07 14:30:00,123.15,123.16,123.04,123.08,23722.0,120.0242,120.0339,119.917,119.956,23722.0
2022-03-07 14:35:00,123.05,123.25,123.05,123.25,17438.0,119.9267,120.1216,119.9267,120.1216,17438.0
2022-03-07 14:40:00,123.29,123.29,122.95,122.97,34149.0,120.1606,120.1606,119.8293,119.8488,34149.0
2022-03-07 14:45:00,122.96,123.05,122.88,122.91,11140.0,119.839,119.9267,119.761,119.7903,11140.0
2022-03-07 14:50:00,122.93,122.94,122.72,122.72,16527.0,119.8098,119.8195,119.6051,119.6051,16527.0
2022-03-07 14:55:00,122.75,122.97,122.64,122.67,21176.0,119.6343,119.8488,119.5271,119.5564,21176.0
2022-03-07 15:00:00,122.68,122.69,122.58,122.63,16002.0,119.5661,119.5759,119.4687,119.5174,16002.0
2022-03-07 15:05:00,122.63,122.7,122.54,122.63,25667.0,119.5174,119.5856,119.4297,119.5174,25667.0
2022-03-07 15:10:00,122.66,122.67,122.5,122.6,41490.0,119.5466,119.5564,119.3907,119.4881,41490.0
2022-03-07 15:15:00,122.59,122.79,122.47,122.71,41030.0,119.4784,119.6733,119.3614,119.5954,41030.0
2022-03-07 15:20:00,122.72,122.85,122.69,122.81,42092.0,119.6051,119.7318,119.5759,119.6928,42092.0
2022-03-07 15:25:00,122.82,122.95,122.82,122.83,31891.0,119.7026,119.8293,119.7026,119.7123,31891.0
2022-03-07 15:30:00,122.83,122.9,122.75,122.8,34331.0,119.7123,119.7805,119.6343,119.6831,34331.0
2022-03-07 15:35:00,122.8,122.88,122.68,122.77,39930.0,119.6831,119.761,119.5661,119.6538,39930.0
2022-03-07 15:40:00,122.73,123.05,122.71,122.93,49303.0,119.6148,119.9267,119.5954,119.8098,49303.0
2022-03-07 15:45:00,122.92,123.0,122.75,122.93,71101.0,119.8,119.878,119.6343,119.8098,71101.0
2022-03-07 15:50:00,122.96,123.03,122.54,122.64,146066.0,119.839,119.9072,119.4297,119.5271,146066.0
2022-03-07 15:55:00,122.64,122.65,122.19,122.37,285654.0,119.5271,119.5369,119.0886,119.264,285654.0
2022-03-08 09:30:00,121.15,121.51,120.63,120.82,144581.0,118.075,118.4258,117.5682,117.7533,144581.0
2022-03-08 09:35:00,120.85,121.83,120.24,120.24,75730.0,117.7826,118.7377,117.188,117.188,75730.0
2022-03-08 09:40:00,120.24,120.83,120.2,120.44,60027.0,117.188,117.7631,117.1491,117.383,60027.0
2022-03-08 09:45:00,120.44,120.76,120.29,120.3,38300.0,117.383,117.6949,117.2368,117.2465,38300.0
2022-03-08 09:50:00,120.27,120.27,119.4,119.46,31362.0,117.2173,117.2173,116.3694,116.4278,31362.0
2022-03-08 09:55:00,119.43,119.8,119.43,119.7,28458.0,116.3986,116.7592,116.3986,116.6618,28458.0
2022-03-08 10:00:00,119.77,119.78,119.14,119.43,40536.0,116.73,116.7397,116.116,116.3986,40536.0
2022-03-08 10:05:00,119.44,119.53,119.18,119.28,48853.0,116.4084,116.4961,116.155,116.2524,48853.0
2022-03-08 10:10:00,119.26,119.69,119.26,119.37,46286.0,116.2329,116.652,116.2329,116.3401,46286.0
2022-03-08 10:15:00,119.4,120.04,119.4,119.96,45926.0,116.3694,116.9931,116.3694,116.9152,45926.0
2022-03-08 10:20:00,119.91,120.05,119.11,119.12,32960.0,116.8664,117.0029,116.0867,116.0965,32960.0
2022-03-08 10:25:00,119.07,119.09,118.51,118.68,62350.0,116.0477,116.0672,115.502,115.6676,62350.0
2022-03-08 10:30:00,118.68,118.96,118.21,118.23,36166.0,115.6676,115.9405,115.2096,115.2291,36166.0
2022-03-08 10:35:00,118.31,118.42,117.61,117.75,68783.0,115.307,115.4142,114.6248,114.7613,68783.0
2022-03-08 10:40:00,117.75,117.99,117.62,117.84,61446.0,114.7613,114.9952,114.6346,114.849,61446.0
2022-03-08 10:45:00,117.82,118.3,117.71,117.74,42479.0,114.8295,115.2973,114.7223,114.7515,42479.0
2022-03-08 10:50:00,117.65,117.94,116.92,117.84,71830.0,114.6638,114.9464,113.9523,114.849,71830.0
2022-03-08 10:55:00,117.86,118.34,117.82,118.34,80590.0,114.8685,115.3363,114.8295,115.3363,80590.0
2022-03-08 11:00:00,118.35,118.77,118.21,118.77,68203.0,115.346,115.7554,115.2096,115.7554,68203.0
2022-03-08 11:05:00,118.74,118.81,117.85,117.96,42699.0,115.7261,115.7943,114.8587,114.9659,42699.0
2022-03-08 11:10:00,118.02,118.27,117.88,118.04,34351.0,115.0244,115.2681,114.888,115.0439,34351.0
2022-03-08 11:15:00,118.07,118.23,117.89,118.02,42633.0,115.0731,115.2291,114.8977,115.0244,42633.0
2022-03-08 11:20:00,118.03,118.15,117.56,117.56,30933.0,115.0341,115.1511,114.5761,114.5761,30933.0
2022-03-08 11:25:00,117.59,117.83,117.47,117.69,53244.0,114.6053,114.8392,114.4884,114.7028,53244.0
2022-03-08 11:30:00,117.66,117.84,117.12,117.59,45057.0,114.6735,114.849,114.1472,114.6053,45057.0
2022-03-08 11:35:00,117.62,117.77,117.43,117.47,30360.0,114.6346,114.7807,114.4494,114.4884,30360.0
2022-03-08 11:40:00,117.5,117.62,116.91,116.98,39637.0,114.5176,114.6346,113.9426,114.0108,39637.0
2022-03-08 11:45:00,116.98,117.65,116.94,117.48,47609.0,114.0108,114.6638,113.9718,114.4981,47609.0
2022-03-08 11:50:00,117.49,117.99,117.47,117.96,27014.0,114.5079,114.9952,114.4884,114.9659,27014.0
2022-03-08 11:55:00,117.98,118.23,117.95,118.23,26136.0,114.9854,115.2291,114.9562,115.2291,26136.0
2022-03-08 12:00:00,118.25,118.66,118.18,118.46,26332.0,115.2486,115.6482,115.1803,115.4532,26332.0
2022-03-08 12:05:00,118.45,118.86,118.33,118.84,19042.0,115.4435,115.8431,115.3265,115.8236,19042.0
2022-03-08 12:10:00,118.87,119.96,118.87,119.94,44759.0,115.8528,116.9152,115.8528,116.8957,44759.0
2022-03-08 12:15:00,119.94,120.95,119.93,120.73,86242.0,116.8957,117.88,116.8859,117.6656,86242.0
2022-03-08 12:20:00,120.77,121.13,120.73,120.96,49464.0,117.7046,118.0555,117.6656,117.8898,49464.0
2022-03-08 12:25:00,120.92,121.21,120.48,121.17,36263.0,117.8508,118.1334,117.422,118.0944,36263.0
2022-03-08 12:30:00,121.21,121.22,120.78,121.01,43299.0,118.1334,118.1432,117.7143,117.9385,43299.0
2022-03-08 12:35:00,121.04,121.13,120.74,120.92,81958.0,117.9677,118.0555,117.6754,117.8508,81958.0
2022-03-08 12:40:00,120.91,121.09,120.65,121.08,58768.0,117.841,118.0165,117.5876,118.0067,58768.0
2022-03-08 12:45:00,121.04,121.04,120.77,120.89,26809.0,117.9677,117.9677,117.7046,117.8216,26809.0
2022-03-08 12:50:00,120.87,121.09,120.59,121.09,18447.0,117.8021,118.0165,117.5292,118.0165,18447.0
2022-03-08 12:55:00,121.04,121.07,120.85,120.99,30577.0,117.9677,117.997,117.7826,117.919,30577.0
2022-03-08 13:00:00,121.0,121.38,120.91,121.38,21232.0,117.9288,118.2991,117.841,118.2991,21232.0
2022-03-08 13:05:00,121.35,121.6,121.32,121.51,21133.0,118.2699,118.5135,118.2406,118.4258,21133.0
2022-03-08 13:10:00,121.54,121.57,121.27,121.34,22630.0,118.4551,118.4843,118.1919,118.2601,22630.0
2022-03-08 13:15:00,121.33,121.71,121.33,121.68,24473.0,118.2504,118.6207,118.2504,118.5915,24473.0
2022-03-08 13:20:00,121.71,121.73,121.44,121.45,24252.0,118.6207,118.6402,118.3576,118.3673,24252.0
2022-03-08 13:25:00,121.46,121.47,120.84,120.9,47223.0,118.3771,118.3868,117.7728,117.8313,47223.0
2022-03-08 13:30:00,120.83,120.89,120.51,120.76,40726.0,117.7631,117.8216,117.4512,117.6949,40726.0
2022-03-08 13:35:00,120.74,120.8,120.58,120.6,21913.0,117.6754,117.7338,117.5194,117.5389,21913.0
2022-03-08 13:40:00,120.62,120.62,120.23,120.57,29688.0,117.5584,117.5584,117.1783,117.5097,29688.0
2022-03-08 13:45:00,120.57,120.58,119.94,120.16,19831.0,117.5097,117.5194,116.8957,117.1101,19831.0
2022-03-08 13:50:00,120.11,120.34,120.03,120.13,18156.0,117.0613,117.2855,116.9834,117.0808,18156.0
2022-03-08 13:55:00,120.15,120.18,119.78,119.83,22939.0,117.1003,117.1296,116.7397,116.7885,22939.0
2022-03-08 14:00:00,119.83,119.85,119.48,119.84,26826.0,116.7885,116.8079,116.4473,116.7982,26826.0
2022-03-08 14:05:00,119.82,120.09,119.76,119.87,35929.0,116.7787,117.0419,116.7202,116.8274,35929.0
2022-03-08 14:10:00,119.91,119.92,119.57,119.8,19187.0,116.8664,116.8762,116.5351,116.7592,19187.0
2022-03-08 14:15:00,119.81,120.0,119.75,119.85,11641.0,116.769,116.9541,116.7105,116.8079,11641.0
2022-03-08 14:20:00,119.93,120.18,119.64,120.14,16742.0,116.8859,117.1296,116.6033,117.0906,16742.0
2022-03-08 14:25:00,120.13,120.65,120.11,120.56,15259.0,117.0808,117.5876,117.0613,117.4999,15259.0
2022-03-08 14:30:00,120.53,120.59,120.26,120.3,10132.0,117.4707,117.5292,117.2075,117.2465,10132.0
2022-03-08 14:35:00,120.33,120.67,120.31,120.53,11061.0,117.2758,117.6071,117.2563,117.4707,11061.0
2022-03-08 14:40:00,120.52,120.69,120.32,120.67,11239.0,117.4609,117.6266,117.266,117.6071,11239.0
2022-03-08 14:45:00,120.69,120.93,120.69,120.91,15775.0,117.6266,117.8605,117.6266,117.841,15775.0
2022-03-08 14:50:00,120.86,120.87,120.45,120.45,12416.0,117.7923,117.8021,117.3927,117.3927,12416.0
2022-03-08 14:55:00,120.47,120.5,120.26,120.44,21050.0,117.4122,117.4414,117.2075,117.383,21050.0
2022-03-08 15:00:00,120.41,120.86,120.33,120.81,25476.0,117.3537,117.7923,117.2758,117.7436,25476.0
2022-03-08 15:05:00,120.77,120.98,120.59,120.59,22567.0,117.7046,117.9093,117.5292,117.5292,22567.0
2022-03-08 15:10:00,120.63,120.63,120.13,120.33,18610.0,117.5682,117.5682,117.0808,117.2758,18610.0
2022-03-08 15:15:00,120.38,120.45,120.14,120.21,24744.0,117.3245,117.3927,117.0906,117.1588,24744.0
2022-03-08 15:20:00,120.17,120.17,119.94,120.07,14987.0,117.1198,117.1198,116.8957,117.0224,14987.0
2022-03-08 15:25:00,120.06,120.16,119.73,119.77,21870.0,117.0126,117.1101,116.691,116.73,21870.0
2022-03-08 15:30:00,119.77,119.81,119.25,119.35,30072.0,116.73,116.769,116.2232,116.3206,30072.0
2022-03-08 15:35:00,119.35,119.54,119.16,119.54,36512.0,116.3206,116.5058,116.1355,116.5058,36512.0
2022-03-08 15:40:00,119.56,119.67,119.23,119.24,39529.0,116.5253,116.6325,116.2037,116.2134,39529.0
2022-03-08 15:45:00,119.28,119.52,119.26,119.28,59254.0,116.2524,116.4863,116.2329,116.2524,59254.0
2022-03-08 15:50:00,119.29,119.79,119.28,119.49,110516.0,116.2622,116.7495,116.2524,116.4571,110516.0
2022-03-08 15:55:00,119.52,119.54,119.13,119.21,204699.0,116.4863,116.5058,116.1062,116.1842,204699.0
2022-03-09 09:30:00,120.68,121.0,120.49,120.78,73975.0,117.6169,117.9288,117.4317,117.7143,73975.0
2022-03-09 09:35:00,120.74,121.28,120.72,121.24,15357.0,117.6754,118.2017,117.6559,118.1627,15357.0
2022-03-09 09:40:00,121.26,121.86,121.15,121.15,19261.0,118.1822,118.7669,118.075,118.075,19261.0
2022-03-09 09:45:00,121.17,121.25,120.74,121.21,14563.0,118.0944,118.1724,117.6754,118.1334,14563.0
2022-03-09 09:50:00,121.24,121.51,121.05,121.51,30841.0,118.1627,118.4258,117.9775,118.4258,30841.0
2022-03-09 09:55:00,121.54,121.77,121.41,121.76,33414.0,118.4551,118.6792,118.3284,118.6695,33414.0
2022-03-09 10:00:00,121.8,122.24,121.7,122.03,33332.0,118.7085,119.1373,118.611,118.9326,33332.0
2022-03-09 10:05:00,122.03,122.03,121.58,121.64,25068.0,118.9326,118.9326,118.494,118.5525,25068.0
2022-03-09 10:10:00,121.61,121.82,121.21,121.33,25265.0,118.5233,118.7279,118.1334,118.2504,25265.0
2022-03-09 10:15:00,121.36,121.89,121.09,121.68,72943.0,118.2796,118.7962,118.0165,118.5915,72943.0
2022-03-09 10:20:00,121.67,121.71,121.55,121.67,40434.0,118.5818,118.6207,118.4648,118.5818,40434.0
2022-03-09 10:25:00,121.67,121.71,121.3,121.7,27910.0,118.5818,118.6207,118.2211,118.611,27910.0
2022-03-09 10:30:00,121.7,121.75,121.3,121.41,17948.0,118.611,118.6597,118.2211,118.3284,17948.0
2022-03-09 10:35:00,121.44,121.61,121.22,121.35,13761.0,118.3576,118.5233,118.1432,118.2699,13761.0
2022-03-09 10:40:00,121.4,121.55,121.29,121.29,19882.0,118.3186,118.4648,118.2114,118.2114,19882.0
2022-03-09 10:45:00,121.25,121.47,121.14,121.45,20309.0,118.1724,118.3868,118.0652,118.3673,20309.0
2022-03-09 10:50:00,121.47,121.56,121.08,121.15,18837.0,118.3868,118.4745,118.0067,118.075,18837.0
2022-03-09 10:55:00,121.16,121.74,121.15,121.72,30273.0,118.0847,118.65,118.075,118.6305,30273.0
2022-03-09 11:00:00,121.72,121.75,121.64,121.68,15648.0,118.6305,118.6597,118.5525,118.5915,15648.0
2022-03-09 11:05:00,121.7,121.84,121.69,121.74,10855.0,118.611,118.7474,118.6012,118.65,10855.0
2022-03-09 11:10:00,121.76,121.76,121.56,121.64,20030.0,118.6695,118.6695,118.4745,118.5525,20030.0
2022-03-09 11:15:00,121.69,121.77,121.42,121.76,43277.0,118.6012,118.6792,118.3381,118.6695,43277.0
2022-03-09 11:20:00,121.72,121.89,121.72,121.76,20910.0,118.6305,118.7962,118.6305,118.6695,20910.0
2022-03-09 11:25:00,121.77,121.85,121.63,121.8,21470.0,118.6792,118.7572,118.5428,118.7085,21470.0
2022-03-09 11:30:00,121.74,122.03,121.68,121.91,15951.0,118.65,118.9326,118.5915,118.8157,15951.0
2022-03-09 11:35:00,121.93,122.01,121.9,121.93,8299.0,118.8352,118.9131,118.8059,118.8352,8299.0
2022-03-09 11:40:00,121.94,122.08,121.87,122.04,13951.0,118.8449,118.9813,118.7767,118.9424,13951.0
2022-03-09 11:45:00,122.06,122.12,121.92,121.94,13434.0,118.9619,119.0203,118.8254,118.8449,13434.0
2022-03-09 11:50:00,121.94,121.98,121.75,121.89,11574.0,118.8449,118.8839,118.6597,118.7962,11574.0
2022-03-09 11:55:00,121.9,121.96,121.85,121.9,11222.0,118.8059,118.8644,118.7572,118.8059,11222.0
2022-03-09 12:00:00,121.89,121.92,121.68,121.72,14302.0,118.7962,118.8254,118.5915,118.6305,14302.0
2022-03-09 12:05:00,121.73,121.76,121.54,121.59,12496.0,118.6402,118.6695,118.4551,118.5038,12496.0
2022-03-09 12:10:00,121.61,121.65,121.4,121.61,23908.0,118.5233,118.5623,118.3186,118.5233,23908.0
2022-03-09 12:15:00,121.6,121.72,121.47,121.54,25707.0,118.5135,118.6305,118.3868,118.4551,25707.0
2022-03-09 12:20:00,121.54,121.97,121.53,121.95,27927.0,118.4551,118.8741,118.4453,118.8546,27927.0
2022-03-09 12:25:00,121.92,122.06,121.73,122.06,39236.0,118.8254,118.9619,118.6402,118.9619,39236.0
2022-03-09 12:30:00,122.01,122.19,122.01,122.12,12768.0,118.9131,119.0886,118.9131,119.0203,12768.0
2022-03-09 12:35:00,122.13,122.45,122.13,122.43,13407.0,119.0301,119.342,119.0301,119.3225,13407.0
2022-03-09 12:40:00,122.4,122.44,122.25,122.32,8846.0,119.2932,119.3322,119.147,119.2153,8846.0
2022-03-09 12:45:00,122.36,122.44,122.3,122.39,7763.0,119.2542,119.3322,119.1958,119.2835,7763.0
2022-03-09 12:50:00,122.39,122.53,122.39,122.42,6071.0,119.2835,119.4199,119.2835,119.3127,6071.0
2022-03-09 12:55:00,122.41,122.46,122.35,122.38,8161.0,119.303,119.3517,119.2445,119.2737,8161.0
2022-03-09 13:00:00,122.36,122.36,122.06,122.07,8572.0,119.2542,119.2542,118.9619,118.9716,8572.0
2022-03-09 13:05:00,122.06,122.13,121.96,122.12,10098.0,118.9619,119.0301,118.8644,119.0203,10098.0
2022-03-09 13:10:00,122.1,122.19,121.99,122.06,10005.0,119.0008,119.0886,118.8936,118.9619,10005.0
2022-03-09 13:15:00,122.06,122.22,122.04,122.06,10708.0,118.9619,119.1178,118.9424,118.9619,10708.0
2022-03-09 13:20:00,122.03,122.15,122.03,122.13,10594.0,118.9326,119.0496,118.9326,119.0301,10594.0
2022-03-09 13:25:00,122.17,122.31,122.16,122.28,12707.0,119.0691,119.2055,119.0593,119.1763,12707.0
2022-03-09 13:30:00,122.29,122.31,122.03,122.05,22973.0,119.186,119.2055,118.9326,118.9521,22973.0
2022-03-09 13:35:00,122.07,122.13,122.0,122.03,51141.0,118.9716,119.0301,118.9034,118.9326,51141.0
2022-03-09 13:40:00,122.05,122.08,121.87,121.89,44727.0,118.9521,118.9813,118.7767,118.7962,44727.0
2022-03-09 13:45:00,121.9,121.91,121.74,121.78,26134.0,118.8059,118.8157,118.65,118.689,26134.0
2022-03-09 13:50:00,121.78,122.0,121.73,121.89,25039.0,118.689,118.9034,118.6402,118.7962,25039.0
2022-03-09 13:55:00,121.88,121.88,121.58,121.64,17559.0,118.7864,118.7864,118.494,118.5525,17559.0
2022-03-09 14:00:00,121.64,122.1,121.55,122.09,30518.0,118.5525,119.0008,118.4648,118.9911,30518.0
2022-03-09 14:05:00,122.09,122.12,121.97,122.02,17306.0,118.9911,119.0203,118.8741,118.9229,17306.0
2022-03-09 14:10:00,122.03,122.1,121.89,122.04,16174.0,118.9326,119.0008,118.7962,118.9424,16174.0
2022-03-09 14:15:00,122.05,122.12,121.83,122.08,25267.0,118.9521,119.0203,118.7377,118.9813,25267.0
2022-03-09 14:20:00,122.07,122.19,121.99,121.99,17350.0,118.9716,119.0886,118.8936,118.8936,17350.0
2022-03-09 14:25:00,121.99,122.14,121.98,122.14,13646.0,118.8936,119.0398,118.8839,119.0398,13646.0
2022-03-09 14:30:00,122.14,122.18,122.04,122.14,21351.0,119.0398,119.0788,118.9424,119.0398,21351.0
2022-03-09 14:35:00,122.11,122.23,122.04,122.06,12681.0,119.0106,119.1275,118.9424,118.9619,12681.0
2022-03-09 14:40:00,122.07,122.09,121.9,121.94,17476.0,118.9716,118.9911,118.8059,118.8449,17476.0
2022-03-09 14:45:00,121.96,122.0,121.65,121.7,12420.0,118.8644,118.9034,118.5623,118.611,12420.0
2022-03-09 14:50:00,121.68,121.84,121.45,121.46,31592.0,118.5915,118.7474,118.3673,118.3771,31592.0
2022-03-09 14:55:00,121.47,121.65,121.35,121.56,45065.0,118.3868,118.5623,118.2699,118.4745,45065.0
2022-03-09 15:00:00,121.57,121.76,121.53,121.75,17244.0,118.4843,118.6695,118.4453,118.6597,17244.0
2022-03-09 15:05:00,121.76,121.98,121.72,121.9,28863.0,118.6695,118.8839,118.6305,118.8059,28863.0
2022-03-09 15:10:00,121.92,122.1,121.81,121.99,26863.0,118.8254,119.0008,118.7182,118.8936,26863.0
2022-03-09 15:15:00,122.0,122.04,121.76,121.85,24756.0,118.9034,118.9424,118.6695,118.7572,24756.0
2022-03-09 15:20:00,121.85,122.11,121.81,121.99,25206.0,118.7572,119.0106,118.7182,118.8936,25206.0
2022-03-09 15:25:00,121.97,122.07,121.87,122.07,25275.0,118.8741,118.9716,118.7767,118.9716,25275.0
2022-03-09 15:30:00,122.09,122.22,121.96,121.98,46929.0,118.9911,119.1178,118.8644,118.8839,46929.0
2022-03-09 15:35:00,122.01,122.14,121.94,121.95,35988.0,118.9131,119.0398,118.8449,118.8546,35988.0
2022-03-09 15:40:00,121.95,122.13,121.93,122.04,45415.0,118.8546,119.0301,118.8352,118.9424,45415.0
2022-03-09 15:45:00,122.05,122.15,121.88,121.95,52434.0,118.9521,119.0496,118.7864,118.8546,52434.0
2022-03-09 15:50:00,121.98,122.18,121.66,121.88,120483.0,118.8839,119.0788,118.572,118.7864,120483.0
2022-03-09 15:55:00,121.89,121.97,121.71,121.95,294590.0,118.7962,118.8741,118.6207,118.8546,294590.0
2022-03-10 09:30:00,120.66,121.43,120.44,120.56,117808.0,117.5974,118.3478,117.383,117.4999,117808.0
2022-03-10 09:35:00,120.5,121.21,120.5,120.74,27829.0,117.4414,118.1334,117.4414,117.6754,27829.0
2022-03-10 09:40:00,120.91,121.53,120.9,121.31,17883.0,117.841,118.4453,117.8313,118.2309,17883.0
2022-03-10 09:45:00,121.34,121.73,121.12,121.12,47002.0,118.2601,118.6402,118.0457,118.0457,47002.0
2022-03-10 09:50:00,121.16,121.82,121.04,121.52,18211.0,118.0847,118.7279,117.9677,118.4356,18211.0
2022-03-10 09:55:00,121.46,121.94,121.37,121.79,59270.0,118.3771,118.8449,118.2894,118.6987,59270.0
2022-03-10 10:00:00,121.8,122.02,121.6,121.7,32344.0,118.7085,118.9229,118.5135,118.611,32344.0
2022-03-10 10:05:00,121.72,121.77,121.34,121.68,50803.0,118.6305,118.6792,118.2601,118.5915,50803.0
2022-03-10 10:10:00,121.7,121.73,121.63,121.7,46570.0,118.611,118.6402,118.5428,118.611,46570.0
2022-03-10 10:15:00,121.66,122.16,121.61,122.16,39826.0,118.572,119.0593,118.5233,119.0593,39826.0
2022-03-10 10:20:00,122.11,122.11,121.38,121.47,51910.0,119.0106,119.0106,118.2991,118.3868,51910.0
2022-03-10 10:25:00,121.45,121.62,121.39,121.54,16668.0,118.3673,118.533,118.3089,118.4551,16668.0
2022-03-10 10:30:00,121.6,121.62,121.35,121.41,25426.0,118.5135,118.533,118.2699,118.3284,25426.0
2022-03-10 10:35:00,121.35,121.45,121.35,121.38,40280.0,118.2699,118.3673,118.2699,118.2991,40280.0
2022-03-10 10:40:00,121.39,121.66,121.35,121.59,20461.0,118.3089,118.572,118.2699,118.5038,20461.0
2022-03-10 10:45:00,121.59,121.68,121.48,121.61,9416.0,118.5038,118.5915,118.3966,118.5233,9416.0
2022-03-10 10:50:00,121.59,121.6,121.04,121.11,12743.0,118.5038,118.5135,117.9677,118.036,12743.0
2022-03-10 10:55:00,121.12,121.12,120.78,120.94,7812.0,118.0457,118.0457,117.7143,117.8703,7812.0
2022-03-10 11:00:00,120.91,121.25,120.8,121.13,28566.0,117.841,118.1724,117.7338,118.0555,28566.0
2022-03-10 11:05:00,121.19,121.35,121.13,121.16,14462.0,118.1139,118.2699,118.0555,118.0847,14462.0
2022-03-10 11:10:00,121.17,121.3,121.06,121.3,12457.0,118.0944,118.2211,117.9872,118.2211,12457.0
2022-03-10 11:15:00,121.26,121.33,121.22,121.25,108632.0,118.1822,118.2504,118.1432,118.1724,108632.0
2022-03-10 11:20:00,121.2,121.52,121.13,121.47,15706.0,118.1237,118.4356,118.0555,118.3868,15706.0
2022-03-10 11:25:00,121.49,121.53,121.37,121.52,12398.0,118.4063,118.4453,118.2894,118.4356,12398.0
2022-03-10 11:30:00,121.55,121.58,121.44,121.57,21729.0,118.4648,118.494,118.3576,118.4843,21729.0
2022-03-10 11:35:00,121.57,121.59,121.4,121.52,5243.0,118.4843,118.5038,118.3186,118.4356,5243.0
2022-03-10 11:40:00,121.58,121.59,121.41,121.56,7691.0,118.494,118.5038,118.3284,118.4745,7691.0
2022-03-10 11:45:00,121.6,121.61,121.38,121.45,10052.0,118.5135,118.5233,118.2991,118.3673,10052.0
2022-03-10 11:50:00,121.46,121.62,121.43,121.55,7165.0,118.3771,118.533,118.3478,118.4648,7165.0
2022-03-10 11:55:00,121.54,121.75,121.51,121.7,6473.0,118.4551,118.6597,118.4258,118.611,6473.0
2022-03-10 12:00:00,121.69,121.8,121.63,121.63,8476.0,118.6012,118.7085,118.5428,118.5428,8476.0
2022-03-10 12:05:00,121.64,121.67,121.54,121.61,4408.0,118.5525,118.5818,118.4551,118.5233,4408.0
2022-03-10 12:10:00,121.63,121.65,121.54,121.62,10913.0,118.5428,118.5623,118.4551,118.533,10913.0
2022-03-10 12:15:00,121.64,121.67,121.55,121.62,6588.0,118.5525,118.5818,118.4648,118.533,6588.0
2022-03-10 12:20:00,121.61,121.85,121.56,121.84,8094.0,118.5233,118.7572,118.4745,118.7474,8094.0
2022-03-10 12:25:00,121.85,121.88,121.7,121.78,13531.0,118.7572,118.7864,118.611,118.689,13531.0
2022-03-10 12:30:00,121.84,121.85,121.64,121.68,5760.0,118.7474,118.7572,118.5525,118.5915,5760.0
2022-03-10 12:35:00,121.66,121.68,121.52,121.52,8182.0,118.572,118.5915,118.4356,118.4356,8182.0
2022-03-10 12:40:00,121.45,121.52,121.43,121.47,9184.0,118.3673,118.4356,118.3478,118.3868,9184.0
2022-03-10 12:45:00,121.51,121.61,121.43,121.58,6845.0,118.4258,118.5233,118.3478,118.494,6845.0
2022-03-10 12:50:00,121.6,121.74,121.6,121.74,6900.0,118.5135,118.65,118.5135,118.65,6900.0
2022-03-10 12:55:00,121.75,121.81,121.68,121.68,5857.0,118.6597,118.7182,118.5915,118.5915,5857.0
2022-03-10 13:00:00,121.69,121.73,121.54,121.58,3617.0,118.6012,118.6402,118.4551,118.494,3617.0
2022-03-10 13:05:00,121.57,121.72,121.56,121.7,43084.0,118.4843,118.6305,118.4745,118.611,43084.0
2022-03-10 13:10:00,121.69,122.1,121.69,121.84,14737.0,118.6012,119.0008,118.6012,118.7474,14737.0
2022-03-10 13:15:00,121.84,121.84,121.42,121.57,33956.0,118.7474,118.7474,118.3381,118.4843,33956.0
2022-03-10 13:20:00,121.55,121.8,121.54,121.8,24130.0,118.4648,118.7085,118.4551,118.7085,24130.0
2022-03-10 13:25:00,121.76,121.88,121.72,121.84,11282.0,118.6695,118.7864,118.6305,118.7474,11282.0
2022-03-10 13:30:00,121.87,122.01,121.83,121.99,6741.0,118.7767,118.9131,118.7377,118.8936,6741.0
2022-03-10 13:35:00,121.98,122.09,121.97,121.97,27752.0,118.8839,118.9911,118.8741,118.8741,27752.0
2022-03-10 13:40:00,122.0,122.08,121.88,121.98,24790.0,118.9034,118.9813,118.7864,118.8839,24790.0
2022-03-10 13:45:00,122.0,122.44,121.99,122.41,27232.0,118.9034,119.3322,118.8936,119.303,27232.0
2022-03-10 13:50:00,122.4,122.51,122.34,122.48,23062.0,119.2932,119.4004,119.2347,119.3712,23062.0
2022-03-10 13:55:00,122.47,122.69,122.45,122.58,27848.0,119.3614,119.5759,119.342,119.4687,27848.0
2022-03-10 14:00:00,122.63,123.06,122.58,122.98,25908.0,119.5174,119.9365,119.4687,119.8585,25908.0
2022-03-10 14:05:00,123.04,123.19,122.96,123.12,21291.0,119.917,120.0632,119.839,119.9949,21291.0
2022-03-10 14:10:00,123.18,123.28,122.96,122.96,25627.0,120.0534,120.1509,119.839,119.839,25627.0
2022-03-10 14:15:00,122.97,123.18,122.92,123.16,8558.0,119.8488,120.0534,119.8,120.0339,8558.0
2022-03-10 14:20:00,123.15,123.28,123.0,123.03,13714.0,120.0242,120.1509,119.878,119.9072,13714.0
2022-03-10 14:25:00,123.04,123.3,123.03,123.26,9698.0,119.917,120.1704,119.9072,120.1314,9698.0
2022-03-10 14:30:00,123.31,123.4,123.02,123.07,19728.0,120.1801,120.2678,119.8975,119.9462,19728.0
2022-03-10 14:35:00,123.07,123.38,123.02,123.38,17313.0,119.9462,120.2483,119.8975,120.2483,17313.0
2022-03-10 14:40:00,123.38,123.51,123.15,123.19,21791.0,120.2483,120.375,120.0242,120.0632,21791.0
2022-03-10 14:45:00,123.16,123.37,123.0,123.28,11140.0,120.0339,120.2386,119.878,120.1509,11140.0
2022-03-10 14:50:00,123.31,123.37,123.19,123.23,23118.0,120.1801,120.2386,120.0632,120.1022,23118.0
2022-03-10 14:55:00,123.27,123.46,123.26,123.39,14982.0,120.1411,120.3263,120.1314,120.2581,14982.0
2022-03-10 15:00:00,123.41,123.45,123.26,123.33,67115.0,120.2776,120.3166,120.1314,120.1996,67115.0
2022-03-10 15:05:00,123.35,123.39,122.94,123.04,101267.0,120.2191,120.2581,119.8195,119.917,101267.0
2022-03-10 15:10:00,123.04,123.14,122.82,123.12,42478.0,119.917,120.0144,119.7026,119.9949,42478.0
2022-03-10 15:15:00,123.12,123.14,122.88,122.97,42264.0,119.9949,120.0144,119.761,119.8488,42264.0
2022-03-10 15:20:00,123.0,123.05,122.79,122.88,57109.0,119.878,119.9267,119.6733,119.761,57109.0
2022-03-10 15:25:00,122.87,123.0,122.83,122.96,23598.0,119.7513,119.878,119.7123,119.839,23598.0
2022-03-10 15:30:00,122.96,123.18,122.85,123.11,27395.0,119.839,120.0534,119.7318,119.9852,27395.0
2022-03-10 15:35:00,123.1,123.17,122.99,123.17,40084.0,119.9755,120.0437,119.8682,120.0437,40084.0
2022-03-10 15:40:00,123.19,123.5,123.16,123.22,43946.0,120.0632,120.3653,120.0339,120.0924,43946.0
2022-03-10 15:45:00,123.19,123.67,123.04,123.63,104601.0,120.0632,120.531,119.917,120.492,104601.0
2022-03-10 15:50:00,123.65,123.92,123.57,123.6,140810.0,120.5115,120.7746,120.4335,120.4628,140810.0
2022-03-10 15:55:00,123.63,123.69,123.46,123.53,155217.0,120.492,120.5505,120.3263,120.3945,155217.0
2022-03-11 09:30:00,124.65,126.0,124.43,125.72,76020.0,121.4861,122.8018,121.2717,122.529,76020.0
2022-03-11 09:35:00,125.72,125.84,125.26,125.28,23675.0,122.529,122.6459,122.0806,122.1001,23675.0
2022-03-11 09:40:00,125.36,125.46,124.82,125.4,56276.0,122.1781,122.2756,121.6518,122.2171,56276.0
2022-03-11 09:45:00,125.38,125.77,125.35,125.56,17739.0,122.1976,122.5777,122.1683,122.373,17739.0
2022-03-11 09:50:00,125.52,125.6,125.3,125.42,28744.0,122.334,122.412,122.1196,122.2366,28744.0
2022-03-11 09:55:00,125.4,125.96,125.4,125.7,63430.0,122.2171,122.7629,122.2171,122.5095,63430.0
2022-03-11 10:00:00,125.69,125.74,124.88,125.1,74502.0,122.4997,122.5484,121.7103,121.9247,74502.0
2022-03-11 10:05:00,125.06,125.22,125.0,125.15,23293.0,121.8857,122.0416,121.8272,121.9734,23293.0
2022-03-11 10:10:00,125.16,125.22,125.06,125.06,49881.0,121.9832,122.0416,121.8857,121.8857,49881.0
2022-03-11 10:15:00,125.09,125.29,125.02,125.23,19559.0,121.9149,122.1099,121.8467,122.0514,19559.0
2022-03-11 10:20:00,125.21,125.21,124.82,124.85,16916.0,122.0319,122.0319,121.6518,121.681,16916.0
2022-03-11 10:25:00,124.91,125.02,124.71,124.75,16144.0,121.7395,121.8467,121.5446,121.5836,16144.0
2022-03-11 10:30:00,124.74,124.95,124.61,124.91,44239.0,121.5738,121.7785,121.4471,121.7395,44239.0
2022-03-11 10:35:00,124.95,125.02,124.86,125.0,25237.0,121.7785,121.8467,121.6908,121.8272,25237.0
2022-03-11 10:40:00,125.01,125.02,124.74,124.79,16222.0,121.837,121.8467,121.5738,121.6226,16222.0
2022-03-11 10:45:00,124.79,125.21,124.78,125.14,18131.0,121.6226,122.0319,121.6128,121.9637,18131.0
2022-03-11 10:50:00,125.15,125.42,125.15,125.2,32134.0,121.9734,122.2366,121.9734,122.0222,32134.0
2022-03-11 10:55:00,125.22,125.77,125.15,125.72,33857.0,122.0416,122.5777,121.9734,122.529,33857.0
2022-03-11 11:00:00,125.73,125.8,125.55,125.62,68537.0,122.5387,122.6069,122.3633,122.4315,68537.0
2022-03-11 11:05:00,125.63,125.67,125.51,125.59,22515.0,122.4412,122.4802,122.3243,122.4023,22515.0
2022-03-11 11:10:00,125.59,125.64,125.27,125.28,13412.0,122.4023,122.451,122.0904,122.1001,13412.0
2022-03-11 11:15:00,125.3,125.54,125.21,125.54,24218.0,122.1196,122.3535,122.0319,122.3535,24218.0
2022-03-11 11:20:00,125.54,125.62,125.33,125.48,18282.0,122.3535,122.4315,122.1489,122.295,18282.0
2022-03-11 11:25:00,125.56,125.69,125.48,125.54,21462.0,122.373,122.4997,122.295,122.3535,21462.0
2022-03-11 11:30:00,125.52,125.52,125.2,125.28,17188.0,122.334,122.334,122.0222,122.1001,17188.0
2022-03-11 11:35:00,125.32,125.55,125.32,125.48,19580.0,122.1391,122.3633,122.1391,122.295,19580.0
2022-03-11 11:40:00,125.46,125.7,125.32,125.62,39435.0,122.2756,122.5095,122.1391,122.4315,39435.0
2022-03-11 11:45:00,125.64,125.84,125.64,125.79,23637.0,122.451,122.6459,122.451,122.5972,23637.0
2022-03-11 11:50:00,125.77,126.02,125.69,125.94,29842.0,122.5777,122.8213,122.4997,122.7434,29842.0
2022-03-11 11:55:00,125.93,125.96,125.59,125.71,46629.0,122.7336,122.7629,122.4023,122.5192,46629.0
2022-03-11 12:00:00,125.69,125.8,125.62,125.8,16690.0,122.4997,122.6069,122.4315,122.6069,16690.0
2022-03-11 12:05:00,125.86,125.93,125.7,125.73,13097.0,122.6654,122.7336,122.5095,122.5387,13097.0
2022-03-11 12:10:00,125.74,125.77,125.64,125.71,37106.0,122.5484,122.5777,122.451,122.5192,37106.0
2022-03-11 12:15:00,125.7,125.76,125.53,125.7,12802.0,122.5095,122.5679,122.3438,122.5095,12802.0
2022-03-11 12:20:00,125.69,125.82,125.56,125.58,16056.0,122.4997,122.6264,122.373,122.3925,16056.0
2022-03-11 12:25:00,125.56,125.62,125.4,125.51,14216.0,122.373,122.4315,122.2171,122.3243,14216.0
2022-03-11 12:30:00,125.54,125.73,125.5,125.66,15726.0,122.3535,122.5387,122.3145,122.4705,15726.0
2022-03-11 12:35:00,125.64,125.69,125.49,125.56,18363.0,122.451,122.4997,122.3048,122.373,18363.0
2022-03-11 12:40:00,125.58,125.83,125.56,125.83,15696.0,122.3925,122.6362,122.373,122.6362,15696.0
2022-03-11 12:45:00,125.82,125.9,125.69,125.72,18985.0,122.6264,122.7044,122.4997,122.529,18985.0
2022-03-11 12:50:00,125.73,125.8,125.64,125.75,25816.0,122.5387,122.6069,122.451,122.5582,25816.0
2022-03-11 12:55:00,125.72,125.83,125.66,125.76,13896.0,122.529,122.6362,122.4705,122.5679,13896.0
2022-03-11 13:00:00,125.76,125.92,125.67,125.83,11851.0,122.5679,122.7239,122.4802,122.6362,11851.0
2022-03-11 13:05:00,125.87,126.03,125.54,125.67,57346.0,122.6751,122.8311,122.3535,122.4802,57346.0
2022-03-11 13:10:00,125.66,125.84,125.63,125.73,28406.0,122.4705,122.6459,122.4412,122.5387,28406.0
2022-03-11 13:15:00,125.7,126.06,125.7,126.02,40530.0,122.5095,122.8603,122.5095,122.8213,40530.0
2022-03-11 13:20:00,126.04,126.25,126.01,126.17,25651.0,122.8408,123.0455,122.8116,122.9675,25651.0
2022-03-11 13:25:00,126.16,126.21,126.03,126.1,18208.0,122.9578,123.0065,122.8311,122.8993,18208.0
2022-03-11 13:30:00,126.09,126.22,126.02,126.17,31748.0,122.8896,123.0163,122.8213,122.9675,31748.0
2022-03-11 13:35:00,126.19,126.19,125.95,126.13,21673.0,122.987,122.987,122.7531,122.9285,21673.0
2022-03-11 13:40:00,126.14,126.18,126.08,126.15,15855.0,122.9383,122.9773,122.8798,122.948,15855.0
2022-03-11 13:45:00,126.19,126.3,126.18,126.27,24883.0,122.987,123.0942,122.9773,123.065,24883.0
2022-03-11 13:50:00,126.33,126.38,126.02,126.08,35754.0,123.1235,123.1722,122.8213,122.8798,35754.0
2022-03-11 13:55:00,126.06,126.18,125.96,126.08,26405.0,122.8603,122.9773,122.7629,122.8798,26405.0
2022-03-11 14:00:00,126.12,126.25,125.98,126.15,17795.0,122.9188,123.0455,122.7824,122.948,17795.0
2022-03-11 14:05:00,126.16,126.16,125.83,125.84,25602.0,122.9578,122.9578,122.6362,122.6459,25602.0
2022-03-11 14:10:00,125.83,125.85,125.69,125.75,15692.0,122.6362,122.6557,122.4997,122.5582,15692.0
2022-03-11 14:15:00,125.76,125.81,125.58,125.58,12682.0,122.5679,122.6167,122.3925,122.3925,12682.0
2022-03-11 14:20:00,125.56,125.61,125.43,125.44,10570.0,122.373,122.4217,122.2463,122.2561,10570.0
2022-03-11 14:25:00,125.48,125.65,125.39,125.64,43752.0,122.295,122.4607,122.2073,122.451,43752.0
2022-03-11 14:30:00,125.65,125.66,125.51,125.53,11574.0,122.4607,122.4705,122.3243,122.3438,11574.0
2022-03-11 14:35:00,125.51,125.54,125.43,125.43,16050.0,122.3243,122.3535,122.2463,122.2463,16050.0
2022-03-11 14:40:00,125.43,125.56,125.41,125.41,46926.0,122.2463,122.373,122.2268,122.2268,46926.0
2022-03-11 14:45:00,125.4,125.42,125.22,125.3,27232.0,122.2171,122.2366,122.0416,122.1196,27232.0
2022-03-11 14:50:00,125.24,125.35,125.08,125.17,28482.0,122.0611,122.1683,121.9052,121.9929,28482.0
2022-03-11 14:55:00,125.19,125.21,124.9,125.06,46682.0,122.0124,122.0319,121.7298,121.8857,46682.0
2022-03-11 15:00:00,125.04,125.15,125.0,125.12,18885.0,121.8662,121.9734,121.8272,121.9442,18885.0
2022-03-11 15:05:00,125.09,125.14,124.97,125.05,40080.0,121.9149,121.9637,121.798,121.876,40080.0
2022-03-11 15:10:00,125.02,125.14,124.95,125.03,58755.0,121.8467,121.9637,121.7785,121.8565,58755.0
2022-03-11 15:15:00,125.01,125.08,124.98,125.07,21998.0,121.837,121.9052,121.8077,121.8955,21998.0
2022-03-11 15:20:00,125.07,125.15,125.01,125.02,18442.0,121.8955,121.9734,121.837,121.8467,18442.0
2022-03-11 15:25:00,125.0,125.07,124.99,125.0,25758.0,121.8272,121.8955,121.8175,121.8272,25758.0
2022-03-11 15:30:00,125.0,125.1,124.94,125.01,35901.0,121.8272,121.9247,121.7688,121.837,35901.0
2022-03-11 15:35:00,125.02,125.07,124.77,124.81,23855.0,121.8467,121.8955,121.6031,121.6421,23855.0
2022-03-11 15:40:00,124.81,124.86,124.65,124.76,39786.0,121.6421,121.6908,121.4861,121.5933,39786.0
2022-03-11 15:45:00,124.78,124.85,124.65,124.82,40290.0,121.6128,121.681,121.4861,121.6518,40290.0
2022-03-11 15:50:00,124.8,124.96,124.68,124.86,85246.0,121.6323,121.7882,121.5154,121.6908,85246.0
2022-03-11 15:55:00,124.84,124.96,124.4,124.6,197882.0,121.6713,121.7882,121.2425,121.4374,197882.0
2022-03-14 09:30:00,124.37,125.97,124.37,125.62,96388.0,121.2132,122.7726,121.2132,122.4315,96388.0
2022-03-14 09:35:00,125.72,126.16,125.37,125.44,66643.0,122.529,122.9578,122.1878,122.2561,66643.0
2022-03-14 09:40:00,125.41,126.34,125.27,126.3,24921.0,122.2268,123.1332,122.0904,123.0942,24921.0
2022-03-14 09:45:00,126.3,126.44,125.86,125.98,44302.0,123.0942,123.2307,122.6654,122.7824,44302.0
2022-03-14 09:50:00,126.01,126.16,125.9,125.94,15906.0,122.8116,122.9578,122.7044,122.7434,15906.0
2022-03-14 09:55:00,125.93,126.05,125.45,125.54,41658.0,122.7336,122.8506,122.2658,122.3535,41658.0
2022-03-14 10:00:00,125.5,125.93,125.45,125.84,33513.0,122.3145,122.7336,122.2658,122.6459,33513.0
2022-03-14 10:05:00,125.83,125.95,125.6,125.88,22524.0,122.6362,122.7531,122.412,122.6849,22524.0
2022-03-14 10:10:00,125.88,126.02,125.66,125.67,27412.0,122.6849,122.8213,122.4705,122.4802,27412.0
2022-03-14 10:15:00,125.67,125.71,125.28,125.39,41256.0,122.4802,122.5192,122.1001,122.2073,41256.0
2022-03-14 10:20:00,125.4,125.83,125.37,125.81,19364.0,122.2171,122.6362,122.1878,122.6167,19364.0
2022-03-14 10:25:00,125.88,125.96,125.44,125.53,27253.0,122.6849,122.7629,122.2561,122.3438,27253.0
2022-03-14 10:30:00,125.51,125.62,125.35,125.6,15013.0,122.3243,122.4315,122.1683,122.412,15013.0
2022-03-14 10:35:00,125.65,125.67,125.44,125.52,38554.0,122.4607,122.4802,122.2561,122.334,38554.0
2022-03-14 10:40:00,125.52,125.63,125.24,125.38,29536.0,122.334,122.4412,122.0611,122.1976,29536.0
2022-03-14 10:45:00,125.36,125.61,125.36,125.46,17571.0,122.1781,122.4217,122.1781,122.2756,17571.0
2022-03-14 10:50:00,125.44,125.95,125.36,125.8,22216.0,122.2561,122.7531,122.1781,122.6069,22216.0
2022-03-14 10:55:00,125.82,125.93,125.63,125.93,29662.0,122.6264,122.7336,122.4412,122.7336,29662.0
2022-03-14 11:00:00,125.93,125.99,125.67,125.77,13162.0,122.7336,122.7921,122.4802,122.5777,13162.0
2022-03-14 11:05:00,125.78,125.82,125.36,125.38,32335.0,122.5874,122.6264,122.1781,122.1976,32335.0
2022-03-14 11:10:00,125.41,125.44,125.25,125.37,23762.0,122.2268,122.2561,122.0709,122.1878,23762.0
2022-03-14 11:15:00,125.38,125.87,125.37,125.66,39232.0,122.1976,122.6751,122.1878,122.4705,39232.0
2022-03-14 11:20:00,125.63,125.71,125.53,125.65,44119.0,122.4412,122.5192,122.3438,122.4607,44119.0
2022-03-14 11:25:00,125.64,125.75,125.62,125.73,35094.0,122.451,122.5582,122.4315,122.5387,35094.0
2022-03-14 11:30:00,125.72,125.88,125.68,125.87,23360.0,122.529,122.6849,122.49,122.6751,23360.0
2022-03-14 11:35:00,125.89,126.06,125.84,125.93,83215.0,122.6946,122.8603,122.6459,122.7336,83215.0
2022-03-14 11:40:00,125.9,125.9,125.59,125.75,30167.0,122.7044,122.7044,122.4023,122.5582,30167.0
2022-03-14 11:45:00,125.75,125.82,125.65,125.78,69222.0,122.5582,122.6264,122.4607,122.5874,69222.0
2022-03-14 11:50:00,125.75,126.26,125.75,126.15,60160.0,122.5582,123.0552,122.5582,122.948,60160.0
2022-03-14 11:55:00,126.1,126.21,126.02,126.1,16480.0,122.8993,123.0065,122.8213,122.8993,16480.0
2022-03-14 12:00:00,126.08,126.08,125.87,125.95,33523.0,122.8798,122.8798,122.6751,122.7531,33523.0
2022-03-14 12:05:00,125.97,126.11,125.84,126.03,56365.0,122.7726,122.9091,122.6459,122.8311,56365.0
2022-03-14 12:10:00,125.97,126.0,125.5,125.56,42775.0,122.7726,122.8018,122.3145,122.373,42775.0
2022-03-14 12:15:00,125.57,125.76,125.51,125.73,36744.0,122.3828,122.5679,122.3243,122.5387,36744.0
2022-03-14 12:20:00,125.74,125.87,125.6,125.8,35868.0,122.5484,122.6751,122.412,122.6069,35868.0
2022-03-14 12:25:00,125.79,125.8,125.59,125.68,51977.0,122.5972,122.6069,122.4023,122.49,51977.0
2022-03-14 12:30:00,125.66,125.74,125.6,125.65,45621.0,122.4705,122.5484,122.412,122.4607,45621.0
2022-03-14 12:35:00,125.64,125.69,125.39,125.59,29723.0,122.451,122.4997,122.2073,122.4023,29723.0
2022-03-14 12:40:00,125.6,125.67,125.5,125.5,57596.0,122.412,122.4802,122.3145,122.3145,57596.0
2022-03-14 12:45:00,125.51,125.59,125.4,125.46,56118.0,122.3243,122.4023,122.2171,122.2756,56118.0
2022-03-14 12:50:00,125.46,125.52,124.87,124.94,103116.0,122.2756,122.334,121.7005,121.7688,103116.0
2022-03-14 12:55:00,124.92,125.09,124.7,124.7,24788.0,121.7493,121.9149,121.5348,121.5348,24788.0
2022-03-14 13:00:00,124.75,124.87,124.7,124.7,8168.0,121.5836,121.7005,121.5348,121.5348,8168.0
2022-03-14 13:05:00,124.71,124.95,124.71,124.87,12080.0,121.5446,121.7785,121.5446,121.7005,12080.0
2022-03-14 13:10:00,124.9,125.2,124.9,125.2,30467.0,121.7298,122.0222,121.7298,122.0222,30467.0
2022-03-14 13:15:00,125.17,125.5,125.14,125.48,19187.0,121.9929,122.3145,121.9637,122.295,19187.0
2022-03-14 13:20:00,125.48,125.55,125.29,125.55,15186.0,122.295,122.3633,122.1099,122.3633,15186.0
2022-03-14 13:25:00,125.54,125.6,125.39,125.48,13856.0,122.3535,122.412,122.2073,122.295,13856.0
2022-03-14 13:30:00,125.5,125.56,125.23,125.35,20795.0,122.3145,122.373,122.0514,122.1683,20795.0
2022-03-14 13:35:00,125.32,125.32,125.03,125.03,12399.0,122.1391,122.1391,121.8565,121.8565,12399.0
2022-03-14 13:40:00,125.17,125.21,124.99,125.09,19445.0,121.9929,122.0319,121.8175,121.9149,19445.0
2022-03-14 13:45:00,125.05,125.18,124.89,124.96,9627.0,121.876,122.0027,121.72,121.7882,9627.0
2022-03-14 13:50:00,124.97,125.47,124.97,125.44,109161.0,121.798,122.2853,121.798,122.2561,109161.0
2022-03-14 13:55:00,125.42,125.55,125.23,125.32,15378.0,122.2366,122.3633,122.0514,122.1391,15378.0
2022-03-14 14:00:00,125.31,125.47,125.23,125.34,13176.0,122.1294,122.2853,122.0514,122.1586,13176.0
2022-03-14 14:05:00,125.41,125.5,125.28,125.35,30399.0,122.2268,122.3145,122.1001,122.1683,30399.0
2022-03-14 14:10:00,125.29,125.31,124.9,125.07,34684.0,122.1099,122.1294,121.7298,121.8955,34684.0
2022-03-14 14:15:00,125.07,125.08,124.81,124.83,9258.0,121.8955,121.9052,121.6421,121.6615,9258.0
2022-03-14 14:20:00,124.83,124.87,124.56,124.57,18219.0,121.6615,121.7005,121.3984,121.4081,18219.0
2022-03-14 14:25:00,124.59,124.62,124.21,124.25,24942.0,121.4276,121.4569,121.0573,121.0963,24942.0
2022-03-14 14:30:00,124.25,124.39,124.2,124.37,25476.0,121.0963,121.2327,121.0475,121.2132,25476.0
2022-03-14 14:35:00,124.37,124.54,124.27,124.54,38159.0,121.2132,121.3789,121.1158,121.3789,38159.0
2022-03-14 14:40:00,124.55,124.62,124.39,124.45,10518.0,121.3887,121.4569,121.2327,121.2912,10518.0
2022-03-14 14:45:00,124.42,124.45,124.31,124.44,18172.0,121.262,121.2912,121.1547,121.2814,18172.0
2022-03-14 14:50:00,124.4,124.58,124.33,124.56,8944.0,121.2425,121.4179,121.1742,121.3984,8944.0
2022-03-14 14:55:00,124.58,124.63,124.41,124.48,7116.0,121.4179,121.4666,121.2522,121.3204,7116.0
2022-03-14 15:00:00,124.46,124.61,124.37,124.55,10158.0,121.3009,121.4471,121.2132,121.3887,10158.0
2022-03-14 15:05:00,124.5,124.55,124.38,124.45,8863.0,121.3399,121.3887,121.223,121.2912,8863.0
2022-03-14 15:10:00,124.42,124.72,124.42,124.67,7219.0,121.262,121.5543,121.262,121.5056,7219.0
2022-03-14 15:15:00,124.67,124.8,124.53,124.58,30098.0,121.5056,121.6323,121.3692,121.4179,30098.0
2022-03-14 15:20:00,124.55,124.77,124.54,124.75,31247.0,121.3887,121.6031,121.3789,121.5836,31247.0
2022-03-14 15:25:00,124.73,124.76,124.54,124.54,30681.0,121.5641,121.5933,121.3789,121.3789,30681.0
2022-03-14 15:30:00,124.55,124.55,124.07,124.17,15066.0,121.3887,121.3887,120.9208,121.0183,15066.0
2022-03-14 15:35:00,124.2,124.33,124.1,124.3,12146.0,121.0475,121.1742,120.9501,121.145,12146.0
2022-03-14 15:40:00,124.28,124.44,124.23,124.44,19747.0,121.1255,121.2814,121.0768,121.2814,19747.0
2022-03-14 15:45:00,124.5,124.79,124.44,124.54,30983.0,121.3399,121.6226,121.2814,121.3789,30983.0
2022-03-14 15:50:00,124.45,124.51,124.25,124.39,86597.0,121.2912,121.3497,121.0963,121.2327,86597.0
2022-03-14 15:55:00,124.4,124.46,123.97,124.07,277463.0,121.2425,121.3009,120.8234,120.9208,277463.0
2022-03-15 09:30:00,125.42,125.79,124.89,125.58,101005.0,122.2366,122.5972,121.72,122.3925,101005.0
2022-03-15 09:35:00,125.58,125.92,125.49,125.82,24763.0,122.3925,122.7239,122.3048,122.6264,24763.0
2022-03-15 09:40:00,125.9,126.05,125.45,125.56,18727.0,122.7044,122.8506,122.2658,122.373,18727.0
2022-03-15 09:45:00,125.54,125.96,125.48,125.96,64639.0,122.3535,122.7629,122.295,122.7629,64639.0
2022-03-15 09:50:00,126.0,126.4,125.89,126.37,18250.0,122.8018,123.1917,122.6946,123.1625,18250.0
2022-03-15 09:55:00,126.33,126.78,126.29,126.55,64389.0,123.1235,123.562,123.0845,123.3379,64389.0
2022-03-15 10:00:00,126.58,126.8,126.37,126.53,32635.0,123.3671,123.5815,123.1625,123.3184,32635.0
2022-03-15 10:05:00,126.53,126.54,125.79,125.85,9448.0,123.3184,123.3281,122.5972,122.6557,9448.0
2022-03-15 10:10:00,125.98,126.04,125.58,125.84,20916.0,122.7824,122.8408,122.3925,122.6459,20916.0
2022-03-15 10:15:00,125.82,126.06,125.81,126.06,70884.0,122.6264,122.8603,122.6167,122.8603,70884.0
2022-03-15 10:20:00,126.07,126.2,125.95,126.2,18907.0,122.8701,122.9968,122.7531,122.9968,18907.0
2022-03-15 10:25:00,126.21,126.32,126.12,126.24,14525.0,123.0065,123.1137,122.9188,123.0358,14525.0
2022-03-15 10:30:00,126.28,126.34,126.15,126.15,14008.0,123.0747,123.1332,122.948,122.948,14008.0
2022-03-15 10:35:00,126.19,126.28,125.76,125.88,21259.0,122.987,123.0747,122.5679,122.6849,21259.0
2022-03-15 10:40:00,125.94,126.11,125.86,125.88,22543.0,122.7434,122.9091,122.6654,122.6849,22543.0
2022-03-15 10:45:00,125.85,126.17,125.85,126.0,12596.0,122.6557,122.9675,122.6557,122.8018,12596.0
2022-03-15 10:50:00,125.99,126.28,125.88,126.15,10886.0,122.7921,123.0747,122.6849,122.948,10886.0
2022-03-15 10:55:00,126.18,126.7,126.17,126.7,16614.0,122.9773,123.4841,122.9675,123.4841,16614.0
2022-03-15 11:00:00,126.71,126.85,126.48,126.82,29624.0,123.4938,123.6303,123.2697,123.601,29624.0
2022-03-15 11:05:00,126.81,126.99,126.77,126.95,19753.0,123.5913,123.7667,123.5523,123.7277,19753.0
2022-03-15 11:10:00,126.94,126.95,126.64,126.7,18374.0,123.718,123.7277,123.4256,123.4841,18374.0
2022-03-15 11:15:00,126.65,126.7,126.54,126.6,12850.0,123.4353,123.4841,123.3281,123.3866,12850.0
2022-03-15 11:20:00,126.61,126.71,126.53,126.68,14213.0,123.3964,123.4938,123.3184,123.4646,14213.0
2022-03-15 11:25:00,126.68,127.03,126.68,127.03,18997.0,123.4646,123.8057,123.4646,123.8057,18997.0
2022-03-15 11:30:00,127.05,127.49,127.05,127.49,21223.0,123.8252,124.254,123.8252,124.254,21223.0
2022-03-15 11:35:00,127.47,127.6,127.39,127.5,39689.0,124.2345,124.3612,124.1566,124.2638,39689.0
2022-03-15 11:40:00,127.48,127.48,127.11,127.43,10761.0,124.2443,124.2443,123.8837,124.1956,10761.0
2022-03-15 11:45:00,127.44,127.54,127.34,127.51,18708.0,124.2053,124.3028,124.1078,124.2735,18708.0
2022-03-15 11:50:00,127.52,127.55,127.15,127.25,16095.0,124.2833,124.3125,123.9227,124.0201,16095.0
2022-03-15 11:55:00,127.24,127.25,126.83,127.0,43309.0,124.0104,124.0201,123.6108,123.7765,43309.0
2022-03-15 12:00:00,127.0,127.0,126.75,126.85,8113.0,123.7765,123.7765,123.5328,123.6303,8113.0
2022-03-15 12:05:00,126.85,126.86,126.68,126.75,33444.0,123.6303,123.64,123.4646,123.5328,33444.0
2022-03-15 12:10:00,126.76,126.83,126.51,126.58,12979.0,123.5426,123.6108,123.2989,123.3671,12979.0
2022-03-15 12:15:00,126.54,126.56,126.39,126.5,10263.0,123.3281,123.3476,123.1819,123.2892,10263.0
2022-03-15 12:20:00,126.47,126.82,126.43,126.77,29531.0,123.2599,123.601,123.2209,123.5523,29531.0
2022-03-15 12:25:00,126.79,127.07,126.73,127.01,26267.0,123.5718,123.8447,123.5133,123.7862,26267.0
2022-03-15 12:30:00,126.98,126.99,126.73,126.74,8932.0,123.757,123.7667,123.5133,123.5231,8932.0
2022-03-15 12:35:00,126.75,126.84,126.68,126.68,4577.0,123.5328,123.6205,123.4646,123.4646,4577.0
2022-03-15 12:40:00,126.68,126.68,126.43,126.43,6335.0,123.4646,123.4646,123.2209,123.2209,6335.0
2022-03-15 12:45:00,126.45,126.57,126.36,126.36,6123.0,123.2404,123.3574,123.1527,123.1527,6123.0
2022-03-15 12:50:00,126.35,126.49,126.15,126.37,30641.0,123.143,123.2794,122.948,123.1625,30641.0
2022-03-15 12:55:00,126.37,126.61,126.37,126.47,9379.0,123.1625,123.3964,123.1625,123.2599,9379.0
2022-03-15 13:00:00,126.5,126.65,126.48,126.59,8893.0,123.2892,123.4353,123.2697,123.3769,8893.0
2022-03-15 13:05:00,126.58,126.62,126.36,126.43,6533.0,123.3671,123.4061,123.1527,123.2209,6533.0
2022-03-15 13:10:00,126.41,126.53,126.33,126.38,5727.0,123.2014,123.3184,123.1235,123.1722,5727.0
2022-03-15 13:15:00,126.41,126.47,126.18,126.19,27701.0,123.2014,123.2599,122.9773,122.987,27701.0
2022-03-15 13:20:00,126.21,126.32,126.09,126.2,9232.0,123.0065,123.1137,122.8896,122.9968,9232.0
2022-03-15 13:25:00,126.23,126.31,125.94,126.0,20515.0,123.026,123.104,122.7434,122.8018,20515.0
2022-03-15 13:30:00,125.98,126.14,125.91,126.08,9348.0,122.7824,122.9383,122.7141,122.8798,9348.0
2022-03-15 13:35:00,126.15,126.2,126.02,126.14,12703.0,122.948,122.9968,122.8213,122.9383,12703.0
2022-03-15 13:40:00,126.15,126.33,126.1,126.3,14185.0,122.948,123.1235,122.8993,123.0942,14185.0
2022-03-15 13:45:00,126.34,126.34,126.04,126.08,23771.0,123.1332,123.1332,122.8408,122.8798,23771.0
2022-03-15 13:50:00,126.06,126.24,126.01,126.18,49703.0,122.8603,123.0358,122.8116,122.9773,49703.0
2022-03-15 13:55:00,126.19,126.46,126.17,126.46,16763.0,122.987,123.2502,122.9675,123.2502,16763.0
2022-03-15 14:00:00,126.42,126.49,126.04,126.04,122486.0,123.2112,123.2794,122.8408,122.8408,122486.0
2022-03-15 14:05:00,126.07,126.08,125.71,125.75,27138.0,122.8701,122.8798,122.5192,122.5582,27138.0
2022-03-15 14:10:00,125.77,125.99,125.74,125.89,31179.0,122.5777,122.7921,122.5484,122.6946,31179.0
2022-03-15 14:15:00,125.87,125.93,125.6,125.75,18584.0,122.6751,122.7336,122.412,122.5582,18584.0
2022-03-15 14:20:00,125.77,125.88,125.69,125.82,7576.0,122.5777,122.6849,122.4997,122.6264,7576.0
2022-03-15 14:25:00,125.84,125.95,125.83,125.9,5687.0,122.6459,122.7531,122.6362,122.7044,5687.0
2022-03-15 14:30:00,125.9,126.1,125.79,126.04,14429.0,122.7044,122.8993,122.5972,122.8408,14429.0
2022-03-15 14:35:00,126.03,126.03,125.83,125.88,6695.0,122.8311,122.8311,122.6362,122.6849,6695.0
2022-03-15 14:40:00,125.86,125.98,125.85,125.95,8312.0,122.6654,122.7824,122.6557,122.7531,8312.0
2022-03-15 14:45:00,125.93,126.2,125.91,126.19,13435.0,122.7336,122.9968,122.7141,122.987,13435.0
2022-03-15 14:50:00,126.22,126.3,126.08,126.16,19411.0,123.0163,123.0942,122.8798,122.9578,19411.0
2022-03-15 14:55:00,126.17,126.36,126.13,126.32,10662.0,122.9675,123.1527,122.9285,123.1137,10662.0
2022-03-15 15:00:00,126.3,126.52,126.3,126.44,10076.0,123.0942,123.3086,123.0942,123.2307,10076.0
2022-03-15 15:05:00,126.42,126.46,126.29,126.31,17072.0,123.2112,123.2502,123.0845,123.104,17072.0
2022-03-15 15:10:00,126.33,126.52,126.33,126.35,13101.0,123.1235,123.3086,123.1235,123.143,13101.0
2022-03-15 15:15:00,126.41,126.5,126.32,126.44,17026.0,123.2014,123.2892,123.1137,123.2307,17026.0
2022-03-15 15:20:00,126.45,126.64,126.42,126.54,14859.0,123.2404,123.4256,123.2112,123.3281,14859.0
2022-03-15 15:25:00,126.54,126.58,126.42,126.55,25690.0,123.3281,123.3671,123.2112,123.3379,25690.0
2022-03-15 15:30:00,126.57,126.77,126.47,126.47,24352.0,123.3574,123.5523,123.2599,123.2599,24352.0
2022-03-15 15:35:00,126.46,126.51,126.33,126.49,23078.0,123.2502,123.2989,123.1235,123.2794,23078.0
2022-03-15 15:40:00,126.5,126.51,126.3,126.42,22960.0,123.2892,123.2989,123.0942,123.2112,22960.0
2022-03-15 15:45:00,126.45,126.65,126.29,126.62,38512.0,123.2404,123.4353,123.0845,123.4061,38512.0
2022-03-15 15:50:00,126.61,126.74,126.45,126.46,78922.0,123.3964,123.5231,123.2404,123.2502,78922.0
2022-03-15 15:55:00,126.44,126.44,126.12,126.25,194113.0,123.2307,123.2307,122.9188,123.0455,194113.0
2022-03-16 09:30:00,126.02,126.84,125.98,126.67,63828.0,122.8213,123.6205,122.7824,123.4548,63828.0
2022-03-16 09:35:00,126.58,127.5,126.58,127.24,69881.0,123.3671,124.2638,123.3671,124.0104,69881.0
2022-03-16 09:40:00,127.24,127.28,126.65,126.8,18892.0,124.0104,124.0494,123.4353,123.5815,18892.0
2022-03-16 09:45:00,126.78,126.93,126.07,126.07,28422.0,123.562,123.7082,122.8701,122.8701,28422.0
2022-03-16 09:50:00,126.06,126.11,125.6,125.9,37802.0,122.8603,122.9091,122.412,122.7044,37802.0
2022-03-16 09:55:00,125.86,126.3,125.85,126.16,15548.0,122.6654,123.0942,122.6557,122.9578,15548.0
2022-03-16 10:00:00,126.14,126.15,125.65,125.66,45076.0,122.9383,122.948,122.4607,122.4705,45076.0
2022-03-16 10:05:00,125.7,125.95,125.61,125.89,27123.0,122.5095,122.7531,122.4217,122.6946,27123.0
2022-03-16 10:10:00,125.86,126.57,125.84,126.46,36386.0,122.6654,123.3574,122.6459,123.2502,36386.0
2022-03-16 10:15:00,126.44,126.92,126.42,126.69,20694.0,123.2307,123.6985,123.2112,123.4743,20694.0
2022-03-16 10:20:00,126.68,127.38,126.68,127.13,55119.0,123.4646,124.1468,123.4646,123.9032,55119.0
2022-03-16 10:25:00,127.13,127.23,126.76,126.78,15437.0,123.9032,124.0006,123.5426,123.562,15437.0
2022-03-16 10:30:00,126.81,126.88,126.5,126.81,35677.0,123.5913,123.6595,123.2892,123.5913,35677.0
2022-03-16 10:35:00,126.8,127.18,126.6,127.17,50276.0,123.5815,123.9519,123.3866,123.9422,50276.0
2022-03-16 10:40:00,127.17,127.28,126.85,127.17,29301.0,123.9422,124.0494,123.6303,123.9422,29301.0
2022-03-16 10:45:00,127.22,127.28,126.83,127.15,25373.0,123.9909,124.0494,123.6108,123.9227,25373.0
2022-03-16 10:50:00,127.19,127.43,126.96,127.08,32355.0,123.9616,124.1956,123.7375,123.8544,32355.0
2022-03-16 10:55:00,127.03,127.41,126.84,127.4,18435.0,123.8057,124.1761,123.6205,124.1663,18435.0
2022-03-16 11:00:00,127.38,127.38,126.97,127.32,36255.0,124.1468,124.1468,123.7472,124.0883,36255.0
2022-03-16 11:05:00,127.34,127.41,127.11,127.38,47334.0,124.1078,124.1761,123.8837,124.1468,47334.0
2022-03-16 11:10:00,127.38,127.51,127.3,127.31,63098.0,124.1468,124.2735,124.0689,124.0786,63098.0
2022-03-16 11:15:00,127.33,127.4,126.81,126.96,18641.0,124.0981,124.1663,123.5913,123.7375,18641.0
2022-03-16 11:20:00,126.94,127.41,126.92,127.36,22738.0,123.718,124.1761,123.6985,124.1273,22738.0
2022-03-16 11:25:00,127.39,127.59,127.38,127.59,15253.0,124.1566,124.3515,124.1468,124.3515,15253.0
2022-03-16 11:30:00,127.63,127.79,127.43,127.46,31200.0,124.3905,124.5464,124.1956,124.2248,31200.0
2022-03-16 11:35:00,127.42,127.5,126.97,127.03,46097.0,124.1858,124.2638,123.7472,123.8057,46097.0
2022-03-16 11:40:00,127.01,127.34,126.97,127.33,12882.0,123.7862,124.1078,123.7472,124.0981,12882.0
2022-03-16 11:45:00,127.32,127.47,127.27,127.37,27042.0,124.0883,124.2345,124.0396,124.1371,27042.0
2022-03-16 11:50:00,127.38,127.61,127.3,127.34,18645.0,124.1468,124.371,124.0689,124.1078,18645.0
2022-03-16 11:55:00,127.32,127.47,127.24,127.37,11967.0,124.0883,124.2345,124.0104,124.1371,11967.0
2022-03-16 12:00:00,127.36,127.67,127.3,127.52,11611.0,124.1273,124.4295,124.0689,124.2833,11611.0
2022-03-16 12:05:00,127.54,127.66,127.48,127.53,18485.0,124.3028,124.4197,124.2443,124.293,18485.0
2022-03-16 12:10:00,127.52,127.56,127.48,127.56,9461.0,124.2833,124.3223,124.2443,124.3223,9461.0
2022-03-16 12:15:00,127.55,127.76,127.53,127.72,16800.0,124.3125,124.5172,124.293,124.4782,16800.0
2022-03-16 12:20:00,127.68,127.84,127.58,127.77,14361.0,124.4392,124.5951,124.3417,124.5269,14361.0
2022-03-16 12:25:00,127.76,127.85,127.74,127.79,19992.0,124.5172,124.6049,124.4977,124.5464,19992.0
2022-03-16 12:30:00,127.78,128.1,127.74,128.0,85767.0,124.5367,124.8485,124.4977,124.7511,85767.0
2022-03-16 12:35:00,128.03,128.14,127.7,127.7,30856.0,124.7803,124.8875,124.4587,124.4587,30856.0
2022-03-16 12:40:00,127.73,127.94,127.56,127.85,37682.0,124.4879,124.6926,124.3223,124.6049,37682.0
2022-03-16 12:45:00,127.82,127.86,127.26,127.37,12936.0,124.5757,124.6146,124.0299,124.1371,12936.0
2022-03-16 12:50:00,127.38,127.71,127.38,127.61,28575.0,124.1468,124.4684,124.1468,124.371,28575.0
2022-03-16 12:55:00,127.59,127.76,127.54,127.72,8460.0,124.3515,124.5172,124.3028,124.4782,8460.0
2022-03-16 13:00:00,127.75,127.75,127.52,127.52,20951.0,124.5074,124.5074,124.2833,124.2833,20951.0
2022-03-16 13:05:00,127.5,127.8,127.49,127.61,25062.0,124.2638,124.5562,124.254,124.371,25062.0
2022-03-16 13:10:00,127.61,127.75,127.47,127.71,23887.0,124.371,124.5074,124.2345,124.4684,23887.0
2022-03-16 13:15:00,127.7,127.9,127.68,127.83,31263.0,124.4587,124.6536,124.4392,124.5854,31263.0
2022-03-16 13:20:00,127.85,127.95,127.76,127.91,10681.0,124.6049,124.7024,124.5172,124.6634,10681.0
2022-03-16 13:25:00,127.9,127.95,127.77,127.81,33011.0,124.6536,124.7024,124.5269,124.5659,33011.0
2022-03-16 13:30:00,127.81,127.97,127.75,127.96,14508.0,124.5659,124.7218,124.5074,124.7121,14508.0
2022-03-16 13:35:00,127.96,128.05,127.87,128.05,15066.0,124.7121,124.7998,124.6244,124.7998,15066.0
2022-03-16 13:40:00,128.04,128.04,127.84,127.89,8383.0,124.7901,124.7901,124.5951,124.6439,8383.0
2022-03-16 13:45:00,127.88,127.89,127.6,127.61,20299.0,124.6341,124.6439,124.3612,124.371,20299.0
2022-03-16 13:50:00,127.64,127.71,127.57,127.67,18140.0,124.4002,124.4684,124.332,124.4295,18140.0
2022-03-16 13:55:00,127.67,127.8,127.5,127.53,17898.0,124.4295,124.5562,124.2638,124.293,17898.0
2022-03-16 14:00:00,127.62,127.62,126.83,126.99,54232.0,124.3807,124.3807,123.6108,123.7667,54232.0
2022-03-16 14:05:00,126.99,127.08,126.42,126.48,38735.0,123.7667,123.8544,123.2112,123.2697,38735.0
2022-03-16 14:10:00,126.43,126.53,125.97,126.09,32233.0,123.2209,123.3184,122.7726,122.8896,32233.0
2022-03-16 14:15:00,126.07,126.57,125.97,126.44,42540.0,122.8701,123.3574,122.7726,123.2307,42540.0
2022-03-16 14:20:00,126.46,126.48,126.0,126.06,10381.0,123.2502,123.2697,122.8018,122.8603,10381.0
2022-03-16 14:25:00,126.06,126.34,125.98,126.05,14224.0,122.8603,123.1332,122.7824,122.8506,14224.0
2022-03-16 14:30:00,126.03,126.03,125.47,125.67,37337.0,122.8311,122.8311,122.2853,122.4802,37337.0
2022-03-16 14:35:00,125.77,126.39,125.62,126.39,29291.0,122.5777,123.1819,122.4315,123.1819,29291.0
2022-03-16 14:40:00,126.38,127.04,126.38,126.95,37309.0,123.1722,123.8155,123.1722,123.7277,37309.0
2022-03-16 14:45:00,126.95,127.23,126.77,126.95,31616.0,123.7277,124.0006,123.5523,123.7277,31616.0
2022-03-16 14:50:00,126.97,127.33,126.81,127.25,24572.0,123.7472,124.0981,123.5913,124.0201,24572.0
2022-03-16 14:55:00,127.2,127.57,127.15,127.27,73222.0,123.9714,124.332,123.9227,124.0396,73222.0
2022-03-16 15:00:00,127.3,127.38,127.09,127.38,31587.0,124.0689,124.1468,123.8642,124.1468,31587.0
2022-03-16 15:05:00,127.39,127.55,126.95,127.05,57242.0,124.1566,124.3125,123.7277,123.8252,57242.0
2022-03-16 15:10:00,127.0,127.17,126.93,127.13,14588.0,123.7765,123.9422,123.7082,123.9032,14588.0
2022-03-16 15:15:00,127.19,127.41,127.0,127.41,18606.0,123.9616,124.1761,123.7765,124.1761,18606.0
2022-03-16 15:20:00,127.4,127.56,127.3,127.41,42977.0,124.1663,124.3223,124.0689,124.1761,42977.0
2022-03-16 15:25:00,127.42,127.52,127.34,127.49,22503.0,124.1858,124.2833,124.1078,124.254,22503.0
2022-03-16 15:30:00,127.49,127.5,127.12,127.23,23427.0,124.254,124.2638,123.8934,124.0006,23427.0
2022-03-16 15:35:00,127.22,127.37,127.16,127.34,15765.0,123.9909,124.1371,123.9324,124.1078,15765.0
2022-03-16 15:40:00,127.31,127.36,127.15,127.23,36358.0,124.0786,124.1273,123.9227,124.0006,36358.0
2022-03-16 15:45:00,127.23,127.76,127.17,127.72,53355.0,124.0006,124.5172,123.9422,124.4782,53355.0
2022-03-16 15:50:00,127.73,127.78,127.52,127.66,79398.0,124.4879,124.5367,124.2833,124.4197,79398.0
2022-03-16 15:55:00,127.66,127.9,127.44,127.77,223050.0,124.4197,124.6536,124.2053,124.5269,223050.0
2022-03-17 09:30:00,128.64,129.5,128.26,129.05,173317.0,125.3748,126.213,125.0045,125.7744,173317.0
2022-03-17 09:35:00,129.0,129.28,128.13,128.15,54102.0,125.7257,125.9986,124.8778,124.8973,54102.0
2022-03-17 09:40:00,128.19,128.39,127.7,128.19,53050.0,124.9363,125.1312,124.4587,124.9363,53050.0
2022-03-17 09:45:00,128.17,128.79,128.16,128.61,41620.0,124.9168,125.521,124.907,125.3456,41620.0
2022-03-17 09:50:00,128.55,128.78,128.05,128.3,35606.0,125.2871,125.5113,124.7998,125.0435,35606.0
2022-03-17 09:55:00,128.33,128.96,128.31,128.92,42505.0,125.0727,125.6867,125.0532,125.6477,42505.0
2022-03-17 10:00:00,128.92,129.36,128.82,129.12,70503.0,125.6477,126.0766,125.5503,125.8427,70503.0
2022-03-17 10:05:00,129.11,129.57,128.98,129.52,70564.0,125.8329,126.2812,125.7062,126.2325,70564.0
2022-03-17 10:10:00,129.55,129.56,129.05,129.05,33921.0,126.2617,126.2715,125.7744,125.7744,33921.0
2022-03-17 10:15:00,129.04,129.32,128.79,128.85,25670.0,125.7647,126.0376,125.521,125.5795,25670.0
2022-03-17 10:20:00,128.88,129.43,128.88,128.97,41982.0,125.6087,126.1448,125.6087,125.6965,41982.0
2022-03-17 10:25:00,128.95,129.43,128.85,129.29,47453.0,125.677,126.1448,125.5795,126.0083,47453.0
2022-03-17 10:30:00,129.33,129.38,128.77,128.78,30867.0,126.0473,126.0961,125.5015,125.5113,30867.0
2022-03-17 10:35:00,128.72,129.0,128.68,128.98,18718.0,125.4528,125.7257,125.4138,125.7062,18718.0
2022-03-17 10:40:00,129.02,129.05,128.74,128.99,14332.0,125.7452,125.7744,125.4723,125.716,14332.0
2022-03-17 10:45:00,128.95,129.0,128.44,128.46,36215.0,125.677,125.7257,125.1799,125.1994,36215.0
2022-03-17 10:50:00,128.43,128.45,127.95,128.3,53794.0,125.1702,125.1897,124.7024,125.0435,53794.0
2022-03-17 10:55:00,128.31,128.32,128.0,128.24,15250.0,125.0532,125.063,124.7511,124.985,15250.0
2022-03-17 11:00:00,128.2,128.38,127.99,128.03,17119.0,124.946,125.1214,124.7413,124.7803,17119.0
2022-03-17 11:05:00,128.02,128.38,128.01,128.27,11983.0,124.7706,125.1214,124.7608,125.0142,11983.0
2022-03-17 11:10:00,128.28,128.45,128.16,128.25,34247.0,125.024,125.1897,124.907,124.9947,34247.0
2022-03-17 11:15:00,128.23,128.41,128.18,128.27,14649.0,124.9752,125.1507,124.9265,125.0142,14649.0
2022-03-17 11:20:00,128.25,128.25,128.01,128.19,8584.0,124.9947,124.9947,124.7608,124.9363,8584.0
2022-03-17 11:25:00,128.19,128.33,128.03,128.33,13939.0,124.9363,125.0727,124.7803,125.0727,13939.0
2022-03-17 11:30:00,128.33,128.49,128.28,128.34,11942.0,125.0727,125.2286,125.024,125.0825,11942.0
2022-03-17 11:35:00,128.34,128.52,128.34,128.43,9282.0,125.0825,125.2579,125.0825,125.1702,9282.0
2022-03-17 11:40:00,128.49,128.59,128.41,128.55,10167.0,125.2286,125.3261,125.1507,125.2871,10167.0
2022-03-17 11:45:00,128.55,128.69,128.33,128.35,12227.0,125.2871,125.4236,125.0727,125.0922,12227.0
2022-03-17 11:50:00,128.36,128.43,128.17,128.36,22219.0,125.1019,125.1702,124.9168,125.1019,22219.0
2022-03-17 11:55:00,128.38,128.53,128.38,128.41,10835.0,125.1214,125.2676,125.1214,125.1507,10835.0
2022-03-17 12:00:00,128.44,128.57,128.43,128.56,11785.0,125.1799,125.3066,125.1702,125.2969,11785.0
2022-03-17 12:05:00,128.54,128.75,128.5,128.72,10363.0,125.2774,125.482,125.2384,125.4528,10363.0
2022-03-17 12:10:00,128.71,128.79,128.68,128.75,8629.0,125.4431,125.521,125.4138,125.482,8629.0
2022-03-17 12:15:00,128.73,128.79,128.61,128.69,8045.0,125.4626,125.521,125.3456,125.4236,8045.0
2022-03-17 12:20:00,128.75,128.95,128.7,128.86,14287.0,125.482,125.677,125.4333,125.5893,14287.0
2022-03-17 12:25:00,128.88,128.95,128.82,128.94,10592.0,125.6087,125.677,125.5503,125.6672,10592.0
2022-03-17 12:30:00,128.93,128.96,128.78,128.85,12626.0,125.6575,125.6867,125.5113,125.5795,12626.0
2022-03-17 12:35:00,128.86,128.88,128.74,128.84,5250.0,125.5893,125.6087,125.4723,125.5698,5250.0
2022-03-17 12:40:00,128.84,128.9,128.76,128.88,9504.0,125.5698,125.6282,125.4918,125.6087,9504.0
2022-03-17 12:45:00,128.88,128.91,128.19,128.27,27496.0,125.6087,125.638,124.9363,125.0142,27496.0
2022-03-17 12:50:00,128.28,128.35,128.15,128.25,16146.0,125.024,125.0922,124.8973,124.9947,16146.0
2022-03-17 12:55:00,128.27,128.35,128.17,128.31,17619.0,125.0142,125.0922,124.9168,125.0532,17619.0
2022-03-17 13:00:00,128.31,128.34,128.18,128.24,8878.0,125.0532,125.0825,124.9265,124.985,8878.0
2022-03-17 13:05:00,128.24,128.31,128.14,128.18,10706.0,124.985,125.0532,124.8875,124.9265,10706.0
2022-03-17 13:10:00,128.17,128.19,127.92,128.01,16078.0,124.9168,124.9363,124.6731,124.7608,16078.0
2022-03-17 13:15:00,128.0,128.22,127.96,128.21,12940.0,124.7511,124.9655,124.7121,124.9558,12940.0
2022-03-17 13:20:00,128.23,128.4,128.05,128.13,17016.0,124.9752,125.1409,124.7998,124.8778,17016.0
2022-03-17 13:25:00,128.15,128.57,128.15,128.54,15608.0,124.8973,125.3066,124.8973,125.2774,15608.0
2022-03-17 13:30:00,128.62,128.81,128.56,128.7,12255.0,125.3553,125.5405,125.2969,125.4333,12255.0
2022-03-17 13:35:00,128.73,128.75,128.56,128.64,14880.0,125.4626,125.482,125.2969,125.3748,14880.0
2022-03-17 13:40:00,128.66,128.9,128.65,128.89,18585.0,125.3943,125.6282,125.3846,125.6185,18585.0
2022-03-17 13:45:00,128.88,128.96,128.8,128.89,9940.0,125.6087,125.6867,125.5308,125.6185,9940.0
2022-03-17 13:50:00,128.9,129.0,128.85,128.97,24950.0,125.6282,125.7257,125.5795,125.6965,24950.0
2022-03-17 13:55:00,128.97,129.04,128.92,128.94,49402.0,125.6965,125.7647,125.6477,125.6672,49402.0
2022-03-17 14:00:00,128.95,129.0,128.86,128.94,9132.0,125.677,125.7257,125.5893,125.6672,9132.0
2022-03-17 14:05:00,128.94,129.09,128.92,129.02,10566.0,125.6672,125.8134,125.6477,125.7452,10566.0
2022-03-17 14:10:00,128.98,129.04,128.9,129.04,15525.0,125.7062,125.7647,125.6282,125.7647,15525.0
2022-03-17 14:15:00,129.08,129.11,128.93,128.97,10093.0,125.8037,125.8329,125.6575,125.6965,10093.0
2022-03-17 14:20:00,128.98,129.04,128.85,128.88,12671.0,125.7062,125.7647,125.5795,125.6087,12671.0
2022-03-17 14:25:00,128.88,128.95,128.82,128.84,24955.0,125.6087,125.677,125.5503,125.5698,24955.0
2022-03-17 14:30:00,128.88,129.06,128.85,129.02,9822.0,125.6087,125.7842,125.5795,125.7452,9822.0
2022-03-17 14:35:00,129.02,129.07,128.89,128.89,10261.0,125.7452,125.7939,125.6185,125.6185,10261.0
2022-03-17 14:40:00,128.91,128.91,128.83,128.9,21099.0,125.638,125.638,125.56,125.6282,21099.0
2022-03-17 14:45:00,128.9,129.08,128.85,129.08,11271.0,125.6282,125.8037,125.5795,125.8037,11271.0
2022-03-17 14:50:00,129.08,129.22,129.03,129.05,15367.0,125.8037,125.9401,125.7549,125.7744,15367.0
2022-03-17 14:55:00,129.05,129.17,128.93,129.15,12293.0,125.7744,125.8914,125.6575,125.8719,12293.0
2022-03-17 15:00:00,129.12,129.15,129.02,129.14,12663.0,125.8427,125.8719,125.7452,125.8621,12663.0
2022-03-17 15:05:00,129.13,129.17,128.75,128.78,29427.0,125.8524,125.8914,125.482,125.5113,29427.0
2022-03-17 15:10:00,128.8,128.8,128.29,128.3,33392.0,125.5308,125.5308,125.0337,125.0435,33392.0
2022-03-17 15:15:00,128.3,128.45,128.18,128.43,40247.0,125.0435,125.1897,124.9265,125.1702,40247.0
2022-03-17 15:20:00,128.45,128.45,128.28,128.33,44348.0,125.1897,125.1897,125.024,125.0727,44348.0
2022-03-17 15:25:00,128.36,128.59,128.36,128.54,29446.0,125.1019,125.3261,125.1019,125.2774,29446.0
2022-03-17 15:30:00,128.55,128.62,128.48,128.57,18186.0,125.2871,125.3553,125.2189,125.3066,18186.0
2022-03-17 15:35:00,128.59,128.69,128.53,128.63,23517.0,125.3261,125.4236,125.2676,125.3651,23517.0
2022-03-17 15:40:00,128.61,128.93,128.61,128.91,28168.0,125.3456,125.6575,125.3456,125.638,28168.0
2022-03-17 15:45:00,128.91,129.08,128.86,129.08,39587.0,125.638,125.8037,125.5893,125.8037,39587.0
2022-03-17 15:50:00,129.05,129.12,128.92,129.07,114217.0,125.7744,125.8427,125.6477,125.7939,114217.0
2022-03-17 15:55:00,129.05,129.07,128.75,128.98,185992.0,125.7744,125.7939,125.482,125.7062,185992.0
2022-03-18 09:30:00,128.44,128.88,127.83,127.83,943097.0,125.1799,125.6087,124.5854,124.5854,943097.0
2022-03-18 09:35:00,127.83,128.37,127.08,128.26,42715.0,124.5854,125.1117,123.8544,125.0045,42715.0
2022-03-18 09:40:00,128.19,128.53,128.04,128.22,32949.0,124.9363,125.2676,124.7901,124.9655,32949.0
2022-03-18 09:45:00,128.22,128.35,128.07,128.13,22263.0,124.9655,125.0922,124.8193,124.8778,22263.0
2022-03-18 09:50:00,128.1,128.12,127.22,127.22,14828.0,124.8485,124.868,123.9909,123.9909,14828.0
2022-03-18 09:55:00,127.24,127.45,126.87,127.41,34442.0,124.0104,124.215,123.6498,124.1761,34442.0
2022-03-18 10:00:00,127.41,127.55,127.11,127.13,52274.0,124.1761,124.3125,123.8837,123.9032,52274.0
2022-03-18 10:05:00,127.12,127.17,126.71,127.14,40607.0,123.8934,123.9422,123.4938,123.9129,40607.0
2022-03-18 10:10:00,127.12,127.69,127.12,127.38,19690.0,123.8934,124.449,123.8934,124.1468,19690.0
2022-03-18 10:15:00,127.41,127.73,127.3,127.58,30620.0,124.1761,124.4879,124.0689,124.3417,30620.0
2022-03-18 10:20:00,127.59,127.64,127.37,127.38,11092.0,124.3515,124.4002,124.1371,124.1468,11092.0
2022-03-18 10:25:00,127.35,127.39,127.15,127.31,12038.0,124.1176,124.1566,123.9227,124.0786,12038.0
2022-03-18 10:30:00,127.3,127.3,127.04,127.22,13068.0,124.0689,124.0689,123.8155,123.9909,13068.0
2022-03-18 10:35:00,127.22,127.53,127.15,127.49,6867.0,123.9909,124.293,123.9227,124.254,6867.0
2022-03-18 10:40:00,127.46,127.6,127.43,127.53,6063.0,124.2248,124.3612,124.1956,124.293,6063.0
2022-03-18 10:45:00,127.56,127.64,127.4,127.4,10123.0,124.3223,124.4002,124.1663,124.1663,10123.0
2022-03-18 10:50:00,127.26,127.43,127.23,127.39,10779.0,124.0299,124.1956,124.0006,124.1566,10779.0
2022-03-18 10:55:00,127.45,127.45,127.04,127.18,8420.0,124.215,124.215,123.8155,123.9519,8420.0
2022-03-18 11:00:00,127.2,127.39,127.13,127.35,15902.0,123.9714,124.1566,123.9032,124.1176,15902.0
2022-03-18 11:05:00,127.34,127.59,127.24,127.59,5495.0,124.1078,124.3515,124.0104,124.3515,5495.0
2022-03-18 11:10:00,127.57,127.64,127.44,127.55,8768.0,124.332,124.4002,124.2053,124.3125,8768.0
2022-03-18 11:15:00,127.48,127.58,127.43,127.56,6261.0,124.2443,124.3417,124.1956,124.3223,6261.0
2022-03-18 11:20:00,127.52,127.53,127.17,127.17,12154.0,124.2833,124.293,123.9422,123.9422,12154.0
2022-03-18 11:25:00,127.21,127.27,127.0,127.07,11063.0,123.9811,124.0396,123.7765,123.8447,11063.0
2022-03-18 11:30:00,127.06,127.25,127.0,127.15,21653.0,123.8349,124.0201,123.7765,123.9227,21653.0
2022-03-18 11:35:00,127.16,127.45,127.03,127.15,11213.0,123.9324,124.215,123.8057,123.9227,11213.0
2022-03-18 11:40:00,127.15,127.15,126.91,126.91,9741.0,123.9227,123.9227,123.6888,123.6888,9741.0
2022-03-18 11:45:00,126.95,127.05,126.76,126.77,11771.0,123.7277,123.8252,123.5426,123.5523,11771.0
2022-03-18 11:50:00,126.8,126.88,126.69,126.75,27912.0,123.5815,123.6595,123.4743,123.5328,27912.0
2022-03-18 11:55:00,126.73,127.05,126.73,126.91,20915.0,123.5133,123.8252,123.5133,123.6888,20915.0
2022-03-18 12:00:00,126.9,127.11,126.86,127.1,7178.0,123.679,123.8837,123.64,123.8739,7178.0
2022-03-18 12:05:00,127.14,127.19,126.92,126.92,40478.0,123.9129,123.9616,123.6985,123.6985,40478.0
2022-03-18 12:10:00,126.95,127.0,126.81,126.95,10391.0,123.7277,123.7765,123.5913,123.7277,10391.0
2022-03-18 12:15:00,126.97,127.34,126.97,127.21,16393.0,123.7472,124.1078,123.7472,123.9811,16393.0
2022-03-18 12:20:00,127.23,127.41,127.16,127.41,8064.0,124.0006,124.1761,123.9324,124.1761,8064.0
2022-03-18 12:25:00,127.41,127.58,127.3,127.56,13077.0,124.1761,124.3417,124.0689,124.3223,13077.0
2022-03-18 12:30:00,127.59,127.65,127.51,127.62,9907.0,124.3515,124.41,124.2735,124.3807,9907.0
2022-03-18 12:35:00,127.64,127.77,127.61,127.66,18418.0,124.4002,124.5269,124.371,124.4197,18418.0
2022-03-18 12:40:00,127.67,127.86,127.64,127.84,15438.0,124.4295,124.6146,124.4002,124.5951,15438.0
2022-03-18 12:45:00,127.82,127.93,127.75,127.89,26254.0,124.5757,124.6829,124.5074,124.6439,26254.0
2022-03-18 12:50:00,127.91,127.98,127.83,127.87,10493.0,124.6634,124.7316,124.5854,124.6244,10493.0
2022-03-18 12:55:00,127.89,127.99,127.82,127.95,12267.0,124.6439,124.7413,124.5757,124.7024,12267.0
2022-03-18 13:00:00,127.95,128.14,127.95,128.09,8707.0,124.7024,124.8875,124.7024,124.8388,8707.0
2022-03-18 13:05:00,128.14,128.31,128.09,128.31,8809.0,124.8875,125.0532,124.8388,125.0532,8809.0
2022-03-18 13:10:00,128.31,128.44,128.13,128.13,28476.0,125.0532,125.1799,124.8778,124.8778,28476.0
2022-03-18 13:15:00,128.15,128.26,128.13,128.17,11751.0,124.8973,125.0045,124.8778,124.9168,11751.0
2022-03-18 13:20:00,128.19,128.33,128.14,128.32,11521.0,124.9363,125.0727,124.8875,125.063,11521.0
2022-03-18 13:25:00,128.32,128.32,128.18,128.23,8721.0,125.063,125.063,124.9265,124.9752,8721.0
2022-03-18 13:30:00,128.2,128.36,128.19,128.36,7351.0,124.946,125.1019,124.9363,125.1019,7351.0
2022-03-18 13:35:00,128.36,128.62,128.36,128.5,10775.0,125.1019,125.3553,125.1019,125.2384,10775.0
2022-03-18 13:40:00,128.5,128.65,128.5,128.61,14106.0,125.2384,125.3846,125.2384,125.3456,14106.0
2022-03-18 13:45:00,128.66,128.8,128.63,128.79,9568.0,125.3943,125.5308,125.3651,125.521,9568.0
2022-03-18 13:50:00,128.79,128.84,128.71,128.72,12202.0,125.521,125.5698,125.4431,125.4528,12202.0
2022-03-18 13:55:00,128.73,128.73,128.16,128.22,58723.0,125.4626,125.4626,124.907,124.9655,58723.0
2022-03-18 14:00:00,128.22,128.25,128.02,128.04,29716.0,124.9655,124.9947,124.7706,124.7901,29716.0
2022-03-18 14:05:00,128.04,128.1,127.97,128.03,21918.0,124.7901,124.8485,124.7218,124.7803,21918.0
2022-03-18 14:10:00,128.03,128.23,128.0,128.21,11166.0,124.7803,124.9752,124.7511,124.9558,11166.0
2022-03-18 14:15:00,128.22,128.23,128.07,128.16,11728.0,124.9655,124.9752,124.8193,124.907,11728.0
2022-03-18 14:20:00,128.18,128.27,128.1,128.27,10351.0,124.9265,125.0142,124.8485,125.0142,10351.0
2022-03-18 14:25:00,128.28,128.35,128.23,128.26,16057.0,125.024,125.0922,124.9752,125.0045,16057.0
2022-03-18 14:30:00,128.27,128.3,128.13,128.25,10842.0,125.0142,125.0435,124.8778,124.9947,10842.0
2022-03-18 14:35:00,128.27,128.52,128.25,128.43,25104.0,125.0142,125.2579,124.9947,125.1702,25104.0
2022-03-18 14:40:00,128.44,128.44,128.18,128.26,11764.0,125.1799,125.1799,124.9265,125.0045,11764.0
2022-03-18 14:45:00,128.28,128.4,128.28,128.28,9000.0,125.024,125.1409,125.024,125.024,9000.0
2022-03-18 14:50:00,128.28,128.37,128.23,128.27,13176.0,125.024,125.1117,124.9752,125.0142,13176.0
2022-03-18 14:55:00,128.27,128.33,128.21,128.28,12615.0,125.0142,125.0727,124.9558,125.024,12615.0
2022-03-18 15:00:00,128.3,128.4,128.23,128.38,18748.0,125.0435,125.1409,124.9752,125.1214,18748.0
2022-03-18 15:05:00,128.36,128.42,128.34,128.36,21542.0,125.1019,125.1604,125.0825,125.1019,21542.0
2022-03-18 15:10:00,128.35,128.67,128.35,128.64,19730.0,125.0922,125.4041,125.0922,125.3748,19730.0
2022-03-18 15:15:00,128.64,128.85,128.61,128.84,19899.0,125.3748,125.5795,125.3456,125.5698,19899.0
2022-03-18 15:20:00,128.85,128.85,128.69,128.75,18356.0,125.5795,125.5795,125.4236,125.482,18356.0
2022-03-18 15:25:00,128.78,128.85,128.71,128.8,17607.0,125.5113,125.5795,125.4431,125.5308,17607.0
2022-03-18 15:30:00,128.77,128.95,128.73,128.89,30558.0,125.5015,125.677,125.4626,125.6185,30558.0
2022-03-18 15:35:00,128.87,128.92,128.66,128.74,32145.0,125.599,125.6477,125.3943,125.4723,32145.0
2022-03-18 15:40:00,128.74,129.23,128.74,129.2,54966.0,125.4723,125.9499,125.4723,125.9206,54966.0
2022-03-18 15:45:00,129.2,129.4,129.15,129.24,61225.0,125.9206,126.1155,125.8719,125.9596,61225.0
2022-03-18 15:50:00,129.24,129.24,127.77,127.92,293481.0,125.9596,125.9596,124.5269,124.6731,293481.0
2022-03-18 15:55:00,127.9,127.9,126.93,127.18,617789.0,124.6536,124.6536,123.7082,123.9519,617789.0
2022-03-21 09:30:00,126.92,126.92,124.2,125.48,229704.0,123.6985,123.6985,121.0475,122.295,229704.0
2022-03-21 09:35:00,125.67,125.87,125.01,125.13,93244.0,122.4802,122.6751,121.837,121.9539,93244.0
2022-03-21 09:40:00,125.04,125.69,124.51,124.84,125342.0,121.8662,122.4997,121.3497,121.6713,125342.0
2022-03-21 09:45:00,124.93,125.78,124.87,125.61,56022.0,121.759,122.5874,121.7005,122.4217,56022.0
2022-03-21 09:50:00,125.6,125.86,125.48,125.63,24785.0,122.412,122.6654,122.295,122.4412,24785.0
2022-03-21 09:55:00,125.55,125.55,125.04,125.21,32723.0,122.3633,122.3633,121.8662,122.0319,32723.0
2022-03-21 10:00:00,125.16,125.31,124.83,124.83,72979.0,121.9832,122.1294,121.6615,121.6615,72979.0
2022-03-21 10:05:00,124.83,125.18,124.8,124.95,43517.0,121.6615,122.0027,121.6323,121.7785,43517.0
2022-03-21 10:10:00,124.95,125.05,124.69,125.01,39418.0,121.7785,121.876,121.5251,121.837,39418.0
2022-03-21 10:15:00,124.99,125.24,124.97,125.23,32478.0,121.8175,122.0611,121.798,122.0514,32478.0
2022-03-21 10:20:00,125.23,125.37,125.04,125.13,17286.0,122.0514,122.1878,121.8662,121.9539,17286.0
2022-03-21 10:25:00,125.13,125.59,125.03,125.56,28360.0,121.9539,122.4023,121.8565,122.373,28360.0
2022-03-21 10:30:00,125.58,125.81,125.48,125.81,17007.0,122.3925,122.6167,122.295,122.6167,17007.0
2022-03-21 10:35:00,125.82,125.88,125.68,125.83,21412.0,122.6264,122.6849,122.49,122.6362,21412.0
2022-03-21 10:40:00,125.82,125.92,125.61,125.92,24999.0,122.6264,122.7239,122.4217,122.7239,24999.0
2022-03-21 10:45:00,125.92,126.2,125.92,126.02,19798.0,122.7239,122.9968,122.7239,122.8213,19798.0
2022-03-21 10:50:00,126.02,126.09,125.83,125.99,25409.0,122.8213,122.8896,122.6362,122.7921,25409.0
2022-03-21 10:55:00,125.95,126.07,125.78,125.94,31751.0,122.7531,122.8701,122.5874,122.7434,31751.0
2022-03-21 11:00:00,125.92,126.2,125.92,126.14,16185.0,122.7239,122.9968,122.7239,122.9383,16185.0
2022-03-21 11:05:00,126.18,126.22,125.61,125.67,11308.0,122.9773,123.0163,122.4217,122.4802,11308.0
2022-03-21 11:10:00,125.66,125.83,125.66,125.73,14592.0,122.4705,122.6362,122.4705,122.5387,14592.0
2022-03-21 11:15:00,125.83,126.25,125.78,126.21,19174.0,122.6362,123.0455,122.5874,123.0065,19174.0
2022-03-21 11:20:00,126.15,126.29,126.0,126.23,12735.0,122.948,123.0845,122.8018,123.026,12735.0
2022-03-21 11:25:00,126.25,126.41,126.25,126.33,9957.0,123.0455,123.2014,123.0455,123.1235,9957.0
2022-03-21 11:30:00,126.29,126.45,126.25,126.36,22356.0,123.0845,123.2404,123.0455,123.1527,22356.0
2022-03-21 11:35:00,126.37,126.79,126.34,126.56,29442.0,123.1625,123.5718,123.1332,123.3476,29442.0
2022-03-21 11:40:00,126.6,126.7,126.52,126.54,18471.0,123.3866,123.4841,123.3086,123.3281,18471.0
2022-03-21 11:45:00,126.56,126.81,126.55,126.68,31350.0,123.3476,123.5913,123.3379,123.4646,31350.0
2022-03-21 11:50:00,126.67,126.8,126.55,126.79,18768.0,123.4548,123.5815,123.3379,123.5718,18768.0
2022-03-21 11:55:00,126.78,126.91,126.67,126.81,17541.0,123.562,123.6888,123.4548,123.5913,17541.0
2022-03-21 12:00:00,126.81,126.83,126.48,126.48,11433.0,123.5913,123.6108,123.2697,123.2697,11433.0
2022-03-21 12:05:00,126.51,126.51,126.3,126.47,23014.0,123.2989,123.2989,123.0942,123.2599,23014.0
2022-03-21 12:10:00,126.48,126.51,126.39,126.48,11493.0,123.2697,123.2989,123.1819,123.2697,11493.0
2022-03-21 12:15:00,126.49,126.54,126.28,126.41,15922.0,123.2794,123.3281,123.0747,123.2014,15922.0
2022-03-21 12:20:00,126.38,126.54,126.38,126.39,10609.0,123.1722,123.3281,123.1722,123.1819,10609.0
2022-03-21 12:25:00,126.42,126.43,126.17,126.23,12276.0,123.2112,123.2209,122.9675,123.026,12276.0
2022-03-21 12:30:00,126.24,126.24,125.77,125.88,34884.0,123.0358,123.0358,122.5777,122.6849,34884.0
2022-03-21 12:35:00,125.94,125.94,125.61,125.74,10586.0,122.7434,122.7434,122.4217,122.5484,10586.0
2022-03-21 12:40:00,125.79,125.97,125.78,125.92,8700.0,122.5972,122.7726,122.5874,122.7239,8700.0
2022-03-21 12:45:00,125.94,125.94,125.75,125.86,9085.0,122.7434,122.7434,122.5582,122.6654,9085.0
2022-03-21 12:50:00,125.86,125.89,125.46,125.48,24141.0,122.6654,122.6946,122.2756,122.295,24141.0
2022-03-21 12:55:00,125.45,125.61,125.45,125.58,28947.0,122.2658,122.4217,122.2658,122.3925,28947.0
2022-03-21 13:00:00,125.55,125.66,125.47,125.5,10550.0,122.3633,122.4705,122.2853,122.3145,10550.0
2022-03-21 13:05:00,125.5,125.72,125.46,125.47,8826.0,122.3145,122.529,122.2756,122.2853,8826.0
2022-03-21 13:10:00,125.53,125.53,125.22,125.32,30732.0,122.3438,122.3438,122.0416,122.1391,30732.0
2022-03-21 13:15:00,125.31,125.45,125.24,125.26,41553.0,122.1294,122.2658,122.0611,122.0806,41553.0
2022-03-21 13:20:00,125.26,125.38,125.16,125.37,20481.0,122.0806,122.1976,121.9832,122.1878,20481.0
2022-03-21 13:25:00,125.37,125.57,125.36,125.49,8944.0,122.1878,122.3828,122.1781,122.3048,8944.0
2022-03-21 13:30:00,125.46,125.78,125.46,125.72,9477.0,122.2756,122.5874,122.2756,122.529,9477.0
2022-03-21 13:35:00,125.68,125.72,125.61,125.69,10151.0,122.49,122.529,122.4217,122.4997,10151.0
2022-03-21 13:40:00,125.7,125.71,125.55,125.63,11739.0,122.5095,122.5192,122.3633,122.4412,11739.0
2022-03-21 13:45:00,125.63,125.83,125.57,125.78,29740.0,122.4412,122.6362,122.3828,122.5874,29740.0
2022-03-21 13:50:00,125.79,125.84,125.66,125.68,13625.0,122.5972,122.6459,122.4705,122.49,13625.0
2022-03-21 13:55:00,125.7,125.75,125.54,125.6,39409.0,122.5095,122.5582,122.3535,122.412,39409.0
2022-03-21 14:00:00,125.6,125.69,125.37,125.45,18263.0,122.412,122.4997,122.1878,122.2658,18263.0
2022-03-21 14:05:00,125.41,125.46,125.32,125.46,19462.0,122.2268,122.2756,122.1391,122.2756,19462.0
2022-03-21 14:10:00,125.44,125.49,125.3,125.3,21050.0,122.2561,122.3048,122.1196,122.1196,21050.0
2022-03-21 14:15:00,125.35,125.36,125.09,125.12,23893.0,122.1683,122.1781,121.9149,121.9442,23893.0
2022-03-21 14:20:00,125.15,125.63,125.13,125.58,18831.0,121.9734,122.4412,121.9539,122.3925,18831.0
2022-03-21 14:25:00,125.61,125.62,125.5,125.54,16129.0,122.4217,122.4315,122.3145,122.3535,16129.0
2022-03-21 14:30:00,125.56,125.56,125.09,125.28,39003.0,122.373,122.373,121.9149,122.1001,39003.0
2022-03-21 14:35:00,125.28,125.32,125.02,125.03,34355.0,122.1001,122.1391,121.8467,121.8565,34355.0
2022-03-21 14:40:00,125.02,125.12,124.87,125.1,30037.0,121.8467,121.9442,121.7005,121.9247,30037.0
2022-03-21 14:45:00,125.1,125.21,124.84,124.84,16903.0,121.9247,122.0319,121.6713,121.6713,16903.0
2022-03-21 14:50:00,124.86,124.88,124.74,124.77,27415.0,121.6908,121.7103,121.5738,121.6031,27415.0
2022-03-21 14:55:00,124.76,124.76,124.47,124.47,27911.0,121.5933,121.5933,121.3107,121.3107,27911.0
2022-03-21 15:00:00,124.49,124.54,124.44,124.5,32191.0,121.3302,121.3789,121.2814,121.3399,32191.0
2022-03-21 15:05:00,124.51,124.7,124.51,124.59,14072.0,121.3497,121.5348,121.3497,121.4276,14072.0
2022-03-21 15:10:00,124.6,124.83,124.59,124.77,21149.0,121.4374,121.6615,121.4276,121.6031,21149.0
2022-03-21 15:15:00,124.82,125.04,124.82,124.89,20956.0,121.6518,121.8662,121.6518,121.72,20956.0
2022-03-21 15:20:00,124.87,125.1,124.81,125.1,26140.0,121.7005,121.9247,121.6421,121.9247,26140.0
2022-03-21 15:25:00,125.1,125.43,125.08,125.31,46091.0,121.9247,122.2463,121.9052,122.1294,46091.0
2022-03-21 15:30:00,125.33,125.33,125.07,125.12,47029.0,122.1489,122.1489,121.8955,121.9442,47029.0
2022-03-21 15:35:00,125.14,125.21,125.07,125.15,33612.0,121.9637,122.0319,121.8955,121.9734,33612.0
2022-03-21 15:40:00,125.14,125.24,125.09,125.12,51005.0,121.9637,122.0611,121.9149,121.9442,51005.0
2022-03-21 15:45:00,125.11,125.3,125.08,125.27,108077.0,121.9344,122.1196,121.9052,122.0904,108077.0
2022-03-21 15:50:00,125.27,125.86,125.27,125.79,97243.0,122.0904,122.6654,122.0904,122.5972,97243.0
2022-03-21 15:55:00,125.8,126.0,125.77,125.98,149393.0,122.6069,122.8018,122.5777,122.7824,149393.0
2022-03-22 09:30:00,126.69,126.73,126.0,126.1,63770.0,123.4743,123.5133,122.8018,122.8993,63770.0
2022-03-22 09:35:00,126.14,126.46,126.1,126.19,8463.0,122.9383,123.2502,122.8993,122.987,8463.0
2022-03-22 09:40:00,126.21,126.83,126.18,126.42,23334.0,123.0065,123.6108,122.9773,123.2112,23334.0
2022-03-22 09:45:00,126.45,126.54,126.2,126.37,9387.0,123.2404,123.3281,122.9968,123.1625,9387.0
2022-03-22 09:50:00,126.47,126.67,126.37,126.6,18265.0,123.2599,123.4548,123.1625,123.3866,18265.0
2022-03-22 09:55:00,126.66,126.94,126.6,126.77,11618.0,123.4451,123.718,123.3866,123.5523,11618.0
2022-03-22 10:00:00,126.79,127.13,126.69,127.0,22650.0,123.5718,123.9032,123.4743,123.7765,22650.0
2022-03-22 10:05:00,126.99,126.99,126.79,126.88,19138.0,123.7667,123.7667,123.5718,123.6595,19138.0
2022-03-22 10:10:00,126.9,126.91,126.65,126.76,28417.0,123.679,123.6888,123.4353,123.5426,28417.0
2022-03-22 10:15:00,126.75,126.8,126.68,126.8,13648.0,123.5328,123.5815,123.4646,123.5815,13648.0
2022-03-22 10:20:00,126.83,126.83,126.53,126.57,6884.0,123.6108,123.6108,123.3184,123.3574,6884.0
2022-03-22 10:25:00,126.55,126.65,126.37,126.44,14605.0,123.3379,123.4353,123.1625,123.2307,14605.0
2022-03-22 10:30:00,126.43,126.48,126.28,126.37,9318.0,123.2209,123.2697,123.0747,123.1625,9318.0
2022-03-22 10:35:00,126.37,126.4,126.15,126.15,10449.0,123.1625,123.1917,122.948,122.948,10449.0
2022-03-22 10:40:00,126.18,126.37,126.15,126.19,17661.0,122.9773,123.1625,122.948,122.987,17661.0
2022-03-22 10:45:00,126.2,126.58,126.2,126.56,35710.0,122.9968,123.3671,122.9968,123.3476,35710.0
2022-03-22 10:50:00,126.57,126.6,126.42,126.43,5300.0,123.3574,123.3866,123.2112,123.2209,5300.0
2022-03-22 10:55:00,126.42,126.42,126.17,126.18,7417.0,123.2112,123.2112,122.9675,122.9773,7417.0
2022-03-22 11:00:00,126.22,126.22,125.89,126.05,44222.0,123.0163,123.0163,122.6946,122.8506,44222.0
2022-03-22 11:05:00,126.04,126.26,126.03,126.23,15165.0,122.8408,123.0552,122.8311,123.026,15165.0
2022-03-22 11:10:00,126.25,126.61,126.25,126.48,54290.0,123.0455,123.3964,123.0455,123.2697,54290.0
2022-03-22 11:15:00,126.5,126.53,126.38,126.41,12200.0,123.2892,123.3184,123.1722,123.2014,12200.0
2022-03-22 11:20:00,126.39,126.72,126.37,126.72,21476.0,123.1819,123.5036,123.1625,123.5036,21476.0
2022-03-22 11:25:00,126.7,126.79,126.63,126.71,7342.0,123.4841,123.5718,123.4159,123.4938,7342.0
2022-03-22 11:30:00,126.69,126.77,126.57,126.77,27488.0,123.4743,123.5523,123.3574,123.5523,27488.0
2022-03-22 11:35:00,126.77,126.77,126.61,126.73,8357.0,123.5523,123.5523,123.3964,123.5133,8357.0
2022-03-22 11:40:00,126.73,126.78,126.66,126.75,7385.0,123.5133,123.562,123.4451,123.5328,7385.0
2022-03-22 11:45:00,126.77,127.0,126.77,126.98,13718.0,123.5523,123.7765,123.5523,123.757,13718.0
2022-03-22 11:50:00,126.99,126.99,126.86,126.88,12371.0,123.7667,123.7667,123.64,123.6595,12371.0
2022-03-22 11:55:00,126.9,126.92,126.72,126.72,14663.0,123.679,123.6985,123.5036,123.5036,14663.0
2022-03-22 12:00:00,126.75,126.76,126.56,126.59,13831.0,123.5328,123.5426,123.3476,123.3769,13831.0
2022-03-22 12:05:00,126.6,126.64,126.55,126.55,19123.0,123.3866,123.4256,123.3379,123.3379,19123.0
2022-03-22 12:10:00,126.58,126.59,126.5,126.5,8693.0,123.3671,123.3769,123.2892,123.2892,8693.0
2022-03-22 12:15:00,126.53,126.62,126.5,126.57,13581.0,123.3184,123.4061,123.2892,123.3574,13581.0
2022-03-22 12:20:00,126.57,126.59,126.39,126.57,15383.0,123.3574,123.3769,123.1819,123.3574,15383.0
2022-03-22 12:25:00,126.55,126.59,126.48,126.48,8923.0,123.3379,123.3769,123.2697,123.2697,8923.0
2022-03-22 12:30:00,126.45,126.62,126.33,126.62,16881.0,123.2404,123.4061,123.1235,123.4061,16881.0
2022-03-22 12:35:00,126.66,126.8,126.62,126.79,23878.0,123.4451,123.5815,123.4061,123.5718,23878.0
2022-03-22 12:40:00,126.74,126.8,126.63,126.63,8860.0,123.5231,123.5815,123.4159,123.4159,8860.0
2022-03-22 12:45:00,126.59,126.6,126.49,126.52,4321.0,123.3769,123.3866,123.2794,123.3086,4321.0
2022-03-22 12:50:00,126.57,126.7,126.57,126.67,4897.0,123.3574,123.4841,123.3574,123.4548,4897.0
2022-03-22 12:55:00,126.65,126.68,126.58,126.59,4290.0,123.4353,123.4646,123.3671,123.3769,4290.0
2022-03-22 13:00:00,126.61,126.66,126.55,126.62,2722.0,123.3964,123.4451,123.3379,123.4061,2722.0
2022-03-22 13:05:00,126.63,126.77,126.62,126.64,16627.0,123.4159,123.5523,123.4061,123.4256,16627.0
2022-03-22 13:10:00,126.64,126.72,126.62,126.71,8594.0,123.4256,123.5036,123.4061,123.4938,8594.0
2022-03-22 13:15:00,126.71,126.79,126.57,126.58,14343.0,123.4938,123.5718,123.3574,123.3671,14343.0
2022-03-22 13:20:00,126.51,126.51,126.26,126.3,2959.0,123.2989,123.2989,123.0552,123.0942,2959.0
2022-03-22 13:25:00,126.32,126.38,126.19,126.22,21394.0,123.1137,123.1722,122.987,123.0163,21394.0
2022-03-22 13:30:00,126.18,126.23,126.14,126.17,4576.0,122.9773,123.026,122.9383,122.9675,4576.0
2022-03-22 13:35:00,126.19,126.34,126.12,126.3,40252.0,122.987,123.1332,122.9188,123.0942,40252.0
2022-03-22 13:40:00,126.27,126.37,126.25,126.31,6221.0,123.065,123.1625,123.0455,123.104,6221.0
2022-03-22 13:45:00,126.31,126.31,126.18,126.26,3781.0,123.104,123.104,122.9773,123.0552,3781.0
2022-03-22 13:50:00,126.38,126.38,126.27,126.32,2705.0,123.1722,123.1722,123.065,123.1137,2705.0
2022-03-22 13:55:00,126.29,126.31,126.15,126.15,7991.0,123.0845,123.104,122.948,122.948,7991.0
2022-03-22 14:00:00,126.19,126.19,126.0,126.02,19469.0,122.987,122.987,122.8018,122.8213,19469.0
2022-03-22 14:05:00,126.02,126.08,125.89,126.04,15687.0,122.8213,122.8798,122.6946,122.8408,15687.0
2022-03-22 14:10:00,126.08,126.36,126.02,126.18,11298.0,122.8798,123.1527,122.8213,122.9773,11298.0
2022-03-22 14:15:00,126.2,126.2,126.06,126.08,3650.0,122.9968,122.9968,122.8603,122.8798,3650.0
2022-03-22 14:20:00,126.05,126.09,125.98,126.05,6613.0,122.8506,122.8896,122.7824,122.8506,6613.0
2022-03-22 14:25:00,126.09,126.17,125.99,126.1,16423.0,122.8896,122.9675,122.7921,122.8993,16423.0
2022-03-22 14:30:00,126.1,126.23,126.03,126.19,23219.0,122.8993,123.026,122.8311,122.987,23219.0
2022-03-22 14:35:00,126.18,126.18,126.06,126.14,11536.0,122.9773,122.9773,122.8603,122.9383,11536.0
2022-03-22 14:40:00,126.14,126.24,126.13,126.21,6190.0,122.9383,123.0358,122.9285,123.0065,6190.0
2022-03-22 14:45:00,126.2,126.21,126.02,126.04,6766.0,122.9968,123.0065,122.8213,122.8408,6766.0
2022-03-22 14:50:00,126.02,126.14,125.97,126.12,19374.0,122.8213,122.9383,122.7726,122.9188,19374.0
2022-03-22 14:55:00,126.12,126.25,126.03,126.03,6104.0,122.9188,123.0455,122.8311,122.8311,6104.0
2022-03-22 15:00:00,126.02,126.17,125.96,126.14,12051.0,122.8213,122.9675,122.7629,122.9383,12051.0
2022-03-22 15:05:00,126.12,126.15,126.07,126.07,22215.0,122.9188,122.948,122.8701,122.8701,22215.0
2022-03-22 15:10:00,126.07,126.18,126.06,126.17,21546.0,122.8701,122.9773,122.8603,122.9675,21546.0
2022-03-22 15:15:00,126.23,126.27,126.17,126.22,30610.0,123.026,123.065,122.9675,123.0163,30610.0
2022-03-22 15:20:00,126.22,126.27,126.18,126.25,15110.0,123.0163,123.065,122.9773,123.0455,15110.0
2022-03-22 15:25:00,126.25,126.28,126.21,126.26,15022.0,123.0455,123.0747,123.0065,123.0552,15022.0
2022-03-22 15:30:00,126.26,126.41,126.25,126.41,21110.0,123.0552,123.2014,123.0455,123.2014,21110.0
2022-03-22 15:35:00,126.41,126.42,126.32,126.36,24479.0,123.2014,123.2112,123.1137,123.1527,24479.0
2022-03-22 15:40:00,126.36,126.38,126.18,126.2,98352.0,123.1527,123.1722,122.9773,122.9968,98352.0
2022-03-22 15:45:00,126.2,126.22,126.15,126.2,41016.0,122.9968,123.0163,122.948,122.9968,41016.0
2022-03-22 15:50:00,126.21,126.33,125.96,126.01,63937.0,123.0065,123.1235,122.7629,122.8116,63937.0
2022-03-22 15:55:00,126.01,126.01,125.43,125.69,385901.0,122.8116,122.8116,122.2463,122.4997,385901.0
2022-03-23 09:30:00,125.93,126.32,125.34,125.65,133289.0,122.7336,123.1137,122.1586,122.4607,133289.0
2022-03-23 09:35:00,125.63,126.16,125.6,125.9,43881.0,122.4412,122.9578,122.412,122.7044,43881.0
2022-03-23 09:40:00,125.93,125.99,125.42,125.65,89974.0,122.7336,122.7921,122.2366,122.4607,89974.0
2022-03-23 09:45:00,125.65,125.71,125.51,125.58,35392.0,122.4607,122.5192,122.3243,122.3925,35392.0
2022-03-23 09:50:00,125.54,126.56,125.41,126.56,116830.0,122.3535,123.3476,122.2268,123.3476,116830.0
2022-03-23 09:55:00,126.53,126.82,126.27,126.32,44444.0,123.3184,123.601,123.065,123.1137,44444.0
2022-03-23 10:00:00,126.32,126.34,126.0,126.04,30597.0,123.1137,123.1332,122.8018,122.8408,30597.0
2022-03-23 10:05:00,126.04,126.17,125.93,125.94,48207.0,122.8408,122.9675,122.7336,122.7434,48207.0
2022-03-23 10:10:00,125.92,126.17,125.86,126.1,17545.0,122.7239,122.9675,122.6654,122.8993,17545.0
2022-03-23 10:15:00,126.25,126.48,126.06,126.08,18555.0,123.0455,123.2697,122.8603,122.8798,18555.0
2022-03-23 10:20:00,126.15,126.24,125.95,126.21,10846.0,122.948,123.0358,122.7531,123.0065,10846.0
2022-03-23 10:25:00,126.19,126.21,125.71,125.75,20259.0,122.987,123.0065,122.5192,122.5582,20259.0
2022-03-23 10:30:00,125.77,125.99,125.67,125.9,14921.0,122.5777,122.7921,122.4802,122.7044,14921.0
2022-03-23 10:35:00,125.92,125.94,125.67,125.73,47013.0,122.7239,122.7434,122.4802,122.5387,47013.0
2022-03-23 10:40:00,125.72,125.83,125.6,125.75,83381.0,122.529,122.6362,122.412,122.5582,83381.0
2022-03-23 10:45:00,125.74,125.97,125.63,125.83,28168.0,122.5484,122.7726,122.4412,122.6362,28168.0
2022-03-23 10:50:00,125.85,126.0,125.73,125.81,45123.0,122.6557,122.8018,122.5387,122.6167,45123.0
2022-03-23 10:55:00,125.79,126.05,125.79,125.96,11300.0,122.5972,122.8506,122.5972,122.7629,11300.0
2022-03-23 11:00:00,125.97,126.24,125.92,125.95,30510.0,122.7726,123.0358,122.7239,122.7531,30510.0
2022-03-23 11:05:00,125.95,126.06,125.64,125.64,38591.0,122.7531,122.8603,122.451,122.451,38591.0
2022-03-23 11:10:00,125.63,125.77,125.56,125.73,46670.0,122.4412,122.5777,122.373,122.5387,46670.0
2022-03-23 11:15:00,125.77,125.89,125.71,125.81,29357.0,122.5777,122.6946,122.5192,122.6167,29357.0
2022-03-23 11:20:00,125.79,125.82,125.68,125.73,28944.0,122.5972,122.6264,122.49,122.5387,28944.0
2022-03-23 11:25:00,125.78,125.79,125.51,125.51,20503.0,122.5874,122.5972,122.3243,122.3243,20503.0
2022-03-23 11:30:00,125.49,125.49,125.35,125.37,40837.0,122.3048,122.3048,122.1683,122.1878,40837.0
2022-03-23 11:35:00,125.36,125.36,125.1,125.12,15967.0,122.1781,122.1781,121.9247,121.9442,15967.0
2022-03-23 11:40:00,125.14,125.23,125.05,125.22,49322.0,121.9637,122.0514,121.876,122.0416,49322.0
2022-03-23 11:45:00,125.21,125.68,125.2,125.66,7144.0,122.0319,122.49,122.0222,122.4705,7144.0
2022-03-23 11:50:00,125.68,125.79,125.68,125.73,8417.0,122.49,122.5972,122.49,122.5387,8417.0
2022-03-23 11:55:00,125.77,125.8,125.64,125.69,15177.0,122.5777,122.6069,122.451,122.4997,15177.0
2022-03-23 12:00:00,125.7,125.7,125.53,125.53,28900.0,122.5095,122.5095,122.3438,122.3438,28900.0
2022-03-23 12:05:00,125.56,125.57,125.31,125.54,12772.0,122.373,122.3828,122.1294,122.3535,12772.0
2022-03-23 12:10:00,125.54,125.63,125.37,125.55,35437.0,122.3535,122.4412,122.1878,122.3633,35437.0
2022-03-23 12:15:00,125.56,125.81,125.5,125.77,52991.0,122.373,122.6167,122.3145,122.5777,52991.0
2022-03-23 12:20:00,125.77,125.79,125.58,125.71,29146.0,122.5777,122.5972,122.3925,122.5192,29146.0
2022-03-23 12:25:00,125.7,125.8,125.61,125.63,10349.0,122.5095,122.6069,122.4217,122.4412,10349.0
2022-03-23 12:30:00,125.65,125.66,125.54,125.54,9140.0,122.4607,122.4705,122.3535,122.3535,9140.0
2022-03-23 12:35:00,125.56,125.56,125.46,125.49,8488.0,122.373,122.373,122.2756,122.3048,8488.0
2022-03-23 12:40:00,125.51,125.55,125.26,125.4,30181.0,122.3243,122.3633,122.0806,122.2171,30181.0
2022-03-23 12:45:00,125.44,125.57,125.36,125.54,41969.0,122.2561,122.3828,122.1781,122.3535,41969.0
2022-03-23 12:50:00,125.55,125.64,125.49,125.55,29574.0,122.3633,122.451,122.3048,122.3633,29574.0
2022-03-23 12:55:00,125.52,125.59,125.5,125.52,10591.0,122.334,122.4023,122.3145,122.334,10591.0
2022-03-23 13:00:00,125.52,125.56,125.24,125.25,6968.0,122.334,122.373,122.0611,122.0709,6968.0
2022-03-23 13:05:00,125.27,125.34,125.21,125.27,5622.0,122.0904,122.1586,122.0319,122.0904,5622.0
2022-03-23 13:10:00,125.26,125.45,125.16,125.33,57111.0,122.0806,122.2658,121.9832,122.1489,57111.0
2022-03-23 13:15:00,125.36,125.47,125.28,125.4,16855.0,122.1781,122.2853,122.1001,122.2171,16855.0
2022-03-23 13:20:00,125.41,125.43,125.11,125.18,27758.0,122.2268,122.2463,121.9344,122.0027,27758.0
2022-03-23 13:25:00,125.18,125.26,125.08,125.17,44689.0,122.0027,122.0806,121.9052,121.9929,44689.0
2022-03-23 13:30:00,125.21,125.48,125.13,125.37,46415.0,122.0319,122.295,121.9539,122.1878,46415.0
2022-03-23 13:35:00,125.36,125.42,125.25,125.37,15519.0,122.1781,122.2366,122.0709,122.1878,15519.0
2022-03-23 13:40:00,125.37,125.5,125.35,125.47,8887.0,122.1878,122.3145,122.1683,122.2853,8887.0
2022-03-23 13:45:00,125.5,125.52,125.38,125.47,16937.0,122.3145,122.334,122.1976,122.2853,16937.0
2022-03-23 13:50:00,125.45,125.54,125.44,125.51,22195.0,122.2658,122.3535,122.2561,122.3243,22195.0
2022-03-23 13:55:00,125.52,125.55,125.24,125.25,35740.0,122.334,122.3633,122.0611,122.0709,35740.0
2022-03-23 14:00:00,125.28,125.42,125.24,125.39,5260.0,122.1001,122.2366,122.0611,122.2073,5260.0
2022-03-23 14:05:00,125.39,125.44,125.31,125.34,11149.0,122.2073,122.2561,122.1294,122.1586,11149.0
2022-03-23 14:10:00,125.35,125.56,125.33,125.54,15233.0,122.1683,122.373,122.1489,122.3535,15233.0
2022-03-23 14:15:00,125.56,125.73,125.56,125.66,15677.0,122.373,122.5387,122.373,122.4705,15677.0
2022-03-23 14:20:00,125.68,125.73,125.58,125.68,28160.0,122.49,122.5387,122.3925,122.49,28160.0
2022-03-23 14:25:00,125.69,125.69,125.53,125.6,19800.0,122.4997,122.4997,122.3438,122.412,19800.0
2022-03-23 14:30:00,125.61,125.63,125.43,125.45,37150.0,122.4217,122.4412,122.2463,122.2658,37150.0
2022-03-23 14:35:00,125.44,125.55,125.31,125.55,36100.0,122.2561,122.3633,122.1294,122.3633,36100.0
2022-03-23 14:40:00,125.57,125.63,125.52,125.52,21047.0,122.3828,122.4412,122.334,122.334,21047.0
2022-03-23 14:45:00,125.53,125.73,125.44,125.66,35974.0,122.3438,122.5387,122.2561,122.4705,35974.0
2022-03-23 14:50:00,125.64,125.73,125.59,125.64,17924.0,122.451,122.5387,122.4023,122.451,17924.0
2022-03-23 14:55:00,125.66,125.67,125.34,125.5,45473.0,122.4705,122.4802,122.1586,122.3145,45473.0
2022-03-23 15:00:00,125.5,125.55,125.43,125.5,17637.0,122.3145,122.3633,122.2463,122.3145,17637.0
2022-03-23 15:05:00,125.49,125.71,125.47,125.48,45837.0,122.3048,122.5192,122.2853,122.295,45837.0
2022-03-23 15:10:00,125.51,125.68,125.49,125.58,23418.0,122.3243,122.49,122.3048,122.3925,23418.0
2022-03-23 15:15:00,125.58,125.6,125.48,125.59,19638.0,122.3925,122.412,122.295,122.4023,19638.0
2022-03-23 15:20:00,125.58,125.58,125.24,125.38,57979.0,122.3925,122.3925,122.0611,122.1976,57979.0
2022-03-23 15:25:00,125.4,125.43,125.32,125.39,12995.0,122.2171,122.2463,122.1391,122.2073,12995.0
2022-03-23 15:30:00,125.39,125.42,125.11,125.12,20426.0,122.2073,122.2366,121.9344,121.9442,20426.0
2022-03-23 15:35:00,125.11,125.11,124.81,124.94,51309.0,121.9344,121.9344,121.6421,121.7688,51309.0
2022-03-23 15:40:00,124.92,125.13,124.85,125.09,38862.0,121.7493,121.9539,121.681,121.9149,38862.0
2022-03-23 15:45:00,125.09,125.23,125.03,125.05,55380.0,121.9149,122.0514,121.8565,121.876,55380.0
2022-03-23 15:50:00,125.04,125.04,124.75,124.91,101972.0,121.8662,121.8662,121.5836,121.7395,101972.0
2022-03-23 15:55:00,124.92,125.0,124.74,124.83,174505.0,121.7493,121.8272,121.5738,121.6615,174505.0
2022-03-24 09:30:00,125.63,125.84,124.95,125.09,60664.0,122.4412,122.6459,121.7785,121.9149,60664.0
2022-03-24 09:35:00,125.1,125.44,125.04,125.28,27088.0,121.9247,122.2561,121.8662,122.1001,27088.0
2022-03-24 09:40:00,125.32,125.38,124.9,124.93,52042.0,122.1391,122.1976,121.7298,121.759,52042.0
2022-03-24 09:45:00,124.94,125.58,124.68,125.48,69119.0,121.7688,122.3925,121.5154,122.295,69119.0
2022-03-24 09:50:00,125.54,125.54,125.19,125.25,17880.0,122.3535,122.3535,122.0124,122.0709,17880.0
2022-03-24 09:55:00,125.26,125.85,125.25,125.75,40719.0,122.0806,122.6557,122.0709,122.5582,40719.0
2022-03-24 10:00:00,125.73,125.97,125.66,125.97,44362.0,122.5387,122.7726,122.4705,122.7726,44362.0
2022-03-24 10:05:00,126.0,126.05,125.8,125.91,9064.0,122.8018,122.8506,122.6069,122.7141,9064.0
2022-03-24 10:10:00,125.9,125.9,125.63,125.78,23742.0,122.7044,122.7044,122.4412,122.5874,23742.0
2022-03-24 10:15:00,125.82,125.88,125.28,125.36,33595.0,122.6264,122.6849,122.1001,122.1781,33595.0
2022-03-24 10:20:00,125.36,125.44,125.0,125.0,27332.0,122.1781,122.2561,121.8272,121.8272,27332.0
2022-03-24 10:25:00,125.03,125.07,124.91,125.0,33857.0,121.8565,121.8955,121.7395,121.8272,33857.0
2022-03-24 10:30:00,124.95,125.27,124.95,125.11,28147.0,121.7785,122.0904,121.7785,121.9344,28147.0
2022-03-24 10:35:00,125.11,125.21,124.94,125.08,26701.0,121.9344,122.0319,121.7688,121.9052,26701.0
2022-03-24 10:40:00,125.09,125.33,125.0,125.32,26000.0,121.9149,122.1489,121.8272,122.1391,26000.0
2022-03-24 10:45:00,125.31,125.48,125.29,125.38,23270.0,122.1294,122.295,122.1099,122.1976,23270.0
2022-03-24 10:50:00,125.35,125.48,125.32,125.41,65652.0,122.1683,122.295,122.1391,122.2268,65652.0
2022-03-24 10:55:00,125.42,125.55,125.31,125.45,15557.0,122.2366,122.3633,122.1294,122.2658,15557.0
2022-03-24 11:00:00,125.46,125.96,125.42,125.63,20344.0,122.2756,122.7629,122.2366,122.4412,20344.0
2022-03-24 11:05:00,125.65,126.03,125.59,125.77,28710.0,122.4607,122.8311,122.4023,122.5777,28710.0
2022-03-24 11:10:00,125.76,125.89,125.72,125.75,21566.0,122.5679,122.6946,122.529,122.5582,21566.0
2022-03-24 11:15:00,125.75,126.07,125.64,126.07,43990.0,122.5582,122.8701,122.451,122.8701,43990.0
2022-03-24 11:20:00,126.12,126.12,125.88,125.91,24979.0,122.9188,122.9188,122.6849,122.7141,24979.0
2022-03-24 11:25:00,125.88,126.02,125.86,125.92,31604.0,122.6849,122.8213,122.6654,122.7239,31604.0
2022-03-24 11:30:00,125.92,125.92,125.7,125.73,9562.0,122.7239,122.7239,122.5095,122.5387,9562.0
2022-03-24 11:35:00,125.74,125.96,125.7,125.74,43928.0,122.5484,122.7629,122.5095,122.5484,43928.0
2022-03-24 11:40:00,125.74,125.85,125.71,125.76,15727.0,122.5484,122.6557,122.5192,122.5679,15727.0
2022-03-24 11:45:00,125.8,125.8,125.46,125.46,23789.0,122.6069,122.6069,122.2756,122.2756,23789.0
2022-03-24 11:50:00,125.38,125.55,125.28,125.39,41364.0,122.1976,122.3633,122.1001,122.2073,41364.0
2022-03-24 11:55:00,125.38,125.54,125.35,125.41,9525.0,122.1976,122.3535,122.1683,122.2268,9525.0
2022-03-24 12:00:00,125.43,125.5,125.26,125.26,22633.0,122.2463,122.3145,122.0806,122.0806,22633.0
2022-03-24 12:05:00,125.26,125.3,125.09,125.21,31430.0,122.0806,122.1196,121.9149,122.0319,31430.0
2022-03-24 12:10:00,125.22,125.24,125.07,125.2,15794.0,122.0416,122.0611,121.8955,122.0222,15794.0
2022-03-24 12:15:00,125.2,125.22,125.04,125.08,35720.0,122.0222,122.0416,121.8662,121.9052,35720.0
2022-03-24 12:20:00,125.08,125.14,124.74,124.99,91228.0,121.9052,121.9637,121.5738,121.8175,91228.0
2022-03-24 12:25:00,124.99,125.0,124.45,124.52,32671.0,121.8175,121.8272,121.2912,121.3594,32671.0
2022-03-24 12:30:00,124.52,124.73,124.36,124.57,58224.0,121.3594,121.5641,121.2035,121.4081,58224.0
2022-03-24 12:35:00,124.58,124.68,124.47,124.5,15570.0,121.4179,121.5154,121.3107,121.3399,15570.0
2022-03-24 12:40:00,124.47,124.55,124.4,124.4,21135.0,121.3107,121.3887,121.2425,121.2425,21135.0
2022-03-24 12:45:00,124.39,124.46,124.22,124.23,59999.0,121.2327,121.3009,121.067,121.0768,59999.0
2022-03-24 12:50:00,124.23,124.32,124.14,124.23,16346.0,121.0768,121.1645,120.9891,121.0768,16346.0
2022-03-24 12:55:00,124.28,124.36,124.21,124.23,17819.0,121.1255,121.2035,121.0573,121.0768,17819.0
2022-03-24 13:00:00,124.22,124.3,124.05,124.05,51719.0,121.067,121.145,120.9013,120.9013,51719.0
2022-03-24 13:05:00,124.09,124.11,123.94,124.02,31420.0,120.9403,120.9598,120.7941,120.8721,31420.0
2022-03-24 13:10:00,124.0,124.01,123.87,123.89,38763.0,120.8526,120.8624,120.7259,120.7454,38763.0
2022-03-24 13:15:00,123.91,124.07,123.84,123.99,56221.0,120.7649,120.9208,120.6967,120.8429,56221.0
2022-03-24 13:20:00,123.98,124.31,123.92,124.3,31941.0,120.8331,121.1547,120.7746,121.145,31941.0
2022-03-24 13:25:00,124.3,124.77,124.28,124.69,82151.0,121.145,121.6031,121.1255,121.5251,82151.0
2022-03-24 13:30:00,124.68,124.78,124.6,124.63,38418.0,121.5154,121.6128,121.4374,121.4666,38418.0
2022-03-24 13:35:00,124.62,124.83,124.57,124.75,21276.0,121.4569,121.6615,121.4081,121.5836,21276.0
2022-03-24 13:40:00,124.75,124.99,124.69,124.99,18097.0,121.5836,121.8175,121.5251,121.8175,18097.0
2022-03-24 13:45:00,124.99,125.19,124.91,125.19,16423.0,121.8175,122.0124,121.7395,122.0124,16423.0
2022-03-24 13:50:00,125.17,125.19,124.99,125.01,26186.0,121.9929,122.0124,121.8175,121.837,26186.0
2022-03-24 13:55:00,125.03,125.08,124.88,124.89,26045.0,121.8565,121.9052,121.7103,121.72,26045.0
2022-03-24 14:00:00,124.89,125.16,124.83,125.14,32510.0,121.72,121.9832,121.6615,121.9637,32510.0
2022-03-24 14:05:00,125.11,125.19,124.98,124.99,24226.0,121.9344,122.0124,121.8077,121.8175,24226.0
2022-03-24 14:10:00,125.01,125.01,124.87,124.9,15899.0,121.837,121.837,121.7005,121.7298,15899.0
2022-03-24 14:15:00,124.92,125.01,124.83,124.95,24047.0,121.7493,121.837,121.6615,121.7785,24047.0
2022-03-24 14:20:00,124.93,125.12,124.93,124.97,27852.0,121.759,121.9442,121.759,121.798,27852.0
2022-03-24 14:25:00,124.95,125.09,124.9,125.07,26905.0,121.7785,121.9149,121.7298,121.8955,26905.0
2022-03-24 14:30:00,125.05,125.16,124.95,125.16,35669.0,121.876,121.9832,121.7785,121.9832,35669.0
2022-03-24 14:35:00,125.17,125.37,125.14,125.37,8197.0,121.9929,122.1878,121.9637,122.1878,8197.0
2022-03-24 14:40:00,125.37,125.4,125.17,125.21,18668.0,122.1878,122.2171,121.9929,122.0319,18668.0
2022-03-24 14:45:00,125.23,125.26,125.03,125.23,41105.0,122.0514,122.0806,121.8565,122.0514,41105.0
2022-03-24 14:50:00,125.25,125.25,125.12,125.18,28683.0,122.0709,122.0709,121.9442,122.0027,28683.0
2022-03-24 14:55:00,125.19,125.22,125.05,125.05,13784.0,122.0124,122.0416,121.876,121.876,13784.0
2022-03-24 15:00:00,125.05,125.08,124.95,125.01,38860.0,121.876,121.9052,121.7785,121.837,38860.0
2022-03-24 15:05:00,125.02,125.1,125.0,125.08,29901.0,121.8467,121.9247,121.8272,121.9052,29901.0
2022-03-24 15:10:00,125.03,125.19,124.92,125.16,38898.0,121.8565,122.0124,121.7493,121.9832,38898.0
2022-03-24 15:15:00,125.16,125.29,125.13,125.19,23978.0,121.9832,122.1099,121.9539,122.0124,23978.0
2022-03-24 15:20:00,125.2,125.38,125.14,125.3,56992.0,122.0222,122.1976,121.9637,122.1196,56992.0
2022-03-24 15:25:00,125.33,125.43,125.22,125.34,45530.0,122.1489,122.2463,122.0416,122.1586,45530.0
2022-03-24 15:30:00,125.34,125.45,125.25,125.31,38778.0,122.1586,122.2658,122.0709,122.1294,38778.0
2022-03-24 15:35:00,125.3,125.54,125.23,125.54,53849.0,122.1196,122.3535,122.0514,122.3535,53849.0
2022-03-24 15:40:00,125.54,125.57,125.37,125.45,45739.0,122.3535,122.3828,122.1878,122.2658,45739.0
2022-03-24 15:45:00,125.46,125.5,125.34,125.41,33881.0,122.2756,122.3145,122.1586,122.2268,33881.0
2022-03-24 15:50:00,125.41,125.63,125.4,125.54,94972.0,122.2268,122.4412,122.2171,122.3535,94972.0
2022-03-24 15:55:00,125.52,125.71,125.45,125.69,167816.0,122.334,122.5192,122.2658,122.4997,167816.0
2022-03-25 09:30:00,126.17,126.23,125.25,125.25,64332.0,122.9675,123.026,122.0709,122.0709,64332.0
2022-03-25 09:35:00,125.27,125.42,125.07,125.3,23609.0,122.0904,122.2366,121.8955,122.1196,23609.0
2022-03-25 09:40:00,125.31,125.4,124.89,125.2,22953.0,122.1294,122.2171,121.72,122.0222,22953.0
2022-03-25 09:45:00,125.17,125.61,125.13,125.5,25083.0,121.9929,122.4217,121.9539,122.3145,25083.0
2022-03-25 09:50:00,125.5,125.61,125.41,125.52,29722.0,122.3145,122.4217,122.2268,122.334,29722.0
2022-03-25 09:55:00,125.53,125.62,125.17,125.44,68860.0,122.3438,122.4315,121.9929,122.2561,68860.0
2022-03-25 10:00:00,125.51,125.95,125.36,125.9,30719.0,122.3243,122.7531,122.1781,122.7044,30719.0
2022-03-25 10:05:00,125.88,125.95,125.69,125.72,23160.0,122.6849,122.7531,122.4997,122.529,23160.0
2022-03-25 10:10:00,125.77,125.98,125.64,125.81,36756.0,122.5777,122.7824,122.451,122.6167,36756.0
2022-03-25 10:15:00,125.8,125.91,125.61,125.75,48690.0,122.6069,122.7141,122.4217,122.5582,48690.0
2022-03-25 10:20:00,125.76,125.8,125.62,125.77,50196.0,122.5679,122.6069,122.4315,122.5777,50196.0
2022-03-25 10:25:00,125.77,126.02,125.68,125.92,28921.0,122.5777,122.8213,122.49,122.7239,28921.0
2022-03-25 10:30:00,125.94,126.0,125.57,125.57,43843.0,122.7434,122.8018,122.3828,122.3828,43843.0
2022-03-25 10:35:00,125.59,125.75,125.59,125.6,13412.0,122.4023,122.5582,122.4023,122.412,13412.0
2022-03-25 10:40:00,125.53,125.68,125.49,125.56,37413.0,122.3438,122.49,122.3048,122.373,37413.0
2022-03-25 10:45:00,125.56,125.6,125.42,125.47,16634.0,122.373,122.412,122.2366,122.2853,16634.0
2022-03-25 10:50:00,125.46,125.48,125.19,125.21,15075.0,122.2756,122.295,122.0124,122.0319,15075.0
2022-03-25 10:55:00,125.23,125.56,125.21,125.48,79170.0,122.0514,122.373,122.0319,122.295,79170.0
2022-03-25 11:00:00,125.49,125.55,125.01,125.02,19306.0,122.3048,122.3633,121.837,121.8467,19306.0
2022-03-25 11:05:00,125.05,125.21,124.92,125.04,43198.0,121.876,122.0319,121.7493,121.8662,43198.0
2022-03-25 11:10:00,125.0,125.0,124.47,124.78,71182.0,121.8272,121.8272,121.3107,121.6128,71182.0
2022-03-25 11:15:00,124.78,124.9,124.68,124.74,36402.0,121.6128,121.7298,121.5154,121.5738,36402.0
2022-03-25 11:20:00,124.73,124.94,124.53,124.82,59153.0,121.5641,121.7688,121.3692,121.6518,59153.0
2022-03-25 11:25:00,124.87,124.9,124.61,124.82,32002.0,121.7005,121.7298,121.4471,121.6518,32002.0
2022-03-25 11:30:00,124.81,124.81,124.48,124.59,45808.0,121.6421,121.6421,121.3204,121.4276,45808.0
2022-03-25 11:35:00,124.59,124.63,124.21,124.21,26317.0,121.4276,121.4666,121.0573,121.0573,26317.0
2022-03-25 11:40:00,124.24,124.31,124.16,124.29,36526.0,121.0865,121.1547,121.0086,121.1353,36526.0
2022-03-25 11:45:00,124.28,124.28,123.98,124.0,25591.0,121.1255,121.1255,120.8331,120.8526,25591.0
2022-03-25 11:50:00,123.96,123.96,123.3,123.3,86304.0,120.8136,120.8136,120.1704,120.1704,86304.0
2022-03-25 11:55:00,123.3,123.58,123.14,123.54,53442.0,120.1704,120.4433,120.0144,120.4043,53442.0
2022-03-25 12:00:00,123.54,123.81,123.37,123.77,33726.0,120.4043,120.6674,120.2386,120.6285,33726.0
2022-03-25 12:05:00,123.84,124.09,123.84,123.95,44441.0,120.6967,120.9403,120.6967,120.8039,44441.0
2022-03-25 12:10:00,123.94,124.28,123.92,124.26,49510.0,120.7941,121.1255,120.7746,121.106,49510.0
2022-03-25 12:15:00,124.29,124.32,124.05,124.12,29151.0,121.1353,121.1645,120.9013,120.9696,29151.0
2022-03-25 12:20:00,124.13,124.18,124.03,124.08,16528.0,120.9793,121.028,120.8819,120.9306,16528.0
2022-03-25 12:25:00,124.12,124.46,123.95,124.45,47045.0,120.9696,121.3009,120.8039,121.2912,47045.0
2022-03-25 12:30:00,124.45,124.66,124.41,124.66,14699.0,121.2912,121.4959,121.2522,121.4959,14699.0
2022-03-25 12:35:00,124.64,124.64,124.37,124.48,28766.0,121.4764,121.4764,121.2132,121.3204,28766.0
2022-03-25 12:40:00,124.53,124.56,124.42,124.53,20695.0,121.3692,121.3984,121.262,121.3692,20695.0
2022-03-25 12:45:00,124.53,124.57,124.45,124.47,14882.0,121.3692,121.4081,121.2912,121.3107,14882.0
2022-03-25 12:50:00,124.45,124.52,124.22,124.24,36949.0,121.2912,121.3594,121.067,121.0865,36949.0
2022-03-25 12:55:00,124.25,124.37,124.15,124.37,11629.0,121.0963,121.2132,120.9988,121.2132,11629.0
2022-03-25 13:00:00,124.38,124.45,124.3,124.44,13499.0,121.223,121.2912,121.145,121.2814,13499.0
2022-03-25 13:05:00,124.41,124.45,124.24,124.28,10778.0,121.2522,121.2912,121.0865,121.1255,10778.0
2022-03-25 13:10:00,124.26,124.33,124.02,124.04,18620.0,121.106,121.1742,120.8721,120.8916,18620.0
2022-03-25 13:15:00,124.07,124.29,124.05,124.22,26700.0,120.9208,121.1353,120.9013,121.067,26700.0
2022-03-25 13:20:00,124.23,124.28,124.04,124.07,13945.0,121.0768,121.1255,120.8916,120.9208,13945.0
2022-03-25 13:25:00,124.07,124.11,123.86,124.0,57026.0,120.9208,120.9598,120.7162,120.8526,57026.0
2022-03-25 13:30:00,124.03,124.15,124.03,124.14,12210.0,120.8819,120.9988,120.8819,120.9891,12210.0
2022-03-25 13:35:00,124.12,124.15,123.97,124.07,39240.0,120.9696,120.9988,120.8234,120.9208,39240.0
2022-03-25 13:40:00,124.08,124.08,123.93,123.99,36449.0,120.9306,120.9306,120.7844,120.8429,36449.0
2022-03-25 13:45:00,124.0,124.02,123.87,123.98,53368.0,120.8526,120.8721,120.7259,120.8331,53368.0
2022-03-25 13:50:00,123.97,124.02,123.89,124.0,21290.0,120.8234,120.8721,120.7454,120.8526,21290.0
2022-03-25 13:55:00,124.02,124.13,123.92,124.01,54501.0,120.8721,120.9793,120.7746,120.8624,54501.0
2022-03-25 14:00:00,124.03,124.42,123.97,124.39,37038.0,120.8819,121.262,120.8234,121.2327,37038.0
2022-03-25 14:05:00,124.4,124.4,124.18,124.23,75834.0,121.2425,121.2425,121.028,121.0768,75834.0
2022-03-25 14:10:00,124.24,124.38,124.21,124.29,20153.0,121.0865,121.223,121.0573,121.1353,20153.0
2022-03-25 14:15:00,124.32,124.46,124.23,124.28,44266.0,121.1645,121.3009,121.0768,121.1255,44266.0
2022-03-25 14:20:00,124.27,124.28,124.16,124.27,33390.0,121.1158,121.1255,121.0086,121.1158,33390.0
2022-03-25 14:25:00,124.27,124.36,124.19,124.35,20578.0,121.1158,121.2035,121.0378,121.1937,20578.0
2022-03-25 14:30:00,124.35,124.42,124.27,124.38,45510.0,121.1937,121.262,121.1158,121.223,45510.0
2022-03-25 14:35:00,124.37,124.45,124.29,124.36,7949.0,121.2132,121.2912,121.1353,121.2035,7949.0
2022-03-25 14:40:00,124.4,124.43,124.3,124.4,29164.0,121.2425,121.2717,121.145,121.2425,29164.0
2022-03-25 14:45:00,124.41,124.67,124.35,124.58,14129.0,121.2522,121.5056,121.1937,121.4179,14129.0
2022-03-25 14:50:00,124.64,124.68,124.51,124.51,17529.0,121.4764,121.5154,121.3497,121.3497,17529.0
2022-03-25 14:55:00,124.54,124.59,124.49,124.58,14724.0,121.3789,121.4276,121.3302,121.4179,14724.0
2022-03-25 15:00:00,124.58,124.61,124.41,124.43,12124.0,121.4179,121.4471,121.2522,121.2717,12124.0
2022-03-25 15:05:00,124.45,124.55,124.42,124.5,19765.0,121.2912,121.3887,121.262,121.3399,19765.0
2022-03-25 15:10:00,124.51,124.52,124.42,124.47,22845.0,121.3497,121.3594,121.262,121.3107,22845.0
2022-03-25 15:15:00,124.48,124.48,124.23,124.27,25201.0,121.3204,121.3204,121.0768,121.1158,25201.0
2022-03-25 15:20:00,124.28,124.28,124.16,124.19,24329.0,121.1255,121.1255,121.0086,121.0378,24329.0
2022-03-25 15:25:00,124.19,124.2,124.03,124.09,26767.0,121.0378,121.0475,120.8819,120.9403,26767.0
2022-03-25 15:30:00,124.06,124.07,123.88,123.89,29164.0,120.9111,120.9208,120.7357,120.7454,29164.0
2022-03-25 15:35:00,123.89,123.99,123.85,123.9,28785.0,120.7454,120.8429,120.7064,120.7552,28785.0
2022-03-25 15:40:00,123.91,124.09,123.9,123.99,38979.0,120.7649,120.9403,120.7552,120.8429,38979.0
2022-03-25 15:45:00,124.0,124.47,123.98,124.41,66863.0,120.8526,121.3107,120.8331,121.2522,66863.0
2022-03-25 15:50:00,124.41,124.45,124.17,124.25,119130.0,121.2522,121.2912,121.0183,121.0963,119130.0
2022-03-25 15:55:00,124.22,124.3,124.04,124.29,289559.0,121.067,121.145,120.8916,121.1353,289559.0
2022-03-28 09:30:00,124.66,124.93,124.31,124.9,161507.0,121.4959,121.759,121.1547,121.7298,161507.0
2022-03-28 09:35:00,124.89,125.38,124.86,125.25,91369.0,121.72,122.1976,121.6908,122.0709,91369.0
2022-03-28 09:40:00,125.24,125.5,125.07,125.13,81952.0,122.0611,122.3145,121.8955,121.9539,81952.0
2022-03-28 09:45:00,125.14,125.26,124.88,125.17,58306.0,121.9637,122.0806,121.7103,121.9929,58306.0
2022-03-28 09:50:00,125.08,125.38,125.03,125.33,45782.0,121.9052,122.1976,121.8565,122.1489,45782.0
2022-03-28 09:55:00,125.36,125.77,125.16,125.25,46886.0,122.1781,122.5777,121.9832,122.0709,46886.0
2022-03-28 10:00:00,125.27,125.37,125.1,125.27,26006.0,122.0904,122.1878,121.9247,122.0904,26006.0
2022-03-28 10:05:00,125.29,125.39,125.01,125.3,61622.0,122.1099,122.2073,121.837,122.1196,61622.0
2022-03-28 10:10:00,125.36,125.63,125.21,125.58,127607.0,122.1781,122.4412,122.0319,122.3925,127607.0
2022-03-28 10:15:00,125.6,125.8,125.58,125.7,56058.0,122.412,122.6069,122.3925,122.5095,56058.0
2022-03-28 10:20:00,125.69,125.69,125.32,125.37,61659.0,122.4997,122.4997,122.1391,122.1878,61659.0
2022-03-28 10:25:00,125.37,125.68,125.28,125.68,76270.0,122.1878,122.49,122.1001,122.49,76270.0
2022-03-28 10:30:00,125.78,125.92,125.58,125.59,33429.0,122.5874,122.7239,122.3925,122.4023,33429.0
2022-03-28 10:35:00,125.61,125.79,125.56,125.72,32215.0,122.4217,122.5972,122.373,122.529,32215.0
2022-03-28 10:40:00,125.77,126.04,125.62,125.88,77279.0,122.5777,122.8408,122.4315,122.6849,77279.0
2022-03-28 10:45:00,125.86,125.93,125.68,125.68,22676.0,122.6654,122.7336,122.49,122.49,22676.0
2022-03-28 10:50:00,125.67,125.81,125.5,125.6,78822.0,122.4802,122.6167,122.3145,122.412,78822.0
2022-03-28 10:55:00,125.57,125.83,125.57,125.82,63380.0,122.3828,122.6362,122.3828,122.6264,63380.0
2022-03-28 11:00:00,125.82,125.84,125.46,125.61,46794.0,122.6264,122.6459,122.2756,122.4217,46794.0
2022-03-28 11:05:00,125.56,125.75,125.48,125.7,93452.0,122.373,122.5582,122.295,122.5095,93452.0
2022-03-28 11:10:00,125.69,125.92,125.65,125.75,30393.0,122.4997,122.7239,122.4607,122.5582,30393.0
2022-03-28 11:15:00,125.76,125.84,125.71,125.75,71886.0,122.5679,122.6459,122.5192,122.5582,71886.0
2022-03-28 11:20:00,125.7,125.71,125.48,125.68,42930.0,122.5095,122.5192,122.295,122.49,42930.0
2022-03-28 11:25:00,125.67,125.67,125.12,125.12,34431.0,122.4802,122.4802,121.9442,121.9442,34431.0
2022-03-28 11:30:00,125.14,125.25,124.9,125.05,92960.0,121.9637,122.0709,121.7298,121.876,92960.0
2022-03-28 11:35:00,125.03,125.03,124.76,124.79,39730.0,121.8565,121.8565,121.5933,121.6226,39730.0
2022-03-28 11:40:00,124.77,125.09,124.76,125.05,39594.0,121.6031,121.9149,121.5933,121.876,39594.0
2022-03-28 11:45:00,125.01,125.01,124.47,124.5,15761.0,121.837,121.837,121.3107,121.3399,15761.0
2022-03-28 11:50:00,124.46,124.67,124.27,124.58,40509.0,121.3009,121.5056,121.1158,121.4179,40509.0
2022-03-28 11:55:00,124.56,124.8,124.54,124.69,31018.0,121.3984,121.6323,121.3789,121.5251,31018.0
2022-03-28 12:00:00,124.73,125.23,124.7,125.15,68565.0,121.5641,122.0514,121.5348,121.9734,68565.0
2022-03-28 12:05:00,125.14,125.18,124.83,124.86,58409.0,121.9637,122.0027,121.6615,121.6908,58409.0
2022-03-28 12:10:00,124.87,125.04,124.87,124.97,12064.0,121.7005,121.8662,121.7005,121.798,12064.0
2022-03-28 12:15:00,124.96,124.97,124.77,124.84,11555.0,121.7882,121.798,121.6031,121.6713,11555.0
2022-03-28 12:20:00,124.82,124.86,124.64,124.64,12192.0,121.6518,121.6908,121.4764,121.4764,12192.0
2022-03-28 12:25:00,124.64,124.64,124.48,124.54,26499.0,121.4764,121.4764,121.3204,121.3789,26499.0
2022-03-28 12:30:00,124.54,124.58,124.52,124.58,12893.0,121.3789,121.4179,121.3594,121.4179,12893.0
2022-03-28 12:35:00,124.59,124.59,124.52,124.59,17105.0,121.4276,121.4276,121.3594,121.4276,17105.0
2022-03-28 12:40:00,124.59,124.82,124.52,124.82,9960.0,121.4276,121.6518,121.3594,121.6518,9960.0
2022-03-28 12:45:00,124.81,124.84,124.74,124.83,11013.0,121.6421,121.6713,121.5738,121.6615,11013.0
2022-03-28 12:50:00,124.85,124.91,124.83,124.9,7624.0,121.681,121.7395,121.6615,121.7298,7624.0
2022-03-28 12:55:00,124.92,124.92,124.74,124.9,12077.0,121.7493,121.7493,121.5738,121.7298,12077.0
2022-03-28 13:00:00,124.9,124.93,124.76,124.79,4010.0,121.7298,121.759,121.5933,121.6226,4010.0
2022-03-28 13:05:00,124.79,124.93,124.72,124.93,45986.0,121.6226,121.759,121.5543,121.759,45986.0
2022-03-28 13:10:00,124.92,124.94,124.81,124.87,12318.0,121.7493,121.7688,121.6421,121.7005,12318.0
2022-03-28 13:15:00,124.87,125.02,124.87,124.96,22536.0,121.7005,121.8467,121.7005,121.7882,22536.0
2022-03-28 13:20:00,124.97,125.03,124.92,125.03,14908.0,121.798,121.8565,121.7493,121.8565,14908.0
2022-03-28 13:25:00,125.04,125.25,125.01,125.25,7388.0,121.8662,122.0709,121.837,122.0709,7388.0
2022-03-28 13:30:00,125.22,125.27,125.22,125.27,5800.0,122.0416,122.0904,122.0416,122.0904,5800.0
2022-03-28 13:35:00,125.23,125.26,125.13,125.17,38679.0,122.0514,122.0806,121.9539,121.9929,38679.0
2022-03-28 13:40:00,125.17,125.36,125.14,125.36,26076.0,121.9929,122.1781,121.9637,122.1781,26076.0
2022-03-28 13:45:00,125.39,125.52,125.38,125.51,10170.0,122.2073,122.334,122.1976,122.3243,10170.0
2022-03-28 13:50:00,125.53,125.56,125.42,125.55,14004.0,122.3438,122.373,122.2366,122.3633,14004.0
2022-03-28 13:55:00,125.56,125.67,125.49,125.65,49104.0,122.373,122.4802,122.3048,122.4607,49104.0
2022-03-28 14:00:00,125.65,125.67,125.56,125.56,24867.0,122.4607,122.4802,122.373,122.373,24867.0
2022-03-28 14:05:00,125.52,125.56,125.38,125.53,23646.0,122.334,122.373,122.1976,122.3438,23646.0
2022-03-28 14:10:00,125.55,125.58,125.49,125.56,18331.0,122.3633,122.3925,122.3048,122.373,18331.0
2022-03-28 14:15:00,125.55,125.7,125.4,125.45,64010.0,122.3633,122.5095,122.2171,122.2658,64010.0
2022-03-28 14:20:00,125.46,125.46,125.31,125.44,19795.0,122.2756,122.2756,122.1294,122.2561,19795.0
2022-03-28 14:25:00,125.44,125.48,125.39,125.43,12488.0,122.2561,122.295,122.2073,122.2463,12488.0
2022-03-28 14:30:00,125.44,125.62,125.42,125.62,22219.0,122.2561,122.4315,122.2366,122.4315,22219.0
2022-03-28 14:35:00,125.61,125.62,125.51,125.56,7633.0,122.4217,122.4315,122.3243,122.373,7633.0
2022-03-28 14:40:00,125.57,125.74,125.54,125.67,29341.0,122.3828,122.5484,122.3535,122.4802,29341.0
2022-03-28 14:45:00,125.68,125.73,125.65,125.65,12638.0,122.49,122.5387,122.4607,122.4607,12638.0
2022-03-28 14:50:00,125.66,125.9,125.66,125.9,69243.0,122.4705,122.7044,122.4705,122.7044,69243.0
2022-03-28 14:55:00,125.9,126.35,125.79,126.35,90314.0,122.7044,123.143,122.5972,123.143,90314.0
2022-03-28 15:00:00,126.37,126.4,126.24,126.37,55096.0,123.1625,123.1917,123.0358,123.1625,55096.0
2022-03-28 15:05:00,126.38,126.46,126.28,126.29,30786.0,123.1722,123.2502,123.0747,123.0845,30786.0
2022-03-28 15:10:00,126.27,126.29,126.12,126.16,32485.0,123.065,123.0845,122.9188,122.9578,32485.0
2022-03-28 15:15:00,126.14,126.21,126.01,126.02,19948.0,122.9383,123.0065,122.8116,122.8213,19948.0
2022-03-28 15:20:00,126.02,126.06,126.0,126.06,26710.0,122.8213,122.8603,122.8018,122.8603,26710.0
2022-03-28 15:25:00,126.05,126.15,126.03,126.09,33569.0,122.8506,122.948,122.8311,122.8896,33569.0
2022-03-28 15:30:00,126.09,126.16,125.92,125.98,112957.0,122.8896,122.9578,122.7239,122.7824,112957.0
2022-03-28 15:35:00,125.99,126.12,125.93,125.95,95090.0,122.7921,122.9188,122.7336,122.7531,95090.0
2022-03-28 15:40:00,125.92,126.16,125.85,126.16,76770.0,122.7239,122.9578,122.6557,122.9578,76770.0
2022-03-28 15:45:00,126.14,126.49,126.11,126.46,75854.0,122.9383,123.2794,122.9091,123.2502,75854.0
2022-03-28 15:50:00,126.46,126.58,126.18,126.34,119865.0,123.2502,123.3671,122.9773,123.1332,119865.0
2022-03-28 15:55:00,126.35,126.51,126.17,126.49,203735.0,123.143,123.2989,122.9675,123.2794,203735.0
2022-03-29 09:30:00,126.22,126.75,125.98,126.12,170672.0,123.0163,123.5328,122.7824,122.9188,170672.0
2022-03-29 09:35:00,126.11,126.68,126.11,126.48,31944.0,122.9091,123.4646,122.9091,123.2697,31944.0
2022-03-29 09:40:00,126.48,126.55,126.21,126.37,80612.0,123.2697,123.3379,123.0065,123.1625,80612.0
2022-03-29 09:45:00,126.39,126.81,126.3,126.62,85379.0,123.1819,123.5913,123.0942,123.4061,85379.0
2022-03-29 09:50:00,126.65,126.8,126.25,126.37,45137.0,123.4353,123.5815,123.0455,123.1625,45137.0
2022-03-29 09:55:00,126.44,126.45,126.11,126.31,22297.0,123.2307,123.2404,122.9091,123.104,22297.0
2022-03-29 10:00:00,126.32,126.48,126.26,126.37,46095.0,123.1137,123.2697,123.0552,123.1625,46095.0
2022-03-29 10:05:00,126.38,126.92,126.38,126.85,78161.0,123.1722,123.6985,123.1722,123.6303,78161.0
2022-03-29 10:10:00,126.85,127.14,126.67,126.82,62981.0,123.6303,123.9129,123.4548,123.601,62981.0
2022-03-29 10:15:00,126.82,127.05,126.62,126.95,33689.0,123.601,123.8252,123.4061,123.7277,33689.0
2022-03-29 10:20:00,126.95,127.4,126.89,127.38,39392.0,123.7277,124.1663,123.6693,124.1468,39392.0
2022-03-29 10:25:00,127.39,127.66,127.28,127.54,25931.0,124.1566,124.4197,124.0494,124.3028,25931.0
2022-03-29 10:30:00,127.52,127.63,127.4,127.43,19371.0,124.2833,124.3905,124.1663,124.1956,19371.0
2022-03-29 10:35:00,127.43,127.51,127.37,127.51,20390.0,124.1956,124.2735,124.1371,124.2735,20390.0
2022-03-29 10:40:00,127.51,127.72,127.45,127.7,26026.0,124.2735,124.4782,124.215,124.4587,26026.0
2022-03-29 10:45:00,127.74,127.86,127.59,127.77,16394.0,124.4977,124.6146,124.3515,124.5269,16394.0
2022-03-29 10:50:00,127.8,127.96,127.78,127.89,12845.0,124.5562,124.7121,124.5367,124.6439,12845.0
2022-03-29 10:55:00,127.89,127.99,127.86,127.92,39675.0,124.6439,124.7413,124.6146,124.6731,39675.0
2022-03-29 11:00:00,127.94,127.98,127.76,127.81,14876.0,124.6926,124.7316,124.5172,124.5659,14876.0
2022-03-29 11:05:00,127.81,127.93,127.73,127.93,16883.0,124.5659,124.6829,124.4879,124.6829,16883.0
2022-03-29 11:10:00,127.93,128.15,127.84,127.94,49633.0,124.6829,124.8973,124.5951,124.6926,49633.0
2022-03-29 11:15:00,127.96,128.15,127.84,127.98,49672.0,124.7121,124.8973,124.5951,124.7316,49672.0
2022-03-29 11:20:00,128.0,128.01,127.59,127.84,19388.0,124.7511,124.7608,124.3515,124.5951,19388.0
2022-03-29 11:25:00,127.82,127.88,127.58,127.73,16994.0,124.5757,124.6341,124.3417,124.4879,16994.0
2022-03-29 11:30:00,127.73,127.81,127.56,127.58,3534.0,124.4879,124.5659,124.3223,124.3417,3534.0
2022-03-29 11:35:00,127.58,127.59,127.35,127.54,18388.0,124.3417,124.3515,124.1176,124.3028,18388.0
2022-03-29 11:40:00,127.54,127.83,127.52,127.79,40763.0,124.3028,124.5854,124.2833,124.5464,40763.0
2022-03-29 11:45:00,127.78,127.97,127.75,127.95,7434.0,124.5367,124.7218,124.5074,124.7024,7434.0
2022-03-29 11:50:00,127.91,127.97,127.85,127.91,9103.0,124.6634,124.7218,124.6049,124.6634,9103.0
2022-03-29 11:55:00,127.91,128.07,127.87,127.97,21589.0,124.6634,124.8193,124.6244,124.7218,21589.0
2022-03-29 12:00:00,127.99,128.05,127.84,128.04,16895.0,124.7413,124.7998,124.5951,124.7901,16895.0
2022-03-29 12:05:00,128.02,128.04,127.51,127.64,16057.0,124.7706,124.7901,124.2735,124.4002,16057.0
2022-03-29 12:10:00,127.62,127.86,127.62,127.82,19168.0,124.3807,124.6146,124.3807,124.5757,19168.0
2022-03-29 12:15:00,127.78,127.85,127.73,127.83,19747.0,124.5367,124.6049,124.4879,124.5854,19747.0
2022-03-29 12:20:00,127.84,127.87,127.62,127.62,11850.0,124.5951,124.6244,124.3807,124.3807,11850.0
2022-03-29 12:25:00,127.57,127.6,127.39,127.41,8506.0,124.332,124.3612,124.1566,124.1761,8506.0
2022-03-29 12:30:00,127.42,127.59,127.37,127.55,52585.0,124.1858,124.3515,124.1371,124.3125,52585.0
2022-03-29 12:35:00,127.56,127.7,127.48,127.61,30484.0,124.3223,124.4587,124.2443,124.371,30484.0
2022-03-29 12:40:00,127.62,127.7,127.54,127.64,23916.0,124.3807,124.4587,124.3028,124.4002,23916.0
2022-03-29 12:45:00,127.67,127.77,127.65,127.66,6659.0,124.4295,124.5269,124.41,124.4197,6659.0
2022-03-29 12:50:00,127.7,127.7,127.5,127.57,11268.0,124.4587,124.4587,124.2638,124.332,11268.0
2022-03-29 12:55:00,127.6,127.69,127.57,127.57,8848.0,124.3612,124.449,124.332,124.332,8848.0
2022-03-29 13:00:00,127.59,127.59,127.43,127.55,12453.0,124.3515,124.3515,124.1956,124.3125,12453.0
2022-03-29 13:05:00,127.56,127.58,127.46,127.47,8506.0,124.3223,124.3417,124.2248,124.2345,8506.0
2022-03-29 13:10:00,127.47,127.54,127.42,127.43,8333.0,124.2345,124.3028,124.1858,124.1956,8333.0
2022-03-29 13:15:00,127.48,127.51,127.43,127.45,7391.0,124.2443,124.2735,124.1956,124.215,7391.0
2022-03-29 13:20:00,127.44,127.46,127.21,127.26,14069.0,124.2053,124.2248,123.9811,124.0299,14069.0
2022-03-29 13:25:00,127.28,127.37,127.24,127.27,19524.0,124.0494,124.1371,124.0104,124.0396,19524.0
2022-03-29 13:30:00,127.27,127.3,127.16,127.23,19141.0,124.0396,124.0689,123.9324,124.0006,19141.0
2022-03-29 13:35:00,127.24,127.38,127.24,127.37,5776.0,124.0104,124.1468,124.0104,124.1371,5776.0
2022-03-29 13:40:00,127.35,127.51,127.32,127.48,13673.0,124.1176,124.2735,124.0883,124.2443,13673.0
2022-03-29 13:45:00,127.5,127.83,127.48,127.68,29288.0,124.2638,124.5854,124.2443,124.4392,29288.0
2022-03-29 13:50:00,127.71,127.73,127.57,127.73,10178.0,124.4684,124.4879,124.332,124.4879,10178.0
2022-03-29 13:55:00,127.76,127.83,127.73,127.73,10986.0,124.5172,124.5854,124.4879,124.4879,10986.0
2022-03-29 14:00:00,127.75,127.8,127.69,127.71,9838.0,124.5074,124.5562,124.449,124.4684,9838.0
2022-03-29 14:05:00,127.71,127.74,127.63,127.63,12676.0,124.4684,124.4977,124.3905,124.3905,12676.0
2022-03-29 14:10:00,127.62,127.75,127.56,127.75,10463.0,124.3807,124.5074,124.3223,124.5074,10463.0
2022-03-29 14:15:00,127.77,127.79,127.69,127.72,10591.0,124.5269,124.5464,124.449,124.4782,10591.0
2022-03-29 14:20:00,127.68,127.69,127.52,127.67,24877.0,124.4392,124.449,124.2833,124.4295,24877.0
2022-03-29 14:25:00,127.64,127.72,127.63,127.72,6659.0,124.4002,124.4782,124.3905,124.4782,6659.0
2022-03-29 14:30:00,127.71,127.85,127.71,127.85,22655.0,124.4684,124.6049,124.4684,124.6049,22655.0
2022-03-29 14:35:00,127.9,128.02,127.9,128.0,16254.0,124.6536,124.7706,124.6536,124.7511,16254.0
2022-03-29 14:40:00,128.0,128.12,128.0,128.04,9796.0,124.7511,124.868,124.7511,124.7901,9796.0
2022-03-29 14:45:00,128.05,128.11,128.02,128.07,9347.0,124.7998,124.8583,124.7706,124.8193,9347.0
2022-03-29 14:50:00,128.08,128.18,128.02,128.1,18229.0,124.8291,124.9265,124.7706,124.8485,18229.0
2022-03-29 14:55:00,128.09,128.09,127.88,128.06,15235.0,124.8388,124.8388,124.6341,124.8096,15235.0
2022-03-29 15:00:00,128.01,128.16,127.94,128.16,17438.0,124.7608,124.907,124.6926,124.907,17438.0
2022-03-29 15:05:00,128.16,128.23,128.14,128.15,15871.0,124.907,124.9752,124.8875,124.8973,15871.0
2022-03-29 15:10:00,128.14,128.22,127.99,128.05,20955.0,124.8875,124.9655,124.7413,124.7998,20955.0
2022-03-29 15:15:00,128.02,128.12,127.94,128.11,22135.0,124.7706,124.868,124.6926,124.8583,22135.0
2022-03-29 15:20:00,128.1,128.12,127.94,127.95,23840.0,124.8485,124.868,124.6926,124.7024,23840.0
2022-03-29 15:25:00,127.93,128.17,127.92,128.17,25478.0,124.6829,124.9168,124.6731,124.9168,25478.0
2022-03-29 15:30:00,128.16,128.52,128.1,128.52,31980.0,124.907,125.2579,124.8485,125.2579,31980.0
2022-03-29 15:35:00,128.51,128.58,128.32,128.36,32047.0,125.2481,125.3164,125.063,125.1019,32047.0
2022-03-29 15:40:00,128.35,128.47,128.32,128.45,38504.0,125.0922,125.2092,125.063,125.1897,38504.0
2022-03-29 15:45:00,128.45,128.47,128.25,128.42,65444.0,125.1897,125.2092,124.9947,125.1604,65444.0
2022-03-29 15:50:00,128.44,128.49,128.24,128.28,81164.0,125.1799,125.2286,124.985,125.024,81164.0
2022-03-29 15:55:00,128.27,128.47,128.12,128.46,202806.0,125.0142,125.2092,124.868,125.1994,202806.0
2022-03-30 09:30:00,128.99,128.99,128.02,128.1,81984.0,125.716,125.716,124.7706,124.8485,81984.0
2022-03-30 09:35:00,128.05,128.2,127.86,128.11,82571.0,124.7998,124.946,124.6146,124.8583,82571.0
2022-03-30 09:40:00,128.11,128.61,128.04,128.59,41671.0,124.8583,125.3456,124.7901,125.3261,41671.0
2022-03-30 09:45:00,128.6,128.95,128.55,128.64,92998.0,125.3359,125.677,125.2871,125.3748,92998.0
2022-03-30 09:50:00,128.63,128.77,128.34,128.39,61764.0,125.3651,125.5015,125.0825,125.1312,61764.0
2022-03-30 09:55:00,128.33,128.46,128.08,128.4,46703.0,125.0727,125.1994,124.8291,125.1409,46703.0
2022-03-30 10:00:00,128.41,128.66,128.36,128.66,26850.0,125.1507,125.3943,125.1019,125.3943,26850.0
2022-03-30 10:05:00,128.64,128.77,128.44,128.72,63598.0,125.3748,125.5015,125.1799,125.4528,63598.0
2022-03-30 10:10:00,128.77,128.77,128.51,128.52,24889.0,125.5015,125.5015,125.2481,125.2579,24889.0
2022-03-30 10:15:00,128.54,128.7,128.39,128.55,55467.0,125.2774,125.4333,125.1312,125.2871,55467.0
2022-03-30 10:20:00,128.55,128.66,128.26,128.3,96095.0,125.2871,125.3943,125.0045,125.0435,96095.0
2022-03-30 10:25:00,128.3,128.39,127.97,128.28,58221.0,125.0435,125.1312,124.7218,125.024,58221.0
2022-03-30 10:30:00,128.28,128.32,127.92,128.3,53500.0,125.024,125.063,124.6731,125.0435,53500.0
2022-03-30 10:35:00,128.31,128.31,128.03,128.08,40956.0,125.0532,125.0532,124.7803,124.8291,40956.0
2022-03-30 10:40:00,128.08,128.23,127.88,128.01,89929.0,124.8291,124.9752,124.6341,124.7608,89929.0
2022-03-30 10:45:00,128.02,128.14,127.94,128.05,17478.0,124.7706,124.8875,124.6926,124.7998,17478.0
2022-03-30 10:50:00,128.12,128.15,127.97,128.12,27192.0,124.868,124.8973,124.7218,124.868,27192.0
2022-03-30 10:55:00,128.13,128.37,128.12,128.16,10923.0,124.8778,125.1117,124.868,124.907,10923.0
2022-03-30 11:00:00,128.17,128.42,128.17,128.3,16546.0,124.9168,125.1604,124.9168,125.0435,16546.0
2022-03-30 11:05:00,128.31,128.34,128.12,128.34,15875.0,125.0532,125.0825,124.868,125.0825,15875.0
2022-03-30 11:10:00,128.32,128.33,128.14,128.24,11824.0,125.063,125.0727,124.8875,124.985,11824.0
2022-03-30 11:15:00,128.2,128.2,127.97,128.0,16927.0,124.946,124.946,124.7218,124.7511,16927.0
2022-03-30 11:20:00,128.0,128.19,127.98,128.19,26914.0,124.7511,124.9363,124.7316,124.9363,26914.0
2022-03-30 11:25:00,128.16,128.2,127.96,128.18,76262.0,124.907,124.946,124.7121,124.9265,76262.0
2022-03-30 11:30:00,128.19,128.5,128.17,128.47,55489.0,124.9363,125.2384,124.9168,125.2092,55489.0
2022-03-30 11:35:00,128.45,128.7,128.4,128.7,34974.0,125.1897,125.4333,125.1409,125.4333,34974.0
2022-03-30 11:40:00,128.66,128.66,128.28,128.53,12749.0,125.3943,125.3943,125.024,125.2676,12749.0
2022-03-30 11:45:00,128.53,128.71,128.53,128.65,23195.0,125.2676,125.4431,125.2676,125.3846,23195.0
2022-03-30 11:50:00,128.65,128.65,128.35,128.44,15436.0,125.3846,125.3846,125.0922,125.1799,15436.0
2022-03-30 11:55:00,128.49,128.56,128.39,128.53,10458.0,125.2286,125.2969,125.1312,125.2676,10458.0
2022-03-30 12:00:00,128.53,128.63,128.41,128.58,36506.0,125.2676,125.3651,125.1507,125.3164,36506.0
2022-03-30 12:05:00,128.56,128.57,128.42,128.42,10004.0,125.2969,125.3066,125.1604,125.1604,10004.0
2022-03-30 12:10:00,128.38,128.45,128.28,128.44,12235.0,125.1214,125.1897,125.024,125.1799,12235.0
2022-03-30 12:15:00,128.43,128.43,128.05,128.17,25501.0,125.1702,125.1702,124.7998,124.9168,25501.0
2022-03-30 12:20:00,128.17,128.17,127.96,128.0,31221.0,124.9168,124.9168,124.7121,124.7511,31221.0
2022-03-30 12:25:00,128.0,128.1,127.98,128.07,12383.0,124.7511,124.8485,124.7316,124.8193,12383.0
2022-03-30 12:30:00,128.06,128.14,127.98,128.06,10186.0,124.8096,124.8875,124.7316,124.8096,10186.0
2022-03-30 12:35:00,128.08,128.34,128.06,128.11,59661.0,124.8291,125.0825,124.8096,124.8583,59661.0
2022-03-30 12:40:00,128.11,128.26,128.1,128.21,7237.0,124.8583,125.0045,124.8485,124.9558,7237.0
2022-03-30 12:45:00,128.21,128.3,128.19,128.28,8277.0,124.9558,125.0435,124.9363,125.024,8277.0
2022-03-30 12:50:00,128.26,128.36,128.23,128.29,10305.0,125.0045,125.1019,124.9752,125.0337,10305.0
2022-03-30 12:55:00,128.28,128.28,128.03,128.05,7912.0,125.024,125.024,124.7803,124.7998,7912.0
2022-03-30 13:00:00,128.07,128.44,128.06,128.39,53092.0,124.8193,125.1799,124.8096,125.1312,53092.0
2022-03-30 13:05:00,128.4,128.45,127.97,128.05,29533.0,125.1409,125.1897,124.7218,124.7998,29533.0
2022-03-30 13:10:00,128.06,128.17,127.96,128.05,26403.0,124.8096,124.9168,124.7121,124.7998,26403.0
2022-03-30 13:15:00,128.01,128.07,127.97,128.0,9936.0,124.7608,124.8193,124.7218,124.7511,9936.0
2022-03-30 13:20:00,128.05,128.12,127.97,128.11,26601.0,124.7998,124.868,124.7218,124.8583,26601.0
2022-03-30 13:25:00,128.12,128.28,128.05,128.22,22747.0,124.868,125.024,124.7998,124.9655,22747.0
2022-03-30 13:30:00,128.22,128.29,128.15,128.28,19733.0,124.9655,125.0337,124.8973,125.024,19733.0
2022-03-30 13:35:00,128.27,128.4,128.25,128.29,19932.0,125.0142,125.1409,124.9947,125.0337,19932.0
2022-03-30 13:40:00,128.34,128.42,128.27,128.33,14455.0,125.0825,125.1604,125.0142,125.0727,14455.0
2022-03-30 13:45:00,128.32,128.35,128.25,128.25,9566.0,125.063,125.0922,124.9947,124.9947,9566.0
2022-03-30 13:50:00,128.26,128.51,128.26,128.31,32680.0,125.0045,125.2481,125.0045,125.0532,32680.0
2022-03-30 13:55:00,128.3,128.33,128.18,128.27,13089.0,125.0435,125.0727,124.9265,125.0142,13089.0
2022-03-30 14:00:00,128.28,128.42,128.28,128.38,11338.0,125.024,125.1604,125.024,125.1214,11338.0
2022-03-30 14:05:00,128.37,128.44,128.27,128.36,18376.0,125.1117,125.1799,125.0142,125.1019,18376.0
2022-03-30 14:10:00,128.39,128.39,128.14,128.17,11434.0,125.1312,125.1312,124.8875,124.9168,11434.0
2022-03-30 14:15:00,128.14,128.28,128.08,128.21,20744.0,124.8875,125.024,124.8291,124.9558,20744.0
2022-03-30 14:20:00,128.21,128.26,128.15,128.26,12284.0,124.9558,125.0045,124.8973,125.0045,12284.0
2022-03-30 14:25:00,128.25,128.3,128.13,128.23,12863.0,124.9947,125.0435,124.8778,124.9752,12863.0
2022-03-30 14:30:00,128.22,128.26,128.08,128.09,27611.0,124.9655,125.0045,124.8291,124.8388,27611.0
2022-03-30 14:35:00,128.08,128.28,128.03,128.28,19449.0,124.8291,125.024,124.7803,125.024,19449.0
2022-03-30 14:40:00,128.26,128.33,128.24,128.27,12490.0,125.0045,125.0727,124.985,125.0142,12490.0
2022-03-30 14:45:00,128.27,128.33,128.24,128.28,18851.0,125.0142,125.0727,124.985,125.024,18851.0
2022-03-30 14:50:00,128.29,128.36,128.25,128.29,11965.0,125.0337,125.1019,124.9947,125.0337,11965.0
2022-03-30 14:55:00,128.32,128.34,128.19,128.28,15924.0,125.063,125.0825,124.9363,125.024,15924.0
2022-03-30 15:00:00,128.29,128.31,128.19,128.3,56714.0,125.0337,125.0532,124.9363,125.0435,56714.0
2022-03-30 15:05:00,128.28,128.39,128.24,128.39,19194.0,125.024,125.1312,124.985,125.1312,19194.0
2022-03-30 15:10:00,128.37,128.41,128.28,128.39,61488.0,125.1117,125.1507,125.024,125.1312,61488.0
2022-03-30 15:15:00,128.39,128.55,128.33,128.47,37576.0,125.1312,125.2871,125.0727,125.2092,37576.0
2022-03-30 15:20:00,128.46,128.52,128.26,128.3,26028.0,125.1994,125.2579,125.0045,125.0435,26028.0
2022-03-30 15:25:00,128.31,128.4,128.21,128.27,24275.0,125.0532,125.1409,124.9558,125.0142,24275.0
2022-03-30 15:30:00,128.25,128.29,128.14,128.16,27686.0,124.9947,125.0337,124.8875,124.907,27686.0
2022-03-30 15:35:00,128.17,128.33,128.09,128.27,48352.0,124.9168,125.0727,124.8388,125.0142,48352.0
2022-03-30 15:40:00,128.28,128.52,128.26,128.44,65109.0,125.024,125.2579,125.0045,125.1799,65109.0
2022-03-30 15:45:00,128.41,128.55,128.37,128.44,54883.0,125.1507,125.2871,125.1117,125.1799,54883.0
2022-03-30 15:50:00,128.42,128.48,128.23,128.46,103772.0,125.1604,125.2189,124.9752,125.1994,103772.0
2022-03-30 15:55:00,128.46,128.65,128.42,128.62,128639.0,125.1994,125.3846,125.1604,125.3553,128639.0
2022-03-31 09:30:00,129.08,129.08,128.27,128.42,55390.0,125.8037,125.8037,125.0142,125.1604,55390.0
2022-03-31 09:35:00,128.42,128.69,128.34,128.61,14046.0,125.1604,125.4236,125.0825,125.3456,14046.0
2022-03-31 09:40:00,128.58,128.91,128.57,128.85,23271.0,125.3164,125.638,125.3066,125.5795,23271.0
2022-03-31 09:45:00,128.84,128.92,128.73,128.84,19914.0,125.5698,125.6477,125.4626,125.5698,19914.0
2022-03-31 09:50:00,128.88,128.88,128.44,128.52,19699.0,125.6087,125.6087,125.1799,125.2579,19699.0
2022-03-31 09:55:00,128.48,128.66,128.37,128.38,14604.0,125.2189,125.3943,125.1117,125.1214,14604.0
2022-03-31 10:00:00,128.36,128.58,128.21,128.36,47226.0,125.1019,125.3164,124.9558,125.1019,47226.0
2022-03-31 10:05:00,128.35,128.47,128.04,128.18,24076.0,125.0922,125.2092,124.7901,124.9265,24076.0
2022-03-31 10:10:00,128.16,128.41,128.1,128.41,19932.0,124.907,125.1507,124.8485,125.1507,19932.0
2022-03-31 10:15:00,128.37,128.4,128.12,128.19,17180.0,125.1117,125.1409,124.868,124.9363,17180.0
2022-03-31 10:20:00,128.23,128.3,127.86,127.86,24517.0,124.9752,125.0435,124.6146,124.6146,24517.0
2022-03-31 10:25:00,127.86,128.21,127.83,128.13,18222.0,124.6146,124.9558,124.5854,124.8778,18222.0
2022-03-31 10:30:00,128.15,128.15,127.88,128.04,18953.0,124.8973,124.8973,124.6341,124.7901,18953.0
2022-03-31 10:35:00,128.07,128.11,127.87,127.94,21930.0,124.8193,124.8583,124.6244,124.6926,21930.0
2022-03-31 10:40:00,127.94,128.33,127.82,128.29,94499.0,124.6926,125.0727,124.5757,125.0337,94499.0
2022-03-31 10:45:00,128.29,128.46,128.23,128.32,47044.0,125.0337,125.1994,124.9752,125.063,47044.0
2022-03-31 10:50:00,128.28,128.33,128.11,128.18,26892.0,125.024,125.0727,124.8583,124.9265,26892.0
2022-03-31 10:55:00,128.19,128.61,128.19,128.54,33520.0,124.9363,125.3456,124.9363,125.2774,33520.0
2022-03-31 11:00:00,128.5,128.6,128.3,128.39,18432.0,125.2384,125.3359,125.0435,125.1312,18432.0
2022-03-31 11:05:00,128.39,128.48,128.36,128.4,15856.0,125.1312,125.2189,125.1019,125.1409,15856.0
2022-03-31 11:10:00,128.38,128.41,128.1,128.25,32757.0,125.1214,125.1507,124.8485,124.9947,32757.0
2022-03-31 11:15:00,128.22,128.27,128.05,128.15,27999.0,124.9655,125.0142,124.7998,124.8973,27999.0
2022-03-31 11:20:00,128.14,128.24,127.97,128.1,18033.0,124.8875,124.985,124.7218,124.8485,18033.0
2022-03-31 11:25:00,128.04,128.12,127.95,127.99,21085.0,124.7901,124.868,124.7024,124.7413,21085.0
2022-03-31 11:30:00,127.99,128.02,127.85,127.87,15695.0,124.7413,124.7706,124.6049,124.6244,15695.0
2022-03-31 11:35:00,127.91,128.22,127.9,128.06,18085.0,124.6634,124.9655,124.6536,124.8096,18085.0
2022-03-31 11:40:00,128.09,128.26,128.04,128.21,17915.0,124.8388,125.0045,124.7901,124.9558,17915.0
2022-03-31 11:45:00,128.2,128.22,128.06,128.1,22088.0,124.946,124.9655,124.8096,124.8485,22088.0
2022-03-31 11:50:00,128.09,128.14,127.95,128.06,29906.0,124.8388,124.8875,124.7024,124.8096,29906.0
2022-03-31 11:55:00,128.05,128.11,127.97,128.08,16221.0,124.7998,124.8583,124.7218,124.8291,16221.0
2022-03-31 12:00:00,128.04,128.07,127.85,127.85,13578.0,124.7901,124.8193,124.6049,124.6049,13578.0
2022-03-31 12:05:00,127.84,127.92,127.82,127.88,10325.0,124.5951,124.6731,124.5757,124.6341,10325.0
2022-03-31 12:10:00,127.87,128.0,127.84,127.95,13189.0,124.6244,124.7511,124.5951,124.7024,13189.0
2022-03-31 12:15:00,127.93,127.97,127.73,127.78,20234.0,124.6829,124.7218,124.4879,124.5367,20234.0
2022-03-31 12:20:00,127.78,127.79,127.63,127.75,29452.0,124.5367,124.5464,124.3905,124.5074,29452.0
2022-03-31 12:25:00,127.76,127.9,127.6,127.69,27074.0,124.5172,124.6536,124.3612,124.449,27074.0
2022-03-31 12:30:00,127.71,127.71,127.54,127.54,15657.0,124.4684,124.4684,124.3028,124.3028,15657.0
2022-03-31 12:35:00,127.58,127.73,127.57,127.63,11454.0,124.3417,124.4879,124.332,124.3905,11454.0
2022-03-31 12:40:00,127.62,127.78,127.58,127.78,9530.0,124.3807,124.5367,124.3417,124.5367,9530.0
2022-03-31 12:45:00,127.77,127.77,127.67,127.77,13801.0,124.5269,124.5269,124.4295,124.5269,13801.0
2022-03-31 12:50:00,127.77,127.82,127.67,127.69,12684.0,124.5269,124.5757,124.4295,124.449,12684.0
2022-03-31 12:55:00,127.69,127.81,127.66,127.73,12565.0,124.449,124.5659,124.4197,124.4879,12565.0
2022-03-31 13:00:00,127.73,127.78,127.67,127.77,11745.0,124.4879,124.5367,124.4295,124.5269,11745.0
2022-03-31 13:05:00,127.8,127.95,127.71,127.92,9537.0,124.5562,124.7024,124.4684,124.6731,9537.0
2022-03-31 13:10:00,127.96,128.1,127.92,128.08,14876.0,124.7121,124.8485,124.6731,124.8291,14876.0
2022-03-31 13:15:00,128.05,128.28,128.03,128.25,11745.0,124.7998,125.024,124.7803,124.9947,11745.0
2022-03-31 13:20:00,128.25,128.28,128.15,128.28,15778.0,124.9947,125.024,124.8973,125.024,15778.0
2022-03-31 13:25:00,128.27,128.39,128.23,128.38,17335.0,125.0142,125.1312,124.9752,125.1214,17335.0
2022-03-31 13:30:00,128.41,128.47,128.33,128.46,11427.0,125.1507,125.2092,125.0727,125.1994,11427.0
2022-03-31 13:35:00,128.46,128.47,128.37,128.45,8571.0,125.1994,125.2092,125.1117,125.1897,8571.0
2022-03-31 13:40:00,128.49,128.52,128.37,128.39,11981.0,125.2286,125.2579,125.1117,125.1312,11981.0
2022-03-31 13:45:00,128.37,128.39,128.29,128.36,9695.0,125.1117,125.1312,125.0337,125.1019,9695.0
2022-03-31 13:50:00,128.37,128.59,128.37,128.48,14729.0,125.1117,125.3261,125.1117,125.2189,14729.0
2022-03-31 13:55:00,128.44,128.52,128.42,128.43,8094.0,125.1799,125.2579,125.1604,125.1702,8094.0
2022-03-31 14:00:00,128.42,128.42,128.3,128.36,13526.0,125.1604,125.1604,125.0435,125.1019,13526.0
2022-03-31 14:05:00,128.37,128.58,128.37,128.57,18241.0,125.1117,125.3164,125.1117,125.3066,18241.0
2022-03-31 14:10:00,128.55,128.59,128.42,128.56,12770.0,125.2871,125.3261,125.1604,125.2969,12770.0
2022-03-31 14:15:00,128.55,128.57,128.4,128.57,10451.0,125.2871,125.3066,125.1409,125.3066,10451.0
2022-03-31 14:20:00,128.53,128.65,128.51,128.59,7992.0,125.2676,125.3846,125.2481,125.3261,7992.0
2022-03-31 14:25:00,128.59,128.66,128.49,128.59,12658.0,125.3261,125.3943,125.2286,125.3261,12658.0
2022-03-31 14:30:00,128.64,128.84,128.62,128.8,19442.0,125.3748,125.5698,125.3553,125.5308,19442.0
2022-03-31 14:35:00,128.82,128.88,128.69,128.85,18466.0,125.5503,125.6087,125.4236,125.5795,18466.0
2022-03-31 14:40:00,128.85,128.9,128.81,128.89,16987.0,125.5795,125.6282,125.5405,125.6185,16987.0
2022-03-31 14:45:00,128.86,129.15,128.85,128.96,242014.0,125.5893,125.8719,125.5795,125.6867,242014.0
2022-03-31 14:50:00,128.94,128.94,128.81,128.83,13914.0,125.6672,125.6672,125.5405,125.56,13914.0
2022-03-31 14:55:00,128.84,129.18,128.84,129.18,13394.0,125.5698,125.9011,125.5698,125.9011,13394.0
2022-03-31 15:00:00,129.2,129.33,129.15,129.29,27552.0,125.9206,126.0473,125.8719,126.0083,27552.0
2022-03-31 15:05:00,129.27,129.4,129.23,129.31,15681.0,125.9888,126.1155,125.9499,126.0278,15681.0
2022-03-31 15:10:00,129.32,129.32,129.05,129.07,20410.0,126.0376,126.0376,125.7744,125.7939,20410.0
2022-03-31 15:15:00,129.06,129.08,128.91,129.02,26907.0,125.7842,125.8037,125.638,125.7452,26907.0
2022-03-31 15:20:00,129.02,129.13,128.91,129.09,33962.0,125.7452,125.8524,125.638,125.8134,33962.0
2022-03-31 15:25:00,129.07,129.21,128.91,129.14,43992.0,125.7939,125.9304,125.638,125.8621,43992.0
2022-03-31 15:30:00,129.1,129.11,128.88,128.98,30329.0,125.8232,125.8329,125.6087,125.7062,30329.0
2022-03-31 15:35:00,128.98,129.09,128.85,128.99,36149.0,125.7062,125.8134,125.5795,125.716,36149.0
2022-03-31 15:40:00,128.98,129.02,128.81,128.9,43544.0,125.7062,125.7452,125.5405,125.6282,43544.0
2022-03-31 15:45:00,128.89,129.0,128.79,128.79,43838.0,125.6185,125.7257,125.521,125.521,43838.0
2022-03-31 15:50:00,128.81,129.04,128.33,128.68,172837.0,125.5405,125.7647,125.0727,125.4138,172837.0
2022-03-31 15:55:00,128.64,128.83,128.34,128.35,391369.0,125.3748,125.56,125.0825,125.0922,391369.0
2022-04-01 09:30:00,128.97,128.97,127.9,128.34,98205.0,125.6965,125.6965,124.6536,125.0825,98205.0
2022-04-01 09:35:00,128.44,128.58,128.15,128.53,27841.0,125.1799,125.3164,124.8973,125.2676,27841.0
2022-04-01 09:40:00,128.55,128.86,128.39,128.6,30634.0,125.2871,125.5893,125.1312,125.3359,30634.0
2022-04-01 09:45:00,128.63,129.05,128.62,128.81,21288.0,125.3651,125.7744,125.3553,125.5405,21288.0
2022-04-01 09:50:00,128.83,129.27,128.79,129.18,14198.0,125.56,125.9888,125.521,125.9011,14198.0
2022-04-01 09:55:00,129.18,129.57,129.06,129.38,45939.0,125.9011,126.2812,125.7842,126.0961,45939.0
2022-04-01 10:00:00,129.28,129.73,129.22,129.69,27990.0,125.9986,126.4372,125.9401,126.3982,27990.0
2022-04-01 10:05:00,129.66,129.81,129.56,129.74,31132.0,126.3689,126.5151,126.2715,126.4469,31132.0
2022-04-01 10:10:00,129.76,130.05,129.75,129.98,95839.0,126.4664,126.7491,126.4567,126.6808,95839.0
2022-04-01 10:15:00,129.97,130.0,129.76,129.79,30872.0,126.6711,126.7003,126.4664,126.4956,30872.0
2022-04-01 10:20:00,129.8,130.05,129.71,130.01,35678.0,126.5054,126.7491,126.4177,126.7101,35678.0
2022-04-01 10:25:00,129.99,130.05,129.85,130.0,31185.0,126.6906,126.7491,126.5541,126.7003,31185.0
2022-04-01 10:30:00,130.0,130.35,129.98,130.32,61189.0,126.7003,127.0414,126.6808,127.0122,61189.0
2022-04-01 10:35:00,130.34,130.44,129.99,130.11,59099.0,127.0317,127.1292,126.6906,126.8075,59099.0
2022-04-01 10:40:00,130.11,130.3,130.0,130.03,41242.0,126.8075,126.9927,126.7003,126.7296,41242.0
2022-04-01 10:45:00,130.04,130.25,129.94,130.22,30800.0,126.7393,126.944,126.6418,126.9147,30800.0
2022-04-01 10:50:00,130.25,130.48,129.97,130.0,52025.0,126.944,127.1681,126.6711,126.7003,52025.0
2022-04-01 10:55:00,130.0,130.09,129.82,129.92,33048.0,126.7003,126.788,126.5249,126.6223,33048.0
2022-04-01 11:00:00,129.94,130.03,129.75,129.77,13594.0,126.6418,126.7296,126.4567,126.4762,13594.0
2022-04-01 11:05:00,129.75,130.09,129.69,129.95,98658.0,126.4567,126.788,126.3982,126.6516,98658.0
2022-04-01 11:10:00,129.94,129.95,129.79,129.85,10893.0,126.6418,126.6516,126.4956,126.5541,10893.0
2022-04-01 11:15:00,129.82,130.01,129.76,129.87,11627.0,126.5249,126.7101,126.4664,126.5736,11627.0
2022-04-01 11:20:00,129.88,130.06,129.81,129.92,10694.0,126.5834,126.7588,126.5151,126.6223,10694.0
2022-04-01 11:25:00,129.91,130.06,129.81,129.83,20336.0,126.6126,126.7588,126.5151,126.5346,20336.0
2022-04-01 11:30:00,129.8,129.97,129.71,129.71,11441.0,126.5054,126.6711,126.4177,126.4177,11441.0
2022-04-01 11:35:00,129.67,129.8,129.56,129.75,17735.0,126.3787,126.5054,126.2715,126.4567,17735.0
2022-04-01 11:40:00,129.71,129.72,129.61,129.63,13286.0,126.4177,126.4274,126.3202,126.3397,13286.0
2022-04-01 11:45:00,129.6,129.72,129.46,129.52,8504.0,126.3105,126.4274,126.174,126.2325,8504.0
2022-04-01 11:50:00,129.5,129.73,129.48,129.69,9660.0,126.213,126.4372,126.1935,126.3982,9660.0
2022-04-01 11:55:00,129.67,129.9,129.65,129.9,22802.0,126.3787,126.6029,126.3592,126.6029,22802.0
2022-04-01 12:00:00,129.85,129.85,129.39,129.44,22525.0,126.5541,126.5541,126.1058,126.1545,22525.0
2022-04-01 12:05:00,129.44,129.49,129.33,129.47,12280.0,126.1545,126.2033,126.0473,126.1838,12280.0
2022-04-01 12:10:00,129.49,129.49,129.32,129.38,8889.0,126.2033,126.2033,126.0376,126.0961,8889.0
2022-04-01 12:15:00,129.37,129.43,129.25,129.34,7654.0,126.0863,126.1448,125.9694,126.0571,7654.0
2022-04-01 12:20:00,129.37,129.44,129.35,129.38,5505.0,126.0863,126.1545,126.0668,126.0961,5505.0
2022-04-01 12:25:00,129.39,129.56,129.39,129.56,9032.0,126.1058,126.2715,126.1058,126.2715,9032.0
2022-04-01 12:30:00,129.54,129.54,129.38,129.41,26483.0,126.252,126.252,126.0961,126.1253,26483.0
2022-04-01 12:35:00,129.43,129.54,129.39,129.53,8681.0,126.1448,126.252,126.1058,126.2422,8681.0
2022-04-01 12:40:00,129.51,129.65,129.46,129.61,17636.0,126.2228,126.3592,126.174,126.3202,17636.0
2022-04-01 12:45:00,129.64,129.78,129.62,129.73,7427.0,126.3495,126.4859,126.33,126.4372,7427.0
2022-04-01 12:50:00,129.71,129.73,129.66,129.72,7150.0,126.4177,126.4372,126.3689,126.4274,7150.0
2022-04-01 12:55:00,129.72,129.78,129.69,129.7,7453.0,126.4274,126.4859,126.3982,126.4079,7453.0
2022-04-01 13:00:00,129.68,129.89,129.68,129.86,11411.0,126.3884,126.5931,126.3884,126.5639,11411.0
2022-04-01 13:05:00,129.85,129.99,129.84,129.88,19197.0,126.5541,126.6906,126.5444,126.5834,19197.0
2022-04-01 13:10:00,129.84,129.98,129.82,129.98,12877.0,126.5444,126.6808,126.5249,126.6808,12877.0
2022-04-01 13:15:00,129.97,130.0,129.91,129.95,18635.0,126.6711,126.7003,126.6126,126.6516,18635.0
2022-04-01 13:20:00,129.95,130.0,129.78,129.91,20930.0,126.6516,126.7003,126.4859,126.6126,20930.0
2022-04-01 13:25:00,129.9,129.9,129.77,129.87,7805.0,126.6029,126.6029,126.4762,126.5736,7805.0
2022-04-01 13:30:00,129.86,129.88,129.77,129.85,9092.0,126.5639,126.5834,126.4762,126.5541,9092.0
2022-04-01 13:35:00,129.86,129.93,129.86,129.91,8569.0,126.5639,126.6321,126.5639,126.6126,8569.0
2022-04-01 13:40:00,129.9,129.9,129.77,129.82,9143.0,126.6029,126.6029,126.4762,126.5249,9143.0
2022-04-01 13:45:00,129.8,130.0,129.78,130.0,9198.0,126.5054,126.7003,126.4859,126.7003,9198.0
2022-04-01 13:50:00,129.99,130.01,129.93,129.99,18387.0,126.6906,126.7101,126.6321,126.6906,18387.0
2022-04-01 13:55:00,129.99,130.04,129.88,129.89,60999.0,126.6906,126.7393,126.5834,126.5931,60999.0
2022-04-01 14:00:00,129.87,129.97,129.8,129.94,13031.0,126.5736,126.6711,126.5054,126.6418,13031.0
2022-04-01 14:05:00,129.97,130.0,129.71,129.78,23013.0,126.6711,126.7003,126.4177,126.4859,23013.0
2022-04-01 14:10:00,129.79,129.94,129.74,129.94,8480.0,126.4956,126.6418,126.4469,126.6418,8480.0
2022-04-01 14:15:00,129.94,130.0,129.91,129.92,10241.0,126.6418,126.7003,126.6126,126.6223,10241.0
2022-04-01 14:20:00,129.91,130.01,129.84,129.97,77252.0,126.6126,126.7101,126.5444,126.6711,77252.0
2022-04-01 14:25:00,129.97,130.12,129.94,130.0,186370.0,126.6711,126.8173,126.6418,126.7003,186370.0
2022-04-01 14:30:00,130.0,130.21,129.99,130.0,233605.0,126.7003,126.905,126.6906,126.7003,233605.0
2022-04-01 14:35:00,129.99,130.09,129.93,130.0,102552.0,126.6906,126.788,126.6321,126.7003,102552.0
2022-04-01 14:40:00,130.0,130.18,130.0,130.05,62888.0,126.7003,126.8758,126.7003,126.7491,62888.0
2022-04-01 14:45:00,130.08,130.48,130.08,130.47,23513.0,126.7783,127.1681,126.7783,127.1584,23513.0
2022-04-01 14:50:00,130.42,130.69,130.42,130.69,23074.0,127.1097,127.3728,127.1097,127.3728,23074.0
2022-04-01 14:55:00,130.7,130.88,130.63,130.66,36332.0,127.3826,127.558,127.3143,127.3436,36332.0
2022-04-01 15:00:00,130.66,130.8,130.64,130.73,16956.0,127.3436,127.48,127.3241,127.4118,16956.0
2022-04-01 15:05:00,130.71,130.9,130.71,130.77,22866.0,127.3923,127.5775,127.3923,127.4508,22866.0
2022-04-01 15:10:00,130.78,130.88,130.69,130.88,13576.0,127.4605,127.558,127.3728,127.558,13576.0
2022-04-01 15:15:00,130.89,130.91,130.7,130.7,26565.0,127.5677,127.5872,127.3826,127.3826,26565.0
2022-04-01 15:20:00,130.69,130.74,130.54,130.62,34685.0,127.3728,127.4215,127.2266,127.3046,34685.0
2022-04-01 15:25:00,130.61,130.66,130.42,130.45,51398.0,127.2948,127.3436,127.1097,127.1389,51398.0
2022-04-01 15:30:00,130.45,130.5,130.28,130.46,61856.0,127.1389,127.1876,126.9732,127.1486,61856.0
2022-04-01 15:35:00,130.47,130.51,130.29,130.34,20798.0,127.1584,127.1974,126.983,127.0317,20798.0
2022-04-01 15:40:00,130.34,130.45,130.22,130.31,36991.0,127.0317,127.1389,126.9147,127.0025,36991.0
2022-04-01 15:45:00,130.3,130.35,130.16,130.22,49900.0,126.9927,127.0414,126.8563,126.9147,49900.0
2022-04-01 15:50:00,130.22,130.63,130.22,130.51,123676.0,126.9147,127.3143,126.9147,127.1974,123676.0
2022-04-01 15:55:00,130.5,130.82,130.44,130.79,210228.0,127.1876,127.4995,127.1292,127.4703,210228.0
2022-04-04 09:30:00,130.54,131.3,130.48,131.09,96818.0,127.2266,127.9673,127.1681,127.7627,96818.0
2022-04-04 09:35:00,131.07,131.47,131.04,131.2,62046.0,127.7432,128.133,127.7139,127.8699,62046.0
2022-04-04 09:40:00,131.18,131.83,131.08,131.83,38300.0,127.8504,128.4839,127.7529,128.4839,38300.0
2022-04-04 09:45:00,131.87,132.01,131.42,131.91,50685.0,128.5229,128.6593,128.0843,128.5618,50685.0
2022-04-04 09:50:00,131.92,132.43,131.74,132.43,64549.0,128.5716,129.0686,128.3962,129.0686,64549.0
2022-04-04 09:55:00,132.4,132.75,132.07,132.36,92367.0,129.0394,129.3805,128.7178,129.0004,92367.0
2022-04-04 10:00:00,132.37,132.77,132.23,132.42,34483.0,129.0102,129.4,128.8737,129.0589,34483.0
2022-04-04 10:05:00,132.44,132.88,132.4,132.6,59079.0,129.0784,129.5072,129.0394,129.2343,59079.0
2022-04-04 10:10:00,132.63,132.75,132.34,132.44,54988.0,129.2636,129.3805,128.9809,129.0784,54988.0
2022-04-04 10:15:00,132.5,132.51,131.99,132.06,51022.0,129.1369,129.1466,128.6398,128.708,51022.0
2022-04-04 10:20:00,132.06,132.45,132.04,132.16,47735.0,128.708,129.0881,128.6885,128.8055,47735.0
2022-04-04 10:25:00,132.18,132.46,132.11,132.46,28771.0,128.825,129.0979,128.7568,129.0979,28771.0
2022-04-04 10:30:00,132.42,132.72,132.4,132.59,52524.0,129.0589,129.3513,129.0394,129.2246,52524.0
2022-04-04 10:35:00,132.59,133.0,132.57,132.88,64017.0,129.2246,129.6242,129.2051,129.5072,64017.0
2022-04-04 10:40:00,132.88,132.88,132.55,132.63,40238.0,129.5072,129.5072,129.1856,129.2636,40238.0
2022-04-04 10:45:00,132.6,132.75,132.34,132.52,43418.0,129.2343,129.3805,128.9809,129.1564,43418.0
2022-04-04 10:50:00,132.49,132.75,132.3,132.67,54045.0,129.1271,129.3805,128.9419,129.3025,54045.0
2022-04-04 10:55:00,132.69,132.79,132.5,132.5,30019.0,129.322,129.4195,129.1369,129.1369,30019.0
2022-04-04 11:00:00,132.5,132.55,132.34,132.55,20115.0,129.1369,129.1856,128.9809,129.1856,20115.0
2022-04-04 11:05:00,132.55,132.55,132.14,132.24,54987.0,129.1856,129.1856,128.786,128.8835,54987.0
2022-04-04 11:10:00,132.22,132.53,132.16,132.43,24965.0,128.864,129.1661,128.8055,129.0686,24965.0
2022-04-04 11:15:00,132.4,132.41,132.25,132.31,27710.0,129.0394,129.0491,128.8932,128.9517,27710.0
2022-04-04 11:20:00,132.29,132.4,132.25,132.38,23189.0,128.9322,129.0394,128.8932,129.0199,23189.0
2022-04-04 11:25:00,132.39,132.56,132.34,132.52,37692.0,129.0297,129.1953,128.9809,129.1564,37692.0
2022-04-04 11:30:00,132.51,132.58,132.35,132.38,15412.0,129.1466,129.2148,128.9907,129.0199,15412.0
2022-04-04 11:35:00,132.37,132.49,132.24,132.46,15283.0,129.0102,129.1271,128.8835,129.0979,15283.0
2022-04-04 11:40:00,132.47,132.51,132.38,132.46,14942.0,129.1076,129.1466,129.0199,129.0979,14942.0
2022-04-04 11:45:00,132.46,132.59,132.38,132.56,15834.0,129.0979,129.2246,129.0199,129.1953,15834.0
2022-04-04 11:50:00,132.56,132.67,132.45,132.67,17162.0,129.1953,129.3025,129.0881,129.3025,17162.0
2022-04-04 11:55:00,132.67,132.75,132.6,132.69,15133.0,129.3025,129.3805,129.2343,129.322,15133.0
2022-04-04 12:00:00,132.69,132.84,132.64,132.82,16519.0,129.322,129.4682,129.2733,129.4487,16519.0
2022-04-04 12:05:00,132.83,132.85,132.71,132.71,11348.0,129.4585,129.478,129.3415,129.3415,11348.0
2022-04-04 12:10:00,132.72,132.73,132.47,132.51,11950.0,129.3513,129.361,129.1076,129.1466,11950.0
2022-04-04 12:15:00,132.55,132.55,132.4,132.45,9256.0,129.1856,129.1856,129.0394,129.0881,9256.0
2022-04-04 12:20:00,132.45,132.52,132.25,132.36,14175.0,129.0881,129.1564,128.8932,129.0004,14175.0
2022-04-04 12:25:00,132.35,132.44,132.14,132.17,39936.0,128.9907,129.0784,128.786,128.8152,39936.0
2022-04-04 12:30:00,132.16,132.16,132.06,132.12,5118.0,128.8055,128.8055,128.708,128.7665,5118.0
2022-04-04 12:35:00,132.12,132.15,132.0,132.15,15880.0,128.7665,128.7957,128.6496,128.7957,15880.0
2022-04-04 12:40:00,132.12,132.22,132.08,132.08,14003.0,128.7665,128.864,128.7275,128.7275,14003.0
2022-04-04 12:45:00,132.09,132.2,132.07,132.16,9428.0,128.7373,128.8445,128.7178,128.8055,9428.0
2022-04-04 12:50:00,132.17,132.18,132.12,132.16,5640.0,128.8152,128.825,128.7665,128.8055,5640.0
2022-04-04 12:55:00,132.16,132.16,131.76,131.81,12846.0,128.8055,128.8055,128.4156,128.4644,12846.0
2022-04-04 13:00:00,131.79,131.79,131.4,131.45,33426.0,128.4449,128.4449,128.0648,128.1135,33426.0
2022-04-04 13:05:00,131.48,131.58,131.43,131.47,18955.0,128.1428,128.2402,128.094,128.133,18955.0
2022-04-04 13:10:00,131.49,131.63,131.47,131.55,9081.0,128.1525,128.2889,128.133,128.211,9081.0
2022-04-04 13:15:00,131.55,131.64,131.52,131.56,13078.0,128.211,128.2987,128.1817,128.2207,13078.0
2022-04-04 13:20:00,131.57,131.61,131.5,131.58,5343.0,128.2305,128.2695,128.1622,128.2402,5343.0
2022-04-04 13:25:00,131.59,131.63,131.49,131.56,23912.0,128.25,128.2889,128.1525,128.2207,23912.0
2022-04-04 13:30:00,131.55,131.58,131.4,131.43,19294.0,128.211,128.2402,128.0648,128.094,19294.0
2022-04-04 13:35:00,131.46,131.62,131.45,131.57,20956.0,128.1233,128.2792,128.1135,128.2305,20956.0
2022-04-04 13:40:00,131.6,131.62,131.52,131.57,24371.0,128.2597,128.2792,128.1817,128.2305,24371.0
2022-04-04 13:45:00,131.54,131.62,131.51,131.58,8692.0,128.2012,128.2792,128.172,128.2402,8692.0
2022-04-04 13:50:00,131.59,131.63,131.52,131.59,18051.0,128.25,128.2889,128.1817,128.25,18051.0
2022-04-04 13:55:00,131.58,131.58,131.45,131.5,5966.0,128.2402,128.2402,128.1135,128.1622,5966.0
2022-04-04 14:00:00,131.52,131.63,131.5,131.59,9142.0,128.1817,128.2889,128.1622,128.25,9142.0
2022-04-04 14:05:00,131.61,131.75,131.58,131.75,7840.0,128.2695,128.4059,128.2402,128.4059,7840.0
2022-04-04 14:10:00,131.77,131.89,131.75,131.83,8239.0,128.4254,128.5423,128.4059,128.4839,8239.0
2022-04-04 14:15:00,131.82,132.01,131.8,131.97,7559.0,128.4741,128.6593,128.4546,128.6203,7559.0
2022-04-04 14:20:00,131.96,132.08,131.95,131.98,11646.0,128.6106,128.7275,128.6008,128.6301,11646.0
2022-04-04 14:25:00,131.99,132.19,131.99,132.13,16321.0,128.6398,128.8347,128.6398,128.7763,16321.0
2022-04-04 14:30:00,132.12,132.14,132.01,132.05,26364.0,128.7665,128.786,128.6593,128.6983,26364.0
2022-04-04 14:35:00,132.05,132.22,132.05,132.15,8529.0,128.6983,128.864,128.6983,128.7957,8529.0
2022-04-04 14:40:00,132.18,132.2,132.1,132.19,21145.0,128.825,128.8445,128.747,128.8347,21145.0
2022-04-04 14:45:00,132.19,132.51,132.17,132.51,32626.0,128.8347,129.1466,128.8152,129.1466,32626.0
2022-04-04 14:50:00,132.51,132.63,132.44,132.48,20197.0,129.1466,129.2636,129.0784,129.1174,20197.0
2022-04-04 14:55:00,132.49,132.62,132.47,132.54,17672.0,129.1271,129.2538,129.1076,129.1758,17672.0
2022-04-04 15:00:00,132.52,132.52,132.21,132.22,31110.0,129.1564,129.1564,128.8542,128.864,31110.0
2022-04-04 15:05:00,132.22,132.51,132.21,132.46,17528.0,128.864,129.1466,128.8542,129.0979,17528.0
2022-04-04 15:10:00,132.46,132.49,132.35,132.42,17136.0,129.0979,129.1271,128.9907,129.0589,17136.0
2022-04-04 15:15:00,132.42,132.5,132.26,132.41,20495.0,129.0589,129.1369,128.903,129.0491,20495.0
2022-04-04 15:20:00,132.42,132.57,132.42,132.47,31881.0,129.0589,129.2051,129.0589,129.1076,31881.0
2022-04-04 15:25:00,132.48,132.5,132.29,132.32,30137.0,129.1174,129.1369,128.9322,128.9614,30137.0
2022-04-04 15:30:00,132.33,132.46,132.24,132.42,38796.0,128.9712,129.0979,128.8835,129.0589,38796.0
2022-04-04 15:35:00,132.37,132.38,132.2,132.34,54635.0,129.0102,129.0199,128.8445,128.9809,54635.0
2022-04-04 15:40:00,132.34,132.38,132.24,132.37,49386.0,128.9809,129.0199,128.8835,129.0102,49386.0
2022-04-04 15:45:00,132.36,132.64,132.35,132.64,77617.0,129.0004,129.2733,128.9907,129.2733,77617.0
2022-04-04 15:50:00,132.65,133.21,132.64,132.67,194099.0,129.2831,129.8288,129.2733,129.3025,194099.0
2022-04-04 15:55:00,132.67,132.71,132.46,132.57,222773.0,129.3025,129.3415,129.0979,129.2051,222773.0
2022-04-05 09:30:00,131.03,131.5,130.79,131.46,142976.0,127.7042,128.1622,127.4703,128.1233,142976.0
2022-04-05 09:35:00,131.49,131.79,131.33,131.79,26480.0,128.1525,128.4449,127.9966,128.4449,26480.0
2022-04-05 09:40:00,131.77,132.79,131.77,132.66,60834.0,128.4254,129.4195,128.4254,129.2928,60834.0
2022-04-05 09:45:00,132.62,133.2,132.62,133.11,49382.0,129.2538,129.8191,129.2538,129.7314,49382.0
2022-04-05 09:50:00,133.17,133.17,132.84,133.0,29751.0,129.7899,129.7899,129.4682,129.6242,29751.0
2022-04-05 09:55:00,133.02,133.05,132.61,132.75,30845.0,129.6437,129.6729,129.2441,129.3805,30845.0
2022-04-05 10:00:00,132.7,132.89,132.47,132.53,45450.0,129.3318,129.517,129.1076,129.1661,45450.0
2022-04-05 10:05:00,132.55,132.6,132.11,132.22,38391.0,129.1856,129.2343,128.7568,128.864,38391.0
2022-04-05 10:10:00,132.22,132.23,131.74,131.78,34203.0,128.864,128.8737,128.3962,128.4351,34203.0
2022-04-05 10:15:00,131.75,132.0,131.32,132.0,56316.0,128.4059,128.6496,127.9868,128.6496,56316.0
2022-04-05 10:20:00,131.99,132.21,131.87,132.13,56532.0,128.6398,128.8542,128.5229,128.7763,56532.0
2022-04-05 10:25:00,132.13,132.46,131.92,132.43,37854.0,128.7763,129.0979,128.5716,129.0686,37854.0
2022-04-05 10:30:00,132.42,132.42,132.15,132.32,30878.0,129.0589,129.0589,128.7957,128.9614,30878.0
2022-04-05 10:35:00,132.33,132.46,132.18,132.3,21988.0,128.9712,129.0979,128.825,128.9419,21988.0
2022-04-05 10:40:00,132.28,132.29,132.01,132.05,25706.0,128.9224,128.9322,128.6593,128.6983,25706.0
2022-04-05 10:45:00,132.06,132.58,132.01,132.49,60554.0,128.708,129.2148,128.6593,129.1271,60554.0
2022-04-05 10:50:00,132.5,132.56,132.26,132.54,17231.0,129.1369,129.1953,128.903,129.1758,17231.0
2022-04-05 10:55:00,132.53,132.79,132.51,132.73,21895.0,129.1661,129.4195,129.1466,129.361,21895.0
2022-04-05 11:00:00,132.7,132.71,132.43,132.43,18297.0,129.3318,129.3415,129.0686,129.0686,18297.0
2022-04-05 11:05:00,132.46,132.65,132.45,132.6,18096.0,129.0979,129.2831,129.0881,129.2343,18096.0
2022-04-05 11:10:00,132.6,132.91,132.49,132.87,24236.0,129.2343,129.5365,129.1271,129.4975,24236.0
2022-04-05 11:15:00,132.88,133.01,132.66,132.73,29447.0,129.5072,129.6339,129.2928,129.361,29447.0
2022-04-05 11:20:00,132.72,132.82,132.57,132.65,29642.0,129.3513,129.4487,129.2051,129.2831,29642.0
2022-04-05 11:25:00,132.67,132.71,132.44,132.71,28108.0,129.3025,129.3415,129.0784,129.3415,28108.0
2022-04-05 11:30:00,132.68,132.87,132.65,132.85,17134.0,129.3123,129.4975,129.2831,129.478,17134.0
2022-04-05 11:35:00,132.84,132.85,132.59,132.74,17342.0,129.4682,129.478,129.2246,129.3708,17342.0
2022-04-05 11:40:00,132.77,133.01,132.75,132.86,24792.0,129.4,129.6339,129.3805,129.4877,24792.0
2022-04-05 11:45:00,132.85,132.94,132.82,132.91,15513.0,129.478,129.5657,129.4487,129.5365,15513.0
2022-04-05 11:50:00,132.92,132.99,132.67,132.7,18399.0,129.5462,129.6144,129.3025,129.3318,18399.0
2022-04-05 11:55:00,132.74,132.81,132.6,132.67,27966.0,129.3708,129.439,129.2343,129.3025,27966.0
2022-04-05 12:00:00,132.64,132.69,132.54,132.65,14662.0,129.2733,129.322,129.1758,129.2831,14662.0
2022-04-05 12:05:00,132.66,132.77,132.65,132.72,9682.0,129.2928,129.4,129.2831,129.3513,9682.0
2022-04-05 12:10:00,132.72,132.74,132.51,132.55,11337.0,129.3513,129.3708,129.1466,129.1856,11337.0
2022-04-05 12:15:00,132.53,132.58,132.38,132.5,16316.0,129.1661,129.2148,129.0199,129.1369,16316.0
2022-04-05 12:20:00,132.52,132.63,132.46,132.62,20286.0,129.1564,129.2636,129.0979,129.2538,20286.0
2022-04-05 12:25:00,132.6,132.69,132.54,132.6,15963.0,129.2343,129.322,129.1758,129.2343,15963.0
2022-04-05 12:30:00,132.58,132.58,132.29,132.31,22395.0,129.2148,129.2148,128.9322,128.9517,22395.0
2022-04-05 12:35:00,132.29,132.43,132.22,132.43,8207.0,128.9322,129.0686,128.864,129.0686,8207.0
2022-04-05 12:40:00,132.44,132.5,132.4,132.47,9917.0,129.0784,129.1369,129.0394,129.1076,9917.0
2022-04-05 12:45:00,132.48,132.51,132.36,132.49,6804.0,129.1174,129.1466,129.0004,129.1271,6804.0
2022-04-05 12:50:00,132.5,132.62,132.47,132.47,10436.0,129.1369,129.2538,129.1076,129.1076,10436.0
2022-04-05 12:55:00,132.47,132.6,132.47,132.56,7314.0,129.1076,129.2343,129.1076,129.1953,7314.0
2022-04-05 13:00:00,132.54,132.66,132.52,132.65,19261.0,129.1758,129.2928,129.1564,129.2831,19261.0
2022-04-05 13:05:00,132.64,132.96,132.64,132.96,15837.0,129.2733,129.5852,129.2733,129.5852,15837.0
2022-04-05 13:10:00,132.97,132.99,132.9,132.92,13887.0,129.5949,129.6144,129.5267,129.5462,13887.0
2022-04-05 13:15:00,132.93,133.03,132.84,133.03,16871.0,129.5559,129.6534,129.4682,129.6534,16871.0
2022-04-05 13:20:00,133.03,133.25,133.03,133.15,32469.0,129.6534,129.8678,129.6534,129.7704,32469.0
2022-04-05 13:25:00,133.16,133.2,132.85,132.87,23420.0,129.7801,129.8191,129.478,129.4975,23420.0
2022-04-05 13:30:00,132.87,132.95,132.77,132.88,18533.0,129.4975,129.5754,129.4,129.5072,18533.0
2022-04-05 13:35:00,132.88,132.88,132.76,132.8,13943.0,129.5072,129.5072,129.3903,129.4292,13943.0
2022-04-05 13:40:00,132.79,132.81,132.67,132.67,17343.0,129.4195,129.439,129.3025,129.3025,17343.0
2022-04-05 13:45:00,132.67,132.75,132.63,132.64,12504.0,129.3025,129.3805,129.2636,129.2733,12504.0
2022-04-05 13:50:00,132.65,132.7,132.47,132.51,16130.0,129.2831,129.3318,129.1076,129.1466,16130.0
2022-04-05 13:55:00,132.5,132.58,132.47,132.58,5848.0,129.1369,129.2148,129.1076,129.2148,5848.0
2022-04-05 14:00:00,132.58,132.69,132.52,132.6,10745.0,129.2148,129.322,129.1564,129.2343,10745.0
2022-04-05 14:05:00,132.6,132.6,132.46,132.46,12358.0,129.2343,129.2343,129.0979,129.0979,12358.0
2022-04-05 14:10:00,132.47,132.47,132.31,132.35,12892.0,129.1076,129.1076,128.9517,128.9907,12892.0
2022-04-05 14:15:00,132.33,132.54,132.33,132.5,13258.0,128.9712,129.1758,128.9712,129.1369,13258.0
2022-04-05 14:20:00,132.51,132.61,132.51,132.58,7346.0,129.1466,129.2441,129.1466,129.2148,7346.0
2022-04-05 14:25:00,132.57,132.69,132.51,132.51,12551.0,129.2051,129.322,129.1466,129.1466,12551.0
2022-04-05 14:30:00,132.52,132.54,132.31,132.33,11160.0,129.1564,129.1758,128.9517,128.9712,11160.0
2022-04-05 14:35:00,132.31,132.4,132.16,132.18,8127.0,128.9517,129.0394,128.8055,128.825,8127.0
2022-04-05 14:40:00,132.16,132.33,132.09,132.25,10907.0,128.8055,128.9712,128.7373,128.8932,10907.0
2022-04-05 14:45:00,132.26,132.31,132.19,132.24,10251.0,128.903,128.9517,128.8347,128.8835,10251.0
2022-04-05 14:50:00,132.27,132.35,132.24,132.34,6987.0,128.9127,128.9907,128.8835,128.9809,6987.0
2022-04-05 14:55:00,132.34,132.46,132.22,132.23,21074.0,128.9809,129.0979,128.864,128.8737,21074.0
2022-04-05 15:00:00,132.24,132.27,132.13,132.15,10699.0,128.8835,128.9127,128.7763,128.7957,10699.0
2022-04-05 15:05:00,132.15,132.15,131.95,132.02,18264.0,128.7957,128.7957,128.6008,128.669,18264.0
2022-04-05 15:10:00,132.03,132.12,131.91,131.91,22192.0,128.6788,128.7665,128.5618,128.5618,22192.0
2022-04-05 15:15:00,131.92,132.04,131.88,131.99,14041.0,128.5716,128.6885,128.5326,128.6398,14041.0
2022-04-05 15:20:00,132.0,132.06,131.86,132.05,15340.0,128.6496,128.708,128.5131,128.6983,15340.0
2022-04-05 15:25:00,132.06,132.06,131.91,131.97,18750.0,128.708,128.708,128.5618,128.6203,18750.0
2022-04-05 15:30:00,131.98,132.11,131.96,131.97,24889.0,128.6301,128.7568,128.6106,128.6203,24889.0
2022-04-05 15:35:00,131.97,132.0,131.71,131.81,41891.0,128.6203,128.6496,128.3669,128.4644,41891.0
2022-04-05 15:40:00,131.81,132.0,131.77,131.87,30558.0,128.4644,128.6496,128.4254,128.5229,30558.0
2022-04-05 15:45:00,131.87,131.92,131.72,131.75,42307.0,128.5229,128.5716,128.3767,128.4059,42307.0
2022-04-05 15:50:00,131.75,132.07,131.7,132.0,120566.0,128.4059,128.7178,128.3572,128.6496,120566.0
2022-04-05 15:55:00,132.01,132.03,131.91,131.97,197660.0,128.6593,128.6788,128.5618,128.6203,197660.0
2022-04-06 09:30:00,131.26,132.38,131.25,132.27,137673.0,127.9283,129.0199,127.9186,128.9127,137673.0
2022-04-06 09:35:00,132.26,132.5,131.95,132.42,48719.0,128.903,129.1369,128.6008,129.0589,48719.0
2022-04-06 09:40:00,132.4,133.35,132.39,133.28,40599.0,129.0394,129.9653,129.0297,129.8971,40599.0
2022-04-06 09:45:00,133.28,133.68,133.21,133.6,63736.0,129.8971,130.2869,129.8288,130.2089,63736.0
2022-04-06 09:50:00,133.6,134.09,133.49,133.91,64562.0,130.2089,130.6865,130.1017,130.5111,64562.0
2022-04-06 09:55:00,133.85,133.95,133.45,133.49,56039.0,130.4526,130.5501,130.0628,130.1017,56039.0
2022-04-06 10:00:00,133.48,133.76,133.32,133.6,105934.0,130.092,130.3649,129.9361,130.2089,105934.0
2022-04-06 10:05:00,133.6,133.7,132.9,133.14,79491.0,130.2089,130.3064,129.5267,129.7606,79491.0
2022-04-06 10:10:00,133.13,133.37,132.93,132.99,87113.0,129.7509,129.9848,129.5559,129.6144,87113.0
2022-04-06 10:15:00,132.99,133.08,132.08,132.14,52829.0,129.6144,129.7021,128.7275,128.786,52829.0
2022-04-06 10:20:00,132.17,132.5,132.17,132.43,34872.0,128.8152,129.1369,128.8152,129.0686,34872.0
2022-04-06 10:25:00,132.4,132.72,132.08,132.69,207887.0,129.0394,129.3513,128.7275,129.322,207887.0
2022-04-06 10:30:00,132.72,132.89,132.47,132.89,86413.0,129.3513,129.517,129.1076,129.517,86413.0
2022-04-06 10:35:00,132.92,133.43,132.73,133.4,80242.0,129.5462,130.0433,129.361,130.014,80242.0
2022-04-06 10:40:00,133.39,133.54,132.98,133.38,70140.0,130.0043,130.1505,129.6047,129.9945,70140.0
2022-04-06 10:45:00,133.4,133.52,132.89,133.13,37784.0,130.014,130.131,129.517,129.7509,37784.0
2022-04-06 10:50:00,133.12,133.31,132.99,133.19,43371.0,129.7411,129.9263,129.6144,129.8094,43371.0
2022-04-06 10:55:00,133.18,133.5,133.15,133.47,23738.0,129.7996,130.1115,129.7704,130.0822,23738.0
2022-04-06 11:00:00,133.47,133.75,133.43,133.67,42481.0,130.0822,130.3551,130.0433,130.2772,42481.0
2022-04-06 11:05:00,133.68,133.91,133.33,133.51,54261.0,130.2869,130.5111,129.9458,130.1212,54261.0
2022-04-06 11:10:00,133.53,133.54,132.97,133.22,52508.0,130.1407,130.1505,129.5949,129.8386,52508.0
2022-04-06 11:15:00,133.27,133.33,133.0,133.05,27417.0,129.8873,129.9458,129.6242,129.6729,27417.0
2022-04-06 11:20:00,133.07,133.19,132.98,133.04,28651.0,129.6924,129.8094,129.6047,129.6632,28651.0
2022-04-06 11:25:00,133.02,133.3,132.96,133.21,85280.0,129.6437,129.9166,129.5852,129.8288,85280.0
2022-04-06 11:30:00,133.24,133.49,133.03,133.28,90730.0,129.8581,130.1017,129.6534,129.8971,90730.0
2022-04-06 11:35:00,133.32,133.68,133.22,133.55,59815.0,129.9361,130.2869,129.8386,130.1602,59815.0
2022-04-06 11:40:00,133.54,133.89,133.48,133.84,23191.0,130.1505,130.4916,130.092,130.4429,23191.0
2022-04-06 11:45:00,133.84,134.02,133.71,133.89,57695.0,130.4429,130.6183,130.3162,130.4916,57695.0
2022-04-06 11:50:00,133.91,134.01,133.7,133.84,44732.0,130.5111,130.6085,130.3064,130.4429,44732.0
2022-04-06 11:55:00,133.86,133.93,133.72,133.93,16675.0,130.4623,130.5306,130.3259,130.5306,16675.0
2022-04-06 12:00:00,133.94,134.03,133.82,133.85,30854.0,130.5403,130.628,130.4234,130.4526,30854.0
2022-04-06 12:05:00,133.87,134.12,133.87,134.0,30858.0,130.4721,130.7157,130.4721,130.5988,30858.0
2022-04-06 12:10:00,134.01,134.04,133.74,133.79,48583.0,130.6085,130.6378,130.3454,130.3941,48583.0
2022-04-06 12:15:00,133.78,133.85,133.37,133.49,84756.0,130.3844,130.4526,129.9848,130.1017,84756.0
2022-04-06 12:20:00,133.49,133.51,133.17,133.18,46385.0,130.1017,130.1212,129.7899,129.7996,46385.0
2022-04-06 12:25:00,133.19,133.35,133.0,133.12,25346.0,129.8094,129.9653,129.6242,129.7411,25346.0
2022-04-06 12:30:00,133.14,133.28,132.97,133.28,24580.0,129.7606,129.8971,129.5949,129.8971,24580.0
2022-04-06 12:35:00,133.25,133.4,133.2,133.4,14276.0,129.8678,130.014,129.8191,130.014,14276.0
2022-04-06 12:40:00,133.39,133.46,133.22,133.3,16854.0,130.0043,130.0725,129.8386,129.9166,16854.0
2022-04-06 12:45:00,133.26,133.51,133.2,133.49,14939.0,129.8776,130.1212,129.8191,130.1017,14939.0
2022-04-06 12:50:00,133.49,133.64,133.45,133.59,16569.0,130.1017,130.2479,130.0628,130.1992,16569.0
2022-04-06 12:55:00,133.62,133.66,133.51,133.59,20095.0,130.2284,130.2674,130.1212,130.1992,20095.0
2022-04-06 13:00:00,133.58,133.67,133.51,133.61,31110.0,130.1895,130.2772,130.1212,130.2187,31110.0
2022-04-06 13:05:00,133.62,133.68,133.47,133.52,59465.0,130.2284,130.2869,130.0822,130.131,59465.0
2022-04-06 13:10:00,133.52,133.65,133.32,133.63,76567.0,130.131,130.2577,129.9361,130.2382,76567.0
2022-04-06 13:15:00,133.59,133.82,133.51,133.72,70404.0,130.1992,130.4234,130.1212,130.3259,70404.0
2022-04-06 13:20:00,133.67,133.7,133.31,133.64,52327.0,130.2772,130.3064,129.9263,130.2479,52327.0
2022-04-06 13:25:00,133.63,133.92,133.46,133.87,104429.0,130.2382,130.5208,130.0725,130.4721,104429.0
2022-04-06 13:30:00,133.88,134.22,133.81,134.04,91763.0,130.4818,130.8132,130.4136,130.6378,91763.0
2022-04-06 13:35:00,134.04,134.15,133.81,133.86,49110.0,130.6378,130.745,130.4136,130.4623,49110.0
2022-04-06 13:40:00,133.88,134.23,133.88,134.1,42719.0,130.4818,130.823,130.4818,130.6963,42719.0
2022-04-06 13:45:00,134.1,134.26,134.01,134.26,36320.0,130.6963,130.8522,130.6085,130.8522,36320.0
2022-04-06 13:50:00,134.27,134.27,133.92,133.98,45770.0,130.8619,130.8619,130.5208,130.5793,45770.0
2022-04-06 13:55:00,133.98,134.13,133.92,134.0,35063.0,130.5793,130.7255,130.5208,130.5988,35063.0
2022-04-06 14:00:00,134.0,134.39,133.85,134.24,67287.0,130.5988,130.9789,130.4526,130.8327,67287.0
2022-04-06 14:05:00,134.22,134.23,133.57,133.6,35149.0,130.8132,130.823,130.1797,130.2089,35149.0
2022-04-06 14:10:00,133.58,133.61,133.32,133.33,34385.0,130.1895,130.2187,129.9361,129.9458,34385.0
2022-04-06 14:15:00,133.27,133.27,132.93,133.01,45950.0,129.8873,129.8873,129.5559,129.6339,45950.0
2022-04-06 14:20:00,133.05,133.43,133.0,133.38,31625.0,129.6729,130.0433,129.6242,129.9945,31625.0
2022-04-06 14:25:00,133.4,133.47,133.15,133.23,25600.0,130.014,130.0822,129.7704,129.8483,25600.0
2022-04-06 14:30:00,133.24,133.92,133.03,133.81,84840.0,129.8581,130.5208,129.6534,130.4136,84840.0
2022-04-06 14:35:00,133.81,133.9,133.3,133.5,68941.0,130.4136,130.5013,129.9166,130.1115,68941.0
2022-04-06 14:40:00,133.5,133.9,133.43,133.89,94455.0,130.1115,130.5013,130.0433,130.4916,94455.0
2022-04-06 14:45:00,133.89,134.0,133.52,133.62,106897.0,130.4916,130.5988,130.131,130.2284,106897.0
2022-04-06 14:50:00,133.67,134.18,133.56,133.96,97879.0,130.2772,130.7742,130.17,130.5598,97879.0
2022-04-06 14:55:00,133.93,134.36,133.92,134.36,33626.0,130.5306,130.9497,130.5208,130.9497,33626.0
2022-04-06 15:00:00,134.37,134.85,134.35,134.81,69989.0,130.9594,131.4272,130.9399,131.3882,69989.0
2022-04-06 15:05:00,134.82,134.83,134.5,134.61,64268.0,131.398,131.4077,131.0861,131.1933,64268.0
2022-04-06 15:10:00,134.63,134.72,134.27,134.32,56043.0,131.2128,131.3005,130.8619,130.9107,56043.0
2022-04-06 15:15:00,134.33,134.58,134.27,134.29,36686.0,130.9204,131.1641,130.8619,130.8814,36686.0
2022-04-06 15:20:00,134.25,134.28,133.67,133.75,69740.0,130.8424,130.8717,130.2772,130.3551,69740.0
2022-04-06 15:25:00,133.76,133.91,133.26,133.31,93463.0,130.3649,130.5111,129.8776,129.9263,93463.0
2022-04-06 15:30:00,133.31,133.52,133.21,133.28,108606.0,129.9263,130.131,129.8288,129.8971,108606.0
2022-04-06 15:35:00,133.27,133.66,133.25,133.48,144978.0,129.8873,130.2674,129.8678,130.092,144978.0
2022-04-06 15:40:00,133.49,133.83,133.48,133.82,41537.0,130.1017,130.4331,130.092,130.4234,41537.0
2022-04-06 15:45:00,133.82,134.1,133.77,134.03,76274.0,130.4234,130.6963,130.3746,130.628,76274.0
2022-04-06 15:50:00,134.04,134.15,133.75,133.91,134294.0,130.6378,130.745,130.3551,130.5111,134294.0
2022-04-06 15:55:00,133.91,134.08,133.64,133.7,277096.0,130.5111,130.6768,130.2479,130.3064,277096.0
2022-04-07 09:30:00,134.03,134.51,133.23,134.14,148695.0,130.628,131.0958,129.8483,130.7352,148695.0
2022-04-07 09:35:00,134.12,134.43,133.5,134.43,48044.0,130.7157,131.0179,130.1115,131.0179,48044.0
2022-04-07 09:40:00,134.34,134.63,134.05,134.22,61538.0,130.9302,131.2128,130.6475,130.8132,61538.0
2022-04-07 09:45:00,134.26,134.85,134.1,134.61,121453.0,130.8522,131.4272,130.6963,131.1933,121453.0
2022-04-07 09:50:00,134.65,134.69,133.94,134.0,51243.0,131.2323,131.2713,130.5403,130.5988,51243.0
2022-04-07 09:55:00,134.0,134.09,133.59,134.09,46091.0,130.5988,130.6865,130.1992,130.6865,46091.0
2022-04-07 10:00:00,134.05,134.06,133.79,133.9,50441.0,130.6475,130.6573,130.3941,130.5013,50441.0
2022-04-07 10:05:00,133.94,134.21,133.77,133.91,38497.0,130.5403,130.8035,130.3746,130.5111,38497.0
2022-04-07 10:10:00,133.92,134.42,133.92,134.16,62746.0,130.5208,131.0081,130.5208,130.7547,62746.0
2022-04-07 10:15:00,134.15,134.15,133.76,133.91,26473.0,130.745,130.745,130.3649,130.5111,26473.0
2022-04-07 10:20:00,133.91,133.91,133.29,133.37,26431.0,130.5111,130.5111,129.9068,129.9848,26431.0
2022-04-07 10:25:00,133.42,133.54,133.21,133.22,17170.0,130.0335,130.1505,129.8288,129.8386,17170.0
2022-04-07 10:30:00,133.15,133.59,133.13,133.56,27584.0,129.7704,130.1992,129.7509,130.17,27584.0
2022-04-07 10:35:00,133.54,133.75,133.45,133.51,43715.0,130.1505,130.3551,130.0628,130.1212,43715.0
2022-04-07 10:40:00,133.44,133.54,133.2,133.24,27137.0,130.053,130.1505,129.8191,129.8581,27137.0
2022-04-07 10:45:00,133.23,133.23,132.63,132.85,72402.0,129.8483,129.8483,129.2636,129.478,72402.0
2022-04-07 10:50:00,132.87,133.22,132.83,133.12,78158.0,129.4975,129.8386,129.4585,129.7411,78158.0
2022-04-07 10:55:00,133.14,133.34,132.84,132.87,170391.0,129.7606,129.9555,129.4682,129.4975,170391.0
2022-04-07 11:00:00,132.86,133.1,132.7,132.92,70529.0,129.4877,129.7216,129.3318,129.5462,70529.0
2022-04-07 11:05:00,132.89,133.04,132.62,132.78,50503.0,129.517,129.6632,129.2538,129.4098,50503.0
2022-04-07 11:10:00,132.74,132.79,132.52,132.6,62588.0,129.3708,129.4195,129.1564,129.2343,62588.0
2022-04-07 11:15:00,132.58,132.85,132.57,132.68,81464.0,129.2148,129.478,129.2051,129.3123,81464.0
2022-04-07 11:20:00,132.63,132.9,132.32,132.75,34666.0,129.2636,129.5267,128.9614,129.3805,34666.0
2022-04-07 11:25:00,132.74,132.81,132.56,132.56,6429.0,129.3708,129.439,129.1953,129.1953,6429.0
2022-04-07 11:30:00,132.64,132.7,132.4,132.41,10810.0,129.2733,129.3318,129.0394,129.0491,10810.0
2022-04-07 11:35:00,132.46,132.69,132.46,132.6,7962.0,129.0979,129.322,129.0979,129.2343,7962.0
2022-04-07 11:40:00,132.57,132.61,132.48,132.56,6360.0,129.2051,129.2441,129.1174,129.1953,6360.0
2022-04-07 11:45:00,132.56,132.61,132.46,132.49,7674.0,129.1953,129.2441,129.0979,129.1271,7674.0
2022-04-07 11:50:00,132.52,132.57,132.28,132.41,25927.0,129.1564,129.2051,128.9224,129.0491,25927.0
2022-04-07 11:55:00,132.41,132.6,132.41,132.58,19632.0,129.0491,129.2343,129.0491,129.2148,19632.0
2022-04-07 12:00:00,132.58,132.79,132.53,132.78,23301.0,129.2148,129.4195,129.1661,129.4098,23301.0
2022-04-07 12:05:00,132.76,132.79,132.63,132.65,23246.0,129.3903,129.4195,129.2636,129.2831,23246.0
2022-04-07 12:10:00,132.65,132.71,132.56,132.62,5874.0,129.2831,129.3415,129.1953,129.2538,5874.0
2022-04-07 12:15:00,132.61,132.73,132.55,132.58,10107.0,129.2441,129.361,129.1856,129.2148,10107.0
2022-04-07 12:20:00,132.56,132.74,132.5,132.54,10818.0,129.1953,129.3708,129.1369,129.1758,10818.0
2022-04-07 12:25:00,132.53,132.54,132.32,132.42,9235.0,129.1661,129.1758,128.9614,129.0589,9235.0
2022-04-07 12:30:00,132.43,132.6,132.41,132.6,11413.0,129.0686,129.2343,129.0491,129.2343,11413.0
2022-04-07 12:35:00,132.59,132.78,132.57,132.72,22593.0,129.2246,129.4098,129.2051,129.3513,22593.0
2022-04-07 12:40:00,132.71,132.82,132.69,132.71,13459.0,129.3415,129.4487,129.322,129.3415,13459.0
2022-04-07 12:45:00,132.73,132.82,132.52,132.57,49456.0,129.361,129.4487,129.1564,129.2051,49456.0
2022-04-07 12:50:00,132.58,132.79,132.53,132.73,40790.0,129.2148,129.4195,129.1661,129.361,40790.0
2022-04-07 12:55:00,132.77,132.83,132.73,132.76,15675.0,129.4,129.4585,129.361,129.3903,15675.0
2022-04-07 13:00:00,132.76,132.96,132.75,132.9,22940.0,129.3903,129.5852,129.3805,129.5267,22940.0
2022-04-07 13:05:00,132.89,133.02,132.85,132.92,15567.0,129.517,129.6437,129.478,129.5462,15567.0
2022-04-07 13:10:00,132.92,133.31,132.9,133.27,17785.0,129.5462,129.9263,129.5267,129.8873,17785.0
2022-04-07 13:15:00,133.28,133.39,133.18,133.36,19440.0,129.8971,130.0043,129.7996,129.975,19440.0
2022-04-07 13:20:00,133.4,133.63,133.39,133.61,9248.0,130.014,130.2382,130.0043,130.2187,9248.0
2022-04-07 13:25:00,133.61,133.79,133.54,133.75,11628.0,130.2187,130.3941,130.1505,130.3551,11628.0
2022-04-07 13:30:00,133.75,133.9,133.67,133.72,23412.0,130.3551,130.5013,130.2772,130.3259,23412.0
2022-04-07 13:35:00,133.72,133.72,133.37,133.38,18487.0,130.3259,130.3259,129.9848,129.9945,18487.0
2022-04-07 13:40:00,133.39,133.56,133.39,133.48,8920.0,130.0043,130.17,130.0043,130.092,8920.0
2022-04-07 13:45:00,133.47,133.64,133.45,133.51,11308.0,130.0822,130.2479,130.0628,130.1212,11308.0
2022-04-07 13:50:00,133.51,133.53,133.33,133.38,11735.0,130.1212,130.1407,129.9458,129.9945,11735.0
2022-04-07 13:55:00,133.36,133.71,133.36,133.71,16986.0,129.975,130.3162,129.975,130.3162,16986.0
2022-04-07 14:00:00,133.66,133.87,133.63,133.81,9083.0,130.2674,130.4721,130.2382,130.4136,9083.0
2022-04-07 14:05:00,133.82,133.87,133.73,133.78,21607.0,130.4234,130.4721,130.3356,130.3844,21607.0
2022-04-07 14:10:00,133.76,133.83,133.57,133.7,43914.0,130.3649,130.4331,130.1797,130.3064,43914.0
2022-04-07 14:15:00,133.76,133.79,133.45,133.54,36203.0,130.3649,130.3941,130.0628,130.1505,36203.0
2022-04-07 14:20:00,133.54,133.66,133.39,133.52,20804.0,130.1505,130.2674,130.0043,130.131,20804.0
2022-04-07 14:25:00,133.53,133.65,133.28,133.28,47012.0,130.1407,130.2577,129.8971,129.8971,47012.0
2022-04-07 14:30:00,133.27,133.35,133.21,133.22,8546.0,129.8873,129.9653,129.8288,129.8386,8546.0
2022-04-07 14:35:00,133.18,133.43,133.18,133.4,5500.0,129.7996,130.0433,129.7996,130.014,5500.0
2022-04-07 14:40:00,133.37,133.5,133.34,133.48,5442.0,129.9848,130.1115,129.9555,130.092,5442.0
2022-04-07 14:45:00,133.44,133.67,133.39,133.55,15829.0,130.053,130.2772,130.0043,130.1602,15829.0
2022-04-07 14:50:00,133.52,133.73,133.52,133.69,9523.0,130.131,130.3356,130.131,130.2967,9523.0
2022-04-07 14:55:00,133.71,133.86,133.69,133.83,20336.0,130.3162,130.4623,130.2967,130.4331,20336.0
2022-04-07 15:00:00,133.75,133.89,133.71,133.82,18193.0,130.3551,130.4916,130.3162,130.4234,18193.0
2022-04-07 15:05:00,133.77,133.96,133.72,133.94,10135.0,130.3746,130.5598,130.3259,130.5403,10135.0
2022-04-07 15:10:00,133.94,134.0,133.81,133.95,17831.0,130.5403,130.5988,130.4136,130.5501,17831.0
2022-04-07 15:15:00,133.95,134.0,133.8,133.82,24411.0,130.5501,130.5988,130.4039,130.4234,24411.0
2022-04-07 15:20:00,133.8,133.81,133.64,133.71,11934.0,130.4039,130.4136,130.2479,130.3162,11934.0
2022-04-07 15:25:00,133.72,133.72,133.51,133.52,9107.0,130.3259,130.3259,130.1212,130.131,9107.0
2022-04-07 15:30:00,133.49,133.71,133.46,133.67,10883.0,130.1017,130.3162,130.0725,130.2772,10883.0
2022-04-07 15:35:00,133.65,133.67,133.51,133.55,11856.0,130.2577,130.2772,130.1212,130.1602,11856.0
2022-04-07 15:40:00,133.55,133.63,133.49,133.56,20172.0,130.1602,130.2382,130.1017,130.17,20172.0
2022-04-07 15:45:00,133.56,133.76,133.51,133.59,25231.0,130.17,130.3649,130.1212,130.1992,25231.0
2022-04-07 15:50:00,133.57,133.74,133.36,133.42,68037.0,130.1797,130.3454,129.975,130.0335,68037.0
2022-04-07 15:55:00,133.42,133.45,133.22,133.24,186877.0,130.0335,130.0628,129.8386,129.8581,186877.0
2022-04-08 09:30:00,133.4,133.93,133.4,133.43,53351.0,130.014,130.5306,130.014,130.0433,53351.0
2022-04-08 09:35:00,133.41,133.71,133.31,133.59,13820.0,130.0238,130.3162,129.9263,130.1992,13820.0
2022-04-08 09:40:00,133.57,133.64,132.93,132.98,15585.0,130.1797,130.2479,129.5559,129.6047,15585.0
2022-04-08 09:45:00,132.93,133.33,132.76,133.32,47346.0,129.5559,129.9458,129.3903,129.9361,47346.0
2022-04-08 09:50:00,133.32,133.41,132.41,132.77,124866.0,129.9361,130.0238,129.0491,129.4,124866.0
2022-04-08 09:55:00,132.75,132.91,132.39,132.89,46004.0,129.3805,129.5365,129.0297,129.517,46004.0
2022-04-08 10:00:00,132.82,133.11,132.51,132.96,62614.0,129.4487,129.7314,129.1466,129.5852,62614.0
2022-04-08 10:05:00,132.95,133.25,132.86,133.07,29103.0,129.5754,129.8678,129.4877,129.6924,29103.0
2022-04-08 10:10:00,133.09,133.48,132.94,133.38,64514.0,129.7119,130.092,129.5657,129.9945,64514.0
2022-04-08 10:15:00,133.36,133.44,133.14,133.25,76063.0,129.975,130.053,129.7606,129.8678,76063.0
2022-04-08 10:20:00,133.25,133.77,133.15,133.69,26806.0,129.8678,130.3746,129.7704,130.2967,26806.0
2022-04-08 10:25:00,133.73,133.9,133.54,133.79,47808.0,130.3356,130.5013,130.1505,130.3941,47808.0
2022-04-08 10:30:00,133.78,134.0,133.75,133.98,23392.0,130.3844,130.5988,130.3551,130.5793,23392.0
2022-04-08 10:35:00,134.0,134.14,133.85,134.07,26920.0,130.5988,130.7352,130.4526,130.667,26920.0
2022-04-08 10:40:00,134.09,134.33,134.08,134.09,51025.0,130.6865,130.9204,130.6768,130.6865,51025.0
2022-04-08 10:45:00,134.08,134.15,133.78,133.92,20085.0,130.6768,130.745,130.3844,130.5208,20085.0
2022-04-08 10:50:00,133.92,134.03,133.85,133.94,16539.0,130.5208,130.628,130.4526,130.5403,16539.0
2022-04-08 10:55:00,133.94,133.99,133.66,133.98,25125.0,130.5403,130.589,130.2674,130.5793,25125.0
2022-04-08 11:00:00,133.97,134.15,133.93,133.94,8823.0,130.5696,130.745,130.5306,130.5403,8823.0
2022-04-08 11:05:00,133.96,133.97,133.55,133.74,30284.0,130.5598,130.5696,130.1602,130.3454,30284.0
2022-04-08 11:10:00,133.72,133.72,133.43,133.52,53471.0,130.3259,130.3259,130.0433,130.131,53471.0
2022-04-08 11:15:00,133.54,133.57,133.28,133.45,17697.0,130.1505,130.1797,129.8971,130.0628,17697.0
2022-04-08 11:20:00,133.44,133.68,133.35,133.66,77621.0,130.053,130.2869,129.9653,130.2674,77621.0
2022-04-08 11:25:00,133.63,133.68,133.45,133.53,17042.0,130.2382,130.2869,130.0628,130.1407,17042.0
2022-04-08 11:30:00,133.49,133.69,133.38,133.65,29691.0,130.1017,130.2967,129.9945,130.2577,29691.0
2022-04-08 11:35:00,133.63,133.63,133.24,133.29,45208.0,130.2382,130.2382,129.8581,129.9068,45208.0
2022-04-08 11:40:00,133.35,133.51,133.27,133.3,24391.0,129.9653,130.1212,129.8873,129.9166,24391.0
2022-04-08 11:45:00,133.28,133.64,133.23,133.49,20306.0,129.8971,130.2479,129.8483,130.1017,20306.0
2022-04-08 11:50:00,133.51,133.6,133.46,133.47,7331.0,130.1212,130.2089,130.0725,130.0822,7331.0
2022-04-08 11:55:00,133.47,133.66,133.43,133.52,5773.0,130.0822,130.2674,130.0433,130.131,5773.0
2022-04-08 12:00:00,133.54,133.67,133.54,133.67,6175.0,130.1505,130.2772,130.1505,130.2772,6175.0
2022-04-08 12:05:00,133.69,133.75,133.6,133.65,10462.0,130.2967,130.3551,130.2089,130.2577,10462.0
2022-04-08 12:10:00,133.68,133.77,133.57,133.71,9127.0,130.2869,130.3746,130.1797,130.3162,9127.0
2022-04-08 12:15:00,133.71,133.72,133.63,133.69,4924.0,130.3162,130.3259,130.2382,130.2967,4924.0
2022-04-08 12:20:00,133.69,133.85,133.69,133.84,8751.0,130.2967,130.4526,130.2967,130.4429,8751.0
2022-04-08 12:25:00,133.84,133.95,133.76,133.9,26919.0,130.4429,130.5501,130.3649,130.5013,26919.0
2022-04-08 12:30:00,133.91,133.95,133.54,133.64,18348.0,130.5111,130.5501,130.1505,130.2479,18348.0
2022-04-08 12:35:00,133.62,133.78,133.54,133.77,7463.0,130.2284,130.3844,130.1505,130.3746,7463.0
2022-04-08 12:40:00,133.73,133.87,133.71,133.73,7180.0,130.3356,130.4721,130.3162,130.3356,7180.0
2022-04-08 12:45:00,133.71,133.74,133.65,133.67,6631.0,130.3162,130.3454,130.2577,130.2772,6631.0
2022-04-08 12:50:00,133.69,133.71,133.57,133.65,9623.0,130.2967,130.3162,130.1797,130.2577,9623.0
2022-04-08 12:55:00,133.63,133.68,133.6,133.62,7201.0,130.2382,130.2869,130.2089,130.2284,7201.0
2022-04-08 13:00:00,133.62,133.62,133.42,133.42,16908.0,130.2284,130.2284,130.0335,130.0335,16908.0
2022-04-08 13:05:00,133.43,133.5,133.31,133.31,10597.0,130.0433,130.1115,129.9263,129.9263,10597.0
2022-04-08 13:10:00,133.31,133.37,133.24,133.31,14691.0,129.9263,129.9848,129.8581,129.9263,14691.0
2022-04-08 13:15:00,133.28,133.28,133.16,133.17,9709.0,129.8971,129.8971,129.7801,129.7899,9709.0
2022-04-08 13:20:00,133.16,133.33,133.16,133.3,4359.0,129.7801,129.9458,129.7801,129.9166,4359.0
2022-04-08 13:25:00,133.27,133.33,133.18,133.18,9799.0,129.8873,129.9458,129.7996,129.7996,9799.0
2022-04-08 13:30:00,133.2,133.26,133.1,133.21,21499.0,129.8191,129.8776,129.7216,129.8288,21499.0
2022-04-08 13:35:00,133.22,133.31,133.17,133.17,7526.0,129.8386,129.9263,129.7899,129.7899,7526.0
2022-04-08 13:40:00,133.15,133.21,133.05,133.19,11247.0,129.7704,129.8288,129.6729,129.8094,11247.0
2022-04-08 13:45:00,133.18,133.18,133.03,133.1,14766.0,129.7996,129.7996,129.6534,129.7216,14766.0
2022-04-08 13:50:00,133.09,133.38,133.07,133.35,7499.0,129.7119,129.9945,129.6924,129.9653,7499.0
2022-04-08 13:55:00,133.34,133.38,133.28,133.33,6095.0,129.9555,129.9945,129.8971,129.9458,6095.0
2022-04-08 14:00:00,133.28,133.44,133.27,133.28,7128.0,129.8971,130.053,129.8873,129.8971,7128.0
2022-04-08 14:05:00,133.27,133.63,133.24,133.56,34688.0,129.8873,130.2382,129.8581,130.17,34688.0
2022-04-08 14:10:00,133.57,133.67,133.45,133.67,18444.0,130.1797,130.2772,130.0628,130.2772,18444.0
2022-04-08 14:15:00,133.64,133.75,133.41,133.49,20368.0,130.2479,130.3551,130.0238,130.1017,20368.0
2022-04-08 14:20:00,133.49,133.58,133.22,133.35,18758.0,130.1017,130.1895,129.8386,129.9653,18758.0
2022-04-08 14:25:00,133.29,133.32,133.04,133.12,35677.0,129.9068,129.9361,129.6632,129.7411,35677.0
2022-04-08 14:30:00,133.12,133.3,133.07,133.17,50290.0,129.7411,129.9166,129.6924,129.7899,50290.0
2022-04-08 14:35:00,133.18,133.31,133.04,133.16,40957.0,129.7996,129.9263,129.6632,129.7801,40957.0
2022-04-08 14:40:00,133.16,133.23,132.99,133.02,28602.0,129.7801,129.8483,129.6144,129.6437,28602.0
2022-04-08 14:45:00,133.01,133.16,132.98,133.14,39574.0,129.6339,129.7801,129.6047,129.7606,39574.0
2022-04-08 14:50:00,133.16,133.44,133.15,133.38,15874.0,129.7801,130.053,129.7704,129.9945,15874.0
2022-04-08 14:55:00,133.4,133.43,133.2,133.24,16846.0,130.014,130.0433,129.8191,129.8581,16846.0
2022-04-08 15:00:00,133.25,133.42,133.19,133.32,9460.0,129.8678,130.0335,129.8094,129.9361,9460.0
2022-04-08 15:05:00,133.32,133.38,133.26,133.29,10419.0,129.9361,129.9945,129.8776,129.9068,10419.0
2022-04-08 15:10:00,133.28,133.5,133.22,133.4,12866.0,129.8971,130.1115,129.8386,130.014,12866.0
2022-04-08 15:15:00,133.39,133.54,133.32,133.35,11177.0,130.0043,130.1505,129.9361,129.9653,11177.0
2022-04-08 15:20:00,133.36,133.37,133.07,133.14,21877.0,129.975,129.9848,129.6924,129.7606,21877.0
2022-04-08 15:25:00,133.15,133.22,133.08,133.17,21232.0,129.7704,129.8386,129.7021,129.7899,21232.0
2022-04-08 15:30:00,133.19,133.21,132.91,132.93,48006.0,129.8094,129.8288,129.5365,129.5559,48006.0
2022-04-08 15:35:00,132.92,132.92,132.7,132.78,142582.0,129.5462,129.5462,129.3318,129.4098,142582.0
2022-04-08 15:40:00,132.76,132.9,132.64,132.86,95658.0,129.3903,129.5267,129.2733,129.4877,95658.0
2022-04-08 15:45:00,132.88,132.89,132.67,132.67,76301.0,129.5072,129.517,129.3025,129.3025,76301.0
2022-04-08 15:50:00,132.66,132.75,132.48,132.65,88905.0,129.2928,129.3805,129.1174,129.2831,88905.0
2022-04-08 15:55:00,132.64,132.89,132.61,132.84,193028.0,129.2733,129.517,129.2441,129.4682,193028.0
2022-04-11 09:30:00,133.25,133.63,132.64,132.88,111603.0,129.8678,130.2382,129.2733,129.5072,111603.0
2022-04-11 09:35:00,132.89,133.29,132.77,132.95,32788.0,129.517,129.9068,129.4,129.5754,32788.0
2022-04-11 09:40:00,133.02,133.47,132.95,133.28,30001.0,129.6437,130.0822,129.5754,129.8971,30001.0
2022-04-11 09:45:00,133.24,133.48,133.12,133.36,32620.0,129.8581,130.092,129.7411,129.975,32620.0
2022-04-11 09:50:00,133.33,133.62,133.22,133.59,17661.0,129.9458,130.2284,129.8386,130.1992,17661.0
2022-04-11 09:55:00,133.59,133.66,133.23,133.4,54411.0,130.1992,130.2674,129.8483,130.014,54411.0
2022-04-11 10:00:00,133.35,133.63,133.28,133.58,81493.0,129.9653,130.2382,129.8971,130.1895,81493.0
2022-04-11 10:05:00,133.54,133.76,133.4,133.67,95321.0,130.1505,130.3649,130.014,130.2772,95321.0
2022-04-11 10:10:00,133.69,134.05,133.64,134.01,48330.0,130.2967,130.6475,130.2479,130.6085,48330.0
2022-04-11 10:15:00,134.0,134.09,133.82,134.01,16922.0,130.5988,130.6865,130.4234,130.6085,16922.0
2022-04-11 10:20:00,134.03,134.03,133.61,133.65,13923.0,130.628,130.628,130.2187,130.2577,13923.0
2022-04-11 10:25:00,133.67,133.69,133.2,133.53,34148.0,130.2772,130.2967,129.8191,130.1407,34148.0
2022-04-11 10:30:00,133.46,133.67,133.31,133.39,21015.0,130.0725,130.2772,129.9263,130.0043,21015.0
2022-04-11 10:35:00,133.35,133.4,133.15,133.22,15304.0,129.9653,130.014,129.7704,129.8386,15304.0
2022-04-11 10:40:00,133.2,133.75,133.2,133.73,31018.0,129.8191,130.3551,129.8191,130.3356,31018.0
2022-04-11 10:45:00,133.74,134.06,133.74,133.87,36630.0,130.3454,130.6573,130.3454,130.4721,36630.0
2022-04-11 10:50:00,133.89,134.03,133.78,133.84,21527.0,130.4916,130.628,130.3844,130.4429,21527.0
2022-04-11 10:55:00,133.8,133.85,133.66,133.76,13486.0,130.4039,130.4526,130.2674,130.3649,13486.0
2022-04-11 11:00:00,133.74,133.78,133.54,133.56,22158.0,130.3454,130.3844,130.1505,130.17,22158.0
2022-04-11 11:05:00,133.54,133.59,133.21,133.23,44707.0,130.1505,130.1992,129.8288,129.8483,44707.0
2022-04-11 11:10:00,133.19,133.28,133.03,133.25,30204.0,129.8094,129.8971,129.6534,129.8678,30204.0
2022-04-11 11:15:00,133.25,133.26,132.95,132.95,28360.0,129.8678,129.8776,129.5754,129.5754,28360.0
2022-04-11 11:20:00,132.97,133.1,132.95,132.97,17771.0,129.5949,129.7216,129.5754,129.5949,17771.0
2022-04-11 11:25:00,132.97,133.09,132.85,132.87,23583.0,129.5949,129.7119,129.478,129.4975,23583.0
2022-04-11 11:30:00,132.86,132.93,132.78,132.83,32192.0,129.4877,129.5559,129.4098,129.4585,32192.0
2022-04-11 11:35:00,132.81,133.01,132.77,132.94,15067.0,129.439,129.6339,129.4,129.5657,15067.0
2022-04-11 11:40:00,132.91,132.92,132.77,132.8,26626.0,129.5365,129.5462,129.4,129.4292,26626.0
2022-04-11 11:45:00,132.8,132.83,132.66,132.72,9435.0,129.4292,129.4585,129.2928,129.3513,9435.0
2022-04-11 11:50:00,132.73,132.8,132.68,132.68,15590.0,129.361,129.4292,129.3123,129.3123,15590.0
2022-04-11 11:55:00,132.63,132.63,132.42,132.58,22230.0,129.2636,129.2636,129.0589,129.2148,22230.0
2022-04-11 12:00:00,132.57,132.69,132.5,132.65,21399.0,129.2051,129.322,129.1369,129.2831,21399.0
2022-04-11 12:05:00,132.65,132.75,132.51,132.56,14091.0,129.2831,129.3805,129.1466,129.1953,14091.0
2022-04-11 12:10:00,132.56,132.6,132.49,132.53,9101.0,129.1953,129.2343,129.1271,129.1661,9101.0
2022-04-11 12:15:00,132.54,132.54,132.38,132.39,7718.0,129.1758,129.1758,129.0199,129.0297,7718.0
2022-04-11 12:20:00,132.4,132.58,132.33,132.35,46567.0,129.0394,129.2148,128.9712,128.9907,46567.0
2022-04-11 12:25:00,132.33,132.37,132.08,132.08,31805.0,128.9712,129.0102,128.7275,128.7275,31805.0
2022-04-11 12:30:00,132.12,132.21,132.08,132.17,25547.0,128.7665,128.8542,128.7275,128.8152,25547.0
2022-04-11 12:35:00,132.18,132.28,132.06,132.17,12816.0,128.825,128.9224,128.708,128.8152,12816.0
2022-04-11 12:40:00,132.17,132.24,132.07,132.2,12886.0,128.8152,128.8835,128.7178,128.8445,12886.0
2022-04-11 12:45:00,132.21,132.44,132.2,132.39,10809.0,128.8542,129.0784,128.8445,129.0297,10809.0
2022-04-11 12:50:00,132.4,132.45,132.2,132.22,10929.0,129.0394,129.0881,128.8445,128.864,10929.0
2022-04-11 12:55:00,132.19,132.29,132.12,132.28,21159.0,128.8347,128.9322,128.7665,128.9224,21159.0
2022-04-11 13:00:00,132.3,132.59,132.27,132.34,27442.0,128.9419,129.2246,128.9127,128.9809,27442.0
2022-04-11 13:05:00,132.36,132.56,132.35,132.47,23831.0,129.0004,129.1953,128.9907,129.1076,23831.0
2022-04-11 13:10:00,132.47,132.5,132.24,132.31,21380.0,129.1076,129.1369,128.8835,128.9517,21380.0
2022-04-11 13:15:00,132.25,132.26,132.08,132.16,8653.0,128.8932,128.903,128.7275,128.8055,8653.0
2022-04-11 13:20:00,132.17,132.18,131.97,132.0,9183.0,128.8152,128.825,128.6203,128.6496,9183.0
2022-04-11 13:25:00,132.0,132.05,131.98,132.04,11331.0,128.6496,128.6983,128.6301,128.6885,11331.0
2022-04-11 13:30:00,132.04,132.14,131.84,131.93,79303.0,128.6885,128.786,128.4936,128.5813,79303.0
2022-04-11 13:35:00,131.93,132.08,131.88,132.05,41561.0,128.5813,128.7275,128.5326,128.6983,41561.0
2022-04-11 13:40:00,132.08,132.12,131.94,131.96,15634.0,128.7275,128.7665,128.5911,128.6106,15634.0
2022-04-11 13:45:00,131.94,132.02,131.91,132.01,21708.0,128.5911,128.669,128.5618,128.6593,21708.0
2022-04-11 13:50:00,132.02,132.06,131.8,131.8,14264.0,128.669,128.708,128.4546,128.4546,14264.0
2022-04-11 13:55:00,131.8,131.8,131.58,131.67,30826.0,128.4546,128.4546,128.2402,128.3279,30826.0
2022-04-11 14:00:00,131.7,131.7,131.39,131.4,32899.0,128.3572,128.3572,128.055,128.0648,32899.0
2022-04-11 14:05:00,131.43,131.66,131.4,131.6,28425.0,128.094,128.3182,128.0648,128.2597,28425.0
2022-04-11 14:10:00,131.6,131.64,131.21,131.21,69594.0,128.2597,128.2987,127.8796,127.8796,69594.0
2022-04-11 14:15:00,131.18,131.3,131.07,131.2,26568.0,127.8504,127.9673,127.7432,127.8699,26568.0
2022-04-11 14:20:00,131.22,131.27,131.04,131.07,13032.0,127.8894,127.9381,127.7139,127.7432,13032.0
2022-04-11 14:25:00,131.06,131.21,131.04,131.17,19746.0,127.7334,127.8796,127.7139,127.8406,19746.0
2022-04-11 14:30:00,131.16,131.21,131.06,131.15,15482.0,127.8309,127.8796,127.7334,127.8211,15482.0
2022-04-11 14:35:00,131.13,131.2,131.03,131.17,24980.0,127.8016,127.8699,127.7042,127.8406,24980.0
2022-04-11 14:40:00,131.16,131.25,131.12,131.19,25960.0,127.8309,127.9186,127.7919,127.8601,25960.0
2022-04-11 14:45:00,131.21,131.45,131.18,131.44,21619.0,127.8796,128.1135,127.8504,128.1038,21619.0
2022-04-11 14:50:00,131.44,131.44,131.05,131.08,19201.0,128.1038,128.1038,127.7237,127.7529,19201.0
2022-04-11 14:55:00,131.07,131.11,130.55,130.57,72647.0,127.7432,127.7821,127.2364,127.2559,72647.0
2022-04-11 15:00:00,130.57,130.68,130.27,130.3,68756.0,127.2559,127.3631,126.9635,126.9927,68756.0
2022-04-11 15:05:00,130.29,130.3,129.85,129.94,65355.0,126.983,126.9927,126.5541,126.6418,65355.0
2022-04-11 15:10:00,129.94,130.1,129.93,130.02,39849.0,126.6418,126.7978,126.6321,126.7198,39849.0
2022-04-11 15:15:00,130.03,130.04,129.82,129.91,53799.0,126.7296,126.7393,126.5249,126.6126,53799.0
2022-04-11 15:20:00,129.91,130.12,129.9,130.02,41341.0,126.6126,126.8173,126.6029,126.7198,41341.0
2022-04-11 15:25:00,130.02,130.25,129.97,130.21,46715.0,126.7198,126.944,126.6711,126.905,46715.0
2022-04-11 15:30:00,130.2,130.25,129.99,129.99,27830.0,126.8952,126.944,126.6906,126.6906,27830.0
2022-04-11 15:35:00,129.98,130.09,129.91,130.08,39093.0,126.6808,126.788,126.6126,126.7783,39093.0
2022-04-11 15:40:00,130.07,130.33,130.06,130.31,43271.0,126.7685,127.0219,126.7588,127.0025,43271.0
2022-04-11 15:45:00,130.31,130.6,130.3,130.47,68286.0,127.0025,127.2851,126.9927,127.1584,68286.0
2022-04-11 15:50:00,130.46,130.55,130.07,130.27,122642.0,127.1486,127.2364,126.7685,126.9635,122642.0
2022-04-11 15:55:00,130.28,130.48,130.25,130.42,251650.0,126.9732,127.1681,126.944,127.1097,251650.0
2022-04-12 09:30:00,131.51,131.87,131.08,131.68,60716.0,128.172,128.5229,127.7529,128.3377,60716.0
2022-04-12 09:35:00,131.62,132.08,131.62,132.04,16125.0,128.2792,128.7275,128.2792,128.6885,16125.0
2022-04-12 09:40:00,132.0,132.72,131.81,132.72,45548.0,128.6496,129.3513,128.4644,129.3513,45548.0
2022-04-12 09:45:00,132.75,133.2,132.28,132.38,96548.0,129.3805,129.8191,128.9224,129.0199,96548.0
2022-04-12 09:50:00,132.4,132.97,132.4,132.71,39237.0,129.0394,129.5949,129.0394,129.3415,39237.0
2022-04-12 09:55:00,132.71,132.84,132.59,132.78,31629.0,129.3415,129.4682,129.2246,129.4098,31629.0
2022-04-12 10:00:00,132.81,132.91,132.21,132.21,50066.0,129.439,129.5365,128.8542,128.8542,50066.0
2022-04-12 10:05:00,132.2,132.43,131.91,131.97,39449.0,128.8445,129.0686,128.5618,128.6203,39449.0
2022-04-12 10:10:00,132.04,132.28,132.04,132.14,17792.0,128.6885,128.9224,128.6885,128.786,17792.0
2022-04-12 10:15:00,132.07,132.28,131.95,132.08,44704.0,128.7178,128.9224,128.6008,128.7275,44704.0
2022-04-12 10:20:00,132.1,132.13,131.93,131.93,15053.0,128.747,128.7763,128.5813,128.5813,15053.0
2022-04-12 10:25:00,131.91,131.91,131.52,131.64,8110.0,128.5618,128.5618,128.1817,128.2987,8110.0
2022-04-12 10:30:00,131.67,131.69,131.5,131.51,16528.0,128.3279,128.3474,128.1622,128.172,16528.0
2022-04-12 10:35:00,131.51,131.88,131.49,131.88,31041.0,128.172,128.5326,128.1525,128.5326,31041.0
2022-04-12 10:40:00,131.87,131.92,131.32,131.4,47113.0,128.5229,128.5716,127.9868,128.0648,47113.0
2022-04-12 10:45:00,131.45,131.46,131.23,131.45,21420.0,128.1135,128.1233,127.8991,128.1135,21420.0
2022-04-12 10:50:00,131.45,131.52,131.26,131.52,18693.0,128.1135,128.1817,127.9283,128.1817,18693.0
2022-04-12 10:55:00,131.52,131.7,131.51,131.7,16727.0,128.1817,128.3572,128.172,128.3572,16727.0
2022-04-12 11:00:00,131.74,131.74,131.49,131.56,20154.0,128.3962,128.3962,128.1525,128.2207,20154.0
2022-04-12 11:05:00,131.62,131.75,131.61,131.66,13280.0,128.2792,128.4059,128.2695,128.3182,13280.0
2022-04-12 11:10:00,131.68,131.99,131.68,131.91,18474.0,128.3377,128.6398,128.3377,128.5618,18474.0
2022-04-12 11:15:00,132.02,132.24,132.02,132.12,15121.0,128.669,128.8835,128.669,128.7665,15121.0
2022-04-12 11:20:00,132.15,132.45,132.15,132.45,19025.0,128.7957,129.0881,128.7957,129.0881,19025.0
2022-04-12 11:25:00,132.45,132.57,132.38,132.44,51785.0,129.0881,129.2051,129.0199,129.0784,51785.0
2022-04-12 11:30:00,132.46,132.55,132.42,132.46,13768.0,129.0979,129.1856,129.0589,129.0979,13768.0
2022-04-12 11:35:00,132.48,132.51,132.27,132.44,20969.0,129.1174,129.1466,128.9127,129.0784,20969.0
2022-04-12 11:40:00,132.42,132.42,132.24,132.27,13415.0,129.0589,129.0589,128.8835,128.9127,13415.0
2022-04-12 11:45:00,132.29,132.34,132.13,132.18,21546.0,128.9322,128.9809,128.7763,128.825,21546.0
2022-04-12 11:50:00,132.19,132.2,132.07,132.09,20881.0,128.8347,128.8445,128.7178,128.7373,20881.0
2022-04-12 11:55:00,132.09,132.2,132.07,132.1,17884.0,128.7373,128.8445,128.7178,128.747,17884.0
2022-04-12 12:00:00,132.05,132.14,131.94,131.98,13130.0,128.6983,128.786,128.5911,128.6301,13130.0
2022-04-12 12:05:00,131.99,132.04,131.81,131.92,18428.0,128.6398,128.6885,128.4644,128.5716,18428.0
2022-04-12 12:10:00,131.92,131.93,131.75,131.8,15085.0,128.5716,128.5813,128.4059,128.4546,15085.0
2022-04-12 12:15:00,131.83,132.06,131.83,131.94,27213.0,128.4839,128.708,128.4839,128.5911,27213.0
2022-04-12 12:20:00,131.91,131.91,131.81,131.84,16367.0,128.5618,128.5618,128.4644,128.4936,16367.0
2022-04-12 12:25:00,131.8,131.82,131.58,131.6,17276.0,128.4546,128.4741,128.2402,128.2597,17276.0
2022-04-12 12:30:00,131.58,131.72,131.58,131.7,17578.0,128.2402,128.3767,128.2402,128.3572,17578.0
2022-04-12 12:35:00,131.71,131.9,131.71,131.89,15257.0,128.3669,128.5521,128.3669,128.5423,15257.0
2022-04-12 12:40:00,131.89,131.91,131.6,131.71,11864.0,128.5423,128.5618,128.2597,128.3669,11864.0
2022-04-12 12:45:00,131.73,131.82,131.64,131.8,11652.0,128.3864,128.4741,128.2987,128.4546,11652.0
2022-04-12 12:50:00,131.75,131.98,131.75,131.89,14584.0,128.4059,128.6301,128.4059,128.5423,14584.0
2022-04-12 12:55:00,131.91,131.98,131.81,131.84,14934.0,128.5618,128.6301,128.4644,128.4936,14934.0
2022-04-12 13:00:00,131.83,131.89,131.5,131.56,14643.0,128.4839,128.5423,128.1622,128.2207,14643.0
2022-04-12 13:05:00,131.56,131.67,131.56,131.64,10153.0,128.2207,128.3279,128.2207,128.2987,10153.0
2022-04-12 13:10:00,131.62,131.94,131.62,131.89,20841.0,128.2792,128.5911,128.2792,128.5423,20841.0
2022-04-12 13:15:00,131.85,131.89,131.72,131.77,15310.0,128.5034,128.5423,128.3767,128.4254,15310.0
2022-04-12 13:20:00,131.79,131.8,131.59,131.61,20211.0,128.4449,128.4546,128.25,128.2695,20211.0
2022-04-12 13:25:00,131.6,131.64,131.5,131.61,11145.0,128.2597,128.2987,128.1622,128.2695,11145.0
2022-04-12 13:30:00,131.61,131.78,131.53,131.73,10743.0,128.2695,128.4351,128.1915,128.3864,10743.0
2022-04-12 13:35:00,131.7,131.71,131.53,131.58,11788.0,128.3572,128.3669,128.1915,128.2402,11788.0
2022-04-12 13:40:00,131.6,131.67,131.47,131.63,11570.0,128.2597,128.3279,128.133,128.2889,11570.0
2022-04-12 13:45:00,131.63,131.65,131.48,131.5,10918.0,128.2889,128.3084,128.1428,128.1622,10918.0
2022-04-12 13:50:00,131.5,131.54,131.37,131.42,10443.0,128.1622,128.2012,128.0355,128.0843,10443.0
2022-04-12 13:55:00,131.43,131.43,131.11,131.13,13116.0,128.094,128.094,127.7821,127.8016,13116.0
2022-04-12 14:00:00,131.11,131.13,130.96,131.08,33323.0,127.7821,127.8016,127.636,127.7529,33323.0
2022-04-12 14:05:00,131.06,131.27,131.03,131.17,30724.0,127.7334,127.9381,127.7042,127.8406,30724.0
2022-04-12 14:10:00,131.17,131.17,130.92,130.92,11986.0,127.8406,127.8406,127.597,127.597,11986.0
2022-04-12 14:15:00,130.9,130.93,130.79,130.89,22774.0,127.5775,127.6067,127.4703,127.5677,22774.0
2022-04-12 14:20:00,130.89,130.9,130.77,130.81,12835.0,127.5677,127.5775,127.4508,127.4898,12835.0
2022-04-12 14:25:00,130.82,130.9,130.8,130.89,24102.0,127.4995,127.5775,127.48,127.5677,24102.0
2022-04-12 14:30:00,130.88,131.11,130.82,131.11,20389.0,127.558,127.7821,127.4995,127.7821,20389.0
2022-04-12 14:35:00,131.12,131.43,131.08,131.22,27106.0,127.7919,128.094,127.7529,127.8894,27106.0
2022-04-12 14:40:00,131.19,131.21,130.93,131.0,12047.0,127.8601,127.8796,127.6067,127.6749,12047.0
2022-04-12 14:45:00,131.09,131.27,131.09,131.16,12127.0,127.7627,127.9381,127.7627,127.8309,12127.0
2022-04-12 14:50:00,131.15,131.19,131.05,131.14,23790.0,127.8211,127.8601,127.7237,127.8114,23790.0
2022-04-12 14:55:00,131.14,131.17,131.02,131.08,20831.0,127.8114,127.8406,127.6944,127.7529,20831.0
2022-04-12 15:00:00,131.05,131.1,130.84,130.88,11328.0,127.7237,127.7724,127.519,127.558,11328.0
2022-04-12 15:05:00,130.87,130.92,130.71,130.71,15946.0,127.5482,127.597,127.3923,127.3923,15946.0
2022-04-12 15:10:00,130.73,130.78,130.66,130.73,16441.0,127.4118,127.4605,127.3436,127.4118,16441.0
2022-04-12 15:15:00,130.75,130.87,130.73,130.86,15462.0,127.4313,127.5482,127.4118,127.5385,15462.0
2022-04-12 15:20:00,130.88,131.19,130.88,131.1,26907.0,127.558,127.8601,127.558,127.7724,26907.0
2022-04-12 15:25:00,131.07,131.09,130.85,130.94,12402.0,127.7432,127.7627,127.5287,127.6165,12402.0
2022-04-12 15:30:00,130.93,130.94,130.68,130.87,28824.0,127.6067,127.6165,127.3631,127.5482,28824.0
2022-04-12 15:35:00,130.88,131.11,130.78,131.11,29102.0,127.558,127.7821,127.4605,127.7821,29102.0
2022-04-12 15:40:00,131.08,131.23,131.07,131.19,26135.0,127.7529,127.8991,127.7432,127.8601,26135.0
2022-04-12 15:45:00,131.16,131.27,131.05,131.25,34547.0,127.8309,127.9381,127.7237,127.9186,34547.0
2022-04-12 15:50:00,131.21,131.37,131.12,131.34,72944.0,127.8796,128.0355,127.7919,128.0063,72944.0
2022-04-12 15:55:00,131.36,131.53,131.35,131.44,185360.0,128.0258,128.1915,128.0161,128.1038,185360.0
2022-04-13 09:30:00,132.09,132.55,131.7,132.31,78959.0,128.7373,129.1856,128.3572,128.9517,78959.0
2022-04-13 09:35:00,132.37,132.64,131.86,132.36,53046.0,129.0102,129.2733,128.5131,129.0004,53046.0
2022-04-13 09:40:00,132.47,132.62,132.23,132.26,30359.0,129.1076,129.2538,128.8737,128.903,30359.0
2022-04-13 09:45:00,132.27,132.7,132.25,132.69,16512.0,128.9127,129.3318,128.8932,129.322,16512.0
2022-04-13 09:50:00,132.64,132.7,132.41,132.51,27834.0,129.2733,129.3318,129.0491,129.1466,27834.0
2022-04-13 09:55:00,132.54,132.72,132.35,132.5,23389.0,129.1758,129.3513,128.9907,129.1369,23389.0
2022-04-13 10:00:00,132.47,132.55,132.32,132.51,19092.0,129.1076,129.1856,128.9614,129.1466,19092.0
2022-04-13 10:05:00,132.49,132.72,132.22,132.25,16537.0,129.1271,129.3513,128.864,128.8932,16537.0
2022-04-13 10:10:00,132.25,132.57,132.2,132.56,22069.0,128.8932,129.2051,128.8445,129.1953,22069.0
2022-04-13 10:15:00,132.58,133.11,132.57,133.02,42080.0,129.2148,129.7314,129.2051,129.6437,42080.0
2022-04-13 10:20:00,133.05,133.2,132.91,133.0,57790.0,129.6729,129.8191,129.5365,129.6242,57790.0
2022-04-13 10:25:00,132.98,133.11,132.91,133.0,32944.0,129.6047,129.7314,129.5365,129.6242,32944.0
2022-04-13 10:30:00,133.0,133.68,132.97,133.67,23621.0,129.6242,130.2869,129.5949,130.2772,23621.0
2022-04-13 10:35:00,133.63,133.75,133.57,133.57,26166.0,130.2382,130.3551,130.1797,130.1797,26166.0
2022-04-13 10:40:00,133.57,133.78,133.48,133.7,22598.0,130.1797,130.3844,130.092,130.3064,22598.0
2022-04-13 10:45:00,133.7,134.0,133.7,133.89,24946.0,130.3064,130.5988,130.3064,130.4916,24946.0
2022-04-13 10:50:00,133.9,134.18,133.9,134.15,21459.0,130.5013,130.7742,130.5013,130.745,21459.0
2022-04-13 10:55:00,134.14,134.38,134.13,134.3,29904.0,130.7352,130.9691,130.7255,130.8912,29904.0
2022-04-13 11:00:00,134.29,134.52,134.07,134.47,45169.0,130.8814,131.1056,130.667,131.0569,45169.0
2022-04-13 11:05:00,134.48,134.67,134.17,134.29,38651.0,131.0666,131.2518,130.7645,130.8814,38651.0
2022-04-13 11:10:00,134.29,134.3,133.9,134.17,56676.0,130.8814,130.8912,130.5013,130.7645,56676.0
2022-04-13 11:15:00,134.2,134.49,134.2,134.33,15061.0,130.7937,131.0764,130.7937,130.9204,15061.0
2022-04-13 11:20:00,134.3,134.39,134.23,134.36,12721.0,130.8912,130.9789,130.823,130.9497,12721.0
2022-04-13 11:25:00,134.32,134.39,134.25,134.28,15021.0,130.9107,130.9789,130.8424,130.8717,15021.0
2022-04-13 11:30:00,134.25,134.4,134.2,134.25,23732.0,130.8424,130.9886,130.7937,130.8424,23732.0
2022-04-13 11:35:00,134.27,134.36,134.16,134.25,11480.0,130.8619,130.9497,130.7547,130.8424,11480.0
2022-04-13 11:40:00,134.22,134.25,134.12,134.14,10817.0,130.8132,130.8424,130.7157,130.7352,10817.0
2022-04-13 11:45:00,134.14,134.14,133.92,133.99,16350.0,130.7352,130.7352,130.5208,130.589,16350.0
2022-04-13 11:50:00,134.0,134.02,133.81,133.81,10852.0,130.5988,130.6183,130.4136,130.4136,10852.0
2022-04-13 11:55:00,133.82,133.95,133.74,133.77,31094.0,130.4234,130.5501,130.3454,130.3746,31094.0
2022-04-13 12:00:00,133.8,133.84,133.75,133.81,15254.0,130.4039,130.4429,130.3551,130.4136,15254.0
2022-04-13 12:05:00,133.8,133.85,133.73,133.79,19948.0,130.4039,130.4526,130.3356,130.3941,19948.0
2022-04-13 12:10:00,133.78,133.78,133.53,133.64,16209.0,130.3844,130.3844,130.1407,130.2479,16209.0
2022-04-13 12:15:00,133.63,133.85,133.61,133.81,22680.0,130.2382,130.4526,130.2187,130.4136,22680.0
2022-04-13 12:20:00,133.82,134.11,133.78,134.06,18716.0,130.4234,130.706,130.3844,130.6573,18716.0
2022-04-13 12:25:00,134.05,134.13,133.91,134.06,11926.0,130.6475,130.7255,130.5111,130.6573,11926.0
2022-04-13 12:30:00,134.06,134.23,134.02,134.18,15173.0,130.6573,130.823,130.6183,130.7742,15173.0
2022-04-13 12:35:00,134.19,134.27,134.09,134.13,37190.0,130.784,130.8619,130.6865,130.7255,37190.0
2022-04-13 12:40:00,134.14,134.26,134.1,134.21,23538.0,130.7352,130.8522,130.6963,130.8035,23538.0
2022-04-13 12:45:00,134.21,134.26,134.17,134.18,15808.0,130.8035,130.8522,130.7645,130.7742,15808.0
2022-04-13 12:50:00,134.16,134.21,134.11,134.15,9306.0,130.7547,130.8035,130.706,130.745,9306.0
2022-04-13 12:55:00,134.15,134.2,133.95,133.96,17904.0,130.745,130.7937,130.5501,130.5598,17904.0
2022-04-13 13:00:00,133.98,134.05,133.84,133.84,19729.0,130.5793,130.6475,130.4429,130.4429,19729.0
2022-04-13 13:05:00,133.83,133.91,133.78,133.82,13200.0,130.4331,130.5111,130.3844,130.4234,13200.0
2022-04-13 13:10:00,133.82,133.94,133.81,133.93,14541.0,130.4234,130.5403,130.4136,130.5306,14541.0
2022-04-13 13:15:00,133.9,134.21,133.89,134.21,22479.0,130.5013,130.8035,130.4916,130.8035,22479.0
2022-04-13 13:20:00,134.23,134.36,134.14,134.23,32264.0,130.823,130.9497,130.7352,130.823,32264.0
2022-04-13 13:25:00,134.22,134.43,134.2,134.4,20767.0,130.8132,131.0179,130.7937,130.9886,20767.0
2022-04-13 13:30:00,134.41,134.48,134.37,134.46,13606.0,130.9984,131.0666,130.9594,131.0471,13606.0
2022-04-13 13:35:00,134.47,134.48,134.11,134.29,59404.0,131.0569,131.0666,130.706,130.8814,59404.0
2022-04-13 13:40:00,134.29,134.31,134.05,134.08,33404.0,130.8814,130.9009,130.6475,130.6768,33404.0
2022-04-13 13:45:00,134.05,134.07,133.93,134.05,11145.0,130.6475,130.667,130.5306,130.6475,11145.0
2022-04-13 13:50:00,134.05,134.07,133.96,134.01,28957.0,130.6475,130.667,130.5598,130.6085,28957.0
2022-04-13 13:55:00,134.03,134.1,133.96,134.03,33406.0,130.628,130.6963,130.5598,130.628,33406.0
2022-04-13 14:00:00,134.03,134.03,133.81,133.91,16159.0,130.628,130.628,130.4136,130.5111,16159.0
2022-04-13 14:05:00,133.91,134.03,133.89,134.0,25264.0,130.5111,130.628,130.4916,130.5988,25264.0
2022-04-13 14:10:00,133.99,134.0,133.87,134.0,35779.0,130.589,130.5988,130.4721,130.5988,35779.0
2022-04-13 14:15:00,134.02,134.17,133.93,133.98,37129.0,130.6183,130.7645,130.5306,130.5793,37129.0
2022-04-13 14:20:00,133.97,134.06,133.93,134.01,86706.0,130.5696,130.6573,130.5306,130.6085,86706.0
2022-04-13 14:25:00,134.0,134.07,133.92,133.96,23611.0,130.5988,130.667,130.5208,130.5598,23611.0
2022-04-13 14:30:00,133.95,134.05,133.89,133.97,61441.0,130.5501,130.6475,130.4916,130.5696,61441.0
2022-04-13 14:35:00,133.98,134.03,133.93,133.97,17419.0,130.5793,130.628,130.5306,130.5696,17419.0
2022-04-13 14:40:00,133.96,134.02,133.9,133.96,15549.0,130.5598,130.6183,130.5013,130.5598,15549.0
2022-04-13 14:45:00,133.97,134.02,133.91,133.96,15133.0,130.5696,130.6183,130.5111,130.5598,15133.0
2022-04-13 14:50:00,133.96,134.02,133.91,133.97,123333.0,130.5598,130.6183,130.5111,130.5696,123333.0
2022-04-13 14:55:00,133.95,134.2,133.94,134.08,22550.0,130.5501,130.7937,130.5403,130.6768,22550.0
2022-04-13 15:00:00,134.09,134.17,134.06,134.09,19040.0,130.6865,130.7645,130.6573,130.6865,19040.0
2022-04-13 15:05:00,134.09,134.41,134.09,134.35,31091.0,130.6865,130.9984,130.6865,130.9399,31091.0
2022-04-13 15:10:00,134.34,134.38,134.21,134.24,34131.0,130.9302,130.9691,130.8035,130.8327,34131.0
2022-04-13 15:15:00,134.24,134.42,134.24,134.32,45742.0,130.8327,131.0081,130.8327,130.9107,45742.0
2022-04-13 15:20:00,134.31,134.6,134.3,134.59,21420.0,130.9009,131.1836,130.8912,131.1738,21420.0
2022-04-13 15:25:00,134.6,134.64,134.53,134.62,24628.0,131.1836,131.2225,131.1153,131.2031,24628.0
2022-04-13 15:30:00,134.64,134.94,134.63,134.89,45920.0,131.2225,131.5149,131.2128,131.4662,45920.0
2022-04-13 15:35:00,134.91,134.99,134.77,134.92,69543.0,131.4857,131.5637,131.3492,131.4954,69543.0
2022-04-13 15:40:00,134.91,134.99,134.87,134.99,50005.0,131.4857,131.5637,131.4467,131.5637,50005.0
2022-04-13 15:45:00,134.99,135.03,134.83,134.99,77087.0,131.5637,131.6026,131.4077,131.5637,77087.0
2022-04-13 15:50:00,135.0,135.06,134.83,134.95,123302.0,131.5734,131.6319,131.4077,131.5247,123302.0
2022-04-13 15:55:00,134.95,135.01,134.84,134.85,228089.0,131.5247,131.5832,131.4175,131.4272,228089.0
2022-04-14 09:30:00,134.82,135.02,134.6,134.73,163467.0,131.398,131.5929,131.1836,131.3103,163467.0
2022-04-14 09:35:00,134.82,134.95,134.11,134.21,29511.0,131.398,131.5247,130.706,130.8035,29511.0
2022-04-14 09:40:00,134.22,134.29,133.95,134.26,34113.0,130.8132,130.8814,130.5501,130.8522,34113.0
2022-04-14 09:45:00,134.22,134.64,134.16,134.43,35361.0,130.8132,131.2225,130.7547,131.0179,35361.0
2022-04-14 09:50:00,134.51,134.57,134.25,134.44,20627.0,131.0958,131.1543,130.8424,131.0276,20627.0
2022-04-14 09:55:00,134.5,135.02,134.5,134.93,25163.0,131.0861,131.5929,131.0861,131.5052,25163.0
2022-04-14 10:00:00,134.89,135.15,134.83,134.95,36788.0,131.4662,131.7196,131.4077,131.5247,36788.0
2022-04-14 10:05:00,134.91,134.95,134.23,134.31,37691.0,131.4857,131.5247,130.823,130.9009,37691.0
2022-04-14 10:10:00,134.35,134.92,134.35,134.82,30711.0,130.9399,131.4954,130.9399,131.398,30711.0
2022-04-14 10:15:00,134.84,134.87,134.58,134.58,33462.0,131.4175,131.4467,131.1641,131.1641,33462.0
2022-04-14 10:20:00,134.44,134.7,134.43,134.45,14861.0,131.0276,131.281,131.0179,131.0374,14861.0
2022-04-14 10:25:00,134.46,134.7,134.46,134.59,9205.0,131.0471,131.281,131.0471,131.1738,9205.0
2022-04-14 10:30:00,134.63,134.73,134.53,134.62,14568.0,131.2128,131.3103,131.1153,131.2031,14568.0
2022-04-14 10:35:00,134.58,134.59,134.33,134.5,11282.0,131.1641,131.1738,130.9204,131.0861,11282.0
2022-04-14 10:40:00,134.48,134.68,134.47,134.65,12193.0,131.0666,131.2615,131.0569,131.2323,12193.0
2022-04-14 10:45:00,134.67,134.74,134.54,134.66,11702.0,131.2518,131.32,131.1251,131.242,11702.0
2022-04-14 10:50:00,134.65,134.65,134.37,134.59,22452.0,131.2323,131.2323,130.9594,131.1738,22452.0
2022-04-14 10:55:00,134.57,134.62,134.32,134.32,11362.0,131.1543,131.2031,130.9107,130.9107,11362.0
2022-04-14 11:00:00,134.36,134.61,134.26,134.51,12817.0,130.9497,131.1933,130.8522,131.0958,12817.0
2022-04-14 11:05:00,134.47,134.61,134.4,134.47,24536.0,131.0569,131.1933,130.9886,131.0569,24536.0
2022-04-14 11:10:00,134.47,134.52,134.34,134.4,10799.0,131.0569,131.1056,130.9302,130.9886,10799.0
2022-04-14 11:15:00,134.39,134.47,134.26,134.3,7170.0,130.9789,131.0569,130.8522,130.8912,7170.0
2022-04-14 11:20:00,134.31,134.51,134.25,134.47,11301.0,130.9009,131.0958,130.8424,131.0569,11301.0
2022-04-14 11:25:00,134.5,134.51,134.25,134.31,9280.0,131.0861,131.0958,130.8424,130.9009,9280.0
2022-04-14 11:30:00,134.33,134.37,134.21,134.34,6700.0,130.9204,130.9594,130.8035,130.9302,6700.0
2022-04-14 11:35:00,134.32,134.35,134.09,134.11,10406.0,130.9107,130.9399,130.6865,130.706,10406.0
2022-04-14 11:40:00,134.12,134.13,133.92,133.92,16909.0,130.7157,130.7255,130.5208,130.5208,16909.0
2022-04-14 11:45:00,133.96,133.96,133.76,133.78,6549.0,130.5598,130.5598,130.3649,130.3844,6549.0
2022-04-14 11:50:00,133.78,133.81,133.63,133.69,12952.0,130.3844,130.4136,130.2382,130.2967,12952.0
2022-04-14 11:55:00,133.71,133.76,133.6,133.66,22061.0,130.3162,130.3649,130.2089,130.2674,22061.0
2022-04-14 12:00:00,133.63,133.76,133.56,133.63,17927.0,130.2382,130.3649,130.17,130.2382,17927.0
2022-04-14 12:05:00,133.61,133.66,133.49,133.6,6396.0,130.2187,130.2674,130.1017,130.2089,6396.0
2022-04-14 12:10:00,133.57,133.65,133.49,133.49,16115.0,130.1797,130.2577,130.1017,130.1017,16115.0
2022-04-14 12:15:00,133.48,133.49,133.37,133.46,19824.0,130.092,130.1017,129.9848,130.0725,19824.0
2022-04-14 12:20:00,133.46,133.49,133.36,133.47,13895.0,130.0725,130.1017,129.975,130.0822,13895.0
2022-04-14 12:25:00,133.47,133.55,133.29,133.37,12236.0,130.0822,130.1602,129.9068,129.9848,12236.0
2022-04-14 12:30:00,133.35,133.44,133.28,133.34,6507.0,129.9653,130.053,129.8971,129.9555,6507.0
2022-04-14 12:35:00,133.34,133.35,133.19,133.19,8555.0,129.9555,129.9653,129.8094,129.8094,8555.0
2022-04-14 12:40:00,133.12,133.28,133.05,133.24,19015.0,129.7411,129.8971,129.6729,129.8581,19015.0
2022-04-14 12:45:00,133.27,133.32,133.23,133.28,9250.0,129.8873,129.9361,129.8483,129.8971,9250.0
2022-04-14 12:50:00,133.29,133.29,133.21,133.25,6300.0,129.9068,129.9068,129.8288,129.8678,6300.0
2022-04-14 12:55:00,133.23,133.4,133.23,133.38,20356.0,129.8483,130.014,129.8483,129.9945,20356.0
2022-04-14 13:00:00,133.35,133.36,133.22,133.31,7295.0,129.9653,129.975,129.8386,129.9263,7295.0
2022-04-14 13:05:00,133.33,133.39,133.26,133.33,5553.0,129.9458,130.0043,129.8776,129.9458,5553.0
2022-04-14 13:10:00,133.34,133.46,133.32,133.32,6242.0,129.9555,130.0725,129.9361,129.9361,6242.0
2022-04-14 13:15:00,133.34,133.43,133.29,133.35,5001.0,129.9555,130.0433,129.9068,129.9653,5001.0
2022-04-14 13:20:00,133.36,133.52,133.36,133.47,5466.0,129.975,130.131,129.975,130.0822,5466.0
2022-04-14 13:25:00,133.48,133.49,133.38,133.45,2518.0,130.092,130.1017,129.9945,130.0628,2518.0
2022-04-14 13:30:00,133.49,133.55,133.42,133.55,4353.0,130.1017,130.1602,130.0335,130.1602,4353.0
2022-04-14 13:35:00,133.55,133.6,133.51,133.56,5117.0,130.1602,130.2089,130.1212,130.17,5117.0
2022-04-14 13:40:00,133.58,133.72,133.57,133.7,6755.0,130.1895,130.3259,130.1797,130.3064,6755.0
2022-04-14 13:45:00,133.66,133.8,133.66,133.78,7564.0,130.2674,130.4039,130.2674,130.3844,7564.0
2022-04-14 13:50:00,133.74,133.74,133.61,133.62,5929.0,130.3454,130.3454,130.2187,130.2284,5929.0
2022-04-14 13:55:00,133.64,133.72,133.6,133.72,7346.0,130.2479,130.3259,130.2089,130.3259,7346.0
2022-04-14 14:00:00,133.69,133.84,133.66,133.8,13152.0,130.2967,130.4429,130.2674,130.4039,13152.0
2022-04-14 14:05:00,133.78,133.79,133.58,133.63,4899.0,130.3844,130.3941,130.1895,130.2382,4899.0
2022-04-14 14:10:00,133.65,133.81,133.61,133.67,41724.0,130.2577,130.4136,130.2187,130.2772,41724.0
2022-04-14 14:15:00,133.68,133.69,133.36,133.37,18889.0,130.2869,130.2967,129.975,129.9848,18889.0
2022-04-14 14:20:00,133.34,133.39,133.22,133.27,23268.0,129.9555,130.0043,129.8386,129.8873,23268.0
2022-04-14 14:25:00,133.28,133.5,133.23,133.49,8683.0,129.8971,130.1115,129.8483,130.1017,8683.0
2022-04-14 14:30:00,133.47,133.56,133.31,133.38,25051.0,130.0822,130.17,129.9263,129.9945,25051.0
2022-04-14 14:35:00,133.36,133.5,133.35,133.41,10387.0,129.975,130.1115,129.9653,130.0238,10387.0
2022-04-14 14:40:00,133.42,133.45,133.33,133.45,11584.0,130.0335,130.0628,129.9458,130.0628,11584.0
2022-04-14 14:45:00,133.49,133.51,133.38,133.4,5633.0,130.1017,130.1212,129.9945,130.014,5633.0
2022-04-14 14:50:00,133.41,133.42,133.2,133.22,12268.0,130.0238,130.0335,129.8191,129.8386,12268.0
2022-04-14 14:55:00,133.19,133.22,133.09,133.14,16396.0,129.8094,129.8386,129.7119,129.7606,16396.0
2022-04-14 15:00:00,133.16,133.16,133.05,133.1,12790.0,129.7801,129.7801,129.6729,129.7216,12790.0
2022-04-14 15:05:00,133.11,133.11,132.87,132.88,13317.0,129.7314,129.7314,129.4975,129.5072,13317.0
2022-04-14 15:10:00,132.88,132.88,132.74,132.78,17471.0,129.5072,129.5072,129.3708,129.4098,17471.0
2022-04-14 15:15:00,132.76,132.96,132.75,132.93,39242.0,129.3903,129.5852,129.3805,129.5559,39242.0
2022-04-14 15:20:00,132.91,132.97,132.84,132.87,26372.0,129.5365,129.5949,129.4682,129.4975,26372.0
2022-04-14 15:25:00,132.85,132.85,132.57,132.6,30297.0,129.478,129.478,129.2051,129.2343,30297.0
2022-04-14 15:30:00,132.59,132.82,132.54,132.75,46481.0,129.2246,129.4487,129.1758,129.3805,46481.0
2022-04-14 15:35:00,132.75,132.95,132.73,132.88,49997.0,129.3805,129.5754,129.361,129.5072,49997.0
2022-04-14 15:40:00,132.87,133.11,132.78,133.1,53004.0,129.4975,129.7314,129.4098,129.7216,53004.0
2022-04-14 15:45:00,133.11,133.21,133.0,133.02,73517.0,129.7314,129.8288,129.6242,129.6437,73517.0
2022-04-14 15:50:00,132.98,132.98,132.61,132.8,87388.0,129.6047,129.6047,129.2441,129.4292,87388.0
2022-04-14 15:55:00,132.84,133.04,132.81,132.97,204777.0,129.4682,129.6632,129.439,129.5949,204777.0
2022-04-18 09:30:00,132.11,132.95,132.07,132.83,30787.0,128.7568,129.5754,128.7178,129.4585,30787.0
2022-04-18 09:35:00,132.82,132.9,132.53,132.62,5133.0,129.4487,129.5267,129.1661,129.2538,5133.0
2022-04-18 09:40:00,132.61,132.76,132.14,132.16,15708.0,129.2441,129.3903,128.786,128.8055,15708.0
2022-04-18 09:45:00,132.16,132.49,132.11,132.42,6783.0,128.8055,129.1271,128.7568,129.0589,6783.0
2022-04-18 09:50:00,132.41,132.44,132.1,132.18,7188.0,129.0491,129.0784,128.747,128.825,7188.0
2022-04-18 09:55:00,132.14,132.2,131.91,131.91,11435.0,128.786,128.8445,128.5618,128.5618,11435.0
2022-04-18 10:00:00,131.95,132.29,131.94,132.22,25822.0,128.6008,128.9322,128.5911,128.864,25822.0
2022-04-18 10:05:00,132.2,132.2,131.86,132.12,4709.0,128.8445,128.8445,128.5131,128.7665,4709.0
2022-04-18 10:10:00,132.0,132.24,132.0,132.12,9919.0,128.6496,128.8835,128.6496,128.7665,9919.0
2022-04-18 10:15:00,132.16,132.16,131.93,132.01,10052.0,128.8055,128.8055,128.5813,128.6593,10052.0
2022-04-18 10:20:00,132.03,132.13,131.91,132.08,11290.0,128.6788,128.7763,128.5618,128.7275,11290.0
2022-04-18 10:25:00,132.15,132.22,132.02,132.08,14371.0,128.7957,128.864,128.669,128.7275,14371.0
2022-04-18 10:30:00,132.08,132.24,132.08,132.17,6990.0,128.7275,128.8835,128.7275,128.8152,6990.0
2022-04-18 10:35:00,132.18,132.25,132.03,132.15,7479.0,128.825,128.8932,128.6788,128.7957,7479.0
2022-04-18 10:40:00,132.18,132.22,132.01,132.01,5174.0,128.825,128.864,128.6593,128.6593,5174.0
2022-04-18 10:45:00,132.04,132.21,132.03,132.21,17657.0,128.6885,128.8542,128.6788,128.8542,17657.0
2022-04-18 10:50:00,132.22,132.29,132.05,132.22,7096.0,128.864,128.9322,128.6983,128.864,7096.0
2022-04-18 10:55:00,132.21,132.28,132.1,132.26,9094.0,128.8542,128.9224,128.747,128.903,9094.0
2022-04-18 11:00:00,132.24,132.25,132.1,132.18,12824.0,128.8835,128.8932,128.747,128.825,12824.0
2022-04-18 11:05:00,132.17,132.39,132.16,132.31,4400.0,128.8152,129.0297,128.8055,128.9517,4400.0
2022-04-18 11:10:00,132.27,132.28,132.16,132.16,4200.0,128.9127,128.9224,128.8055,128.8055,4200.0
2022-04-18 11:15:00,132.13,132.15,132.04,132.12,18519.0,128.7763,128.7957,128.6885,128.7665,18519.0
2022-04-18 11:20:00,132.17,132.24,132.15,132.16,9922.0,128.8152,128.8835,128.7957,128.8055,9922.0
2022-04-18 11:25:00,132.08,132.11,131.77,131.89,13245.0,128.7275,128.7568,128.4254,128.5423,13245.0
2022-04-18 11:30:00,131.89,131.93,131.8,131.93,11131.0,128.5423,128.5813,128.4546,128.5813,11131.0
2022-04-18 11:35:00,131.9,131.9,131.69,131.72,10901.0,128.5521,128.5521,128.3474,128.3767,10901.0
2022-04-18 11:40:00,131.68,131.74,131.56,131.69,5772.0,128.3377,128.3962,128.2207,128.3474,5772.0
2022-04-18 11:45:00,131.68,131.68,131.46,131.49,19016.0,128.3377,128.3377,128.1233,128.1525,19016.0
2022-04-18 11:50:00,131.49,131.69,131.49,131.68,6569.0,128.1525,128.3474,128.1525,128.3377,6569.0
2022-04-18 11:55:00,131.7,131.78,131.66,131.76,5011.0,128.3572,128.4351,128.3182,128.4156,5011.0
2022-04-18 12:00:00,131.84,131.85,131.78,131.79,5219.0,128.4936,128.5034,128.4351,128.4449,5219.0
2022-04-18 12:05:00,131.84,131.9,131.68,131.74,13782.0,128.4936,128.5521,128.3377,128.3962,13782.0
2022-04-18 12:10:00,131.69,131.73,131.45,131.46,21766.0,128.3474,128.3864,128.1135,128.1233,21766.0
2022-04-18 12:15:00,131.48,131.65,131.47,131.57,9693.0,128.1428,128.3084,128.133,128.2305,9693.0
2022-04-18 12:20:00,131.58,131.65,131.5,131.53,9498.0,128.2402,128.3084,128.1622,128.1915,9498.0
2022-04-18 12:25:00,131.53,131.54,131.34,131.47,10203.0,128.1915,128.2012,128.0063,128.133,10203.0
2022-04-18 12:30:00,131.47,131.54,131.35,131.38,11621.0,128.133,128.2012,128.0161,128.0453,11621.0
2022-04-18 12:35:00,131.39,131.44,131.24,131.27,10081.0,128.055,128.1038,127.9088,127.9381,10081.0
2022-04-18 12:40:00,131.27,131.36,131.13,131.26,21861.0,127.9381,128.0258,127.8016,127.9283,21861.0
2022-04-18 12:45:00,131.3,131.34,131.2,131.27,21347.0,127.9673,128.0063,127.8699,127.9381,21347.0
2022-04-18 12:50:00,131.25,131.28,131.18,131.21,14634.0,127.9186,127.9478,127.8504,127.8796,14634.0
2022-04-18 12:55:00,131.21,131.21,131.05,131.13,21638.0,127.8796,127.8796,127.7237,127.8016,21638.0
2022-04-18 13:00:00,131.14,131.16,131.02,131.05,30409.0,127.8114,127.8309,127.6944,127.7237,30409.0
2022-04-18 13:05:00,131.06,131.23,131.02,131.19,7325.0,127.7334,127.8991,127.6944,127.8601,7325.0
2022-04-18 13:10:00,131.21,131.27,131.16,131.16,8583.0,127.8796,127.9381,127.8309,127.8309,8583.0
2022-04-18 13:15:00,131.13,131.15,131.0,131.04,11915.0,127.8016,127.8211,127.6749,127.7139,11915.0
2022-04-18 13:20:00,131.03,131.26,131.01,131.21,6100.0,127.7042,127.9283,127.6847,127.8796,6100.0
2022-04-18 13:25:00,131.2,131.32,131.17,131.32,8024.0,127.8699,127.9868,127.8406,127.9868,8024.0
2022-04-18 13:30:00,131.31,131.75,131.31,131.69,11463.0,127.9771,128.4059,127.9771,128.3474,11463.0
2022-04-18 13:35:00,131.69,131.78,131.56,131.62,23236.0,128.3474,128.4351,128.2207,128.2792,23236.0
2022-04-18 13:40:00,131.6,131.64,131.49,131.5,10182.0,128.2597,128.2987,128.1525,128.1622,10182.0
2022-04-18 13:45:00,131.5,131.52,131.38,131.5,12435.0,128.1622,128.1817,128.0453,128.1622,12435.0
2022-04-18 13:50:00,131.48,131.51,131.39,131.49,12118.0,128.1428,128.172,128.055,128.1525,12118.0
2022-04-18 13:55:00,131.52,131.59,131.32,131.38,24430.0,128.1817,128.25,127.9868,128.0453,24430.0
2022-04-18 14:00:00,131.4,131.46,131.29,131.33,9116.0,128.0648,128.1233,127.9576,127.9966,9116.0
2022-04-18 14:05:00,131.33,131.39,131.21,131.28,16300.0,127.9966,128.055,127.8796,127.9478,16300.0
2022-04-18 14:10:00,131.25,131.28,131.13,131.25,25197.0,127.9186,127.9478,127.8016,127.9186,25197.0
2022-04-18 14:15:00,131.28,131.32,130.97,131.04,16413.0,127.9478,127.9868,127.6457,127.7139,16413.0
2022-04-18 14:20:00,131.0,131.26,130.96,131.25,9126.0,127.6749,127.9283,127.636,127.9186,9126.0
2022-04-18 14:25:00,131.28,131.35,130.96,131.1,17694.0,127.9478,128.0161,127.636,127.7724,17694.0
2022-04-18 14:30:00,131.11,131.18,131.07,131.13,8829.0,127.7821,127.8504,127.7432,127.8016,8829.0
2022-04-18 14:35:00,131.16,131.22,131.1,131.1,10869.0,127.8309,127.8894,127.7724,127.7724,10869.0
2022-04-18 14:40:00,131.11,131.18,131.06,131.16,9123.0,127.7821,127.8504,127.7334,127.8309,9123.0
2022-04-18 14:45:00,131.16,131.17,130.92,130.99,103680.0,127.8309,127.8406,127.597,127.6652,103680.0
2022-04-18 14:50:00,130.99,131.01,130.81,130.83,19033.0,127.6652,127.6847,127.4898,127.5093,19033.0
2022-04-18 14:55:00,130.82,130.88,130.62,130.65,23145.0,127.4995,127.558,127.3046,127.3338,23145.0
2022-04-18 15:00:00,130.67,130.72,130.54,130.59,21960.0,127.3533,127.402,127.2266,127.2753,21960.0
2022-04-18 15:05:00,130.59,130.6,130.39,130.39,20902.0,127.2753,127.2851,127.0804,127.0804,20902.0
2022-04-18 15:10:00,130.38,130.57,130.38,130.4,30523.0,127.0707,127.2559,127.0707,127.0902,30523.0
2022-04-18 15:15:00,130.4,130.51,130.38,130.41,21963.0,127.0902,127.1974,127.0707,127.0999,21963.0
2022-04-18 15:20:00,130.42,130.46,130.26,130.27,13145.0,127.1097,127.1486,126.9537,126.9635,13145.0
2022-04-18 15:25:00,130.26,130.28,130.15,130.15,16916.0,126.9537,126.9732,126.8465,126.8465,16916.0
2022-04-18 15:30:00,130.14,130.28,130.1,130.13,39542.0,126.8368,126.9732,126.7978,126.827,39542.0
2022-04-18 15:35:00,130.14,130.22,130.0,130.09,46407.0,126.8368,126.9147,126.7003,126.788,46407.0
2022-04-18 15:40:00,130.1,130.26,130.06,130.23,38485.0,126.7978,126.9537,126.7588,126.9245,38485.0
2022-04-18 15:45:00,130.22,130.23,130.02,130.06,45667.0,126.9147,126.9245,126.7198,126.7588,45667.0
2022-04-18 15:50:00,130.04,130.42,130.0,130.33,79006.0,126.7393,127.1097,126.7003,127.0219,79006.0
2022-04-18 15:55:00,130.33,130.77,130.32,130.77,154627.0,127.0219,127.4508,127.0122,127.4508,154627.0
2022-04-19 09:30:00,129.65,130.45,129.44,130.05,114853.0,126.3592,127.1389,126.1545,126.7491,114853.0
2022-04-19 09:35:00,130.02,130.34,129.79,130.02,38474.0,126.7198,127.0317,126.4956,126.7198,38474.0
2022-04-19 09:40:00,130.0,131.08,129.98,130.84,29241.0,126.7003,127.7529,126.6808,127.519,29241.0
2022-04-19 09:45:00,130.84,131.02,130.69,130.95,17254.0,127.519,127.6944,127.3728,127.6262,17254.0
2022-04-19 09:50:00,131.07,131.58,130.94,131.56,17683.0,127.7432,128.2402,127.6165,128.2207,17683.0
2022-04-19 09:55:00,131.56,131.59,131.22,131.36,13731.0,128.2207,128.25,127.8894,128.0258,13731.0
2022-04-19 10:00:00,131.44,131.6,131.31,131.35,25522.0,128.1038,128.2597,127.9771,128.0161,25522.0
2022-04-19 10:05:00,131.32,131.53,131.26,131.45,23340.0,127.9868,128.1915,127.9283,128.1135,23340.0
2022-04-19 10:10:00,131.43,131.82,131.35,131.82,34789.0,128.094,128.4741,128.0161,128.4741,34789.0
2022-04-19 10:15:00,131.81,132.01,131.64,131.94,17132.0,128.4644,128.6593,128.2987,128.5911,17132.0
2022-04-19 10:20:00,131.94,132.4,131.94,132.38,13467.0,128.5911,129.0394,128.5911,129.0199,13467.0
2022-04-19 10:25:00,132.41,132.74,132.41,132.64,19946.0,129.0491,129.3708,129.0491,129.2733,19946.0
2022-04-19 10:30:00,132.66,132.73,132.01,132.01,29924.0,129.2928,129.361,128.6593,128.6593,29924.0
2022-04-19 10:35:00,132.07,132.26,132.03,132.24,17018.0,128.7178,128.903,128.6788,128.8835,17018.0
2022-04-19 10:40:00,132.24,132.43,132.22,132.42,10807.0,128.8835,129.0686,128.864,129.0589,10807.0
2022-04-19 10:45:00,132.44,132.52,132.34,132.34,16293.0,129.0784,129.1564,128.9809,128.9809,16293.0
2022-04-19 10:50:00,132.34,132.5,132.3,132.5,13736.0,128.9809,129.1369,128.9419,129.1369,13736.0
2022-04-19 10:55:00,132.49,132.66,132.49,132.65,13115.0,129.1271,129.2928,129.1271,129.2831,13115.0
2022-04-19 11:00:00,132.62,132.65,132.38,132.42,13750.0,129.2538,129.2831,129.0199,129.0589,13750.0
2022-04-19 11:05:00,132.45,132.49,132.36,132.44,12853.0,129.0881,129.1271,129.0004,129.0784,12853.0
2022-04-19 11:10:00,132.42,132.5,132.37,132.4,7778.0,129.0589,129.1369,129.0102,129.0394,7778.0
2022-04-19 11:15:00,132.42,132.58,132.38,132.39,12434.0,129.0589,129.2148,129.0199,129.0297,12434.0
2022-04-19 11:20:00,132.38,132.43,132.26,132.43,14657.0,129.0199,129.0686,128.903,129.0686,14657.0
2022-04-19 11:25:00,132.43,132.43,132.16,132.36,32965.0,129.0686,129.0686,128.8055,129.0004,32965.0
2022-04-19 11:30:00,132.28,132.44,132.22,132.34,34029.0,128.9224,129.0784,128.864,128.9809,34029.0
2022-04-19 11:35:00,132.38,132.39,132.05,132.16,43789.0,129.0199,129.0297,128.6983,128.8055,43789.0
2022-04-19 11:40:00,132.17,132.18,131.92,131.94,26341.0,128.8152,128.825,128.5716,128.5911,26341.0
2022-04-19 11:45:00,131.94,131.95,131.75,131.75,25272.0,128.5911,128.6008,128.4059,128.4059,25272.0
2022-04-19 11:50:00,131.75,132.35,131.75,132.25,34476.0,128.4059,128.9907,128.4059,128.8932,34476.0
2022-04-19 11:55:00,132.22,132.23,132.16,132.22,6053.0,128.864,128.8737,128.8055,128.864,6053.0
2022-04-19 12:00:00,132.2,132.28,132.06,132.13,9253.0,128.8445,128.9224,128.708,128.7763,9253.0
2022-04-19 12:05:00,132.11,132.32,132.1,132.32,12661.0,128.7568,128.9614,128.747,128.9614,12661.0
2022-04-19 12:10:00,132.34,132.49,132.34,132.41,48219.0,128.9809,129.1271,128.9809,129.0491,48219.0
2022-04-19 12:15:00,132.41,132.55,132.23,132.43,24429.0,129.0491,129.1856,128.8737,129.0686,24429.0
2022-04-19 12:20:00,132.4,132.45,132.24,132.25,13663.0,129.0394,129.0881,128.8835,128.8932,13663.0
2022-04-19 12:25:00,132.25,132.32,132.2,132.24,6957.0,128.8932,128.9614,128.8445,128.8835,6957.0
2022-04-19 12:30:00,132.27,132.51,132.27,132.46,5901.0,128.9127,129.1466,128.9127,129.0979,5901.0
2022-04-19 12:35:00,132.47,132.48,132.29,132.3,3656.0,129.1076,129.1174,128.9322,128.9419,3656.0
2022-04-19 12:40:00,132.31,132.35,132.27,132.35,13749.0,128.9517,128.9907,128.9127,128.9907,13749.0
2022-04-19 12:45:00,132.34,132.43,132.28,132.34,12340.0,128.9809,129.0686,128.9224,128.9809,12340.0
2022-04-19 12:50:00,132.35,132.54,132.35,132.47,10853.0,128.9907,129.1758,128.9907,129.1076,10853.0
2022-04-19 12:55:00,132.47,132.54,132.46,132.47,6253.0,129.1076,129.1758,129.0979,129.1076,6253.0
2022-04-19 13:00:00,132.48,132.62,132.47,132.62,5668.0,129.1174,129.2538,129.1076,129.2538,5668.0
2022-04-19 13:05:00,132.64,132.72,132.63,132.67,5707.0,129.2733,129.3513,129.2636,129.3025,5707.0
2022-04-19 13:10:00,132.63,132.66,132.58,132.59,4432.0,129.2636,129.2928,129.2148,129.2246,4432.0
2022-04-19 13:15:00,132.6,132.66,132.58,132.6,4937.0,129.2343,129.2928,129.2148,129.2343,4937.0
2022-04-19 13:20:00,132.58,132.67,132.56,132.66,11239.0,129.2148,129.3025,129.1953,129.2928,11239.0
2022-04-19 13:25:00,132.65,132.72,132.6,132.6,9568.0,129.2831,129.3513,129.2343,129.2343,9568.0
2022-04-19 13:30:00,132.58,132.58,132.45,132.47,6457.0,129.2148,129.2148,129.0881,129.1076,6457.0
2022-04-19 13:35:00,132.45,132.45,132.24,132.29,9181.0,129.0881,129.0881,128.8835,128.9322,9181.0
2022-04-19 13:40:00,132.33,132.36,132.26,132.3,7269.0,128.9712,129.0004,128.903,128.9419,7269.0
2022-04-19 13:45:00,132.31,132.37,132.28,132.36,5730.0,128.9517,129.0102,128.9224,129.0004,5730.0
2022-04-19 13:50:00,132.34,132.45,132.34,132.43,10844.0,128.9809,129.0881,128.9809,129.0686,10844.0
2022-04-19 13:55:00,132.43,132.56,132.43,132.51,5463.0,129.0686,129.1953,129.0686,129.1466,5463.0
2022-04-19 14:00:00,132.51,132.61,132.5,132.58,6988.0,129.1466,129.2441,129.1369,129.2148,6988.0
2022-04-19 14:05:00,132.58,132.66,132.29,132.31,11994.0,129.2148,129.2928,128.9322,128.9517,11994.0
2022-04-19 14:10:00,132.31,132.34,132.13,132.24,22079.0,128.9517,128.9809,128.7763,128.8835,22079.0
2022-04-19 14:15:00,132.24,132.25,132.05,132.08,26118.0,128.8835,128.8932,128.6983,128.7275,26118.0
2022-04-19 14:20:00,132.07,132.09,131.95,132.09,26549.0,128.7178,128.7373,128.6008,128.7373,26549.0
2022-04-19 14:25:00,132.09,132.3,132.03,132.29,17672.0,128.7373,128.9419,128.6788,128.9322,17672.0
2022-04-19 14:30:00,132.33,132.41,132.18,132.19,17062.0,128.9712,129.0491,128.825,128.8347,17062.0
2022-04-19 14:35:00,132.2,132.46,132.2,132.46,8384.0,128.8445,129.0979,128.8445,129.0979,8384.0
2022-04-19 14:40:00,132.5,132.6,132.43,132.43,30651.0,129.1369,129.2343,129.0686,129.0686,30651.0
2022-04-19 14:45:00,132.39,132.43,132.29,132.38,16250.0,129.0297,129.0686,128.9322,129.0199,16250.0
2022-04-19 14:50:00,132.39,132.49,132.34,132.35,7099.0,129.0297,129.1271,128.9809,128.9907,7099.0
2022-04-19 14:55:00,132.36,132.46,132.33,132.45,10594.0,129.0004,129.0979,128.9712,129.0881,10594.0
2022-04-19 15:00:00,132.43,132.54,132.43,132.51,10620.0,129.0686,129.1758,129.0686,129.1466,10620.0
2022-04-19 15:05:00,132.49,132.65,132.47,132.65,27549.0,129.1271,129.2831,129.1076,129.2831,27549.0
2022-04-19 15:10:00,132.61,132.91,132.6,132.89,18723.0,129.2441,129.5365,129.2343,129.517,18723.0
2022-04-19 15:15:00,132.9,132.9,132.59,132.72,129624.0,129.5267,129.5267,129.2246,129.3513,129624.0
2022-04-19 15:20:00,132.73,132.98,132.72,132.97,15229.0,129.361,129.6047,129.3513,129.5949,15229.0
2022-04-19 15:25:00,132.97,133.09,132.93,133.02,53056.0,129.5949,129.7119,129.5559,129.6437,53056.0
2022-04-19 15:30:00,133.02,133.22,132.95,133.11,21704.0,129.6437,129.8386,129.5754,129.7314,21704.0
2022-04-19 15:35:00,133.08,133.08,132.94,132.97,29419.0,129.7021,129.7021,129.5657,129.5949,29419.0
2022-04-19 15:40:00,132.96,132.97,132.87,132.89,27319.0,129.5852,129.5949,129.4975,129.517,27319.0
2022-04-19 15:45:00,132.86,132.86,132.72,132.79,35385.0,129.4877,129.4877,129.3513,129.4195,35385.0
2022-04-19 15:50:00,132.8,133.2,132.8,132.85,87768.0,129.4292,129.8191,129.4292,129.478,87768.0
2022-04-19 15:55:00,132.85,132.94,132.66,132.84,212350.0,129.478,129.5657,129.2928,129.4682,212350.0
2022-04-20 09:30:00,133.39,133.75,132.89,133.13,47185.0,130.0043,130.3551,129.517,129.7509,47185.0
2022-04-20 09:35:00,133.13,133.55,133.11,133.38,20996.0,129.7509,130.1602,129.7314,129.9945,20996.0
2022-04-20 09:40:00,133.36,133.44,133.07,133.2,53069.0,129.975,130.053,129.6924,129.8191,53069.0
2022-04-20 09:45:00,133.15,133.27,132.94,132.97,51670.0,129.7704,129.8873,129.5657,129.5949,51670.0
2022-04-20 09:50:00,132.98,133.62,132.98,133.44,26613.0,129.6047,130.2284,129.6047,130.053,26613.0
2022-04-20 09:55:00,133.4,133.6,133.2,133.47,24238.0,130.014,130.2089,129.8191,130.0822,24238.0
2022-04-20 10:00:00,133.46,133.51,133.21,133.25,36197.0,130.0725,130.1212,129.8288,129.8678,36197.0
2022-04-20 10:05:00,133.24,133.33,133.16,133.22,32243.0,129.8581,129.9458,129.7801,129.8386,32243.0
2022-04-20 10:10:00,133.22,133.32,133.03,133.03,34102.0,129.8386,129.9361,129.6534,129.6534,34102.0
2022-04-20 10:15:00,133.05,133.07,132.42,132.54,75681.0,129.6729,129.6924,129.0589,129.1758,75681.0
2022-04-20 10:20:00,132.53,132.73,132.29,132.31,122451.0,129.1661,129.361,128.9322,128.9517,122451.0
2022-04-20 10:25:00,132.33,132.91,132.1,132.86,61530.0,128.9712,129.5365,128.747,129.4877,61530.0
2022-04-20 10:30:00,132.89,133.28,132.71,133.14,109194.0,129.517,129.8971,129.3415,129.7606,109194.0
2022-04-20 10:35:00,133.15,133.18,132.94,133.08,21697.0,129.7704,129.7996,129.5657,129.7021,21697.0
2022-04-20 10:40:00,133.08,133.2,132.99,132.99,25531.0,129.7021,129.8191,129.6144,129.6144,25531.0
2022-04-20 10:45:00,132.99,133.27,132.99,133.15,31504.0,129.6144,129.8873,129.6144,129.7704,31504.0
2022-04-20 10:50:00,133.14,133.37,133.06,133.32,19178.0,129.7606,129.9848,129.6826,129.9361,19178.0
2022-04-20 10:55:00,133.32,133.37,132.94,133.03,30601.0,129.9361,129.9848,129.5657,129.6534,30601.0
2022-04-20 11:00:00,133.03,133.24,132.93,133.13,45002.0,129.6534,129.8581,129.5559,129.7509,45002.0
2022-04-20 11:05:00,133.12,133.34,133.1,133.17,22807.0,129.7411,129.9555,129.7216,129.7899,22807.0
2022-04-20 11:10:00,133.13,133.23,133.02,133.23,26931.0,129.7509,129.8483,129.6437,129.8483,26931.0
2022-04-20 11:15:00,133.22,133.33,133.09,133.17,24450.0,129.8386,129.9458,129.7119,129.7899,24450.0
2022-04-20 11:20:00,133.14,133.27,133.1,133.22,19595.0,129.7606,129.8873,129.7216,129.8386,19595.0
2022-04-20 11:25:00,133.22,133.25,133.16,133.23,20030.0,129.8386,129.8678,129.7801,129.8483,20030.0
2022-04-20 11:30:00,133.25,133.4,133.21,133.25,38010.0,129.8678,130.014,129.8288,129.8678,38010.0
2022-04-20 11:35:00,133.27,133.34,133.17,133.27,25368.0,129.8873,129.9555,129.7899,129.8873,25368.0
2022-04-20 11:40:00,133.25,133.29,133.19,133.27,15106.0,129.8678,129.9068,129.8094,129.8873,15106.0
2022-04-20 11:45:00,133.28,133.41,133.19,133.35,26204.0,129.8971,130.0238,129.8094,129.9653,26204.0
2022-04-20 11:50:00,133.36,133.48,133.21,133.41,26416.0,129.975,130.092,129.8288,130.0238,26416.0
2022-04-20 11:55:00,133.41,133.57,133.33,133.52,40188.0,130.0238,130.1797,129.9458,130.131,40188.0
2022-04-20 12:00:00,133.52,133.55,133.44,133.5,10669.0,130.131,130.1602,130.053,130.1115,10669.0
2022-04-20 12:05:00,133.52,133.79,133.49,133.53,11218.0,130.131,130.3941,130.1017,130.1407,11218.0
2022-04-20 12:10:00,133.53,133.53,133.17,133.22,16392.0,130.1407,130.1407,129.7899,129.8386,16392.0
2022-04-20 12:15:00,133.21,133.21,132.93,133.14,26567.0,129.8288,129.8288,129.5559,129.7606,26567.0
2022-04-20 12:20:00,133.13,133.16,132.99,132.99,7840.0,129.7509,129.7801,129.6144,129.6144,7840.0
2022-04-20 12:25:00,132.99,133.13,132.96,133.09,8896.0,129.6144,129.7509,129.5852,129.7119,8896.0
2022-04-20 12:30:00,133.08,133.25,133.03,133.24,15067.0,129.7021,129.8678,129.6534,129.8581,15067.0
2022-04-20 12:35:00,133.25,133.41,133.24,133.24,16283.0,129.8678,130.0238,129.8581,129.8581,16283.0
2022-04-20 12:40:00,133.25,133.26,132.99,133.03,25304.0,129.8678,129.8776,129.6144,129.6534,25304.0
2022-04-20 12:45:00,133.05,133.17,133.04,133.14,9720.0,129.6729,129.7899,129.6632,129.7606,9720.0
2022-04-20 12:50:00,133.14,133.26,133.14,133.16,10481.0,129.7606,129.8776,129.7606,129.7801,10481.0
2022-04-20 12:55:00,133.18,133.19,133.1,133.19,16126.0,129.7996,129.8094,129.7216,129.8094,16126.0
2022-04-20 13:00:00,133.18,133.19,133.05,133.18,15873.0,129.7996,129.8094,129.6729,129.7996,15873.0
2022-04-20 13:05:00,133.19,133.35,133.1,133.29,31768.0,129.8094,129.9653,129.7216,129.9068,31768.0
2022-04-20 13:10:00,133.29,133.4,133.15,133.28,25757.0,129.9068,130.014,129.7704,129.8971,25757.0
2022-04-20 13:15:00,133.27,133.38,133.04,133.05,51705.0,129.8873,129.9945,129.6632,129.6729,51705.0
2022-04-20 13:20:00,133.03,133.05,132.91,133.02,18559.0,129.6534,129.6729,129.5365,129.6437,18559.0
2022-04-20 13:25:00,133.01,133.17,132.98,133.14,18327.0,129.6339,129.7899,129.6047,129.7606,18327.0
2022-04-20 13:30:00,133.12,133.19,133.06,133.17,20427.0,129.7411,129.8094,129.6826,129.7899,20427.0
2022-04-20 13:35:00,133.18,133.32,133.16,133.19,32908.0,129.7996,129.9361,129.7801,129.8094,32908.0
2022-04-20 13:40:00,133.22,133.36,133.16,133.27,20450.0,129.8386,129.975,129.7801,129.8873,20450.0
2022-04-20 13:45:00,133.28,133.38,133.2,133.2,25472.0,129.8971,129.9945,129.8191,129.8191,25472.0
2022-04-20 13:50:00,133.18,133.22,133.04,133.14,12200.0,129.7996,129.8386,129.6632,129.7606,12200.0
2022-04-20 13:55:00,133.1,133.23,133.09,133.2,19411.0,129.7216,129.8483,129.7119,129.8191,19411.0
2022-04-20 14:00:00,133.2,133.23,133.11,133.19,11850.0,129.8191,129.8483,129.7314,129.8094,11850.0
2022-04-20 14:05:00,133.17,133.25,133.15,133.18,10177.0,129.7899,129.8678,129.7704,129.7996,10177.0
2022-04-20 14:10:00,133.15,133.15,132.93,132.97,20169.0,129.7704,129.7704,129.5559,129.5949,20169.0
2022-04-20 14:15:00,132.97,133.03,132.78,132.79,13170.0,129.5949,129.6534,129.4098,129.4195,13170.0
2022-04-20 14:20:00,132.79,132.97,132.74,132.94,8248.0,129.4195,129.5949,129.3708,129.5657,8248.0
2022-04-20 14:25:00,132.94,132.95,132.85,132.85,10958.0,129.5657,129.5754,129.478,129.478,10958.0
2022-04-20 14:30:00,132.85,132.92,132.64,132.64,21510.0,129.478,129.5462,129.2733,129.2733,21510.0
2022-04-20 14:35:00,132.65,132.65,132.41,132.53,39351.0,129.2831,129.2831,129.0491,129.1661,39351.0
2022-04-20 14:40:00,132.52,132.66,132.48,132.48,11260.0,129.1564,129.2928,129.1174,129.1174,11260.0
2022-04-20 14:45:00,132.49,132.54,132.33,132.47,14230.0,129.1271,129.1758,128.9712,129.1076,14230.0
2022-04-20 14:50:00,132.47,132.47,132.2,132.21,17554.0,129.1076,129.1076,128.8445,128.8542,17554.0
2022-04-20 14:55:00,132.21,132.33,132.09,132.33,25174.0,128.8542,128.9712,128.7373,128.9712,25174.0
2022-04-20 15:00:00,132.35,132.62,132.35,132.52,22213.0,128.9907,129.2538,128.9907,129.1564,22213.0
2022-04-20 15:05:00,132.51,132.54,132.42,132.51,18532.0,129.1466,129.1758,129.0589,129.1466,18532.0
2022-04-20 15:10:00,132.5,132.63,132.43,132.57,21863.0,129.1369,129.2636,129.0686,129.2051,21863.0
2022-04-20 15:15:00,132.59,132.7,132.55,132.6,17333.0,129.2246,129.3318,129.1856,129.2343,17333.0
2022-04-20 15:20:00,132.59,132.7,132.5,132.5,29633.0,129.2246,129.3318,129.1369,129.1369,29633.0
2022-04-20 15:25:00,132.53,132.69,132.53,132.63,22148.0,129.1661,129.322,129.1661,129.2636,22148.0
2022-04-20 15:30:00,132.65,132.67,132.45,132.45,19640.0,129.2831,129.3025,129.0881,129.0881,19640.0
2022-04-20 15:35:00,132.47,132.66,132.44,132.6,26537.0,129.1076,129.2928,129.0784,129.2343,26537.0
2022-04-20 15:40:00,132.62,132.79,132.61,132.77,46457.0,129.2538,129.4195,129.2441,129.4,46457.0
2022-04-20 15:45:00,132.77,132.99,132.76,132.87,53585.0,129.4,129.6144,129.3903,129.4975,53585.0
2022-04-20 15:50:00,132.88,132.9,132.58,132.64,122023.0,129.5072,129.5267,129.2148,129.2733,122023.0
2022-04-20 15:55:00,132.64,132.85,132.61,132.7,281901.0,129.2733,129.478,129.2441,129.3318,281901.0
2022-04-21 09:30:00,133.29,134.15,133.21,133.94,43194.0,129.9068,130.745,129.8288,130.5403,43194.0
2022-04-21 09:35:00,133.94,133.94,133.48,133.67,21506.0,130.5403,130.5403,130.092,130.2772,21506.0
2022-04-21 09:40:00,133.71,133.71,133.41,133.52,20834.0,130.3162,130.3162,130.0238,130.131,20834.0
2022-04-21 09:45:00,133.56,134.19,133.54,134.16,26980.0,130.17,130.784,130.1505,130.7547,26980.0
2022-04-21 09:50:00,134.18,134.43,134.08,134.43,21963.0,130.7742,131.0179,130.6768,131.0179,21963.0
2022-04-21 09:55:00,134.43,134.62,134.39,134.41,58010.0,131.0179,131.2031,130.9789,130.9984,58010.0
2022-04-21 10:00:00,134.39,134.5,134.29,134.39,15948.0,130.9789,131.0861,130.8814,130.9789,15948.0
2022-04-21 10:05:00,134.4,134.48,134.21,134.25,20175.0,130.9886,131.0666,130.8035,130.8424,20175.0
2022-04-21 10:10:00,134.25,134.27,134.03,134.12,8468.0,130.8424,130.8619,130.628,130.7157,8468.0
2022-04-21 10:15:00,134.1,134.25,133.9,133.9,19325.0,130.6963,130.8424,130.5013,130.5013,19325.0
2022-04-21 10:20:00,133.82,133.85,133.58,133.59,19075.0,130.4234,130.4526,130.1895,130.1992,19075.0
2022-04-21 10:25:00,133.55,133.62,133.37,133.37,7247.0,130.1602,130.2284,129.9848,129.9848,7247.0
2022-04-21 10:30:00,133.35,133.49,133.11,133.43,17771.0,129.9653,130.1017,129.7314,130.0433,17771.0
2022-04-21 10:35:00,133.45,133.47,133.26,133.33,11449.0,130.0628,130.0822,129.8776,129.9458,11449.0
2022-04-21 10:40:00,133.35,133.5,133.22,133.49,11664.0,129.9653,130.1115,129.8386,130.1017,11664.0
2022-04-21 10:45:00,133.51,133.51,133.22,133.26,8018.0,130.1212,130.1212,129.8386,129.8776,8018.0
2022-04-21 10:50:00,133.34,133.48,133.28,133.44,11063.0,129.9555,130.092,129.8971,130.053,11063.0
2022-04-21 10:55:00,133.44,133.53,133.35,133.46,34013.0,130.053,130.1407,129.9653,130.0725,34013.0
2022-04-21 11:00:00,133.44,133.53,133.39,133.39,13057.0,130.053,130.1407,130.0043,130.0043,13057.0
2022-04-21 11:05:00,133.41,133.44,133.21,133.38,10354.0,130.0238,130.053,129.8288,129.9945,10354.0
2022-04-21 11:10:00,133.39,133.49,133.27,133.27,12013.0,130.0043,130.1017,129.8873,129.8873,12013.0
2022-04-21 11:15:00,133.19,133.32,133.08,133.2,12202.0,129.8094,129.9361,129.7021,129.8191,12202.0
2022-04-21 11:20:00,133.19,133.44,133.03,133.42,11666.0,129.8094,130.053,129.6534,130.0335,11666.0
2022-04-21 11:25:00,133.44,133.51,133.31,133.33,15545.0,130.053,130.1212,129.9263,129.9458,15545.0
2022-04-21 11:30:00,133.29,133.32,132.96,133.14,17953.0,129.9068,129.9361,129.5852,129.7606,17953.0
2022-04-21 11:35:00,133.14,133.35,133.14,133.21,8078.0,129.7606,129.9653,129.7606,129.8288,8078.0
2022-04-21 11:40:00,133.23,133.23,132.87,132.91,16135.0,129.8483,129.8483,129.4975,129.5365,16135.0
2022-04-21 11:45:00,132.92,133.09,132.85,133.07,20993.0,129.5462,129.7119,129.478,129.6924,20993.0
2022-04-21 11:50:00,133.06,133.25,133.03,133.22,10131.0,129.6826,129.8678,129.6534,129.8386,10131.0
2022-04-21 11:55:00,133.21,133.36,133.19,133.31,37425.0,129.8288,129.975,129.8094,129.9263,37425.0
2022-04-21 12:00:00,133.31,133.51,133.16,133.18,22338.0,129.9263,130.1212,129.7801,129.7996,22338.0
2022-04-21 12:05:00,133.17,133.43,133.16,133.31,11941.0,129.7899,130.0433,129.7801,129.9263,11941.0
2022-04-21 12:10:00,133.36,133.43,133.16,133.23,12422.0,129.975,130.0433,129.7801,129.8483,12422.0
2022-04-21 12:15:00,133.27,133.31,133.18,133.25,5912.0,129.8873,129.9263,129.7996,129.8678,5912.0
2022-04-21 12:20:00,133.23,133.26,132.94,133.08,16237.0,129.8483,129.8776,129.5657,129.7021,16237.0
2022-04-21 12:25:00,133.08,133.26,133.05,133.22,9486.0,129.7021,129.8776,129.6729,129.8386,9486.0
2022-04-21 12:30:00,133.26,133.6,133.25,133.51,35122.0,129.8776,130.2089,129.8678,130.1212,35122.0
2022-04-21 12:35:00,133.58,133.73,133.58,133.61,6876.0,130.1895,130.3356,130.1895,130.2187,6876.0
2022-04-21 12:40:00,133.6,133.77,133.57,133.66,8304.0,130.2089,130.3746,130.1797,130.2674,8304.0
2022-04-21 12:45:00,133.66,133.7,133.41,133.43,9914.0,130.2674,130.3064,130.0238,130.0433,9914.0
2022-04-21 12:50:00,133.41,133.42,133.08,133.16,21918.0,130.0238,130.0335,129.7021,129.7801,21918.0
2022-04-21 12:55:00,133.24,133.31,133.08,133.08,11670.0,129.8581,129.9263,129.7021,129.7021,11670.0
2022-04-21 13:00:00,133.05,133.23,133.0,133.14,7853.0,129.6729,129.8483,129.6242,129.7606,7853.0
2022-04-21 13:05:00,133.13,133.23,133.09,133.21,12020.0,129.7509,129.8483,129.7119,129.8288,12020.0
2022-04-21 13:10:00,133.2,133.32,133.11,133.26,12090.0,129.8191,129.9361,129.7314,129.8776,12090.0
2022-04-21 13:15:00,133.27,133.29,132.97,132.98,23252.0,129.8873,129.9068,129.5949,129.6047,23252.0
2022-04-21 13:20:00,132.98,133.29,132.98,133.22,36488.0,129.6047,129.9068,129.6047,129.8386,36488.0
2022-04-21 13:25:00,133.14,133.24,133.04,133.22,6609.0,129.7606,129.8581,129.6632,129.8386,6609.0
2022-04-21 13:30:00,133.22,133.32,133.14,133.16,5669.0,129.8386,129.9361,129.7606,129.7801,5669.0
2022-04-21 13:35:00,133.16,133.17,132.91,132.98,8197.0,129.7801,129.7899,129.5365,129.6047,8197.0
2022-04-21 13:40:00,132.98,133.1,132.81,132.89,60613.0,129.6047,129.7216,129.439,129.517,60613.0
2022-04-21 13:45:00,132.87,133.21,132.71,133.15,64005.0,129.4975,129.8288,129.3415,129.7704,64005.0
2022-04-21 13:50:00,133.13,133.2,133.03,133.14,16469.0,129.7509,129.8191,129.6534,129.7606,16469.0
2022-04-21 13:55:00,133.18,133.18,133.01,133.04,8579.0,129.7996,129.7996,129.6339,129.6632,8579.0
2022-04-21 14:00:00,133.04,133.04,132.65,132.69,16193.0,129.6632,129.6632,129.2831,129.322,16193.0
2022-04-21 14:05:00,132.68,132.84,132.62,132.71,13534.0,129.3123,129.4682,129.2538,129.3415,13534.0
2022-04-21 14:10:00,132.67,132.81,132.57,132.71,12280.0,129.3025,129.439,129.2051,129.3415,12280.0
2022-04-21 14:15:00,132.69,132.8,132.67,132.69,10416.0,129.322,129.4292,129.3025,129.322,10416.0
2022-04-21 14:20:00,132.71,132.89,132.63,132.65,30598.0,129.3415,129.517,129.2636,129.2831,30598.0
2022-04-21 14:25:00,132.62,132.81,132.61,132.61,7597.0,129.2538,129.439,129.2441,129.2441,7597.0
2022-04-21 14:30:00,132.6,132.87,132.54,132.83,19325.0,129.2343,129.4975,129.1758,129.4585,19325.0
2022-04-21 14:35:00,132.82,133.07,132.82,133.0,30419.0,129.4487,129.6924,129.4487,129.6242,30419.0
2022-04-21 14:40:00,133.0,133.07,132.89,133.0,81916.0,129.6242,129.6924,129.517,129.6242,81916.0
2022-04-21 14:45:00,132.99,133.12,132.98,132.99,92777.0,129.6144,129.7411,129.6047,129.6144,92777.0
2022-04-21 14:50:00,133.0,133.09,132.98,133.09,15296.0,129.6242,129.7119,129.6047,129.7119,15296.0
2022-04-21 14:55:00,133.07,133.1,132.94,133.02,106800.0,129.6924,129.7216,129.5657,129.6437,106800.0
2022-04-21 15:00:00,133.0,133.13,132.96,132.97,31357.0,129.6242,129.7509,129.5852,129.5949,31357.0
2022-04-21 15:05:00,132.95,133.05,132.58,132.58,24110.0,129.5754,129.6729,129.2148,129.2148,24110.0
2022-04-21 15:10:00,132.57,132.7,132.53,132.66,8993.0,129.2051,129.3318,129.1661,129.2928,8993.0
2022-04-21 15:15:00,132.69,132.7,132.18,132.22,34511.0,129.322,129.3318,128.825,128.864,34511.0
2022-04-21 15:20:00,132.2,132.43,132.13,132.42,37877.0,128.8445,129.0686,128.7763,129.0589,37877.0
2022-04-21 15:25:00,132.4,132.51,132.18,132.46,48824.0,129.0394,129.1466,128.825,129.0979,48824.0
2022-04-21 15:30:00,132.47,132.47,131.93,131.98,53695.0,129.1076,129.1076,128.5813,128.6301,53695.0
2022-04-21 15:35:00,131.98,132.02,131.85,131.93,33803.0,128.6301,128.669,128.5034,128.5813,33803.0
2022-04-21 15:40:00,131.93,132.27,131.93,132.22,115831.0,128.5813,128.9127,128.5813,128.864,115831.0
2022-04-21 15:45:00,132.22,132.23,131.88,131.93,71179.0,128.864,128.8737,128.5326,128.5813,71179.0
2022-04-21 15:50:00,131.94,132.31,131.94,132.22,74543.0,128.5911,128.9517,128.5911,128.864,74543.0
2022-04-21 15:55:00,132.24,132.26,132.04,132.13,175097.0,128.8835,128.903,128.6885,128.7763,175097.0
2022-04-22 09:30:00,130.66,130.86,129.22,129.22,289146.0,127.3436,127.5385,125.9401,125.9401,289146.0
2022-04-22 09:35:00,129.19,129.73,128.75,129.0,159729.0,125.9109,126.4372,125.482,125.7257,159729.0
2022-04-22 09:40:00,128.95,129.15,128.23,128.28,41200.0,125.677,125.8719,124.9752,125.024,41200.0
2022-04-22 09:45:00,128.35,129.3,128.12,129.29,67089.0,125.0922,126.0181,124.868,126.0083,67089.0
2022-04-22 09:50:00,129.23,129.38,128.98,129.18,95357.0,125.9499,126.0961,125.7062,125.9011,95357.0
2022-04-22 09:55:00,129.18,129.3,128.96,129.3,132532.0,125.9011,126.0181,125.6867,126.0181,132532.0
2022-04-22 10:00:00,129.33,129.82,129.29,129.62,51273.0,126.0473,126.5249,126.0083,126.33,51273.0
2022-04-22 10:05:00,129.63,130.45,129.63,130.29,52921.0,126.3397,127.1389,126.3397,126.983,52921.0
2022-04-22 10:10:00,130.29,130.29,129.79,130.17,49791.0,126.983,126.983,126.4956,126.866,49791.0
2022-04-22 10:15:00,130.17,130.25,129.83,130.02,27828.0,126.866,126.944,126.5346,126.7198,27828.0
2022-04-22 10:20:00,129.99,130.04,129.5,129.76,35900.0,126.6906,126.7393,126.213,126.4664,35900.0
2022-04-22 10:25:00,129.77,129.93,129.29,129.65,42020.0,126.4762,126.6321,126.0083,126.3592,42020.0
2022-04-22 10:30:00,129.58,129.72,129.48,129.65,27320.0,126.291,126.4274,126.1935,126.3592,27320.0
2022-04-22 10:35:00,129.65,129.81,129.37,129.45,17099.0,126.3592,126.5151,126.0863,126.1643,17099.0
2022-04-22 10:40:00,129.44,129.63,129.38,129.62,13910.0,126.1545,126.3397,126.0961,126.33,13910.0
2022-04-22 10:45:00,129.62,129.75,129.41,129.44,22877.0,126.33,126.4567,126.1253,126.1545,22877.0
2022-04-22 10:50:00,129.47,129.57,129.32,129.32,14813.0,126.1838,126.2812,126.0376,126.0376,14813.0
2022-04-22 10:55:00,129.33,129.49,129.25,129.43,21120.0,126.0473,126.2033,125.9694,126.1448,21120.0
2022-04-22 11:00:00,129.47,129.76,129.47,129.55,25450.0,126.1838,126.4664,126.1838,126.2617,25450.0
2022-04-22 11:05:00,129.58,129.96,129.54,129.96,32735.0,126.291,126.6613,126.252,126.6613,32735.0
2022-04-22 11:10:00,129.91,129.93,129.6,129.62,21578.0,126.6126,126.6321,126.3105,126.33,21578.0
2022-04-22 11:15:00,129.62,129.76,129.51,129.59,18839.0,126.33,126.4664,126.2228,126.3007,18839.0
2022-04-22 11:20:00,129.58,129.68,129.31,129.31,22167.0,126.291,126.3884,126.0278,126.0278,22167.0
2022-04-22 11:25:00,129.31,129.36,129.16,129.28,28756.0,126.0278,126.0766,125.8816,125.9986,28756.0
2022-04-22 11:30:00,129.29,129.4,129.17,129.24,18029.0,126.0083,126.1155,125.8914,125.9596,18029.0
2022-04-22 11:35:00,129.2,129.2,128.92,129.16,44438.0,125.9206,125.9206,125.6477,125.8816,44438.0
2022-04-22 11:40:00,129.15,129.24,128.96,128.97,19205.0,125.8719,125.9596,125.6867,125.6965,19205.0
2022-04-22 11:45:00,128.97,129.06,128.83,128.83,13722.0,125.6965,125.7842,125.56,125.56,13722.0
2022-04-22 11:50:00,128.82,128.93,128.72,128.73,16263.0,125.5503,125.6575,125.4528,125.4626,16263.0
2022-04-22 11:55:00,128.68,128.68,128.48,128.57,27443.0,125.4138,125.4138,125.2189,125.3066,27443.0
2022-04-22 12:00:00,128.56,128.59,128.27,128.46,34451.0,125.2969,125.3261,125.0142,125.1994,34451.0
2022-04-22 12:05:00,128.46,128.55,128.37,128.47,31005.0,125.1994,125.2871,125.1117,125.2092,31005.0
2022-04-22 12:10:00,128.45,129.43,128.23,128.29,160777.0,125.1897,126.1448,124.9752,125.0337,160777.0
2022-04-22 12:15:00,128.29,128.44,128.18,128.31,28408.0,125.0337,125.1799,124.9265,125.0532,28408.0
2022-04-22 12:20:00,128.34,128.7,128.34,128.69,58240.0,125.0825,125.4333,125.0825,125.4236,58240.0
2022-04-22 12:25:00,128.71,128.99,128.71,128.92,16060.0,125.4431,125.716,125.4431,125.6477,16060.0
2022-04-22 12:30:00,128.93,129.07,128.89,129.06,21657.0,125.6575,125.7939,125.6185,125.7842,21657.0
2022-04-22 12:35:00,129.08,129.12,128.7,128.75,18776.0,125.8037,125.8427,125.4333,125.482,18776.0
2022-04-22 12:40:00,128.77,128.8,128.71,128.78,11851.0,125.5015,125.5308,125.4431,125.5113,11851.0
2022-04-22 12:45:00,128.79,129.02,128.79,128.97,23560.0,125.521,125.7452,125.521,125.6965,23560.0
2022-04-22 12:50:00,128.98,129.01,128.85,128.88,14568.0,125.7062,125.7354,125.5795,125.6087,14568.0
2022-04-22 12:55:00,128.88,128.94,128.82,128.91,12352.0,125.6087,125.6672,125.5503,125.638,12352.0
2022-04-22 13:00:00,128.94,128.99,128.65,128.68,13021.0,125.6672,125.716,125.3846,125.4138,13021.0
2022-04-22 13:05:00,128.69,128.8,128.66,128.69,18487.0,125.4236,125.5308,125.3943,125.4236,18487.0
2022-04-22 13:10:00,128.65,128.77,128.6,128.69,17505.0,125.3846,125.5015,125.3359,125.4236,17505.0
2022-04-22 13:15:00,128.66,128.66,128.23,128.23,66322.0,125.3943,125.3943,124.9752,124.9752,66322.0
2022-04-22 13:20:00,128.23,128.28,127.85,127.91,63355.0,124.9752,125.024,124.6049,124.6634,63355.0
2022-04-22 13:25:00,127.9,128.13,127.81,127.9,76943.0,124.6536,124.8778,124.5659,124.6536,76943.0
2022-04-22 13:30:00,127.88,127.97,127.5,127.91,68242.0,124.6341,124.7218,124.2638,124.6634,68242.0
2022-04-22 13:35:00,127.91,127.99,127.79,127.8,26301.0,124.6634,124.7413,124.5464,124.5562,26301.0
2022-04-22 13:40:00,127.81,128.14,127.8,128.1,24938.0,124.5659,124.8875,124.5562,124.8485,24938.0
2022-04-22 13:45:00,128.09,128.11,127.96,128.01,15652.0,124.8388,124.8583,124.7121,124.7608,15652.0
2022-04-22 13:50:00,128.02,128.1,127.92,127.98,20855.0,124.7706,124.8485,124.6731,124.7316,20855.0
2022-04-22 13:55:00,127.97,128.09,127.9,127.9,30745.0,124.7218,124.8388,124.6536,124.6536,30745.0
2022-04-22 14:00:00,127.88,128.04,127.85,127.96,15085.0,124.6341,124.7901,124.6049,124.7121,15085.0
2022-04-22 14:05:00,127.95,128.01,127.89,127.95,14507.0,124.7024,124.7608,124.6439,124.7024,14507.0
2022-04-22 14:10:00,127.93,128.03,127.92,127.94,19053.0,124.6829,124.7803,124.6731,124.6926,19053.0
2022-04-22 14:15:00,127.94,128.09,127.92,128.04,44847.0,124.6926,124.8388,124.6731,124.7901,44847.0
2022-04-22 14:20:00,128.03,128.43,127.96,128.43,155018.0,124.7803,125.1702,124.7121,125.1702,155018.0
2022-04-22 14:25:00,128.41,128.65,128.29,128.35,60192.0,125.1507,125.3846,125.0337,125.0922,60192.0
2022-04-22 14:30:00,128.38,128.45,128.13,128.14,29590.0,125.1214,125.1897,124.8778,124.8875,29590.0
2022-04-22 14:35:00,128.11,128.24,128.1,128.19,15850.0,124.8583,124.985,124.8485,124.9363,15850.0
2022-04-22 14:40:00,128.2,128.32,128.19,128.22,15473.0,124.946,125.063,124.9363,124.9655,15473.0
2022-04-22 14:45:00,128.22,128.35,128.22,128.31,10756.0,124.9655,125.0922,124.9655,125.0532,10756.0
2022-04-22 14:50:00,128.32,128.32,128.09,128.09,33862.0,125.063,125.063,124.8388,124.8388,33862.0
2022-04-22 14:55:00,128.09,128.1,127.75,127.88,38765.0,124.8388,124.8485,124.5074,124.6341,38765.0
2022-04-22 15:00:00,127.87,127.9,127.68,127.9,29716.0,124.6244,124.6536,124.4392,124.6536,29716.0
2022-04-22 15:05:00,127.89,128.03,127.85,127.93,15281.0,124.6439,124.7803,124.6049,124.6829,15281.0
2022-04-22 15:10:00,127.97,128.51,127.89,128.47,53046.0,124.7218,125.2481,124.6439,125.2092,53046.0
2022-04-22 15:15:00,128.45,128.87,128.42,128.53,91247.0,125.1897,125.599,125.1604,125.2676,91247.0
2022-04-22 15:20:00,128.52,128.55,128.25,128.28,25575.0,125.2579,125.2871,124.9947,125.024,25575.0
2022-04-22 15:25:00,128.3,128.53,128.3,128.46,37029.0,125.0435,125.2676,125.0435,125.1994,37029.0
2022-04-22 15:30:00,128.46,128.96,128.46,128.94,41931.0,125.1994,125.6867,125.1994,125.6672,41931.0
2022-04-22 15:35:00,128.93,129.13,128.89,129.13,44467.0,125.6575,125.8524,125.6185,125.8524,44467.0
2022-04-22 15:40:00,129.15,129.26,128.93,128.97,50852.0,125.8719,125.9791,125.6575,125.6965,50852.0
2022-04-22 15:45:00,129.0,129.04,128.77,128.81,61227.0,125.7257,125.7647,125.5015,125.5405,61227.0
2022-04-22 15:50:00,128.83,128.83,128.53,128.66,106778.0,125.56,125.56,125.2676,125.3943,106778.0
2022-04-22 15:55:00,128.7,128.71,128.52,128.63,220870.0,125.4333,125.4431,125.2579,125.3651,220870.0
2022-04-25 09:30:00,128.77,128.94,126.74,126.94,132992.0,125.5015,125.6672,123.5231,123.718,132992.0
2022-04-25 09:35:00,126.9,128.11,126.83,127.33,52395.0,123.679,124.8583,123.6108,124.0981,52395.0
2022-04-25 09:40:00,127.34,127.62,126.75,126.77,36878.0,124.1078,124.3807,123.5328,123.5523,36878.0
2022-04-25 09:45:00,126.72,127.24,126.38,127.08,59243.0,123.5036,124.0104,123.1722,123.8544,59243.0
2022-04-25 09:50:00,127.07,127.37,126.62,126.62,38474.0,123.8447,124.1371,123.4061,123.4061,38474.0
2022-04-25 09:55:00,126.61,127.1,126.47,126.73,40783.0,123.3964,123.8739,123.2599,123.5133,40783.0
2022-04-25 10:00:00,126.71,127.02,126.64,126.98,60437.0,123.4938,123.796,123.4256,123.757,60437.0
2022-04-25 10:05:00,126.98,127.38,126.88,127.05,35472.0,123.757,124.1468,123.6595,123.8252,35472.0
2022-04-25 10:10:00,127.01,127.11,126.82,126.88,33746.0,123.7862,123.8837,123.601,123.6595,33746.0
2022-04-25 10:15:00,126.93,127.26,126.93,127.24,26579.0,123.7082,124.0299,123.7082,124.0104,26579.0
2022-04-25 10:20:00,127.24,127.43,126.81,127.29,36599.0,124.0104,124.1956,123.5913,124.0591,36599.0
2022-04-25 10:25:00,127.3,127.45,127.05,127.05,36677.0,124.0689,124.215,123.8252,123.8252,36677.0
2022-04-25 10:30:00,127.05,127.62,127.02,127.56,53144.0,123.8252,124.3807,123.796,124.3223,53144.0
2022-04-25 10:35:00,127.56,127.76,127.45,127.62,37163.0,124.3223,124.5172,124.215,124.3807,37163.0
2022-04-25 10:40:00,127.64,127.65,126.91,127.07,36344.0,124.4002,124.41,123.6888,123.8447,36344.0
2022-04-25 10:45:00,127.04,127.36,127.01,127.21,36853.0,123.8155,124.1273,123.7862,123.9811,36853.0
2022-04-25 10:50:00,127.13,127.18,126.93,127.05,25806.0,123.9032,123.9519,123.7082,123.8252,25806.0
2022-04-25 10:55:00,127.07,127.19,126.9,127.05,39695.0,123.8447,123.9616,123.679,123.8252,39695.0
2022-04-25 11:00:00,127.06,127.16,127.01,127.07,15469.0,123.8349,123.9324,123.7862,123.8447,15469.0
2022-04-25 11:05:00,127.01,127.11,126.97,127.03,15585.0,123.7862,123.8837,123.7472,123.8057,15585.0
2022-04-25 11:10:00,127.07,127.39,127.0,127.25,24428.0,123.8447,124.1566,123.7765,124.0201,24428.0
2022-04-25 11:15:00,127.16,127.17,126.95,127.1,11862.0,123.9324,123.9422,123.7277,123.8739,11862.0
2022-04-25 11:20:00,127.08,127.48,127.07,127.3,24646.0,123.8544,124.2443,123.8447,124.0689,24646.0
2022-04-25 11:25:00,127.29,127.47,127.11,127.15,25421.0,124.0591,124.2345,123.8837,123.9227,25421.0
2022-04-25 11:30:00,127.19,127.22,126.9,127.12,21434.0,123.9616,123.9909,123.679,123.8934,21434.0
2022-04-25 11:35:00,127.12,127.35,126.96,126.99,24066.0,123.8934,124.1176,123.7375,123.7667,24066.0
2022-04-25 11:40:00,126.99,127.11,126.95,126.99,22457.0,123.7667,123.8837,123.7277,123.7667,22457.0
2022-04-25 11:45:00,126.97,126.98,126.64,126.77,19185.0,123.7472,123.757,123.4256,123.5523,19185.0
2022-04-25 11:50:00,126.79,126.95,126.77,126.9,17177.0,123.5718,123.7277,123.5523,123.679,17177.0
2022-04-25 11:55:00,126.91,127.08,126.91,127.03,17983.0,123.6888,123.8544,123.6888,123.8057,17983.0
2022-04-25 12:00:00,127.0,127.07,126.75,126.81,30865.0,123.7765,123.8447,123.5328,123.5913,30865.0
2022-04-25 12:05:00,126.82,127.29,126.79,127.16,37094.0,123.601,124.0591,123.5718,123.9324,37094.0
2022-04-25 12:10:00,127.12,127.33,127.0,127.11,17235.0,123.8934,124.0981,123.7765,123.8837,17235.0
2022-04-25 12:15:00,127.08,127.26,126.91,126.92,25594.0,123.8544,124.0299,123.6888,123.6985,25594.0
2022-04-25 12:20:00,126.92,127.42,126.92,127.33,15668.0,123.6985,124.1858,123.6985,124.0981,15668.0
2022-04-25 12:25:00,127.4,127.62,127.28,127.32,13545.0,124.1663,124.3807,124.0494,124.0883,13545.0
2022-04-25 12:30:00,127.34,127.65,127.29,127.54,5766.0,124.1078,124.41,124.0591,124.3028,5766.0
2022-04-25 12:35:00,127.55,127.89,127.55,127.7,17226.0,124.3125,124.6439,124.3125,124.4587,17226.0
2022-04-25 12:40:00,127.73,127.78,127.5,127.57,9599.0,124.4879,124.5367,124.2638,124.332,9599.0
2022-04-25 12:45:00,127.55,127.95,127.55,127.8,11651.0,124.3125,124.7024,124.3125,124.5562,11651.0
2022-04-25 12:50:00,127.8,127.85,127.41,127.42,28025.0,124.5562,124.6049,124.1761,124.1858,28025.0
2022-04-25 12:55:00,127.35,127.44,127.21,127.44,13668.0,124.1176,124.2053,123.9811,124.2053,13668.0
2022-04-25 13:00:00,127.47,127.5,127.09,127.25,12774.0,124.2345,124.2638,123.8642,124.0201,12774.0
2022-04-25 13:05:00,127.25,127.53,127.22,127.53,20430.0,124.0201,124.293,123.9909,124.293,20430.0
2022-04-25 13:10:00,127.57,127.66,127.44,127.57,12030.0,124.332,124.4197,124.2053,124.332,12030.0
2022-04-25 13:15:00,127.56,127.73,127.5,127.54,7447.0,124.3223,124.4879,124.2638,124.3028,7447.0
2022-04-25 13:20:00,127.59,127.6,127.43,127.56,7119.0,124.3515,124.3612,124.1956,124.3223,7119.0
2022-04-25 13:25:00,127.55,127.6,127.27,127.49,7216.0,124.3125,124.3612,124.0396,124.254,7216.0
2022-04-25 13:30:00,127.53,127.77,127.36,127.39,14225.0,124.293,124.5269,124.1273,124.1566,14225.0
2022-04-25 13:35:00,127.34,127.46,127.24,127.38,18323.0,124.1078,124.2248,124.0104,124.1468,18323.0
2022-04-25 13:40:00,127.36,127.63,127.36,127.43,19700.0,124.1273,124.3905,124.1273,124.1956,19700.0
2022-04-25 13:45:00,127.45,127.61,127.43,127.56,10290.0,124.215,124.371,124.1956,124.3223,10290.0
2022-04-25 13:50:00,127.57,127.82,127.45,127.65,9296.0,124.332,124.5757,124.215,124.41,9296.0
2022-04-25 13:55:00,127.64,127.66,127.46,127.53,6600.0,124.4002,124.4197,124.2248,124.293,6600.0
2022-04-25 14:00:00,127.56,127.59,127.42,127.47,7741.0,124.3223,124.3515,124.1858,124.2345,7741.0
2022-04-25 14:05:00,127.48,127.85,127.47,127.83,13881.0,124.2443,124.6049,124.2345,124.5854,13881.0
2022-04-25 14:10:00,127.79,127.86,127.58,127.77,14746.0,124.5464,124.6146,124.3417,124.5269,14746.0
2022-04-25 14:15:00,127.77,128.0,127.76,127.99,8453.0,124.5269,124.7511,124.5172,124.7413,8453.0
2022-04-25 14:20:00,127.98,128.26,127.98,128.19,16216.0,124.7316,125.0045,124.7316,124.9363,16216.0
2022-04-25 14:25:00,128.17,128.37,128.02,128.34,22880.0,124.9168,125.1117,124.7706,125.0825,22880.0
2022-04-25 14:30:00,128.34,128.55,128.33,128.44,9819.0,125.0825,125.2871,125.0727,125.1799,9819.0
2022-04-25 14:35:00,128.43,128.46,128.27,128.27,7486.0,125.1702,125.1994,125.0142,125.0142,7486.0
2022-04-25 14:40:00,128.26,128.34,128.15,128.22,11138.0,125.0045,125.0825,124.8973,124.9655,11138.0
2022-04-25 14:45:00,128.2,128.69,128.16,128.69,9640.0,124.946,125.4236,124.907,125.4236,9640.0
2022-04-25 14:50:00,128.7,128.86,128.68,128.84,20124.0,125.4333,125.5893,125.4138,125.5698,20124.0
2022-04-25 14:55:00,128.84,128.9,128.47,128.5,21126.0,125.5698,125.6282,125.2092,125.2384,21126.0
2022-04-25 15:00:00,128.5,128.56,128.04,128.16,11268.0,125.2384,125.2969,124.7901,124.907,11268.0
2022-04-25 15:05:00,128.14,128.14,127.79,127.86,26397.0,124.8875,124.8875,124.5464,124.6146,26397.0
2022-04-25 15:10:00,127.83,128.05,127.81,128.03,20699.0,124.5854,124.7998,124.5659,124.7803,20699.0
2022-04-25 15:15:00,128.04,128.3,128.04,128.26,16950.0,124.7901,125.0435,124.7901,125.0045,16950.0
2022-04-25 15:20:00,128.26,128.49,128.25,128.43,20154.0,125.0045,125.2286,124.9947,125.1702,20154.0
2022-04-25 15:25:00,128.46,128.54,128.2,128.54,25596.0,125.1994,125.2774,124.946,125.2774,25596.0
2022-04-25 15:30:00,128.5,128.66,128.46,128.59,55226.0,125.2384,125.3943,125.1994,125.3261,55226.0
2022-04-25 15:35:00,128.57,128.72,128.54,128.62,27289.0,125.3066,125.4528,125.2774,125.3553,27289.0
2022-04-25 15:40:00,128.63,128.66,128.26,128.47,30925.0,125.3651,125.3943,125.0045,125.2092,30925.0
2022-04-25 15:45:00,128.51,128.55,128.2,128.26,49548.0,125.2481,125.2871,124.946,125.0045,49548.0
2022-04-25 15:50:00,128.21,129.07,128.01,128.63,121004.0,124.9558,125.7939,124.7608,125.3651,121004.0
2022-04-25 15:55:00,128.62,128.88,128.52,128.81,191679.0,125.3553,125.6087,125.2579,125.5405,191679.0
2022-04-26 09:30:00,128.39,129.07,128.22,128.44,93089.0,125.1312,125.7939,124.9655,125.1799,93089.0
2022-04-26 09:35:00,128.39,128.68,128.21,128.29,20330.0,125.1312,125.4138,124.9558,125.0337,20330.0
2022-04-26 09:40:00,128.25,128.37,127.9,128.19,44961.0,124.9947,125.1117,124.6536,124.9363,44961.0
2022-04-26 09:45:00,128.19,128.3,127.96,128.22,28449.0,124.9363,125.0435,124.7121,124.9655,28449.0
2022-04-26 09:50:00,128.21,128.29,127.97,128.12,24889.0,124.9558,125.0337,124.7218,124.868,24889.0
2022-04-26 09:55:00,128.1,128.13,127.75,127.79,18253.0,124.8485,124.8778,124.5074,124.5464,18253.0
2022-04-26 10:00:00,127.79,128.15,127.72,128.13,37893.0,124.5464,124.8973,124.4782,124.8778,37893.0
2022-04-26 10:05:00,128.14,128.16,127.8,127.95,28212.0,124.8875,124.907,124.5562,124.7024,28212.0
2022-04-26 10:10:00,127.95,128.19,127.61,127.66,25402.0,124.7024,124.9363,124.371,124.4197,25402.0
2022-04-26 10:15:00,127.7,127.8,126.93,127.18,65805.0,124.4587,124.5562,123.7082,123.9519,65805.0
2022-04-26 10:20:00,127.13,127.54,126.86,127.53,37708.0,123.9032,124.3028,123.64,124.293,37708.0
2022-04-26 10:25:00,127.5,127.58,127.3,127.51,20172.0,124.2638,124.3417,124.0689,124.2735,20172.0
2022-04-26 10:30:00,127.48,127.48,127.25,127.32,13171.0,124.2443,124.2443,124.0201,124.0883,13171.0
2022-04-26 10:35:00,127.29,127.48,127.15,127.29,22795.0,124.0591,124.2443,123.9227,124.0591,22795.0
2022-04-26 10:40:00,127.28,127.3,126.94,127.24,12396.0,124.0494,124.0689,123.718,124.0104,12396.0
2022-04-26 10:45:00,127.26,127.44,127.18,127.39,12891.0,124.0299,124.2053,123.9519,124.1566,12891.0
2022-04-26 10:50:00,127.39,127.66,127.34,127.61,53947.0,124.1566,124.4197,124.1078,124.371,53947.0
2022-04-26 10:55:00,127.62,127.78,127.61,127.63,19790.0,124.3807,124.5367,124.371,124.3905,19790.0
2022-04-26 11:00:00,127.61,127.99,127.54,127.9,47590.0,124.371,124.7413,124.3028,124.6536,47590.0
2022-04-26 11:05:00,127.88,127.89,127.64,127.76,24936.0,124.6341,124.6439,124.4002,124.5172,24936.0
2022-04-26 11:10:00,127.78,128.13,127.7,128.13,50896.0,124.5367,124.8778,124.4587,124.8778,50896.0
2022-04-26 11:15:00,128.12,128.14,127.66,127.71,24221.0,124.868,124.8875,124.4197,124.4684,24221.0
2022-04-26 11:20:00,127.68,128.21,127.64,128.03,23548.0,124.4392,124.9558,124.4002,124.7803,23548.0
2022-04-26 11:25:00,128.06,128.14,127.94,128.02,23059.0,124.8096,124.8875,124.6926,124.7706,23059.0
2022-04-26 11:30:00,128.02,128.2,127.94,128.07,20960.0,124.7706,124.946,124.6926,124.8193,20960.0
2022-04-26 11:35:00,128.06,128.09,127.68,127.97,26841.0,124.8096,124.8388,124.4392,124.7218,26841.0
2022-04-26 11:40:00,127.96,127.96,127.74,127.82,11950.0,124.7121,124.7121,124.4977,124.5757,11950.0
2022-04-26 11:45:00,127.89,127.96,127.81,127.95,12600.0,124.6439,124.7121,124.5659,124.7024,12600.0
2022-04-26 11:50:00,127.98,128.18,127.93,128.1,20240.0,124.7316,124.9265,124.6829,124.8485,20240.0
2022-04-26 11:55:00,128.08,128.08,127.78,127.92,16632.0,124.8291,124.8291,124.5367,124.6731,16632.0
2022-04-26 12:00:00,127.93,128.23,127.93,128.06,38123.0,124.6829,124.9752,124.6829,124.8096,38123.0
2022-04-26 12:05:00,128.07,128.21,127.96,128.21,29139.0,124.8193,124.9558,124.7121,124.9558,29139.0
2022-04-26 12:10:00,128.22,128.23,128.05,128.09,30902.0,124.9655,124.9752,124.7998,124.8388,30902.0
2022-04-26 12:15:00,128.08,128.14,127.94,127.98,13347.0,124.8291,124.8875,124.6926,124.7316,13347.0
2022-04-26 12:20:00,127.98,127.98,127.63,127.68,37533.0,124.7316,124.7316,124.3905,124.4392,37533.0
2022-04-26 12:25:00,127.69,127.84,127.62,127.8,20926.0,124.449,124.5951,124.3807,124.5562,20926.0
2022-04-26 12:30:00,127.8,127.84,127.45,127.48,40253.0,124.5562,124.5951,124.215,124.2443,40253.0
2022-04-26 12:35:00,127.49,127.51,127.09,127.09,26103.0,124.254,124.2735,123.8642,123.8642,26103.0
2022-04-26 12:40:00,127.04,127.19,126.91,127.05,26543.0,123.8155,123.9616,123.6888,123.8252,26543.0
2022-04-26 12:45:00,127.01,127.03,126.71,126.76,34058.0,123.7862,123.8057,123.4938,123.5426,34058.0
2022-04-26 12:50:00,126.76,126.99,126.75,126.8,20310.0,123.5426,123.7667,123.5328,123.5815,20310.0
2022-04-26 12:55:00,126.79,127.15,126.77,127.15,22574.0,123.5718,123.9227,123.5523,123.9227,22574.0
2022-04-26 13:00:00,127.16,127.16,126.77,126.8,36273.0,123.9324,123.9324,123.5523,123.5815,36273.0
2022-04-26 13:05:00,126.78,126.87,126.71,126.8,15541.0,123.562,123.6498,123.4938,123.5815,15541.0
2022-04-26 13:10:00,126.84,126.99,126.73,126.73,16317.0,123.6205,123.7667,123.5133,123.5133,16317.0
2022-04-26 13:15:00,126.72,126.8,126.63,126.66,19419.0,123.5036,123.5815,123.4159,123.4451,19419.0
2022-04-26 13:20:00,126.66,126.81,126.51,126.52,18967.0,123.4451,123.5913,123.2989,123.3086,18967.0
2022-04-26 13:25:00,126.53,126.65,126.49,126.58,39266.0,123.3184,123.4353,123.2794,123.3671,39266.0
2022-04-26 13:30:00,126.57,126.65,126.5,126.52,21536.0,123.3574,123.4353,123.2892,123.3086,21536.0
2022-04-26 13:35:00,126.52,126.57,126.4,126.5,23652.0,123.3086,123.3574,123.1917,123.2892,23652.0
2022-04-26 13:40:00,126.52,126.81,126.52,126.73,28785.0,123.3086,123.5913,123.3086,123.5133,28785.0
2022-04-26 13:45:00,126.73,126.78,126.4,126.53,59272.0,123.5133,123.562,123.1917,123.3184,59272.0
2022-04-26 13:50:00,126.56,126.63,126.42,126.48,16381.0,123.3476,123.4159,123.2112,123.2697,16381.0
2022-04-26 13:55:00,126.48,126.6,126.45,126.47,17459.0,123.2697,123.3866,123.2404,123.2599,17459.0
2022-04-26 14:00:00,126.49,126.5,126.28,126.37,25974.0,123.2794,123.2892,123.0747,123.1625,25974.0
2022-04-26 14:05:00,126.37,126.41,126.21,126.28,36516.0,123.1625,123.2014,123.0065,123.0747,36516.0
2022-04-26 14:10:00,126.28,126.5,126.26,126.37,35550.0,123.0747,123.2892,123.0552,123.1625,35550.0
2022-04-26 14:15:00,126.37,126.73,126.29,126.66,40660.0,123.1625,123.5133,123.0845,123.4451,40660.0
2022-04-26 14:20:00,126.73,127.09,126.68,127.0,48816.0,123.5133,123.8642,123.4646,123.7765,48816.0
2022-04-26 14:25:00,126.99,126.99,126.61,126.77,53665.0,123.7667,123.7667,123.3964,123.5523,53665.0
2022-04-26 14:30:00,126.75,126.97,126.66,126.93,41922.0,123.5328,123.7472,123.4451,123.7082,41922.0
2022-04-26 14:35:00,126.94,127.12,126.92,126.99,36974.0,123.718,123.8934,123.6985,123.7667,36974.0
2022-04-26 14:40:00,126.95,126.96,126.72,126.79,38338.0,123.7277,123.7375,123.5036,123.5718,38338.0
2022-04-26 14:45:00,126.81,126.89,126.73,126.76,22593.0,123.5913,123.6693,123.5133,123.5426,22593.0
2022-04-26 14:50:00,126.74,127.04,126.73,126.97,31758.0,123.5231,123.8155,123.5133,123.7472,31758.0
2022-04-26 14:55:00,127.0,127.21,126.9,127.07,55387.0,123.7765,123.9811,123.679,123.8447,55387.0
2022-04-26 15:00:00,127.06,127.2,126.86,126.91,69952.0,123.8349,123.9714,123.64,123.6888,69952.0
2022-04-26 15:05:00,126.9,126.93,126.71,126.79,59302.0,123.679,123.7082,123.4938,123.5718,59302.0
2022-04-26 15:10:00,126.77,126.85,126.43,126.51,52800.0,123.5523,123.6303,123.2209,123.2989,52800.0
2022-04-26 15:15:00,126.5,126.5,126.11,126.14,78486.0,123.2892,123.2892,122.9091,122.9383,78486.0
2022-04-26 15:20:00,126.13,126.27,126.07,126.2,40070.0,122.9285,123.065,122.8701,122.9968,40070.0
2022-04-26 15:25:00,126.2,126.23,126.04,126.05,33233.0,122.9968,123.026,122.8408,122.8506,33233.0
2022-04-26 15:30:00,126.04,126.13,125.84,125.97,46959.0,122.8408,122.9285,122.6459,122.7726,46959.0
2022-04-26 15:35:00,125.98,126.1,125.9,126.09,48314.0,122.7824,122.8993,122.7044,122.8896,48314.0
2022-04-26 15:40:00,126.1,126.16,125.84,125.88,67283.0,122.8993,122.9578,122.6459,122.6849,67283.0
2022-04-26 15:45:00,125.88,125.95,125.62,125.7,86414.0,122.6849,122.7531,122.4315,122.5095,86414.0
2022-04-26 15:50:00,125.67,125.93,125.11,125.31,232391.0,122.4802,122.7336,121.9344,122.1294,232391.0
2022-04-26 15:55:00,125.33,125.49,124.81,124.86,554796.0,122.1489,122.3048,121.6421,121.6908,554796.0
2022-04-27 09:30:00,129.0,129.9,127.5,127.79,313222.0,125.7257,126.6029,124.2638,124.5464,313222.0
2022-04-27 09:35:00,127.79,129.38,127.64,128.13,108074.0,124.5464,126.0961,124.4002,124.8778,108074.0
2022-04-27 09:40:00,128.15,128.23,127.5,127.55,77164.0,124.8973,124.9752,124.2638,124.3125,77164.0
2022-04-27 09:45:00,127.74,128.31,127.3,127.97,93091.0,124.4977,125.0532,124.0689,124.7218,93091.0
2022-04-27 09:50:00,128.02,128.51,127.59,128.43,135642.0,124.7706,125.2481,124.3515,125.1702,135642.0
2022-04-27 09:55:00,128.43,128.82,128.06,128.32,109338.0,125.1702,125.5503,124.8096,125.063,109338.0
2022-04-27 10:00:00,128.32,128.63,128.02,128.09,129058.0,125.063,125.3651,124.7706,124.8388,129058.0
2022-04-27 10:05:00,128.12,128.52,128.09,128.38,71204.0,124.868,125.2579,124.8388,125.1214,71204.0
2022-04-27 10:10:00,128.35,128.41,127.92,128.15,77922.0,125.0922,125.1507,124.6731,124.8973,77922.0
2022-04-27 10:15:00,128.12,128.21,127.27,127.52,71127.0,124.868,124.9558,124.0396,124.2833,71127.0
2022-04-27 10:20:00,127.5,128.23,127.07,128.17,60665.0,124.2638,124.9752,123.8447,124.9168,60665.0
2022-04-27 10:25:00,128.09,128.79,128.05,128.22,87651.0,124.8388,125.521,124.7998,124.9655,87651.0
2022-04-27 10:30:00,128.25,128.42,127.94,128.37,42602.0,124.9947,125.1604,124.6926,125.1117,42602.0
2022-04-27 10:35:00,128.43,128.77,128.32,128.68,97453.0,125.1702,125.5015,125.063,125.4138,97453.0
2022-04-27 10:40:00,128.7,129.27,128.62,129.08,59109.0,125.4333,125.9888,125.3553,125.8037,59109.0
2022-04-27 10:45:00,129.09,129.29,128.79,129.2,50440.0,125.8134,126.0083,125.521,125.9206,50440.0
2022-04-27 10:50:00,129.19,129.39,128.62,128.62,37574.0,125.9109,126.1058,125.3553,125.3553,37574.0
2022-04-27 10:55:00,128.64,129.07,128.51,129.02,53746.0,125.3748,125.7939,125.2481,125.7452,53746.0
2022-04-27 11:00:00,128.97,129.57,128.7,129.41,99053.0,125.6965,126.2812,125.4333,126.1253,99053.0
2022-04-27 11:05:00,129.44,129.96,129.22,129.87,97789.0,126.1545,126.6613,125.9401,126.5736,97789.0
2022-04-27 11:10:00,129.89,130.26,129.52,130.0,52477.0,126.5931,126.9537,126.2325,126.7003,52477.0
2022-04-27 11:15:00,130.0,130.33,129.87,130.05,65454.0,126.7003,127.0219,126.5736,126.7491,65454.0
2022-04-27 11:20:00,130.05,130.2,129.8,130.11,28319.0,126.7491,126.8952,126.5054,126.8075,28319.0
2022-04-27 11:25:00,130.08,130.22,129.82,129.99,40863.0,126.7783,126.9147,126.5249,126.6906,40863.0
2022-04-27 11:30:00,130.05,130.5,130.02,130.4,40487.0,126.7491,127.1876,126.7198,127.0902,40487.0
2022-04-27 11:35:00,130.44,130.87,130.27,130.74,47747.0,127.1292,127.5482,126.9635,127.4215,47747.0
2022-04-27 11:40:00,130.81,130.94,130.43,130.89,43457.0,127.4898,127.6165,127.1194,127.5677,43457.0
2022-04-27 11:45:00,130.87,131.08,130.68,130.96,45176.0,127.5482,127.7529,127.3631,127.636,45176.0
2022-04-27 11:50:00,130.94,131.0,130.57,130.91,47676.0,127.6165,127.6749,127.2559,127.5872,47676.0
2022-04-27 11:55:00,130.9,131.38,130.85,131.07,30362.0,127.5775,128.0453,127.5287,127.7432,30362.0
2022-04-27 12:00:00,131.08,131.12,130.56,130.74,30308.0,127.7529,127.7919,127.2461,127.4215,30308.0
2022-04-27 12:05:00,130.74,131.2,130.67,131.12,20160.0,127.4215,127.8699,127.3533,127.7919,20160.0
2022-04-27 12:10:00,131.1,131.13,130.82,130.82,21492.0,127.7724,127.8016,127.4995,127.4995,21492.0
2022-04-27 12:15:00,130.86,130.93,130.28,130.4,44530.0,127.5385,127.6067,126.9732,127.0902,44530.0
2022-04-27 12:20:00,130.4,131.0,130.16,130.91,35145.0,127.0902,127.6749,126.8563,127.5872,35145.0
2022-04-27 12:25:00,130.92,131.17,130.68,130.7,34293.0,127.597,127.8406,127.3631,127.3826,34293.0
2022-04-27 12:30:00,130.71,130.95,130.63,130.92,46719.0,127.3923,127.6262,127.3143,127.597,46719.0
2022-04-27 12:35:00,130.89,131.45,130.82,131.36,57263.0,127.5677,128.1135,127.4995,128.0258,57263.0
2022-04-27 12:40:00,131.36,131.46,130.96,130.96,33497.0,128.0258,128.1233,127.636,127.636,33497.0
2022-04-27 12:45:00,130.96,131.13,130.85,130.99,43620.0,127.636,127.8016,127.5287,127.6652,43620.0
2022-04-27 12:50:00,131.0,131.0,130.65,130.8,30586.0,127.6749,127.6749,127.3338,127.48,30586.0
2022-04-27 12:55:00,130.86,131.29,130.78,131.23,41817.0,127.5385,127.9576,127.4605,127.8991,41817.0
2022-04-27 13:00:00,131.29,131.4,130.68,131.34,32469.0,127.9576,128.0648,127.3631,128.0063,32469.0
2022-04-27 13:05:00,131.31,131.59,131.1,131.17,35956.0,127.9771,128.25,127.7724,127.8406,35956.0
2022-04-27 13:10:00,131.17,131.23,130.96,131.14,33408.0,127.8406,127.8991,127.636,127.8114,33408.0
2022-04-27 13:15:00,131.16,131.61,131.1,131.43,32148.0,127.8309,128.2695,127.7724,128.094,32148.0
2022-04-27 13:20:00,131.45,131.6,131.34,131.59,22845.0,128.1135,128.2597,128.0063,128.25,22845.0
2022-04-27 13:25:00,131.57,131.65,131.13,131.56,43128.0,128.2305,128.3084,127.8016,128.2207,43128.0
2022-04-27 13:30:00,131.53,131.54,131.04,131.22,37449.0,128.1915,128.2012,127.7139,127.8894,37449.0
2022-04-27 13:35:00,131.27,131.28,130.67,130.71,33763.0,127.9381,127.9478,127.3533,127.3923,33763.0
2022-04-27 13:40:00,130.72,130.96,130.57,130.94,27989.0,127.402,127.636,127.2559,127.6165,27989.0
2022-04-27 13:45:00,130.95,131.4,130.9,131.36,34414.0,127.6262,128.0648,127.5775,128.0258,34414.0
2022-04-27 13:50:00,131.38,131.4,131.18,131.31,17385.0,128.0453,128.0648,127.8504,127.9771,17385.0
2022-04-27 13:55:00,131.36,131.7,131.28,131.56,30408.0,128.0258,128.3572,127.9478,128.2207,30408.0
2022-04-27 14:00:00,131.55,131.78,131.48,131.6,31412.0,128.211,128.4351,128.1428,128.2597,31412.0
2022-04-27 14:05:00,131.57,132.31,131.49,132.25,86978.0,128.2305,128.9517,128.1525,128.8932,86978.0
2022-04-27 14:10:00,132.25,132.25,131.78,131.99,34861.0,128.8932,128.8932,128.4351,128.6398,34861.0
2022-04-27 14:15:00,132.0,132.01,131.56,131.62,29469.0,128.6496,128.6593,128.2207,128.2792,29469.0
2022-04-27 14:20:00,131.64,131.97,131.64,131.8,28078.0,128.2987,128.6203,128.2987,128.4546,28078.0
2022-04-27 14:25:00,131.72,132.02,131.72,131.96,33610.0,128.3767,128.669,128.3767,128.6106,33610.0
2022-04-27 14:30:00,131.93,132.42,131.88,132.33,54143.0,128.5813,129.0589,128.5326,128.9712,54143.0
2022-04-27 14:35:00,132.33,132.33,131.87,132.22,40923.0,128.9712,128.9712,128.5229,128.864,40923.0
2022-04-27 14:40:00,132.24,132.37,132.14,132.25,44061.0,128.8835,129.0102,128.786,128.8932,44061.0
2022-04-27 14:45:00,132.27,132.29,131.81,131.94,47232.0,128.9127,128.9322,128.4644,128.5911,47232.0
2022-04-27 14:50:00,131.95,132.04,131.37,131.37,39433.0,128.6008,128.6885,128.0355,128.0355,39433.0
2022-04-27 14:55:00,131.35,131.39,130.82,130.91,72691.0,128.0161,128.055,127.4995,127.5872,72691.0
2022-04-27 15:00:00,130.94,131.34,130.81,131.04,35372.0,127.6165,128.0063,127.4898,127.7139,35372.0
2022-04-27 15:05:00,131.06,131.18,130.81,130.92,108464.0,127.7334,127.8504,127.4898,127.597,108464.0
2022-04-27 15:10:00,130.91,131.31,130.76,131.13,38908.0,127.5872,127.9771,127.441,127.8016,38908.0
2022-04-27 15:15:00,131.15,131.36,131.03,131.23,40724.0,127.8211,128.0258,127.7042,127.8991,40724.0
2022-04-27 15:20:00,131.22,131.41,131.06,131.25,105018.0,127.8894,128.0745,127.7334,127.9186,105018.0
2022-04-27 15:25:00,131.24,131.45,130.94,131.05,47708.0,127.9088,128.1135,127.6165,127.7237,47708.0
2022-04-27 15:30:00,131.06,131.29,130.93,131.04,51773.0,127.7334,127.9576,127.6067,127.7139,51773.0
2022-04-27 15:35:00,131.04,131.12,130.35,130.39,76067.0,127.7139,127.7919,127.0414,127.0804,76067.0
2022-04-27 15:40:00,130.41,130.87,130.37,130.71,77022.0,127.0999,127.5482,127.0609,127.3923,77022.0
2022-04-27 15:45:00,130.69,130.85,130.26,130.3,162504.0,127.3728,127.5287,126.9537,126.9927,162504.0
2022-04-27 15:50:00,130.29,130.46,130.05,130.31,169704.0,126.983,127.1486,126.7491,127.0025,169704.0
2022-04-27 15:55:00,130.31,130.33,129.69,129.85,376483.0,127.0025,127.0219,126.3982,126.5541,376483.0
2022-04-28 09:30:00,131.04,131.8,130.28,131.52,144646.0,127.7139,128.4546,126.9732,128.1817,144646.0
2022-04-28 09:35:00,131.5,131.66,130.92,131.16,75264.0,128.1622,128.3182,127.597,127.8309,75264.0
2022-04-28 09:40:00,131.09,131.35,130.86,130.94,48749.0,127.7627,128.0161,127.5385,127.6165,48749.0
2022-04-28 09:45:00,130.92,131.11,130.56,130.94,58541.0,127.597,127.7821,127.2461,127.6165,58541.0
2022-04-28 09:50:00,130.91,131.05,130.56,130.92,34997.0,127.5872,127.7237,127.2461,127.597,34997.0
2022-04-28 09:55:00,130.94,131.02,130.24,130.52,35918.0,127.6165,127.6944,126.9342,127.2071,35918.0
2022-04-28 10:00:00,130.48,130.5,129.66,129.72,40279.0,127.1681,127.1876,126.3689,126.4274,40279.0
2022-04-28 10:05:00,129.75,130.19,129.65,130.12,32677.0,126.4567,126.8855,126.3592,126.8173,32677.0
2022-04-28 10:10:00,130.08,130.22,129.59,129.99,34323.0,126.7783,126.9147,126.3007,126.6906,34323.0
2022-04-28 10:15:00,129.95,130.53,129.87,130.48,43385.0,126.6516,127.2169,126.5736,127.1681,43385.0
2022-04-28 10:20:00,130.41,130.53,130.22,130.39,30223.0,127.0999,127.2169,126.9147,127.0804,30223.0
2022-04-28 10:25:00,130.39,130.39,129.75,129.75,17054.0,127.0804,127.0804,126.4567,126.4567,17054.0
2022-04-28 10:30:00,129.75,130.11,129.69,129.87,21453.0,126.4567,126.8075,126.3982,126.5736,21453.0
2022-04-28 10:35:00,129.87,129.99,129.61,129.63,18195.0,126.5736,126.6906,126.3202,126.3397,18195.0
2022-04-28 10:40:00,129.64,129.79,129.44,129.68,18841.0,126.3495,126.4956,126.1545,126.3884,18841.0
2022-04-28 10:45:00,129.74,130.0,129.48,129.72,38790.0,126.4469,126.7003,126.1935,126.4274,38790.0
2022-04-28 10:50:00,129.65,129.65,129.08,129.09,9199.0,126.3592,126.3592,125.8037,125.8134,9199.0
2022-04-28 10:55:00,129.09,129.32,129.04,129.04,12137.0,125.8134,126.0376,125.7647,125.7647,12137.0
2022-04-28 11:00:00,129.08,129.14,128.74,128.79,16517.0,125.8037,125.8621,125.4723,125.521,16517.0
2022-04-28 11:05:00,128.84,129.27,128.82,129.23,25952.0,125.5698,125.9888,125.5503,125.9499,25952.0
2022-04-28 11:10:00,129.2,129.33,128.98,129.0,17014.0,125.9206,126.0473,125.7062,125.7257,17014.0
2022-04-28 11:15:00,129.02,129.13,128.73,128.87,25416.0,125.7452,125.8524,125.4626,125.599,25416.0
2022-04-28 11:20:00,128.87,128.88,128.5,128.56,18367.0,125.599,125.6087,125.2384,125.2969,18367.0
2022-04-28 11:25:00,128.59,128.77,128.44,128.76,26812.0,125.3261,125.5015,125.1799,125.4918,26812.0
2022-04-28 11:30:00,128.75,128.93,128.63,128.9,22131.0,125.482,125.6575,125.3651,125.6282,22131.0
2022-04-28 11:35:00,128.9,129.13,128.84,129.05,21852.0,125.6282,125.8524,125.5698,125.7744,21852.0
2022-04-28 11:40:00,129.06,129.23,129.0,129.04,18159.0,125.7842,125.9499,125.7257,125.7647,18159.0
2022-04-28 11:45:00,129.02,129.05,128.75,129.05,14087.0,125.7452,125.7744,125.482,125.7744,14087.0
2022-04-28 11:50:00,129.07,129.22,128.95,129.19,14546.0,125.7939,125.9401,125.677,125.9109,14546.0
2022-04-28 11:55:00,129.19,129.39,129.14,129.38,21205.0,125.9109,126.1058,125.8621,126.0961,21205.0
2022-04-28 12:00:00,129.41,129.72,129.41,129.68,18861.0,126.1253,126.4274,126.1253,126.3884,18861.0
2022-04-28 12:05:00,129.71,129.74,129.51,129.61,13336.0,126.4177,126.4469,126.2228,126.3202,13336.0
2022-04-28 12:10:00,129.64,129.7,129.5,129.62,12906.0,126.3495,126.4079,126.213,126.33,12906.0
2022-04-28 12:15:00,129.65,130.17,129.65,130.13,27289.0,126.3592,126.866,126.3592,126.827,27289.0
2022-04-28 12:20:00,130.13,130.29,130.12,130.22,14945.0,126.827,126.983,126.8173,126.9147,14945.0
2022-04-28 12:25:00,130.24,130.5,130.23,130.34,15224.0,126.9342,127.1876,126.9245,127.0317,15224.0
2022-04-28 12:30:00,130.36,130.75,130.35,130.64,33750.0,127.0512,127.4313,127.0414,127.3241,33750.0
2022-04-28 12:35:00,130.72,130.78,130.6,130.78,17625.0,127.402,127.4605,127.2851,127.4605,17625.0
2022-04-28 12:40:00,130.78,130.9,130.73,130.8,9045.0,127.4605,127.5775,127.4118,127.48,9045.0
2022-04-28 12:45:00,130.8,131.05,130.78,130.85,41984.0,127.48,127.7237,127.4605,127.5287,41984.0
2022-04-28 12:50:00,130.84,130.84,130.61,130.74,8953.0,127.519,127.519,127.2948,127.4215,8953.0
2022-04-28 12:55:00,130.74,130.97,130.66,130.94,12200.0,127.4215,127.6457,127.3436,127.6165,12200.0
2022-04-28 13:00:00,130.94,130.97,130.71,130.92,11407.0,127.6165,127.6457,127.3923,127.597,11407.0
2022-04-28 13:05:00,130.92,131.06,130.81,130.97,14794.0,127.597,127.7334,127.4898,127.6457,14794.0
2022-04-28 13:10:00,131.0,131.37,130.95,131.36,17970.0,127.6749,128.0355,127.6262,128.0258,17970.0
2022-04-28 13:15:00,131.38,131.49,131.25,131.47,12416.0,128.0453,128.1525,127.9186,128.133,12416.0
2022-04-28 13:20:00,131.47,131.6,131.39,131.6,22410.0,128.133,128.2597,128.055,128.2597,22410.0
2022-04-28 13:25:00,131.61,131.79,131.57,131.77,27822.0,128.2695,128.4449,128.2305,128.4254,27822.0
2022-04-28 13:30:00,131.78,131.83,131.66,131.78,36619.0,128.4351,128.4839,128.3182,128.4351,36619.0
2022-04-28 13:35:00,131.81,131.9,131.68,131.84,22898.0,128.4644,128.5521,128.3377,128.4936,22898.0
2022-04-28 13:40:00,131.85,131.95,131.78,131.94,21534.0,128.5034,128.6008,128.4351,128.5911,21534.0
2022-04-28 13:45:00,131.94,132.06,131.84,131.98,29000.0,128.5911,128.708,128.4936,128.6301,29000.0
2022-04-28 13:50:00,131.96,132.0,131.8,131.91,22586.0,128.6106,128.6496,128.4546,128.5618,22586.0
2022-04-28 13:55:00,131.91,131.92,131.68,131.88,34838.0,128.5618,128.5716,128.3377,128.5326,34838.0
2022-04-28 14:00:00,131.87,131.87,131.43,131.52,12216.0,128.5229,128.5229,128.094,128.1817,12216.0
2022-04-28 14:05:00,131.5,131.67,131.5,131.63,20110.0,128.1622,128.3279,128.1622,128.2889,20110.0
2022-04-28 14:10:00,131.63,131.65,131.51,131.61,11205.0,128.2889,128.3084,128.172,128.2695,11205.0
2022-04-28 14:15:00,131.63,131.66,131.44,131.55,13854.0,128.2889,128.3182,128.1038,128.211,13854.0
2022-04-28 14:20:00,131.55,131.69,131.44,131.58,18949.0,128.211,128.3474,128.1038,128.2402,18949.0
2022-04-28 14:25:00,131.61,131.67,131.39,131.63,18882.0,128.2695,128.3279,128.055,128.2889,18882.0
2022-04-28 14:30:00,131.64,131.73,131.54,131.65,16328.0,128.2987,128.3864,128.2012,128.3084,16328.0
2022-04-28 14:35:00,131.68,131.8,131.64,131.8,16490.0,128.3377,128.4546,128.2987,128.4546,16490.0
2022-04-28 14:40:00,131.8,132.06,131.8,131.97,29928.0,128.4546,128.708,128.4546,128.6203,29928.0
2022-04-28 14:45:00,131.99,132.38,131.99,132.35,50861.0,128.6398,129.0199,128.6398,128.9907,50861.0
2022-04-28 14:50:00,132.35,132.5,132.35,132.46,40095.0,128.9907,129.1369,128.9907,129.0979,40095.0
2022-04-28 14:55:00,132.44,132.71,132.44,132.65,41307.0,129.0784,129.3415,129.0784,129.2831,41307.0
2022-04-28 15:00:00,132.65,132.68,132.44,132.5,26218.0,129.2831,129.3123,129.0784,129.1369,26218.0
2022-04-28 15:05:00,132.49,132.78,132.49,132.76,21792.0,129.1271,129.4098,129.1271,129.3903,21792.0
2022-04-28 15:10:00,132.74,132.74,132.47,132.49,23789.0,129.3708,129.3708,129.1076,129.1271,23789.0
2022-04-28 15:15:00,132.49,132.73,132.46,132.69,26375.0,129.1271,129.361,129.0979,129.322,26375.0
2022-04-28 15:20:00,132.68,132.94,132.63,132.87,36331.0,129.3123,129.5657,129.2636,129.4975,36331.0
2022-04-28 15:25:00,132.88,132.89,132.66,132.66,41406.0,129.5072,129.517,129.2928,129.2928,41406.0
2022-04-28 15:30:00,132.67,132.76,132.37,132.47,41966.0,129.3025,129.3903,129.0102,129.1076,41966.0
2022-04-28 15:35:00,132.48,132.51,132.26,132.44,38949.0,129.1174,129.1466,128.903,129.0784,38949.0
2022-04-28 15:40:00,132.42,132.59,132.31,132.47,63005.0,129.0589,129.2246,128.9517,129.1076,63005.0
2022-04-28 15:45:00,132.47,132.57,132.36,132.53,76177.0,129.1076,129.2051,129.0004,129.1661,76177.0
2022-04-28 15:50:00,132.48,132.55,132.23,132.32,127180.0,129.1174,129.1856,128.8737,128.9614,127180.0
2022-04-28 15:55:00,132.3,132.35,131.98,132.33,216591.0,128.9419,128.9907,128.6301,128.9712,216591.0
2022-04-29 09:30:00,130.3,131.63,130.3,130.6,82725.0,126.9927,128.2889,126.9927,127.2851,82725.0
2022-04-29 09:35:00,130.66,130.84,130.4,130.72,34542.0,127.3436,127.519,127.0902,127.402,34542.0
2022-04-29 09:40:00,130.69,130.74,130.15,130.28,82954.0,127.3728,127.4215,126.8465,126.9732,82954.0
2022-04-29 09:45:00,130.26,130.4,129.68,130.38,43374.0,126.9537,127.0902,126.3884,127.0707,43374.0
2022-04-29 09:50:00,130.32,130.9,130.32,130.77,26309.0,127.0122,127.5775,127.0122,127.4508,26309.0
2022-04-29 09:55:00,130.68,131.74,130.67,131.6,58037.0,127.3631,128.3962,127.3533,128.2597,58037.0
2022-04-29 10:00:00,131.56,131.66,130.54,130.61,52730.0,128.2207,128.3182,127.2266,127.2948,52730.0
2022-04-29 10:05:00,130.6,130.67,130.32,130.64,19567.0,127.2851,127.3533,127.0122,127.3241,19567.0
2022-04-29 10:10:00,130.61,130.86,129.86,129.88,23406.0,127.2948,127.5385,126.5639,126.5834,23406.0
2022-04-29 10:15:00,129.88,129.89,128.56,128.65,30951.0,126.5834,126.5931,125.2969,125.3846,30951.0
2022-04-29 10:20:00,128.61,128.73,127.89,128.11,59125.0,125.3456,125.4626,124.6439,124.8583,59125.0
2022-04-29 10:25:00,128.03,128.03,127.6,127.68,63910.0,124.7803,124.7803,124.3612,124.4392,63910.0
2022-04-29 10:30:00,127.66,128.0,127.47,127.47,35255.0,124.4197,124.7511,124.2345,124.2345,35255.0
2022-04-29 10:35:00,127.49,127.73,127.03,127.67,43419.0,124.254,124.4879,123.8057,124.4295,43419.0
2022-04-29 10:40:00,127.62,127.63,127.1,127.22,66981.0,124.3807,124.3905,123.8739,123.9909,66981.0
2022-04-29 10:45:00,127.2,127.27,126.44,126.72,52388.0,123.9714,124.0396,123.2307,123.5036,52388.0
2022-04-29 10:50:00,126.75,127.66,126.73,127.61,147427.0,123.5328,124.4197,123.5133,124.371,147427.0
2022-04-29 10:55:00,127.63,127.95,127.56,127.62,48855.0,124.3905,124.7024,124.3223,124.3807,48855.0
2022-04-29 11:00:00,127.62,127.86,127.59,127.77,40093.0,124.3807,124.6146,124.3515,124.5269,40093.0
2022-04-29 11:05:00,127.75,128.11,127.73,127.94,51109.0,124.5074,124.8583,124.4879,124.6926,51109.0
2022-04-29 11:10:00,127.94,128.06,127.7,127.78,51196.0,124.6926,124.8096,124.4587,124.5367,51196.0
2022-04-29 11:15:00,127.77,127.83,127.61,127.77,27071.0,124.5269,124.5854,124.371,124.5269,27071.0
2022-04-29 11:20:00,127.79,127.8,127.53,127.78,30643.0,124.5464,124.5562,124.293,124.5367,30643.0
2022-04-29 11:25:00,127.78,127.78,127.23,127.51,37301.0,124.5367,124.5367,124.0006,124.2735,37301.0
2022-04-29 11:30:00,127.51,127.81,127.43,127.44,31697.0,124.2735,124.5659,124.1956,124.2053,31697.0
2022-04-29 11:35:00,127.43,127.46,126.83,126.94,29249.0,124.1956,124.2248,123.6108,123.718,29249.0
2022-04-29 11:40:00,126.92,127.14,126.89,127.02,22120.0,123.6985,123.9129,123.6693,123.796,22120.0
2022-04-29 11:45:00,127.04,127.22,126.66,126.72,17701.0,123.8155,123.9909,123.4451,123.5036,17701.0
2022-04-29 11:50:00,126.68,126.88,126.61,126.81,26294.0,123.4646,123.6595,123.3964,123.5913,26294.0
2022-04-29 11:55:00,126.82,126.83,126.36,126.4,23057.0,123.601,123.6108,123.1527,123.1917,23057.0
2022-04-29 12:00:00,126.41,126.48,125.92,125.93,34294.0,123.2014,123.2697,122.7239,122.7336,34294.0
2022-04-29 12:05:00,125.95,126.01,125.71,125.9,62987.0,122.7531,122.8116,122.5192,122.7044,62987.0
2022-04-29 12:10:00,125.89,125.92,125.7,125.73,48669.0,122.6946,122.7239,122.5095,122.5387,48669.0
2022-04-29 12:15:00,125.72,125.72,125.38,125.41,35746.0,122.529,122.529,122.1976,122.2268,35746.0
2022-04-29 12:20:00,125.4,125.79,125.28,125.77,53092.0,122.2171,122.5972,122.1001,122.5777,53092.0
2022-04-29 12:25:00,125.76,125.96,125.74,125.85,32113.0,122.5679,122.7629,122.5484,122.6557,32113.0
2022-04-29 12:30:00,125.85,126.11,125.83,125.9,32683.0,122.6557,122.9091,122.6362,122.7044,32683.0
2022-04-29 12:35:00,125.96,126.16,125.96,126.09,25475.0,122.7629,122.9578,122.7629,122.8896,25475.0
2022-04-29 12:40:00,126.1,126.11,125.7,125.78,30695.0,122.8993,122.9091,122.5095,122.5874,30695.0
2022-04-29 12:45:00,125.79,125.85,125.42,125.63,38655.0,122.5972,122.6557,122.2366,122.4412,38655.0
2022-04-29 12:50:00,125.63,125.65,125.29,125.33,46568.0,122.4412,122.4607,122.1099,122.1489,46568.0
2022-04-29 12:55:00,125.33,125.33,125.02,125.17,50211.0,122.1489,122.1489,121.8467,121.9929,50211.0
2022-04-29 13:00:00,125.15,125.31,125.08,125.13,29779.0,121.9734,122.1294,121.9052,121.9539,29779.0
2022-04-29 13:05:00,125.13,125.13,124.68,124.76,42978.0,121.9539,121.9539,121.5154,121.5933,42978.0
2022-04-29 13:10:00,124.74,125.14,124.71,125.05,58099.0,121.5738,121.9637,121.5446,121.876,58099.0
2022-04-29 13:15:00,125.07,125.22,124.99,125.13,25468.0,121.8955,122.0416,121.8175,121.9539,25468.0
2022-04-29 13:20:00,125.14,125.49,125.06,125.41,51880.0,121.9637,122.3048,121.8857,122.2268,51880.0
2022-04-29 13:25:00,125.47,125.87,125.4,125.65,75167.0,122.2853,122.6751,122.2171,122.4607,75167.0
2022-04-29 13:30:00,125.63,126.07,125.63,126.07,59243.0,122.4412,122.8701,122.4412,122.8701,59243.0
2022-04-29 13:35:00,126.03,126.26,125.9,125.9,63260.0,122.8311,123.0552,122.7044,122.7044,63260.0
2022-04-29 13:40:00,125.9,125.9,125.46,125.52,39950.0,122.7044,122.7044,122.2756,122.334,39950.0
2022-04-29 13:45:00,125.52,125.57,125.31,125.38,30688.0,122.334,122.3828,122.1294,122.1976,30688.0
2022-04-29 13:50:00,125.43,125.46,125.18,125.29,22766.0,122.2463,122.2756,122.0027,122.1099,22766.0
2022-04-29 13:55:00,125.29,125.38,125.2,125.34,26020.0,122.1099,122.1976,122.0222,122.1586,26020.0
2022-04-29 14:00:00,125.34,125.4,125.13,125.35,27682.0,122.1586,122.2171,121.9539,122.1683,27682.0
2022-04-29 14:05:00,125.35,125.53,125.31,125.33,32373.0,122.1683,122.3438,122.1294,122.1489,32373.0
2022-04-29 14:10:00,125.33,125.5,125.33,125.46,16710.0,122.1489,122.3145,122.1489,122.2756,16710.0
2022-04-29 14:15:00,125.47,125.85,125.34,125.38,27145.0,122.2853,122.6557,122.1586,122.1976,27145.0
2022-04-29 14:20:00,125.4,125.42,125.15,125.3,47240.0,122.2171,122.2366,121.9734,122.1196,47240.0
2022-04-29 14:25:00,125.32,125.35,125.12,125.15,20221.0,122.1391,122.1683,121.9442,121.9734,20221.0
2022-04-29 14:30:00,125.14,125.32,125.02,125.21,23860.0,121.9637,122.1391,121.8467,122.0319,23860.0
2022-04-29 14:35:00,125.19,125.21,125.03,125.07,21638.0,122.0124,122.0319,121.8565,121.8955,21638.0
2022-04-29 14:40:00,125.08,125.26,125.08,125.21,26882.0,121.9052,122.0806,121.9052,122.0319,26882.0
2022-04-29 14:45:00,125.2,125.47,125.14,125.35,41166.0,122.0222,122.2853,121.9637,122.1683,41166.0
2022-04-29 14:50:00,125.38,125.48,125.04,125.05,23738.0,122.1976,122.295,121.8662,121.876,23738.0
2022-04-29 14:55:00,125.04,125.24,124.91,125.17,49305.0,121.8662,122.0611,121.7395,121.9929,49305.0
2022-04-29 15:00:00,125.14,125.21,124.98,124.99,23684.0,121.9637,122.0319,121.8077,121.8175,23684.0
2022-04-29 15:05:00,124.98,124.98,124.7,124.71,31024.0,121.8077,121.8077,121.5348,121.5446,31024.0
2022-04-29 15:10:00,124.73,124.86,124.62,124.68,38285.0,121.5641,121.6908,121.4569,121.5154,38285.0
2022-04-29 15:15:00,124.68,124.81,124.53,124.59,75680.0,121.5154,121.6421,121.3692,121.4276,75680.0
2022-04-29 15:20:00,124.59,124.68,124.35,124.45,40871.0,121.4276,121.5154,121.1937,121.2912,40871.0
2022-04-29 15:25:00,124.45,124.59,124.24,124.25,58648.0,121.2912,121.4276,121.0865,121.0963,58648.0
2022-04-29 15:30:00,124.22,124.36,124.12,124.24,89051.0,121.067,121.2035,120.9696,121.0865,89051.0
2022-04-29 15:35:00,124.22,124.71,124.08,124.47,116069.0,121.067,121.5446,120.9306,121.3107,116069.0
2022-04-29 15:40:00,124.49,124.51,124.23,124.28,93307.0,121.3302,121.3497,121.0768,121.1255,93307.0
2022-04-29 15:45:00,124.27,124.37,123.72,123.73,135726.0,121.1158,121.2132,120.5797,120.5895,135726.0
2022-04-29 15:50:00,123.71,123.71,122.72,123.17,277012.0,120.57,120.57,119.6051,120.0437,277012.0
2022-04-29 15:55:00,123.16,123.3,122.83,123.2,664101.0,120.0339,120.1704,119.7123,120.0729,664101.0
2022-05-02 09:30:00,123.05,124.03,123.02,123.24,113934.0,119.9267,120.8819,119.8975,120.1119,113934.0
2022-05-02 09:35:00,123.24,124.11,123.23,123.7,60909.0,120.1119,120.9598,120.1022,120.5602,60909.0
2022-05-02 09:40:00,123.75,124.12,123.5,123.78,175668.0,120.609,120.9696,120.3653,120.6382,175668.0
2022-05-02 09:45:00,123.8,124.12,123.22,123.71,52023.0,120.6577,120.9696,120.0924,120.57,52023.0
2022-05-02 09:50:00,123.72,124.22,123.56,124.06,42404.0,120.5797,121.067,120.4238,120.9111,42404.0
2022-05-02 09:55:00,124.06,124.5,123.77,124.33,49299.0,120.9111,121.3399,120.6285,121.1742,49299.0
2022-05-02 10:00:00,124.36,124.72,123.81,124.49,77899.0,121.2035,121.5543,120.6674,121.3302,77899.0
2022-05-02 10:05:00,124.45,124.45,123.73,123.87,44779.0,121.2912,121.2912,120.5895,120.7259,44779.0
2022-05-02 10:10:00,123.87,124.47,123.72,124.41,46480.0,120.7259,121.3107,120.5797,121.2522,46480.0
2022-05-02 10:15:00,124.42,125.43,124.36,125.31,53956.0,121.262,122.2463,121.2035,122.1294,53956.0
2022-05-02 10:20:00,125.34,126.21,125.22,126.2,32127.0,122.1586,123.0065,122.0416,122.9968,32127.0
2022-05-02 10:25:00,126.21,126.65,126.12,126.19,46785.0,123.0065,123.4353,122.9188,122.987,46785.0
2022-05-02 10:30:00,126.13,126.67,126.12,126.67,41279.0,122.9285,123.4548,122.9188,123.4548,41279.0
2022-05-02 10:35:00,126.7,126.82,126.44,126.68,56713.0,123.4841,123.601,123.2307,123.4646,56713.0
2022-05-02 10:40:00,126.67,126.69,125.89,125.93,50094.0,123.4548,123.4743,122.6946,122.7336,50094.0
2022-05-02 10:45:00,125.99,126.05,125.83,125.98,108963.0,122.7921,122.8506,122.6362,122.7824,108963.0
2022-05-02 10:50:00,126.05,126.12,125.42,125.56,25680.0,122.8506,122.9188,122.2366,122.373,25680.0
2022-05-02 10:55:00,125.51,125.96,125.5,125.96,32167.0,122.3243,122.7629,122.3145,122.7629,32167.0
2022-05-02 11:00:00,125.99,126.14,125.35,125.41,135607.0,122.7921,122.9383,122.1683,122.2268,135607.0
2022-05-02 11:05:00,125.41,125.71,125.4,125.48,27277.0,122.2268,122.5192,122.2171,122.295,27277.0
2022-05-02 11:10:00,125.51,125.59,125.28,125.45,17890.0,122.3243,122.4023,122.1001,122.2658,17890.0
2022-05-02 11:15:00,125.42,125.42,124.51,125.01,39236.0,122.2366,122.2366,121.3497,121.837,39236.0
2022-05-02 11:20:00,125.03,125.12,124.9,124.9,27885.0,121.8565,121.9442,121.7298,121.7298,27885.0
2022-05-02 11:25:00,124.88,125.03,124.35,124.6,61072.0,121.7103,121.8565,121.1937,121.4374,61072.0
2022-05-02 11:30:00,124.66,124.9,124.39,124.86,27613.0,121.4959,121.7298,121.2327,121.6908,27613.0
2022-05-02 11:35:00,124.91,125.16,124.39,124.48,43099.0,121.7395,121.9832,121.2327,121.3204,43099.0
2022-05-02 11:40:00,124.45,124.93,124.4,124.77,14110.0,121.2912,121.759,121.2425,121.6031,14110.0
2022-05-02 11:45:00,124.73,124.95,124.65,124.81,12289.0,121.5641,121.7785,121.4861,121.6421,12289.0
2022-05-02 11:50:00,124.79,125.08,124.7,125.04,22786.0,121.6226,121.9052,121.5348,121.8662,22786.0
2022-05-02 11:55:00,125.01,125.29,124.91,125.28,20179.0,121.837,122.1099,121.7395,122.1001,20179.0
2022-05-02 12:00:00,125.28,125.52,124.87,124.88,17635.0,122.1001,122.334,121.7005,121.7103,17635.0
2022-05-02 12:05:00,124.89,125.01,124.74,124.98,7897.0,121.72,121.837,121.5738,121.8077,7897.0
2022-05-02 12:10:00,125.0,125.08,124.92,125.03,10684.0,121.8272,121.9052,121.7493,121.8565,10684.0
2022-05-02 12:15:00,125.05,125.31,124.95,125.31,13128.0,121.876,122.1294,121.7785,122.1294,13128.0
2022-05-02 12:20:00,125.29,125.54,125.25,125.36,23007.0,122.1099,122.3535,122.0709,122.1781,23007.0
2022-05-02 12:25:00,125.36,125.36,125.01,125.12,8624.0,122.1781,122.1781,121.837,121.9442,8624.0
2022-05-02 12:30:00,125.12,125.23,125.0,125.23,7271.0,121.9442,122.0514,121.8272,122.0514,7271.0
2022-05-02 12:35:00,125.28,125.31,124.89,124.95,23198.0,122.1001,122.1294,121.72,121.7785,23198.0
2022-05-02 12:40:00,124.96,125.0,124.42,124.47,27910.0,121.7882,121.8272,121.262,121.3107,27910.0
2022-05-02 12:45:00,124.44,124.44,124.25,124.33,7614.0,121.2814,121.2814,121.0963,121.1742,7614.0
2022-05-02 12:50:00,124.31,124.32,123.85,123.88,7883.0,121.1547,121.1645,120.7064,120.7357,7883.0
2022-05-02 12:55:00,123.84,123.93,123.51,123.59,28021.0,120.6967,120.7844,120.375,120.453,28021.0
2022-05-02 13:00:00,123.59,123.66,123.37,123.51,21465.0,120.453,120.5212,120.2386,120.375,21465.0
2022-05-02 13:05:00,123.59,124.0,123.59,123.84,16626.0,120.453,120.8526,120.453,120.6967,16626.0
2022-05-02 13:10:00,123.84,124.08,123.77,123.88,14053.0,120.6967,120.9306,120.6285,120.7357,14053.0
2022-05-02 13:15:00,123.94,124.07,123.83,123.97,18200.0,120.7941,120.9208,120.6869,120.8234,18200.0
2022-05-02 13:20:00,123.93,123.98,123.77,123.93,16792.0,120.7844,120.8331,120.6285,120.7844,16792.0
2022-05-02 13:25:00,123.95,124.28,123.95,124.13,35752.0,120.8039,121.1255,120.8039,120.9793,35752.0
2022-05-02 13:30:00,124.13,124.21,123.9,123.93,39965.0,120.9793,121.0573,120.7552,120.7844,39965.0
2022-05-02 13:35:00,123.9,124.03,123.81,123.95,25329.0,120.7552,120.8819,120.6674,120.8039,25329.0
2022-05-02 13:40:00,123.96,124.07,123.63,123.63,9364.0,120.8136,120.9208,120.492,120.492,9364.0
2022-05-02 13:45:00,123.63,123.68,123.4,123.4,17717.0,120.492,120.5407,120.2678,120.2678,17717.0
2022-05-02 13:50:00,123.4,123.5,123.3,123.48,14287.0,120.2678,120.3653,120.1704,120.3458,14287.0
2022-05-02 13:55:00,123.5,123.68,123.5,123.63,20265.0,120.3653,120.5407,120.3653,120.492,20265.0
2022-05-02 14:00:00,123.63,123.77,123.47,123.73,16413.0,120.492,120.6285,120.3361,120.5895,16413.0
2022-05-02 14:05:00,123.69,123.86,123.55,123.57,10002.0,120.5505,120.7162,120.414,120.4335,10002.0
2022-05-02 14:10:00,123.58,123.66,123.44,123.54,21496.0,120.4433,120.5212,120.3068,120.4043,21496.0
2022-05-02 14:15:00,123.51,123.61,123.45,123.53,15987.0,120.375,120.4725,120.3166,120.3945,15987.0
2022-05-02 14:20:00,123.56,123.8,123.47,123.69,15514.0,120.4238,120.6577,120.3361,120.5505,15514.0
2022-05-02 14:25:00,123.63,123.72,123.55,123.69,10765.0,120.492,120.5797,120.414,120.5505,10765.0
2022-05-02 14:30:00,123.65,123.86,123.61,123.76,14697.0,120.5115,120.7162,120.4725,120.6187,14697.0
2022-05-02 14:35:00,123.74,123.75,123.56,123.63,12122.0,120.5992,120.609,120.4238,120.492,12122.0
2022-05-02 14:40:00,123.6,123.74,123.24,123.26,13438.0,120.4628,120.5992,120.1119,120.1314,13438.0
2022-05-02 14:45:00,123.31,123.72,123.28,123.7,38434.0,120.1801,120.5797,120.1509,120.5602,38434.0
2022-05-02 14:50:00,123.71,124.09,123.64,123.95,41305.0,120.57,120.9403,120.5017,120.8039,41305.0
2022-05-02 14:55:00,123.94,124.0,123.67,123.81,34252.0,120.7941,120.8526,120.531,120.6674,34252.0
2022-05-02 15:00:00,123.76,124.2,123.73,124.05,19640.0,120.6187,121.0475,120.5895,120.9013,19640.0
2022-05-02 15:05:00,124.09,124.6,124.09,124.44,27273.0,120.9403,121.4374,120.9403,121.2814,27273.0
2022-05-02 15:10:00,124.48,125.08,124.48,125.06,43160.0,121.3204,121.9052,121.3204,121.8857,43160.0
2022-05-02 15:15:00,125.06,125.19,124.94,125.12,40645.0,121.8857,122.0124,121.7688,121.9442,40645.0
2022-05-02 15:20:00,125.12,125.61,125.12,125.6,42365.0,121.9442,122.4217,121.9442,122.412,42365.0
2022-05-02 15:25:00,125.58,125.91,125.51,125.62,48660.0,122.3925,122.7141,122.3243,122.4315,48660.0
2022-05-02 15:30:00,125.63,126.07,125.63,126.07,34877.0,122.4412,122.8701,122.4412,122.8701,34877.0
2022-05-02 15:35:00,126.06,126.17,125.73,125.79,40675.0,122.8603,122.9675,122.5387,122.5972,40675.0
2022-05-02 15:40:00,125.81,126.18,125.63,125.63,44380.0,122.6167,122.9773,122.4412,122.4412,44380.0
2022-05-02 15:45:00,125.61,126.19,125.6,126.15,73035.0,122.4217,122.987,122.412,122.948,73035.0
2022-05-02 15:50:00,126.17,126.48,126.07,126.33,143654.0,122.9675,123.2697,122.8701,123.1235,143654.0
2022-05-02 15:55:00,126.3,126.53,126.24,126.42,296763.0,123.0942,123.3184,123.0358,123.2112,296763.0
2022-05-03 09:30:00,127.42,127.42,126.16,126.73,98378.0,124.1858,124.1858,122.9578,123.5133,98378.0
2022-05-03 09:35:00,126.73,126.73,125.66,125.73,35301.0,123.5133,123.5133,122.4705,122.5387,35301.0
2022-05-03 09:40:00,125.82,126.41,125.69,125.98,23941.0,122.6264,123.2014,122.4997,122.7824,23941.0
2022-05-03 09:45:00,125.9,126.06,125.4,125.62,39949.0,122.7044,122.8603,122.2171,122.4315,39949.0
2022-05-03 09:50:00,125.5,125.88,125.39,125.68,22797.0,122.3145,122.6849,122.2073,122.49,22797.0
2022-05-03 09:55:00,125.68,126.37,125.68,126.11,29788.0,122.49,123.1625,122.49,122.9091,29788.0
2022-05-03 10:00:00,126.17,126.56,125.99,126.44,34636.0,122.9675,123.3476,122.7921,123.2307,34636.0
2022-05-03 10:05:00,126.51,126.71,125.78,125.86,23492.0,123.2989,123.4938,122.5874,122.6654,23492.0
2022-05-03 10:10:00,125.84,126.24,125.66,126.17,23606.0,122.6459,123.0358,122.4705,122.9675,23606.0
2022-05-03 10:15:00,126.15,126.31,125.9,126.31,25934.0,122.948,123.104,122.7044,123.104,25934.0
2022-05-03 10:20:00,126.31,126.38,125.89,126.14,18109.0,123.104,123.1722,122.6946,122.9383,18109.0
2022-05-03 10:25:00,126.17,126.27,125.34,125.52,73858.0,122.9675,123.065,122.1586,122.334,73858.0
2022-05-03 10:30:00,125.52,125.73,125.37,125.44,29308.0,122.334,122.5387,122.1878,122.2561,29308.0
2022-05-03 10:35:00,125.43,125.58,125.14,125.25,54775.0,122.2463,122.3925,121.9637,122.0709,54775.0
2022-05-03 10:40:00,125.25,125.5,125.12,125.12,156031.0,122.0709,122.3145,121.9442,121.9442,156031.0
2022-05-03 10:45:00,125.09,125.09,124.65,124.72,12493.0,121.9149,121.9149,121.4861,121.5543,12493.0
2022-05-03 10:50:00,124.72,125.12,124.65,125.05,9438.0,121.5543,121.9442,121.4861,121.876,9438.0
2022-05-03 10:55:00,125.02,125.29,125.02,125.27,12650.0,121.8467,122.1099,121.8467,122.0904,12650.0
2022-05-03 11:00:00,125.23,125.38,125.05,125.29,19489.0,122.0514,122.1976,121.876,122.1099,19489.0
2022-05-03 11:05:00,125.42,125.75,125.4,125.72,55133.0,122.2366,122.5582,122.2171,122.529,55133.0
2022-05-03 11:10:00,125.75,125.75,125.37,125.55,17675.0,122.5582,122.5582,122.1878,122.3633,17675.0
2022-05-03 11:15:00,125.71,125.75,125.15,125.35,22837.0,122.5192,122.5582,121.9734,122.1683,22837.0
2022-05-03 11:20:00,125.36,125.58,125.22,125.55,54341.0,122.1781,122.3925,122.0416,122.3633,54341.0
2022-05-03 11:25:00,125.6,125.77,125.48,125.48,20570.0,122.412,122.5777,122.295,122.295,20570.0
2022-05-03 11:30:00,125.49,126.03,125.44,125.91,27838.0,122.3048,122.8311,122.2561,122.7141,27838.0
2022-05-03 11:35:00,125.91,125.91,125.52,125.53,22843.0,122.7141,122.7141,122.334,122.3438,22843.0
2022-05-03 11:40:00,125.54,125.65,125.51,125.6,38425.0,122.3535,122.4607,122.3243,122.412,38425.0
2022-05-03 11:45:00,125.59,125.64,125.42,125.46,214108.0,122.4023,122.451,122.2366,122.2756,214108.0
2022-05-03 11:50:00,125.43,125.67,125.37,125.59,25012.0,122.2463,122.4802,122.1878,122.4023,25012.0
2022-05-03 11:55:00,125.56,125.89,125.54,125.85,7111.0,122.373,122.6946,122.3535,122.6557,7111.0
2022-05-03 12:00:00,125.86,126.14,125.7,126.01,16195.0,122.6654,122.9383,122.5095,122.8116,16195.0
2022-05-03 12:05:00,125.98,125.98,125.07,125.13,21373.0,122.7824,122.7824,121.8955,121.9539,21373.0
2022-05-03 12:10:00,125.17,125.17,124.98,125.04,4463.0,121.9929,121.9929,121.8077,121.8662,4463.0
2022-05-03 12:15:00,125.04,125.11,124.69,124.82,23798.0,121.8662,121.9344,121.5251,121.6518,23798.0
2022-05-03 12:20:00,124.83,125.16,124.78,124.98,8301.0,121.6615,121.9832,121.6128,121.8077,8301.0
2022-05-03 12:25:00,124.99,125.26,124.91,124.98,16230.0,121.8175,122.0806,121.7395,121.8077,16230.0
2022-05-03 12:30:00,124.98,125.17,124.84,125.17,16012.0,121.8077,121.9929,121.6713,121.9929,16012.0
2022-05-03 12:35:00,125.18,125.31,125.12,125.23,11327.0,122.0027,122.1294,121.9442,122.0514,11327.0
2022-05-03 12:40:00,125.19,125.28,125.08,125.23,8822.0,122.0124,122.1001,121.9052,122.0514,8822.0
2022-05-03 12:45:00,125.19,125.25,124.95,124.96,13301.0,122.0124,122.0709,121.7785,121.7882,13301.0
2022-05-03 12:50:00,124.94,125.15,124.69,124.69,13377.0,121.7688,121.9734,121.5251,121.5251,13377.0
2022-05-03 12:55:00,124.65,124.81,124.61,124.71,16949.0,121.4861,121.6421,121.4471,121.5446,16949.0
2022-05-03 13:00:00,124.73,125.14,124.7,124.93,20562.0,121.5641,121.9637,121.5348,121.759,20562.0
2022-05-03 13:05:00,124.95,125.0,124.85,124.97,16217.0,121.7785,121.8272,121.681,121.798,16217.0
2022-05-03 13:10:00,124.96,126.0,124.95,125.86,261005.0,121.7882,122.8018,121.7785,122.6654,261005.0
2022-05-03 13:15:00,125.89,126.36,125.68,125.85,199400.0,122.6946,123.1527,122.49,122.6557,199400.0
2022-05-03 13:20:00,125.8,126.71,125.75,126.43,117301.0,122.6069,123.4938,122.5582,123.2209,117301.0
2022-05-03 13:25:00,126.4,126.55,126.0,126.47,103356.0,123.1917,123.3379,122.8018,123.2599,103356.0
2022-05-03 13:30:00,126.48,126.82,126.4,126.62,42873.0,123.2697,123.601,123.1917,123.4061,42873.0
2022-05-03 13:35:00,126.59,127.08,126.57,127.07,38364.0,123.3769,123.8544,123.3574,123.8447,38364.0
2022-05-03 13:40:00,127.08,127.54,127.05,127.46,87086.0,123.8544,124.3028,123.8252,124.2248,87086.0
2022-05-03 13:45:00,127.51,127.53,126.81,126.88,49541.0,124.2735,124.293,123.5913,123.6595,49541.0
2022-05-03 13:50:00,126.86,126.89,126.62,126.84,31706.0,123.64,123.6693,123.4061,123.6205,31706.0
2022-05-03 13:55:00,126.85,127.1,126.84,127.01,28553.0,123.6303,123.8739,123.6205,123.7862,28553.0
2022-05-03 14:00:00,127.0,127.06,126.71,126.8,67773.0,123.7765,123.8349,123.4938,123.5815,67773.0
2022-05-03 14:05:00,126.77,126.89,126.75,126.76,83572.0,123.5523,123.6693,123.5328,123.5426,83572.0
2022-05-03 14:10:00,126.75,126.82,126.35,126.38,71521.0,123.5328,123.601,123.143,123.1722,71521.0
2022-05-03 14:15:00,126.36,126.36,125.74,125.75,36118.0,123.1527,123.1527,122.5484,122.5582,36118.0
2022-05-03 14:20:00,125.75,125.9,125.66,125.81,24721.0,122.5582,122.7044,122.4705,122.6167,24721.0
2022-05-03 14:25:00,125.82,125.87,125.58,125.65,19184.0,122.6264,122.6751,122.3925,122.4607,19184.0
2022-05-03 14:30:00,125.67,125.7,125.4,125.63,34924.0,122.4802,122.5095,122.2171,122.4412,34924.0
2022-05-03 14:35:00,125.62,125.94,125.52,125.58,23711.0,122.4315,122.7434,122.334,122.3925,23711.0
2022-05-03 14:40:00,125.6,125.84,125.32,125.81,33339.0,122.412,122.6459,122.1391,122.6167,33339.0
2022-05-03 14:45:00,125.8,125.97,125.6,125.86,26203.0,122.6069,122.7726,122.412,122.6654,26203.0
2022-05-03 14:50:00,125.83,126.22,125.83,126.06,21791.0,122.6362,123.0163,122.6362,122.8603,21791.0
2022-05-03 14:55:00,126.08,126.5,126.04,126.43,20664.0,122.8798,123.2892,122.8408,123.2209,20664.0
2022-05-03 15:00:00,126.45,126.59,126.42,126.48,41771.0,123.2404,123.3769,123.2112,123.2697,41771.0
2022-05-03 15:05:00,126.48,126.73,126.42,126.67,22543.0,123.2697,123.5133,123.2112,123.4548,22543.0
2022-05-03 15:10:00,126.68,126.78,126.59,126.7,63734.0,123.4646,123.562,123.3769,123.4841,63734.0
2022-05-03 15:15:00,126.69,126.8,126.56,126.6,28512.0,123.4743,123.5815,123.3476,123.3866,28512.0
2022-05-03 15:20:00,126.59,126.84,126.47,126.65,25677.0,123.3769,123.6205,123.2599,123.4353,25677.0
2022-05-03 15:25:00,126.61,126.68,126.45,126.62,31779.0,123.3964,123.4646,123.2404,123.4061,31779.0
2022-05-03 15:30:00,126.62,126.79,126.49,126.66,39119.0,123.4061,123.5718,123.2794,123.4451,39119.0
2022-05-03 15:35:00,126.64,126.7,126.35,126.45,51769.0,123.4256,123.4841,123.143,123.2404,51769.0
2022-05-03 15:40:00,126.43,126.44,126.0,126.1,55678.0,123.2209,123.2307,122.8018,122.8993,55678.0
2022-05-03 15:45:00,126.09,126.28,125.98,126.04,35717.0,122.8896,123.0747,122.7824,122.8408,35717.0
2022-05-03 15:50:00,126.01,126.52,125.88,126.27,96356.0,122.8116,123.3086,122.6849,123.065,96356.0
2022-05-03 15:55:00,126.29,126.36,126.08,126.26,174488.0,123.0845,123.1527,122.8798,123.0552,174488.0
2022-05-04 09:30:00,126.39,126.88,126.35,126.41,40780.0,123.1819,123.6595,123.143,123.2014,40780.0
2022-05-04 09:35:00,126.34,126.34,125.79,125.82,9757.0,123.1332,123.1332,122.5972,122.6264,9757.0
2022-05-04 09:40:00,125.8,126.27,125.8,126.18,10544.0,122.6069,123.065,122.6069,122.9773,10544.0
2022-05-04 09:45:00,126.22,126.55,126.18,126.24,17507.0,123.0163,123.3379,122.9773,123.0358,17507.0
2022-05-04 09:50:00,126.27,126.27,125.9,126.25,11783.0,123.065,123.065,122.7044,123.0455,11783.0
2022-05-04 09:55:00,126.28,126.43,126.1,126.39,19977.0,123.0747,123.2209,122.8993,123.1819,19977.0
2022-05-04 10:00:00,126.37,126.37,125.99,126.28,26161.0,123.1625,123.1625,122.7921,123.0747,26161.0
2022-05-04 10:05:00,126.29,126.5,126.18,126.44,18434.0,123.0845,123.2892,122.9773,123.2307,18434.0
2022-05-04 10:10:00,126.48,126.73,126.16,126.58,43016.0,123.2697,123.5133,122.9578,123.3671,43016.0
2022-05-04 10:15:00,126.56,126.56,126.32,126.53,67449.0,123.3476,123.3476,123.1137,123.3184,67449.0
2022-05-04 10:20:00,126.5,126.53,126.01,126.05,17633.0,123.2892,123.3184,122.8116,122.8506,17633.0
2022-05-04 10:25:00,126.02,126.05,125.56,125.59,23471.0,122.8213,122.8506,122.373,122.4023,23471.0
2022-05-04 10:30:00,125.55,125.61,125.37,125.59,30755.0,122.3633,122.4217,122.1878,122.4023,30755.0
2022-05-04 10:35:00,125.64,126.09,125.64,125.94,18621.0,122.451,122.8896,122.451,122.7434,18621.0
2022-05-04 10:40:00,125.95,126.02,125.7,125.9,22396.0,122.7531,122.8213,122.5095,122.7044,22396.0
2022-05-04 10:45:00,125.95,126.24,125.91,125.94,22555.0,122.7531,123.0358,122.7141,122.7434,22555.0
2022-05-04 10:50:00,125.9,126.22,125.89,126.03,23103.0,122.7044,123.0163,122.6946,122.8311,23103.0
2022-05-04 10:55:00,126.21,126.72,126.21,126.5,20256.0,123.0065,123.5036,123.0065,123.2892,20256.0
2022-05-04 11:00:00,126.5,126.53,126.4,126.45,10415.0,123.2892,123.3184,123.1917,123.2404,10415.0
2022-05-04 11:05:00,126.49,126.61,126.42,126.57,8979.0,123.2794,123.3964,123.2112,123.3574,8979.0
2022-05-04 11:10:00,126.57,126.87,126.48,126.87,63893.0,123.3574,123.6498,123.2697,123.6498,63893.0
2022-05-04 11:15:00,126.88,127.09,126.79,127.08,28811.0,123.6595,123.8642,123.5718,123.8544,28811.0
2022-05-04 11:20:00,127.08,127.1,126.86,126.88,14592.0,123.8544,123.8739,123.64,123.6595,14592.0
2022-05-04 11:25:00,126.87,127.01,126.73,126.77,14976.0,123.6498,123.7862,123.5133,123.5523,14976.0
2022-05-04 11:30:00,126.79,126.87,126.64,126.72,27650.0,123.5718,123.6498,123.4256,123.5036,27650.0
2022-05-04 11:35:00,126.77,127.11,126.77,127.11,12774.0,123.5523,123.8837,123.5523,123.8837,12774.0
2022-05-04 11:40:00,127.07,127.21,127.01,127.18,17464.0,123.8447,123.9811,123.7862,123.9519,17464.0
2022-05-04 11:45:00,127.18,127.77,127.18,127.75,18529.0,123.9519,124.5269,123.9519,124.5074,18529.0
2022-05-04 11:50:00,127.74,127.91,127.59,127.91,13636.0,124.4977,124.6634,124.3515,124.6634,13636.0
2022-05-04 11:55:00,127.92,128.02,127.75,127.91,29869.0,124.6731,124.7706,124.5074,124.6634,29869.0
2022-05-04 12:00:00,127.9,128.22,127.88,128.13,49058.0,124.6536,124.9655,124.6341,124.8778,49058.0
2022-05-04 12:05:00,128.12,128.23,127.97,128.19,19417.0,124.868,124.9752,124.7218,124.9363,19417.0
2022-05-04 12:10:00,128.18,128.28,127.93,127.95,42852.0,124.9265,125.024,124.6829,124.7024,42852.0
2022-05-04 12:15:00,127.95,128.11,127.81,128.1,23443.0,124.7024,124.8583,124.5659,124.8485,23443.0
2022-05-04 12:20:00,128.17,128.22,128.04,128.1,8790.0,124.9168,124.9655,124.7901,124.8485,8790.0
2022-05-04 12:25:00,128.14,128.17,127.83,127.88,23737.0,124.8875,124.9168,124.5854,124.6341,23737.0
2022-05-04 12:30:00,127.9,127.91,127.69,127.75,13430.0,124.6536,124.6634,124.449,124.5074,13430.0
2022-05-04 12:35:00,127.79,127.82,127.58,127.78,29669.0,124.5464,124.5757,124.3417,124.5367,29669.0
2022-05-04 12:40:00,127.8,127.82,127.57,127.78,10486.0,124.5562,124.5757,124.332,124.5367,10486.0
2022-05-04 12:45:00,127.8,127.98,127.64,127.95,19813.0,124.5562,124.7316,124.4002,124.7024,19813.0
2022-05-04 12:50:00,127.98,128.18,127.75,127.79,48560.0,124.7316,124.9265,124.5074,124.5464,48560.0
2022-05-04 12:55:00,127.84,127.95,127.64,127.89,16450.0,124.5951,124.7024,124.4002,124.6439,16450.0
2022-05-04 13:00:00,127.9,127.91,127.68,127.79,18386.0,124.6536,124.6634,124.4392,124.5464,18386.0
2022-05-04 13:05:00,127.8,127.8,127.56,127.74,10039.0,124.5562,124.5562,124.3223,124.4977,10039.0
2022-05-04 13:10:00,127.72,127.72,127.41,127.46,8102.0,124.4782,124.4782,124.1761,124.2248,8102.0
2022-05-04 13:15:00,127.51,127.7,127.5,127.67,11071.0,124.2735,124.4587,124.2638,124.4295,11071.0
2022-05-04 13:20:00,127.7,127.88,127.61,127.65,11318.0,124.4587,124.6341,124.371,124.41,11318.0
2022-05-04 13:25:00,127.68,127.86,127.61,127.73,54201.0,124.4392,124.6146,124.371,124.4879,54201.0
2022-05-04 13:30:00,127.72,128.02,127.64,127.65,24365.0,124.4782,124.7706,124.4002,124.41,24365.0
2022-05-04 13:35:00,127.67,127.99,127.67,127.91,11249.0,124.4295,124.7413,124.4295,124.6634,11249.0
2022-05-04 13:40:00,127.91,128.19,127.91,128.18,8650.0,124.6634,124.9363,124.6634,124.9265,8650.0
2022-05-04 13:45:00,128.13,128.27,128.08,128.19,26572.0,124.8778,125.0142,124.8291,124.9363,26572.0
2022-05-04 13:50:00,128.19,128.22,128.12,128.19,31540.0,124.9363,124.9655,124.868,124.9363,31540.0
2022-05-04 13:55:00,128.2,128.84,128.17,128.72,48393.0,124.946,125.5698,124.9168,125.4528,48393.0
2022-05-04 14:00:00,128.65,129.27,128.15,128.56,70001.0,125.3846,125.9888,124.8973,125.2969,70001.0
2022-05-04 14:05:00,128.55,129.08,128.0,128.76,80917.0,125.2871,125.8037,124.7511,125.4918,80917.0
2022-05-04 14:10:00,128.83,128.98,128.58,128.75,71425.0,125.56,125.7062,125.3164,125.482,71425.0
2022-05-04 14:15:00,128.74,128.74,128.41,128.58,19778.0,125.4723,125.4723,125.1507,125.3164,19778.0
2022-05-04 14:20:00,128.53,129.14,128.2,129.11,41208.0,125.2676,125.8621,124.946,125.8329,41208.0
2022-05-04 14:25:00,129.13,130.02,129.11,129.89,81731.0,125.8524,126.7198,125.8329,126.5931,81731.0
2022-05-04 14:30:00,129.88,129.98,128.01,128.26,109839.0,126.5834,126.6808,124.7608,125.0045,109839.0
2022-05-04 14:35:00,128.3,129.02,127.96,128.87,64905.0,125.0435,125.7452,124.7121,125.599,64905.0
2022-05-04 14:40:00,128.84,130.05,128.68,129.76,97589.0,125.5698,126.7491,125.4138,126.4664,97589.0
2022-05-04 14:45:00,129.76,130.62,129.76,130.28,48584.0,126.4664,127.3046,126.4664,126.9732,48584.0
2022-05-04 14:50:00,130.3,130.95,130.23,130.92,64802.0,126.9927,127.6262,126.9245,127.597,64802.0
2022-05-04 14:55:00,130.9,131.17,130.73,130.99,68686.0,127.5775,127.8406,127.4118,127.6652,68686.0
2022-05-04 15:00:00,130.99,131.22,130.47,130.88,81531.0,127.6652,127.8894,127.1584,127.558,81531.0
2022-05-04 15:05:00,130.89,131.45,130.79,131.31,50465.0,127.5677,128.1135,127.4703,127.9771,50465.0
2022-05-04 15:10:00,131.28,131.71,131.26,131.56,56606.0,127.9478,128.3669,127.9283,128.2207,56606.0
2022-05-04 15:15:00,131.56,131.76,131.24,131.38,65555.0,128.2207,128.4156,127.9088,128.0453,65555.0
2022-05-04 15:20:00,131.39,131.74,131.27,131.73,51313.0,128.055,128.3962,127.9381,128.3864,51313.0
2022-05-04 15:25:00,131.72,131.97,131.61,131.96,79592.0,128.3767,128.6203,128.2695,128.6106,79592.0
2022-05-04 15:30:00,131.97,132.11,131.85,132.08,75756.0,128.6203,128.7568,128.5034,128.7275,75756.0
2022-05-04 15:35:00,132.09,132.18,131.88,132.1,70451.0,128.7373,128.825,128.5326,128.747,70451.0
2022-05-04 15:40:00,132.1,132.43,132.06,132.27,106759.0,128.747,129.0686,128.708,128.9127,106759.0
2022-05-04 15:45:00,132.29,132.37,131.59,131.93,147537.0,128.9322,129.0102,128.25,128.5813,147537.0
2022-05-04 15:50:00,132.0,132.43,131.98,132.2,154140.0,128.6496,129.0686,128.6301,128.8445,154140.0
2022-05-04 15:55:00,132.2,132.48,132.15,132.37,341212.0,128.8445,129.1174,128.7957,129.0102,341212.0
2022-05-05 09:30:00,130.69,131.18,129.84,130.1,80027.0,127.3728,127.8504,126.5444,126.7978,80027.0
2022-05-05 09:35:00,130.11,130.83,130.0,130.73,67892.0,126.8075,127.5093,126.7003,127.4118,67892.0
2022-05-05 09:40:00,130.72,131.04,130.42,130.77,45554.0,127.402,127.7139,127.1097,127.4508,45554.0
2022-05-05 09:45:00,130.85,131.38,130.81,131.29,36572.0,127.5287,128.0453,127.4898,127.9576,36572.0
2022-05-05 09:50:00,131.27,131.5,130.48,130.5,41586.0,127.9381,128.1622,127.1681,127.1876,41586.0
2022-05-05 09:55:00,130.52,130.8,130.24,130.38,25097.0,127.2071,127.48,126.9342,127.0707,25097.0
2022-05-05 10:00:00,130.44,130.49,129.89,130.01,27372.0,127.1292,127.1779,126.5931,126.7101,27372.0
2022-05-05 10:05:00,129.98,130.03,129.55,129.97,41909.0,126.6808,126.7296,126.2617,126.6711,41909.0
2022-05-05 10:10:00,129.94,130.11,129.55,130.11,40286.0,126.6418,126.8075,126.2617,126.8075,40286.0
2022-05-05 10:15:00,130.14,130.24,129.82,129.96,25749.0,126.8368,126.9342,126.5249,126.6613,25749.0
2022-05-05 10:20:00,129.94,129.97,129.11,129.12,37201.0,126.6418,126.6711,125.8329,125.8427,37201.0
2022-05-05 10:25:00,129.18,129.3,128.86,129.0,44434.0,125.9011,126.0181,125.5893,125.7257,44434.0
2022-05-05 10:30:00,128.91,129.6,128.91,129.6,24322.0,125.638,126.3105,125.638,126.3105,24322.0
2022-05-05 10:35:00,129.58,129.89,129.34,129.42,48384.0,126.291,126.5931,126.0571,126.135,48384.0
2022-05-05 10:40:00,129.38,129.57,129.0,129.06,38430.0,126.0961,126.2812,125.7257,125.7842,38430.0
2022-05-05 10:45:00,129.06,129.26,128.88,128.99,26084.0,125.7842,125.9791,125.6087,125.716,26084.0
2022-05-05 10:50:00,128.93,129.15,128.77,129.01,15788.0,125.6575,125.8719,125.5015,125.7354,15788.0
2022-05-05 10:55:00,129.05,129.27,128.85,129.25,10214.0,125.7744,125.9888,125.5795,125.9694,10214.0
2022-05-05 11:00:00,129.23,129.31,128.81,128.86,14228.0,125.9499,126.0278,125.5405,125.5893,14228.0
2022-05-05 11:05:00,128.84,128.95,127.91,128.03,42754.0,125.5698,125.677,124.6634,124.7803,42754.0
2022-05-05 11:10:00,128.04,128.25,127.9,128.1,29837.0,124.7901,124.9947,124.6536,124.8485,29837.0
2022-05-05 11:15:00,128.04,128.3,127.79,128.06,46079.0,124.7901,125.0435,124.5464,124.8096,46079.0
2022-05-05 11:20:00,128.04,128.04,127.65,127.66,40380.0,124.7901,124.7901,124.41,124.4197,40380.0
2022-05-05 11:25:00,127.68,128.09,127.56,128.09,32126.0,124.4392,124.8388,124.3223,124.8388,32126.0
2022-05-05 11:30:00,128.08,128.55,127.88,128.25,12596.0,124.8291,125.2871,124.6341,124.9947,12596.0
2022-05-05 11:35:00,128.24,128.69,128.22,128.65,17921.0,124.985,125.4236,124.9655,125.3846,17921.0
2022-05-05 11:40:00,128.65,128.74,128.46,128.54,10592.0,125.3846,125.4723,125.1994,125.2774,10592.0
2022-05-05 11:45:00,128.52,128.59,128.16,128.32,20106.0,125.2579,125.3261,124.907,125.063,20106.0
2022-05-05 11:50:00,128.34,128.34,127.95,128.03,22223.0,125.0825,125.0825,124.7024,124.7803,22223.0
2022-05-05 11:55:00,128.02,128.24,128.01,128.08,19857.0,124.7706,124.985,124.7608,124.8291,19857.0
2022-05-05 12:00:00,128.06,128.15,127.68,128.15,26568.0,124.8096,124.8973,124.4392,124.8973,26568.0
2022-05-05 12:05:00,128.18,128.68,128.17,128.68,11271.0,124.9265,125.4138,124.9168,125.4138,11271.0
2022-05-05 12:10:00,128.65,129.07,128.56,128.93,43161.0,125.3846,125.7939,125.2969,125.6575,43161.0
2022-05-05 12:15:00,128.85,129.17,128.73,129.14,21444.0,125.5795,125.8914,125.4626,125.8621,21444.0
2022-05-05 12:20:00,129.11,129.28,128.72,128.78,25400.0,125.8329,125.9986,125.4528,125.5113,25400.0
2022-05-05 12:25:00,128.81,129.27,128.81,128.94,20656.0,125.5405,125.9888,125.5405,125.6672,20656.0
2022-05-05 12:30:00,128.86,129.23,128.86,128.94,9634.0,125.5893,125.9499,125.5893,125.6672,9634.0
2022-05-05 12:35:00,128.9,129.03,128.72,129.03,24688.0,125.6282,125.7549,125.4528,125.7549,24688.0
2022-05-05 12:40:00,129.09,129.11,128.84,128.98,18762.0,125.8134,125.8329,125.5698,125.7062,18762.0
2022-05-05 12:45:00,129.0,129.13,128.85,128.99,40865.0,125.7257,125.8524,125.5795,125.716,40865.0
2022-05-05 12:50:00,129.04,129.52,129.04,129.39,11262.0,125.7647,126.2325,125.7647,126.1058,11262.0
2022-05-05 12:55:00,129.44,129.5,129.23,129.5,10482.0,126.1545,126.213,125.9499,126.213,10482.0
2022-05-05 13:00:00,129.52,129.75,129.46,129.62,32685.0,126.2325,126.4567,126.174,126.33,32685.0
2022-05-05 13:05:00,129.62,129.97,129.54,129.81,24055.0,126.33,126.6711,126.252,126.5151,24055.0
2022-05-05 13:10:00,129.82,129.86,129.36,129.4,18426.0,126.5249,126.5639,126.0766,126.1155,18426.0
2022-05-05 13:15:00,129.41,129.74,129.23,129.74,19696.0,126.1253,126.4469,125.9499,126.4469,19696.0
2022-05-05 13:20:00,129.71,129.91,129.57,129.76,14664.0,126.4177,126.6126,126.2812,126.4664,14664.0
2022-05-05 13:25:00,129.74,129.99,129.67,129.81,18142.0,126.4469,126.6906,126.3787,126.5151,18142.0
2022-05-05 13:30:00,129.76,129.76,129.53,129.69,13248.0,126.4664,126.4664,126.2422,126.3982,13248.0
2022-05-05 13:35:00,129.72,130.16,129.63,129.74,25755.0,126.4274,126.8563,126.3397,126.4469,25755.0
2022-05-05 13:40:00,129.72,130.14,129.6,129.9,33106.0,126.4274,126.8368,126.3105,126.6029,33106.0
2022-05-05 13:45:00,129.89,129.98,129.6,129.69,19925.0,126.5931,126.6808,126.3105,126.3982,19925.0
2022-05-05 13:50:00,129.69,129.69,129.29,129.46,18380.0,126.3982,126.3982,126.0083,126.174,18380.0
2022-05-05 13:55:00,129.46,129.54,129.21,129.53,12357.0,126.174,126.252,125.9304,126.2422,12357.0
2022-05-05 14:00:00,129.45,129.47,129.22,129.33,9316.0,126.1643,126.1838,125.9401,126.0473,9316.0
2022-05-05 14:05:00,129.37,129.56,129.32,129.4,20411.0,126.0863,126.2715,126.0376,126.1155,20411.0
2022-05-05 14:10:00,129.43,129.5,129.13,129.35,23865.0,126.1448,126.213,125.8524,126.0668,23865.0
2022-05-05 14:15:00,129.32,129.89,129.31,129.86,16855.0,126.0376,126.5931,126.0278,126.5639,16855.0
2022-05-05 14:20:00,129.91,129.91,129.44,129.5,24163.0,126.6126,126.6126,126.1545,126.213,24163.0
2022-05-05 14:25:00,129.47,129.48,129.18,129.2,22364.0,126.1838,126.1935,125.9011,125.9206,22364.0
2022-05-05 14:30:00,129.22,129.33,129.07,129.12,21803.0,125.9401,126.0473,125.7939,125.8427,21803.0
2022-05-05 14:35:00,129.11,129.17,128.85,129.17,30741.0,125.8329,125.8914,125.5795,125.8914,30741.0
2022-05-05 14:40:00,129.14,129.28,129.01,129.22,11997.0,125.8621,125.9986,125.7354,125.9401,11997.0
2022-05-05 14:45:00,129.22,129.48,129.18,129.39,15662.0,125.9401,126.1935,125.9011,126.1058,15662.0
2022-05-05 14:50:00,129.4,129.77,129.35,129.39,24763.0,126.1155,126.4762,126.0668,126.1058,24763.0
2022-05-05 14:55:00,129.3,129.36,129.06,129.2,25373.0,126.0181,126.0766,125.7842,125.9206,25373.0
2022-05-05 15:00:00,129.26,129.26,128.76,128.77,20020.0,125.9791,125.9791,125.4918,125.5015,20020.0
2022-05-05 15:05:00,128.74,128.91,128.56,128.75,19451.0,125.4723,125.638,125.2969,125.482,19451.0
2022-05-05 15:10:00,128.72,128.77,128.36,128.36,31334.0,125.4528,125.5015,125.1019,125.1019,31334.0
2022-05-05 15:15:00,128.42,128.74,128.4,128.74,43463.0,125.1604,125.4723,125.1409,125.4723,43463.0
2022-05-05 15:20:00,128.74,128.82,128.63,128.7,36129.0,125.4723,125.5503,125.3651,125.4333,36129.0
2022-05-05 15:25:00,128.67,128.99,128.56,128.66,52779.0,125.4041,125.716,125.2969,125.3943,52779.0
2022-05-05 15:30:00,128.64,128.93,128.46,128.76,51307.0,125.3748,125.6575,125.1994,125.4918,51307.0
2022-05-05 15:35:00,128.79,129.05,128.62,128.98,41603.0,125.521,125.7744,125.3553,125.7062,41603.0
2022-05-05 15:40:00,129.01,129.17,128.88,129.07,49722.0,125.7354,125.8914,125.6087,125.7939,49722.0
2022-05-05 15:45:00,129.07,129.17,128.51,128.54,72068.0,125.7939,125.8914,125.2481,125.2774,72068.0
2022-05-05 15:50:00,128.56,129.66,128.55,129.04,161116.0,125.2969,126.3689,125.2871,125.7647,161116.0
2022-05-05 15:55:00,129.02,129.69,128.99,129.59,339426.0,125.7452,126.3982,125.716,126.3007,339426.0
2022-05-06 09:30:00,128.77,128.94,127.36,127.76,68496.0,125.5015,125.6672,124.1273,124.5172,68496.0
2022-05-06 09:35:00,127.72,127.92,126.68,126.91,27820.0,124.4782,124.6731,123.4646,123.6888,27820.0
2022-05-06 09:40:00,126.98,127.05,126.56,126.63,30645.0,123.757,123.8252,123.3476,123.4159,30645.0
2022-05-06 09:45:00,126.63,126.73,125.69,125.99,55303.0,123.4159,123.5133,122.4997,122.7921,55303.0
2022-05-06 09:50:00,125.94,126.11,125.57,125.87,81634.0,122.7434,122.9091,122.3828,122.6751,81634.0
2022-05-06 09:55:00,125.87,126.38,125.65,126.17,47819.0,122.6751,123.1722,122.4607,122.9675,47819.0
2022-05-06 10:00:00,126.14,126.35,125.8,126.05,41694.0,122.9383,123.143,122.6069,122.8506,41694.0
2022-05-06 10:05:00,126.06,126.2,125.41,125.5,49349.0,122.8603,122.9968,122.2268,122.3145,49349.0
2022-05-06 10:10:00,125.51,125.95,125.08,125.74,34018.0,122.3243,122.7531,121.9052,122.5484,34018.0
2022-05-06 10:15:00,125.77,127.69,125.72,127.28,54387.0,122.5777,124.449,122.529,124.0494,54387.0
2022-05-06 10:20:00,127.17,127.23,126.5,126.97,24285.0,123.9422,124.0006,123.2892,123.7472,24285.0
2022-05-06 10:25:00,127.07,127.47,126.85,126.89,29841.0,123.8447,124.2345,123.6303,123.6693,29841.0
2022-05-06 10:30:00,126.99,127.45,126.68,126.7,22692.0,123.7667,124.215,123.4646,123.4841,22692.0
2022-05-06 10:35:00,126.71,126.9,126.4,126.73,53348.0,123.4938,123.679,123.1917,123.5133,53348.0
2022-05-06 10:40:00,126.79,127.58,126.72,127.38,64244.0,123.5718,124.3417,123.5036,124.1468,64244.0
2022-05-06 10:45:00,127.25,128.45,127.25,128.12,29662.0,124.0201,125.1897,124.0201,124.868,29662.0
2022-05-06 10:50:00,128.19,128.6,127.94,128.59,38837.0,124.9363,125.3359,124.6926,125.3261,38837.0
2022-05-06 10:55:00,128.6,128.92,128.36,128.75,57378.0,125.3359,125.6477,125.1019,125.482,57378.0
2022-05-06 11:00:00,128.73,128.86,128.36,128.47,80145.0,125.4626,125.5893,125.1019,125.2092,80145.0
2022-05-06 11:05:00,128.5,128.59,128.37,128.47,46170.0,125.2384,125.3261,125.1117,125.2092,46170.0
2022-05-06 11:10:00,128.47,128.54,127.82,128.36,22488.0,125.2092,125.2774,124.5757,125.1019,22488.0
2022-05-06 11:15:00,128.36,129.01,128.36,128.62,29216.0,125.1019,125.7354,125.1019,125.3553,29216.0
2022-05-06 11:20:00,128.69,129.42,128.49,129.34,33588.0,125.4236,126.135,125.2286,126.0571,33588.0
2022-05-06 11:25:00,129.35,129.49,128.77,129.0,35703.0,126.0668,126.2033,125.5015,125.7257,35703.0
2022-05-06 11:30:00,129.02,129.11,128.28,128.29,39683.0,125.7452,125.8329,125.024,125.0337,39683.0
2022-05-06 11:35:00,128.24,128.35,127.97,128.03,17945.0,124.985,125.0922,124.7218,124.7803,17945.0
2022-05-06 11:40:00,128.01,128.23,127.78,127.78,27859.0,124.7608,124.9752,124.5367,124.5367,27859.0
2022-05-06 11:45:00,127.77,127.86,127.46,127.85,22108.0,124.5269,124.6146,124.2248,124.6049,22108.0
2022-05-06 11:50:00,127.85,128.24,127.33,127.45,64085.0,124.6049,124.985,124.0981,124.215,64085.0
2022-05-06 11:55:00,127.43,127.43,126.85,127.07,38145.0,124.1956,124.1956,123.6303,123.8447,38145.0
2022-05-06 12:00:00,127.13,127.9,126.93,127.89,26672.0,123.9032,124.6536,123.7082,124.6439,26672.0
2022-05-06 12:05:00,127.92,128.49,127.89,127.96,16149.0,124.6731,125.2286,124.6439,124.7121,16149.0
2022-05-06 12:10:00,128.0,128.0,127.29,127.46,13125.0,124.7511,124.7511,124.0591,124.2248,13125.0
2022-05-06 12:15:00,127.46,127.6,127.18,127.18,8258.0,124.2248,124.3612,123.9519,123.9519,8258.0
2022-05-06 12:20:00,127.19,127.99,127.16,127.68,8585.0,123.9616,124.7413,123.9324,124.4392,8585.0
2022-05-06 12:25:00,127.74,127.89,127.57,127.8,13426.0,124.4977,124.6439,124.332,124.5562,13426.0
2022-05-06 12:30:00,127.69,128.14,127.65,127.88,33204.0,124.449,124.8875,124.41,124.6341,33204.0
2022-05-06 12:35:00,127.99,128.2,127.48,127.86,35517.0,124.7413,124.946,124.2443,124.6146,35517.0
2022-05-06 12:40:00,127.89,128.02,127.74,127.85,18428.0,124.6439,124.7706,124.4977,124.6049,18428.0
2022-05-06 12:45:00,127.86,128.17,127.86,127.97,14612.0,124.6146,124.9168,124.6146,124.7218,14612.0
2022-05-06 12:50:00,127.95,128.5,127.57,128.21,51642.0,124.7024,125.2384,124.332,124.9558,51642.0
2022-05-06 12:55:00,128.26,128.52,128.09,128.51,12829.0,125.0045,125.2579,124.8388,125.2481,12829.0
2022-05-06 13:00:00,128.49,128.57,128.21,128.52,15388.0,125.2286,125.3066,124.9558,125.2579,15388.0
2022-05-06 13:05:00,128.49,128.49,128.16,128.37,14228.0,125.2286,125.2286,124.907,125.1117,14228.0
2022-05-06 13:10:00,128.4,128.54,128.19,128.21,13736.0,125.1409,125.2774,124.9363,124.9558,13736.0
2022-05-06 13:15:00,128.21,128.31,127.71,127.78,19712.0,124.9558,125.0532,124.4684,124.5367,19712.0
2022-05-06 13:20:00,127.73,128.14,127.64,127.91,37217.0,124.4879,124.8875,124.4002,124.6634,37217.0
2022-05-06 13:25:00,127.9,128.14,127.67,128.03,24799.0,124.6536,124.8875,124.4295,124.7803,24799.0
2022-05-06 13:30:00,128.0,128.25,127.93,128.24,28970.0,124.7511,124.9947,124.6829,124.985,28970.0
2022-05-06 13:35:00,128.23,128.32,127.64,127.65,35251.0,124.9752,125.063,124.4002,124.41,35251.0
2022-05-06 13:40:00,127.63,127.83,127.37,127.58,59948.0,124.3905,124.5854,124.1371,124.3417,59948.0
2022-05-06 13:45:00,127.6,127.75,127.26,127.74,26192.0,124.3612,124.5074,124.0299,124.4977,26192.0
2022-05-06 13:50:00,127.75,127.75,126.97,127.11,30230.0,124.5074,124.5074,123.7472,123.8837,30230.0
2022-05-06 13:55:00,127.08,127.27,127.07,127.07,10848.0,123.8544,124.0396,123.8447,123.8447,10848.0
2022-05-06 14:00:00,126.96,127.24,126.93,127.22,57071.0,123.7375,124.0104,123.7082,123.9909,57071.0
2022-05-06 14:05:00,127.19,127.2,126.66,126.68,45931.0,123.9616,123.9714,123.4451,123.4646,45931.0
2022-05-06 14:10:00,126.69,127.05,126.66,126.93,15113.0,123.4743,123.8252,123.4451,123.7082,15113.0
2022-05-06 14:15:00,126.93,127.1,126.75,126.86,37753.0,123.7082,123.8739,123.5328,123.64,37753.0
2022-05-06 14:20:00,126.86,127.01,126.81,126.88,18865.0,123.64,123.7862,123.5913,123.6595,18865.0
2022-05-06 14:25:00,126.78,126.98,126.56,126.84,31411.0,123.562,123.757,123.3476,123.6205,31411.0
2022-05-06 14:30:00,126.86,126.98,126.72,126.86,32571.0,123.64,123.757,123.5036,123.64,32571.0
2022-05-06 14:35:00,126.77,127.13,126.75,126.91,27900.0,123.5523,123.9032,123.5328,123.6888,27900.0
2022-05-06 14:40:00,126.94,127.12,126.79,126.86,38018.0,123.718,123.8934,123.5718,123.64,38018.0
2022-05-06 14:45:00,126.85,127.25,126.7,127.24,13026.0,123.6303,124.0201,123.4841,124.0104,13026.0
2022-05-06 14:50:00,127.21,127.58,127.19,127.44,30471.0,123.9811,124.3417,123.9616,124.2053,30471.0
2022-05-06 14:55:00,127.56,127.56,126.97,126.97,22955.0,124.3223,124.3223,123.7472,123.7472,22955.0
2022-05-06 15:00:00,126.96,127.03,126.72,126.97,16219.0,123.7375,123.8057,123.5036,123.7472,16219.0
2022-05-06 15:05:00,126.94,127.02,126.46,126.46,21056.0,123.718,123.796,123.2502,123.2502,21056.0
2022-05-06 15:10:00,126.5,126.7,126.44,126.5,27020.0,123.2892,123.4841,123.2307,123.2892,27020.0
2022-05-06 15:15:00,126.49,126.75,126.39,126.7,57361.0,123.2794,123.5328,123.1819,123.4841,57361.0
2022-05-06 15:20:00,126.69,126.69,126.29,126.36,20531.0,123.4743,123.4743,123.0845,123.1527,20531.0
2022-05-06 15:25:00,126.37,126.71,126.28,126.66,42016.0,123.1625,123.4938,123.0747,123.4451,42016.0
2022-05-06 15:30:00,126.65,127.07,126.64,126.87,38669.0,123.4353,123.8447,123.4256,123.6498,38669.0
2022-05-06 15:35:00,126.86,127.36,126.84,127.3,92154.0,123.64,124.1273,123.6205,124.0689,92154.0
2022-05-06 15:40:00,127.3,127.4,126.97,127.04,65166.0,124.0689,124.1663,123.7472,123.8155,65166.0
2022-05-06 15:45:00,127.06,127.31,126.93,127.03,69663.0,123.8349,124.0786,123.7082,123.8057,69663.0
2022-05-06 15:50:00,127.03,127.4,126.8,126.83,110160.0,123.8057,124.1663,123.5815,123.6108,110160.0
2022-05-06 15:55:00,126.82,126.91,126.6,126.84,163708.0,123.601,123.6888,123.3866,123.6205,163708.0
2022-05-09 09:30:00,125.41,125.69,124.64,125.53,130163.0,122.2268,122.4997,121.4764,122.3438,130163.0
2022-05-09 09:35:00,125.68,126.0,125.14,125.61,44417.0,122.49,122.8018,121.9637,122.4217,44417.0
2022-05-09 09:40:00,125.5,125.86,125.16,125.57,31726.0,122.3145,122.6654,121.9832,122.3828,31726.0
2022-05-09 09:45:00,125.48,125.48,124.66,124.88,46761.0,122.295,122.295,121.4959,121.7103,46761.0
2022-05-09 09:50:00,124.88,125.49,124.8,125.31,44783.0,121.7103,122.3048,121.6323,122.1294,44783.0
2022-05-09 09:55:00,125.32,125.36,124.83,125.15,31383.0,122.1391,122.1781,121.6615,121.9734,31383.0
2022-05-09 10:00:00,125.06,125.46,124.63,125.33,25228.0,121.8857,122.2756,121.4666,122.1489,25228.0
2022-05-09 10:05:00,125.4,125.48,125.09,125.09,19742.0,122.2171,122.295,121.9149,121.9149,19742.0
2022-05-09 10:10:00,125.15,125.73,125.15,125.4,21052.0,121.9734,122.5387,121.9734,122.2171,21052.0
2022-05-09 10:15:00,125.37,125.43,124.74,124.86,22648.0,122.1878,122.2463,121.5738,121.6908,22648.0
2022-05-09 10:20:00,124.81,125.11,124.67,124.73,24338.0,121.6421,121.9344,121.5056,121.5641,24338.0
2022-05-09 10:25:00,124.71,124.97,124.3,124.34,41598.0,121.5446,121.798,121.145,121.184,41598.0
2022-05-09 10:30:00,124.3,124.46,124.09,124.39,32754.0,121.145,121.3009,120.9403,121.2327,32754.0
2022-05-09 10:35:00,124.3,124.39,123.28,123.31,85380.0,121.145,121.2327,120.1509,120.1801,85380.0
2022-05-09 10:40:00,123.34,123.78,122.96,123.11,122312.0,120.2094,120.6382,119.839,119.9852,122312.0
2022-05-09 10:45:00,123.09,123.24,122.58,122.6,84783.0,119.9657,120.1119,119.4687,119.4881,84783.0
2022-05-09 10:50:00,122.64,122.89,122.42,122.59,62261.0,119.5271,119.7708,119.3127,119.4784,62261.0
2022-05-09 10:55:00,122.56,122.93,122.37,122.52,58116.0,119.4492,119.8098,119.264,119.4102,58116.0
2022-05-09 11:00:00,122.48,122.84,122.23,122.56,66763.0,119.3712,119.7221,119.1275,119.4492,66763.0
2022-05-09 11:05:00,122.53,122.75,122.25,122.63,51428.0,119.4199,119.6343,119.147,119.5174,51428.0
2022-05-09 11:10:00,122.63,122.79,122.42,122.66,48083.0,119.5174,119.6733,119.3127,119.5466,48083.0
2022-05-09 11:15:00,122.68,123.07,122.68,122.97,39126.0,119.5661,119.9462,119.5661,119.8488,39126.0
2022-05-09 11:20:00,122.94,122.94,122.17,122.19,38399.0,119.8195,119.8195,119.0691,119.0886,38399.0
2022-05-09 11:25:00,122.21,122.29,122.02,122.15,23932.0,119.108,119.186,118.9229,119.0496,23932.0
2022-05-09 11:30:00,122.16,122.17,121.59,121.98,30689.0,119.0593,119.0691,118.5038,118.8839,30689.0
2022-05-09 11:35:00,122.0,122.35,121.98,122.25,54936.0,118.9034,119.2445,118.8839,119.147,54936.0
2022-05-09 11:40:00,122.24,122.72,122.08,122.26,53607.0,119.1373,119.6051,118.9813,119.1568,53607.0
2022-05-09 11:45:00,122.25,122.6,122.18,122.37,54112.0,119.147,119.4881,119.0788,119.264,54112.0
2022-05-09 11:50:00,122.4,122.67,122.34,122.45,31143.0,119.2932,119.5564,119.2347,119.342,31143.0
2022-05-09 11:55:00,122.46,122.56,122.12,122.2,35003.0,119.3517,119.4492,119.0203,119.0983,35003.0
2022-05-09 12:00:00,122.19,122.19,121.53,121.65,52297.0,119.0886,119.0886,118.4453,118.5623,52297.0
2022-05-09 12:05:00,121.6,122.31,121.58,121.92,82633.0,118.5135,119.2055,118.494,118.8254,82633.0
2022-05-09 12:10:00,121.93,122.5,121.91,122.48,40163.0,118.8352,119.3907,118.8157,119.3712,40163.0
2022-05-09 12:15:00,122.47,122.86,122.47,122.74,40999.0,119.3614,119.7415,119.3614,119.6246,40999.0
2022-05-09 12:20:00,122.73,123.13,122.55,123.09,45087.0,119.6148,120.0047,119.4394,119.9657,45087.0
2022-05-09 12:25:00,123.11,123.18,122.82,123.09,19286.0,119.9852,120.0534,119.7026,119.9657,19286.0
2022-05-09 12:30:00,123.05,123.42,122.86,123.18,42038.0,119.9267,120.2873,119.7415,120.0534,42038.0
2022-05-09 12:35:00,123.17,123.17,122.74,122.74,21761.0,120.0437,120.0437,119.6246,119.6246,21761.0
2022-05-09 12:40:00,122.78,123.03,122.73,122.8,19616.0,119.6636,119.9072,119.6148,119.6831,19616.0
2022-05-09 12:45:00,122.81,122.83,122.63,122.81,32167.0,119.6928,119.7123,119.5174,119.6928,32167.0
2022-05-09 12:50:00,122.76,122.78,122.6,122.73,41100.0,119.6441,119.6636,119.4881,119.6148,41100.0
2022-05-09 12:55:00,122.71,122.9,122.64,122.72,44978.0,119.5954,119.7805,119.5271,119.6051,44978.0
2022-05-09 13:00:00,122.71,122.82,122.53,122.7,19592.0,119.5954,119.7026,119.4199,119.5856,19592.0
2022-05-09 13:05:00,122.68,123.0,122.67,123.0,77190.0,119.5661,119.878,119.5564,119.878,77190.0
2022-05-09 13:10:00,122.95,122.98,122.69,122.73,27046.0,119.8293,119.8585,119.5759,119.6148,27046.0
2022-05-09 13:15:00,122.7,123.15,122.66,123.06,10552.0,119.5856,120.0242,119.5466,119.9365,10552.0
2022-05-09 13:20:00,123.04,123.04,122.69,122.73,12505.0,119.917,119.917,119.5759,119.6148,12505.0
2022-05-09 13:25:00,122.73,123.1,122.72,122.95,15518.0,119.6148,119.9755,119.6051,119.8293,15518.0
2022-05-09 13:30:00,123.01,123.13,122.53,122.6,22554.0,119.8877,120.0047,119.4199,119.4881,22554.0
2022-05-09 13:35:00,122.62,122.63,122.47,122.54,16413.0,119.5076,119.5174,119.3614,119.4297,16413.0
2022-05-09 13:40:00,122.56,122.94,122.56,122.91,18341.0,119.4492,119.8195,119.4492,119.7903,18341.0
2022-05-09 13:45:00,122.92,123.01,122.59,122.59,11746.0,119.8,119.8877,119.4784,119.4784,11746.0
2022-05-09 13:50:00,122.55,122.71,122.2,122.31,48942.0,119.4394,119.5954,119.0983,119.2055,48942.0
2022-05-09 13:55:00,122.29,122.68,122.26,122.47,18611.0,119.186,119.5661,119.1568,119.3614,18611.0
2022-05-09 14:00:00,122.45,122.76,122.44,122.57,18076.0,119.342,119.6441,119.3322,119.4589,18076.0
2022-05-09 14:05:00,122.61,122.65,122.35,122.46,11161.0,119.4979,119.5369,119.2445,119.3517,11161.0
2022-05-09 14:10:00,122.44,122.68,122.32,122.46,56306.0,119.3322,119.5661,119.2153,119.3517,56306.0
2022-05-09 14:15:00,122.46,122.82,122.41,122.82,17947.0,119.3517,119.7026,119.303,119.7026,17947.0
2022-05-09 14:20:00,122.82,122.83,122.32,122.44,17178.0,119.7026,119.7123,119.2153,119.3322,17178.0
2022-05-09 14:25:00,122.44,122.56,122.3,122.5,22755.0,119.3322,119.4492,119.1958,119.3907,22755.0
2022-05-09 14:30:00,122.5,122.74,122.3,122.57,36688.0,119.3907,119.6246,119.1958,119.4589,36688.0
2022-05-09 14:35:00,122.6,122.83,122.5,122.65,29183.0,119.4881,119.7123,119.3907,119.5369,29183.0
2022-05-09 14:40:00,122.62,123.04,122.57,122.89,23698.0,119.5076,119.917,119.4589,119.7708,23698.0
2022-05-09 14:45:00,122.93,123.28,122.92,123.02,32707.0,119.8098,120.1509,119.8,119.8975,32707.0
2022-05-09 14:50:00,123.02,123.02,122.69,122.82,49305.0,119.8975,119.8975,119.5759,119.7026,49305.0
2022-05-09 14:55:00,122.81,123.01,122.7,122.93,35570.0,119.6928,119.8877,119.5856,119.8098,35570.0
2022-05-09 15:00:00,123.04,123.26,122.82,122.94,21867.0,119.917,120.1314,119.7026,119.8195,21867.0
2022-05-09 15:05:00,122.91,123.32,122.83,122.89,30671.0,119.7903,120.1899,119.7123,119.7708,30671.0
2022-05-09 15:10:00,122.96,123.27,122.91,123.18,37258.0,119.839,120.1411,119.7903,120.0534,37258.0
2022-05-09 15:15:00,123.18,123.22,122.78,122.78,32977.0,120.0534,120.0924,119.6636,119.6636,32977.0
2022-05-09 15:20:00,122.78,122.79,122.4,122.47,53715.0,119.6636,119.6733,119.2932,119.3614,53715.0
2022-05-09 15:25:00,122.48,122.49,122.11,122.29,61174.0,119.3712,119.3809,119.0106,119.186,61174.0
2022-05-09 15:30:00,122.25,122.26,121.72,121.92,101726.0,119.147,119.1568,118.6305,118.8254,101726.0
2022-05-09 15:35:00,121.95,121.97,121.71,121.87,58938.0,118.8546,118.8741,118.6207,118.7767,58938.0
2022-05-09 15:40:00,121.84,121.91,121.42,121.52,76825.0,118.7474,118.8157,118.3381,118.4356,76825.0
2022-05-09 15:45:00,121.53,121.63,121.19,121.22,88399.0,118.4453,118.5428,118.1139,118.1432,88399.0
2022-05-09 15:50:00,121.26,121.34,120.9,121.26,184417.0,118.1822,118.2601,117.8313,118.1822,184417.0
2022-05-09 15:55:00,121.27,121.92,121.27,121.77,364817.0,118.1919,118.8254,118.1919,118.6792,364817.0
2022-05-10 09:30:00,124.07,126.4,123.97,126.03,179055.0,120.9208,123.1917,120.8234,122.8311,179055.0
2022-05-10 09:35:00,126.07,126.14,124.47,124.47,87522.0,122.8701,122.9383,121.3107,121.3107,87522.0
2022-05-10 09:40:00,124.46,124.61,123.99,124.24,45344.0,121.3009,121.4471,120.8429,121.0865,45344.0
2022-05-10 09:45:00,124.19,124.39,123.65,124.34,55489.0,121.0378,121.2327,120.5115,121.184,55489.0
2022-05-10 09:50:00,124.28,124.4,123.99,124.04,75575.0,121.1255,121.2425,120.8429,120.8916,75575.0
2022-05-10 09:55:00,123.98,124.17,123.85,123.95,29275.0,120.8331,121.0183,120.7064,120.8039,29275.0
2022-05-10 10:00:00,123.92,124.07,123.5,123.83,29642.0,120.7746,120.9208,120.3653,120.6869,29642.0
2022-05-10 10:05:00,123.91,124.36,123.91,124.12,90483.0,120.7649,121.2035,120.7649,120.9696,90483.0
2022-05-10 10:10:00,124.26,124.39,124.09,124.28,25224.0,121.106,121.2327,120.9403,121.1255,25224.0
2022-05-10 10:15:00,124.3,124.65,124.13,124.21,22827.0,121.145,121.4861,120.9793,121.0573,22827.0
2022-05-10 10:20:00,124.29,124.71,124.06,124.55,25266.0,121.1353,121.5446,120.9111,121.3887,25266.0
2022-05-10 10:25:00,124.51,124.73,124.41,124.65,28778.0,121.3497,121.5641,121.2522,121.4861,28778.0
2022-05-10 10:30:00,124.64,124.89,124.02,124.02,31962.0,121.4764,121.72,120.8721,120.8721,31962.0
2022-05-10 10:35:00,124.06,124.09,123.72,123.77,33258.0,120.9111,120.9403,120.5797,120.6285,33258.0
2022-05-10 10:40:00,123.78,123.79,123.12,123.62,26577.0,120.6382,120.6479,119.9949,120.4823,26577.0
2022-05-10 10:45:00,123.64,123.69,123.3,123.35,20535.0,120.5017,120.5505,120.1704,120.2191,20535.0
2022-05-10 10:50:00,123.37,123.78,123.16,123.72,20042.0,120.2386,120.6382,120.0339,120.5797,20042.0
2022-05-10 10:55:00,123.68,123.86,123.51,123.57,31634.0,120.5407,120.7162,120.375,120.4335,31634.0
2022-05-10 11:00:00,123.53,123.91,123.39,123.53,25723.0,120.3945,120.7649,120.2581,120.3945,25723.0
2022-05-10 11:05:00,123.55,123.55,123.0,123.01,23183.0,120.414,120.414,119.878,119.8877,23183.0
2022-05-10 11:10:00,122.99,123.23,122.82,123.04,39219.0,119.8682,120.1022,119.7026,119.917,39219.0
2022-05-10 11:15:00,123.09,123.22,122.82,123.22,40541.0,119.9657,120.0924,119.7026,120.0924,40541.0
2022-05-10 11:20:00,123.29,123.36,122.79,122.83,42448.0,120.1606,120.2289,119.6733,119.7123,42448.0
2022-05-10 11:25:00,122.84,123.0,122.6,123.0,31172.0,119.7221,119.878,119.4881,119.878,31172.0
2022-05-10 11:30:00,122.98,123.06,122.43,122.72,25809.0,119.8585,119.9365,119.3225,119.6051,25809.0
2022-05-10 11:35:00,122.72,123.11,122.52,123.05,55915.0,119.6051,119.9852,119.4102,119.9267,55915.0
2022-05-10 11:40:00,123.09,123.22,122.68,122.86,18672.0,119.9657,120.0924,119.5661,119.7415,18672.0
2022-05-10 11:45:00,122.9,122.9,122.18,122.37,24417.0,119.7805,119.7805,119.0788,119.264,24417.0
2022-05-10 11:50:00,122.32,122.37,122.02,122.27,17453.0,119.2153,119.264,118.9229,119.1665,17453.0
2022-05-10 11:55:00,122.24,122.42,121.71,122.26,19552.0,119.1373,119.3127,118.6207,119.1568,19552.0
2022-05-10 12:00:00,122.3,122.4,122.08,122.4,21435.0,119.1958,119.2932,118.9813,119.2932,21435.0
2022-05-10 12:05:00,122.38,122.41,121.86,121.86,11024.0,119.2737,119.303,118.7669,118.7669,11024.0
2022-05-10 12:10:00,121.94,122.35,121.78,121.95,16132.0,118.8449,119.2445,118.689,118.8546,16132.0
2022-05-10 12:15:00,121.92,122.23,121.9,121.95,13448.0,118.8254,119.1275,118.8059,118.8546,13448.0
2022-05-10 12:20:00,121.93,121.93,121.76,121.76,12402.0,118.8352,118.8352,118.6695,118.6695,12402.0
2022-05-10 12:25:00,121.83,122.06,121.76,121.95,15730.0,118.7377,118.9619,118.6695,118.8546,15730.0
2022-05-10 12:30:00,121.98,122.16,121.54,121.74,25190.0,118.8839,119.0593,118.4551,118.65,25190.0
2022-05-10 12:35:00,121.7,122.08,121.7,121.95,11621.0,118.611,118.9813,118.611,118.8546,11621.0
2022-05-10 12:40:00,121.94,122.12,121.84,122.07,28250.0,118.8449,119.0203,118.7474,118.9716,28250.0
2022-05-10 12:45:00,122.11,122.52,122.03,122.31,23426.0,119.0106,119.4102,118.9326,119.2055,23426.0
2022-05-10 12:50:00,122.38,122.38,121.78,121.8,11432.0,119.2737,119.2737,118.689,118.7085,11432.0
2022-05-10 12:55:00,121.78,121.93,121.65,121.73,18091.0,118.689,118.8352,118.5623,118.6402,18091.0
2022-05-10 13:00:00,121.73,122.12,121.6,121.99,18794.0,118.6402,119.0203,118.5135,118.8936,18794.0
2022-05-10 13:05:00,121.99,122.24,121.99,122.1,14065.0,118.8936,119.1373,118.8936,119.0008,14065.0
2022-05-10 13:10:00,122.08,122.09,121.79,121.98,11882.0,118.9813,118.9911,118.6987,118.8839,11882.0
2022-05-10 13:15:00,121.99,122.18,121.89,121.89,14700.0,118.8936,119.0788,118.7962,118.7962,14700.0
2022-05-10 13:20:00,121.93,122.08,121.71,121.9,12082.0,118.8352,118.9813,118.6207,118.8059,12082.0
2022-05-10 13:25:00,121.95,122.52,121.95,122.52,18566.0,118.8546,119.4102,118.8546,119.4102,18566.0
2022-05-10 13:30:00,122.53,123.0,122.52,122.95,19656.0,119.4199,119.878,119.4102,119.8293,19656.0
2022-05-10 13:35:00,122.96,123.35,122.96,123.26,37099.0,119.839,120.2191,119.839,120.1314,37099.0
2022-05-10 13:40:00,123.31,123.73,123.31,123.51,19469.0,120.1801,120.5895,120.1801,120.375,19469.0
2022-05-10 13:45:00,123.54,123.94,123.53,123.9,21484.0,120.4043,120.7941,120.3945,120.7552,21484.0
2022-05-10 13:50:00,123.86,123.92,123.57,123.65,13142.0,120.7162,120.7746,120.4335,120.5115,13142.0
2022-05-10 13:55:00,123.68,123.85,123.56,123.81,17835.0,120.5407,120.7064,120.4238,120.6674,17835.0
2022-05-10 14:00:00,123.8,123.82,123.63,123.7,13036.0,120.6577,120.6772,120.492,120.5602,13036.0
2022-05-10 14:05:00,123.69,123.76,123.51,123.57,23774.0,120.5505,120.6187,120.375,120.4335,23774.0
2022-05-10 14:10:00,123.58,123.92,123.48,123.83,21164.0,120.4433,120.7746,120.3458,120.6869,21164.0
2022-05-10 14:15:00,123.86,123.86,123.03,123.43,18292.0,120.7162,120.7162,119.9072,120.2971,18292.0
2022-05-10 14:20:00,123.43,123.48,122.9,123.03,13929.0,120.2971,120.3458,119.7805,119.9072,13929.0
2022-05-10 14:25:00,123.06,123.14,122.74,122.86,19040.0,119.9365,120.0144,119.6246,119.7415,19040.0
2022-05-10 14:30:00,122.85,123.02,122.84,122.93,18338.0,119.7318,119.8975,119.7221,119.8098,18338.0
2022-05-10 14:35:00,122.96,123.2,122.82,122.87,19979.0,119.839,120.0729,119.7026,119.7513,19979.0
2022-05-10 14:40:00,122.82,123.37,122.62,123.33,22802.0,119.7026,120.2386,119.5076,120.1996,22802.0
2022-05-10 14:45:00,123.3,123.3,122.64,122.9,14348.0,120.1704,120.1704,119.5271,119.7805,14348.0
2022-05-10 14:50:00,122.85,123.1,122.77,122.84,20499.0,119.7318,119.9755,119.6538,119.7221,20499.0
2022-05-10 14:55:00,122.87,122.94,122.44,122.81,21301.0,119.7513,119.8195,119.3322,119.6928,21301.0
2022-05-10 15:00:00,122.84,123.06,122.65,122.94,27641.0,119.7221,119.9365,119.5369,119.8195,27641.0
2022-05-10 15:05:00,123.0,123.29,122.87,122.93,19296.0,119.878,120.1606,119.7513,119.8098,19296.0
2022-05-10 15:10:00,122.87,123.24,122.85,123.19,39821.0,119.7513,120.1119,119.7318,120.0632,39821.0
2022-05-10 15:15:00,123.19,123.41,123.05,123.35,23975.0,120.0632,120.2776,119.9267,120.2191,23975.0
2022-05-10 15:20:00,123.37,123.41,122.9,122.96,23442.0,120.2386,120.2776,119.7805,119.839,23442.0
2022-05-10 15:25:00,123.0,123.05,122.65,122.81,34596.0,119.878,119.9267,119.5369,119.6928,34596.0
2022-05-10 15:30:00,122.82,122.82,122.59,122.72,36865.0,119.7026,119.7026,119.4784,119.6051,36865.0
2022-05-10 15:35:00,122.69,122.88,122.5,122.61,35276.0,119.5759,119.761,119.3907,119.4979,35276.0
2022-05-10 15:40:00,122.53,122.6,122.34,122.4,32831.0,119.4199,119.4881,119.2347,119.2932,32831.0
2022-05-10 15:45:00,122.35,122.61,122.24,122.39,67890.0,119.2445,119.4979,119.1373,119.2835,67890.0
2022-05-10 15:50:00,122.33,123.0,122.32,122.96,110421.0,119.225,119.878,119.2153,119.839,110421.0
2022-05-10 15:55:00,122.98,123.13,122.84,122.98,233523.0,119.8585,120.0047,119.7221,119.8585,233523.0
2022-05-11 09:30:00,121.99,122.73,121.5,122.39,200704.0,118.8936,119.6148,118.4161,119.2835,200704.0
2022-05-11 09:35:00,122.19,122.57,121.77,122.51,61879.0,119.0886,119.4589,118.6792,119.4004,61879.0
2022-05-11 09:40:00,122.46,123.91,122.14,123.91,76033.0,119.3517,120.7649,119.0398,120.7649,76033.0
2022-05-11 09:45:00,123.92,125.0,123.45,124.6,135158.0,120.7746,121.8272,120.3166,121.4374,135158.0
2022-05-11 09:50:00,124.65,124.65,123.4,123.59,49610.0,121.4861,121.4861,120.2678,120.453,49610.0
2022-05-11 09:55:00,123.59,123.99,123.43,123.55,58719.0,120.453,120.8429,120.2971,120.414,58719.0
2022-05-11 10:00:00,123.55,123.86,123.26,123.69,50904.0,120.414,120.7162,120.1314,120.5505,50904.0
2022-05-11 10:05:00,123.69,124.09,123.24,123.7,96270.0,120.5505,120.9403,120.1119,120.5602,96270.0
2022-05-11 10:10:00,123.71,124.11,123.3,123.76,113539.0,120.57,120.9598,120.1704,120.6187,113539.0
2022-05-11 10:15:00,123.72,124.25,123.46,124.17,108231.0,120.5797,121.0963,120.3263,121.0183,108231.0
2022-05-11 10:20:00,124.17,125.46,124.06,125.43,113265.0,121.0183,122.2756,120.9111,122.2463,113265.0
2022-05-11 10:25:00,125.45,125.54,124.68,124.69,63676.0,122.2658,122.3535,121.5154,121.5251,63676.0
2022-05-11 10:30:00,124.68,124.82,124.39,124.64,66083.0,121.5154,121.6518,121.2327,121.4764,66083.0
2022-05-11 10:35:00,124.59,125.0,124.42,124.85,105688.0,121.4276,121.8272,121.262,121.681,105688.0
2022-05-11 10:40:00,124.89,125.89,124.85,125.73,66897.0,121.72,122.6946,121.681,122.5387,66897.0
2022-05-11 10:45:00,125.73,126.03,125.39,125.71,76173.0,122.5387,122.8311,122.2073,122.5192,76173.0
2022-05-11 10:50:00,125.66,125.72,125.27,125.48,89474.0,122.4705,122.529,122.0904,122.295,89474.0
2022-05-11 10:55:00,125.46,125.76,125.29,125.71,77526.0,122.2756,122.5679,122.1099,122.5192,77526.0
2022-05-11 11:00:00,125.72,125.85,125.27,125.62,120686.0,122.529,122.6557,122.0904,122.4315,120686.0
2022-05-11 11:05:00,125.57,125.99,125.54,125.89,108488.0,122.3828,122.7921,122.3535,122.6946,108488.0
2022-05-11 11:10:00,125.94,126.27,125.87,126.2,62232.0,122.7434,123.065,122.6751,122.9968,62232.0
2022-05-11 11:15:00,126.2,126.33,125.69,126.15,80827.0,122.9968,123.1235,122.4997,122.948,80827.0
2022-05-11 11:20:00,126.12,126.5,125.91,125.98,48812.0,122.9188,123.2892,122.7141,122.7824,48812.0
2022-05-11 11:25:00,125.98,126.29,125.91,126.25,40757.0,122.7824,123.0845,122.7141,123.0455,40757.0
2022-05-11 11:30:00,126.21,126.37,126.0,126.01,32690.0,123.0065,123.1625,122.8018,122.8116,32690.0
2022-05-11 11:35:00,126.02,126.49,125.91,126.19,76279.0,122.8213,123.2794,122.7141,122.987,76279.0
2022-05-11 11:40:00,126.17,126.44,125.96,126.39,34133.0,122.9675,123.2307,122.7629,123.1819,34133.0
2022-05-11 11:45:00,126.42,126.51,126.09,126.12,20982.0,123.2112,123.2989,122.8896,122.9188,20982.0
2022-05-11 11:50:00,126.12,126.13,125.7,125.81,115813.0,122.9188,122.9285,122.5095,122.6167,115813.0
2022-05-11 11:55:00,125.79,126.15,125.65,125.99,102194.0,122.5972,122.948,122.4607,122.7921,102194.0
2022-05-11 12:00:00,125.99,126.3,125.91,126.25,37717.0,122.7921,123.0942,122.7141,123.0455,37717.0
2022-05-11 12:05:00,126.25,126.42,125.81,125.88,26381.0,123.0455,123.2112,122.6167,122.6849,26381.0
2022-05-11 12:10:00,125.88,126.08,125.78,125.97,108055.0,122.6849,122.8798,122.5874,122.7726,108055.0
2022-05-11 12:15:00,125.93,126.14,125.79,125.85,123131.0,122.7336,122.9383,122.5972,122.6557,123131.0
2022-05-11 12:20:00,125.85,126.31,125.83,126.22,52016.0,122.6557,123.104,122.6362,123.0163,52016.0
2022-05-11 12:25:00,126.25,126.28,125.46,125.62,72514.0,123.0455,123.0747,122.2756,122.4315,72514.0
2022-05-11 12:30:00,125.58,125.76,124.73,124.79,81560.0,122.3925,122.5679,121.5641,121.6226,81560.0
2022-05-11 12:35:00,124.81,125.12,124.7,124.74,19938.0,121.6421,121.9442,121.5348,121.5738,19938.0
2022-05-11 12:40:00,124.7,125.02,124.37,124.46,16723.0,121.5348,121.8467,121.2132,121.3009,16723.0
2022-05-11 12:45:00,124.46,124.64,124.21,124.64,20073.0,121.3009,121.4764,121.0573,121.4764,20073.0
2022-05-11 12:50:00,124.58,124.67,124.02,124.05,14485.0,121.4179,121.5056,120.8721,120.9013,14485.0
2022-05-11 12:55:00,124.02,124.08,123.79,124.02,16127.0,120.8721,120.9306,120.6479,120.8721,16127.0
2022-05-11 13:00:00,124.0,124.0,123.74,123.8,19148.0,120.8526,120.8526,120.5992,120.6577,19148.0
2022-05-11 13:05:00,123.79,123.79,123.34,123.53,16634.0,120.6479,120.6479,120.2094,120.3945,16634.0
2022-05-11 13:10:00,123.51,123.74,123.47,123.5,41033.0,120.375,120.5992,120.3361,120.3653,41033.0
2022-05-11 13:15:00,123.5,123.72,123.47,123.51,37714.0,120.3653,120.5797,120.3361,120.375,37714.0
2022-05-11 13:20:00,123.54,123.88,123.43,123.83,39505.0,120.4043,120.7357,120.2971,120.6869,39505.0
2022-05-11 13:25:00,123.82,124.07,123.7,123.77,29842.0,120.6772,120.9208,120.5602,120.6285,29842.0
2022-05-11 13:30:00,123.76,123.99,123.56,123.99,18672.0,120.6187,120.8429,120.4238,120.8429,18672.0
2022-05-11 13:35:00,123.96,124.05,123.66,123.7,17086.0,120.8136,120.9013,120.5212,120.5602,17086.0
2022-05-11 13:40:00,123.68,123.68,123.23,123.27,16157.0,120.5407,120.5407,120.1022,120.1411,16157.0
2022-05-11 13:45:00,123.3,123.36,123.15,123.31,24468.0,120.1704,120.2289,120.0242,120.1801,24468.0
2022-05-11 13:50:00,123.3,123.52,123.09,123.2,18299.0,120.1704,120.3848,119.9657,120.0729,18299.0
2022-05-11 13:55:00,123.23,123.3,122.83,123.01,22322.0,120.1022,120.1704,119.7123,119.8877,22322.0
2022-05-11 14:00:00,123.02,123.62,123.02,123.59,48822.0,119.8975,120.4823,119.8975,120.453,48822.0
2022-05-11 14:05:00,123.61,123.63,123.36,123.39,24811.0,120.4725,120.492,120.2289,120.2581,24811.0
2022-05-11 14:10:00,123.4,123.71,123.31,123.69,27824.0,120.2678,120.57,120.1801,120.5505,27824.0
2022-05-11 14:15:00,123.72,124.22,123.58,124.13,30749.0,120.5797,121.067,120.4433,120.9793,30749.0
2022-05-11 14:20:00,124.11,124.4,123.81,124.38,28728.0,120.9598,121.2425,120.6674,121.223,28728.0
2022-05-11 14:25:00,124.39,124.67,124.06,124.11,27813.0,121.2327,121.5056,120.9111,120.9598,27813.0
2022-05-11 14:30:00,124.16,124.49,123.95,124.49,25484.0,121.0086,121.3302,120.8039,121.3302,25484.0
2022-05-11 14:35:00,124.51,124.7,124.29,124.45,20626.0,121.3497,121.5348,121.1353,121.2912,20626.0
2022-05-11 14:40:00,124.42,124.76,124.18,124.69,21906.0,121.262,121.5933,121.028,121.5251,21906.0
2022-05-11 14:45:00,124.69,124.81,124.21,124.28,18168.0,121.5251,121.6421,121.0573,121.1255,18168.0
2022-05-11 14:50:00,124.31,124.36,123.87,123.95,20047.0,121.1547,121.2035,120.7259,120.8039,20047.0
2022-05-11 14:55:00,123.95,124.05,123.72,123.93,29384.0,120.8039,120.9013,120.5797,120.7844,29384.0
2022-05-11 15:00:00,123.93,124.05,123.75,123.82,14515.0,120.7844,120.9013,120.609,120.6772,14515.0
2022-05-11 15:05:00,123.8,124.01,123.65,124.0,19154.0,120.6577,120.8624,120.5115,120.8526,19154.0
2022-05-11 15:10:00,123.96,124.02,123.42,123.53,125844.0,120.8136,120.8721,120.2873,120.3945,125844.0
2022-05-11 15:15:00,123.53,123.77,123.24,123.64,21822.0,120.3945,120.6285,120.1119,120.5017,21822.0
2022-05-11 15:20:00,123.6,123.67,123.45,123.58,47163.0,120.4628,120.531,120.3166,120.4433,47163.0
2022-05-11 15:25:00,123.6,123.92,123.52,123.57,30834.0,120.4628,120.7746,120.3848,120.4335,30834.0
2022-05-11 15:30:00,123.61,123.73,123.39,123.43,30934.0,120.4725,120.5895,120.2581,120.2971,30934.0
2022-05-11 15:35:00,123.42,123.42,123.11,123.18,35951.0,120.2873,120.2873,119.9852,120.0534,35951.0
2022-05-11 15:40:00,123.18,123.5,123.11,123.27,107007.0,120.0534,120.3653,119.9852,120.1411,107007.0
2022-05-11 15:45:00,123.25,123.4,123.07,123.16,59258.0,120.1216,120.2678,119.9462,120.0339,59258.0
2022-05-11 15:50:00,123.16,123.38,122.79,123.11,133931.0,120.0339,120.2483,119.6733,119.9852,133931.0
2022-05-11 15:55:00,123.12,123.33,123.05,123.32,256477.0,119.9949,120.1996,119.9267,120.1899,256477.0
2022-05-12 09:30:00,123.39,123.5,122.23,122.28,136290.0,120.2581,120.3653,119.1275,119.1763,136290.0
2022-05-12 09:35:00,122.23,123.41,122.2,123.38,20466.0,119.1275,120.2776,119.0983,120.2483,20466.0
2022-05-12 09:40:00,123.36,123.41,122.75,123.02,28626.0,120.2289,120.2776,119.6343,119.8975,28626.0
2022-05-12 09:45:00,123.03,123.25,122.76,122.84,39616.0,119.9072,120.1216,119.6441,119.7221,39616.0
2022-05-12 09:50:00,122.87,123.26,122.31,123.19,33956.0,119.7513,120.1314,119.2055,120.0632,33956.0
2022-05-12 09:55:00,123.09,123.11,122.47,123.11,16926.0,119.9657,119.9852,119.3614,119.9852,16926.0
2022-05-12 10:00:00,123.02,123.16,122.76,123.07,28073.0,119.8975,120.0339,119.6441,119.9462,28073.0
2022-05-12 10:05:00,123.03,123.74,123.03,123.52,29803.0,119.9072,120.5992,119.9072,120.3848,29803.0
2022-05-12 10:10:00,123.51,123.65,123.19,123.62,47096.0,120.375,120.5115,120.0632,120.4823,47096.0
2022-05-12 10:15:00,123.58,123.71,123.39,123.6,20374.0,120.4433,120.57,120.2581,120.4628,20374.0
2022-05-12 10:20:00,123.45,124.1,123.43,124.1,25222.0,120.3166,120.9501,120.2971,120.9501,25222.0
2022-05-12 10:25:00,124.07,124.12,123.73,123.92,41793.0,120.9208,120.9696,120.5895,120.7746,41793.0
2022-05-12 10:30:00,123.96,124.13,123.52,123.74,29271.0,120.8136,120.9793,120.3848,120.5992,29271.0
2022-05-12 10:35:00,123.72,124.24,123.62,124.18,23111.0,120.5797,121.0865,120.4823,121.028,23111.0
2022-05-12 10:40:00,124.11,124.17,123.75,123.81,18714.0,120.9598,121.0183,120.609,120.6674,18714.0
2022-05-12 10:45:00,123.94,124.05,123.69,123.87,12762.0,120.7941,120.9013,120.5505,120.7259,12762.0
2022-05-12 10:50:00,123.9,124.21,123.78,123.94,11651.0,120.7552,121.0573,120.6382,120.7941,11651.0
2022-05-12 10:55:00,123.93,124.34,123.85,124.27,18420.0,120.7844,121.184,120.7064,121.1158,18420.0
2022-05-12 11:00:00,124.27,124.36,123.83,124.34,21047.0,121.1158,121.2035,120.6869,121.184,21047.0
2022-05-12 11:05:00,124.34,124.43,124.1,124.39,19953.0,121.184,121.2717,120.9501,121.2327,19953.0
2022-05-12 11:10:00,124.35,124.44,123.99,124.04,23651.0,121.1937,121.2814,120.8429,120.8916,23651.0
2022-05-12 11:15:00,124.01,124.17,123.95,124.05,16971.0,120.8624,121.0183,120.8039,120.9013,16971.0
2022-05-12 11:20:00,123.94,124.1,123.82,124.06,17930.0,120.7941,120.9501,120.6772,120.9111,17930.0
2022-05-12 11:25:00,124.02,124.17,123.84,123.93,14732.0,120.8721,121.0183,120.6967,120.7844,14732.0
2022-05-12 11:30:00,123.88,124.01,123.24,123.47,21615.0,120.7357,120.8624,120.1119,120.3361,21615.0
2022-05-12 11:35:00,123.5,123.76,123.38,123.74,34295.0,120.3653,120.6187,120.2483,120.5992,34295.0
2022-05-12 11:40:00,123.7,123.72,123.27,123.28,18671.0,120.5602,120.5797,120.1411,120.1509,18671.0
2022-05-12 11:45:00,123.26,123.26,122.79,122.82,77245.0,120.1314,120.1314,119.6733,119.7026,77245.0
2022-05-12 11:50:00,122.79,122.83,122.21,122.22,26234.0,119.6733,119.7123,119.108,119.1178,26234.0
2022-05-12 11:55:00,122.16,122.41,122.12,122.41,14033.0,119.0593,119.303,119.0203,119.303,14033.0
2022-05-12 12:00:00,122.39,122.73,122.3,122.56,22789.0,119.2835,119.6148,119.1958,119.4492,22789.0
2022-05-12 12:05:00,122.58,122.67,122.43,122.52,16871.0,119.4687,119.5564,119.3225,119.4102,16871.0
2022-05-12 12:10:00,122.49,122.71,122.29,122.64,14763.0,119.3809,119.5954,119.186,119.5271,14763.0
2022-05-12 12:15:00,122.55,122.74,122.28,122.51,20147.0,119.4394,119.6246,119.1763,119.4004,20147.0
2022-05-12 12:20:00,122.5,122.83,122.38,122.67,25169.0,119.3907,119.7123,119.2737,119.5564,25169.0
2022-05-12 12:25:00,122.65,122.94,122.64,122.87,19869.0,119.5369,119.8195,119.5271,119.7513,19869.0
2022-05-12 12:30:00,122.87,123.25,122.81,123.18,14765.0,119.7513,120.1216,119.6928,120.0534,14765.0
2022-05-12 12:35:00,123.18,123.23,123.03,123.12,6955.0,120.0534,120.1022,119.9072,119.9949,6955.0
2022-05-12 12:40:00,123.02,123.24,122.71,123.21,14115.0,119.8975,120.1119,119.5954,120.0827,14115.0
2022-05-12 12:45:00,123.22,123.44,123.08,123.15,6829.0,120.0924,120.3068,119.956,120.0242,6829.0
2022-05-12 12:50:00,123.17,123.34,123.06,123.21,10682.0,120.0437,120.2094,119.9365,120.0827,10682.0
2022-05-12 12:55:00,123.2,123.42,122.9,122.95,22139.0,120.0729,120.2873,119.7805,119.8293,22139.0
2022-05-12 13:00:00,122.92,123.39,122.9,123.06,14631.0,119.8,120.2581,119.7805,119.9365,14631.0
2022-05-12 13:05:00,122.93,123.11,122.81,123.09,21370.0,119.8098,119.9852,119.6928,119.9657,21370.0
2022-05-12 13:10:00,123.11,123.3,122.98,123.11,26961.0,119.9852,120.1704,119.8585,119.9852,26961.0
2022-05-12 13:15:00,123.08,123.24,122.94,123.09,36750.0,119.956,120.1119,119.8195,119.9657,36750.0
2022-05-12 13:20:00,123.07,123.28,122.92,123.12,30824.0,119.9462,120.1509,119.8,119.9949,30824.0
2022-05-12 13:25:00,123.15,123.17,122.93,123.13,43854.0,120.0242,120.0437,119.8098,120.0047,43854.0
2022-05-12 13:30:00,123.05,123.28,122.73,122.9,42508.0,119.9267,120.1509,119.6148,119.7805,42508.0
2022-05-12 13:35:00,122.86,122.92,122.4,122.48,35930.0,119.7415,119.8,119.2932,119.3712,35930.0
2022-05-12 13:40:00,122.45,122.66,122.4,122.55,19009.0,119.342,119.5466,119.2932,119.4394,19009.0
2022-05-12 13:45:00,122.56,122.66,121.82,121.86,11136.0,119.4492,119.5466,118.7279,118.7669,11136.0
2022-05-12 13:50:00,121.86,122.04,121.81,121.89,75671.0,118.7669,118.9424,118.7182,118.7962,75671.0
2022-05-12 13:55:00,121.93,122.02,121.73,121.82,30853.0,118.8352,118.9229,118.6402,118.7279,30853.0
2022-05-12 14:00:00,121.81,122.08,121.72,122.02,17629.0,118.7182,118.9813,118.6305,118.9229,17629.0
2022-05-12 14:05:00,121.99,122.04,121.72,121.73,30027.0,118.8936,118.9424,118.6305,118.6402,30027.0
2022-05-12 14:10:00,121.74,121.92,121.71,121.88,16218.0,118.65,118.8254,118.6207,118.7864,16218.0
2022-05-12 14:15:00,121.88,122.03,121.76,122.0,13526.0,118.7864,118.9326,118.6695,118.9034,13526.0
2022-05-12 14:20:00,121.99,122.12,121.78,121.85,23242.0,118.8936,119.0203,118.689,118.7572,23242.0
2022-05-12 14:25:00,121.83,121.96,121.72,121.82,19164.0,118.7377,118.8644,118.6305,118.7279,19164.0
2022-05-12 14:30:00,121.83,121.95,121.64,121.9,17313.0,118.7377,118.8546,118.5525,118.8059,17313.0
2022-05-12 14:35:00,121.87,121.9,121.67,121.79,17552.0,118.7767,118.8059,118.5818,118.6987,17552.0
2022-05-12 14:40:00,121.8,121.96,121.75,121.96,13315.0,118.7085,118.8644,118.6597,118.8644,13315.0
2022-05-12 14:45:00,121.92,122.13,121.88,121.89,16654.0,118.8254,119.0301,118.7864,118.7962,16654.0
2022-05-12 14:50:00,121.85,122.21,121.8,122.01,13078.0,118.7572,119.108,118.7085,118.9131,13078.0
2022-05-12 14:55:00,121.97,122.15,121.87,122.02,18102.0,118.8741,119.0496,118.7767,118.9229,18102.0
2022-05-12 15:00:00,121.97,122.37,121.97,122.33,29143.0,118.8741,119.264,118.8741,119.225,29143.0
2022-05-12 15:05:00,122.34,122.36,121.97,122.06,25805.0,119.2347,119.2542,118.8741,118.9619,25805.0
2022-05-12 15:10:00,122.1,122.24,121.95,122.22,26737.0,119.0008,119.1373,118.8546,119.1178,26737.0
2022-05-12 15:15:00,122.23,122.82,122.2,122.71,35709.0,119.1275,119.7026,119.0983,119.5954,35709.0
2022-05-12 15:20:00,122.7,123.25,122.69,123.15,38552.0,119.5856,120.1216,119.5759,120.0242,38552.0
2022-05-12 15:25:00,123.15,123.33,122.65,122.67,51286.0,120.0242,120.1996,119.5369,119.5564,51286.0
2022-05-12 15:30:00,122.67,123.23,122.67,122.99,49711.0,119.5564,120.1022,119.5564,119.8682,49711.0
2022-05-12 15:35:00,122.92,123.4,122.87,123.32,40313.0,119.8,120.2678,119.7513,120.1899,40313.0
2022-05-12 15:40:00,123.34,123.65,123.18,123.36,45502.0,120.2094,120.5115,120.0534,120.2289,45502.0
2022-05-12 15:45:00,123.33,123.71,123.21,123.45,91194.0,120.1996,120.57,120.0827,120.3166,91194.0
2022-05-12 15:50:00,123.49,123.9,123.43,123.67,134513.0,120.3556,120.7552,120.2971,120.531,134513.0
2022-05-12 15:55:00,123.63,124.11,123.51,124.04,266946.0,120.492,120.9598,120.375,120.8916,266946.0
2022-05-13 09:30:00,124.28,125.08,124.14,124.61,71779.0,121.1255,121.9052,120.9891,121.4471,71779.0
2022-05-13 09:35:00,124.61,124.96,124.55,124.75,19130.0,121.4471,121.7882,121.3887,121.5836,19130.0
2022-05-13 09:40:00,124.75,125.05,124.38,124.62,37164.0,121.5836,121.876,121.223,121.4569,37164.0
2022-05-13 09:45:00,124.61,124.8,124.2,124.27,22786.0,121.4471,121.6323,121.0475,121.1158,22786.0
2022-05-13 09:50:00,124.23,125.01,124.2,124.97,20099.0,121.0768,121.837,121.0475,121.798,20099.0
2022-05-13 09:55:00,124.95,125.23,124.88,125.03,18012.0,121.7785,122.0514,121.7103,121.8565,18012.0
2022-05-13 10:00:00,125.14,125.46,125.04,125.42,12590.0,121.9637,122.2756,121.8662,122.2366,12590.0
2022-05-13 10:05:00,125.44,125.58,125.32,125.51,19478.0,122.2561,122.3925,122.1391,122.3243,19478.0
2022-05-13 10:10:00,125.48,125.77,125.37,125.61,17695.0,122.295,122.5777,122.1878,122.4217,17695.0
2022-05-13 10:15:00,125.56,125.62,125.26,125.28,20645.0,122.373,122.4315,122.0806,122.1001,20645.0
2022-05-13 10:20:00,125.33,125.61,125.33,125.46,15365.0,122.1489,122.4217,122.1489,122.2756,15365.0
2022-05-13 10:25:00,125.48,125.54,125.26,125.36,23929.0,122.295,122.3535,122.0806,122.1781,23929.0
2022-05-13 10:30:00,125.36,125.56,125.36,125.41,19016.0,122.1781,122.373,122.1781,122.2268,19016.0
2022-05-13 10:35:00,125.44,125.7,125.4,125.55,15407.0,122.2561,122.5095,122.2171,122.3633,15407.0
2022-05-13 10:40:00,125.54,125.63,125.5,125.62,25622.0,122.3535,122.4412,122.3145,122.4315,25622.0
2022-05-13 10:45:00,125.6,125.91,125.41,125.8,16033.0,122.412,122.7141,122.2268,122.6069,16033.0
2022-05-13 10:50:00,125.82,126.23,125.7,126.19,13331.0,122.6264,123.026,122.5095,122.987,13331.0
2022-05-13 10:55:00,126.24,126.41,126.11,126.24,6687.0,123.0358,123.2014,122.9091,123.0358,6687.0
2022-05-13 11:00:00,126.17,126.23,126.0,126.0,9989.0,122.9675,123.026,122.8018,122.8018,9989.0
2022-05-13 11:05:00,125.99,126.11,125.81,125.92,6702.0,122.7921,122.9091,122.6167,122.7239,6702.0
2022-05-13 11:10:00,125.89,125.96,125.8,125.91,16721.0,122.6946,122.7629,122.6069,122.7141,16721.0
2022-05-13 11:15:00,125.88,125.88,125.64,125.72,14353.0,122.6849,122.6849,122.451,122.529,14353.0
2022-05-13 11:20:00,125.77,125.99,125.77,125.88,7171.0,122.5777,122.7921,122.5777,122.6849,7171.0
2022-05-13 11:25:00,125.87,125.91,125.72,125.87,5021.0,122.6751,122.7141,122.529,122.6751,5021.0
2022-05-13 11:30:00,125.9,126.06,125.86,125.96,8473.0,122.7044,122.8603,122.6654,122.7629,8473.0
2022-05-13 11:35:00,125.92,126.16,125.9,126.16,9520.0,122.7239,122.9578,122.7044,122.9578,9520.0
2022-05-13 11:40:00,126.12,126.13,125.97,126.11,14033.0,122.9188,122.9285,122.7726,122.9091,14033.0
2022-05-13 11:45:00,126.06,126.19,126.0,126.15,15546.0,122.8603,122.987,122.8018,122.948,15546.0
2022-05-13 11:50:00,126.22,126.32,126.09,126.32,10161.0,123.0163,123.1137,122.8896,123.1137,10161.0
2022-05-13 11:55:00,126.29,126.31,126.19,126.26,13493.0,123.0845,123.104,122.987,123.0552,13493.0
2022-05-13 12:00:00,126.26,126.43,126.22,126.41,11282.0,123.0552,123.2209,123.0163,123.2014,11282.0
2022-05-13 12:05:00,126.39,126.57,126.37,126.55,16097.0,123.1819,123.3574,123.1625,123.3379,16097.0
2022-05-13 12:10:00,126.58,126.73,126.57,126.71,16964.0,123.3671,123.5133,123.3574,123.4938,16964.0
2022-05-13 12:15:00,126.68,126.84,126.67,126.73,13511.0,123.4646,123.6205,123.4548,123.5133,13511.0
2022-05-13 12:20:00,126.72,126.81,126.71,126.78,10463.0,123.5036,123.5913,123.4938,123.562,10463.0
2022-05-13 12:25:00,126.77,126.91,126.71,126.91,21191.0,123.5523,123.6888,123.4938,123.6888,21191.0
2022-05-13 12:30:00,126.89,127.1,126.88,127.06,28047.0,123.6693,123.8739,123.6595,123.8349,28047.0
2022-05-13 12:35:00,127.04,127.09,126.92,126.93,17658.0,123.8155,123.8642,123.6985,123.7082,17658.0
2022-05-13 12:40:00,126.93,126.94,126.78,126.78,14674.0,123.7082,123.718,123.562,123.562,14674.0
2022-05-13 12:45:00,126.77,126.79,126.44,126.46,15441.0,123.5523,123.5718,123.2307,123.2502,15441.0
2022-05-13 12:50:00,126.44,126.64,126.33,126.64,11873.0,123.2307,123.4256,123.1235,123.4256,11873.0
2022-05-13 12:55:00,126.68,126.84,126.66,126.76,8842.0,123.4646,123.6205,123.4451,123.5426,8842.0
2022-05-13 13:00:00,126.78,126.83,126.66,126.73,11830.0,123.562,123.6108,123.4451,123.5133,11830.0
2022-05-13 13:05:00,126.71,126.71,126.46,126.51,10982.0,123.4938,123.4938,123.2502,123.2989,10982.0
2022-05-13 13:10:00,126.52,126.76,126.5,126.7,11672.0,123.3086,123.5426,123.2892,123.4841,11672.0
2022-05-13 13:15:00,126.69,126.73,126.57,126.69,11053.0,123.4743,123.5133,123.3574,123.4743,11053.0
2022-05-13 13:20:00,126.71,126.71,126.5,126.69,15798.0,123.4938,123.4938,123.2892,123.4743,15798.0
2022-05-13 13:25:00,126.73,126.74,126.48,126.53,12334.0,123.5133,123.5231,123.2697,123.3184,12334.0
2022-05-13 13:30:00,126.55,126.63,126.54,126.59,7702.0,123.3379,123.4159,123.3281,123.3769,7702.0
2022-05-13 13:35:00,126.59,126.6,126.46,126.56,10544.0,123.3769,123.3866,123.2502,123.3476,10544.0
2022-05-13 13:40:00,126.54,126.57,126.36,126.46,23062.0,123.3281,123.3574,123.1527,123.2502,23062.0
2022-05-13 13:45:00,126.44,126.44,126.17,126.4,14759.0,123.2307,123.2307,122.9675,123.1917,14759.0
2022-05-13 13:50:00,126.37,126.43,126.32,126.36,18690.0,123.1625,123.2209,123.1137,123.1527,18690.0
2022-05-13 13:55:00,126.34,126.38,126.12,126.13,18298.0,123.1332,123.1722,122.9188,122.9285,18298.0
2022-05-13 14:00:00,126.11,126.11,125.35,125.55,27928.0,122.9091,122.9091,122.1683,122.3633,27928.0
2022-05-13 14:05:00,125.53,125.79,125.46,125.75,20736.0,122.3438,122.5972,122.2756,122.5582,20736.0
2022-05-13 14:10:00,125.76,126.01,125.76,125.96,20805.0,122.5679,122.8116,122.5679,122.7629,20805.0
2022-05-13 14:15:00,125.98,126.34,125.96,126.27,26478.0,122.7824,123.1332,122.7629,123.065,26478.0
2022-05-13 14:20:00,126.31,126.33,126.17,126.33,19203.0,123.104,123.1235,122.9675,123.1235,19203.0
2022-05-13 14:25:00,126.39,126.5,126.27,126.47,18541.0,123.1819,123.2892,123.065,123.2599,18541.0
2022-05-13 14:30:00,126.51,126.88,126.5,126.56,27396.0,123.2989,123.6595,123.2892,123.3476,27396.0
2022-05-13 14:35:00,126.55,126.6,126.41,126.51,15252.0,123.3379,123.3866,123.2014,123.2989,15252.0
2022-05-13 14:40:00,126.54,126.68,126.51,126.59,11361.0,123.3281,123.4646,123.2989,123.3769,11361.0
2022-05-13 14:45:00,126.61,126.61,126.41,126.54,16753.0,123.3964,123.3964,123.2014,123.3281,16753.0
2022-05-13 14:50:00,126.53,127.03,126.51,126.94,13535.0,123.3184,123.8057,123.2989,123.718,13535.0
2022-05-13 14:55:00,126.99,126.99,126.81,126.87,15631.0,123.7667,123.7667,123.5913,123.6498,15631.0
2022-05-13 15:00:00,126.86,126.9,126.72,126.75,10830.0,123.64,123.679,123.5036,123.5328,10830.0
2022-05-13 15:05:00,126.81,126.98,126.8,126.89,10202.0,123.5913,123.757,123.5815,123.6693,10202.0
2022-05-13 15:10:00,126.96,127.19,126.91,127.19,25759.0,123.7375,123.9616,123.6888,123.9616,25759.0
2022-05-13 15:15:00,127.22,127.25,127.12,127.12,17425.0,123.9909,124.0201,123.8934,123.8934,17425.0
2022-05-13 15:20:00,127.15,127.25,127.03,127.23,16487.0,123.9227,124.0201,123.8057,124.0006,16487.0
2022-05-13 15:25:00,127.21,127.3,127.18,127.29,28322.0,123.9811,124.0689,123.9519,124.0591,28322.0
2022-05-13 15:30:00,127.29,127.43,126.97,127.02,22802.0,124.0591,124.1956,123.7472,123.796,22802.0
2022-05-13 15:35:00,127.02,127.24,126.91,127.07,22833.0,123.796,124.0104,123.6888,123.8447,22833.0
2022-05-13 15:40:00,127.08,127.26,127.03,127.09,53521.0,123.8544,124.0299,123.8057,123.8642,53521.0
2022-05-13 15:45:00,127.09,127.15,126.8,126.9,72743.0,123.8642,123.9227,123.5815,123.679,72743.0
2022-05-13 15:50:00,126.93,126.98,126.33,126.45,145991.0,123.7082,123.757,123.1235,123.2404,145991.0
2022-05-13 15:55:00,126.47,126.49,126.17,126.33,246395.0,123.2599,123.2794,122.9675,123.1235,246395.0
2022-05-16 09:30:00,126.08,126.87,126.04,126.75,75000.0,122.8798,123.6498,122.8408,123.5328,75000.0
2022-05-16 09:35:00,126.8,127.44,126.8,127.16,22767.0,123.5815,124.2053,123.5815,123.9324,22767.0
2022-05-16 09:40:00,127.18,127.22,126.68,126.84,25285.0,123.9519,123.9909,123.4646,123.6205,25285.0
2022-05-16 09:45:00,126.88,126.88,126.26,126.48,26398.0,123.6595,123.6595,123.0552,123.2697,26398.0
2022-05-16 09:50:00,126.53,127.1,126.44,126.94,23436.0,123.3184,123.8739,123.2307,123.718,23436.0
2022-05-16 09:55:00,127.0,127.19,126.58,126.75,6885.0,123.7765,123.9616,123.3671,123.5328,6885.0
2022-05-16 10:00:00,126.67,126.97,126.53,126.94,11632.0,123.4548,123.7472,123.3184,123.718,11632.0
2022-05-16 10:05:00,126.93,127.61,126.88,127.55,23937.0,123.7082,124.371,123.6595,124.3125,23937.0
2022-05-16 10:10:00,127.57,127.89,127.47,127.67,15020.0,124.332,124.6439,124.2345,124.4295,15020.0
2022-05-16 10:15:00,127.74,128.26,127.71,128.18,23284.0,124.4977,125.0045,124.4684,124.9265,23284.0
2022-05-16 10:20:00,128.16,129.11,128.16,128.75,95293.0,124.907,125.8329,124.907,125.482,95293.0
2022-05-16 10:25:00,128.72,128.72,128.09,128.46,30115.0,125.4528,125.4528,124.8388,125.1994,30115.0
2022-05-16 10:30:00,128.44,128.45,127.95,127.95,43468.0,125.1799,125.1897,124.7024,124.7024,43468.0
2022-05-16 10:35:00,127.94,128.08,127.74,128.08,20377.0,124.6926,124.8291,124.4977,124.8291,20377.0
2022-05-16 10:40:00,127.98,128.18,127.8,127.97,33747.0,124.7316,124.9265,124.5562,124.7218,33747.0
2022-05-16 10:45:00,127.9,127.95,127.39,127.39,18330.0,124.6536,124.7024,124.1566,124.1566,18330.0
2022-05-16 10:50:00,127.3,127.93,127.3,127.74,60985.0,124.0689,124.6829,124.0689,124.4977,60985.0
2022-05-16 10:55:00,127.74,128.06,127.52,128.03,95604.0,124.4977,124.8096,124.2833,124.7803,95604.0
2022-05-16 11:00:00,127.98,128.09,127.8,127.95,17985.0,124.7316,124.8388,124.5562,124.7024,17985.0
2022-05-16 11:05:00,127.93,127.99,127.37,127.73,63249.0,124.6829,124.7413,124.1371,124.4879,63249.0
2022-05-16 11:10:00,127.68,127.8,127.48,127.49,23007.0,124.4392,124.5562,124.2443,124.254,23007.0
2022-05-16 11:15:00,127.46,127.73,127.45,127.58,9620.0,124.2248,124.4879,124.215,124.3417,9620.0
2022-05-16 11:20:00,127.54,127.77,127.41,127.72,23986.0,124.3028,124.5269,124.1761,124.4782,23986.0
2022-05-16 11:25:00,127.7,127.89,127.49,127.84,13753.0,124.4587,124.6439,124.254,124.5951,13753.0
2022-05-16 11:30:00,127.83,128.04,127.66,127.8,22394.0,124.5854,124.7901,124.4197,124.5562,22394.0
2022-05-16 11:35:00,127.82,127.82,127.38,127.72,25311.0,124.5757,124.5757,124.1468,124.4782,25311.0
2022-05-16 11:40:00,127.7,127.74,127.43,127.71,18403.0,124.4587,124.4977,124.1956,124.4684,18403.0
2022-05-16 11:45:00,127.67,127.76,127.53,127.54,20056.0,124.4295,124.5172,124.293,124.3028,20056.0
2022-05-16 11:50:00,127.55,127.65,127.45,127.61,17417.0,124.3125,124.41,124.215,124.371,17417.0
2022-05-16 11:55:00,127.63,127.74,127.55,127.6,11680.0,124.3905,124.4977,124.3125,124.3612,11680.0
2022-05-16 12:00:00,127.62,127.76,127.57,127.67,13299.0,124.3807,124.5172,124.332,124.4295,13299.0
2022-05-16 12:05:00,127.66,127.68,127.27,127.39,21698.0,124.4197,124.4392,124.0396,124.1566,21698.0
2022-05-16 12:10:00,127.43,127.49,127.35,127.37,9838.0,124.1956,124.254,124.1176,124.1371,9838.0
2022-05-16 12:15:00,127.4,127.44,127.24,127.36,7631.0,124.1663,124.2053,124.0104,124.1273,7631.0
2022-05-16 12:20:00,127.29,127.41,127.19,127.34,7836.0,124.0591,124.1761,123.9616,124.1078,7836.0
2022-05-16 12:25:00,127.34,127.38,127.21,127.34,7129.0,124.1078,124.1468,123.9811,124.1078,7129.0
2022-05-16 12:30:00,127.32,127.36,127.13,127.23,7811.0,124.0883,124.1273,123.9032,124.0006,7811.0
2022-05-16 12:35:00,127.23,127.39,126.81,126.91,26857.0,124.0006,124.1566,123.5913,123.6888,26857.0
2022-05-16 12:40:00,126.9,126.95,126.84,126.87,3097.0,123.679,123.7277,123.6205,123.6498,3097.0
2022-05-16 12:45:00,126.85,127.15,126.84,127.06,4849.0,123.6303,123.9227,123.6205,123.8349,4849.0
2022-05-16 12:50:00,127.08,127.14,126.88,126.88,6246.0,123.8544,123.9129,123.6595,123.6595,6246.0
2022-05-16 12:55:00,126.88,126.94,126.77,126.84,14772.0,123.6595,123.718,123.5523,123.6205,14772.0
2022-05-16 13:00:00,126.86,126.95,126.7,126.86,11979.0,123.64,123.7277,123.4841,123.64,11979.0
2022-05-16 13:05:00,126.86,127.01,126.78,127.0,6916.0,123.64,123.7862,123.562,123.7765,6916.0
2022-05-16 13:10:00,126.95,127.11,126.87,127.05,7419.0,123.7277,123.8837,123.6498,123.8252,7419.0
2022-05-16 13:15:00,127.07,127.09,126.79,126.85,13078.0,123.8447,123.8642,123.5718,123.6303,13078.0
2022-05-16 13:20:00,126.85,127.22,126.8,127.19,8192.0,123.6303,123.9909,123.5815,123.9616,8192.0
2022-05-16 13:25:00,127.12,127.29,127.04,127.25,6655.0,123.8934,124.0591,123.8155,124.0201,6655.0
2022-05-16 13:30:00,127.26,127.4,127.24,127.3,8788.0,124.0299,124.1663,124.0104,124.0689,8788.0
2022-05-16 13:35:00,127.34,127.49,127.21,127.22,11267.0,124.1078,124.254,123.9811,123.9909,11267.0
2022-05-16 13:40:00,127.26,127.45,127.16,127.38,9907.0,124.0299,124.215,123.9324,124.1468,9907.0
2022-05-16 13:45:00,127.37,127.37,127.17,127.17,11565.0,124.1371,124.1371,123.9422,123.9422,11565.0
2022-05-16 13:50:00,127.2,127.42,127.18,127.3,19918.0,123.9714,124.1858,123.9519,124.0689,19918.0
2022-05-16 13:55:00,127.29,127.39,127.03,127.15,10282.0,124.0591,124.1566,123.8057,123.9227,10282.0
2022-05-16 14:00:00,127.17,127.17,126.76,127.16,51191.0,123.9422,123.9422,123.5426,123.9324,51191.0
2022-05-16 14:05:00,127.19,127.25,127.11,127.19,10827.0,123.9616,124.0201,123.8837,123.9616,10827.0
2022-05-16 14:10:00,127.21,127.21,126.98,127.13,11522.0,123.9811,123.9811,123.757,123.9032,11522.0
2022-05-16 14:15:00,127.14,127.2,127.02,127.08,14144.0,123.9129,123.9714,123.796,123.8544,14144.0
2022-05-16 14:20:00,127.16,127.25,127.07,127.22,11805.0,123.9324,124.0201,123.8447,123.9909,11805.0
2022-05-16 14:25:00,127.26,127.32,127.13,127.29,10998.0,124.0299,124.0883,123.9032,124.0591,10998.0
2022-05-16 14:30:00,127.31,127.44,127.29,127.3,16244.0,124.0786,124.2053,124.0591,124.0689,16244.0
2022-05-16 14:35:00,127.31,127.32,127.18,127.24,10004.0,124.0786,124.0883,123.9519,124.0104,10004.0
2022-05-16 14:40:00,127.27,127.42,127.19,127.19,13960.0,124.0396,124.1858,123.9616,123.9616,13960.0
2022-05-16 14:45:00,127.18,127.36,127.12,127.16,10221.0,123.9519,124.1273,123.8934,123.9324,10221.0
2022-05-16 14:50:00,127.18,127.29,127.03,127.16,18853.0,123.9519,124.0591,123.8057,123.9324,18853.0
2022-05-16 14:55:00,127.18,127.37,127.12,127.34,14586.0,123.9519,124.1371,123.8934,124.1078,14586.0
2022-05-16 15:00:00,127.32,127.38,127.17,127.3,19375.0,124.0883,124.1468,123.9422,124.0689,19375.0
2022-05-16 15:05:00,127.3,127.52,127.28,127.34,17058.0,124.0689,124.2833,124.0494,124.1078,17058.0
2022-05-16 15:10:00,127.3,127.3,126.96,127.0,14392.0,124.0689,124.0689,123.7375,123.7765,14392.0
2022-05-16 15:15:00,127.0,127.04,126.62,126.64,15273.0,123.7765,123.8155,123.4061,123.4256,15273.0
2022-05-16 15:20:00,126.67,126.67,126.42,126.49,21683.0,123.4548,123.4548,123.2112,123.2794,21683.0
2022-05-16 15:25:00,126.51,126.66,126.39,126.64,24273.0,123.2989,123.4451,123.1819,123.4256,24273.0
2022-05-16 15:30:00,126.66,126.69,126.5,126.52,17025.0,123.4451,123.4743,123.2892,123.3086,17025.0
2022-05-16 15:35:00,126.5,126.64,126.36,126.46,22619.0,123.2892,123.4256,123.1527,123.2502,22619.0
2022-05-16 15:40:00,126.48,126.53,126.18,126.2,43180.0,123.2697,123.3184,122.9773,122.9968,43180.0
2022-05-16 15:45:00,126.19,126.28,126.1,126.18,50523.0,122.987,123.0747,122.8993,122.9773,50523.0
2022-05-16 15:50:00,126.22,126.5,126.19,126.29,56574.0,123.0163,123.2892,122.987,123.0845,56574.0
2022-05-16 15:55:00,126.3,126.62,126.09,126.56,213170.0,123.0942,123.4061,122.8896,123.3476,213170.0
2022-05-17 09:30:00,128.0,129.08,127.99,128.91,104336.0,124.7511,125.8037,124.7413,125.638,104336.0
2022-05-17 09:35:00,128.99,129.34,128.49,128.59,43530.0,125.716,126.0571,125.2286,125.3261,43530.0
2022-05-17 09:40:00,128.59,129.08,128.47,128.68,40364.0,125.3261,125.8037,125.2092,125.4138,40364.0
2022-05-17 09:45:00,128.72,128.84,128.16,128.27,33683.0,125.4528,125.5698,124.907,125.0142,33683.0
2022-05-17 09:50:00,128.29,128.72,128.23,128.29,24256.0,125.0337,125.4528,124.9752,125.0337,24256.0
2022-05-17 09:55:00,128.29,128.98,128.19,128.93,33573.0,125.0337,125.7062,124.9363,125.6575,33573.0
2022-05-17 10:00:00,128.98,129.13,128.76,128.98,30464.0,125.7062,125.8524,125.4918,125.7062,30464.0
2022-05-17 10:05:00,128.96,129.04,128.43,128.62,35267.0,125.6867,125.7647,125.1702,125.3553,35267.0
2022-05-17 10:10:00,128.62,128.71,128.38,128.41,25315.0,125.3553,125.4431,125.1214,125.1507,25315.0
2022-05-17 10:15:00,128.48,128.48,127.82,127.82,40413.0,125.2189,125.2189,124.5757,124.5757,40413.0
2022-05-17 10:20:00,127.8,127.98,127.38,127.41,24422.0,124.5562,124.7316,124.1468,124.1761,24422.0
2022-05-17 10:25:00,127.44,127.52,127.02,127.12,18861.0,124.2053,124.2833,123.796,123.8934,18861.0
2022-05-17 10:30:00,127.12,127.16,126.87,127.06,13917.0,123.8934,123.9324,123.6498,123.8349,13917.0
2022-05-17 10:35:00,127.09,127.12,126.82,127.0,34427.0,123.8642,123.8934,123.601,123.7765,34427.0
2022-05-17 10:40:00,126.98,127.03,126.84,126.9,28102.0,123.757,123.8057,123.6205,123.679,28102.0
2022-05-17 10:45:00,126.91,127.45,126.74,127.45,25170.0,123.6888,124.215,123.5231,124.215,25170.0
2022-05-17 10:50:00,127.46,127.61,127.29,127.34,8113.0,124.2248,124.371,124.0591,124.1078,8113.0
2022-05-17 10:55:00,127.33,127.57,127.31,127.57,12011.0,124.0981,124.332,124.0786,124.332,12011.0
2022-05-17 11:00:00,127.6,127.65,127.35,127.43,8818.0,124.3612,124.41,124.1176,124.1956,8818.0
2022-05-17 11:05:00,127.41,127.53,127.26,127.38,12957.0,124.1761,124.293,124.0299,124.1468,12957.0
2022-05-17 11:10:00,127.43,127.72,127.24,127.7,52051.0,124.1956,124.4782,124.0104,124.4587,52051.0
2022-05-17 11:15:00,127.73,127.73,127.3,127.34,21985.0,124.4879,124.4879,124.0689,124.1078,21985.0
2022-05-17 11:20:00,127.37,127.65,127.14,127.35,22622.0,124.1371,124.41,123.9129,124.1176,22622.0
2022-05-17 11:25:00,127.4,127.66,127.4,127.62,16283.0,124.1663,124.4197,124.1663,124.3807,16283.0
2022-05-17 11:30:00,127.66,127.89,127.66,127.89,19933.0,124.4197,124.6439,124.4197,124.6439,19933.0
2022-05-17 11:35:00,127.89,128.0,127.74,127.89,19610.0,124.6439,124.7511,124.4977,124.6439,19610.0
2022-05-17 11:40:00,127.88,127.95,127.73,127.73,11418.0,124.6341,124.7024,124.4879,124.4879,11418.0
2022-05-17 11:45:00,127.74,127.77,127.6,127.61,17084.0,124.4977,124.5269,124.3612,124.371,17084.0
2022-05-17 11:50:00,127.66,127.66,127.5,127.5,6496.0,124.4197,124.4197,124.2638,124.2638,6496.0
2022-05-17 11:55:00,127.46,127.81,127.41,127.71,14488.0,124.2248,124.5659,124.1761,124.4684,14488.0
2022-05-17 12:00:00,127.73,127.73,127.52,127.6,6356.0,124.4879,124.4879,124.2833,124.3612,6356.0
2022-05-17 12:05:00,127.57,127.58,127.28,127.47,15265.0,124.332,124.3417,124.0494,124.2345,15265.0
2022-05-17 12:10:00,127.48,127.55,127.32,127.45,13163.0,124.2443,124.3125,124.0883,124.215,13163.0
2022-05-17 12:15:00,127.43,127.6,127.42,127.47,10681.0,124.1956,124.3612,124.1858,124.2345,10681.0
2022-05-17 12:20:00,127.44,127.7,127.44,127.69,5866.0,124.2053,124.4587,124.2053,124.449,5866.0
2022-05-17 12:25:00,127.65,127.8,127.6,127.73,7945.0,124.41,124.5562,124.3612,124.4879,7945.0
2022-05-17 12:30:00,127.7,127.89,127.64,127.86,7216.0,124.4587,124.6439,124.4002,124.6146,7216.0
2022-05-17 12:35:00,127.9,127.95,127.79,127.83,14706.0,124.6536,124.7024,124.5464,124.5854,14706.0
2022-05-17 12:40:00,127.82,128.03,127.77,127.97,7153.0,124.5757,124.7803,124.5269,124.7218,7153.0
2022-05-17 12:45:00,128.0,128.15,127.95,128.04,12750.0,124.7511,124.8973,124.7024,124.7901,12750.0
2022-05-17 12:50:00,128.02,128.02,127.9,127.95,7106.0,124.7706,124.7706,124.6536,124.7024,7106.0
2022-05-17 12:55:00,127.95,127.96,127.81,127.92,8254.0,124.7024,124.7121,124.5659,124.6731,8254.0
2022-05-17 13:00:00,127.93,127.95,127.69,127.76,7155.0,124.6829,124.7024,124.449,124.5172,7155.0
2022-05-17 13:05:00,127.74,127.89,127.74,127.83,6714.0,124.4977,124.6439,124.4977,124.5854,6714.0
2022-05-17 13:10:00,127.84,127.97,127.81,127.92,17298.0,124.5951,124.7218,124.5659,124.6731,17298.0
2022-05-17 13:15:00,127.92,128.17,127.89,128.04,23037.0,124.6731,124.9168,124.6439,124.7901,23037.0
2022-05-17 13:20:00,128.05,128.05,127.77,127.83,28877.0,124.7998,124.7998,124.5269,124.5854,28877.0
2022-05-17 13:25:00,127.83,127.88,127.72,127.72,15440.0,124.5854,124.6341,124.4782,124.4782,15440.0
2022-05-17 13:30:00,127.72,127.82,127.64,127.66,13416.0,124.4782,124.5757,124.4002,124.4197,13416.0
2022-05-17 13:35:00,127.64,127.88,127.64,127.82,19706.0,124.4002,124.6341,124.4002,124.5757,19706.0
2022-05-17 13:40:00,127.82,128.0,127.75,127.97,13316.0,124.5757,124.7511,124.5074,124.7218,13316.0
2022-05-17 13:45:00,127.95,127.95,127.62,127.76,17482.0,124.7024,124.7024,124.3807,124.5172,17482.0
2022-05-17 13:50:00,127.79,127.8,127.7,127.72,11383.0,124.5464,124.5562,124.4587,124.4782,11383.0
2022-05-17 13:55:00,127.69,127.76,127.54,127.56,11055.0,124.449,124.5172,124.3028,124.3223,11055.0
2022-05-17 14:00:00,127.56,127.64,127.32,127.46,20736.0,124.3223,124.4002,124.0883,124.2248,20736.0
2022-05-17 14:05:00,127.52,127.85,127.48,127.81,19852.0,124.2833,124.6049,124.2443,124.5659,19852.0
2022-05-17 14:10:00,127.77,127.77,127.06,127.32,37296.0,124.5269,124.5269,123.8349,124.0883,37296.0
2022-05-17 14:15:00,127.33,127.52,127.21,127.37,16946.0,124.0981,124.2833,123.9811,124.1371,16946.0
2022-05-17 14:20:00,127.35,127.35,126.93,127.3,23646.0,124.1176,124.1176,123.7082,124.0689,23646.0
2022-05-17 14:25:00,127.28,127.67,127.21,127.58,21223.0,124.0494,124.4295,123.9811,124.3417,21223.0
2022-05-17 14:30:00,127.55,127.65,127.37,127.38,34135.0,124.3125,124.41,124.1371,124.1468,34135.0
2022-05-17 14:35:00,127.38,127.51,127.23,127.41,36643.0,124.1468,124.2735,124.0006,124.1761,36643.0
2022-05-17 14:40:00,127.41,127.55,127.29,127.48,20993.0,124.1761,124.3125,124.0591,124.2443,20993.0
2022-05-17 14:45:00,127.51,128.05,127.43,127.98,35654.0,124.2735,124.7998,124.1956,124.7316,35654.0
2022-05-17 14:50:00,127.95,128.26,127.84,128.16,21858.0,124.7024,125.0045,124.5951,124.907,21858.0
2022-05-17 14:55:00,128.19,128.44,128.12,128.27,18023.0,124.9363,125.1799,124.868,125.0142,18023.0
2022-05-17 15:00:00,128.28,128.54,128.18,128.35,14607.0,125.024,125.2774,124.9265,125.0922,14607.0
2022-05-17 15:05:00,128.34,128.43,128.16,128.3,16289.0,125.0825,125.1702,124.907,125.0435,16289.0
2022-05-17 15:10:00,128.25,128.3,128.11,128.24,14811.0,124.9947,125.0435,124.8583,124.985,14811.0
2022-05-17 15:15:00,128.25,128.44,128.22,128.39,18480.0,124.9947,125.1799,124.9655,125.1312,18480.0
2022-05-17 15:20:00,128.41,128.43,128.21,128.31,17407.0,125.1507,125.1702,124.9558,125.0532,17407.0
2022-05-17 15:25:00,128.33,128.51,128.3,128.44,24005.0,125.0727,125.2481,125.0435,125.1799,24005.0
2022-05-17 15:30:00,128.46,128.53,128.31,128.46,32947.0,125.1994,125.2676,125.0532,125.1994,32947.0
2022-05-17 15:35:00,128.46,128.53,128.36,128.37,31568.0,125.1994,125.2676,125.1019,125.1117,31568.0
2022-05-17 15:40:00,128.39,128.43,128.23,128.29,36664.0,125.1312,125.1702,124.9752,125.0337,36664.0
2022-05-17 15:45:00,128.28,128.42,128.13,128.42,106554.0,125.024,125.1604,124.8778,125.1604,106554.0
2022-05-17 15:50:00,128.41,128.73,128.4,128.65,103203.0,125.1507,125.4626,125.1409,125.3846,103203.0
2022-05-17 15:55:00,128.64,128.76,128.52,128.63,224740.0,125.3748,125.4918,125.2579,125.3651,224740.0
2022-05-18 09:30:00,128.4,128.4,127.1,127.31,156820.0,125.1409,125.1409,123.8739,124.0786,156820.0
2022-05-18 09:35:00,127.35,128.0,127.35,127.69,11633.0,124.1176,124.7511,124.1176,124.449,11633.0
2022-05-18 09:40:00,127.64,127.94,127.34,127.5,95942.0,124.4002,124.6926,124.1078,124.2638,95942.0
2022-05-18 09:45:00,127.47,127.62,127.21,127.23,12428.0,124.2345,124.3807,123.9811,124.0006,12428.0
2022-05-18 09:50:00,127.23,127.33,126.93,127.23,9100.0,124.0006,124.0981,123.7082,124.0006,9100.0
2022-05-18 09:55:00,127.21,127.21,126.7,126.83,7814.0,123.9811,123.9811,123.4841,123.6108,7814.0
2022-05-18 10:00:00,126.85,126.91,126.74,126.89,15988.0,123.6303,123.6888,123.5231,123.6693,15988.0
2022-05-18 10:05:00,126.86,126.97,126.71,126.81,8900.0,123.64,123.7472,123.4938,123.5913,8900.0
2022-05-18 10:10:00,126.76,127.24,126.76,127.23,9920.0,123.5426,124.0104,123.5426,124.0006,9920.0
2022-05-18 10:15:00,127.19,127.31,127.11,127.27,10131.0,123.9616,124.0786,123.8837,124.0396,10131.0
2022-05-18 10:20:00,127.18,127.3,127.06,127.11,8884.0,123.9519,124.0689,123.8349,123.8837,8884.0
2022-05-18 10:25:00,127.14,127.21,126.94,126.94,6004.0,123.9129,123.9811,123.718,123.718,6004.0
2022-05-18 10:30:00,126.92,127.33,126.91,127.28,14112.0,123.6985,124.0981,123.6888,124.0494,14112.0
2022-05-18 10:35:00,127.3,127.41,126.92,127.01,25301.0,124.0689,124.1761,123.6985,123.7862,25301.0
2022-05-18 10:40:00,127.02,127.15,126.95,127.0,16339.0,123.796,123.9227,123.7277,123.7765,16339.0
2022-05-18 10:45:00,126.95,127.17,126.89,127.17,22520.0,123.7277,123.9422,123.6693,123.9422,22520.0
2022-05-18 10:50:00,127.2,127.23,126.94,126.95,11194.0,123.9714,124.0006,123.718,123.7277,11194.0
2022-05-18 10:55:00,126.91,127.24,126.91,127.16,18542.0,123.6888,124.0104,123.6888,123.9324,18542.0
2022-05-18 11:00:00,127.13,127.13,126.87,126.97,14857.0,123.9032,123.9032,123.6498,123.7472,14857.0
2022-05-18 11:05:00,126.99,127.15,126.94,127.09,8966.0,123.7667,123.9227,123.718,123.8642,8966.0
2022-05-18 11:10:00,127.0,127.05,126.91,127.05,6456.0,123.7765,123.8252,123.6888,123.8252,6456.0
2022-05-18 11:15:00,127.03,127.05,126.89,126.96,11843.0,123.8057,123.8252,123.6693,123.7375,11843.0
2022-05-18 11:20:00,126.91,126.91,126.63,126.67,11412.0,123.6888,123.6888,123.4159,123.4548,11412.0
2022-05-18 11:25:00,126.67,126.9,126.67,126.76,8619.0,123.4548,123.679,123.4548,123.5426,8619.0
2022-05-18 11:30:00,126.79,127.03,126.68,127.01,7857.0,123.5718,123.8057,123.4646,123.7862,7857.0
2022-05-18 11:35:00,127.01,127.03,126.84,126.84,4489.0,123.7862,123.8057,123.6205,123.6205,4489.0
2022-05-18 11:40:00,126.87,127.17,126.84,127.1,11014.0,123.6498,123.9422,123.6205,123.8739,11014.0
2022-05-18 11:45:00,127.1,127.18,127.03,127.14,4728.0,123.8739,123.9519,123.8057,123.9129,4728.0
2022-05-18 11:50:00,127.17,127.29,126.98,127.0,11741.0,123.9422,124.0591,123.757,123.7765,11741.0
2022-05-18 11:55:00,127.02,127.3,127.01,127.04,7647.0,123.796,124.0689,123.7862,123.8155,7647.0
2022-05-18 12:00:00,127.04,127.04,126.86,126.87,7050.0,123.8155,123.8155,123.64,123.6498,7050.0
2022-05-18 12:05:00,126.85,126.88,126.68,126.74,14998.0,123.6303,123.6595,123.4646,123.5231,14998.0
2022-05-18 12:10:00,126.73,127.05,126.7,127.02,18656.0,123.5133,123.8252,123.4841,123.796,18656.0
2022-05-18 12:15:00,127.14,127.31,127.14,127.2,9029.0,123.9129,124.0786,123.9129,123.9714,9029.0
2022-05-18 12:20:00,127.21,127.26,127.06,127.06,10708.0,123.9811,124.0299,123.8349,123.8349,10708.0
2022-05-18 12:25:00,127.09,127.25,127.01,127.1,17098.0,123.8642,124.0201,123.7862,123.8739,17098.0
2022-05-18 12:30:00,127.12,127.19,127.04,127.14,19785.0,123.8934,123.9616,123.8155,123.9129,19785.0
2022-05-18 12:35:00,127.15,127.16,126.98,127.13,27461.0,123.9227,123.9324,123.757,123.9032,27461.0
2022-05-18 12:40:00,127.1,127.14,126.98,127.03,6975.0,123.8739,123.9129,123.757,123.8057,6975.0
2022-05-18 12:45:00,127.03,127.17,127.0,127.13,8028.0,123.8057,123.9422,123.7765,123.9032,8028.0
2022-05-18 12:50:00,127.16,127.27,127.11,127.25,14799.0,123.9324,124.0396,123.8837,124.0201,14799.0
2022-05-18 12:55:00,127.22,127.39,127.19,127.27,15909.0,123.9909,124.1566,123.9616,124.0396,15909.0
2022-05-18 13:00:00,127.26,127.26,127.0,127.01,5106.0,124.0299,124.0299,123.7765,123.7862,5106.0
2022-05-18 13:05:00,127.01,127.03,126.66,126.66,16918.0,123.7862,123.8057,123.4451,123.4451,16918.0
2022-05-18 13:10:00,126.66,126.75,126.46,126.51,7212.0,123.4451,123.5328,123.2502,123.2989,7212.0
2022-05-18 13:15:00,126.43,126.61,126.41,126.48,5138.0,123.2209,123.3964,123.2014,123.2697,5138.0
2022-05-18 13:20:00,126.5,126.65,126.48,126.53,7619.0,123.2892,123.4353,123.2697,123.3184,7619.0
2022-05-18 13:25:00,126.55,126.61,126.43,126.58,20222.0,123.3379,123.3964,123.2209,123.3671,20222.0
2022-05-18 13:30:00,126.58,126.64,126.44,126.54,8810.0,123.3671,123.4256,123.2307,123.3281,8810.0
2022-05-18 13:35:00,126.58,126.63,126.44,126.51,12594.0,123.3671,123.4159,123.2307,123.2989,12594.0
2022-05-18 13:40:00,126.46,126.52,126.2,126.32,22935.0,123.2502,123.3086,122.9968,123.1137,22935.0
2022-05-18 13:45:00,126.3,126.33,126.13,126.19,14265.0,123.0942,123.1235,122.9285,122.987,14265.0
2022-05-18 13:50:00,126.17,126.21,125.93,126.03,18628.0,122.9675,123.0065,122.7336,122.8311,18628.0
2022-05-18 13:55:00,126.02,126.08,125.89,126.0,9997.0,122.8213,122.8798,122.6946,122.8018,9997.0
2022-05-18 14:00:00,126.02,126.27,125.98,126.21,7471.0,122.8213,123.065,122.7824,123.0065,7471.0
2022-05-18 14:05:00,126.2,126.23,125.93,126.23,19066.0,122.9968,123.026,122.7336,123.026,19066.0
2022-05-18 14:10:00,126.2,126.21,125.98,126.04,11910.0,122.9968,123.0065,122.7824,122.8408,11910.0
2022-05-18 14:15:00,126.03,126.29,125.89,126.29,14375.0,122.8311,123.0845,122.6946,123.0845,14375.0
2022-05-18 14:20:00,126.27,126.34,125.93,125.93,16265.0,123.065,123.1332,122.7336,122.7336,16265.0
2022-05-18 14:25:00,125.93,126.17,125.93,126.01,17809.0,122.7336,122.9675,122.7336,122.8116,17809.0
2022-05-18 14:30:00,126.0,126.01,125.58,125.6,16790.0,122.8018,122.8116,122.3925,122.412,16790.0
2022-05-18 14:35:00,125.58,125.58,125.37,125.46,20659.0,122.3925,122.3925,122.1878,122.2756,20659.0
2022-05-18 14:40:00,125.5,125.62,125.33,125.39,23109.0,122.3145,122.4315,122.1489,122.2073,23109.0
2022-05-18 14:45:00,125.35,125.47,125.15,125.4,25343.0,122.1683,122.2853,121.9734,122.2171,25343.0
2022-05-18 14:50:00,125.4,125.5,125.23,125.24,14286.0,122.2171,122.3145,122.0514,122.0611,14286.0
2022-05-18 14:55:00,125.23,125.39,125.07,125.33,23181.0,122.0514,122.2073,121.8955,122.1489,23181.0
2022-05-18 15:00:00,125.32,125.57,125.29,125.48,6643.0,122.1391,122.3828,122.1099,122.295,6643.0
2022-05-18 15:05:00,125.5,125.63,125.36,125.36,26059.0,122.3145,122.4412,122.1781,122.1781,26059.0
2022-05-18 15:10:00,125.36,125.56,125.32,125.33,19562.0,122.1781,122.373,122.1391,122.1489,19562.0
2022-05-18 15:15:00,125.31,125.5,125.31,125.41,11313.0,122.1294,122.3145,122.1294,122.2268,11313.0
2022-05-18 15:20:00,125.4,125.51,124.99,125.12,21931.0,122.2171,122.3243,121.8175,121.9442,21931.0
2022-05-18 15:25:00,125.15,125.15,124.88,125.01,16006.0,121.9734,121.9734,121.7103,121.837,16006.0
2022-05-18 15:30:00,124.99,125.04,124.81,124.9,33766.0,121.8175,121.8662,121.6421,121.7298,33766.0
2022-05-18 15:35:00,124.92,125.33,124.82,125.18,62566.0,121.7493,122.1489,121.6518,122.0027,62566.0
2022-05-18 15:40:00,125.16,125.25,124.85,124.85,44055.0,121.9832,122.0709,121.681,121.681,44055.0
2022-05-18 15:45:00,124.83,124.98,124.63,124.71,63973.0,121.6615,121.8077,121.4666,121.5446,63973.0
2022-05-18 15:50:00,124.7,124.98,124.68,124.89,127304.0,121.5348,121.8077,121.5154,121.72,127304.0
2022-05-18 15:55:00,124.89,125.33,124.86,125.28,368127.0,121.72,122.1489,121.6908,122.1001,368127.0
2022-05-19 09:30:00,125.53,125.68,124.74,125.34,88764.0,122.3438,122.49,121.5738,122.1586,88764.0
2022-05-19 09:35:00,125.34,125.62,125.03,125.3,36659.0,122.1586,122.4315,121.8565,122.1196,36659.0
2022-05-19 09:40:00,125.26,125.26,124.44,124.75,23902.0,122.0806,122.0806,121.2814,121.5836,23902.0
2022-05-19 09:45:00,124.75,124.9,124.51,124.51,31904.0,121.5836,121.7298,121.3497,121.3497,31904.0
2022-05-19 09:50:00,124.48,124.64,124.13,124.62,131643.0,121.3204,121.4764,120.9793,121.4569,131643.0
2022-05-19 09:55:00,124.65,125.39,124.47,124.8,89561.0,121.4861,122.2073,121.3107,121.6323,89561.0
2022-05-19 10:00:00,124.74,125.55,124.7,125.29,33639.0,121.5738,122.3633,121.5348,122.1099,33639.0
2022-05-19 10:05:00,125.23,125.26,124.71,124.8,16162.0,122.0514,122.0806,121.5446,121.6323,16162.0
2022-05-19 10:10:00,124.89,125.16,124.83,124.96,22420.0,121.72,121.9832,121.6615,121.7882,22420.0
2022-05-19 10:15:00,125.01,125.43,124.82,125.22,16137.0,121.837,122.2463,121.6518,122.0416,16137.0
2022-05-19 10:20:00,125.26,125.99,125.24,125.88,38712.0,122.0806,122.7921,122.0611,122.6849,38712.0
2022-05-19 10:25:00,125.95,126.1,125.53,125.62,40569.0,122.7531,122.8993,122.3438,122.4315,40569.0
2022-05-19 10:30:00,125.61,125.95,125.31,125.91,15534.0,122.4217,122.7531,122.1294,122.7141,15534.0
2022-05-19 10:35:00,125.9,126.09,125.46,125.5,28886.0,122.7044,122.8896,122.2756,122.3145,28886.0
2022-05-19 10:40:00,125.48,125.55,125.24,125.39,35812.0,122.295,122.3633,122.0611,122.2073,35812.0
2022-05-19 10:45:00,125.39,125.69,125.28,125.4,51870.0,122.2073,122.4997,122.1001,122.2171,51870.0
2022-05-19 10:50:00,125.45,125.93,125.16,125.93,21237.0,122.2658,122.7336,121.9832,122.7336,21237.0
2022-05-19 10:55:00,125.91,126.21,125.85,126.14,24082.0,122.7141,123.0065,122.6557,122.9383,24082.0
2022-05-19 11:00:00,126.16,126.31,126.04,126.15,28042.0,122.9578,123.104,122.8408,122.948,28042.0
2022-05-19 11:05:00,126.17,126.3,125.86,126.3,32449.0,122.9675,123.0942,122.6654,123.0942,32449.0
2022-05-19 11:10:00,126.27,126.5,126.19,126.23,24675.0,123.065,123.2892,122.987,123.026,24675.0
2022-05-19 11:15:00,126.2,126.51,126.07,126.49,19941.0,122.9968,123.2989,122.8701,123.2794,19941.0
2022-05-19 11:20:00,126.42,126.55,126.24,126.31,51855.0,123.2112,123.3379,123.0358,123.104,51855.0
2022-05-19 11:25:00,126.36,126.36,126.01,126.13,22147.0,123.1527,123.1527,122.8116,122.9285,22147.0
2022-05-19 11:30:00,126.3,126.55,126.24,126.47,14855.0,123.0942,123.3379,123.0358,123.2599,14855.0
2022-05-19 11:35:00,126.48,127.1,126.37,126.97,26457.0,123.2697,123.8739,123.1625,123.7472,26457.0
2022-05-19 11:40:00,127.0,127.32,126.96,127.11,49863.0,123.7765,124.0883,123.7375,123.8837,49863.0
2022-05-19 11:45:00,127.13,127.13,126.88,126.98,22190.0,123.9032,123.9032,123.6595,123.757,22190.0
2022-05-19 11:50:00,126.97,126.97,126.7,126.7,10580.0,123.7472,123.7472,123.4841,123.4841,10580.0
2022-05-19 11:55:00,126.73,126.76,126.6,126.7,23378.0,123.5133,123.5426,123.3866,123.4841,23378.0
2022-05-19 12:00:00,126.68,126.74,126.61,126.68,14705.0,123.4646,123.5231,123.3964,123.4646,14705.0
2022-05-19 12:05:00,126.69,126.79,126.64,126.71,22402.0,123.4743,123.5718,123.4256,123.4938,22402.0
2022-05-19 12:10:00,126.7,126.83,126.63,126.71,14049.0,123.4841,123.6108,123.4159,123.4938,14049.0
2022-05-19 12:15:00,126.73,126.88,126.37,126.4,16046.0,123.5133,123.6595,123.1625,123.1917,16046.0
2022-05-19 12:20:00,126.36,126.63,126.19,126.51,61622.0,123.1527,123.4159,122.987,123.2989,61622.0
2022-05-19 12:25:00,126.6,126.76,126.53,126.73,8168.0,123.3866,123.5426,123.3184,123.5133,8168.0
2022-05-19 12:30:00,126.7,126.89,126.58,126.76,45670.0,123.4841,123.6693,123.3671,123.5426,45670.0
2022-05-19 12:35:00,126.79,126.79,126.42,126.44,9268.0,123.5718,123.5718,123.2112,123.2307,9268.0
2022-05-19 12:40:00,126.37,126.37,125.78,125.82,12146.0,123.1625,123.1625,122.5874,122.6264,12146.0
2022-05-19 12:45:00,125.81,125.97,125.68,125.95,10681.0,122.6167,122.7726,122.49,122.7531,10681.0
2022-05-19 12:50:00,125.96,126.07,125.89,125.92,10005.0,122.7629,122.8701,122.6946,122.7239,10005.0
2022-05-19 12:55:00,125.88,126.32,125.84,126.23,25882.0,122.6849,123.1137,122.6459,123.026,25882.0
2022-05-19 13:00:00,126.28,126.3,126.11,126.22,44573.0,123.0747,123.0942,122.9091,123.0163,44573.0
2022-05-19 13:05:00,126.23,126.47,126.11,126.19,63112.0,123.026,123.2599,122.9091,122.987,63112.0
2022-05-19 13:10:00,126.21,126.21,125.68,125.8,11193.0,123.0065,123.0065,122.49,122.6069,11193.0
2022-05-19 13:15:00,125.69,125.89,125.61,125.8,9817.0,122.4997,122.6946,122.4217,122.6069,9817.0
2022-05-19 13:20:00,125.82,125.98,125.71,125.94,12801.0,122.6264,122.7824,122.5192,122.7434,12801.0
2022-05-19 13:25:00,125.97,126.1,125.86,125.92,19992.0,122.7726,122.8993,122.6654,122.7239,19992.0
2022-05-19 13:30:00,125.95,126.3,125.89,126.14,41785.0,122.7531,123.0942,122.6946,122.9383,41785.0
2022-05-19 13:35:00,126.15,126.2,125.94,126.14,12239.0,122.948,122.9968,122.7434,122.9383,12239.0
2022-05-19 13:40:00,126.13,126.25,125.93,126.2,10933.0,122.9285,123.0455,122.7336,122.9968,10933.0
2022-05-19 13:45:00,126.19,126.26,125.85,125.85,9591.0,122.987,123.0552,122.6557,122.6557,9591.0
2022-05-19 13:50:00,125.88,126.43,125.84,126.4,15734.0,122.6849,123.2209,122.6459,123.1917,15734.0
2022-05-19 13:55:00,126.42,126.78,126.36,126.6,51612.0,123.2112,123.562,123.1527,123.3866,51612.0
2022-05-19 14:00:00,126.58,126.58,126.27,126.29,8491.0,123.3671,123.3671,123.065,123.0845,8491.0
2022-05-19 14:05:00,126.22,126.37,126.13,126.31,25340.0,123.0163,123.1625,122.9285,123.104,25340.0
2022-05-19 14:10:00,126.32,126.45,126.14,126.33,11499.0,123.1137,123.2404,122.9383,123.1235,11499.0
2022-05-19 14:15:00,126.39,126.46,126.18,126.19,18136.0,123.1819,123.2502,122.9773,122.987,18136.0
2022-05-19 14:20:00,126.14,126.35,126.08,126.32,12793.0,122.9383,123.143,122.8798,123.1137,12793.0
2022-05-19 14:25:00,126.34,126.39,126.16,126.21,15346.0,123.1332,123.1819,122.9578,123.0065,15346.0
2022-05-19 14:30:00,126.18,126.32,126.06,126.23,11962.0,122.9773,123.1137,122.8603,123.026,11962.0
2022-05-19 14:35:00,126.23,126.63,126.11,126.41,30841.0,123.026,123.4159,122.9091,123.2014,30841.0
2022-05-19 14:40:00,126.35,126.39,126.13,126.31,12834.0,123.143,123.1819,122.9285,123.104,12834.0
2022-05-19 14:45:00,126.35,126.6,126.24,126.56,43582.0,123.143,123.3866,123.0358,123.3476,43582.0
2022-05-19 14:50:00,126.56,127.24,126.54,127.14,100612.0,123.3476,124.0104,123.3281,123.9129,100612.0
2022-05-19 14:55:00,127.21,127.21,126.68,126.94,33859.0,123.9811,123.9811,123.4646,123.718,33859.0
2022-05-19 15:00:00,126.93,127.11,126.71,126.86,71889.0,123.7082,123.8837,123.4938,123.64,71889.0
2022-05-19 15:05:00,126.87,126.9,126.37,126.38,34949.0,123.6498,123.679,123.1625,123.1722,34949.0
2022-05-19 15:10:00,126.37,126.56,126.25,126.44,29754.0,123.1625,123.3476,123.0455,123.2307,29754.0
2022-05-19 15:15:00,126.51,126.51,126.16,126.25,17747.0,123.2989,123.2989,122.9578,123.0455,17747.0
2022-05-19 15:20:00,126.25,126.25,125.81,125.86,23975.0,123.0455,123.0455,122.6167,122.6654,23975.0
2022-05-19 15:25:00,125.82,126.04,125.76,125.82,22508.0,122.6264,122.8408,122.5679,122.6264,22508.0
2022-05-19 15:30:00,125.82,126.11,125.77,125.9,43561.0,122.6264,122.9091,122.5777,122.7044,43561.0
2022-05-19 15:35:00,125.88,126.0,125.77,125.88,23120.0,122.6849,122.8018,122.5777,122.6849,23120.0
2022-05-19 15:40:00,125.87,126.26,125.77,126.18,51508.0,122.6751,123.0552,122.5777,122.9773,51508.0
2022-05-19 15:45:00,126.2,126.21,125.76,125.97,47638.0,122.9968,123.0065,122.5679,122.7726,47638.0
2022-05-19 15:50:00,126.0,126.05,125.71,125.82,63538.0,122.8018,122.8506,122.5192,122.6264,63538.0
2022-05-19 15:55:00,125.84,126.0,125.79,125.87,115520.0,122.6459,122.8018,122.5972,122.6751,115520.0
2022-05-20 09:30:00,127.02,127.11,126.1,126.77,167958.0,123.796,123.8837,122.8993,123.5523,167958.0
2022-05-20 09:35:00,126.78,126.83,126.13,126.57,26271.0,123.562,123.6108,122.9285,123.3574,26271.0
2022-05-20 09:40:00,126.56,127.11,126.46,126.9,25150.0,123.3476,123.8837,123.2502,123.679,25150.0
2022-05-20 09:45:00,126.9,126.92,126.4,126.67,9096.0,123.679,123.6985,123.1917,123.4548,9096.0
2022-05-20 09:50:00,126.75,126.75,126.35,126.46,10491.0,123.5328,123.5328,123.143,123.2502,10491.0
2022-05-20 09:55:00,126.41,126.48,126.14,126.45,14826.0,123.2014,123.2697,122.9383,123.2404,14826.0
2022-05-20 10:00:00,126.44,126.47,126.09,126.37,16755.0,123.2307,123.2599,122.8896,123.1625,16755.0
2022-05-20 10:05:00,126.33,126.51,126.24,126.5,23369.0,123.1235,123.2989,123.0358,123.2892,23369.0
2022-05-20 10:10:00,126.52,126.62,126.47,126.57,16629.0,123.3086,123.4061,123.2599,123.3574,16629.0
2022-05-20 10:15:00,126.65,127.05,126.61,127.0,37213.0,123.4353,123.8252,123.3964,123.7765,37213.0
2022-05-20 10:20:00,127.0,127.01,126.64,126.83,26909.0,123.7765,123.7862,123.4256,123.6108,26909.0
2022-05-20 10:25:00,126.88,127.02,126.7,126.8,30572.0,123.6595,123.796,123.4841,123.5815,30572.0
2022-05-20 10:30:00,126.8,126.92,126.64,126.65,35754.0,123.5815,123.6985,123.4256,123.4353,35754.0
2022-05-20 10:35:00,126.63,126.87,126.61,126.78,16905.0,123.4159,123.6498,123.3964,123.562,16905.0
2022-05-20 10:40:00,126.83,127.03,126.78,127.02,15897.0,123.6108,123.8057,123.562,123.796,15897.0
2022-05-20 10:45:00,127.01,127.04,126.65,126.93,15186.0,123.7862,123.8155,123.4353,123.7082,15186.0
2022-05-20 10:50:00,126.97,127.05,126.37,126.39,29284.0,123.7472,123.8252,123.1625,123.1819,29284.0
2022-05-20 10:55:00,126.39,126.59,126.39,126.53,49172.0,123.1819,123.3769,123.1819,123.3184,49172.0
2022-05-20 11:00:00,126.51,126.62,126.37,126.46,15564.0,123.2989,123.4061,123.1625,123.2502,15564.0
2022-05-20 11:05:00,126.49,126.55,126.09,126.3,31900.0,123.2794,123.3379,122.8896,123.0942,31900.0
2022-05-20 11:10:00,126.28,126.4,125.94,126.03,40048.0,123.0747,123.1917,122.7434,122.8311,40048.0
2022-05-20 11:15:00,125.98,126.06,125.77,125.89,43853.0,122.7824,122.8603,122.5777,122.6946,43853.0
2022-05-20 11:20:00,125.89,125.91,125.6,125.75,17867.0,122.6946,122.7141,122.412,122.5582,17867.0
2022-05-20 11:25:00,125.77,126.12,125.76,126.04,20310.0,122.5777,122.9188,122.5679,122.8408,20310.0
2022-05-20 11:30:00,126.04,126.29,125.9,126.11,35940.0,122.8408,123.0845,122.7044,122.9091,35940.0
2022-05-20 11:35:00,126.08,126.15,125.84,125.84,76945.0,122.8798,122.948,122.6459,122.6459,76945.0
2022-05-20 11:40:00,125.84,126.04,125.8,125.87,43902.0,122.6459,122.8408,122.6069,122.6751,43902.0
2022-05-20 11:45:00,125.87,126.11,125.86,126.09,16350.0,122.6751,122.9091,122.6654,122.8896,16350.0
2022-05-20 11:50:00,126.09,126.15,125.94,125.94,18088.0,122.8896,122.948,122.7434,122.7434,18088.0
2022-05-20 11:55:00,125.99,126.09,125.78,125.92,13896.0,122.7921,122.8896,122.5874,122.7239,13896.0
2022-05-20 12:00:00,125.9,125.98,125.81,125.93,8752.0,122.7044,122.7824,122.6167,122.7336,8752.0
2022-05-20 12:05:00,125.86,125.95,125.35,125.38,14148.0,122.6654,122.7531,122.1683,122.1976,14148.0
2022-05-20 12:10:00,125.34,125.45,124.97,125.31,33298.0,122.1586,122.2658,121.798,122.1294,33298.0
2022-05-20 12:15:00,125.35,125.35,125.04,125.05,7228.0,122.1683,122.1683,121.8662,121.876,7228.0
2022-05-20 12:20:00,125.01,125.34,124.99,125.3,7764.0,121.837,122.1586,121.8175,122.1196,7764.0
2022-05-20 12:25:00,125.25,125.26,124.85,125.05,31134.0,122.0709,122.0806,121.681,121.876,31134.0
2022-05-20 12:30:00,124.98,125.0,124.68,124.68,18508.0,121.8077,121.8272,121.5154,121.5154,18508.0
2022-05-20 12:35:00,124.65,124.71,124.5,124.7,75379.0,121.4861,121.5446,121.3399,121.5348,75379.0
2022-05-20 12:40:00,124.69,124.71,124.37,124.41,15199.0,121.5251,121.5446,121.2132,121.2522,15199.0
2022-05-20 12:45:00,124.41,124.53,124.18,124.48,20214.0,121.2522,121.3692,121.028,121.3204,20214.0
2022-05-20 12:50:00,124.52,124.53,124.39,124.45,16714.0,121.3594,121.3692,121.2327,121.2912,16714.0
2022-05-20 12:55:00,124.47,124.62,124.21,124.26,66603.0,121.3107,121.4569,121.0573,121.106,66603.0
2022-05-20 13:00:00,124.3,124.72,124.27,124.44,91975.0,121.145,121.5543,121.1158,121.2814,91975.0
2022-05-20 13:05:00,124.43,124.51,124.11,124.27,37161.0,121.2717,121.3497,120.9598,121.1158,37161.0
2022-05-20 13:10:00,124.32,124.35,124.09,124.16,23016.0,121.1645,121.1937,120.9403,121.0086,23016.0
2022-05-20 13:15:00,124.14,124.2,123.9,124.0,42959.0,120.9891,121.0475,120.7552,120.8526,42959.0
2022-05-20 13:20:00,124.04,124.15,123.92,123.97,15940.0,120.8916,120.9988,120.7746,120.8234,15940.0
2022-05-20 13:25:00,123.91,124.02,123.85,123.93,12994.0,120.7649,120.8721,120.7064,120.7844,12994.0
2022-05-20 13:30:00,123.85,124.51,123.82,124.5,23041.0,120.7064,121.3497,120.6772,121.3399,23041.0
2022-05-20 13:35:00,124.48,124.67,124.3,124.51,11139.0,121.3204,121.5056,121.145,121.3497,11139.0
2022-05-20 13:40:00,124.49,124.78,124.4,124.67,9623.0,121.3302,121.6128,121.2425,121.5056,9623.0
2022-05-20 13:45:00,124.61,124.85,124.54,124.64,11233.0,121.4471,121.681,121.3789,121.4764,11233.0
2022-05-20 13:50:00,124.63,124.91,124.42,124.79,9257.0,121.4666,121.7395,121.262,121.6226,9257.0
2022-05-20 13:55:00,124.82,124.84,124.57,124.71,12155.0,121.6518,121.6713,121.4081,121.5446,12155.0
2022-05-20 14:00:00,124.7,124.78,124.57,124.67,11192.0,121.5348,121.6128,121.4081,121.5056,11192.0
2022-05-20 14:05:00,124.55,124.59,124.22,124.45,10816.0,121.3887,121.4276,121.067,121.2912,10816.0
2022-05-20 14:10:00,124.5,124.61,124.36,124.41,11162.0,121.3399,121.4471,121.2035,121.2522,11162.0
2022-05-20 14:15:00,124.35,124.51,124.17,124.29,12629.0,121.1937,121.3497,121.0183,121.1353,12629.0
2022-05-20 14:20:00,124.25,124.38,124.03,124.24,11182.0,121.0963,121.223,120.8819,121.0865,11182.0
2022-05-20 14:25:00,124.21,124.34,124.09,124.3,11586.0,121.0573,121.184,120.9403,121.145,11586.0
2022-05-20 14:30:00,124.29,124.42,123.9,124.02,13484.0,121.1353,121.262,120.7552,120.8721,13484.0
2022-05-20 14:35:00,124.06,124.27,124.06,124.15,10273.0,120.9111,121.1158,120.9111,120.9988,10273.0
2022-05-20 14:40:00,124.12,124.53,124.12,124.53,11790.0,120.9696,121.3692,120.9696,121.3692,11790.0
2022-05-20 14:45:00,124.53,124.59,124.33,124.58,7700.0,121.3692,121.4276,121.1742,121.4179,7700.0
2022-05-20 14:50:00,124.61,125.1,124.51,124.88,14551.0,121.4471,121.9247,121.3497,121.7103,14551.0
2022-05-20 14:55:00,124.83,124.84,124.63,124.66,9478.0,121.6615,121.6713,121.4666,121.4959,9478.0
2022-05-20 15:00:00,124.65,124.98,124.56,124.7,11255.0,121.4861,121.8077,121.3984,121.5348,11255.0
2022-05-20 15:05:00,124.71,124.73,124.37,124.43,8162.0,121.5446,121.5641,121.2132,121.2717,8162.0
2022-05-20 15:10:00,124.45,124.66,124.36,124.53,25704.0,121.2912,121.4959,121.2035,121.3692,25704.0
2022-05-20 15:15:00,124.57,124.71,124.38,124.63,38133.0,121.4081,121.5446,121.223,121.4666,38133.0
2022-05-20 15:20:00,124.65,124.89,124.6,124.77,28258.0,121.4861,121.72,121.4374,121.6031,28258.0
2022-05-20 15:25:00,124.78,125.38,124.64,125.32,41633.0,121.6128,122.1976,121.4764,122.1391,41633.0
2022-05-20 15:30:00,125.37,125.49,125.03,125.48,41336.0,122.1878,122.3048,121.8565,122.295,41336.0
2022-05-20 15:35:00,125.45,126.18,125.37,125.69,60676.0,122.2658,122.9773,122.1878,122.4997,60676.0
2022-05-20 15:40:00,125.7,126.07,125.66,125.7,66141.0,122.5095,122.8701,122.4705,122.5095,66141.0
2022-05-20 15:45:00,125.72,125.84,125.4,125.8,55580.0,122.529,122.6459,122.2171,122.6069,55580.0
2022-05-20 15:50:00,125.8,126.15,125.49,125.76,151302.0,122.6069,122.948,122.3048,122.5679,151302.0
2022-05-20 15:55:00,125.76,126.1,125.59,126.07,204538.0,122.5679,122.8993,122.4023,122.8701,204538.0
2022-05-23 09:30:00,126.9,127.74,126.62,127.67,87386.0,123.679,124.4977,123.4061,124.4295,87386.0
2022-05-23 09:35:00,127.78,127.95,127.12,127.17,22282.0,124.5367,124.7024,123.8934,123.9422,22282.0
2022-05-23 09:40:00,127.15,127.79,127.09,127.4,26616.0,123.9227,124.5464,123.8642,124.1663,26616.0
2022-05-23 09:45:00,127.4,127.79,127.19,127.7,79196.0,124.1663,124.5464,123.9616,124.4587,79196.0
2022-05-23 09:50:00,127.69,128.08,127.48,127.48,32514.0,124.449,124.8291,124.2443,124.2443,32514.0
2022-05-23 09:55:00,127.49,127.61,127.17,127.39,14658.0,124.254,124.371,123.9422,124.1566,14658.0
2022-05-23 10:00:00,127.4,127.4,126.94,127.35,14090.0,124.1663,124.1663,123.718,124.1176,14090.0
2022-05-23 10:05:00,127.37,127.37,126.94,127.07,27962.0,124.1371,124.1371,123.718,123.8447,27962.0
2022-05-23 10:10:00,127.08,127.58,127.02,127.53,21559.0,123.8544,124.3417,123.796,124.293,21559.0
2022-05-23 10:15:00,127.55,127.87,127.52,127.7,47279.0,124.3125,124.6244,124.2833,124.4587,47279.0
2022-05-23 10:20:00,127.64,127.68,127.26,127.56,13391.0,124.4002,124.4392,124.0299,124.3223,13391.0
2022-05-23 10:25:00,127.47,128.0,127.32,128.0,16987.0,124.2345,124.7511,124.0883,124.7511,16987.0
2022-05-23 10:30:00,128.05,128.3,127.91,128.14,26692.0,124.7998,125.0435,124.6634,124.8875,26692.0
2022-05-23 10:35:00,128.17,128.24,127.87,127.9,18636.0,124.9168,124.985,124.6244,124.6536,18636.0
2022-05-23 10:40:00,127.91,128.28,127.89,128.26,33416.0,124.6634,125.024,124.6439,125.0045,33416.0
2022-05-23 10:45:00,128.25,128.25,127.49,128.05,35376.0,124.9947,124.9947,124.254,124.7998,35376.0
2022-05-23 10:50:00,128.01,128.03,127.56,127.84,36444.0,124.7608,124.7803,124.3223,124.5951,36444.0
2022-05-23 10:55:00,127.81,128.14,127.79,128.1,16521.0,124.5659,124.8875,124.5464,124.8485,16521.0
2022-05-23 11:00:00,128.08,128.45,128.0,128.36,22679.0,124.8291,125.1897,124.7511,125.1019,22679.0
2022-05-23 11:05:00,128.36,128.39,128.17,128.21,17944.0,125.1019,125.1312,124.9168,124.9558,17944.0
2022-05-23 11:10:00,128.25,128.33,128.06,128.33,30167.0,124.9947,125.0727,124.8096,125.0727,30167.0
2022-05-23 11:15:00,128.3,128.39,128.18,128.18,21284.0,125.0435,125.1312,124.9265,124.9265,21284.0
2022-05-23 11:20:00,128.19,128.32,128.1,128.29,10783.0,124.9363,125.063,124.8485,125.0337,10783.0
2022-05-23 11:25:00,128.27,128.37,128.13,128.37,39223.0,125.0142,125.1117,124.8778,125.1117,39223.0
2022-05-23 11:30:00,128.4,128.95,128.37,128.84,12927.0,125.1409,125.677,125.1117,125.5698,12927.0
2022-05-23 11:35:00,128.86,128.92,128.67,128.75,11594.0,125.5893,125.6477,125.4041,125.482,11594.0
2022-05-23 11:40:00,128.75,128.82,128.73,128.81,8053.0,125.482,125.5503,125.4626,125.5405,8053.0
2022-05-23 11:45:00,128.81,128.94,128.67,128.75,12480.0,125.5405,125.6672,125.4041,125.482,12480.0
2022-05-23 11:50:00,128.76,128.79,128.64,128.75,7354.0,125.4918,125.521,125.3748,125.482,7354.0
2022-05-23 11:55:00,128.76,128.96,128.72,128.73,19697.0,125.4918,125.6867,125.4528,125.4626,19697.0
2022-05-23 12:00:00,128.74,128.96,128.63,128.91,14631.0,125.4723,125.6867,125.3651,125.638,14631.0
2022-05-23 12:05:00,128.93,128.94,128.76,128.84,7431.0,125.6575,125.6672,125.4918,125.5698,7431.0
2022-05-23 12:10:00,128.8,128.84,128.66,128.7,41523.0,125.5308,125.5698,125.3943,125.4333,41523.0
2022-05-23 12:15:00,128.71,128.77,128.56,128.66,18405.0,125.4431,125.5015,125.2969,125.3943,18405.0
2022-05-23 12:20:00,128.63,128.81,128.62,128.72,17728.0,125.3651,125.5405,125.3553,125.4528,17728.0
2022-05-23 12:25:00,128.69,128.75,128.63,128.68,17270.0,125.4236,125.482,125.3651,125.4138,17270.0
2022-05-23 12:30:00,128.67,128.74,128.53,128.66,17779.0,125.4041,125.4723,125.2676,125.3943,17779.0
2022-05-23 12:35:00,128.69,128.75,128.54,128.72,52208.0,125.4236,125.482,125.2774,125.4528,52208.0
2022-05-23 12:40:00,128.75,128.91,128.74,128.9,14758.0,125.482,125.638,125.4723,125.6282,14758.0
2022-05-23 12:45:00,128.89,129.0,128.72,128.91,49191.0,125.6185,125.7257,125.4528,125.638,49191.0
2022-05-23 12:50:00,128.92,129.15,128.78,129.14,117173.0,125.6477,125.8719,125.5113,125.8621,117173.0
2022-05-23 12:55:00,129.18,129.18,128.93,129.14,16350.0,125.9011,125.9011,125.6575,125.8621,16350.0
2022-05-23 13:00:00,129.15,129.38,129.06,129.33,14631.0,125.8719,126.0961,125.7842,126.0473,14631.0
2022-05-23 13:05:00,129.3,129.55,129.3,129.47,18997.0,126.0181,126.2617,126.0181,126.1838,18997.0
2022-05-23 13:10:00,129.44,129.55,129.3,129.49,18075.0,126.1545,126.2617,126.0181,126.2033,18075.0
2022-05-23 13:15:00,129.49,129.49,129.25,129.33,16424.0,126.2033,126.2033,125.9694,126.0473,16424.0
2022-05-23 13:20:00,129.34,129.38,129.13,129.36,28283.0,126.0571,126.0961,125.8524,126.0766,28283.0
2022-05-23 13:25:00,129.35,129.44,129.29,129.36,17547.0,126.0668,126.1545,126.0083,126.0766,17547.0
2022-05-23 13:30:00,129.39,129.73,129.32,129.71,18966.0,126.1058,126.4372,126.0376,126.4177,18966.0
2022-05-23 13:35:00,129.68,129.7,129.56,129.69,27564.0,126.3884,126.4079,126.2715,126.3982,27564.0
2022-05-23 13:40:00,129.7,129.93,129.68,129.93,15744.0,126.4079,126.6321,126.3884,126.6321,15744.0
2022-05-23 13:45:00,129.9,130.09,129.89,129.98,51030.0,126.6029,126.788,126.5931,126.6808,51030.0
2022-05-23 13:50:00,129.99,130.1,129.91,130.01,16720.0,126.6906,126.7978,126.6126,126.7101,16720.0
2022-05-23 13:55:00,130.0,130.08,129.78,129.84,68436.0,126.7003,126.7783,126.4859,126.5444,68436.0
2022-05-23 14:00:00,129.85,129.86,129.29,129.35,124895.0,126.5541,126.5639,126.0083,126.0668,124895.0
2022-05-23 14:05:00,129.35,129.38,129.11,129.22,92967.0,126.0668,126.0961,125.8329,125.9401,92967.0
2022-05-23 14:10:00,129.24,129.47,129.24,129.4,34746.0,125.9596,126.1838,125.9596,126.1155,34746.0
2022-05-23 14:15:00,129.4,129.47,129.3,129.33,66374.0,126.1155,126.1838,126.0181,126.0473,66374.0
2022-05-23 14:20:00,129.33,129.37,129.16,129.34,14474.0,126.0473,126.0863,125.8816,126.0571,14474.0
2022-05-23 14:25:00,129.37,129.52,129.34,129.37,9292.0,126.0863,126.2325,126.0571,126.0863,9292.0
2022-05-23 14:30:00,129.37,129.54,129.36,129.5,15764.0,126.0863,126.252,126.0766,126.213,15764.0
2022-05-23 14:35:00,129.48,129.52,129.44,129.45,7277.0,126.1935,126.2325,126.1545,126.1643,7277.0
2022-05-23 14:40:00,129.44,129.55,129.33,129.54,14057.0,126.1545,126.2617,126.0473,126.252,14057.0
2022-05-23 14:45:00,129.51,129.6,129.41,129.51,30050.0,126.2228,126.3105,126.1253,126.2228,30050.0
2022-05-23 14:50:00,129.47,129.55,129.26,129.34,10058.0,126.1838,126.2617,125.9791,126.0571,10058.0
2022-05-23 14:55:00,129.37,129.43,129.16,129.18,13225.0,126.0863,126.1448,125.8816,125.9011,13225.0
2022-05-23 15:00:00,129.18,129.37,129.17,129.33,10517.0,125.9011,126.0863,125.8914,126.0473,10517.0
2022-05-23 15:05:00,129.32,129.48,129.3,129.48,11473.0,126.0376,126.1935,126.0181,126.1935,11473.0
2022-05-23 15:10:00,129.44,129.44,129.05,129.21,15615.0,126.1545,126.1545,125.7744,125.9304,15615.0
2022-05-23 15:15:00,129.19,129.44,129.14,129.42,33560.0,125.9109,126.1545,125.8621,126.135,33560.0
2022-05-23 15:20:00,129.4,129.46,129.14,129.29,25987.0,126.1155,126.174,125.8621,126.0083,25987.0
2022-05-23 15:25:00,129.28,129.53,129.27,129.46,23400.0,125.9986,126.2422,125.9888,126.174,23400.0
2022-05-23 15:30:00,129.44,129.62,129.44,129.52,33420.0,126.1545,126.33,126.1545,126.2325,33420.0
2022-05-23 15:35:00,129.53,129.63,129.36,129.39,41278.0,126.2422,126.3397,126.0766,126.1058,41278.0
2022-05-23 15:40:00,129.37,129.64,129.34,129.64,44038.0,126.0863,126.3495,126.0571,126.3495,44038.0
2022-05-23 15:45:00,129.64,129.7,129.46,129.5,90576.0,126.3495,126.4079,126.174,126.213,90576.0
2022-05-23 15:50:00,129.53,129.87,129.52,129.59,117760.0,126.2422,126.5736,126.2325,126.3007,117760.0
2022-05-23 15:55:00,129.59,130.0,129.53,129.89,215049.0,126.3007,126.7003,126.2422,126.5931,215049.0
2022-05-24 09:30:00,129.44,129.75,129.05,129.49,109398.0,126.1545,126.4567,125.7744,126.2033,109398.0
2022-05-24 09:35:00,129.42,130.0,129.42,129.82,94735.0,126.135,126.7003,126.135,126.5249,94735.0
2022-05-24 09:40:00,129.74,129.96,129.39,129.52,28736.0,126.4469,126.6613,126.1058,126.2325,28736.0
2022-05-24 09:45:00,129.49,129.9,129.35,129.42,30166.0,126.2033,126.6029,126.0668,126.135,30166.0
2022-05-24 09:50:00,129.41,129.78,129.07,129.09,44797.0,126.1253,126.4859,125.7939,125.8134,44797.0
2022-05-24 09:55:00,129.08,129.45,129.04,129.31,24415.0,125.8037,126.1643,125.7647,126.0278,24415.0
2022-05-24 10:00:00,129.29,129.38,128.02,128.02,143812.0,126.0083,126.0961,124.7706,124.7706,143812.0
2022-05-24 10:05:00,128.04,128.08,127.36,127.4,76027.0,124.7901,124.8291,124.1273,124.1663,76027.0
2022-05-24 10:10:00,127.37,128.04,127.29,127.87,28666.0,124.1371,124.7901,124.0591,124.6244,28666.0
2022-05-24 10:15:00,127.84,127.87,127.61,127.72,24097.0,124.5951,124.6244,124.371,124.4782,24097.0
2022-05-24 10:20:00,127.69,128.28,127.6,127.8,44325.0,124.449,125.024,124.3612,124.5562,44325.0
2022-05-24 10:25:00,127.77,127.8,127.24,127.43,23539.0,124.5269,124.5562,124.0104,124.1956,23539.0
2022-05-24 10:30:00,127.39,127.68,126.96,127.51,48981.0,124.1566,124.4392,123.7375,124.2735,48981.0
2022-05-24 10:35:00,127.49,127.77,127.37,127.58,8148.0,124.254,124.5269,124.1371,124.3417,8148.0
2022-05-24 10:40:00,127.56,127.72,127.3,127.36,13673.0,124.3223,124.4782,124.0689,124.1273,13673.0
2022-05-24 10:45:00,127.41,127.68,127.18,127.2,37827.0,124.1761,124.4392,123.9519,123.9714,37827.0
2022-05-24 10:50:00,127.15,127.19,126.98,127.1,16568.0,123.9227,123.9616,123.757,123.8739,16568.0
2022-05-24 10:55:00,127.08,127.18,126.91,127.03,9051.0,123.8544,123.9519,123.6888,123.8057,9051.0
2022-05-24 11:00:00,126.99,127.32,126.92,127.21,18706.0,123.7667,124.0883,123.6985,123.9811,18706.0
2022-05-24 11:05:00,127.23,127.29,127.06,127.21,14849.0,124.0006,124.0591,123.8349,123.9811,14849.0
2022-05-24 11:10:00,127.28,127.33,127.1,127.26,18420.0,124.0494,124.0981,123.8739,124.0299,18420.0
2022-05-24 11:15:00,127.27,127.65,127.22,127.5,19191.0,124.0396,124.41,123.9909,124.2638,19191.0
2022-05-24 11:20:00,127.48,127.97,127.31,127.94,27955.0,124.2443,124.7218,124.0786,124.6926,27955.0
2022-05-24 11:25:00,127.92,128.03,127.76,128.03,16099.0,124.6731,124.7803,124.5172,124.7803,16099.0
2022-05-24 11:30:00,128.11,128.18,127.99,128.18,24636.0,124.8583,124.9265,124.7413,124.9265,24636.0
2022-05-24 11:35:00,128.11,128.11,127.75,127.87,26119.0,124.8583,124.8583,124.5074,124.6244,26119.0
2022-05-24 11:40:00,127.85,127.94,127.68,127.9,12801.0,124.6049,124.6926,124.4392,124.6536,12801.0
2022-05-24 11:45:00,127.92,128.17,127.83,128.17,13295.0,124.6731,124.9168,124.5854,124.9168,13295.0
2022-05-24 11:50:00,128.18,128.32,128.15,128.25,24934.0,124.9265,125.063,124.8973,124.9947,24934.0
2022-05-24 11:55:00,128.27,128.42,128.08,128.08,13446.0,125.0142,125.1604,124.8291,124.8291,13446.0
2022-05-24 12:00:00,128.05,128.07,127.79,127.95,18525.0,124.7998,124.8193,124.5464,124.7024,18525.0
2022-05-24 12:05:00,127.95,128.36,127.88,128.36,11559.0,124.7024,125.1019,124.6341,125.1019,11559.0
2022-05-24 12:10:00,128.36,128.53,128.17,128.25,21265.0,125.1019,125.2676,124.9168,124.9947,21265.0
2022-05-24 12:15:00,128.28,128.66,128.18,128.18,27633.0,125.024,125.3943,124.9265,124.9265,27633.0
2022-05-24 12:20:00,128.17,128.18,127.96,127.96,11074.0,124.9168,124.9265,124.7121,124.7121,11074.0
2022-05-24 12:25:00,128.01,128.33,128.0,128.29,17487.0,124.7608,125.0727,124.7511,125.0337,17487.0
2022-05-24 12:30:00,128.32,128.51,128.06,128.06,21828.0,125.063,125.2481,124.8096,124.8096,21828.0
2022-05-24 12:35:00,128.03,128.03,127.77,127.83,11539.0,124.7803,124.7803,124.5269,124.5854,11539.0
2022-05-24 12:40:00,127.84,127.91,127.73,127.83,8480.0,124.5951,124.6634,124.4879,124.5854,8480.0
2022-05-24 12:45:00,127.75,127.97,127.75,127.97,13413.0,124.5074,124.7218,124.5074,124.7218,13413.0
2022-05-24 12:50:00,127.97,128.23,127.97,128.23,7911.0,124.7218,124.9752,124.7218,124.9752,7911.0
2022-05-24 12:55:00,128.24,128.51,128.16,128.42,28217.0,124.985,125.2481,124.907,125.1604,28217.0
2022-05-24 13:00:00,128.41,128.41,127.97,128.0,10023.0,125.1507,125.1507,124.7218,124.7511,10023.0
2022-05-24 13:05:00,127.99,128.13,127.97,128.02,7334.0,124.7413,124.8778,124.7218,124.7706,7334.0
2022-05-24 13:10:00,127.99,128.2,127.98,128.15,7216.0,124.7413,124.946,124.7316,124.8973,7216.0
2022-05-24 13:15:00,128.07,128.29,128.03,128.22,8175.0,124.8193,125.0337,124.7803,124.9655,8175.0
2022-05-24 13:20:00,128.19,128.4,128.12,128.36,22998.0,124.9363,125.1409,124.868,125.1019,22998.0
2022-05-24 13:25:00,128.34,128.47,128.24,128.47,12164.0,125.0825,125.2092,124.985,125.2092,12164.0
2022-05-24 13:30:00,128.43,128.44,128.21,128.34,5028.0,125.1702,125.1799,124.9558,125.0825,5028.0
2022-05-24 13:35:00,128.35,128.66,128.35,128.66,12597.0,125.0922,125.3943,125.0922,125.3943,12597.0
2022-05-24 13:40:00,128.67,129.03,128.67,128.99,15431.0,125.4041,125.7549,125.4041,125.716,15431.0
2022-05-24 13:45:00,128.99,129.19,128.77,128.92,11452.0,125.716,125.9109,125.5015,125.6477,11452.0
2022-05-24 13:50:00,128.92,129.04,128.88,128.95,8190.0,125.6477,125.7647,125.6087,125.677,8190.0
2022-05-24 13:55:00,128.95,129.02,128.77,128.8,13061.0,125.677,125.7452,125.5015,125.5308,13061.0
2022-05-24 14:00:00,128.81,128.86,128.58,128.59,8536.0,125.5405,125.5893,125.3164,125.3261,8536.0
2022-05-24 14:05:00,128.61,129.09,128.61,129.03,9441.0,125.3456,125.8134,125.3456,125.7549,9441.0
2022-05-24 14:10:00,129.08,129.37,129.08,129.29,21168.0,125.8037,126.0863,125.8037,126.0083,21168.0
2022-05-24 14:15:00,129.29,129.3,128.8,128.84,9319.0,126.0083,126.0181,125.5308,125.5698,9319.0
2022-05-24 14:20:00,128.85,129.04,128.76,129.02,8963.0,125.5795,125.7647,125.4918,125.7452,8963.0
2022-05-24 14:25:00,129.17,129.23,129.12,129.16,6342.0,125.8914,125.9499,125.8427,125.8816,6342.0
2022-05-24 14:30:00,129.11,129.24,128.97,129.24,11204.0,125.8329,125.9596,125.6965,125.9596,11204.0
2022-05-24 14:35:00,129.23,129.42,129.15,129.37,46698.0,125.9499,126.135,125.8719,126.0863,46698.0
2022-05-24 14:40:00,129.39,129.47,128.86,128.91,15833.0,126.1058,126.1838,125.5893,125.638,15833.0
2022-05-24 14:45:00,128.86,128.86,128.48,128.57,17220.0,125.5893,125.5893,125.2189,125.3066,17220.0
2022-05-24 14:50:00,128.53,128.53,128.24,128.27,15031.0,125.2676,125.2676,124.985,125.0142,15031.0
2022-05-24 14:55:00,128.24,128.37,128.15,128.34,11677.0,124.985,125.1117,124.8973,125.0825,11677.0
2022-05-24 15:00:00,128.34,128.82,128.32,128.75,11230.0,125.0825,125.5503,125.063,125.482,11230.0
2022-05-24 15:05:00,128.75,128.91,128.67,128.67,15307.0,125.482,125.638,125.4041,125.4041,15307.0
2022-05-24 15:10:00,128.71,128.87,128.44,128.51,27322.0,125.4431,125.599,125.1799,125.2481,27322.0
2022-05-24 15:15:00,128.54,128.68,128.35,128.37,21858.0,125.2774,125.4138,125.0922,125.1117,21858.0
2022-05-24 15:20:00,128.41,128.56,128.25,128.45,25676.0,125.1507,125.2969,124.9947,125.1897,25676.0
2022-05-24 15:25:00,128.42,128.89,128.41,128.69,19905.0,125.1604,125.6185,125.1507,125.4236,19905.0
2022-05-24 15:30:00,128.74,128.79,128.54,128.73,18484.0,125.4723,125.521,125.2774,125.4626,18484.0
2022-05-24 15:35:00,128.75,129.42,128.75,129.31,33078.0,125.482,126.135,125.482,126.0278,33078.0
2022-05-24 15:40:00,129.28,129.52,129.12,129.19,33724.0,125.9986,126.2325,125.8427,125.9109,33724.0
2022-05-24 15:45:00,129.17,129.52,129.17,129.26,35784.0,125.8914,126.2325,125.8914,125.9791,35784.0
2022-05-24 15:50:00,129.32,129.37,128.86,128.94,83135.0,126.0376,126.0863,125.5893,125.6672,83135.0
2022-05-24 15:55:00,128.93,129.27,128.86,129.26,210953.0,125.6575,125.9888,125.5893,125.9791,210953.0
2022-05-25 09:30:00,129.37,129.61,128.93,129.1,50930.0,126.0863,126.3202,125.6575,125.8232,50930.0
2022-05-25 09:35:00,129.09,129.71,129.01,129.49,12754.0,125.8134,126.4177,125.7354,126.2033,12754.0
2022-05-25 09:40:00,129.59,129.89,129.49,129.77,24704.0,126.3007,126.5931,126.2033,126.4762,24704.0
2022-05-25 09:45:00,129.81,130.0,129.36,129.47,11494.0,126.5151,126.7003,126.0766,126.1838,11494.0
2022-05-25 09:50:00,129.51,130.25,129.51,129.98,28945.0,126.2228,126.944,126.2228,126.6808,28945.0
2022-05-25 09:55:00,130.0,130.29,129.95,130.17,20214.0,126.7003,126.983,126.6516,126.866,20214.0
2022-05-25 10:00:00,130.16,130.16,129.7,129.71,12627.0,126.8563,126.8563,126.4079,126.4177,12627.0
2022-05-25 10:05:00,129.68,129.72,129.39,129.64,16247.0,126.3884,126.4274,126.1058,126.3495,16247.0
2022-05-25 10:10:00,129.62,129.85,129.46,129.78,14140.0,126.33,126.5541,126.174,126.4859,14140.0
2022-05-25 10:15:00,129.79,129.79,129.44,129.59,28443.0,126.4956,126.4956,126.1545,126.3007,28443.0
2022-05-25 10:20:00,129.56,129.63,129.3,129.59,43093.0,126.2715,126.3397,126.0181,126.3007,43093.0
2022-05-25 10:25:00,129.58,129.69,129.43,129.62,24593.0,126.291,126.3982,126.1448,126.33,24593.0
2022-05-25 10:30:00,129.6,130.3,129.59,130.24,33111.0,126.3105,126.9927,126.3007,126.9342,33111.0
2022-05-25 10:35:00,130.24,130.3,130.01,130.19,13538.0,126.9342,126.9927,126.7101,126.8855,13538.0
2022-05-25 10:40:00,130.22,130.22,129.77,130.01,32003.0,126.9147,126.9147,126.4762,126.7101,32003.0
2022-05-25 10:45:00,130.01,130.03,129.71,129.86,9799.0,126.7101,126.7296,126.4177,126.5639,9799.0
2022-05-25 10:50:00,129.83,129.92,129.68,129.68,15566.0,126.5346,126.6223,126.3884,126.3884,15566.0
2022-05-25 10:55:00,129.68,129.92,129.68,129.87,9771.0,126.3884,126.6223,126.3884,126.5736,9771.0
2022-05-25 11:00:00,129.92,130.17,129.85,130.0,26253.0,126.6223,126.866,126.5541,126.7003,26253.0
2022-05-25 11:05:00,129.97,130.35,129.95,130.32,6483.0,126.6711,127.0414,126.6516,127.0122,6483.0
2022-05-25 11:10:00,130.29,130.42,130.23,130.4,7010.0,126.983,127.1097,126.9245,127.0902,7010.0
2022-05-25 11:15:00,130.41,130.59,130.36,130.59,13968.0,127.0999,127.2753,127.0512,127.2753,13968.0
2022-05-25 11:20:00,130.61,130.67,130.5,130.61,11791.0,127.2948,127.3533,127.1876,127.2948,11791.0
2022-05-25 11:25:00,130.61,130.72,130.56,130.62,18362.0,127.2948,127.402,127.2461,127.3046,18362.0
2022-05-25 11:30:00,130.61,130.61,130.25,130.28,13490.0,127.2948,127.2948,126.944,126.9732,13490.0
2022-05-25 11:35:00,130.25,130.38,130.17,130.35,13734.0,126.944,127.0707,126.866,127.0414,13734.0
2022-05-25 11:40:00,130.28,130.31,130.04,130.2,14715.0,126.9732,127.0025,126.7393,126.8952,14715.0
2022-05-25 11:45:00,130.18,130.31,130.08,130.08,13222.0,126.8758,127.0025,126.7783,126.7783,13222.0
2022-05-25 11:50:00,130.1,130.29,130.1,130.28,6810.0,126.7978,126.983,126.7978,126.9732,6810.0
2022-05-25 11:55:00,130.32,130.72,130.29,130.63,36469.0,127.0122,127.402,126.983,127.3143,36469.0
2022-05-25 12:00:00,130.63,130.77,130.62,130.67,10751.0,127.3143,127.4508,127.3046,127.3533,10751.0
2022-05-25 12:05:00,130.69,130.74,130.5,130.54,7202.0,127.3728,127.4215,127.1876,127.2266,7202.0
2022-05-25 12:10:00,130.51,130.75,130.5,130.72,30186.0,127.1974,127.4313,127.1876,127.402,30186.0
2022-05-25 12:15:00,130.75,130.77,130.56,130.65,12414.0,127.4313,127.4508,127.2461,127.3338,12414.0
2022-05-25 12:20:00,130.61,130.61,130.32,130.32,3332.0,127.2948,127.2948,127.0122,127.0122,3332.0
2022-05-25 12:25:00,130.31,130.31,130.13,130.13,10218.0,127.0025,127.0025,126.827,126.827,10218.0
2022-05-25 12:30:00,130.14,130.33,130.14,130.29,12348.0,126.8368,127.0219,126.8368,126.983,12348.0
2022-05-25 12:35:00,130.31,130.38,130.13,130.25,7045.0,127.0025,127.0707,126.827,126.944,7045.0
2022-05-25 12:40:00,130.28,130.32,130.1,130.11,6413.0,126.9732,127.0122,126.7978,126.8075,6413.0
2022-05-25 12:45:00,130.14,130.18,129.95,130.1,18727.0,126.8368,126.8758,126.6516,126.7978,18727.0
2022-05-25 12:50:00,130.05,130.05,129.71,129.77,8028.0,126.7491,126.7491,126.4177,126.4762,8028.0
2022-05-25 12:55:00,129.77,130.03,129.73,130.03,5439.0,126.4762,126.7296,126.4372,126.7296,5439.0
2022-05-25 13:00:00,130.02,130.02,129.85,129.94,8013.0,126.7198,126.7198,126.5541,126.6418,8013.0
2022-05-25 13:05:00,130.0,130.05,129.93,130.05,5877.0,126.7003,126.7491,126.6321,126.7491,5877.0
2022-05-25 13:10:00,130.11,130.11,129.82,130.06,7510.0,126.8075,126.8075,126.5249,126.7588,7510.0
2022-05-25 13:15:00,130.09,130.26,130.09,130.13,10269.0,126.788,126.9537,126.788,126.827,10269.0
2022-05-25 13:20:00,130.15,130.18,129.97,130.03,8711.0,126.8465,126.8758,126.6711,126.7296,8711.0
2022-05-25 13:25:00,130.05,130.2,130.03,130.12,5897.0,126.7491,126.8952,126.7296,126.8173,5897.0
2022-05-25 13:30:00,130.1,130.25,130.0,130.14,7298.0,126.7978,126.944,126.7003,126.8368,7298.0
2022-05-25 13:35:00,130.12,130.42,130.11,130.25,7087.0,126.8173,127.1097,126.8075,126.944,7087.0
2022-05-25 13:40:00,130.27,130.36,130.23,130.28,6348.0,126.9635,127.0512,126.9245,126.9732,6348.0
2022-05-25 13:45:00,130.25,130.39,130.25,130.29,5082.0,126.944,127.0804,126.944,126.983,5082.0
2022-05-25 13:50:00,130.28,130.29,129.98,130.0,9312.0,126.9732,126.983,126.6808,126.7003,9312.0
2022-05-25 13:55:00,130.03,130.16,130.0,130.08,6029.0,126.7296,126.8563,126.7003,126.7783,6029.0
2022-05-25 14:00:00,130.09,130.6,129.97,130.25,32731.0,126.788,127.2851,126.6711,126.944,32731.0
2022-05-25 14:05:00,130.3,130.3,129.5,129.85,24786.0,126.9927,126.9927,126.213,126.5541,24786.0
2022-05-25 14:10:00,130.0,130.3,129.87,130.07,18254.0,126.7003,126.9927,126.5736,126.7685,18254.0
2022-05-25 14:15:00,130.09,130.3,129.96,129.96,34668.0,126.788,126.9927,126.6613,126.6613,34668.0
2022-05-25 14:20:00,130.01,130.25,129.93,130.05,16026.0,126.7101,126.944,126.6321,126.7491,16026.0
2022-05-25 14:25:00,130.06,130.64,130.02,130.57,24504.0,126.7588,127.3241,126.7198,127.2559,24504.0
2022-05-25 14:30:00,130.73,130.87,130.6,130.87,26862.0,127.4118,127.5482,127.2851,127.5482,26862.0
2022-05-25 14:35:00,130.83,131.02,130.8,130.89,36308.0,127.5093,127.6944,127.48,127.5677,36308.0
2022-05-25 14:40:00,130.92,131.36,130.91,131.18,24764.0,127.597,128.0258,127.5872,127.8504,24764.0
2022-05-25 14:45:00,131.15,131.22,131.06,131.08,20880.0,127.8211,127.8894,127.7334,127.7529,20880.0
2022-05-25 14:50:00,131.11,131.42,131.04,131.34,19890.0,127.7821,128.0843,127.7139,128.0063,19890.0
2022-05-25 14:55:00,131.35,131.52,131.33,131.4,36110.0,128.0161,128.1817,127.9966,128.0648,36110.0
2022-05-25 15:00:00,131.46,131.73,131.44,131.64,37206.0,128.1233,128.3864,128.1038,128.2987,37206.0
2022-05-25 15:05:00,131.65,131.82,131.5,131.78,46373.0,128.3084,128.4741,128.1622,128.4351,46373.0
2022-05-25 15:10:00,131.73,131.88,131.68,131.71,12761.0,128.3864,128.5326,128.3377,128.3669,12761.0
2022-05-25 15:15:00,131.73,131.73,131.42,131.51,15990.0,128.3864,128.3864,128.0843,128.172,15990.0
2022-05-25 15:20:00,131.52,131.66,131.36,131.46,19311.0,128.1817,128.3182,128.0258,128.1233,19311.0
2022-05-25 15:25:00,131.44,131.47,131.26,131.26,30651.0,128.1038,128.133,127.9283,127.9283,30651.0
2022-05-25 15:30:00,131.3,131.52,131.17,131.22,23158.0,127.9673,128.1817,127.8406,127.8894,23158.0
2022-05-25 15:35:00,131.22,131.32,131.06,131.18,46898.0,127.8894,127.9868,127.7334,127.8504,46898.0
2022-05-25 15:40:00,131.16,131.17,131.03,131.12,37750.0,127.8309,127.8406,127.7042,127.7919,37750.0
2022-05-25 15:45:00,131.12,131.47,131.08,131.44,73530.0,127.7919,128.133,127.7529,128.1038,73530.0
2022-05-25 15:50:00,131.44,131.58,131.01,131.4,171647.0,128.1038,128.2402,127.6847,128.0648,171647.0
2022-05-25 15:55:00,131.4,131.55,131.36,131.46,143906.0,128.0648,128.211,128.0258,128.1233,143906.0
2022-05-26 09:30:00,132.0,132.63,131.66,132.57,55300.0,128.6496,129.2636,128.3182,129.2051,55300.0
2022-05-26 09:35:00,132.55,133.89,132.48,133.79,31187.0,129.1856,130.4916,129.1174,130.3941,31187.0
2022-05-26 09:40:00,133.78,134.32,133.74,134.28,46801.0,130.3844,130.9107,130.3454,130.8717,46801.0
2022-05-26 09:45:00,134.33,134.38,133.89,133.89,57805.0,130.9204,130.9691,130.4916,130.4916,57805.0
2022-05-26 09:50:00,133.95,134.18,133.88,134.13,40072.0,130.5501,130.7742,130.4818,130.7255,40072.0
2022-05-26 09:55:00,134.14,134.14,133.68,133.68,30917.0,130.7352,130.7352,130.2869,130.2869,30917.0
2022-05-26 10:00:00,133.72,133.97,133.64,133.76,24237.0,130.3259,130.5696,130.2479,130.3649,24237.0
2022-05-26 10:05:00,133.77,133.85,133.27,133.28,25705.0,130.3746,130.4526,129.8873,129.8971,25705.0
2022-05-26 10:10:00,133.3,133.55,133.17,133.47,14267.0,129.9166,130.1602,129.7899,130.0822,14267.0
2022-05-26 10:15:00,133.5,133.54,133.25,133.26,11437.0,130.1115,130.1505,129.8678,129.8776,11437.0
2022-05-26 10:20:00,133.3,133.5,133.23,133.39,18814.0,129.9166,130.1115,129.8483,130.0043,18814.0
2022-05-26 10:25:00,133.4,133.54,133.32,133.51,16575.0,130.014,130.1505,129.9361,130.1212,16575.0
2022-05-26 10:30:00,133.53,133.58,133.37,133.47,32468.0,130.1407,130.1895,129.9848,130.0822,32468.0
2022-05-26 10:35:00,133.49,133.74,133.49,133.7,32270.0,130.1017,130.3454,130.1017,130.3064,32270.0
2022-05-26 10:40:00,133.69,133.81,133.5,133.61,21147.0,130.2967,130.4136,130.1115,130.2187,21147.0
2022-05-26 10:45:00,133.59,133.73,133.5,133.5,10109.0,130.1992,130.3356,130.1115,130.1115,10109.0
2022-05-26 10:50:00,133.52,133.6,133.44,133.58,24723.0,130.131,130.2089,130.053,130.1895,24723.0
2022-05-26 10:55:00,133.6,133.66,133.48,133.61,22017.0,130.2089,130.2674,130.092,130.2187,22017.0
2022-05-26 11:00:00,133.62,133.69,133.47,133.57,17540.0,130.2284,130.2967,130.0822,130.1797,17540.0
2022-05-26 11:05:00,133.58,133.7,133.53,133.7,13958.0,130.1895,130.3064,130.1407,130.3064,13958.0
2022-05-26 11:10:00,133.71,133.94,133.69,133.73,19272.0,130.3162,130.5403,130.2967,130.3356,19272.0
2022-05-26 11:15:00,133.72,133.8,133.53,133.7,18072.0,130.3259,130.4039,130.1407,130.3064,18072.0
2022-05-26 11:20:00,133.69,133.72,133.48,133.67,25360.0,130.2967,130.3259,130.092,130.2772,25360.0
2022-05-26 11:25:00,133.67,133.7,133.49,133.56,14174.0,130.2772,130.3064,130.1017,130.17,14174.0
2022-05-26 11:30:00,133.56,133.63,133.42,133.49,41919.0,130.17,130.2382,130.0335,130.1017,41919.0
2022-05-26 11:35:00,133.47,133.63,133.45,133.63,16369.0,130.0822,130.2382,130.0628,130.2382,16369.0
2022-05-26 11:40:00,133.63,133.63,133.5,133.58,55093.0,130.2382,130.2382,130.1115,130.1895,55093.0
2022-05-26 11:45:00,133.62,133.66,133.48,133.58,17629.0,130.2284,130.2674,130.092,130.1895,17629.0
2022-05-26 11:50:00,133.56,133.63,133.47,133.63,8025.0,130.17,130.2382,130.0822,130.2382,8025.0
2022-05-26 11:55:00,133.63,133.71,133.44,133.44,19354.0,130.2382,130.3162,130.053,130.053,19354.0
2022-05-26 12:00:00,133.46,133.59,133.4,133.56,10097.0,130.0725,130.1992,130.014,130.17,10097.0
2022-05-26 12:05:00,133.56,133.58,133.5,133.58,9234.0,130.17,130.1895,130.1115,130.1895,9234.0
2022-05-26 12:10:00,133.58,133.85,133.57,133.74,28140.0,130.1895,130.4526,130.1797,130.3454,28140.0
2022-05-26 12:15:00,133.7,133.74,133.63,133.64,28063.0,130.3064,130.3454,130.2382,130.2479,28063.0
2022-05-26 12:20:00,133.64,133.64,133.35,133.41,41537.0,130.2479,130.2479,129.9653,130.0238,41537.0
2022-05-26 12:25:00,133.42,133.58,133.41,133.57,28499.0,130.0335,130.1895,130.0238,130.1797,28499.0
2022-05-26 12:30:00,133.58,133.64,133.46,133.51,15882.0,130.1895,130.2479,130.0725,130.1212,15882.0
2022-05-26 12:35:00,133.51,133.51,133.36,133.45,12083.0,130.1212,130.1212,129.975,130.0628,12083.0
2022-05-26 12:40:00,133.41,133.42,133.26,133.3,10867.0,130.0238,130.0335,129.8776,129.9166,10867.0
2022-05-26 12:45:00,133.29,133.38,133.2,133.31,13115.0,129.9068,129.9945,129.8191,129.9263,13115.0
2022-05-26 12:50:00,133.3,133.35,133.2,133.21,9343.0,129.9166,129.9653,129.8191,129.8288,9343.0
2022-05-26 12:55:00,133.18,133.33,133.16,133.33,20148.0,129.7996,129.9458,129.7801,129.9458,20148.0
2022-05-26 13:00:00,133.33,133.49,133.31,133.44,21406.0,129.9458,130.1017,129.9263,130.053,21406.0
2022-05-26 13:05:00,133.42,133.45,133.34,133.42,8812.0,130.0335,130.0628,129.9555,130.0335,8812.0
2022-05-26 13:10:00,133.47,133.53,133.37,133.44,52040.0,130.0822,130.1407,129.9848,130.053,52040.0
2022-05-26 13:15:00,133.44,133.58,133.44,133.53,17134.0,130.053,130.1895,130.053,130.1407,17134.0
2022-05-26 13:20:00,133.55,133.56,133.26,133.26,15123.0,130.1602,130.17,129.8776,129.8776,15123.0
2022-05-26 13:25:00,133.26,133.29,133.13,133.13,17864.0,129.8776,129.9068,129.7509,129.7509,17864.0
2022-05-26 13:30:00,133.14,133.23,133.13,133.22,10120.0,129.7606,129.8483,129.7509,129.8386,10120.0
2022-05-26 13:35:00,133.22,133.23,133.11,133.16,10115.0,129.8386,129.8483,129.7314,129.7801,10115.0
2022-05-26 13:40:00,133.17,133.25,133.15,133.24,10581.0,129.7899,129.8678,129.7704,129.8581,10581.0
2022-05-26 13:45:00,133.23,133.29,133.15,133.15,8139.0,129.8483,129.9068,129.7704,129.7704,8139.0
2022-05-26 13:50:00,133.16,133.16,132.97,132.99,13909.0,129.7801,129.7801,129.5949,129.6144,13909.0
2022-05-26 13:55:00,132.99,132.99,132.84,132.87,13430.0,129.6144,129.6144,129.4682,129.4975,13430.0
2022-05-26 14:00:00,132.83,132.84,132.63,132.72,17600.0,129.4585,129.4682,129.2636,129.3513,17600.0
2022-05-26 14:05:00,132.71,132.72,132.4,132.45,34118.0,129.3415,129.3513,129.0394,129.0881,34118.0
2022-05-26 14:10:00,132.45,132.64,132.41,132.64,13328.0,129.0881,129.2733,129.0491,129.2733,13328.0
2022-05-26 14:15:00,132.62,132.84,132.58,132.82,9332.0,129.2538,129.4682,129.2148,129.4487,9332.0
2022-05-26 14:20:00,132.87,132.94,132.8,132.91,8927.0,129.4975,129.5657,129.4292,129.5365,8927.0
2022-05-26 14:25:00,132.9,132.95,132.74,132.77,10418.0,129.5267,129.5754,129.3708,129.4,10418.0
2022-05-26 14:30:00,132.78,132.8,132.7,132.72,12426.0,129.4098,129.4292,129.3318,129.3513,12426.0
2022-05-26 14:35:00,132.74,132.74,132.42,132.45,27055.0,129.3708,129.3708,129.0589,129.0881,27055.0
2022-05-26 14:40:00,132.47,132.53,132.37,132.51,30366.0,129.1076,129.1661,129.0102,129.1466,30366.0
2022-05-26 14:45:00,132.53,132.64,132.38,132.4,23103.0,129.1661,129.2733,129.0199,129.0394,23103.0
2022-05-26 14:50:00,132.4,132.52,132.37,132.49,18142.0,129.0394,129.1564,129.0102,129.1271,18142.0
2022-05-26 14:55:00,132.45,132.55,132.45,132.53,8393.0,129.0881,129.1856,129.0881,129.1661,8393.0
2022-05-26 15:00:00,132.54,132.63,132.47,132.63,15947.0,129.1758,129.2636,129.1076,129.2636,15947.0
2022-05-26 15:05:00,132.63,132.96,132.61,132.94,16002.0,129.2636,129.5852,129.2441,129.5657,16002.0
2022-05-26 15:10:00,132.93,133.12,132.89,133.12,19319.0,129.5559,129.7411,129.517,129.7411,19319.0
2022-05-26 15:15:00,133.13,133.15,132.76,132.93,26808.0,129.7509,129.7704,129.3903,129.5559,26808.0
2022-05-26 15:20:00,132.97,132.98,132.76,132.96,14802.0,129.5949,129.6047,129.3903,129.5852,14802.0
2022-05-26 15:25:00,132.95,133.23,132.9,133.16,23817.0,129.5754,129.8483,129.5267,129.7801,23817.0
2022-05-26 15:30:00,133.18,133.47,133.14,133.44,32497.0,129.7996,130.0822,129.7606,130.053,32497.0
2022-05-26 15:35:00,133.43,133.5,133.31,133.47,38914.0,130.0433,130.1115,129.9263,130.0822,38914.0
2022-05-26 15:40:00,133.46,133.77,133.43,133.77,42892.0,130.0725,130.3746,130.0433,130.3746,42892.0
2022-05-26 15:45:00,133.79,133.85,133.68,133.85,45215.0,130.3941,130.4526,130.2869,130.4526,45215.0
2022-05-26 15:50:00,133.88,134.02,133.17,133.19,104762.0,130.4818,130.6183,129.7899,129.8094,104762.0
2022-05-26 15:55:00,133.18,133.2,132.7,132.72,261997.0,129.7996,129.8191,129.3318,129.3513,261997.0
2022-05-27 09:30:00,133.19,133.75,132.9,133.71,48783.0,129.8094,130.3551,129.5267,130.3162,48783.0
2022-05-27 09:35:00,133.77,134.0,133.74,133.96,10664.0,130.3746,130.5988,130.3454,130.5598,10664.0
2022-05-27 09:40:00,134.0,134.23,133.86,133.88,19787.0,130.5988,130.823,130.4623,130.4818,19787.0
2022-05-27 09:45:00,133.92,134.03,133.73,133.98,9699.0,130.5208,130.628,130.3356,130.5793,9699.0
2022-05-27 09:50:00,133.94,134.08,133.45,133.66,23209.0,130.5403,130.6768,130.0628,130.2674,23209.0
2022-05-27 09:55:00,133.66,134.15,133.65,133.89,21663.0,130.2674,130.745,130.2577,130.4916,21663.0
2022-05-27 10:00:00,133.95,134.01,133.76,133.9,21939.0,130.5501,130.6085,130.3649,130.5013,21939.0
2022-05-27 10:05:00,133.94,133.94,133.6,133.85,12930.0,130.5403,130.5403,130.2089,130.4526,12930.0
2022-05-27 10:10:00,133.83,134.1,133.76,134.04,9961.0,130.4331,130.6963,130.3649,130.6378,9961.0
2022-05-27 10:15:00,134.06,134.06,133.77,133.96,16085.0,130.6573,130.6573,130.3746,130.5598,16085.0
2022-05-27 10:20:00,133.93,134.2,133.92,134.05,11526.0,130.5306,130.7937,130.5208,130.6475,11526.0
2022-05-27 10:25:00,134.0,134.05,133.78,133.92,9458.0,130.5988,130.6475,130.3844,130.5208,9458.0
2022-05-27 10:30:00,133.89,134.05,133.77,133.83,9545.0,130.4916,130.6475,130.3746,130.4331,9545.0
2022-05-27 10:35:00,133.81,134.01,133.81,133.9,17866.0,130.4136,130.6085,130.4136,130.5013,17866.0
2022-05-27 10:40:00,133.87,133.87,133.44,133.49,46112.0,130.4721,130.4721,130.053,130.1017,46112.0
2022-05-27 10:45:00,133.51,133.54,133.46,133.49,47270.0,130.1212,130.1505,130.0725,130.1017,47270.0
2022-05-27 10:50:00,133.47,133.54,133.31,133.51,16806.0,130.0822,130.1505,129.9263,130.1212,16806.0
2022-05-27 10:55:00,133.51,133.53,133.41,133.46,20701.0,130.1212,130.1407,130.0238,130.0725,20701.0
2022-05-27 11:00:00,133.49,133.53,133.33,133.33,14709.0,130.1017,130.1407,129.9458,129.9458,14709.0
2022-05-27 11:05:00,133.31,133.52,133.16,133.4,24719.0,129.9263,130.131,129.7801,130.014,24719.0
2022-05-27 11:10:00,133.39,133.68,133.24,133.59,16245.0,130.0043,130.2869,129.8581,130.1992,16245.0
2022-05-27 11:15:00,133.59,133.6,133.39,133.45,26123.0,130.1992,130.2089,130.0043,130.0628,26123.0
2022-05-27 11:20:00,133.48,133.6,133.41,133.47,13176.0,130.092,130.2089,130.0238,130.0822,13176.0
2022-05-27 11:25:00,133.47,133.66,133.4,133.63,43783.0,130.0822,130.2674,130.014,130.2382,43783.0
2022-05-27 11:30:00,133.67,133.85,133.64,133.85,7223.0,130.2772,130.4526,130.2479,130.4526,7223.0
2022-05-27 11:35:00,133.84,133.99,133.8,133.95,7696.0,130.4429,130.589,130.4039,130.5501,7696.0
2022-05-27 11:40:00,133.95,134.16,133.88,134.09,14655.0,130.5501,130.7547,130.4818,130.6865,14655.0
2022-05-27 11:45:00,134.1,134.17,134.0,134.07,7622.0,130.6963,130.7645,130.5988,130.667,7622.0
2022-05-27 11:50:00,134.1,134.1,133.97,134.03,6457.0,130.6963,130.6963,130.5696,130.628,6457.0
2022-05-27 11:55:00,134.0,134.11,133.92,133.97,5609.0,130.5988,130.706,130.5208,130.5696,5609.0
2022-05-27 12:00:00,133.99,134.22,133.98,134.13,21081.0,130.589,130.8132,130.5793,130.7255,21081.0
2022-05-27 12:05:00,134.13,134.19,134.01,134.09,5356.0,130.7255,130.784,130.6085,130.6865,5356.0
2022-05-27 12:10:00,134.18,134.28,134.14,134.27,4675.0,130.7742,130.8717,130.7352,130.8619,4675.0
2022-05-27 12:15:00,134.26,134.27,134.09,134.16,6442.0,130.8522,130.8619,130.6865,130.7547,6442.0
2022-05-27 12:20:00,134.2,134.2,134.0,134.02,9320.0,130.7937,130.7937,130.5988,130.6183,9320.0
2022-05-27 12:25:00,134.0,134.06,133.93,133.97,6284.0,130.5988,130.6573,130.5306,130.5696,6284.0
2022-05-27 12:30:00,133.96,134.01,133.92,133.97,6118.0,130.5598,130.6085,130.5208,130.5696,6118.0
2022-05-27 12:35:00,133.96,133.98,133.82,133.96,6695.0,130.5598,130.5793,130.4234,130.5598,6695.0
2022-05-27 12:40:00,133.98,134.09,133.96,134.04,7096.0,130.5793,130.6865,130.5598,130.6378,7096.0
2022-05-27 12:45:00,134.04,134.13,133.95,134.11,31092.0,130.6378,130.7255,130.5501,130.706,31092.0
2022-05-27 12:50:00,134.16,134.25,134.04,134.18,6140.0,130.7547,130.8424,130.6378,130.7742,6140.0
2022-05-27 12:55:00,134.2,134.25,134.13,134.13,8853.0,130.7937,130.8424,130.7255,130.7255,8853.0
2022-05-27 13:00:00,134.09,134.12,133.96,134.12,10618.0,130.6865,130.7157,130.5598,130.7157,10618.0
2022-05-27 13:05:00,134.14,134.16,134.02,134.14,6196.0,130.7352,130.7547,130.6183,130.7352,6196.0
2022-05-27 13:10:00,134.16,134.16,133.74,133.84,32135.0,130.7547,130.7547,130.3454,130.4429,32135.0
2022-05-27 13:15:00,133.82,133.92,133.67,133.9,20861.0,130.4234,130.5208,130.2772,130.5013,20861.0
2022-05-27 13:20:00,133.91,133.91,133.76,133.9,7325.0,130.5111,130.5111,130.3649,130.5013,7325.0
2022-05-27 13:25:00,133.89,134.03,133.88,134.03,7958.0,130.4916,130.628,130.4818,130.628,7958.0
2022-05-27 13:30:00,134.03,134.1,133.89,133.89,11791.0,130.628,130.6963,130.4916,130.4916,11791.0
2022-05-27 13:35:00,133.89,134.0,133.86,133.87,7019.0,130.4916,130.5988,130.4623,130.4721,7019.0
2022-05-27 13:40:00,133.87,133.87,133.75,133.76,7486.0,130.4721,130.4721,130.3551,130.3649,7486.0
2022-05-27 13:45:00,133.78,133.93,133.76,133.89,6784.0,130.3844,130.5306,130.3649,130.4916,6784.0
2022-05-27 13:50:00,133.87,133.93,133.84,133.89,6803.0,130.4721,130.5306,130.4429,130.4916,6803.0
2022-05-27 13:55:00,133.87,133.87,133.78,133.83,5575.0,130.4721,130.4721,130.3844,130.4331,5575.0
2022-05-27 14:00:00,133.85,133.85,133.69,133.72,9350.0,130.4526,130.4526,130.2967,130.3259,9350.0
2022-05-27 14:05:00,133.7,133.82,133.58,133.77,7668.0,130.3064,130.4234,130.1895,130.3746,7668.0
2022-05-27 14:10:00,133.78,133.79,133.72,133.77,4089.0,130.3844,130.3941,130.3259,130.3746,4089.0
2022-05-27 14:15:00,133.76,133.87,133.74,133.83,4676.0,130.3649,130.4721,130.3454,130.4331,4676.0
2022-05-27 14:20:00,133.84,133.85,133.78,133.84,3295.0,130.4429,130.4526,130.3844,130.4429,3295.0
2022-05-27 14:25:00,133.84,133.88,133.72,133.8,8159.0,130.4429,130.4818,130.3259,130.4039,8159.0
2022-05-27 14:30:00,133.8,133.84,133.77,133.83,8656.0,130.4039,130.4429,130.3746,130.4331,8656.0
2022-05-27 14:35:00,133.82,133.85,133.71,133.77,10704.0,130.4234,130.4526,130.3162,130.3746,10704.0
2022-05-27 14:40:00,133.74,133.83,133.63,133.83,12101.0,130.3454,130.4331,130.2382,130.4331,12101.0
2022-05-27 14:45:00,133.84,133.88,133.78,133.86,5254.0,130.4429,130.4818,130.3844,130.4623,5254.0
2022-05-27 14:50:00,133.88,133.92,133.77,133.82,15671.0,130.4818,130.5208,130.3746,130.4234,15671.0
2022-05-27 14:55:00,133.87,133.87,133.75,133.78,7910.0,130.4721,130.4721,130.3551,130.3844,7910.0
2022-05-27 15:00:00,133.77,133.94,133.74,133.9,40333.0,130.3746,130.5403,130.3454,130.5013,40333.0
2022-05-27 15:05:00,133.91,134.03,133.89,133.99,17317.0,130.5111,130.628,130.4916,130.589,17317.0
2022-05-27 15:10:00,133.96,134.12,133.89,134.03,20405.0,130.5598,130.7157,130.4916,130.628,20405.0
2022-05-27 15:15:00,134.04,134.04,133.9,133.97,11086.0,130.6378,130.6378,130.5013,130.5696,11086.0
2022-05-27 15:20:00,133.98,134.06,133.93,134.02,16201.0,130.5793,130.6573,130.5306,130.6183,16201.0
2022-05-27 15:25:00,134.03,134.17,134.03,134.15,29339.0,130.628,130.7645,130.628,130.745,29339.0
2022-05-27 15:30:00,134.14,134.25,134.0,134.02,39835.0,130.7352,130.8424,130.5988,130.6183,39835.0
2022-05-27 15:35:00,134.01,134.01,133.81,133.92,62118.0,130.6085,130.6085,130.4136,130.5208,62118.0
2022-05-27 15:40:00,133.91,133.98,133.83,133.93,27234.0,130.5111,130.5793,130.4331,130.5306,27234.0
2022-05-27 15:45:00,133.94,133.94,133.7,133.82,23876.0,130.5403,130.5403,130.3064,130.4234,23876.0
2022-05-27 15:50:00,133.92,134.05,133.78,133.87,66892.0,130.5208,130.6475,130.3844,130.4721,66892.0
2022-05-27 15:55:00,133.87,134.16,133.79,134.12,169309.0,130.4721,130.7547,130.3941,130.7157,169309.0
2022-05-31 09:30:00,133.61,133.61,132.4,133.05,99873.0,130.2187,130.2187,129.0394,129.6729,99873.0
2022-05-31 09:35:00,132.97,133.39,132.76,133.24,19796.0,129.5949,130.0043,129.3903,129.8581,19796.0
2022-05-31 09:40:00,133.12,133.35,132.86,133.14,20790.0,129.7411,129.9653,129.4877,129.7606,20790.0
2022-05-31 09:45:00,133.15,133.15,132.49,132.56,23166.0,129.7704,129.7704,129.1271,129.1953,23166.0
2022-05-31 09:50:00,132.58,132.87,132.54,132.7,17128.0,129.2148,129.4975,129.1758,129.3318,17128.0
2022-05-31 09:55:00,132.65,133.2,132.61,133.03,12387.0,129.2831,129.8191,129.2441,129.6534,12387.0
2022-05-31 10:00:00,133.08,133.09,132.59,132.64,17180.0,129.7021,129.7119,129.2246,129.2733,17180.0
2022-05-31 10:05:00,132.62,132.65,132.36,132.38,28236.0,129.2538,129.2831,129.0004,129.0199,28236.0
2022-05-31 10:10:00,132.36,133.1,132.36,133.1,12185.0,129.0004,129.7216,129.0004,129.7216,12185.0
2022-05-31 10:15:00,133.14,133.46,133.11,133.3,20934.0,129.7606,130.0725,129.7314,129.9166,20934.0
2022-05-31 10:20:00,133.39,133.47,132.86,132.86,13978.0,130.0043,130.0822,129.4877,129.4877,13978.0
2022-05-31 10:25:00,132.88,132.89,132.64,132.74,12843.0,129.5072,129.517,129.2733,129.3708,12843.0
2022-05-31 10:30:00,132.73,132.98,132.69,132.81,10509.0,129.361,129.6047,129.322,129.439,10509.0
2022-05-31 10:35:00,132.81,133.11,132.8,133.0,21787.0,129.439,129.7314,129.4292,129.6242,21787.0
2022-05-31 10:40:00,133.04,133.44,132.96,133.44,18252.0,129.6632,130.053,129.5852,130.053,18252.0
2022-05-31 10:45:00,133.39,133.5,133.09,133.14,10460.0,130.0043,130.1115,129.7119,129.7606,10460.0
2022-05-31 10:50:00,133.16,133.42,133.14,133.25,8094.0,129.7801,130.0335,129.7606,129.8678,8094.0
2022-05-31 10:55:00,133.21,133.27,133.04,133.21,11385.0,129.8288,129.8873,129.6632,129.8288,11385.0
2022-05-31 11:00:00,133.22,133.4,133.15,133.34,13291.0,129.8386,130.014,129.7704,129.9555,13291.0
2022-05-31 11:05:00,133.34,133.37,132.77,132.77,17857.0,129.9555,129.9848,129.4,129.4,17857.0
2022-05-31 11:10:00,132.78,132.98,132.71,132.73,10955.0,129.4098,129.6047,129.3415,129.361,10955.0
2022-05-31 11:15:00,132.69,132.79,132.42,132.42,23415.0,129.322,129.4195,129.0589,129.0589,23415.0
2022-05-31 11:20:00,132.42,132.58,132.36,132.47,19558.0,129.0589,129.2148,129.0004,129.1076,19558.0
2022-05-31 11:25:00,132.48,132.65,132.41,132.41,11108.0,129.1174,129.2831,129.0491,129.0491,11108.0
2022-05-31 11:30:00,132.36,132.67,132.36,132.58,13633.0,129.0004,129.3025,129.0004,129.2148,13633.0
2022-05-31 11:35:00,132.54,132.76,132.54,132.56,8751.0,129.1758,129.3903,129.1758,129.1953,8751.0
2022-05-31 11:40:00,132.56,132.74,132.45,132.69,17161.0,129.1953,129.3708,129.0881,129.322,17161.0
2022-05-31 11:45:00,132.68,132.99,132.68,132.99,11527.0,129.3123,129.6144,129.3123,129.6144,11527.0
2022-05-31 11:50:00,132.97,133.11,132.85,132.96,21196.0,129.5949,129.7314,129.478,129.5852,21196.0
2022-05-31 11:55:00,132.96,133.17,132.9,133.14,45204.0,129.5852,129.7899,129.5267,129.7606,45204.0
2022-05-31 12:00:00,133.14,133.16,132.92,132.99,36817.0,129.7606,129.7801,129.5462,129.6144,36817.0
2022-05-31 12:05:00,132.99,133.06,132.85,132.87,27369.0,129.6144,129.6826,129.478,129.4975,27369.0
2022-05-31 12:10:00,132.87,132.94,132.7,132.83,14925.0,129.4975,129.5657,129.3318,129.4585,14925.0
2022-05-31 12:15:00,132.81,132.86,132.65,132.76,9381.0,129.439,129.4877,129.2831,129.3903,9381.0
2022-05-31 12:20:00,132.78,132.85,132.57,132.65,13623.0,129.4098,129.478,129.2051,129.2831,13623.0
2022-05-31 12:25:00,132.65,132.78,132.57,132.73,17753.0,129.2831,129.4098,129.2051,129.361,17753.0
2022-05-31 12:30:00,132.69,132.79,132.68,132.79,11556.0,129.322,129.4195,129.3123,129.4195,11556.0
2022-05-31 12:35:00,132.8,133.07,132.72,133.07,9845.0,129.4292,129.6924,129.3513,129.6924,9845.0
2022-05-31 12:40:00,133.02,133.17,132.96,132.96,18094.0,129.6437,129.7899,129.5852,129.5852,18094.0
2022-05-31 12:45:00,132.97,133.08,132.89,132.94,13778.0,129.5949,129.7021,129.517,129.5657,13778.0
2022-05-31 12:50:00,132.94,133.09,132.92,133.05,10346.0,129.5657,129.7119,129.5462,129.6729,10346.0
2022-05-31 12:55:00,133.06,133.09,132.93,133.07,11603.0,129.6826,129.7119,129.5559,129.6924,11603.0
2022-05-31 13:00:00,133.06,133.22,132.86,133.03,12006.0,129.6826,129.8386,129.4877,129.6534,12006.0
2022-05-31 13:05:00,133.08,133.24,133.01,133.24,15558.0,129.7021,129.8581,129.6339,129.8581,15558.0
2022-05-31 13:10:00,133.22,133.22,132.98,133.17,16647.0,129.8386,129.8386,129.6047,129.7899,16647.0
2022-05-31 13:15:00,133.14,133.23,133.05,133.06,10157.0,129.7606,129.8483,129.6729,129.6826,10157.0
2022-05-31 13:20:00,133.05,133.05,132.96,133.0,6913.0,129.6729,129.6729,129.5852,129.6242,6913.0
2022-05-31 13:25:00,133.01,133.15,132.95,133.15,20438.0,129.6339,129.7704,129.5754,129.7704,20438.0
2022-05-31 13:30:00,133.14,133.52,132.91,133.48,56830.0,129.7606,130.131,129.5365,130.092,56830.0
2022-05-31 13:35:00,133.48,133.61,133.36,133.39,17687.0,130.092,130.2187,129.975,130.0043,17687.0
2022-05-31 13:40:00,133.39,133.55,133.35,133.54,16790.0,130.0043,130.1602,129.9653,130.1505,16790.0
2022-05-31 13:45:00,133.51,133.57,133.43,133.48,3893.0,130.1212,130.1797,130.0433,130.092,3893.0
2022-05-31 13:50:00,133.41,133.68,133.41,133.54,8551.0,130.0238,130.2869,130.0238,130.1505,8551.0
2022-05-31 13:55:00,133.52,133.63,133.47,133.59,14405.0,130.131,130.2382,130.0822,130.1992,14405.0
2022-05-31 14:00:00,133.57,133.63,133.41,133.41,16220.0,130.1797,130.2382,130.0238,130.0238,16220.0
2022-05-31 14:05:00,133.37,133.42,133.23,133.42,18674.0,129.9848,130.0335,129.8483,130.0335,18674.0
2022-05-31 14:10:00,133.42,133.42,133.27,133.31,12093.0,130.0335,130.0335,129.8873,129.9263,12093.0
2022-05-31 14:15:00,133.29,133.39,133.29,133.38,7602.0,129.9068,130.0043,129.9068,129.9945,7602.0
2022-05-31 14:20:00,133.38,133.5,133.24,133.34,7645.0,129.9945,130.1115,129.8581,129.9555,7645.0
2022-05-31 14:25:00,133.32,133.45,133.14,133.45,17073.0,129.9361,130.0628,129.7606,130.0628,17073.0
2022-05-31 14:30:00,133.43,133.55,133.43,133.47,10997.0,130.0433,130.1602,130.0433,130.0822,10997.0
2022-05-31 14:35:00,133.53,133.81,133.5,133.74,15677.0,130.1407,130.4136,130.1115,130.3454,15677.0
2022-05-31 14:40:00,133.78,133.78,133.32,133.33,14851.0,130.3844,130.3844,129.9361,129.9458,14851.0
2022-05-31 14:45:00,133.29,133.29,133.0,133.12,23454.0,129.9068,129.9068,129.6242,129.7411,23454.0
2022-05-31 14:50:00,133.12,133.24,133.01,133.01,24283.0,129.7411,129.8581,129.6339,129.6339,24283.0
2022-05-31 14:55:00,133.0,133.07,132.94,133.0,9513.0,129.6242,129.6924,129.5657,129.6242,9513.0
2022-05-31 15:00:00,133.0,133.11,132.88,133.11,17929.0,129.6242,129.7314,129.5072,129.7314,17929.0
2022-05-31 15:05:00,133.07,133.29,132.97,133.26,29859.0,129.6924,129.9068,129.5949,129.8776,29859.0
2022-05-31 15:10:00,133.29,133.7,133.19,133.65,60325.0,129.9068,130.3064,129.8094,130.2577,60325.0
2022-05-31 15:15:00,133.69,134.07,133.67,133.78,133627.0,130.2967,130.667,130.2772,130.3844,133627.0
2022-05-31 15:20:00,133.81,133.96,133.73,133.91,29453.0,130.4136,130.5598,130.3356,130.5111,29453.0
2022-05-31 15:25:00,133.91,133.99,133.81,133.94,30507.0,130.5111,130.589,130.4136,130.5403,30507.0
2022-05-31 15:30:00,133.96,134.17,133.94,134.08,25818.0,130.5598,130.7645,130.5403,130.6768,25818.0
2022-05-31 15:35:00,134.08,134.08,133.85,133.97,21620.0,130.6768,130.6768,130.4526,130.5696,21620.0
2022-05-31 15:40:00,134.0,134.05,133.78,133.8,36971.0,130.5988,130.6475,130.3844,130.4039,36971.0
2022-05-31 15:45:00,133.77,134.0,133.72,133.83,47418.0,130.3746,130.5988,130.3259,130.4331,47418.0
2022-05-31 15:50:00,133.83,134.14,133.43,133.61,156957.0,130.4331,130.7352,130.0433,130.2187,156957.0
2022-05-31 15:55:00,133.66,133.66,133.15,133.26,293791.0,130.2674,130.2674,129.7704,129.8776,293791.0
2022-06-01 09:30:00,133.83,133.83,133.1,133.28,73510.0,130.4331,130.4331,129.7216,129.8971,73510.0
2022-06-01 09:35:00,133.34,133.65,132.96,132.96,40344.0,129.9555,130.2577,129.5852,129.5852,40344.0
2022-06-01 09:40:00,133.0,133.07,132.44,132.48,15810.0,129.6242,129.6924,129.0784,129.1174,15810.0
2022-06-01 09:45:00,132.47,132.6,131.75,131.79,22365.0,129.1076,129.2343,128.4059,128.4449,22365.0
2022-06-01 09:50:00,131.82,132.44,131.64,132.38,94753.0,128.4741,129.0784,128.2987,129.0199,94753.0
2022-06-01 09:55:00,132.41,132.72,132.24,132.59,41004.0,129.0491,129.3513,128.8835,129.2246,41004.0
2022-06-01 10:00:00,132.73,132.73,132.14,132.37,26028.0,129.361,129.361,128.786,129.0102,26028.0
2022-06-01 10:05:00,132.31,132.44,132.13,132.37,17481.0,128.9517,129.0784,128.7763,129.0102,17481.0
2022-06-01 10:10:00,132.41,132.55,132.17,132.35,34842.0,129.0491,129.1856,128.8152,128.9907,34842.0
2022-06-01 10:15:00,132.34,132.35,131.8,131.88,29445.0,128.9809,128.9907,128.4546,128.5326,29445.0
2022-06-01 10:20:00,131.91,132.3,131.86,132.06,32957.0,128.5618,128.9419,128.5131,128.708,32957.0
2022-06-01 10:25:00,132.11,132.25,131.89,131.9,25837.0,128.7568,128.8932,128.5423,128.5521,25837.0
2022-06-01 10:30:00,131.9,132.23,131.8,131.89,20907.0,128.5521,128.8737,128.4546,128.5423,20907.0
2022-06-01 10:35:00,131.85,132.23,131.76,132.2,18074.0,128.5034,128.8737,128.4156,128.8445,18074.0
2022-06-01 10:40:00,132.16,132.4,132.11,132.22,17683.0,128.8055,129.0394,128.7568,128.864,17683.0
2022-06-01 10:45:00,132.22,132.53,132.15,132.49,22289.0,128.864,129.1661,128.7957,129.1271,22289.0
2022-06-01 10:50:00,132.49,132.68,132.45,132.62,21969.0,129.1271,129.3123,129.0881,129.2538,21969.0
2022-06-01 10:55:00,132.58,132.63,132.48,132.53,7937.0,129.2148,129.2636,129.1174,129.1661,7937.0
2022-06-01 11:00:00,132.41,132.46,132.05,132.18,14741.0,129.0491,129.0979,128.6983,128.825,14741.0
2022-06-01 11:05:00,132.14,132.3,132.11,132.21,12748.0,128.786,128.9419,128.7568,128.8542,12748.0
2022-06-01 11:10:00,132.28,132.54,132.28,132.38,7508.0,128.9224,129.1758,128.9224,129.0199,7508.0
2022-06-01 11:15:00,132.39,132.5,132.09,132.28,20758.0,129.0297,129.1369,128.7373,128.9224,20758.0
2022-06-01 11:20:00,132.27,132.35,132.16,132.24,8932.0,128.9127,128.9907,128.8055,128.8835,8932.0
2022-06-01 11:25:00,132.24,132.24,132.01,132.18,8082.0,128.8835,128.8835,128.6593,128.825,8082.0
2022-06-01 11:30:00,132.27,132.31,132.09,132.09,8121.0,128.9127,128.9517,128.7373,128.7373,8121.0
2022-06-01 11:35:00,132.11,132.27,132.03,132.24,11280.0,128.7568,128.9127,128.6788,128.8835,11280.0
2022-06-01 11:40:00,132.21,132.21,132.0,132.13,17420.0,128.8542,128.8542,128.6496,128.7763,17420.0
2022-06-01 11:45:00,132.12,132.18,131.96,131.97,11442.0,128.7665,128.825,128.6106,128.6203,11442.0
2022-06-01 11:50:00,131.97,132.0,131.87,131.96,6651.0,128.6203,128.6496,128.5229,128.6106,6651.0
2022-06-01 11:55:00,131.97,132.07,131.93,131.94,3579.0,128.6203,128.7178,128.5813,128.5911,3579.0
2022-06-01 12:00:00,132.0,132.0,131.84,131.92,8117.0,128.6496,128.6496,128.4936,128.5716,8117.0
2022-06-01 12:05:00,131.93,132.01,131.77,131.98,14986.0,128.5813,128.6593,128.4254,128.6301,14986.0
2022-06-01 12:10:00,131.99,131.99,131.85,131.94,4729.0,128.6398,128.6398,128.5034,128.5911,4729.0
2022-06-01 12:15:00,131.97,132.23,131.97,132.2,13439.0,128.6203,128.8737,128.6203,128.8445,13439.0
2022-06-01 12:20:00,132.18,132.44,132.18,132.41,20046.0,128.825,129.0784,128.825,129.0491,20046.0
2022-06-01 12:25:00,132.39,132.41,132.27,132.3,11497.0,129.0297,129.0491,128.9127,128.9419,11497.0
2022-06-01 12:30:00,132.25,132.48,132.2,132.27,8230.0,128.8932,129.1174,128.8445,128.9127,8230.0
2022-06-01 12:35:00,132.32,132.32,132.08,132.12,10775.0,128.9614,128.9614,128.7275,128.7665,10775.0
2022-06-01 12:40:00,132.15,132.31,132.05,132.09,12479.0,128.7957,128.9517,128.6983,128.7373,12479.0
2022-06-01 12:45:00,132.05,132.06,131.94,132.02,5181.0,128.6983,128.708,128.5911,128.669,5181.0
2022-06-01 12:50:00,132.03,132.27,131.96,132.27,3518.0,128.6788,128.9127,128.6106,128.9127,3518.0
2022-06-01 12:55:00,132.25,132.28,132.12,132.18,16143.0,128.8932,128.9224,128.7665,128.825,16143.0
2022-06-01 13:00:00,132.15,132.33,132.07,132.12,6059.0,128.7957,128.9712,128.7178,128.7665,6059.0
2022-06-01 13:05:00,132.1,132.47,132.1,132.41,11447.0,128.747,129.1076,128.747,129.0491,11447.0
2022-06-01 13:10:00,132.45,132.55,132.36,132.38,14716.0,129.0881,129.1856,129.0004,129.0199,14716.0
2022-06-01 13:15:00,132.38,132.67,132.38,132.65,7036.0,129.0199,129.3025,129.0199,129.2831,7036.0
2022-06-01 13:20:00,132.66,132.86,132.64,132.73,14446.0,129.2928,129.4877,129.2733,129.361,14446.0
2022-06-01 13:25:00,132.78,132.96,132.78,132.82,14174.0,129.4098,129.5852,129.4098,129.4487,14174.0
2022-06-01 13:30:00,132.8,132.95,132.68,132.95,9789.0,129.4292,129.5754,129.3123,129.5754,9789.0
2022-06-01 13:35:00,132.94,133.28,132.93,133.25,14040.0,129.5657,129.8971,129.5559,129.8678,14040.0
2022-06-01 13:40:00,133.26,133.4,133.24,133.31,12536.0,129.8776,130.014,129.8581,129.9263,12536.0
2022-06-01 13:45:00,133.31,133.43,133.29,133.34,14998.0,129.9263,130.0433,129.9068,129.9555,14998.0
2022-06-01 13:50:00,133.32,133.42,133.24,133.31,16313.0,129.9361,130.0335,129.8581,129.9263,16313.0
2022-06-01 13:55:00,133.31,133.58,133.28,133.49,17471.0,129.9263,130.1895,129.8971,130.1017,17471.0
2022-06-01 14:00:00,133.47,133.68,133.46,133.68,24161.0,130.0822,130.2869,130.0725,130.2869,24161.0
2022-06-01 14:05:00,133.65,133.76,133.48,133.75,27585.0,130.2577,130.3649,130.092,130.3551,27585.0
2022-06-01 14:10:00,133.74,133.76,133.58,133.61,12264.0,130.3454,130.3649,130.1895,130.2187,12264.0
2022-06-01 14:15:00,133.59,133.76,133.59,133.72,9543.0,130.1992,130.3649,130.1992,130.3259,9543.0
2022-06-01 14:20:00,133.75,134.02,133.6,134.01,17026.0,130.3551,130.6183,130.2089,130.6085,17026.0
2022-06-01 14:25:00,134.02,134.07,133.83,133.91,36687.0,130.6183,130.667,130.4331,130.5111,36687.0
2022-06-01 14:30:00,133.94,134.14,133.89,134.1,17571.0,130.5403,130.7352,130.4916,130.6963,17571.0
2022-06-01 14:35:00,134.09,134.28,134.05,134.18,23277.0,130.6865,130.8717,130.6475,130.7742,23277.0
2022-06-01 14:40:00,134.16,134.44,134.16,134.39,23133.0,130.7547,131.0276,130.7547,130.9789,23133.0
2022-06-01 14:45:00,134.42,134.53,134.33,134.5,21105.0,131.0081,131.1153,130.9204,131.0861,21105.0
2022-06-01 14:50:00,134.49,134.58,134.35,134.45,24816.0,131.0764,131.1641,130.9399,131.0374,24816.0
2022-06-01 14:55:00,134.44,134.51,134.36,134.44,24305.0,131.0276,131.0958,130.9497,131.0276,24305.0
2022-06-01 15:00:00,134.52,134.6,134.39,134.58,23309.0,131.1056,131.1836,130.9789,131.1641,23309.0
2022-06-01 15:05:00,134.58,134.7,134.5,134.66,30951.0,131.1641,131.281,131.0861,131.242,30951.0
2022-06-01 15:10:00,134.65,134.86,134.63,134.81,37280.0,131.2323,131.437,131.2128,131.3882,37280.0
2022-06-01 15:15:00,134.81,134.86,134.63,134.72,43643.0,131.3882,131.437,131.2128,131.3005,43643.0
2022-06-01 15:20:00,134.72,134.81,134.7,134.79,27969.0,131.3005,131.3882,131.281,131.3687,27969.0
2022-06-01 15:25:00,134.78,134.89,134.66,134.79,40985.0,131.359,131.4662,131.242,131.3687,40985.0
2022-06-01 15:30:00,134.8,134.99,134.7,134.94,49690.0,131.3785,131.5637,131.281,131.5149,49690.0
2022-06-01 15:35:00,134.92,135.23,134.82,135.08,86750.0,131.4954,131.7976,131.398,131.6514,86750.0
2022-06-01 15:40:00,135.09,135.22,134.92,135.06,63420.0,131.6611,131.7878,131.4954,131.6319,63420.0
2022-06-01 15:45:00,135.06,135.28,134.93,135.21,65996.0,131.6319,131.8463,131.5052,131.7781,65996.0
2022-06-01 15:50:00,135.23,135.35,134.57,134.96,155056.0,131.7976,131.9145,131.1543,131.5344,155056.0
2022-06-01 15:55:00,134.96,135.0,134.48,134.54,260305.0,131.5344,131.5734,131.0666,131.1251,260305.0
2022-06-02 09:30:00,135.61,135.8,134.62,135.14,83842.0,132.1679,132.3531,131.2031,131.7099,83842.0
2022-06-02 09:35:00,135.18,135.33,134.79,135.0,40352.0,131.7488,131.895,131.3687,131.5734,40352.0
2022-06-02 09:40:00,135.0,135.0,134.26,134.72,19434.0,131.5734,131.5734,130.8522,131.3005,19434.0
2022-06-02 09:45:00,134.7,135.03,134.57,134.96,27481.0,131.281,131.6026,131.1543,131.5344,27481.0
2022-06-02 09:50:00,134.9,135.01,134.74,134.94,38647.0,131.4759,131.5832,131.32,131.5149,38647.0
2022-06-02 09:55:00,134.94,135.01,134.64,134.88,23399.0,131.5149,131.5832,131.2225,131.4565,23399.0
2022-06-02 10:00:00,134.88,135.0,134.47,134.49,30795.0,131.4565,131.5734,131.0569,131.0764,30795.0
2022-06-02 10:05:00,134.43,134.47,134.2,134.32,30902.0,131.0179,131.0569,130.7937,130.9107,30902.0
2022-06-02 10:10:00,134.37,134.67,134.31,134.53,19980.0,130.9594,131.2518,130.9009,131.1153,19980.0
2022-06-02 10:15:00,134.52,134.54,133.86,133.95,28249.0,131.1056,131.1251,130.4623,130.5501,28249.0
2022-06-02 10:20:00,133.96,133.97,133.43,133.65,39393.0,130.5598,130.5696,130.0433,130.2577,39393.0
2022-06-02 10:25:00,133.65,134.01,133.63,134.01,18907.0,130.2577,130.6085,130.2382,130.6085,18907.0
2022-06-02 10:30:00,134.02,134.41,133.91,134.31,38932.0,130.6183,130.9984,130.5111,130.9009,38932.0
2022-06-02 10:35:00,134.25,134.4,134.17,134.35,16309.0,130.8424,130.9886,130.7645,130.9399,16309.0
2022-06-02 10:40:00,134.4,134.52,134.3,134.42,8499.0,130.9886,131.1056,130.8912,131.0081,8499.0
2022-06-02 10:45:00,134.44,134.78,134.42,134.73,24101.0,131.0276,131.359,131.0081,131.3103,24101.0
2022-06-02 10:50:00,134.72,134.75,134.54,134.54,10041.0,131.3005,131.3298,131.1251,131.1251,10041.0
2022-06-02 10:55:00,134.52,134.79,134.52,134.71,15203.0,131.1056,131.3687,131.1056,131.2908,15203.0
2022-06-02 11:00:00,134.7,134.97,134.7,134.84,17850.0,131.281,131.5442,131.281,131.4175,17850.0
2022-06-02 11:05:00,134.86,135.0,134.73,134.84,18251.0,131.437,131.5734,131.3103,131.4175,18251.0
2022-06-02 11:10:00,134.85,135.04,134.84,134.89,17310.0,131.4272,131.6124,131.4175,131.4662,17310.0
2022-06-02 11:15:00,134.92,135.02,134.84,134.84,15615.0,131.4954,131.5929,131.4175,131.4175,15615.0
2022-06-02 11:20:00,134.85,134.98,134.77,134.93,11446.0,131.4272,131.5539,131.3492,131.5052,11446.0
2022-06-02 11:25:00,134.95,135.17,134.91,135.17,27329.0,131.5247,131.7391,131.4857,131.7391,27329.0
2022-06-02 11:30:00,135.18,135.19,134.97,135.13,17796.0,131.7488,131.7586,131.5442,131.7001,17796.0
2022-06-02 11:35:00,135.15,135.15,134.83,134.84,31155.0,131.7196,131.7196,131.4077,131.4175,31155.0
2022-06-02 11:40:00,134.85,135.2,134.85,135.11,26481.0,131.4272,131.7683,131.4272,131.6806,26481.0
2022-06-02 11:45:00,135.13,135.44,135.08,135.43,12775.0,131.7001,132.0022,131.6514,131.9925,12775.0
2022-06-02 11:50:00,135.42,135.56,135.28,135.31,26769.0,131.9827,132.1192,131.8463,131.8755,26769.0
2022-06-02 11:55:00,135.35,135.52,135.33,135.44,31200.0,131.9145,132.0802,131.895,132.0022,31200.0
2022-06-02 12:00:00,135.47,135.59,135.34,135.53,17202.0,132.0315,132.1484,131.9048,132.09,17202.0
2022-06-02 12:05:00,135.55,135.7,135.53,135.6,12065.0,132.1094,132.2556,132.09,132.1582,12065.0
2022-06-02 12:10:00,135.65,135.85,135.59,135.77,20004.0,132.2069,132.4018,132.1484,132.3239,20004.0
2022-06-02 12:15:00,135.78,135.8,135.52,135.52,52704.0,132.3336,132.3531,132.0802,132.0802,52704.0
2022-06-02 12:20:00,135.52,135.68,135.49,135.68,13089.0,132.0802,132.2361,132.051,132.2361,13089.0
2022-06-02 12:25:00,135.69,135.71,135.57,135.66,15265.0,132.2459,132.2654,132.1289,132.2167,15265.0
2022-06-02 12:30:00,135.67,135.71,135.45,135.46,21072.0,132.2264,132.2654,132.012,132.0217,21072.0
2022-06-02 12:35:00,135.48,135.62,135.4,135.62,21259.0,132.0412,132.1777,131.9633,132.1777,21259.0
2022-06-02 12:40:00,135.61,135.64,135.3,135.36,36364.0,132.1679,132.1972,131.8658,131.9243,36364.0
2022-06-02 12:45:00,135.38,135.44,135.16,135.21,15528.0,131.9438,132.0022,131.7293,131.7781,15528.0
2022-06-02 12:50:00,135.22,135.29,135.11,135.26,17293.0,131.7878,131.856,131.6806,131.8268,17293.0
2022-06-02 12:55:00,135.23,135.23,135.01,135.15,15961.0,131.7976,131.7976,131.5832,131.7196,15961.0
2022-06-02 13:00:00,135.17,135.18,135.04,135.11,17337.0,131.7391,131.7488,131.6124,131.6806,17337.0
2022-06-02 13:05:00,135.11,135.2,135.07,135.1,12749.0,131.6806,131.7683,131.6416,131.6709,12749.0
2022-06-02 13:10:00,135.1,135.19,134.91,135.02,16681.0,131.6709,131.7586,131.4857,131.5929,16681.0
2022-06-02 13:15:00,135.03,135.04,134.8,134.8,13424.0,131.6026,131.6124,131.3785,131.3785,13424.0
2022-06-02 13:20:00,134.77,134.79,134.66,134.72,15002.0,131.3492,131.3687,131.242,131.3005,15002.0
2022-06-02 13:25:00,134.71,134.95,134.71,134.91,18973.0,131.2908,131.5247,131.2908,131.4857,18973.0
2022-06-02 13:30:00,134.93,135.1,134.9,135.02,9468.0,131.5052,131.6709,131.4759,131.5929,9468.0
2022-06-02 13:35:00,135.03,135.03,134.87,134.96,8872.0,131.6026,131.6026,131.4467,131.5344,8872.0
2022-06-02 13:40:00,134.96,135.15,134.9,135.14,19685.0,131.5344,131.7196,131.4759,131.7099,19685.0
2022-06-02 13:45:00,135.14,135.3,135.12,135.29,9496.0,131.7099,131.8658,131.6904,131.856,9496.0
2022-06-02 13:50:00,135.3,135.34,135.24,135.27,8517.0,131.8658,131.9048,131.8073,131.8366,8517.0
2022-06-02 13:55:00,135.27,135.3,135.15,135.18,9297.0,131.8366,131.8658,131.7196,131.7488,9297.0
2022-06-02 14:00:00,135.2,135.2,134.9,135.05,16664.0,131.7683,131.7683,131.4759,131.6221,16664.0
2022-06-02 14:05:00,135.06,135.21,135.02,135.11,18896.0,131.6319,131.7781,131.5929,131.6806,18896.0
2022-06-02 14:10:00,135.06,135.09,134.84,135.04,9913.0,131.6319,131.6611,131.4175,131.6124,9913.0
2022-06-02 14:15:00,135.06,135.1,134.99,135.1,11547.0,131.6319,131.6709,131.5637,131.6709,11547.0
2022-06-02 14:20:00,135.08,135.2,135.07,135.09,22268.0,131.6514,131.7683,131.6416,131.6611,22268.0
2022-06-02 14:25:00,135.07,135.17,135.03,135.1,14183.0,131.6416,131.7391,131.6026,131.6709,14183.0
2022-06-02 14:30:00,135.13,135.18,135.06,135.17,15281.0,131.7001,131.7488,131.6319,131.7391,15281.0
2022-06-02 14:35:00,135.16,135.19,135.01,135.09,12632.0,131.7293,131.7586,131.5832,131.6611,12632.0
2022-06-02 14:40:00,135.07,135.12,134.99,135.05,13572.0,131.6416,131.6904,131.5637,131.6221,13572.0
2022-06-02 14:45:00,135.07,135.24,135.03,135.06,37164.0,131.6416,131.8073,131.6026,131.6319,37164.0
2022-06-02 14:50:00,135.03,135.26,134.97,135.24,17075.0,131.6026,131.8268,131.5442,131.8073,17075.0
2022-06-02 14:55:00,135.21,135.23,135.07,135.13,21746.0,131.7781,131.7976,131.6416,131.7001,21746.0
2022-06-02 15:00:00,135.12,135.49,135.11,135.47,24463.0,131.6904,132.051,131.6806,132.0315,24463.0
2022-06-02 15:05:00,135.46,135.69,135.45,135.53,37164.0,132.0217,132.2459,132.012,132.09,37164.0
2022-06-02 15:10:00,135.53,135.58,135.43,135.56,24501.0,132.09,132.1387,131.9925,132.1192,24501.0
2022-06-02 15:15:00,135.55,135.65,135.51,135.63,40573.0,132.1094,132.2069,132.0705,132.1874,40573.0
2022-06-02 15:20:00,135.61,135.75,135.6,135.7,29621.0,132.1679,132.3044,132.1582,132.2556,29621.0
2022-06-02 15:25:00,135.69,135.73,135.43,135.48,29433.0,132.2459,132.2849,131.9925,132.0412,29433.0
2022-06-02 15:30:00,135.47,135.63,135.46,135.56,29070.0,132.0315,132.1874,132.0217,132.1192,29070.0
2022-06-02 15:35:00,135.58,135.59,135.48,135.55,27882.0,132.1387,132.1484,132.0412,132.1094,27882.0
2022-06-02 15:40:00,135.56,135.64,135.49,135.64,32725.0,132.1192,132.1972,132.051,132.1972,32725.0
2022-06-02 15:45:00,135.62,135.69,135.51,135.54,89504.0,132.1777,132.2459,132.0705,132.0997,89504.0
2022-06-02 15:50:00,135.58,135.96,135.56,135.84,117244.0,132.1387,132.509,132.1192,132.3921,117244.0
2022-06-02 15:55:00,135.82,135.88,135.54,135.8,263495.0,132.3726,132.4311,132.0997,132.3531,263495.0
2022-06-03 09:30:00,135.76,135.83,135.17,135.77,65176.0,132.3141,132.3823,131.7391,132.3239,65176.0
2022-06-03 09:35:00,135.71,136.0,135.54,135.59,24959.0,132.2654,132.548,132.0997,132.1484,24959.0
2022-06-03 09:40:00,135.67,135.99,135.2,135.8,50141.0,132.2264,132.5383,131.7683,132.3531,50141.0
2022-06-03 09:45:00,135.74,135.94,135.6,135.83,38076.0,132.2946,132.4895,132.1582,132.3823,38076.0
2022-06-03 09:50:00,135.85,136.03,135.75,135.87,21340.0,132.4018,132.5773,132.3044,132.4213,21340.0
2022-06-03 09:55:00,135.88,135.91,135.69,135.76,14151.0,132.4311,132.4603,132.2459,132.3141,14151.0
2022-06-03 10:00:00,135.79,136.1,135.66,135.73,22880.0,132.3434,132.6455,132.2167,132.2849,22880.0
2022-06-03 10:05:00,135.66,135.93,135.47,135.93,16859.0,132.2167,132.4798,132.0315,132.4798,16859.0
2022-06-03 10:10:00,135.91,136.1,135.71,136.07,38553.0,132.4603,132.6455,132.2654,132.6162,38553.0
2022-06-03 10:15:00,136.06,136.07,135.87,135.91,21455.0,132.6065,132.6162,132.4213,132.4603,21455.0
2022-06-03 10:20:00,135.89,135.97,135.66,135.86,26610.0,132.4408,132.5188,132.2167,132.4116,26610.0
2022-06-03 10:25:00,135.83,135.88,135.71,135.76,11724.0,132.3823,132.4311,132.2654,132.3141,11724.0
2022-06-03 10:30:00,135.74,135.74,135.39,135.62,174454.0,132.2946,132.2946,131.9535,132.1777,174454.0
2022-06-03 10:35:00,135.62,135.63,135.38,135.54,25029.0,132.1777,132.1874,131.9438,132.0997,25029.0
2022-06-03 10:40:00,135.56,135.65,135.39,135.65,15894.0,132.1192,132.2069,131.9535,132.2069,15894.0
2022-06-03 10:45:00,135.65,135.9,135.58,135.8,25035.0,132.2069,132.4506,132.1387,132.3531,25035.0
2022-06-03 10:50:00,135.78,135.85,135.62,135.62,21171.0,132.3336,132.4018,132.1777,132.1777,21171.0
2022-06-03 10:55:00,135.63,135.83,135.61,135.8,13653.0,132.1874,132.3823,132.1679,132.3531,13653.0
2022-06-03 11:00:00,135.74,135.91,135.66,135.79,103423.0,132.2946,132.4603,132.2167,132.3434,103423.0
2022-06-03 11:05:00,135.79,136.09,135.73,136.08,102004.0,132.3434,132.6357,132.2849,132.626,102004.0
2022-06-03 11:10:00,136.08,136.09,135.92,136.06,73711.0,132.626,132.6357,132.4701,132.6065,73711.0
2022-06-03 11:15:00,136.06,136.21,135.98,136.21,36290.0,132.6065,132.7527,132.5285,132.7527,36290.0
2022-06-03 11:20:00,136.19,136.34,136.15,136.33,14175.0,132.7332,132.8794,132.6942,132.8697,14175.0
2022-06-03 11:25:00,136.31,136.52,136.31,136.5,38918.0,132.8502,133.0548,132.8502,133.0353,38918.0
2022-06-03 11:30:00,136.48,136.53,136.34,136.34,20560.0,133.0158,133.0646,132.8794,132.8794,20560.0
2022-06-03 11:35:00,136.34,136.34,136.02,136.31,24250.0,132.8794,132.8794,132.5675,132.8502,24250.0
2022-06-03 11:40:00,136.29,136.37,135.92,135.99,11112.0,132.8307,132.9086,132.4701,132.5383,11112.0
2022-06-03 11:45:00,135.97,136.09,135.8,135.84,22612.0,132.5188,132.6357,132.3531,132.3921,22612.0
2022-06-03 11:50:00,135.82,135.96,135.82,135.87,17398.0,132.3726,132.509,132.3726,132.4213,17398.0
2022-06-03 11:55:00,135.87,136.0,135.84,135.99,5540.0,132.4213,132.548,132.3921,132.5383,5540.0
2022-06-03 12:00:00,135.95,136.11,135.95,136.01,16444.0,132.4993,132.6552,132.4993,132.5578,16444.0
2022-06-03 12:05:00,136.03,136.15,136.0,136.13,21023.0,132.5773,132.6942,132.548,132.6747,21023.0
2022-06-03 12:10:00,136.15,136.34,136.14,136.33,10024.0,132.6942,132.8794,132.6845,132.8697,10024.0
2022-06-03 12:15:00,136.35,136.51,136.32,136.41,16006.0,132.8891,133.0451,132.8599,132.9476,16006.0
2022-06-03 12:20:00,136.41,136.71,136.38,136.71,16839.0,132.9476,133.24,132.9184,133.24,16839.0
2022-06-03 12:25:00,136.72,136.77,136.58,136.74,18119.0,133.2498,133.2985,133.1133,133.2692,18119.0
2022-06-03 12:30:00,136.74,136.92,136.73,136.9,15375.0,133.2692,133.4447,133.2595,133.4252,15375.0
2022-06-03 12:35:00,136.9,137.11,136.88,136.99,27637.0,133.4252,133.6299,133.4057,133.5129,27637.0
2022-06-03 12:40:00,136.94,137.01,136.87,136.97,168195.0,133.4642,133.5324,133.3959,133.4934,168195.0
2022-06-03 12:45:00,137.0,137.01,136.56,136.64,24910.0,133.5226,133.5324,133.0938,133.1718,24910.0
2022-06-03 12:50:00,136.59,136.67,136.47,136.61,18304.0,133.1231,133.201,133.0061,133.1425,18304.0
2022-06-03 12:55:00,136.6,136.77,136.58,136.73,29874.0,133.1328,133.2985,133.1133,133.2595,29874.0
2022-06-03 13:00:00,136.73,137.09,136.7,137.08,30867.0,133.2595,133.6104,133.2303,133.6006,30867.0
2022-06-03 13:05:00,137.1,137.16,136.77,136.84,33373.0,133.6201,133.6786,133.2985,133.3667,33373.0
2022-06-03 13:10:00,136.84,136.91,136.55,136.6,31975.0,133.3667,133.4349,133.0841,133.1328,31975.0
2022-06-03 13:15:00,136.61,136.63,136.3,136.45,21810.0,133.1425,133.162,132.8404,132.9866,21810.0
2022-06-03 13:20:00,136.45,136.63,136.44,136.63,8029.0,132.9866,133.162,132.9769,133.162,8029.0
2022-06-03 13:25:00,136.62,136.74,136.59,136.73,9604.0,133.1523,133.2692,133.1231,133.2595,9604.0
2022-06-03 13:30:00,136.66,136.74,136.57,136.74,16448.0,133.1913,133.2692,133.1036,133.2692,16448.0
2022-06-03 13:35:00,136.77,137.0,136.74,136.87,17556.0,133.2985,133.5226,133.2692,133.3959,17556.0
2022-06-03 13:40:00,136.88,136.89,136.61,136.65,14462.0,133.4057,133.4154,133.1425,133.1815,14462.0
2022-06-03 13:45:00,136.68,136.69,136.53,136.63,11996.0,133.2108,133.2205,133.0646,133.162,11996.0
2022-06-03 13:50:00,136.66,136.67,136.38,136.44,19589.0,133.1913,133.201,132.9184,132.9769,19589.0
2022-06-03 13:55:00,136.45,136.48,136.16,136.22,26682.0,132.9866,133.0158,132.704,132.7624,26682.0
2022-06-03 14:00:00,136.19,136.27,136.15,136.18,17254.0,132.7332,132.8112,132.6942,132.7235,17254.0
2022-06-03 14:05:00,136.07,136.07,135.88,135.89,14000.0,132.6162,132.6162,132.4311,132.4408,14000.0
2022-06-03 14:10:00,135.89,136.09,135.89,136.09,17307.0,132.4408,132.6357,132.4408,132.6357,17307.0
2022-06-03 14:15:00,136.07,136.29,136.0,136.25,36357.0,132.6162,132.8307,132.548,132.7917,36357.0
2022-06-03 14:20:00,136.27,136.27,135.91,135.99,10556.0,132.8112,132.8112,132.4603,132.5383,10556.0
2022-06-03 14:25:00,136.0,136.2,135.88,136.16,14125.0,132.548,132.7429,132.4311,132.704,14125.0
2022-06-03 14:30:00,136.16,136.23,136.04,136.17,20319.0,132.704,132.7722,132.587,132.7137,20319.0
2022-06-03 14:35:00,136.22,136.31,136.12,136.29,18870.0,132.7624,132.8502,132.665,132.8307,18870.0
2022-06-03 14:40:00,136.32,136.63,136.26,136.62,20212.0,132.8599,133.162,132.8014,133.1523,20212.0
2022-06-03 14:45:00,136.61,136.65,136.52,136.64,11935.0,133.1425,133.1815,133.0548,133.1718,11935.0
2022-06-03 14:50:00,136.62,136.71,136.56,136.68,10183.0,133.1523,133.24,133.0938,133.2108,10183.0
2022-06-03 14:55:00,136.69,136.79,136.65,136.73,12861.0,133.2205,133.318,133.1815,133.2595,12861.0
2022-06-03 15:00:00,136.74,136.89,136.6,136.67,15075.0,133.2692,133.4154,133.1328,133.201,15075.0
2022-06-03 15:05:00,136.65,136.71,136.31,136.71,25014.0,133.1815,133.24,132.8502,133.24,25014.0
2022-06-03 15:10:00,136.74,136.81,136.44,136.47,15851.0,133.2692,133.3375,132.9769,133.0061,15851.0
2022-06-03 15:15:00,136.43,136.49,136.29,136.3,52593.0,132.9671,133.0256,132.8307,132.8404,52593.0
2022-06-03 15:20:00,136.32,136.36,136.08,136.19,30519.0,132.8599,132.8989,132.626,132.7332,30519.0
2022-06-03 15:25:00,136.17,136.62,136.14,136.61,38654.0,132.7137,133.1523,132.6845,133.1425,38654.0
2022-06-03 15:30:00,136.63,136.64,136.46,136.57,27904.0,133.162,133.1718,132.9964,133.1036,27904.0
2022-06-03 15:35:00,136.55,136.71,136.33,136.6,41771.0,133.0841,133.24,132.8697,133.1328,41771.0
2022-06-03 15:40:00,136.61,136.74,136.55,136.55,67423.0,133.1425,133.2692,133.0841,133.0841,67423.0
2022-06-03 15:45:00,136.55,136.58,136.36,136.39,74482.0,133.0841,133.1133,132.8989,132.9281,74482.0
2022-06-03 15:50:00,136.38,136.72,136.1,136.72,88208.0,132.9184,133.2498,132.6455,133.2498,88208.0
2022-06-03 15:55:00,136.73,136.81,136.6,136.63,206381.0,133.2595,133.3375,133.1328,133.162,206381.0
2022-06-06 09:30:00,137.99,138.42,137.75,138.22,56724.0,134.4875,134.9066,134.2536,134.7117,56724.0
2022-06-06 09:35:00,138.24,138.45,138.03,138.34,30970.0,134.7312,134.9358,134.5265,134.8286,30970.0
2022-06-06 09:40:00,138.34,138.8,137.92,138.02,133529.0,134.8286,135.277,134.4193,134.5168,133529.0
2022-06-06 09:45:00,138.02,138.24,137.76,137.84,37309.0,134.5168,134.7312,134.2634,134.3413,37309.0
2022-06-06 09:50:00,137.86,138.05,137.75,137.88,37497.0,134.3608,134.546,134.2536,134.3803,37497.0
2022-06-06 09:55:00,137.8,138.05,137.75,137.99,12329.0,134.3023,134.546,134.2536,134.4875,12329.0
2022-06-06 10:00:00,138.05,138.35,137.95,138.25,23901.0,134.546,134.8384,134.4485,134.7409,23901.0
2022-06-06 10:05:00,138.25,138.72,138.24,138.7,17018.0,134.7409,135.199,134.7312,135.1795,17018.0
2022-06-06 10:10:00,138.75,138.84,138.64,138.76,47778.0,135.2282,135.3159,135.121,135.238,47778.0
2022-06-06 10:15:00,138.76,138.81,138.45,138.49,40406.0,135.238,135.2867,134.9358,134.9748,40406.0
2022-06-06 10:20:00,138.47,138.52,138.19,138.34,18475.0,134.9553,135.0041,134.6824,134.8286,18475.0
2022-06-06 10:25:00,138.31,138.31,138.05,138.16,11983.0,134.7994,134.7994,134.546,134.6532,11983.0
2022-06-06 10:30:00,138.18,138.6,138.14,138.26,27158.0,134.6727,135.082,134.6337,134.7507,27158.0
2022-06-06 10:35:00,138.25,138.27,138.14,138.16,21032.0,134.7409,134.7604,134.6337,134.6532,21032.0
2022-06-06 10:40:00,138.16,138.42,138.15,138.18,27190.0,134.6532,134.9066,134.6435,134.6727,27190.0
2022-06-06 10:45:00,138.18,138.39,138.13,138.39,26524.0,134.6727,134.8774,134.624,134.8774,26524.0
2022-06-06 10:50:00,138.42,138.76,138.41,138.68,12400.0,134.9066,135.238,134.8969,135.16,12400.0
2022-06-06 10:55:00,138.71,138.98,138.66,138.8,35076.0,135.1892,135.4524,135.1405,135.277,35076.0
2022-06-06 11:00:00,138.82,138.84,138.67,138.69,10181.0,135.2964,135.3159,135.1503,135.1697,10181.0
2022-06-06 11:05:00,138.69,138.7,138.34,138.38,33467.0,135.1697,135.1795,134.8286,134.8676,33467.0
2022-06-06 11:10:00,138.39,138.49,138.15,138.34,24952.0,134.8774,134.9748,134.6435,134.8286,24952.0
2022-06-06 11:15:00,138.31,138.33,137.89,137.99,24900.0,134.7994,134.8189,134.3901,134.4875,24900.0
2022-06-06 11:20:00,137.99,138.09,137.6,137.6,34723.0,134.4875,134.585,134.1074,134.1074,34723.0
2022-06-06 11:25:00,137.56,137.63,137.42,137.47,7106.0,134.0684,134.1367,133.932,133.9807,7106.0
2022-06-06 11:30:00,137.45,137.56,137.29,137.44,11646.0,133.9612,134.0684,133.8053,133.9515,11646.0
2022-06-06 11:35:00,137.44,137.5,137.35,137.39,7766.0,133.9515,134.01,133.8638,133.9027,7766.0
2022-06-06 11:40:00,137.37,137.52,137.34,137.52,11716.0,133.8833,134.0294,133.854,134.0294,11716.0
2022-06-06 11:45:00,137.53,137.65,137.45,137.45,12524.0,134.0392,134.1561,133.9612,133.9612,12524.0
2022-06-06 11:50:00,137.39,137.55,137.37,137.49,8717.0,133.9027,134.0587,133.8833,134.0002,8717.0
2022-06-06 11:55:00,137.51,137.57,137.46,137.49,6164.0,134.0197,134.0782,133.971,134.0002,6164.0
2022-06-06 12:00:00,137.48,137.58,137.03,137.13,23599.0,133.9905,134.0879,133.5519,133.6493,23599.0
2022-06-06 12:05:00,137.15,137.22,137.02,137.09,16275.0,133.6688,133.7371,133.5421,133.6104,16275.0
2022-06-06 12:10:00,137.1,137.11,136.88,137.03,21022.0,133.6201,133.6299,133.4057,133.5519,21022.0
2022-06-06 12:15:00,137.01,137.2,136.96,137.18,17662.0,133.5324,133.7176,133.4837,133.6981,17662.0
2022-06-06 12:20:00,137.14,137.17,136.94,136.94,8189.0,133.6591,133.6883,133.4642,133.4642,8189.0
2022-06-06 12:25:00,136.97,137.02,136.79,136.85,7478.0,133.4934,133.5421,133.318,133.3765,7478.0
2022-06-06 12:30:00,136.83,136.83,136.51,136.55,22054.0,133.357,133.357,133.0451,133.0841,22054.0
2022-06-06 12:35:00,136.53,136.7,136.52,136.7,9180.0,133.0646,133.2303,133.0548,133.2303,9180.0
2022-06-06 12:40:00,136.7,136.89,136.68,136.83,10707.0,133.2303,133.4154,133.2108,133.357,10707.0
2022-06-06 12:45:00,136.87,137.02,136.86,136.93,4265.0,133.3959,133.5421,133.3862,133.4544,4265.0
2022-06-06 12:50:00,136.92,136.97,136.84,136.95,5160.0,133.4447,133.4934,133.3667,133.4739,5160.0
2022-06-06 12:55:00,136.95,137.09,136.95,136.98,11587.0,133.4739,133.6104,133.4739,133.5032,11587.0
2022-06-06 13:00:00,136.94,136.98,136.86,136.86,5663.0,133.4642,133.5032,133.3862,133.3862,5663.0
2022-06-06 13:05:00,136.87,137.01,136.86,136.96,6534.0,133.3959,133.5324,133.3862,133.4837,6534.0
2022-06-06 13:10:00,136.95,136.98,136.88,136.93,14222.0,133.4739,133.5032,133.4057,133.4544,14222.0
2022-06-06 13:15:00,136.94,137.15,136.9,137.15,9042.0,133.4642,133.6688,133.4252,133.6688,9042.0
2022-06-06 13:20:00,137.1,137.25,137.03,137.17,4955.0,133.6201,133.7663,133.5519,133.6883,4955.0
2022-06-06 13:25:00,137.19,137.21,137.1,137.21,5062.0,133.7078,133.7273,133.6201,133.7273,5062.0
2022-06-06 13:30:00,137.18,137.25,137.11,137.13,12357.0,133.6981,133.7663,133.6299,133.6493,12357.0
2022-06-06 13:35:00,137.1,137.26,137.06,137.21,10931.0,133.6201,133.776,133.5811,133.7273,10931.0
2022-06-06 13:40:00,137.18,137.36,137.15,137.33,13462.0,133.6981,133.8735,133.6688,133.8443,13462.0
2022-06-06 13:45:00,137.33,137.33,137.15,137.27,13431.0,133.8443,133.8443,133.6688,133.7858,13431.0
2022-06-06 13:50:00,137.29,137.52,137.29,137.52,7494.0,133.8053,134.0294,133.8053,134.0294,7494.0
2022-06-06 13:55:00,137.55,137.75,137.48,137.66,6818.0,134.0587,134.2536,133.9905,134.1659,6818.0
2022-06-06 14:00:00,137.67,137.72,137.6,137.64,6284.0,134.1756,134.2244,134.1074,134.1464,6284.0
2022-06-06 14:05:00,137.62,137.67,137.5,137.55,25893.0,134.1269,134.1756,134.01,134.0587,25893.0
2022-06-06 14:10:00,137.58,137.65,137.4,137.47,9410.0,134.0879,134.1561,133.9125,133.9807,9410.0
2022-06-06 14:15:00,137.48,137.53,137.33,137.33,14789.0,133.9905,134.0392,133.8443,133.8443,14789.0
2022-06-06 14:20:00,137.32,137.32,136.99,137.1,17894.0,133.8345,133.8345,133.5129,133.6201,17894.0
2022-06-06 14:25:00,137.13,137.13,136.82,136.87,8683.0,133.6493,133.6493,133.3472,133.3959,8683.0
2022-06-06 14:30:00,136.84,136.96,136.81,136.95,10335.0,133.3667,133.4837,133.3375,133.4739,10335.0
2022-06-06 14:35:00,136.93,136.99,136.78,136.85,9815.0,133.4544,133.5129,133.3082,133.3765,9815.0
2022-06-06 14:40:00,136.83,136.89,136.78,136.85,10014.0,133.357,133.4154,133.3082,133.3765,10014.0
2022-06-06 14:45:00,136.86,136.93,136.77,136.8,7341.0,133.3862,133.4544,133.2985,133.3277,7341.0
2022-06-06 14:50:00,136.77,136.91,136.59,136.91,12258.0,133.2985,133.4349,133.1231,133.4349,12258.0
2022-06-06 14:55:00,136.89,136.96,136.82,136.95,19174.0,133.4154,133.4837,133.3472,133.4739,19174.0
2022-06-06 15:00:00,136.93,137.08,136.85,136.94,9485.0,133.4544,133.6006,133.3765,133.4642,9485.0
2022-06-06 15:05:00,136.87,136.94,136.77,136.93,15191.0,133.3959,133.4642,133.2985,133.4544,15191.0
2022-06-06 15:10:00,136.89,137.06,136.85,136.97,15736.0,133.4154,133.5811,133.3765,133.4934,15736.0
2022-06-06 15:15:00,136.94,136.99,136.8,136.82,20421.0,133.4642,133.5129,133.3277,133.3472,20421.0
2022-06-06 15:20:00,136.83,136.95,136.72,136.87,15303.0,133.357,133.4739,133.2498,133.3959,15303.0
2022-06-06 15:25:00,136.87,136.89,136.7,136.71,11461.0,133.3959,133.4154,133.2303,133.24,11461.0
2022-06-06 15:30:00,136.64,136.77,136.63,136.74,13073.0,133.1718,133.2985,133.162,133.2692,13073.0
2022-06-06 15:35:00,136.71,136.73,136.56,136.61,18579.0,133.24,133.2595,133.0938,133.1425,18579.0
2022-06-06 15:40:00,136.6,136.93,136.58,136.88,26043.0,133.1328,133.4544,133.1133,133.4057,26043.0
2022-06-06 15:45:00,136.88,136.94,136.7,136.82,41779.0,133.4057,133.4642,133.2303,133.3472,41779.0
2022-06-06 15:50:00,136.85,137.08,136.85,137.01,55169.0,133.3765,133.6006,133.3765,133.5324,55169.0
2022-06-06 15:55:00,137.02,137.28,137.0,137.17,204077.0,133.5421,133.7955,133.5226,133.6883,204077.0
2022-06-07 09:30:00,136.81,137.48,136.0,137.37,59994.0,133.3375,133.9905,132.548,133.8833,59994.0
2022-06-07 09:35:00,137.32,137.44,136.53,136.8,24419.0,133.8345,133.9515,133.0646,133.3277,24419.0
2022-06-07 09:40:00,136.8,137.09,136.73,137.05,15123.0,133.3277,133.6104,133.2595,133.5714,15123.0
2022-06-07 09:45:00,137.09,137.2,136.95,137.05,11757.0,133.6104,133.7176,133.4739,133.5714,11757.0
2022-06-07 09:50:00,137.05,137.6,137.03,137.08,13253.0,133.5714,134.1074,133.5519,133.6006,13253.0
2022-06-07 09:55:00,137.12,137.32,136.95,137.07,13440.0,133.6396,133.8345,133.4739,133.5909,13440.0
2022-06-07 10:00:00,137.13,137.4,137.08,137.39,8983.0,133.6493,133.9125,133.6006,133.9027,8983.0
2022-06-07 10:05:00,137.42,137.44,136.97,137.17,12779.0,133.932,133.9515,133.4934,133.6883,12779.0
2022-06-07 10:10:00,137.17,137.51,137.12,137.4,14041.0,133.6883,134.0197,133.6396,133.9125,14041.0
2022-06-07 10:15:00,137.36,137.43,137.2,137.3,16953.0,133.8735,133.9417,133.7176,133.815,16953.0
2022-06-07 10:20:00,137.31,137.49,137.28,137.3,12718.0,133.8248,134.0002,133.7955,133.815,12718.0
2022-06-07 10:25:00,137.33,137.75,137.33,137.65,18757.0,133.8443,134.2536,133.8443,134.1561,18757.0
2022-06-07 10:30:00,137.7,138.21,137.68,138.21,19481.0,134.2049,134.7019,134.1854,134.7019,19481.0
2022-06-07 10:35:00,138.22,138.44,138.17,138.27,25316.0,134.7117,134.9261,134.6629,134.7604,25316.0
2022-06-07 10:40:00,138.28,138.5,138.17,138.5,16236.0,134.7702,134.9846,134.6629,134.9846,16236.0
2022-06-07 10:45:00,138.48,138.68,138.38,138.56,39249.0,134.9651,135.16,134.8676,135.043,39249.0
2022-06-07 10:50:00,138.55,138.55,138.06,138.31,10877.0,135.0333,135.0333,134.5557,134.7994,10877.0
2022-06-07 10:55:00,138.28,138.33,138.05,138.1,15476.0,134.7702,134.8189,134.546,134.5947,15476.0
2022-06-07 11:00:00,138.13,138.33,137.94,137.96,21091.0,134.624,134.8189,134.4388,134.4583,21091.0
2022-06-07 11:05:00,137.97,138.09,137.84,138.0,9854.0,134.468,134.585,134.3413,134.4973,9854.0
2022-06-07 11:10:00,137.99,138.13,137.89,138.02,42753.0,134.4875,134.624,134.3901,134.5168,42753.0
2022-06-07 11:15:00,138.03,138.03,137.71,137.73,19865.0,134.5265,134.5265,134.2146,134.2341,19865.0
2022-06-07 11:20:00,137.74,137.78,137.57,137.58,10338.0,134.2439,134.2828,134.0782,134.0879,10338.0
2022-06-07 11:25:00,137.53,137.66,137.28,137.28,6506.0,134.0392,134.1659,133.7955,133.7955,6506.0
2022-06-07 11:30:00,137.28,137.41,137.13,137.21,9678.0,133.7955,133.9222,133.6493,133.7273,9678.0
2022-06-07 11:35:00,137.2,137.25,137.1,137.18,7245.0,133.7176,133.7663,133.6201,133.6981,7245.0
2022-06-07 11:40:00,137.2,137.4,137.11,137.35,15415.0,133.7176,133.9125,133.6299,133.8638,15415.0
2022-06-07 11:45:00,137.32,137.32,137.03,137.05,10832.0,133.8345,133.8345,133.5519,133.5714,10832.0
2022-06-07 11:50:00,137.05,137.12,136.99,137.0,9214.0,133.5714,133.6396,133.5129,133.5226,9214.0
2022-06-07 11:55:00,136.99,137.22,136.95,137.13,6378.0,133.5129,133.7371,133.4739,133.6493,6378.0
2022-06-07 12:00:00,137.16,137.25,136.92,136.97,10304.0,133.6786,133.7663,133.4447,133.4934,10304.0
2022-06-07 12:05:00,136.93,136.93,136.77,136.84,8426.0,133.4544,133.4544,133.2985,133.3667,8426.0
2022-06-07 12:10:00,136.85,136.97,136.82,136.9,8799.0,133.3765,133.4934,133.3472,133.4252,8799.0
2022-06-07 12:15:00,136.89,136.95,136.52,136.67,22480.0,133.4154,133.4739,133.0548,133.201,22480.0
2022-06-07 12:20:00,136.64,136.79,136.61,136.75,10661.0,133.1718,133.318,133.1425,133.279,10661.0
2022-06-07 12:25:00,136.74,137.08,136.73,137.0,24989.0,133.2692,133.6006,133.2595,133.5226,24989.0
2022-06-07 12:30:00,137.0,137.22,136.9,137.2,14196.0,133.5226,133.7371,133.4252,133.7176,14196.0
2022-06-07 12:35:00,137.22,137.22,137.05,137.16,4976.0,133.7371,133.7371,133.5714,133.6786,4976.0
2022-06-07 12:40:00,137.16,137.36,137.1,137.19,24241.0,133.6786,133.8735,133.6201,133.7078,24241.0
2022-06-07 12:45:00,137.22,137.3,137.19,137.3,5126.0,133.7371,133.815,133.7078,133.815,5126.0
2022-06-07 12:50:00,137.31,137.44,137.21,137.37,6168.0,133.8248,133.9515,133.7273,133.8833,6168.0
2022-06-07 12:55:00,137.37,137.37,137.16,137.28,15013.0,133.8833,133.8833,133.6786,133.7955,15013.0
2022-06-07 13:00:00,137.32,137.51,137.25,137.51,7421.0,133.8345,134.0197,133.7663,134.0197,7421.0
2022-06-07 13:05:00,137.52,137.52,137.31,137.46,4906.0,134.0294,134.0294,133.8248,133.971,4906.0
2022-06-07 13:10:00,137.48,137.57,137.38,137.43,17610.0,133.9905,134.0782,133.893,133.9417,17610.0
2022-06-07 13:15:00,137.45,137.55,137.44,137.44,7730.0,133.9612,134.0587,133.9515,133.9515,7730.0
2022-06-07 13:20:00,137.44,137.6,137.39,137.46,10183.0,133.9515,134.1074,133.9027,133.971,10183.0
2022-06-07 13:25:00,137.47,137.64,137.39,137.41,37652.0,133.9807,134.1464,133.9027,133.9222,37652.0
2022-06-07 13:30:00,137.45,137.46,137.29,137.32,8733.0,133.9612,133.971,133.8053,133.8345,8733.0
2022-06-07 13:35:00,137.38,137.43,137.21,137.34,6465.0,133.893,133.9417,133.7273,133.854,6465.0
2022-06-07 13:40:00,137.29,137.34,137.19,137.31,12106.0,133.8053,133.854,133.7078,133.8248,12106.0
2022-06-07 13:45:00,137.32,137.39,137.24,137.37,10143.0,133.8345,133.9027,133.7566,133.8833,10143.0
2022-06-07 13:50:00,137.35,137.42,137.25,137.3,28968.0,133.8638,133.932,133.7663,133.815,28968.0
2022-06-07 13:55:00,137.28,137.5,137.22,137.45,8217.0,133.7955,134.01,133.7371,133.9612,8217.0
2022-06-07 14:00:00,137.45,137.71,137.39,137.7,9720.0,133.9612,134.2146,133.9027,134.2049,9720.0
2022-06-07 14:05:00,137.71,137.87,137.6,137.83,16053.0,134.2146,134.3706,134.1074,134.3316,16053.0
2022-06-07 14:10:00,137.91,138.05,137.86,138.05,10961.0,134.4095,134.546,134.3608,134.546,10961.0
2022-06-07 14:15:00,138.05,138.1,137.89,137.89,9226.0,134.546,134.5947,134.3901,134.3901,9226.0
2022-06-07 14:20:00,137.87,138.05,137.86,137.89,13856.0,134.3706,134.546,134.3608,134.3901,13856.0
2022-06-07 14:25:00,137.89,137.93,137.83,137.88,12774.0,134.3901,134.429,134.3316,134.3803,12774.0
2022-06-07 14:30:00,137.87,138.0,137.84,137.94,21601.0,134.3706,134.4973,134.3413,134.4388,21601.0
2022-06-07 14:35:00,137.94,138.14,137.94,138.06,10420.0,134.4388,134.6337,134.4388,134.5557,10420.0
2022-06-07 14:40:00,138.05,138.21,137.86,137.9,9496.0,134.546,134.7019,134.3608,134.3998,9496.0
2022-06-07 14:45:00,137.92,137.98,137.77,137.9,10268.0,134.4193,134.4778,134.2731,134.3998,10268.0
2022-06-07 14:50:00,137.92,138.07,137.9,138.0,8479.0,134.4193,134.5655,134.3998,134.4973,8479.0
2022-06-07 14:55:00,138.0,138.15,137.9,138.06,9402.0,134.4973,134.6435,134.3998,134.5557,9402.0
2022-06-07 15:00:00,138.06,138.23,138.06,138.11,30409.0,134.5557,134.7214,134.5557,134.6045,30409.0
2022-06-07 15:05:00,138.1,138.18,138.03,138.11,12010.0,134.5947,134.6727,134.5265,134.6045,12010.0
2022-06-07 15:10:00,138.12,138.12,137.91,137.97,16771.0,134.6142,134.6142,134.4095,134.468,16771.0
2022-06-07 15:15:00,137.99,138.15,137.99,138.11,13767.0,134.4875,134.6435,134.4875,134.6045,13767.0
2022-06-07 15:20:00,138.09,138.27,138.09,138.17,9462.0,134.585,134.7604,134.585,134.6629,9462.0
2022-06-07 15:25:00,138.16,138.29,138.14,138.24,11841.0,134.6532,134.7799,134.6337,134.7312,11841.0
2022-06-07 15:30:00,138.22,138.3,138.16,138.21,23877.0,134.7117,134.7896,134.6532,134.7019,23877.0
2022-06-07 15:35:00,138.22,138.37,138.2,138.34,22663.0,134.7117,134.8579,134.6922,134.8286,22663.0
2022-06-07 15:40:00,138.34,138.39,138.26,138.37,26867.0,134.8286,134.8774,134.7507,134.8579,26867.0
2022-06-07 15:45:00,138.39,138.64,138.37,138.64,37360.0,134.8774,135.121,134.8579,135.121,37360.0
2022-06-07 15:50:00,138.62,138.83,138.55,138.69,91283.0,135.1015,135.3062,135.0333,135.1697,91283.0
2022-06-07 15:55:00,138.7,138.78,138.55,138.59,180923.0,135.1795,135.2575,135.0333,135.0723,180923.0
2022-06-08 09:30:00,138.39,138.39,137.63,137.99,72977.0,134.8774,134.8774,134.1367,134.4875,72977.0
2022-06-08 09:35:00,138.01,138.15,137.43,137.77,9507.0,134.507,134.6435,133.9417,134.2731,9507.0
2022-06-08 09:40:00,137.7,137.74,137.27,137.51,22207.0,134.2049,134.2439,133.7858,134.0197,22207.0
2022-06-08 09:45:00,137.46,137.53,137.15,137.44,43938.0,133.971,134.0392,133.6688,133.9515,43938.0
2022-06-08 09:50:00,137.39,137.72,137.33,137.72,28826.0,133.9027,134.2244,133.8443,134.2244,28826.0
2022-06-08 09:55:00,137.72,137.8,137.38,137.46,22806.0,134.2244,134.3023,133.893,133.971,22806.0
2022-06-08 10:00:00,137.42,137.57,137.2,137.45,25166.0,133.932,134.0782,133.7176,133.9612,25166.0
2022-06-08 10:05:00,137.44,137.53,137.2,137.35,20763.0,133.9515,134.0392,133.7176,133.8638,20763.0
2022-06-08 10:10:00,137.33,137.42,137.06,137.07,19657.0,133.8443,133.932,133.5811,133.5909,19657.0
2022-06-08 10:15:00,137.06,137.1,136.8,137.06,17068.0,133.5811,133.6201,133.3277,133.5811,17068.0
2022-06-08 10:20:00,137.21,137.54,137.18,137.38,13526.0,133.7273,134.0489,133.6981,133.893,13526.0
2022-06-08 10:25:00,137.3,137.48,137.25,137.31,9371.0,133.815,133.9905,133.7663,133.8248,9371.0
2022-06-08 10:30:00,137.25,137.49,137.16,137.47,10472.0,133.7663,134.0002,133.6786,133.9807,10472.0
2022-06-08 10:35:00,137.48,137.93,137.48,137.68,32463.0,133.9905,134.429,133.9905,134.1854,32463.0
2022-06-08 10:40:00,137.77,137.93,137.62,137.62,21832.0,134.2731,134.429,134.1269,134.1269,21832.0
2022-06-08 10:45:00,137.65,138.03,137.65,137.84,13208.0,134.1561,134.5265,134.1561,134.3413,13208.0
2022-06-08 10:50:00,137.84,137.87,137.71,137.78,10221.0,134.3413,134.3706,134.2146,134.2828,10221.0
2022-06-08 10:55:00,137.79,137.85,137.69,137.76,34869.0,134.2926,134.3511,134.1951,134.2634,34869.0
2022-06-08 11:00:00,137.77,137.79,137.59,137.77,12112.0,134.2731,134.2926,134.0977,134.2731,12112.0
2022-06-08 11:05:00,137.79,137.81,137.52,137.59,7200.0,134.2926,134.3121,134.0294,134.0977,7200.0
2022-06-08 11:10:00,137.59,137.76,137.56,137.69,6764.0,134.0977,134.2634,134.0684,134.1951,6764.0
2022-06-08 11:15:00,137.74,137.95,137.65,137.77,20094.0,134.2439,134.4485,134.1561,134.2731,20094.0
2022-06-08 11:20:00,137.75,137.84,137.48,137.48,13173.0,134.2536,134.3413,133.9905,133.9905,13173.0
2022-06-08 11:25:00,137.51,137.52,137.37,137.39,18030.0,134.0197,134.0294,133.8833,133.9027,18030.0
2022-06-08 11:30:00,137.38,137.44,137.27,137.37,10642.0,133.893,133.9515,133.7858,133.8833,10642.0
2022-06-08 11:35:00,137.39,137.45,137.18,137.22,11859.0,133.9027,133.9612,133.6981,133.7371,11859.0
2022-06-08 11:40:00,137.21,137.29,136.84,136.92,33986.0,133.7273,133.8053,133.3667,133.4447,33986.0
2022-06-08 11:45:00,136.92,137.21,136.87,137.06,17286.0,133.4447,133.7273,133.3959,133.5811,17286.0
2022-06-08 11:50:00,137.07,137.12,136.76,136.82,26844.0,133.5909,133.6396,133.2887,133.3472,26844.0
2022-06-08 11:55:00,136.81,136.84,136.63,136.63,18512.0,133.3375,133.3667,133.162,133.162,18512.0
2022-06-08 12:00:00,136.62,136.75,136.59,136.7,22626.0,133.1523,133.279,133.1231,133.2303,22626.0
2022-06-08 12:05:00,136.71,136.74,136.53,136.74,13039.0,133.24,133.2692,133.0646,133.2692,13039.0
2022-06-08 12:10:00,136.72,136.77,136.59,136.61,19815.0,133.2498,133.2985,133.1231,133.1425,19815.0
2022-06-08 12:15:00,136.63,136.63,136.49,136.49,12657.0,133.162,133.162,133.0256,133.0256,12657.0
2022-06-08 12:20:00,136.44,136.47,136.18,136.23,26232.0,132.9769,133.0061,132.7235,132.7722,26232.0
2022-06-08 12:25:00,136.25,136.25,135.88,135.99,35807.0,132.7917,132.7917,132.4311,132.5383,35807.0
2022-06-08 12:30:00,136.0,136.01,135.72,135.72,42337.0,132.548,132.5578,132.2751,132.2751,42337.0
2022-06-08 12:35:00,135.73,135.78,135.47,135.49,22865.0,132.2849,132.3336,132.0315,132.051,22865.0
2022-06-08 12:40:00,135.48,135.58,135.31,135.31,22937.0,132.0412,132.1387,131.8755,131.8755,22937.0
2022-06-08 12:45:00,135.31,135.53,135.23,135.53,30090.0,131.8755,132.09,131.7976,132.09,30090.0
2022-06-08 12:50:00,135.5,135.57,135.43,135.47,20605.0,132.0607,132.1289,131.9925,132.0315,20605.0
2022-06-08 12:55:00,135.45,135.62,135.44,135.59,16602.0,132.012,132.1777,132.0022,132.1484,16602.0
2022-06-08 13:00:00,135.58,135.71,135.54,135.65,12160.0,132.1387,132.2654,132.0997,132.2069,12160.0
2022-06-08 13:05:00,135.65,135.76,135.6,135.76,11376.0,132.2069,132.3141,132.1582,132.3141,11376.0
2022-06-08 13:10:00,135.75,135.81,135.58,135.67,36609.0,132.3044,132.3628,132.1387,132.2264,36609.0
2022-06-08 13:15:00,135.64,135.69,135.55,135.64,7778.0,132.1972,132.2459,132.1094,132.1972,7778.0
2022-06-08 13:20:00,135.64,135.69,135.55,135.67,9014.0,132.1972,132.2459,132.1094,132.2264,9014.0
2022-06-08 13:25:00,135.68,135.68,135.5,135.51,12383.0,132.2361,132.2361,132.0607,132.0705,12383.0
2022-06-08 13:30:00,135.49,135.49,135.3,135.33,25016.0,132.051,132.051,131.8658,131.895,25016.0
2022-06-08 13:35:00,135.32,135.38,135.25,135.32,17383.0,131.8853,131.9438,131.8171,131.8853,17383.0
2022-06-08 13:40:00,135.31,135.7,135.31,135.7,14105.0,131.8755,132.2556,131.8755,132.2556,14105.0
2022-06-08 13:45:00,135.68,135.73,135.58,135.73,21499.0,132.2361,132.2849,132.1387,132.2849,21499.0
2022-06-08 13:50:00,135.73,135.77,135.7,135.77,20261.0,132.2849,132.3239,132.2556,132.3239,20261.0
2022-06-08 13:55:00,135.73,135.84,135.65,135.66,19495.0,132.2849,132.3921,132.2069,132.2167,19495.0
2022-06-08 14:00:00,135.62,135.69,135.57,135.58,18250.0,132.1777,132.2459,132.1289,132.1387,18250.0
2022-06-08 14:05:00,135.56,135.58,135.38,135.42,13467.0,132.1192,132.1387,131.9438,131.9827,13467.0
2022-06-08 14:10:00,135.43,135.55,135.31,135.32,17277.0,131.9925,132.1094,131.8755,131.8853,17277.0
2022-06-08 14:15:00,135.32,135.39,135.1,135.15,42330.0,131.8853,131.9535,131.6709,131.7196,42330.0
2022-06-08 14:20:00,135.14,135.16,134.97,134.97,26908.0,131.7099,131.7293,131.5442,131.5442,26908.0
2022-06-08 14:25:00,134.97,135.0,134.74,134.83,15583.0,131.5442,131.5734,131.32,131.4077,15583.0
2022-06-08 14:30:00,134.84,135.02,134.78,134.78,18284.0,131.4175,131.5929,131.359,131.359,18284.0
2022-06-08 14:35:00,134.77,134.88,134.74,134.87,17620.0,131.3492,131.4565,131.32,131.4467,17620.0
2022-06-08 14:40:00,134.88,134.91,134.83,134.89,25674.0,131.4565,131.4857,131.4077,131.4662,25674.0
2022-06-08 14:45:00,134.89,134.93,134.78,134.82,26460.0,131.4662,131.5052,131.359,131.398,26460.0
2022-06-08 14:50:00,134.83,134.84,134.68,134.72,18871.0,131.4077,131.4175,131.2615,131.3005,18871.0
2022-06-08 14:55:00,134.7,134.79,134.69,134.73,14567.0,131.281,131.3687,131.2713,131.3103,14567.0
2022-06-08 15:00:00,134.74,134.75,134.61,134.61,23424.0,131.32,131.3298,131.1933,131.1933,23424.0
2022-06-08 15:05:00,134.62,134.68,134.55,134.61,19976.0,131.2031,131.2615,131.1348,131.1933,19976.0
2022-06-08 15:10:00,134.56,134.73,134.54,134.69,25210.0,131.1446,131.3103,131.1251,131.2713,25210.0
2022-06-08 15:15:00,134.71,134.75,134.66,134.72,28255.0,131.2908,131.3298,131.242,131.3005,28255.0
2022-06-08 15:20:00,134.7,135.02,134.7,134.91,35264.0,131.281,131.5929,131.281,131.4857,35264.0
2022-06-08 15:25:00,134.92,135.02,134.89,135.0,30841.0,131.4954,131.5929,131.4662,131.5734,30841.0
2022-06-08 15:30:00,135.02,135.52,135.0,135.41,184578.0,131.5929,132.0802,131.5734,131.973,184578.0
2022-06-08 15:35:00,135.41,135.45,135.29,135.32,26292.0,131.973,132.012,131.856,131.8853,26292.0
2022-06-08 15:40:00,135.31,135.42,135.27,135.4,46196.0,131.8755,131.9827,131.8366,131.9633,46196.0
2022-06-08 15:45:00,135.4,135.43,135.1,135.13,48522.0,131.9633,131.9925,131.6709,131.7001,48522.0
2022-06-08 15:50:00,135.15,135.25,134.91,135.08,78395.0,131.7196,131.8171,131.4857,131.6514,78395.0
2022-06-08 15:55:00,135.08,135.27,134.96,135.24,188408.0,131.6514,131.8366,131.5344,131.8073,188408.0
2022-06-09 09:30:00,134.47,135.04,133.87,134.96,68530.0,131.0569,131.6124,130.4721,131.5344,68530.0
2022-06-09 09:35:00,134.97,135.21,134.73,134.82,15519.0,131.5442,131.7781,131.3103,131.398,15519.0
2022-06-09 09:40:00,134.84,135.01,134.62,134.82,15677.0,131.4175,131.5832,131.2031,131.398,15677.0
2022-06-09 09:45:00,134.84,135.11,134.56,135.11,8908.0,131.4175,131.6806,131.1446,131.6806,8908.0
2022-06-09 09:50:00,135.06,135.77,134.97,135.66,17758.0,131.6319,132.3239,131.5442,132.2167,17758.0
2022-06-09 09:55:00,135.63,136.0,135.5,135.7,67582.0,132.1874,132.548,132.0607,132.2556,67582.0
2022-06-09 10:00:00,135.6,135.96,135.55,135.7,23869.0,132.1582,132.509,132.1094,132.2556,23869.0
2022-06-09 10:05:00,135.67,135.68,135.28,135.34,10442.0,132.2264,132.2361,131.8463,131.9048,10442.0
2022-06-09 10:10:00,135.34,135.53,135.24,135.53,13387.0,131.9048,132.09,131.8073,132.09,13387.0
2022-06-09 10:15:00,135.5,135.82,135.44,135.51,6068.0,132.0607,132.3726,132.0022,132.0705,6068.0
2022-06-09 10:20:00,135.54,135.54,135.31,135.36,4003.0,132.0997,132.0997,131.8755,131.9243,4003.0
2022-06-09 10:25:00,135.42,135.6,135.35,135.6,5495.0,131.9827,132.1582,131.9145,132.1582,5495.0
2022-06-09 10:30:00,135.64,135.86,135.46,135.65,14831.0,132.1972,132.4116,132.0217,132.2069,14831.0
2022-06-09 10:35:00,135.65,135.82,135.58,135.65,6600.0,132.2069,132.3726,132.1387,132.2069,6600.0
2022-06-09 10:40:00,135.65,135.65,135.19,135.26,9388.0,132.2069,132.2069,131.7586,131.8268,9388.0
2022-06-09 10:45:00,135.21,135.41,135.12,135.24,8058.0,131.7781,131.973,131.6904,131.8073,8058.0
2022-06-09 10:50:00,135.25,135.27,134.97,134.98,12451.0,131.8171,131.8366,131.5442,131.5539,12451.0
2022-06-09 10:55:00,134.97,135.2,134.94,135.14,8410.0,131.5442,131.7683,131.5149,131.7099,8410.0
2022-06-09 11:00:00,135.08,135.17,134.93,134.93,11069.0,131.6514,131.7391,131.5052,131.5052,11069.0
2022-06-09 11:05:00,134.93,134.95,134.79,134.89,10814.0,131.5052,131.5247,131.3687,131.4662,10814.0
2022-06-09 11:10:00,134.97,135.01,134.85,134.89,11907.0,131.5442,131.5832,131.4272,131.4662,11907.0
2022-06-09 11:15:00,134.92,134.99,134.79,134.81,4126.0,131.4954,131.5637,131.3687,131.3882,4126.0
2022-06-09 11:20:00,134.83,135.02,134.78,134.82,7741.0,131.4077,131.5929,131.359,131.398,7741.0
2022-06-09 11:25:00,134.88,134.95,134.83,134.94,6002.0,131.4565,131.5247,131.4077,131.5149,6002.0
2022-06-09 11:30:00,134.97,135.1,134.91,135.01,23252.0,131.5442,131.6709,131.4857,131.5832,23252.0
2022-06-09 11:35:00,135.01,135.21,134.99,135.18,28102.0,131.5832,131.7781,131.5637,131.7488,28102.0
2022-06-09 11:40:00,135.26,135.63,135.26,135.59,15033.0,131.8268,132.1874,131.8268,132.1484,15033.0
2022-06-09 11:45:00,135.56,135.76,135.49,135.53,54971.0,132.1192,132.3141,132.051,132.09,54971.0
2022-06-09 11:50:00,135.51,135.74,135.4,135.72,17390.0,132.0705,132.2946,131.9633,132.2751,17390.0
2022-06-09 11:55:00,135.74,135.79,135.65,135.75,8754.0,132.2946,132.3434,132.2069,132.3044,8754.0
2022-06-09 12:00:00,135.74,135.79,135.62,135.67,7455.0,132.2946,132.3434,132.1777,132.2264,7455.0
2022-06-09 12:05:00,135.65,135.65,135.39,135.43,6622.0,132.2069,132.2069,131.9535,131.9925,6622.0
2022-06-09 12:10:00,135.39,135.43,135.17,135.31,6395.0,131.9535,131.9925,131.7391,131.8755,6395.0
2022-06-09 12:15:00,135.29,135.31,135.21,135.28,4850.0,131.856,131.8755,131.7781,131.8463,4850.0
2022-06-09 12:20:00,135.3,135.36,135.28,135.31,7081.0,131.8658,131.9243,131.8463,131.8755,7081.0
2022-06-09 12:25:00,135.3,135.65,135.27,135.64,8069.0,131.8658,132.2069,131.8366,132.1972,8069.0
2022-06-09 12:30:00,135.67,135.8,135.67,135.74,5920.0,132.2264,132.3531,132.2264,132.2946,5920.0
2022-06-09 12:35:00,135.74,135.78,135.57,135.65,18437.0,132.2946,132.3336,132.1289,132.2069,18437.0
2022-06-09 12:40:00,135.64,135.77,135.63,135.75,4475.0,132.1972,132.3239,132.1874,132.3044,4475.0
2022-06-09 12:45:00,135.72,135.77,135.67,135.72,7195.0,132.2751,132.3239,132.2264,132.2751,7195.0
2022-06-09 12:50:00,135.73,135.78,135.51,135.51,88947.0,132.2849,132.3336,132.0705,132.0705,88947.0
2022-06-09 12:55:00,135.47,135.8,135.43,135.73,45425.0,132.0315,132.3531,131.9925,132.2849,45425.0
2022-06-09 13:00:00,135.75,135.75,135.58,135.62,7562.0,132.3044,132.3044,132.1387,132.1777,7562.0
2022-06-09 13:05:00,135.58,135.68,135.5,135.63,31647.0,132.1387,132.2361,132.0607,132.1874,31647.0
2022-06-09 13:10:00,135.66,136.0,135.65,135.94,16119.0,132.2167,132.548,132.2069,132.4895,16119.0
2022-06-09 13:15:00,135.94,136.0,135.9,135.99,4707.0,132.4895,132.548,132.4506,132.5383,4707.0
2022-06-09 13:20:00,136.03,136.1,135.82,135.86,5889.0,132.5773,132.6455,132.3726,132.4116,5889.0
2022-06-09 13:25:00,135.87,135.87,135.7,135.71,6148.0,132.4213,132.4213,132.2556,132.2654,6148.0
2022-06-09 13:30:00,135.77,135.77,135.48,135.65,30290.0,132.3239,132.3239,132.0412,132.2069,30290.0
2022-06-09 13:35:00,135.64,135.66,135.48,135.65,18278.0,132.1972,132.2167,132.0412,132.2069,18278.0
2022-06-09 13:40:00,135.63,135.63,135.31,135.47,11820.0,132.1874,132.1874,131.8755,132.0315,11820.0
2022-06-09 13:45:00,135.42,135.52,135.36,135.41,13728.0,131.9827,132.0802,131.9243,131.973,13728.0
2022-06-09 13:50:00,135.38,135.41,135.28,135.32,13791.0,131.9438,131.973,131.8463,131.8853,13791.0
2022-06-09 13:55:00,135.34,135.5,135.33,135.47,10995.0,131.9048,132.0607,131.895,132.0315,10995.0
2022-06-09 14:00:00,135.46,135.48,135.25,135.32,14215.0,132.0217,132.0412,131.8171,131.8853,14215.0
2022-06-09 14:05:00,135.3,135.47,135.25,135.4,12572.0,131.8658,132.0315,131.8171,131.9633,12572.0
2022-06-09 14:10:00,135.37,135.48,135.31,135.46,8224.0,131.934,132.0412,131.8755,132.0217,8224.0
2022-06-09 14:15:00,135.45,135.45,135.25,135.38,14770.0,132.012,132.012,131.8171,131.9438,14770.0
2022-06-09 14:20:00,135.4,135.4,135.09,135.11,14936.0,131.9633,131.9633,131.6611,131.6806,14936.0
2022-06-09 14:25:00,135.12,135.35,135.08,135.34,10502.0,131.6904,131.9145,131.6514,131.9048,10502.0
2022-06-09 14:30:00,135.31,135.34,135.14,135.17,10563.0,131.8755,131.9048,131.7099,131.7391,10563.0
2022-06-09 14:35:00,135.18,135.25,135.09,135.12,8787.0,131.7488,131.8171,131.6611,131.6904,8787.0
2022-06-09 14:40:00,135.12,135.19,135.04,135.18,10068.0,131.6904,131.7586,131.6124,131.7488,10068.0
2022-06-09 14:45:00,135.16,135.25,135.14,135.18,7573.0,131.7293,131.8171,131.7099,131.7488,7573.0
2022-06-09 14:50:00,135.15,135.22,134.97,134.97,21011.0,131.7196,131.7878,131.5442,131.5442,21011.0
2022-06-09 14:55:00,134.96,135.07,134.85,134.85,12451.0,131.5344,131.6416,131.4272,131.4272,12451.0
2022-06-09 15:00:00,134.83,134.89,134.63,134.65,14175.0,131.4077,131.4662,131.2128,131.2323,14175.0
2022-06-09 15:05:00,134.64,134.71,134.4,134.4,18886.0,131.2225,131.2908,130.9886,130.9886,18886.0
2022-06-09 15:10:00,134.39,134.47,134.27,134.47,16487.0,130.9789,131.0569,130.8619,131.0569,16487.0
2022-06-09 15:15:00,134.43,134.5,134.34,134.43,14095.0,131.0179,131.0861,130.9302,131.0179,14095.0
2022-06-09 15:20:00,134.44,134.49,134.27,134.35,22328.0,131.0276,131.0764,130.8619,130.9399,22328.0
2022-06-09 15:25:00,134.32,134.32,134.03,134.11,28288.0,130.9107,130.9107,130.628,130.706,28288.0
2022-06-09 15:30:00,134.08,134.16,133.93,133.95,33376.0,130.6768,130.7547,130.5306,130.5501,33376.0
2022-06-09 15:35:00,133.93,134.01,133.76,133.77,32029.0,130.5306,130.6085,130.3649,130.3746,32029.0
2022-06-09 15:40:00,133.78,133.79,133.52,133.59,36272.0,130.3844,130.3941,130.131,130.1992,36272.0
2022-06-09 15:45:00,133.55,133.56,133.22,133.34,51295.0,130.1602,130.17,129.8386,129.9555,51295.0
2022-06-09 15:50:00,133.33,133.46,133.0,133.21,89592.0,129.9458,130.0725,129.6242,129.8288,89592.0
2022-06-09 15:55:00,133.2,133.31,132.93,133.01,228596.0,129.8191,129.9263,129.5559,129.6339,228596.0
2022-06-10 09:30:00,131.24,131.68,130.54,131.43,75947.0,127.9088,128.3377,127.2266,128.094,75947.0
2022-06-10 09:35:00,131.42,131.42,130.87,131.18,25424.0,128.0843,128.0843,127.5482,127.8504,25424.0
2022-06-10 09:40:00,131.04,131.7,131.04,131.61,18678.0,127.7139,128.3572,127.7139,128.2695,18678.0
2022-06-10 09:45:00,131.61,131.61,131.07,131.18,17543.0,128.2695,128.2695,127.7432,127.8504,17543.0
2022-06-10 09:50:00,131.16,131.34,130.89,130.97,14820.0,127.8309,128.0063,127.5677,127.6457,14820.0
2022-06-10 09:55:00,130.92,131.34,130.87,131.21,33263.0,127.597,128.0063,127.5482,127.8796,33263.0
2022-06-10 10:00:00,131.23,131.23,129.9,130.0,89056.0,127.8991,127.8991,126.6029,126.7003,89056.0
2022-06-10 10:05:00,130.0,130.09,129.5,129.62,67071.0,126.7003,126.788,126.213,126.33,67071.0
2022-06-10 10:10:00,129.58,129.97,129.39,129.97,39679.0,126.291,126.6711,126.1058,126.6711,39679.0
2022-06-10 10:15:00,129.91,129.95,129.51,129.64,38235.0,126.6126,126.6516,126.2228,126.3495,38235.0
2022-06-10 10:20:00,129.67,129.78,129.41,129.69,31800.0,126.3787,126.4859,126.1253,126.3982,31800.0
2022-06-10 10:25:00,129.68,129.86,129.57,129.66,19053.0,126.3884,126.5639,126.2812,126.3689,19053.0
2022-06-10 10:30:00,129.65,129.86,129.56,129.84,17020.0,126.3592,126.5639,126.2715,126.5444,17020.0
2022-06-10 10:35:00,129.84,130.05,129.7,129.74,20668.0,126.5444,126.7491,126.4079,126.4469,20668.0
2022-06-10 10:40:00,129.74,129.99,129.66,129.99,22691.0,126.4469,126.6906,126.3689,126.6906,22691.0
2022-06-10 10:45:00,129.98,130.26,129.87,130.13,46833.0,126.6808,126.9537,126.5736,126.827,46833.0
2022-06-10 10:50:00,130.14,130.38,130.13,130.27,17540.0,126.8368,127.0707,126.827,126.9635,17540.0
2022-06-10 10:55:00,130.31,130.66,130.31,130.4,20357.0,127.0025,127.3436,127.0025,127.0902,20357.0
2022-06-10 11:00:00,130.4,130.76,130.39,130.72,19123.0,127.0902,127.441,127.0804,127.402,19123.0
2022-06-10 11:05:00,130.69,130.86,130.41,130.86,24656.0,127.3728,127.5385,127.0999,127.5385,24656.0
2022-06-10 11:10:00,130.83,131.0,130.79,130.86,14014.0,127.5093,127.6749,127.4703,127.5385,14014.0
2022-06-10 11:15:00,130.84,131.2,130.81,131.2,17746.0,127.519,127.8699,127.4898,127.8699,17746.0
2022-06-10 11:20:00,131.19,131.25,131.02,131.05,20180.0,127.8601,127.9186,127.6944,127.7237,20180.0
2022-06-10 11:25:00,131.0,131.04,130.59,130.67,40702.0,127.6749,127.7139,127.2753,127.3533,40702.0
2022-06-10 11:30:00,130.63,130.63,130.25,130.29,12555.0,127.3143,127.3143,126.944,126.983,12555.0
2022-06-10 11:35:00,130.29,130.35,130.14,130.3,9459.0,126.983,127.0414,126.8368,126.9927,9459.0
2022-06-10 11:40:00,130.3,130.65,130.29,130.63,9630.0,126.9927,127.3338,126.983,127.3143,9630.0
2022-06-10 11:45:00,130.61,130.74,130.57,130.58,5956.0,127.2948,127.4215,127.2559,127.2656,5956.0
2022-06-10 11:50:00,130.54,130.69,130.38,130.43,9014.0,127.2266,127.3728,127.0707,127.1194,9014.0
2022-06-10 11:55:00,130.41,130.58,130.38,130.5,8356.0,127.0999,127.2656,127.0707,127.1876,8356.0
2022-06-10 12:00:00,130.5,130.59,130.44,130.55,6276.0,127.1876,127.2753,127.1292,127.2364,6276.0
2022-06-10 12:05:00,130.6,130.8,130.6,130.79,9225.0,127.2851,127.48,127.2851,127.4703,9225.0
2022-06-10 12:10:00,130.87,130.9,130.79,130.81,12411.0,127.5482,127.5775,127.4703,127.4898,12411.0
2022-06-10 12:15:00,130.78,130.78,130.57,130.65,11001.0,127.4605,127.4605,127.2559,127.3338,11001.0
2022-06-10 12:20:00,130.69,130.71,130.49,130.49,7219.0,127.3728,127.3923,127.1779,127.1779,7219.0
2022-06-10 12:25:00,130.51,130.7,130.44,130.69,8148.0,127.1974,127.3826,127.1292,127.3728,8148.0
2022-06-10 12:30:00,130.75,131.09,130.75,131.02,18722.0,127.4313,127.7627,127.4313,127.6944,18722.0
2022-06-10 12:35:00,130.98,131.26,130.97,131.19,6103.0,127.6554,127.9283,127.6457,127.8601,6103.0
2022-06-10 12:40:00,131.19,131.37,131.13,131.19,7326.0,127.8601,128.0355,127.8016,127.8601,7326.0
2022-06-10 12:45:00,131.19,131.22,131.08,131.15,6507.0,127.8601,127.8894,127.7529,127.8211,6507.0
2022-06-10 12:50:00,131.1,131.15,130.96,130.99,5924.0,127.7724,127.8211,127.636,127.6652,5924.0
2022-06-10 12:55:00,130.93,131.13,130.93,131.13,4809.0,127.6067,127.8016,127.6067,127.8016,4809.0
2022-06-10 13:00:00,131.09,131.11,130.89,130.92,6451.0,127.7627,127.7821,127.5677,127.597,6451.0
2022-06-10 13:05:00,130.9,130.99,130.84,130.97,7527.0,127.5775,127.6652,127.519,127.6457,7527.0
2022-06-10 13:10:00,130.98,131.03,130.88,130.95,10377.0,127.6554,127.7042,127.558,127.6262,10377.0
2022-06-10 13:15:00,130.94,131.21,130.93,131.21,7687.0,127.6165,127.8796,127.6067,127.8796,7687.0
2022-06-10 13:20:00,131.24,131.45,131.23,131.44,7758.0,127.9088,128.1135,127.8991,128.1038,7758.0
2022-06-10 13:25:00,131.42,131.42,131.28,131.35,7306.0,128.0843,128.0843,127.9478,128.0161,7306.0
2022-06-10 13:30:00,131.34,131.44,131.2,131.44,9291.0,128.0063,128.1038,127.8699,128.1038,9291.0
2022-06-10 13:35:00,131.47,131.56,131.36,131.52,10406.0,128.133,128.2207,128.0258,128.1817,10406.0
2022-06-10 13:40:00,131.52,131.63,131.38,131.59,6641.0,128.1817,128.2889,128.0453,128.25,6641.0
2022-06-10 13:45:00,131.57,131.87,131.52,131.8,10904.0,128.2305,128.5229,128.1817,128.4546,10904.0
2022-06-10 13:50:00,131.88,131.96,131.6,131.6,9275.0,128.5326,128.6106,128.2597,128.2597,9275.0
2022-06-10 13:55:00,131.59,131.71,131.45,131.67,12035.0,128.25,128.3669,128.1135,128.3279,12035.0
2022-06-10 14:00:00,131.66,131.66,131.4,131.41,24865.0,128.3182,128.3182,128.0648,128.0745,24865.0
2022-06-10 14:05:00,131.44,131.46,131.24,131.24,17240.0,128.1038,128.1233,127.9088,127.9088,17240.0
2022-06-10 14:10:00,131.27,131.32,131.23,131.3,12143.0,127.9381,127.9868,127.8991,127.9673,12143.0
2022-06-10 14:15:00,131.31,131.51,131.23,131.47,14077.0,127.9771,128.172,127.8991,128.133,14077.0
2022-06-10 14:20:00,131.49,131.52,131.38,131.46,11225.0,128.1525,128.1817,128.0453,128.1233,11225.0
2022-06-10 14:25:00,131.49,131.5,131.18,131.18,20977.0,128.1525,128.1622,127.8504,127.8504,20977.0
2022-06-10 14:30:00,131.16,131.26,131.14,131.24,13223.0,127.8309,127.9283,127.8114,127.9088,13223.0
2022-06-10 14:35:00,131.21,131.27,131.09,131.13,16248.0,127.8796,127.9381,127.7627,127.8016,16248.0
2022-06-10 14:40:00,131.12,131.12,130.91,130.98,6131.0,127.7919,127.7919,127.5872,127.6554,6131.0
2022-06-10 14:45:00,130.99,131.39,130.99,131.38,9887.0,127.6652,128.055,127.6652,128.0453,9887.0
2022-06-10 14:50:00,131.38,131.49,131.32,131.49,7479.0,128.0453,128.1525,127.9868,128.1525,7479.0
2022-06-10 14:55:00,131.51,131.69,131.49,131.62,6001.0,128.172,128.3474,128.1525,128.2792,6001.0
2022-06-10 15:00:00,131.57,131.73,131.25,131.33,30064.0,128.2305,128.3864,127.9186,127.9966,30064.0
2022-06-10 15:05:00,131.32,131.46,131.2,131.37,15624.0,127.9868,128.1233,127.8699,128.0355,15624.0
2022-06-10 15:10:00,131.36,131.63,131.34,131.53,13066.0,128.0258,128.2889,128.0063,128.1915,13066.0
2022-06-10 15:15:00,131.49,131.83,131.49,131.71,28626.0,128.1525,128.4839,128.1525,128.3669,28626.0
2022-06-10 15:20:00,131.71,131.71,131.28,131.58,13185.0,128.3669,128.3669,127.9478,128.2402,13185.0
2022-06-10 15:25:00,131.58,131.92,131.58,131.75,24982.0,128.2402,128.5716,128.2402,128.4059,24982.0
2022-06-10 15:30:00,131.76,131.84,131.63,131.75,22877.0,128.4156,128.4936,128.2889,128.4059,22877.0
2022-06-10 15:35:00,131.75,131.92,131.65,131.7,54034.0,128.4059,128.5716,128.3084,128.3572,54034.0
2022-06-10 15:40:00,131.69,131.7,131.09,131.11,30771.0,128.3474,128.3572,127.7627,127.7821,30771.0
2022-06-10 15:45:00,131.11,131.11,130.65,130.65,62193.0,127.7821,127.7821,127.3338,127.3338,62193.0
2022-06-10 15:50:00,130.62,130.91,130.53,130.86,136771.0,127.3046,127.5872,127.2169,127.5385,136771.0
2022-06-10 15:55:00,130.87,130.92,130.45,130.47,249706.0,127.5482,127.597,127.1389,127.1584,249706.0
2022-06-13 09:30:00,128.83,128.92,128.04,128.66,105389.0,125.56,125.6477,124.7901,125.3943,105389.0
2022-06-13 09:35:00,128.69,128.79,127.89,127.89,14655.0,125.4236,125.521,124.6439,124.6439,14655.0
2022-06-13 09:40:00,127.92,128.35,127.81,128.27,25453.0,124.6731,125.0922,124.5659,125.0142,25453.0
2022-06-13 09:45:00,128.29,128.62,128.25,128.38,18479.0,125.0337,125.3553,124.9947,125.1214,18479.0
2022-06-13 09:50:00,128.44,128.69,128.34,128.53,16843.0,125.1799,125.4236,125.0825,125.2676,16843.0
2022-06-13 09:55:00,128.58,128.7,128.28,128.28,27059.0,125.3164,125.4333,125.024,125.024,27059.0
2022-06-13 10:00:00,128.29,128.39,127.82,127.82,34855.0,125.0337,125.1312,124.5757,124.5757,34855.0
2022-06-13 10:05:00,127.8,127.98,127.7,127.73,21083.0,124.5562,124.7316,124.4587,124.4879,21083.0
2022-06-13 10:10:00,127.72,127.83,126.93,127.03,42159.0,124.4782,124.5854,123.7082,123.8057,42159.0
2022-06-13 10:15:00,126.99,127.01,126.73,126.83,24717.0,123.7667,123.7862,123.5133,123.6108,24717.0
2022-06-13 10:20:00,126.79,127.04,126.72,127.04,70446.0,123.5718,123.8155,123.5036,123.8155,70446.0
2022-06-13 10:25:00,127.08,127.52,127.08,127.52,43120.0,123.8544,124.2833,123.8544,124.2833,43120.0
2022-06-13 10:30:00,127.47,127.63,127.28,127.53,19113.0,124.2345,124.3905,124.0494,124.293,19113.0
2022-06-13 10:35:00,127.49,127.61,127.28,127.35,12848.0,124.254,124.371,124.0494,124.1176,12848.0
2022-06-13 10:40:00,127.35,127.51,127.0,127.23,20452.0,124.1176,124.2735,123.7765,124.0006,20452.0
2022-06-13 10:45:00,127.25,127.33,127.13,127.33,19338.0,124.0201,124.0981,123.9032,124.0981,19338.0
2022-06-13 10:50:00,127.35,127.66,127.27,127.64,16319.0,124.1176,124.4197,124.0396,124.4002,16319.0
2022-06-13 10:55:00,127.67,127.67,127.32,127.39,46348.0,124.4295,124.4295,124.0883,124.1566,46348.0
2022-06-13 11:00:00,127.39,127.42,127.01,127.09,46848.0,124.1566,124.1858,123.7862,123.8642,46848.0
2022-06-13 11:05:00,127.08,127.3,127.07,127.25,24133.0,123.8544,124.0689,123.8447,124.0201,24133.0
2022-06-13 11:10:00,127.25,127.37,127.07,127.25,21328.0,124.0201,124.1371,123.8447,124.0201,21328.0
2022-06-13 11:15:00,127.25,127.58,127.25,127.56,13426.0,124.0201,124.3417,124.0201,124.3223,13426.0
2022-06-13 11:20:00,127.58,127.73,127.47,127.73,24032.0,124.3417,124.4879,124.2345,124.4879,24032.0
2022-06-13 11:25:00,127.73,127.76,127.48,127.49,11933.0,124.4879,124.5172,124.2443,124.254,11933.0
2022-06-13 11:30:00,127.5,127.7,127.5,127.66,20022.0,124.2638,124.4587,124.2638,124.4197,20022.0
2022-06-13 11:35:00,127.67,127.86,127.59,127.86,33964.0,124.4295,124.6146,124.3515,124.6146,33964.0
2022-06-13 11:40:00,127.86,128.2,127.86,128.15,16670.0,124.6146,124.946,124.6146,124.8973,16670.0
2022-06-13 11:45:00,128.16,128.17,127.96,128.01,12147.0,124.907,124.9168,124.7121,124.7608,12147.0
2022-06-13 11:50:00,127.98,128.09,127.63,127.82,27861.0,124.7316,124.8388,124.3905,124.5757,27861.0
2022-06-13 11:55:00,127.85,128.0,127.84,127.95,43034.0,124.6049,124.7511,124.5951,124.7024,43034.0
2022-06-13 12:00:00,127.95,128.23,127.88,127.88,17099.0,124.7024,124.9752,124.6341,124.6341,17099.0
2022-06-13 12:05:00,127.84,127.98,127.67,127.86,8746.0,124.5951,124.7316,124.4295,124.6146,8746.0
2022-06-13 12:10:00,127.84,128.15,127.77,127.85,30931.0,124.5951,124.8973,124.5269,124.6049,30931.0
2022-06-13 12:15:00,127.88,127.99,127.73,127.86,11030.0,124.6341,124.7413,124.4879,124.6146,11030.0
2022-06-13 12:20:00,127.88,127.92,127.61,127.7,9858.0,124.6341,124.6731,124.371,124.4587,9858.0
2022-06-13 12:25:00,127.7,127.78,127.55,127.62,20595.0,124.4587,124.5367,124.3125,124.3807,20595.0
2022-06-13 12:30:00,127.57,127.99,127.52,127.86,27238.0,124.332,124.7413,124.2833,124.6146,27238.0
2022-06-13 12:35:00,127.89,128.48,127.88,128.37,16272.0,124.6439,125.2189,124.6341,125.1117,16272.0
2022-06-13 12:40:00,128.33,128.36,127.9,127.9,10933.0,125.0727,125.1019,124.6536,124.6536,10933.0
2022-06-13 12:45:00,127.92,128.01,127.82,127.83,9941.0,124.6731,124.7608,124.5757,124.5854,9941.0
2022-06-13 12:50:00,127.82,127.87,127.5,127.51,13556.0,124.5757,124.6244,124.2638,124.2735,13556.0
2022-06-13 12:55:00,127.5,127.52,127.15,127.15,29664.0,124.2638,124.2833,123.9227,123.9227,29664.0
2022-06-13 13:00:00,127.12,127.15,126.87,126.87,33166.0,123.8934,123.9227,123.6498,123.6498,33166.0
2022-06-13 13:05:00,126.86,126.86,126.71,126.75,13911.0,123.64,123.64,123.4938,123.5328,13911.0
2022-06-13 13:10:00,126.76,126.76,126.49,126.57,13069.0,123.5426,123.5426,123.2794,123.3574,13069.0
2022-06-13 13:15:00,126.57,126.57,126.43,126.51,15073.0,123.3574,123.3574,123.2209,123.2989,15073.0
2022-06-13 13:20:00,126.51,126.51,126.15,126.19,29240.0,123.2989,123.2989,122.948,122.987,29240.0
2022-06-13 13:25:00,126.23,126.24,126.0,126.03,37291.0,123.026,123.0358,122.8018,122.8311,37291.0
2022-06-13 13:30:00,126.0,126.05,125.79,125.81,24696.0,122.8018,122.8506,122.5972,122.6167,24696.0
2022-06-13 13:35:00,125.79,126.11,125.76,126.11,12755.0,122.5972,122.9091,122.5679,122.9091,12755.0
2022-06-13 13:40:00,126.11,126.48,126.11,126.48,9513.0,122.9091,123.2697,122.9091,123.2697,9513.0
2022-06-13 13:45:00,126.45,126.86,126.42,126.86,13591.0,123.2404,123.64,123.2112,123.64,13591.0
2022-06-13 13:50:00,126.89,126.92,126.4,126.52,9852.0,123.6693,123.6985,123.1917,123.3086,9852.0
2022-06-13 13:55:00,126.53,126.66,126.48,126.64,8138.0,123.3184,123.4451,123.2697,123.4256,8138.0
2022-06-13 14:00:00,126.61,126.61,126.26,126.34,10033.0,123.3964,123.3964,123.0552,123.1332,10033.0
2022-06-13 14:05:00,126.33,126.34,126.03,126.05,11029.0,123.1235,123.1332,122.8311,122.8506,11029.0
2022-06-13 14:10:00,126.0,126.07,125.82,125.83,16932.0,122.8018,122.8701,122.6264,122.6362,16932.0
2022-06-13 14:15:00,125.82,125.91,125.75,125.84,11453.0,122.6264,122.7141,122.5582,122.6459,11453.0
2022-06-13 14:20:00,125.86,126.03,125.82,125.83,17697.0,122.6654,122.8311,122.6264,122.6362,17697.0
2022-06-13 14:25:00,125.83,125.85,125.68,125.71,14294.0,122.6362,122.6557,122.49,122.5192,14294.0
2022-06-13 14:30:00,125.7,125.75,125.27,125.57,22776.0,122.5095,122.5582,122.0904,122.3828,22776.0
2022-06-13 14:35:00,125.56,125.9,125.52,125.69,16470.0,122.373,122.7044,122.334,122.4997,16470.0
2022-06-13 14:40:00,125.74,125.87,125.59,125.7,31303.0,122.5484,122.6751,122.4023,122.5095,31303.0
2022-06-13 14:45:00,125.72,125.8,125.57,125.63,21562.0,122.529,122.6069,122.3828,122.4412,21562.0
2022-06-13 14:50:00,125.59,125.61,125.29,125.39,15864.0,122.4023,122.4217,122.1099,122.2073,15864.0
2022-06-13 14:55:00,125.34,125.34,125.08,125.17,20578.0,122.1586,122.1586,121.9052,121.9929,20578.0
2022-06-13 15:00:00,125.16,125.44,125.11,125.36,28610.0,121.9832,122.2561,121.9344,122.1781,28610.0
2022-06-13 15:05:00,125.36,125.47,125.16,125.26,20995.0,122.1781,122.2853,121.9832,122.0806,20995.0
2022-06-13 15:10:00,125.26,125.27,124.94,125.01,22207.0,122.0806,122.0904,121.7688,121.837,22207.0
2022-06-13 15:15:00,124.99,125.69,124.8,125.41,49100.0,121.8175,122.4997,121.6323,122.2268,49100.0
2022-06-13 15:20:00,125.39,125.5,125.21,125.21,40340.0,122.2073,122.3145,122.0319,122.0319,40340.0
2022-06-13 15:25:00,125.18,125.27,124.92,124.99,36281.0,122.0027,122.0904,121.7493,121.8175,36281.0
2022-06-13 15:30:00,124.97,124.99,124.69,124.83,29021.0,121.798,121.8175,121.5251,121.6615,29021.0
2022-06-13 15:35:00,124.84,125.0,124.58,124.62,46854.0,121.6713,121.8272,121.4179,121.4569,46854.0
2022-06-13 15:40:00,124.66,124.75,124.58,124.58,54435.0,121.4959,121.5836,121.4179,121.4179,54435.0
2022-06-13 15:45:00,124.57,124.67,124.48,124.56,60324.0,121.4081,121.5056,121.3204,121.3984,60324.0
2022-06-13 15:50:00,124.56,124.91,124.29,124.85,147861.0,121.3984,121.7395,121.1353,121.681,147861.0
2022-06-13 15:55:00,124.82,124.86,124.47,124.57,379954.0,121.6518,121.6908,121.3107,121.4081,379954.0
2022-06-14 09:30:00,125.01,125.49,124.77,125.3,147613.0,121.837,122.3048,121.6031,122.1196,147613.0
2022-06-14 09:35:00,125.37,125.51,125.17,125.29,23382.0,122.1878,122.3243,121.9929,122.1099,23382.0
2022-06-14 09:40:00,125.25,125.56,125.01,125.3,43977.0,122.0709,122.373,121.837,122.1196,43977.0
2022-06-14 09:45:00,125.23,125.48,125.07,125.08,23677.0,122.0514,122.295,121.8955,121.9052,23677.0
2022-06-14 09:50:00,125.04,125.06,124.79,125.01,14379.0,121.8662,121.8857,121.6226,121.837,14379.0
2022-06-14 09:55:00,125.0,125.22,124.7,125.19,10779.0,121.8272,122.0416,121.5348,122.0124,10779.0
2022-06-14 10:00:00,125.15,125.8,125.06,125.51,44407.0,121.9734,122.6069,121.8857,122.3243,44407.0
2022-06-14 10:05:00,125.56,125.56,125.18,125.21,50737.0,122.373,122.373,122.0027,122.0319,50737.0
2022-06-14 10:10:00,125.18,125.2,125.0,125.09,14653.0,122.0027,122.0222,121.8272,121.9149,14653.0
2022-06-14 10:15:00,125.04,125.37,124.77,125.27,44983.0,121.8662,122.1878,121.6031,122.0904,44983.0
2022-06-14 10:20:00,125.23,125.43,125.07,125.43,69712.0,122.0514,122.2463,121.8955,122.2463,69712.0
2022-06-14 10:25:00,125.42,125.53,125.3,125.45,44816.0,122.2366,122.3438,122.1196,122.2658,44816.0
2022-06-14 10:30:00,125.46,125.65,125.24,125.59,57565.0,122.2756,122.4607,122.0611,122.4023,57565.0
2022-06-14 10:35:00,125.59,125.87,125.55,125.74,47021.0,122.4023,122.6751,122.3633,122.5484,47021.0
2022-06-14 10:40:00,125.73,125.86,125.68,125.81,32363.0,122.5387,122.6654,122.49,122.6167,32363.0
2022-06-14 10:45:00,125.83,126.52,125.78,126.52,34265.0,122.6362,123.3086,122.5874,123.3086,34265.0
2022-06-14 10:50:00,126.52,126.78,126.44,126.69,55862.0,123.3086,123.562,123.2307,123.4743,55862.0
2022-06-14 10:55:00,126.69,126.7,126.41,126.43,57401.0,123.4743,123.4841,123.2014,123.2209,57401.0
2022-06-14 11:00:00,126.39,126.53,126.2,126.24,31391.0,123.1819,123.3184,122.9968,123.0358,31391.0
2022-06-14 11:05:00,126.27,126.29,126.08,126.1,60014.0,123.065,123.0845,122.8798,122.8993,60014.0
2022-06-14 11:10:00,126.06,126.08,125.73,125.96,48075.0,122.8603,122.8798,122.5387,122.7629,48075.0
2022-06-14 11:15:00,125.94,126.2,125.83,126.2,32747.0,122.7434,122.9968,122.6362,122.9968,32747.0
2022-06-14 11:20:00,126.17,126.4,126.03,126.4,40842.0,122.9675,123.1917,122.8311,123.1917,40842.0
2022-06-14 11:25:00,126.39,126.61,126.38,126.43,59356.0,123.1819,123.3964,123.1722,123.2209,59356.0
2022-06-14 11:30:00,126.45,126.7,126.27,126.64,35060.0,123.2404,123.4841,123.065,123.4256,35060.0
2022-06-14 11:35:00,126.66,127.04,126.61,126.75,23736.0,123.4451,123.8155,123.3964,123.5328,23736.0
2022-06-14 11:40:00,126.76,126.82,126.48,126.6,40390.0,123.5426,123.601,123.2697,123.3866,40390.0
2022-06-14 11:45:00,126.59,126.68,126.41,126.42,18918.0,123.3769,123.4646,123.2014,123.2112,18918.0
2022-06-14 11:50:00,126.42,126.58,126.07,126.15,47583.0,123.2112,123.3671,122.8701,122.948,47583.0
2022-06-14 11:55:00,126.17,126.49,126.17,126.35,13271.0,122.9675,123.2794,122.9675,123.143,13271.0
2022-06-14 12:00:00,126.33,126.35,125.94,126.02,28951.0,123.1235,123.143,122.7434,122.8213,28951.0
2022-06-14 12:05:00,126.01,126.05,125.89,126.0,8716.0,122.8116,122.8506,122.6946,122.8018,8716.0
2022-06-14 12:10:00,126.03,126.06,125.85,125.85,11919.0,122.8311,122.8603,122.6557,122.6557,11919.0
2022-06-14 12:15:00,125.85,126.14,125.76,126.14,9849.0,122.6557,122.9383,122.5679,122.9383,9849.0
2022-06-14 12:20:00,126.09,126.23,125.92,126.01,9305.0,122.8896,123.026,122.7239,122.8116,9305.0
2022-06-14 12:25:00,126.04,126.04,125.88,126.01,9886.0,122.8408,122.8408,122.6849,122.8116,9886.0
2022-06-14 12:30:00,126.02,126.05,125.72,125.75,10196.0,122.8213,122.8506,122.529,122.5582,10196.0
2022-06-14 12:35:00,125.75,125.75,125.54,125.56,11244.0,122.5582,122.5582,122.3535,122.373,11244.0
2022-06-14 12:40:00,125.57,125.74,125.51,125.6,19032.0,122.3828,122.5484,122.3243,122.412,19032.0
2022-06-14 12:45:00,125.61,125.66,125.5,125.61,13488.0,122.4217,122.4705,122.3145,122.4217,13488.0
2022-06-14 12:50:00,125.59,125.78,125.41,125.7,11284.0,122.4023,122.5874,122.2268,122.5095,11284.0
2022-06-14 12:55:00,125.75,126.09,125.75,126.09,24253.0,122.5582,122.8896,122.5582,122.8896,24253.0
2022-06-14 13:00:00,126.1,126.12,125.87,125.92,16010.0,122.8993,122.9188,122.6751,122.7239,16010.0
2022-06-14 13:05:00,125.9,126.14,125.79,126.14,8588.0,122.7044,122.9383,122.5972,122.9383,8588.0
2022-06-14 13:10:00,126.1,126.1,125.8,125.9,12186.0,122.8993,122.8993,122.6069,122.7044,12186.0
2022-06-14 13:15:00,125.9,126.23,125.88,126.18,15776.0,122.7044,123.026,122.6849,122.9773,15776.0
2022-06-14 13:20:00,126.13,126.38,126.09,126.25,13802.0,122.9285,123.1722,122.8896,123.0455,13802.0
2022-06-14 13:25:00,126.23,126.24,126.01,126.05,15314.0,123.026,123.0358,122.8116,122.8506,15314.0
2022-06-14 13:30:00,126.03,126.11,125.95,125.96,10400.0,122.8311,122.9091,122.7531,122.7629,10400.0
2022-06-14 13:35:00,125.96,126.06,125.68,125.7,33924.0,122.7629,122.8603,122.49,122.5095,33924.0
2022-06-14 13:40:00,125.7,125.8,125.37,125.43,15066.0,122.5095,122.6069,122.1878,122.2463,15066.0
2022-06-14 13:45:00,125.47,125.6,125.26,125.42,18194.0,122.2853,122.412,122.0806,122.2366,18194.0
2022-06-14 13:50:00,125.4,125.4,125.1,125.26,8779.0,122.2171,122.2171,121.9247,122.0806,8779.0
2022-06-14 13:55:00,125.22,125.47,125.22,125.29,10670.0,122.0416,122.2853,122.0416,122.1099,10670.0
2022-06-14 14:00:00,125.27,125.32,125.13,125.16,10076.0,122.0904,122.1391,121.9539,121.9832,10076.0
2022-06-14 14:05:00,125.14,125.39,125.08,125.27,21905.0,121.9637,122.2073,121.9052,122.0904,21905.0
2022-06-14 14:10:00,125.25,125.25,124.85,124.88,31090.0,122.0709,122.0709,121.681,121.7103,31090.0
2022-06-14 14:15:00,124.9,124.92,124.72,124.82,13332.0,121.7298,121.7493,121.5543,121.6518,13332.0
2022-06-14 14:20:00,124.8,124.92,124.74,124.74,11095.0,121.6323,121.7493,121.5738,121.5738,11095.0
2022-06-14 14:25:00,124.74,124.85,124.68,124.73,8740.0,121.5738,121.681,121.5154,121.5641,8740.0
2022-06-14 14:30:00,124.7,124.7,124.35,124.35,65762.0,121.5348,121.5348,121.1937,121.1937,65762.0
2022-06-14 14:35:00,124.35,124.48,124.28,124.33,36353.0,121.1937,121.3204,121.1255,121.1742,36353.0
2022-06-14 14:40:00,124.3,124.35,123.99,124.0,21956.0,121.145,121.1937,120.8429,120.8526,21956.0
2022-06-14 14:45:00,124.0,124.12,123.87,123.94,22310.0,120.8526,120.9696,120.7259,120.7941,22310.0
2022-06-14 14:50:00,123.92,123.92,123.6,123.61,31047.0,120.7746,120.7746,120.4628,120.4725,31047.0
2022-06-14 14:55:00,123.58,123.67,123.4,123.53,39211.0,120.4433,120.531,120.2678,120.3945,39211.0
2022-06-14 15:00:00,123.51,123.78,123.41,123.71,45617.0,120.375,120.6382,120.2776,120.57,45617.0
2022-06-14 15:05:00,123.7,123.72,123.45,123.52,36539.0,120.5602,120.5797,120.3166,120.3848,36539.0
2022-06-14 15:10:00,123.52,123.57,123.14,123.15,31686.0,120.3848,120.4335,120.0144,120.0242,31686.0
2022-06-14 15:15:00,123.16,123.35,123.11,123.35,42370.0,120.0339,120.2191,119.9852,120.2191,42370.0
2022-06-14 15:20:00,123.34,123.57,123.33,123.51,38591.0,120.2094,120.4335,120.1996,120.375,38591.0
2022-06-14 15:25:00,123.49,124.1,123.48,124.09,44247.0,120.3556,120.9501,120.3458,120.9403,44247.0
2022-06-14 15:30:00,124.08,124.57,124.07,124.43,32170.0,120.9306,121.4081,120.9208,121.2717,32170.0
2022-06-14 15:35:00,124.43,125.12,124.42,125.04,50384.0,121.2717,121.9442,121.262,121.8662,50384.0
2022-06-14 15:40:00,125.05,125.32,125.03,125.06,59800.0,121.876,122.1391,121.8565,121.8857,59800.0
2022-06-14 15:45:00,125.08,125.49,125.03,125.47,69636.0,121.9052,122.3048,121.8565,122.2853,69636.0
2022-06-14 15:50:00,125.46,125.55,124.92,125.0,178546.0,122.2756,122.3633,121.7493,121.8272,178546.0
2022-06-14 15:55:00,124.99,125.07,124.8,124.94,238571.0,121.8175,121.8955,121.6323,121.7688,238571.0
2022-06-15 09:30:00,126.31,127.5,126.29,127.42,92354.0,123.104,124.2638,123.0845,124.1858,92354.0
2022-06-15 09:35:00,127.43,127.65,126.96,127.08,34149.0,124.1956,124.41,123.7375,123.8544,34149.0
2022-06-15 09:40:00,127.0,127.41,126.92,126.92,56428.0,123.7765,124.1761,123.6985,123.6985,56428.0
2022-06-15 09:45:00,127.0,127.12,126.69,126.83,36828.0,123.7765,123.8934,123.4743,123.6108,36828.0
2022-06-15 09:50:00,126.9,127.02,126.66,126.66,28866.0,123.679,123.796,123.4451,123.4451,28866.0
2022-06-15 09:55:00,126.65,126.88,126.45,126.58,20927.0,123.4353,123.6595,123.2404,123.3671,20927.0
2022-06-15 10:00:00,126.57,126.93,126.5,126.73,18359.0,123.3574,123.7082,123.2892,123.5133,18359.0
2022-06-15 10:05:00,126.71,127.03,126.71,126.79,15677.0,123.4938,123.8057,123.4938,123.5718,15677.0
2022-06-15 10:10:00,126.68,126.82,126.57,126.6,9284.0,123.4646,123.601,123.3574,123.3866,9284.0
2022-06-15 10:15:00,126.6,126.85,126.53,126.69,19814.0,123.3866,123.6303,123.3184,123.4743,19814.0
2022-06-15 10:20:00,126.66,126.66,126.32,126.49,16040.0,123.4451,123.4451,123.1137,123.2794,16040.0
2022-06-15 10:25:00,126.5,126.5,126.27,126.28,11279.0,123.2892,123.2892,123.065,123.0747,11279.0
2022-06-15 10:30:00,126.29,126.31,125.93,126.03,16174.0,123.0845,123.104,122.7336,122.8311,16174.0
2022-06-15 10:35:00,126.06,126.11,125.82,125.88,13332.0,122.8603,122.9091,122.6264,122.6849,13332.0
2022-06-15 10:40:00,125.85,125.87,125.63,125.68,16227.0,122.6557,122.6751,122.4412,122.49,16227.0
2022-06-15 10:45:00,125.64,125.7,125.42,125.58,14971.0,122.451,122.5095,122.2366,122.3925,14971.0
2022-06-15 10:50:00,125.57,125.65,125.27,125.41,11557.0,122.3828,122.4607,122.0904,122.2268,11557.0
2022-06-15 10:55:00,125.41,125.5,125.25,125.27,22071.0,122.2268,122.3145,122.0709,122.0904,22071.0
2022-06-15 11:00:00,125.28,125.4,125.08,125.08,26382.0,122.1001,122.2171,121.9052,121.9052,26382.0
2022-06-15 11:05:00,125.06,125.07,124.78,124.88,15125.0,121.8857,121.8955,121.6128,121.7103,15125.0
2022-06-15 11:10:00,124.88,124.88,124.46,124.73,21956.0,121.7103,121.7103,121.3009,121.5641,21956.0
2022-06-15 11:15:00,124.72,124.86,124.66,124.71,12780.0,121.5543,121.6908,121.4959,121.5446,12780.0
2022-06-15 11:20:00,124.68,125.01,124.57,124.92,14763.0,121.5154,121.837,121.4081,121.7493,14763.0
2022-06-15 11:25:00,124.89,125.13,124.72,125.1,13168.0,121.72,121.9539,121.5543,121.9247,13168.0
2022-06-15 11:30:00,125.1,125.15,124.99,125.01,15695.0,121.9247,121.9734,121.8175,121.837,15695.0
2022-06-15 11:35:00,124.98,125.23,124.96,125.21,20084.0,121.8077,122.0514,121.7882,122.0319,20084.0
2022-06-15 11:40:00,125.19,125.44,125.02,125.02,13675.0,122.0124,122.2561,121.8467,121.8467,13675.0
2022-06-15 11:45:00,125.02,125.24,125.01,125.08,8094.0,121.8467,122.0611,121.837,121.9052,8094.0
2022-06-15 11:50:00,125.07,125.16,124.93,124.98,9097.0,121.8955,121.9832,121.759,121.8077,9097.0
2022-06-15 11:55:00,124.98,125.25,124.97,125.23,10163.0,121.8077,122.0709,121.798,122.0514,10163.0
2022-06-15 12:00:00,125.22,125.34,125.12,125.21,8926.0,122.0416,122.1586,121.9442,122.0319,8926.0
2022-06-15 12:05:00,125.23,125.26,125.08,125.18,7061.0,122.0514,122.0806,121.9052,122.0027,7061.0
2022-06-15 12:10:00,125.14,125.29,125.01,125.29,10441.0,121.9637,122.1099,121.837,122.1099,10441.0
2022-06-15 12:15:00,125.31,125.45,125.24,125.45,14629.0,122.1294,122.2658,122.0611,122.2658,14629.0
2022-06-15 12:20:00,125.44,125.57,125.37,125.38,29023.0,122.2561,122.3828,122.1878,122.1976,29023.0
2022-06-15 12:25:00,125.4,125.63,125.37,125.49,13321.0,122.2171,122.4412,122.1878,122.3048,13321.0
2022-06-15 12:30:00,125.49,125.66,125.43,125.53,27419.0,122.3048,122.4705,122.2463,122.3438,27419.0
2022-06-15 12:35:00,125.49,125.51,125.35,125.37,12944.0,122.3048,122.3243,122.1683,122.1878,12944.0
2022-06-15 12:40:00,125.37,125.43,125.24,125.35,11718.0,122.1878,122.2463,122.0611,122.1683,11718.0
2022-06-15 12:45:00,125.29,125.54,125.26,125.5,20012.0,122.1099,122.3535,122.0806,122.3145,20012.0
2022-06-15 12:50:00,125.51,125.54,125.37,125.38,9098.0,122.3243,122.3535,122.1878,122.1976,9098.0
2022-06-15 12:55:00,125.37,125.46,125.34,125.4,11526.0,122.1878,122.2756,122.1586,122.2171,11526.0
2022-06-15 13:00:00,125.39,125.43,125.35,125.42,8007.0,122.2073,122.2463,122.1683,122.2366,8007.0
2022-06-15 13:05:00,125.41,125.5,125.35,125.5,7321.0,122.2268,122.3145,122.1683,122.3145,7321.0
2022-06-15 13:10:00,125.48,125.62,125.43,125.53,8809.0,122.295,122.4315,122.2463,122.3438,8809.0
2022-06-15 13:15:00,125.53,125.64,125.48,125.62,6109.0,122.3438,122.451,122.295,122.4315,6109.0
2022-06-15 13:20:00,125.62,125.72,125.52,125.6,20434.0,122.4315,122.529,122.334,122.412,20434.0
2022-06-15 13:25:00,125.61,125.95,125.58,125.91,15388.0,122.4217,122.7531,122.3925,122.7141,15388.0
2022-06-15 13:30:00,125.93,126.12,125.88,126.12,19777.0,122.7336,122.9188,122.6849,122.9188,19777.0
2022-06-15 13:35:00,126.12,126.27,126.1,126.23,8344.0,122.9188,123.065,122.8993,123.026,8344.0
2022-06-15 13:40:00,126.22,126.28,126.13,126.14,13446.0,123.0163,123.0747,122.9285,122.9383,13446.0
2022-06-15 13:45:00,126.13,126.14,125.84,125.84,12005.0,122.9285,122.9383,122.6459,122.6459,12005.0
2022-06-15 13:50:00,125.83,126.07,125.67,126.06,13401.0,122.6362,122.8701,122.4802,122.8603,13401.0
2022-06-15 13:55:00,126.07,126.48,125.96,126.25,23099.0,122.8701,123.2697,122.7629,123.0455,23099.0
2022-06-15 14:00:00,126.19,126.98,125.27,125.58,41157.0,122.987,123.757,122.0904,122.3925,41157.0
2022-06-15 14:05:00,125.41,125.79,124.98,125.63,19123.0,122.2268,122.5972,121.8077,122.4412,19123.0
2022-06-15 14:10:00,125.59,125.65,125.19,125.49,20516.0,122.4023,122.4607,122.0124,122.3048,20516.0
2022-06-15 14:15:00,125.39,126.06,125.24,125.69,10393.0,122.2073,122.8603,122.0611,122.4997,10393.0
2022-06-15 14:20:00,125.68,125.98,125.25,125.36,43565.0,122.49,122.7824,122.0709,122.1781,43565.0
2022-06-15 14:25:00,125.44,125.56,125.22,125.23,23225.0,122.2561,122.373,122.0416,122.0514,23225.0
2022-06-15 14:30:00,125.28,125.38,124.49,124.83,50325.0,122.1001,122.1976,121.3302,121.6615,50325.0
2022-06-15 14:35:00,124.87,126.64,124.74,126.02,36860.0,121.7005,123.4256,121.5738,122.8213,36860.0
2022-06-15 14:40:00,126.02,127.79,125.85,127.53,62952.0,122.8213,124.5464,122.6557,124.293,62952.0
2022-06-15 14:45:00,127.64,127.92,127.14,127.14,47425.0,124.4002,124.6731,123.9129,123.9129,47425.0
2022-06-15 14:50:00,127.21,127.6,126.32,126.63,49819.0,123.9811,124.3612,123.1137,123.4159,49819.0
2022-06-15 14:55:00,126.65,126.85,126.22,126.32,22456.0,123.4353,123.6303,123.0163,123.1137,22456.0
2022-06-15 15:00:00,126.27,127.05,126.27,126.76,35146.0,123.065,123.8252,123.065,123.5426,35146.0
2022-06-15 15:05:00,126.79,127.15,126.63,127.05,25460.0,123.5718,123.9227,123.4159,123.8252,25460.0
2022-06-15 15:10:00,127.08,127.22,126.29,126.67,39332.0,123.8544,123.9909,123.0845,123.4548,39332.0
2022-06-15 15:15:00,126.65,126.88,126.42,126.85,23884.0,123.4353,123.6595,123.2112,123.6303,23884.0
2022-06-15 15:20:00,126.81,127.55,126.8,127.45,38877.0,123.5913,124.3125,123.5815,124.215,38877.0
2022-06-15 15:25:00,127.48,127.8,127.31,127.7,24017.0,124.2443,124.5562,124.0786,124.4587,24017.0
2022-06-15 15:30:00,127.66,128.11,127.48,128.04,37901.0,124.4197,124.8583,124.2443,124.7901,37901.0
2022-06-15 15:35:00,128.03,128.08,127.2,127.22,53434.0,124.7803,124.8291,123.9714,123.9909,53434.0
2022-06-15 15:40:00,127.18,127.2,126.9,126.93,59024.0,123.9519,123.9714,123.679,123.7082,59024.0
2022-06-15 15:45:00,126.88,127.22,126.75,127.21,59345.0,123.6595,123.9909,123.5328,123.9811,59345.0
2022-06-15 15:50:00,127.19,127.31,126.5,126.61,109351.0,123.9616,124.0786,123.2892,123.3964,109351.0
2022-06-15 15:55:00,126.63,126.72,126.36,126.53,273900.0,123.4159,123.5036,123.1527,123.3184,273900.0
2022-06-16 09:30:00,124.91,125.56,124.53,125.11,123978.0,121.7395,122.373,121.3692,121.9344,123978.0
2022-06-16 09:35:00,125.02,125.23,124.93,125.0,33792.0,121.8467,122.0514,121.759,121.8272,33792.0
2022-06-16 09:40:00,124.96,125.37,124.78,125.06,26757.0,121.7882,122.1878,121.6128,121.8857,26757.0
2022-06-16 09:45:00,124.99,125.36,124.96,125.02,23140.0,121.8175,122.1781,121.7882,121.8467,23140.0
2022-06-16 09:50:00,125.02,125.04,124.28,124.44,116716.0,121.8467,121.8662,121.1255,121.2814,116716.0
2022-06-16 09:55:00,124.46,124.7,123.37,123.47,55839.0,121.3009,121.5348,120.2386,120.3361,55839.0
2022-06-16 10:00:00,123.45,123.52,123.1,123.28,45351.0,120.3166,120.3848,119.9755,120.1509,45351.0
2022-06-16 10:05:00,123.27,123.33,122.91,122.95,15726.0,120.1411,120.1996,119.7903,119.8293,15726.0
2022-06-16 10:10:00,122.9,122.9,122.0,122.25,58455.0,119.7805,119.7805,118.9034,119.147,58455.0
2022-06-16 10:15:00,122.24,122.61,122.24,122.4,79334.0,119.1373,119.4979,119.1373,119.2932,79334.0
2022-06-16 10:20:00,122.27,122.79,122.27,122.71,30698.0,119.1665,119.6733,119.1665,119.5954,30698.0
2022-06-16 10:25:00,122.72,122.94,122.65,122.76,24388.0,119.6051,119.8195,119.5369,119.6441,24388.0
2022-06-16 10:30:00,122.7,122.84,122.65,122.79,16822.0,119.5856,119.7221,119.5369,119.6733,16822.0
2022-06-16 10:35:00,122.74,123.02,122.69,122.71,142340.0,119.6246,119.8975,119.5759,119.5954,142340.0
2022-06-16 10:40:00,122.72,122.73,122.16,122.16,29240.0,119.6051,119.6148,119.0593,119.0593,29240.0
2022-06-16 10:45:00,122.17,122.23,121.92,121.94,34979.0,119.0691,119.1275,118.8254,118.8449,34979.0
2022-06-16 10:50:00,121.94,122.03,121.8,121.98,15111.0,118.8449,118.9326,118.7085,118.8839,15111.0
2022-06-16 10:55:00,121.92,122.08,121.84,121.84,26996.0,118.8254,118.9813,118.7474,118.7474,26996.0
2022-06-16 11:00:00,121.87,122.07,121.86,121.99,17919.0,118.7767,118.9716,118.7669,118.8936,17919.0
2022-06-16 11:05:00,121.99,122.01,121.76,122.0,12854.0,118.8936,118.9131,118.6695,118.9034,12854.0
2022-06-16 11:10:00,121.99,122.33,121.95,122.33,70612.0,118.8936,119.225,118.8546,119.225,70612.0
2022-06-16 11:15:00,122.36,122.75,122.3,122.72,37704.0,119.2542,119.6343,119.1958,119.6051,37704.0
2022-06-16 11:20:00,122.72,122.85,122.62,122.85,31390.0,119.6051,119.7318,119.5076,119.7318,31390.0
2022-06-16 11:25:00,122.76,122.98,122.76,122.85,81008.0,119.6441,119.8585,119.6441,119.7318,81008.0
2022-06-16 11:30:00,122.85,122.95,122.7,122.83,35268.0,119.7318,119.8293,119.5856,119.7123,35268.0
2022-06-16 11:35:00,122.82,123.07,122.72,123.05,12913.0,119.7026,119.9462,119.6051,119.9267,12913.0
2022-06-16 11:40:00,123.03,123.03,122.53,122.64,17255.0,119.9072,119.9072,119.4199,119.5271,17255.0
2022-06-16 11:45:00,122.65,122.72,122.54,122.65,11816.0,119.5369,119.6051,119.4297,119.5369,11816.0
2022-06-16 11:50:00,122.7,122.7,122.46,122.65,19141.0,119.5856,119.5856,119.3517,119.5369,19141.0
2022-06-16 11:55:00,122.67,123.06,122.62,123.06,5547.0,119.5564,119.9365,119.5076,119.9365,5547.0
2022-06-16 12:00:00,123.07,123.16,122.87,123.05,17981.0,119.9462,120.0339,119.7513,119.9267,17981.0
2022-06-16 12:05:00,123.04,123.04,122.77,122.86,13223.0,119.917,119.917,119.6538,119.7415,13223.0
2022-06-16 12:10:00,122.85,123.06,122.83,123.06,19049.0,119.7318,119.9365,119.7123,119.9365,19049.0
2022-06-16 12:15:00,123.07,123.3,123.07,123.13,26853.0,119.9462,120.1704,119.9462,120.0047,26853.0
2022-06-16 12:20:00,123.12,123.46,123.05,123.45,17523.0,119.9949,120.3263,119.9267,120.3166,17523.0
2022-06-16 12:25:00,123.48,123.83,123.35,123.81,26446.0,120.3458,120.6869,120.2191,120.6674,26446.0
2022-06-16 12:30:00,123.8,123.97,123.69,123.85,37747.0,120.6577,120.8234,120.5505,120.7064,37747.0
2022-06-16 12:35:00,123.87,123.87,123.49,123.66,18958.0,120.7259,120.7259,120.3556,120.5212,18958.0
2022-06-16 12:40:00,123.67,124.02,123.64,123.92,27108.0,120.531,120.8721,120.5017,120.7746,27108.0
2022-06-16 12:45:00,123.94,124.25,123.82,124.17,33822.0,120.7941,121.0963,120.6772,121.0183,33822.0
2022-06-16 12:50:00,124.18,124.36,124.09,124.21,40801.0,121.028,121.2035,120.9403,121.0573,40801.0
2022-06-16 12:55:00,124.21,124.45,124.14,124.45,41082.0,121.0573,121.2912,120.9891,121.2912,41082.0
2022-06-16 13:00:00,124.48,124.64,124.27,124.34,31804.0,121.3204,121.4764,121.1158,121.184,31804.0
2022-06-16 13:05:00,124.34,124.65,124.3,124.5,29660.0,121.184,121.4861,121.145,121.3399,29660.0
2022-06-16 13:10:00,124.51,124.79,124.46,124.71,60170.0,121.3497,121.6226,121.3009,121.5446,60170.0
2022-06-16 13:15:00,124.71,124.98,124.67,124.75,29353.0,121.5446,121.8077,121.5056,121.5836,29353.0
2022-06-16 13:20:00,124.73,124.74,124.25,124.36,17035.0,121.5641,121.5738,121.0963,121.2035,17035.0
2022-06-16 13:25:00,124.33,124.95,124.24,124.73,20756.0,121.1742,121.7785,121.0865,121.5641,20756.0
2022-06-16 13:30:00,124.7,124.95,124.46,124.78,19167.0,121.5348,121.7785,121.3009,121.6128,19167.0
2022-06-16 13:35:00,124.84,124.88,124.66,124.77,29366.0,121.6713,121.7103,121.4959,121.6031,29366.0
2022-06-16 13:40:00,124.77,125.02,124.7,124.89,48497.0,121.6031,121.8467,121.5348,121.72,48497.0
2022-06-16 13:45:00,124.89,125.01,124.75,124.98,58179.0,121.72,121.837,121.5836,121.8077,58179.0
2022-06-16 13:50:00,124.99,125.18,124.87,125.18,32203.0,121.8175,122.0027,121.7005,122.0027,32203.0
2022-06-16 13:55:00,125.18,125.24,124.88,124.94,36084.0,122.0027,122.0611,121.7103,121.7688,36084.0
2022-06-16 14:00:00,124.96,125.33,124.89,125.31,31439.0,121.7882,122.1489,121.72,122.1294,31439.0
2022-06-16 14:05:00,125.3,125.32,125.05,125.07,18487.0,122.1196,122.1391,121.876,121.8955,18487.0
2022-06-16 14:10:00,125.08,125.21,125.01,125.01,45996.0,121.9052,122.0319,121.837,121.837,45996.0
2022-06-16 14:15:00,125.03,125.05,124.63,124.68,46943.0,121.8565,121.876,121.4666,121.5154,46943.0
2022-06-16 14:20:00,124.65,124.75,124.49,124.74,53525.0,121.4861,121.5836,121.3302,121.5738,53525.0
2022-06-16 14:25:00,124.75,124.8,124.33,124.34,17664.0,121.5836,121.6323,121.1742,121.184,17664.0
2022-06-16 14:30:00,124.29,124.48,124.14,124.18,23033.0,121.1353,121.3204,120.9891,121.028,23033.0
2022-06-16 14:35:00,124.25,124.27,124.07,124.13,21629.0,121.0963,121.1158,120.9208,120.9793,21629.0
2022-06-16 14:40:00,124.15,124.45,124.15,124.26,27127.0,120.9988,121.2912,120.9988,121.106,27127.0
2022-06-16 14:45:00,124.24,124.3,123.76,123.78,16412.0,121.0865,121.145,120.6187,120.6382,16412.0
2022-06-16 14:50:00,123.79,123.89,123.71,123.73,20780.0,120.6479,120.7454,120.57,120.5895,20780.0
2022-06-16 14:55:00,123.73,123.96,123.67,123.94,20892.0,120.5895,120.8136,120.531,120.7941,20892.0
2022-06-16 15:00:00,123.91,124.38,123.91,124.28,22625.0,120.7649,121.223,120.7649,121.1255,22625.0
2022-06-16 15:05:00,124.25,124.6,124.14,124.59,28875.0,121.0963,121.4374,120.9891,121.4276,28875.0
2022-06-16 15:10:00,124.66,124.74,124.47,124.61,25257.0,121.4959,121.5738,121.3107,121.4471,25257.0
2022-06-16 15:15:00,124.56,124.56,124.12,124.34,33530.0,121.3984,121.3984,120.9696,121.184,33530.0
2022-06-16 15:20:00,124.45,124.69,124.42,124.58,32022.0,121.2912,121.5251,121.262,121.4179,32022.0
2022-06-16 15:25:00,124.58,124.75,124.47,124.51,33867.0,121.4179,121.5836,121.3107,121.3497,33867.0
2022-06-16 15:30:00,124.49,124.69,124.07,124.08,58669.0,121.3302,121.5251,120.9208,120.9306,58669.0
2022-06-16 15:35:00,124.06,124.17,123.9,124.12,49521.0,120.9111,121.0183,120.7552,120.9696,49521.0
2022-06-16 15:40:00,124.13,124.34,124.12,124.13,55712.0,120.9793,121.184,120.9696,120.9793,55712.0
2022-06-16 15:45:00,124.1,124.21,123.8,123.9,64345.0,120.9501,121.0573,120.6577,120.7552,64345.0
2022-06-16 15:50:00,123.92,124.21,123.6,124.14,196354.0,120.7746,121.0573,120.4628,120.9891,196354.0
2022-06-16 15:55:00,124.15,124.29,124.06,124.28,296004.0,120.9988,121.1353,120.9111,121.1255,296004.0
2022-06-17 09:30:00,125.64,126.79,124.98,126.27,1129627.0,122.451,123.5718,121.8077,123.065,1129627.0
2022-06-17 09:35:00,126.34,126.95,126.27,126.86,30419.0,123.1332,123.7277,123.065,123.64,30419.0
2022-06-17 09:40:00,126.85,128.53,126.85,128.51,58312.0,123.6303,125.2676,123.6303,125.2481,58312.0
2022-06-17 09:45:00,128.53,128.69,127.8,127.95,72560.0,125.2676,125.4236,124.5562,124.7024,72560.0
2022-06-17 09:50:00,127.91,129.1,127.85,129.01,78789.0,124.6634,125.8232,124.6049,125.7354,78789.0
2022-06-17 09:55:00,129.01,129.06,128.37,128.42,74778.0,125.7354,125.7842,125.1117,125.1604,74778.0
2022-06-17 10:00:00,128.33,128.35,127.51,127.91,28316.0,125.0727,125.0922,124.2735,124.6634,28316.0
2022-06-17 10:05:00,127.88,127.89,127.55,127.74,22131.0,124.6341,124.6439,124.3125,124.4977,22131.0
2022-06-17 10:10:00,127.72,127.96,127.67,127.92,32437.0,124.4782,124.7121,124.4295,124.6731,32437.0
2022-06-17 10:15:00,127.92,127.93,127.31,127.38,33433.0,124.6731,124.6829,124.0786,124.1468,33433.0
2022-06-17 10:20:00,127.41,127.43,126.79,127.21,42456.0,124.1761,124.1956,123.5718,123.9811,42456.0
2022-06-17 10:25:00,127.22,127.34,126.77,126.92,63063.0,123.9909,124.1078,123.5523,123.6985,63063.0
2022-06-17 10:30:00,126.92,126.98,126.48,126.49,29380.0,123.6985,123.757,123.2697,123.2794,29380.0
2022-06-17 10:35:00,126.49,126.74,126.05,126.65,44658.0,123.2794,123.5231,122.8506,123.4353,44658.0
2022-06-17 10:40:00,126.65,126.75,126.29,126.75,26566.0,123.4353,123.5328,123.0845,123.5328,26566.0
2022-06-17 10:45:00,126.7,126.7,126.2,126.33,20838.0,123.4841,123.4841,122.9968,123.1235,20838.0
2022-06-17 10:50:00,126.27,126.32,126.06,126.06,19178.0,123.065,123.1137,122.8603,122.8603,19178.0
2022-06-17 10:55:00,126.07,126.43,126.04,126.39,51066.0,122.8701,123.2209,122.8408,123.1819,51066.0
2022-06-17 11:00:00,126.36,127.19,126.33,127.1,31721.0,123.1527,123.9616,123.1235,123.8739,31721.0
2022-06-17 11:05:00,127.06,127.53,127.0,127.53,30221.0,123.8349,124.293,123.7765,124.293,30221.0
2022-06-17 11:10:00,127.54,127.81,127.54,127.78,37747.0,124.3028,124.5659,124.3028,124.5367,37747.0
2022-06-17 11:15:00,127.78,128.19,127.74,128.1,38390.0,124.5367,124.9363,124.4977,124.8485,38390.0
2022-06-17 11:20:00,128.1,128.12,127.7,127.72,30355.0,124.8485,124.868,124.4587,124.4782,30355.0
2022-06-17 11:25:00,127.71,127.8,127.3,127.71,17107.0,124.4684,124.5562,124.0689,124.4684,17107.0
2022-06-17 11:30:00,127.79,128.19,127.5,127.5,24256.0,124.5464,124.9363,124.2638,124.2638,24256.0
2022-06-17 11:35:00,127.47,127.51,127.23,127.43,28163.0,124.2345,124.2735,124.0006,124.1956,28163.0
2022-06-17 11:40:00,127.46,127.54,127.23,127.24,16667.0,124.2248,124.3028,124.0006,124.0104,16667.0
2022-06-17 11:45:00,127.18,127.41,127.09,127.29,17471.0,123.9519,124.1761,123.8642,124.0591,17471.0
2022-06-17 11:50:00,127.29,127.35,126.97,127.11,37706.0,124.0591,124.1176,123.7472,123.8837,37706.0
2022-06-17 11:55:00,127.11,127.17,126.92,127.01,17922.0,123.8837,123.9422,123.6985,123.7862,17922.0
2022-06-17 12:00:00,126.99,127.02,126.85,127.0,15821.0,123.7667,123.796,123.6303,123.7765,15821.0
2022-06-17 12:05:00,127.02,127.11,126.86,126.95,8030.0,123.796,123.8837,123.64,123.7277,8030.0
2022-06-17 12:10:00,126.97,127.27,126.88,127.27,13450.0,123.7472,124.0396,123.6595,124.0396,13450.0
2022-06-17 12:15:00,127.27,127.59,127.26,127.49,24172.0,124.0396,124.3515,124.0299,124.254,24172.0
2022-06-17 12:20:00,127.49,127.52,127.27,127.46,13746.0,124.254,124.2833,124.0396,124.2248,13746.0
2022-06-17 12:25:00,127.42,127.56,127.35,127.45,9553.0,124.1858,124.3223,124.1176,124.215,9553.0
2022-06-17 12:30:00,127.43,127.45,127.27,127.33,10991.0,124.1956,124.215,124.0396,124.0981,10991.0
2022-06-17 12:35:00,127.33,127.48,127.19,127.47,13548.0,124.0981,124.2443,123.9616,124.2345,13548.0
2022-06-17 12:40:00,127.49,127.51,127.17,127.38,11797.0,124.254,124.2735,123.9422,124.1468,11797.0
2022-06-17 12:45:00,127.39,127.47,127.29,127.36,14998.0,124.1566,124.2345,124.0591,124.1273,14998.0
2022-06-17 12:50:00,127.38,127.39,127.06,127.08,12729.0,124.1468,124.1566,123.8349,123.8544,12729.0
2022-06-17 12:55:00,127.08,127.35,127.05,127.28,13132.0,123.8544,124.1176,123.8252,124.0494,13132.0
2022-06-17 13:00:00,127.26,127.66,127.22,127.66,10300.0,124.0299,124.4197,123.9909,124.4197,10300.0
2022-06-17 13:05:00,127.65,128.16,127.61,128.13,20581.0,124.41,124.907,124.371,124.8778,20581.0
2022-06-17 13:10:00,128.13,128.48,127.98,128.21,24858.0,124.8778,125.2189,124.7316,124.9558,24858.0
2022-06-17 13:15:00,128.22,128.22,127.94,128.03,13714.0,124.9655,124.9655,124.6926,124.7803,13714.0
2022-06-17 13:20:00,127.98,128.0,127.66,127.84,13016.0,124.7316,124.7511,124.4197,124.5951,13016.0
2022-06-17 13:25:00,127.85,127.85,127.47,127.49,8577.0,124.6049,124.6049,124.2345,124.254,8577.0
2022-06-17 13:30:00,127.53,127.55,127.27,127.38,11054.0,124.293,124.3125,124.0396,124.1468,11054.0
2022-06-17 13:35:00,127.37,127.55,127.34,127.55,7375.0,124.1371,124.3125,124.1078,124.3125,7375.0
2022-06-17 13:40:00,127.53,127.64,127.42,127.58,7772.0,124.293,124.4002,124.1858,124.3417,7772.0
2022-06-17 13:45:00,127.57,127.58,127.15,127.54,43353.0,124.332,124.3417,123.9227,124.3028,43353.0
2022-06-17 13:50:00,127.58,127.9,127.57,127.82,30935.0,124.3417,124.6536,124.332,124.5757,30935.0
2022-06-17 13:55:00,127.81,128.05,127.8,127.9,8659.0,124.5659,124.7998,124.5562,124.6536,8659.0
2022-06-17 14:00:00,127.92,128.03,127.86,127.91,10501.0,124.6731,124.7803,124.6146,124.6634,10501.0
2022-06-17 14:05:00,127.89,128.04,127.79,128.01,13540.0,124.6439,124.7901,124.5464,124.7608,13540.0
2022-06-17 14:10:00,128.0,128.1,127.89,128.07,14202.0,124.7511,124.8485,124.6439,124.8193,14202.0
2022-06-17 14:15:00,128.09,128.29,128.07,128.12,6596.0,124.8388,125.0337,124.8193,124.868,6596.0
2022-06-17 14:20:00,128.14,128.23,128.08,128.14,11968.0,124.8875,124.9752,124.8291,124.8875,11968.0
2022-06-17 14:25:00,128.18,128.25,128.02,128.03,17824.0,124.9265,124.9947,124.7706,124.7803,17824.0
2022-06-17 14:30:00,128.01,128.03,127.67,127.85,13548.0,124.7608,124.7803,124.4295,124.6049,13548.0
2022-06-17 14:35:00,127.85,127.9,127.7,127.85,43788.0,124.6049,124.6536,124.4587,124.6049,43788.0
2022-06-17 14:40:00,127.85,128.17,127.85,127.99,15737.0,124.6049,124.9168,124.6049,124.7413,15737.0
2022-06-17 14:45:00,127.98,128.06,127.85,127.97,13487.0,124.7316,124.8096,124.6049,124.7218,13487.0
2022-06-17 14:50:00,127.95,127.98,127.82,127.88,13463.0,124.7024,124.7316,124.5757,124.6341,13463.0
2022-06-17 14:55:00,127.87,127.93,127.59,127.73,23075.0,124.6244,124.6829,124.3515,124.4879,23075.0
2022-06-17 15:00:00,127.75,127.97,127.75,127.85,25941.0,124.5074,124.7218,124.5074,124.6049,25941.0
2022-06-17 15:05:00,127.88,128.06,127.77,128.0,16865.0,124.6341,124.8096,124.5269,124.7511,16865.0
2022-06-17 15:10:00,128.01,128.03,127.6,127.75,26350.0,124.7608,124.7803,124.3612,124.5074,26350.0
2022-06-17 15:15:00,127.75,127.91,127.6,127.9,20982.0,124.5074,124.6634,124.3612,124.6536,20982.0
2022-06-17 15:20:00,127.88,128.14,127.86,128.01,21579.0,124.6341,124.8875,124.6146,124.7608,21579.0
2022-06-17 15:25:00,128.01,128.13,127.95,128.01,24813.0,124.7608,124.8778,124.7024,124.7608,24813.0
2022-06-17 15:30:00,128.01,128.03,127.67,127.73,22563.0,124.7608,124.7803,124.4295,124.4879,22563.0
2022-06-17 15:35:00,127.75,127.82,127.51,127.59,41162.0,124.5074,124.5757,124.2735,124.3515,41162.0
2022-06-17 15:40:00,127.6,127.6,127.16,127.21,36654.0,124.3612,124.3612,123.9324,123.9811,36654.0
2022-06-17 15:45:00,127.17,127.32,127.04,127.32,82279.0,123.9422,124.0883,123.8155,124.0883,82279.0
2022-06-17 15:50:00,127.3,127.82,127.2,127.54,125132.0,124.0689,124.5757,123.9714,124.3028,125132.0
2022-06-17 15:55:00,127.53,128.09,127.45,127.61,345085.0,124.293,124.8388,124.215,124.371,345085.0
2022-06-21 09:30:00,129.46,129.73,129.16,129.33,70653.0,126.174,126.4372,125.8816,126.0473,70653.0
2022-06-21 09:35:00,129.27,129.62,129.08,129.52,26519.0,125.9888,126.33,125.8037,126.2325,26519.0
2022-06-21 09:40:00,129.55,130.08,129.53,130.08,21919.0,126.2617,126.7783,126.2422,126.7783,21919.0
2022-06-21 09:45:00,130.08,130.46,130.03,130.32,33025.0,126.7783,127.1486,126.7296,127.0122,33025.0
2022-06-21 09:50:00,130.36,130.53,129.93,129.96,40548.0,127.0512,127.2169,126.6321,126.6613,40548.0
2022-06-21 09:55:00,129.94,130.12,129.68,129.98,59091.0,126.6418,126.8173,126.3884,126.6808,59091.0
2022-06-21 10:00:00,129.97,130.07,129.42,129.42,42791.0,126.6711,126.7685,126.135,126.135,42791.0
2022-06-21 10:05:00,129.43,129.45,129.01,129.14,33353.0,126.1448,126.1643,125.7354,125.8621,33353.0
2022-06-21 10:10:00,129.15,129.61,129.09,129.55,12202.0,125.8719,126.3202,125.8134,126.2617,12202.0
2022-06-21 10:15:00,129.59,129.63,129.39,129.48,14545.0,126.3007,126.3397,126.1058,126.1935,14545.0
2022-06-21 10:20:00,129.46,129.6,129.28,129.57,29228.0,126.174,126.3105,125.9986,126.2812,29228.0
2022-06-21 10:25:00,129.56,129.74,129.43,129.52,38488.0,126.2715,126.4469,126.1448,126.2325,38488.0
2022-06-21 10:30:00,129.53,129.55,129.15,129.37,44769.0,126.2422,126.2617,125.8719,126.0863,44769.0
2022-06-21 10:35:00,129.41,129.85,129.37,129.84,8755.0,126.1253,126.5541,126.0863,126.5444,8755.0
2022-06-21 10:40:00,129.93,129.93,129.61,129.7,11256.0,126.6321,126.6321,126.3202,126.4079,11256.0
2022-06-21 10:45:00,129.69,129.76,129.57,129.75,36395.0,126.3982,126.4664,126.2812,126.4567,36395.0
2022-06-21 10:50:00,129.9,130.42,129.87,130.42,16097.0,126.6029,127.1097,126.5736,127.1097,16097.0
2022-06-21 10:55:00,130.47,130.53,130.33,130.38,17874.0,127.1584,127.2169,127.0219,127.0707,17874.0
2022-06-21 11:00:00,130.39,130.54,130.3,130.5,15019.0,127.0804,127.2266,126.9927,127.1876,15019.0
2022-06-21 11:05:00,130.49,130.91,130.49,130.84,18263.0,127.1779,127.5872,127.1779,127.519,18263.0
2022-06-21 11:10:00,130.84,130.91,130.79,130.89,15501.0,127.519,127.5872,127.4703,127.5677,15501.0
2022-06-21 11:15:00,130.89,131.06,130.86,131.06,25617.0,127.5677,127.7334,127.5385,127.7334,25617.0
2022-06-21 11:20:00,131.06,131.06,130.58,130.59,18356.0,127.7334,127.7334,127.2656,127.2753,18356.0
2022-06-21 11:25:00,130.56,130.59,130.39,130.43,13190.0,127.2461,127.2753,127.0804,127.1194,13190.0
2022-06-21 11:30:00,130.4,130.5,130.33,130.49,11932.0,127.0902,127.1876,127.0219,127.1779,11932.0
2022-06-21 11:35:00,130.49,130.54,130.34,130.39,30955.0,127.1779,127.2266,127.0317,127.0804,30955.0
2022-06-21 11:40:00,130.41,130.74,130.39,130.62,12242.0,127.0999,127.4215,127.0804,127.3046,12242.0
2022-06-21 11:45:00,130.67,130.88,130.64,130.88,7934.0,127.3533,127.558,127.3241,127.558,7934.0
2022-06-21 11:50:00,130.88,130.93,130.7,130.75,12573.0,127.558,127.6067,127.3826,127.4313,12573.0
2022-06-21 11:55:00,130.72,130.91,130.67,130.86,11984.0,127.402,127.5872,127.3533,127.5385,11984.0
2022-06-21 12:00:00,130.9,131.06,130.9,131.04,13504.0,127.5775,127.7334,127.5775,127.7139,13504.0
2022-06-21 12:05:00,131.06,131.15,130.95,130.96,16219.0,127.7334,127.8211,127.6262,127.636,16219.0
2022-06-21 12:10:00,130.98,131.17,130.93,131.16,15257.0,127.6554,127.8406,127.6067,127.8309,15257.0
2022-06-21 12:15:00,131.14,131.17,131.03,131.12,21876.0,127.8114,127.8406,127.7042,127.7919,21876.0
2022-06-21 12:20:00,131.13,131.21,131.05,131.09,14017.0,127.8016,127.8796,127.7237,127.7627,14017.0
2022-06-21 12:25:00,131.08,131.17,130.9,131.12,22618.0,127.7529,127.8406,127.5775,127.7919,22618.0
2022-06-21 12:30:00,131.11,131.21,131.01,131.21,9619.0,127.7821,127.8796,127.6847,127.8796,9619.0
2022-06-21 12:35:00,131.22,131.27,131.12,131.2,11961.0,127.8894,127.9381,127.7919,127.8699,11961.0
2022-06-21 12:40:00,131.2,131.27,131.02,131.18,15947.0,127.8699,127.9381,127.6944,127.8504,15947.0
2022-06-21 12:45:00,131.19,131.29,131.1,131.22,9608.0,127.8601,127.9576,127.7724,127.8894,9608.0
2022-06-21 12:50:00,131.24,131.28,130.98,131.03,33835.0,127.9088,127.9478,127.6554,127.7042,33835.0
2022-06-21 12:55:00,131.03,131.1,130.99,131.06,7581.0,127.7042,127.7724,127.6652,127.7334,7581.0
2022-06-21 13:00:00,131.07,131.21,131.05,131.2,7160.0,127.7432,127.8796,127.7237,127.8699,7160.0
2022-06-21 13:05:00,131.2,131.44,131.15,131.41,16217.0,127.8699,128.1038,127.8211,128.0745,16217.0
2022-06-21 13:10:00,131.4,131.62,131.37,131.59,24626.0,128.0648,128.2792,128.0355,128.25,24626.0
2022-06-21 13:15:00,131.59,131.62,131.51,131.57,12358.0,128.25,128.2792,128.172,128.2305,12358.0
2022-06-21 13:20:00,131.56,131.88,131.35,131.79,49367.0,128.2207,128.5326,128.0161,128.4449,49367.0
2022-06-21 13:25:00,131.74,131.75,131.6,131.62,14769.0,128.3962,128.4059,128.2597,128.2792,14769.0
2022-06-21 13:30:00,131.62,131.68,131.51,131.54,12564.0,128.2792,128.3377,128.172,128.2012,12564.0
2022-06-21 13:35:00,131.52,131.52,131.4,131.4,15651.0,128.1817,128.1817,128.0648,128.0648,15651.0
2022-06-21 13:40:00,131.39,131.47,131.27,131.47,10837.0,128.055,128.133,127.9381,128.133,10837.0
2022-06-21 13:45:00,131.44,131.48,131.34,131.48,8480.0,128.1038,128.1428,128.0063,128.1428,8480.0
2022-06-21 13:50:00,131.54,131.6,131.48,131.57,9560.0,128.2012,128.2597,128.1428,128.2305,9560.0
2022-06-21 13:55:00,131.58,131.67,131.55,131.67,18531.0,128.2402,128.3279,128.211,128.3279,18531.0
2022-06-21 14:00:00,131.66,131.66,131.51,131.53,15390.0,128.3182,128.3182,128.172,128.1915,15390.0
2022-06-21 14:05:00,131.52,131.96,131.51,131.88,26852.0,128.1817,128.6106,128.172,128.5326,26852.0
2022-06-21 14:10:00,131.88,132.1,131.86,132.05,25536.0,128.5326,128.747,128.5131,128.6983,25536.0
2022-06-21 14:15:00,132.05,132.26,131.99,132.18,56317.0,128.6983,128.903,128.6398,128.825,56317.0
2022-06-21 14:20:00,132.16,132.24,131.91,131.97,11423.0,128.8055,128.8835,128.5618,128.6203,11423.0
2022-06-21 14:25:00,131.97,132.12,131.92,132.1,11590.0,128.6203,128.7665,128.5716,128.747,11590.0
2022-06-21 14:30:00,132.11,132.12,131.93,131.94,24761.0,128.7568,128.7665,128.5813,128.5911,24761.0
2022-06-21 14:35:00,131.94,132.0,131.55,131.56,16065.0,128.5911,128.6496,128.211,128.2207,16065.0
2022-06-21 14:40:00,131.56,131.82,131.52,131.81,39926.0,128.2207,128.4741,128.1817,128.4644,39926.0
2022-06-21 14:45:00,131.78,131.83,131.66,131.69,24801.0,128.4351,128.4839,128.3182,128.3474,24801.0
2022-06-21 14:50:00,131.68,131.87,131.66,131.87,20915.0,128.3377,128.5229,128.3182,128.5229,20915.0
2022-06-21 14:55:00,131.89,132.0,131.88,132.0,9172.0,128.5423,128.6496,128.5326,128.6496,9172.0
2022-06-21 15:00:00,132.01,132.3,131.98,132.3,16280.0,128.6593,128.9419,128.6301,128.9419,16280.0
2022-06-21 15:05:00,132.31,132.37,132.18,132.18,31477.0,128.9517,129.0102,128.825,128.825,31477.0
2022-06-21 15:10:00,132.19,132.2,131.87,131.96,19770.0,128.8347,128.8445,128.5229,128.6106,19770.0
2022-06-21 15:15:00,131.95,131.95,131.84,131.9,22547.0,128.6008,128.6008,128.4936,128.5521,22547.0
2022-06-21 15:20:00,131.91,131.92,131.7,131.72,19144.0,128.5618,128.5716,128.3572,128.3767,19144.0
2022-06-21 15:25:00,131.71,131.78,131.6,131.68,19604.0,128.3669,128.4351,128.2597,128.3377,19604.0
2022-06-21 15:30:00,131.69,132.02,131.64,132.0,27960.0,128.3474,128.669,128.2987,128.6496,27960.0
2022-06-21 15:35:00,131.99,132.01,131.73,131.82,19908.0,128.6398,128.6593,128.3864,128.4741,19908.0
2022-06-21 15:40:00,131.83,131.85,131.7,131.74,31556.0,128.4839,128.5034,128.3572,128.3962,31556.0
2022-06-21 15:45:00,131.72,131.79,131.69,131.72,41725.0,128.3767,128.4449,128.3474,128.3767,41725.0
2022-06-21 15:50:00,131.74,132.07,131.51,131.65,106761.0,128.3962,128.7178,128.172,128.3084,106761.0
2022-06-21 15:55:00,131.64,131.85,131.61,131.66,269461.0,128.2987,128.5034,128.2695,128.3182,269461.0
2022-06-22 09:30:00,130.28,130.91,129.02,130.43,137146.0,126.9732,127.5872,125.7452,127.1194,137146.0
2022-06-22 09:35:00,130.51,130.68,130.09,130.65,57672.0,127.1974,127.3631,126.788,127.3338,57672.0
2022-06-22 09:40:00,130.69,131.49,130.64,131.49,16536.0,127.3728,128.1525,127.3241,128.1525,16536.0
2022-06-22 09:45:00,131.5,131.73,131.4,131.67,42380.0,128.1622,128.3864,128.0648,128.3279,42380.0
2022-06-22 09:50:00,131.63,132.5,131.44,132.47,32685.0,128.2889,129.1369,128.1038,129.1076,32685.0
2022-06-22 09:55:00,132.53,132.54,132.24,132.33,22154.0,129.1661,129.1758,128.8835,128.9712,22154.0
2022-06-22 10:00:00,132.3,132.39,131.96,132.11,35641.0,128.9419,129.0297,128.6106,128.7568,35641.0
2022-06-22 10:05:00,132.08,132.13,131.85,131.96,19813.0,128.7275,128.7763,128.5034,128.6106,19813.0
2022-06-22 10:10:00,131.96,132.3,131.86,132.14,37606.0,128.6106,128.9419,128.5131,128.786,37606.0
2022-06-22 10:15:00,132.17,132.99,132.17,132.94,32103.0,128.8152,129.6144,128.8152,129.5657,32103.0
2022-06-22 10:20:00,132.92,133.34,132.87,133.31,33829.0,129.5462,129.9555,129.4975,129.9263,33829.0
2022-06-22 10:25:00,133.28,133.55,133.2,133.26,22185.0,129.8971,130.1602,129.8191,129.8776,22185.0
2022-06-22 10:30:00,133.32,133.41,133.25,133.38,19031.0,129.9361,130.0238,129.8678,129.9945,19031.0
2022-06-22 10:35:00,133.38,133.76,133.31,133.76,19613.0,129.9945,130.3649,129.9263,130.3649,19613.0
2022-06-22 10:40:00,133.76,133.94,133.62,133.93,23422.0,130.3649,130.5403,130.2284,130.5306,23422.0
2022-06-22 10:45:00,133.95,133.99,133.55,133.65,23987.0,130.5501,130.589,130.1602,130.2577,23987.0
2022-06-22 10:50:00,133.69,133.73,133.56,133.56,22619.0,130.2967,130.3356,130.17,130.17,22619.0
2022-06-22 10:55:00,133.54,133.61,133.33,133.54,9508.0,130.1505,130.2187,129.9458,130.1505,9508.0
2022-06-22 11:00:00,133.51,133.51,132.96,133.09,10393.0,130.1212,130.1212,129.5852,129.7119,10393.0
2022-06-22 11:05:00,133.08,133.2,132.97,133.12,13583.0,129.7021,129.8191,129.5949,129.7411,13583.0
2022-06-22 11:10:00,133.13,133.31,133.09,133.22,28756.0,129.7509,129.9263,129.7119,129.8386,28756.0
2022-06-22 11:15:00,133.22,133.86,133.22,133.85,16320.0,129.8386,130.4623,129.8386,130.4526,16320.0
2022-06-22 11:20:00,133.85,133.91,133.65,133.81,9970.0,130.4526,130.5111,130.2577,130.4136,9970.0
2022-06-22 11:25:00,133.79,133.95,133.77,133.91,11601.0,130.3941,130.5501,130.3746,130.5111,11601.0
2022-06-22 11:30:00,133.86,134.04,133.76,133.77,28861.0,130.4623,130.6378,130.3649,130.3746,28861.0
2022-06-22 11:35:00,133.74,133.8,133.64,133.71,11474.0,130.3454,130.4039,130.2479,130.3162,11474.0
2022-06-22 11:40:00,133.74,133.75,133.35,133.35,82980.0,130.3454,130.3551,129.9653,129.9653,82980.0
2022-06-22 11:45:00,133.34,133.51,133.26,133.46,11202.0,129.9555,130.1212,129.8776,130.0725,11202.0
2022-06-22 11:50:00,133.39,133.39,133.12,133.2,11755.0,130.0043,130.0043,129.7411,129.8191,11755.0
2022-06-22 11:55:00,133.2,133.29,133.02,133.29,12964.0,129.8191,129.9068,129.6437,129.9068,12964.0
2022-06-22 12:00:00,133.27,133.81,133.27,133.58,34489.0,129.8873,130.4136,129.8873,130.1895,34489.0
2022-06-22 12:05:00,133.55,133.67,133.39,133.6,16963.0,130.1602,130.2772,130.0043,130.2089,16963.0
2022-06-22 12:10:00,133.61,133.64,133.46,133.51,21276.0,130.2187,130.2479,130.0725,130.1212,21276.0
2022-06-22 12:15:00,133.48,134.11,133.48,134.09,18141.0,130.092,130.706,130.092,130.6865,18141.0
2022-06-22 12:20:00,134.09,134.13,133.79,133.8,13887.0,130.6865,130.7255,130.3941,130.4039,13887.0
2022-06-22 12:25:00,133.75,134.09,133.75,133.95,31237.0,130.3551,130.6865,130.3551,130.5501,31237.0
2022-06-22 12:30:00,133.95,134.23,133.94,134.22,59646.0,130.5501,130.823,130.5403,130.8132,59646.0
2022-06-22 12:35:00,134.22,134.36,134.17,134.22,26878.0,130.8132,130.9497,130.7645,130.8132,26878.0
2022-06-22 12:40:00,134.23,134.36,134.16,134.2,18149.0,130.823,130.9497,130.7547,130.7937,18149.0
2022-06-22 12:45:00,134.2,134.27,134.18,134.23,25156.0,130.7937,130.8619,130.7742,130.823,25156.0
2022-06-22 12:50:00,134.21,134.27,134.03,134.09,17353.0,130.8035,130.8619,130.628,130.6865,17353.0
2022-06-22 12:55:00,134.1,134.21,134.02,134.19,18939.0,130.6963,130.8035,130.6183,130.784,18939.0
2022-06-22 13:00:00,134.18,134.22,133.92,134.09,18686.0,130.7742,130.8132,130.5208,130.6865,18686.0
2022-06-22 13:05:00,134.13,134.21,133.99,134.0,16769.0,130.7255,130.8035,130.589,130.5988,16769.0
2022-06-22 13:10:00,133.99,134.12,133.94,134.08,26228.0,130.589,130.7157,130.5403,130.6768,26228.0
2022-06-22 13:15:00,134.05,134.24,134.04,134.18,47544.0,130.6475,130.8327,130.6378,130.7742,47544.0
2022-06-22 13:20:00,134.16,134.35,134.12,134.34,42518.0,130.7547,130.9399,130.7157,130.9302,42518.0
2022-06-22 13:25:00,134.32,134.35,134.11,134.25,18591.0,130.9107,130.9399,130.706,130.8424,18591.0
2022-06-22 13:30:00,134.23,134.31,134.14,134.26,19344.0,130.823,130.9009,130.7352,130.8522,19344.0
2022-06-22 13:35:00,134.24,134.4,134.17,134.39,13955.0,130.8327,130.9886,130.7645,130.9789,13955.0
2022-06-22 13:40:00,134.38,134.61,134.38,134.61,30023.0,130.9691,131.1933,130.9691,131.1933,30023.0
2022-06-22 13:45:00,134.61,134.76,134.59,134.69,26101.0,131.1933,131.3395,131.1738,131.2713,26101.0
2022-06-22 13:50:00,134.69,134.74,134.35,134.35,21816.0,131.2713,131.32,130.9399,130.9399,21816.0
2022-06-22 13:55:00,134.35,134.41,133.94,134.37,32605.0,130.9399,130.9984,130.5403,130.9594,32605.0
2022-06-22 14:00:00,134.39,134.71,134.38,134.54,17122.0,130.9789,131.2908,130.9691,131.1251,17122.0
2022-06-22 14:05:00,134.56,134.99,134.56,134.97,20108.0,131.1446,131.5637,131.1446,131.5442,20108.0
2022-06-22 14:10:00,134.96,135.08,134.78,134.9,24881.0,131.5344,131.6514,131.359,131.4759,24881.0
2022-06-22 14:15:00,134.92,135.07,134.86,134.97,20168.0,131.4954,131.6416,131.437,131.5442,20168.0
2022-06-22 14:20:00,134.96,135.03,134.69,134.77,28712.0,131.5344,131.6026,131.2713,131.3492,28712.0
2022-06-22 14:25:00,134.79,134.79,134.54,134.58,16599.0,131.3687,131.3687,131.1251,131.1641,16599.0
2022-06-22 14:30:00,134.6,134.6,134.4,134.47,25316.0,131.1836,131.1836,130.9886,131.0569,25316.0
2022-06-22 14:35:00,134.46,134.72,134.41,134.71,10561.0,131.0471,131.3005,130.9984,131.2908,10561.0
2022-06-22 14:40:00,134.72,134.82,134.62,134.68,9351.0,131.3005,131.398,131.2031,131.2615,9351.0
2022-06-22 14:45:00,134.66,134.66,134.29,134.29,26101.0,131.242,131.242,130.8814,130.8814,26101.0
2022-06-22 14:50:00,134.25,134.29,134.13,134.2,16616.0,130.8424,130.8814,130.7255,130.7937,16616.0
2022-06-22 14:55:00,134.19,134.33,134.02,134.06,81815.0,130.784,130.9204,130.6183,130.6573,81815.0
2022-06-22 15:00:00,134.05,134.22,133.85,134.14,18516.0,130.6475,130.8132,130.4526,130.7352,18516.0
2022-06-22 15:05:00,134.14,134.24,133.93,133.93,30212.0,130.7352,130.8327,130.5306,130.5306,30212.0
2022-06-22 15:10:00,133.93,134.05,133.87,134.02,28636.0,130.5306,130.6475,130.4721,130.6183,28636.0
2022-06-22 15:15:00,134.0,134.17,133.93,134.03,12608.0,130.5988,130.7645,130.5306,130.628,12608.0
2022-06-22 15:20:00,134.05,134.13,133.96,134.0,19106.0,130.6475,130.7255,130.5598,130.5988,19106.0
2022-06-22 15:25:00,133.99,134.0,133.61,133.68,37388.0,130.589,130.5988,130.2187,130.2869,37388.0
2022-06-22 15:30:00,133.67,133.67,133.41,133.41,32057.0,130.2772,130.2772,130.0238,130.0238,32057.0
2022-06-22 15:35:00,133.4,133.47,132.96,133.22,48433.0,130.014,130.0822,129.5852,129.8386,48433.0
2022-06-22 15:40:00,133.21,133.43,133.1,133.41,56345.0,129.8288,130.0433,129.7216,130.0238,56345.0
2022-06-22 15:45:00,133.38,133.42,133.21,133.42,65746.0,129.9945,130.0335,129.8288,130.0335,65746.0
2022-06-22 15:50:00,133.41,133.67,133.27,133.42,178543.0,130.0238,130.2772,129.8873,130.0335,178543.0
2022-06-22 15:55:00,133.42,133.51,133.01,133.15,313589.0,130.0335,130.1212,129.6339,129.7704,313589.0
2022-06-23 09:30:00,134.8,135.67,134.56,134.93,87592.0,131.3785,132.2264,131.1446,131.5052,87592.0
2022-06-23 09:35:00,134.87,135.09,134.68,134.74,61349.0,131.4467,131.6611,131.2615,131.32,61349.0
2022-06-23 09:40:00,134.75,136.0,134.75,135.82,132172.0,131.3298,132.548,131.3298,132.3726,132172.0
2022-06-23 09:45:00,135.84,136.3,135.43,136.16,61210.0,132.3921,132.8404,131.9925,132.704,61210.0
2022-06-23 09:50:00,136.11,136.27,135.49,136.03,45323.0,132.6552,132.8112,132.051,132.5773,45323.0
2022-06-23 09:55:00,136.01,136.67,135.93,136.63,50273.0,132.5578,133.201,132.4798,133.162,50273.0
2022-06-23 10:00:00,136.71,136.86,136.48,136.75,26000.0,133.24,133.3862,133.0158,133.279,26000.0
2022-06-23 10:05:00,136.77,136.83,135.63,135.63,21128.0,133.2985,133.357,132.1874,132.1874,21128.0
2022-06-23 10:10:00,135.55,135.61,135.16,135.25,29728.0,132.1094,132.1679,131.7293,131.8171,29728.0
2022-06-23 10:15:00,135.26,135.69,135.16,135.69,35382.0,131.8268,132.2459,131.7293,132.2459,35382.0
2022-06-23 10:20:00,135.71,136.01,135.71,135.86,20613.0,132.2654,132.5578,132.2654,132.4116,20613.0
2022-06-23 10:25:00,135.83,136.06,135.49,135.49,30667.0,132.3823,132.6065,132.051,132.051,30667.0
2022-06-23 10:30:00,135.57,136.01,135.51,135.95,25235.0,132.1289,132.5578,132.0705,132.4993,25235.0
2022-06-23 10:35:00,135.95,136.22,135.81,135.95,36653.0,132.4993,132.7624,132.3628,132.4993,36653.0
2022-06-23 10:40:00,136.0,136.26,135.78,135.82,41525.0,132.548,132.8014,132.3336,132.3726,41525.0
2022-06-23 10:45:00,135.83,135.95,135.66,135.7,27740.0,132.3823,132.4993,132.2167,132.2556,27740.0
2022-06-23 10:50:00,135.68,135.72,135.26,135.42,28479.0,132.2361,132.2751,131.8268,131.9827,28479.0
2022-06-23 10:55:00,135.44,135.57,135.34,135.35,21904.0,132.0022,132.1289,131.9048,131.9145,21904.0
2022-06-23 11:00:00,135.36,135.42,134.76,134.77,32843.0,131.9243,131.9827,131.3395,131.3492,32843.0
2022-06-23 11:05:00,134.74,134.96,134.7,134.96,14473.0,131.32,131.5344,131.281,131.5344,14473.0
2022-06-23 11:10:00,134.96,135.18,134.92,135.03,23123.0,131.5344,131.7488,131.4954,131.6026,23123.0
2022-06-23 11:15:00,135.04,135.19,134.97,135.1,9125.0,131.6124,131.7586,131.5442,131.6709,9125.0
2022-06-23 11:20:00,135.06,135.17,134.89,134.96,38517.0,131.6319,131.7391,131.4662,131.5344,38517.0
2022-06-23 11:25:00,134.93,135.02,134.86,134.91,23784.0,131.5052,131.5929,131.437,131.4857,23784.0
2022-06-23 11:30:00,134.94,135.08,134.54,134.91,17384.0,131.5149,131.6514,131.1251,131.4857,17384.0
2022-06-23 11:35:00,134.88,135.05,134.76,134.87,15078.0,131.4565,131.6221,131.3395,131.4467,15078.0
2022-06-23 11:40:00,134.85,135.1,134.83,135.06,6157.0,131.4272,131.6709,131.4077,131.6319,6157.0
2022-06-23 11:45:00,135.06,135.3,135.05,135.27,11100.0,131.6319,131.8658,131.6221,131.8366,11100.0
2022-06-23 11:50:00,135.25,135.39,135.2,135.22,11422.0,131.8171,131.9535,131.7683,131.7878,11422.0
2022-06-23 11:55:00,135.22,135.33,135.19,135.22,13610.0,131.7878,131.895,131.7586,131.7878,13610.0
2022-06-23 12:00:00,135.21,135.22,134.86,134.86,22639.0,131.7781,131.7878,131.437,131.437,22639.0
2022-06-23 12:05:00,134.86,135.18,134.79,135.17,12685.0,131.437,131.7488,131.3687,131.7391,12685.0
2022-06-23 12:10:00,135.14,135.48,135.04,135.48,15153.0,131.7099,132.0412,131.6124,132.0412,15153.0
2022-06-23 12:15:00,135.44,135.64,135.34,135.5,12337.0,132.0022,132.1972,131.9048,132.0607,12337.0
2022-06-23 12:20:00,135.56,135.79,135.53,135.6,12335.0,132.1192,132.3434,132.09,132.1582,12335.0
2022-06-23 12:25:00,135.63,135.73,135.47,135.7,14249.0,132.1874,132.2849,132.0315,132.2556,14249.0
2022-06-23 12:30:00,135.72,135.86,135.68,135.78,15863.0,132.2751,132.4116,132.2361,132.3336,15863.0
2022-06-23 12:35:00,135.81,135.9,135.71,135.9,12413.0,132.3628,132.4506,132.2654,132.4506,12413.0
2022-06-23 12:40:00,135.89,136.0,135.63,135.78,16892.0,132.4408,132.548,132.1874,132.3336,16892.0
2022-06-23 12:45:00,135.81,135.87,135.62,135.81,26124.0,132.3628,132.4213,132.1777,132.3628,26124.0
2022-06-23 12:50:00,135.75,135.94,135.64,135.85,10844.0,132.3044,132.4895,132.1972,132.4018,10844.0
2022-06-23 12:55:00,135.83,135.89,135.59,135.63,6598.0,132.3823,132.4408,132.1484,132.1874,6598.0
2022-06-23 13:00:00,135.61,135.61,135.22,135.35,6881.0,132.1679,132.1679,131.7878,131.9145,6881.0
2022-06-23 13:05:00,135.37,135.74,135.37,135.43,38411.0,131.934,132.2946,131.934,131.9925,38411.0
2022-06-23 13:10:00,135.45,135.52,135.38,135.49,13257.0,132.012,132.0802,131.9438,132.051,13257.0
2022-06-23 13:15:00,135.47,135.78,135.47,135.7,14817.0,132.0315,132.3336,132.0315,132.2556,14817.0
2022-06-23 13:20:00,135.72,135.85,135.62,135.72,15031.0,132.2751,132.4018,132.1777,132.2751,15031.0
2022-06-23 13:25:00,135.73,135.91,135.58,135.62,19396.0,132.2849,132.4603,132.1387,132.1777,19396.0
2022-06-23 13:30:00,135.61,135.71,135.4,135.4,8697.0,132.1679,132.2654,131.9633,131.9633,8697.0
2022-06-23 13:35:00,135.46,135.59,135.38,135.45,8104.0,132.0217,132.1484,131.9438,132.012,8104.0
2022-06-23 13:40:00,135.61,135.79,135.37,135.79,15412.0,132.1679,132.3434,131.934,132.3434,15412.0
2022-06-23 13:45:00,135.83,135.99,135.72,135.96,26109.0,132.3823,132.5383,132.2751,132.509,26109.0
2022-06-23 13:50:00,135.94,136.05,135.83,135.96,13263.0,132.4895,132.5968,132.3823,132.509,13263.0
2022-06-23 13:55:00,135.98,136.07,135.93,136.05,7012.0,132.5285,132.6162,132.4798,132.5968,7012.0
2022-06-23 14:00:00,136.04,136.09,135.94,136.03,9543.0,132.587,132.6357,132.4895,132.5773,9543.0
2022-06-23 14:05:00,136.07,136.16,135.87,135.94,26034.0,132.6162,132.704,132.4213,132.4895,26034.0
2022-06-23 14:10:00,135.96,135.99,135.61,135.61,15648.0,132.509,132.5383,132.1679,132.1679,15648.0
2022-06-23 14:15:00,135.6,135.79,135.57,135.78,10844.0,132.1582,132.3434,132.1289,132.3336,10844.0
2022-06-23 14:20:00,135.86,136.04,135.75,135.93,46785.0,132.4116,132.587,132.3044,132.4798,46785.0
2022-06-23 14:25:00,135.95,136.02,135.88,135.97,25802.0,132.4993,132.5675,132.4311,132.5188,25802.0
2022-06-23 14:30:00,135.94,136.2,135.94,136.1,88931.0,132.4895,132.7429,132.4895,132.6455,88931.0
2022-06-23 14:35:00,136.08,136.15,135.95,136.15,38673.0,132.626,132.6942,132.4993,132.6942,38673.0
2022-06-23 14:40:00,136.15,136.15,135.93,135.98,26232.0,132.6942,132.6942,132.4798,132.5285,26232.0
2022-06-23 14:45:00,135.97,135.99,135.72,135.73,25503.0,132.5188,132.5383,132.2751,132.2849,25503.0
2022-06-23 14:50:00,135.73,135.8,135.66,135.73,31667.0,132.2849,132.3531,132.2167,132.2849,31667.0
2022-06-23 14:55:00,135.66,135.98,135.6,135.95,41986.0,132.2167,132.5285,132.1582,132.4993,41986.0
2022-06-23 15:00:00,135.94,136.07,135.78,135.96,29650.0,132.4895,132.6162,132.3336,132.509,29650.0
2022-06-23 15:05:00,135.96,136.06,135.92,135.92,35210.0,132.509,132.6065,132.4701,132.4701,35210.0
2022-06-23 15:10:00,135.91,135.93,135.82,135.93,46403.0,132.4603,132.4798,132.3726,132.4798,46403.0
2022-06-23 15:15:00,135.91,135.91,135.63,135.86,24354.0,132.4603,132.4603,132.1874,132.4116,24354.0
2022-06-23 15:20:00,135.85,135.93,135.71,135.71,34891.0,132.4018,132.4798,132.2654,132.2654,34891.0
2022-06-23 15:25:00,135.72,135.87,135.71,135.73,48095.0,132.2751,132.4213,132.2654,132.2849,48095.0
2022-06-23 15:30:00,135.72,135.88,135.72,135.8,97104.0,132.2751,132.4311,132.2751,132.3531,97104.0
2022-06-23 15:35:00,135.81,135.81,135.47,135.54,60448.0,132.3628,132.3628,132.0315,132.0997,60448.0
2022-06-23 15:40:00,135.58,135.77,135.57,135.66,95686.0,132.1387,132.3239,132.1289,132.2167,95686.0
2022-06-23 15:45:00,135.68,135.93,135.68,135.93,82541.0,132.2361,132.4798,132.2361,132.4798,82541.0
2022-06-23 15:50:00,135.93,136.34,135.84,136.11,149542.0,132.4798,132.8794,132.3921,132.6552,149542.0
2022-06-23 15:55:00,136.12,136.15,135.91,135.92,168581.0,132.665,132.6942,132.4603,132.4701,168581.0
2022-06-24 09:30:00,136.08,136.56,135.79,136.1,68010.0,132.626,133.0938,132.3434,132.6455,68010.0
2022-06-24 09:35:00,136.04,136.45,135.98,136.31,35189.0,132.587,132.9866,132.5285,132.8502,35189.0
2022-06-24 09:40:00,136.34,136.53,136.02,136.07,29664.0,132.8794,133.0646,132.5675,132.6162,29664.0
2022-06-24 09:45:00,136.14,136.26,135.54,135.55,64929.0,132.6845,132.8014,132.0997,132.1094,64929.0
2022-06-24 09:50:00,135.57,135.76,135.26,135.43,37683.0,132.1289,132.3141,131.8268,131.9925,37683.0
2022-06-24 09:55:00,135.42,135.67,134.54,134.55,38768.0,131.9827,132.2264,131.1251,131.1348,38768.0
2022-06-24 10:00:00,134.86,135.27,134.06,135.19,124324.0,131.437,131.8366,130.6573,131.7586,124324.0
2022-06-24 10:05:00,135.15,135.3,134.77,135.14,53849.0,131.7196,131.8658,131.3492,131.7099,53849.0
2022-06-24 10:10:00,135.11,135.17,134.73,134.8,39569.0,131.6806,131.7391,131.3103,131.3785,39569.0
2022-06-24 10:15:00,134.85,135.15,134.8,135.07,32052.0,131.4272,131.7196,131.3785,131.6416,32052.0
2022-06-24 10:20:00,135.03,135.29,134.89,134.92,72839.0,131.6026,131.856,131.4662,131.4954,72839.0
2022-06-24 10:25:00,134.96,135.34,134.86,135.14,37795.0,131.5344,131.9048,131.437,131.7099,37795.0
2022-06-24 10:30:00,135.16,135.56,135.16,135.38,41656.0,131.7293,132.1192,131.7293,131.9438,41656.0
2022-06-24 10:35:00,135.38,135.59,135.38,135.53,62081.0,131.9438,132.1484,131.9438,132.09,62081.0
2022-06-24 10:40:00,135.53,135.57,135.39,135.47,23004.0,132.09,132.1289,131.9535,132.0315,23004.0
2022-06-24 10:45:00,135.44,135.78,135.44,135.77,11767.0,132.0022,132.3336,132.0022,132.3239,11767.0
2022-06-24 10:50:00,135.8,135.98,135.77,135.83,10194.0,132.3531,132.5285,132.3239,132.3823,10194.0
2022-06-24 10:55:00,135.79,136.14,135.77,135.94,38368.0,132.3434,132.6845,132.3239,132.4895,38368.0
2022-06-24 11:00:00,135.92,136.04,135.9,135.97,23018.0,132.4701,132.587,132.4506,132.5188,23018.0
2022-06-24 11:05:00,135.96,136.09,135.89,136.04,18157.0,132.509,132.6357,132.4408,132.587,18157.0
2022-06-24 11:10:00,136.06,136.23,136.06,136.11,70665.0,132.6065,132.7722,132.6065,132.6552,70665.0
2022-06-24 11:15:00,136.06,136.11,135.67,135.73,35627.0,132.6065,132.6552,132.2264,132.2849,35627.0
2022-06-24 11:20:00,135.72,136.16,135.67,136.12,21270.0,132.2751,132.704,132.2264,132.665,21270.0
2022-06-24 11:25:00,136.13,136.34,136.08,136.29,12738.0,132.6747,132.8794,132.626,132.8307,12738.0
2022-06-24 11:30:00,136.29,136.53,136.2,136.46,13952.0,132.8307,133.0646,132.7429,132.9964,13952.0
2022-06-24 11:35:00,136.47,136.76,136.45,136.53,49950.0,133.0061,133.2887,132.9866,133.0646,49950.0
2022-06-24 11:40:00,136.52,136.6,136.05,136.08,52550.0,133.0548,133.1328,132.5968,132.626,52550.0
2022-06-24 11:45:00,136.07,136.07,135.87,135.91,42892.0,132.6162,132.6162,132.4213,132.4603,42892.0
2022-06-24 11:50:00,135.9,136.41,135.86,136.27,81965.0,132.4506,132.9476,132.4116,132.8112,81965.0
2022-06-24 11:55:00,136.31,136.31,136.13,136.26,6283.0,132.8502,132.8502,132.6747,132.8014,6283.0
2022-06-24 12:00:00,136.3,136.33,136.18,136.22,7896.0,132.8404,132.8697,132.7235,132.7624,7896.0
2022-06-24 12:05:00,136.19,136.41,136.18,136.34,16879.0,132.7332,132.9476,132.7235,132.8794,16879.0
2022-06-24 12:10:00,136.31,136.49,136.3,136.46,21226.0,132.8502,133.0256,132.8404,132.9964,21226.0
2022-06-24 12:15:00,136.45,136.55,136.35,136.37,13294.0,132.9866,133.0841,132.8891,132.9086,13294.0
2022-06-24 12:20:00,136.37,136.39,136.17,136.28,14901.0,132.9086,132.9281,132.7137,132.8209,14901.0
2022-06-24 12:25:00,136.3,136.37,136.17,136.21,14494.0,132.8404,132.9086,132.7137,132.7527,14494.0
2022-06-24 12:30:00,136.23,136.23,135.93,135.97,22341.0,132.7722,132.7722,132.4798,132.5188,22341.0
2022-06-24 12:35:00,135.97,136.05,135.93,136.05,24471.0,132.5188,132.5968,132.4798,132.5968,24471.0
2022-06-24 12:40:00,136.04,136.42,136.04,136.38,13411.0,132.587,132.9574,132.587,132.9184,13411.0
2022-06-24 12:45:00,136.37,136.37,135.97,135.99,16754.0,132.9086,132.9086,132.5188,132.5383,16754.0
2022-06-24 12:50:00,135.99,136.32,135.91,136.31,24185.0,132.5383,132.8599,132.4603,132.8502,24185.0
2022-06-24 12:55:00,136.31,136.48,136.27,136.42,15672.0,132.8502,133.0158,132.8112,132.9574,15672.0
2022-06-24 13:00:00,136.4,136.58,136.38,136.56,11993.0,132.9379,133.1133,132.9184,133.0938,11993.0
2022-06-24 13:05:00,136.57,136.59,136.45,136.48,6411.0,133.1036,133.1231,132.9866,133.0158,6411.0
2022-06-24 13:10:00,136.49,136.54,136.48,136.53,7739.0,133.0256,133.0743,133.0158,133.0646,7739.0
2022-06-24 13:15:00,136.52,136.52,136.35,136.43,8575.0,133.0548,133.0548,132.8891,132.9671,8575.0
2022-06-24 13:20:00,136.42,136.42,136.3,136.39,16802.0,132.9574,132.9574,132.8404,132.9281,16802.0
2022-06-24 13:25:00,136.38,136.41,136.32,136.34,32966.0,132.9184,132.9476,132.8599,132.8794,32966.0
2022-06-24 13:30:00,136.32,136.43,136.28,136.28,31502.0,132.8599,132.9671,132.8209,132.8209,31502.0
2022-06-24 13:35:00,136.26,136.26,136.01,136.01,8181.0,132.8014,132.8014,132.5578,132.5578,8181.0
2022-06-24 13:40:00,135.99,135.99,135.71,135.71,12780.0,132.5383,132.5383,132.2654,132.2654,12780.0
2022-06-24 13:45:00,135.67,135.69,135.46,135.54,20825.0,132.2264,132.2459,132.0217,132.0997,20825.0
2022-06-24 13:50:00,135.53,135.55,135.4,135.4,11653.0,132.09,132.1094,131.9633,131.9633,11653.0
2022-06-24 13:55:00,135.4,135.58,135.31,135.41,19811.0,131.9633,132.1387,131.8755,131.973,19811.0
2022-06-24 14:00:00,135.43,135.5,135.35,135.39,16425.0,131.9925,132.0607,131.9145,131.9535,16425.0
2022-06-24 14:05:00,135.36,135.66,135.3,135.66,12049.0,131.9243,132.2167,131.8658,132.2167,12049.0
2022-06-24 14:10:00,135.68,135.9,135.66,135.8,16515.0,132.2361,132.4506,132.2167,132.3531,16515.0
2022-06-24 14:15:00,135.82,135.94,135.81,135.93,16059.0,132.3726,132.4895,132.3628,132.4798,16059.0
2022-06-24 14:20:00,135.97,136.01,135.88,135.92,23127.0,132.5188,132.5578,132.4311,132.4701,23127.0
2022-06-24 14:25:00,135.94,136.07,135.93,135.98,16448.0,132.4895,132.6162,132.4798,132.5285,16448.0
2022-06-24 14:30:00,135.99,136.06,135.91,135.98,17044.0,132.5383,132.6065,132.4603,132.5285,17044.0
2022-06-24 14:35:00,135.98,136.0,135.89,135.98,7811.0,132.5285,132.548,132.4408,132.5285,7811.0
2022-06-24 14:40:00,135.97,136.07,135.9,135.9,13916.0,132.5188,132.6162,132.4506,132.4506,13916.0
2022-06-24 14:45:00,135.91,136.02,135.91,136.01,7484.0,132.4603,132.5675,132.4603,132.5578,7484.0
2022-06-24 14:50:00,136.02,136.05,135.92,136.0,11437.0,132.5675,132.5968,132.4701,132.548,11437.0
2022-06-24 14:55:00,136.03,136.3,136.01,136.23,15951.0,132.5773,132.8404,132.5578,132.7722,15951.0
2022-06-24 15:00:00,136.25,136.32,136.21,136.27,21100.0,132.7917,132.8599,132.7527,132.8112,21100.0
2022-06-24 15:05:00,136.26,136.43,136.22,136.4,22264.0,132.8014,132.9671,132.7624,132.9379,22264.0
2022-06-24 15:10:00,136.4,136.48,136.36,136.48,15209.0,132.9379,133.0158,132.8989,133.0158,15209.0
2022-06-24 15:15:00,136.47,136.56,136.43,136.5,17401.0,133.0061,133.0938,132.9671,133.0353,17401.0
2022-06-24 15:20:00,136.51,136.56,136.5,136.52,24261.0,133.0451,133.0938,133.0353,133.0548,24261.0
2022-06-24 15:25:00,136.52,136.6,136.5,136.59,36513.0,133.0548,133.1328,133.0353,133.1231,36513.0
2022-06-24 15:30:00,136.57,136.83,136.56,136.75,32407.0,133.1036,133.357,133.0938,133.279,32407.0
2022-06-24 15:35:00,136.74,136.98,136.74,136.98,28241.0,133.2692,133.5032,133.2692,133.5032,28241.0
2022-06-24 15:40:00,136.97,137.03,136.89,136.91,46672.0,133.4934,133.5519,133.4154,133.4349,46672.0
2022-06-24 15:45:00,136.9,136.96,136.83,136.92,48340.0,133.4252,133.4837,133.357,133.4447,48340.0
2022-06-24 15:50:00,136.93,137.42,136.74,137.11,202220.0,133.4544,133.932,133.2692,133.6299,202220.0
2022-06-24 15:55:00,137.09,137.21,136.61,137.13,377264.0,133.6104,133.7273,133.1425,133.6493,377264.0
2022-06-27 09:30:00,135.77,136.87,135.33,136.75,112424.0,132.3239,133.3959,131.895,133.279,112424.0
2022-06-27 09:35:00,136.72,136.84,136.3,136.74,25309.0,133.2498,133.3667,132.8404,133.2692,25309.0
2022-06-27 09:40:00,136.59,136.9,136.38,136.88,26931.0,133.1231,133.4252,132.9184,133.4057,26931.0
2022-06-27 09:45:00,136.84,136.88,136.05,136.11,21552.0,133.3667,133.4057,132.5968,132.6552,21552.0
2022-06-27 09:50:00,136.13,136.16,135.88,135.94,15902.0,132.6747,132.704,132.4311,132.4895,15902.0
2022-06-27 09:55:00,135.88,136.01,135.5,135.72,24967.0,132.4311,132.5578,132.0607,132.2751,24967.0
2022-06-27 10:00:00,135.75,136.05,135.62,135.92,29969.0,132.3044,132.5968,132.1777,132.4701,29969.0
2022-06-27 10:05:00,135.96,135.99,135.77,135.96,20905.0,132.509,132.5383,132.3239,132.509,20905.0
2022-06-27 10:10:00,135.99,136.02,135.68,135.83,17433.0,132.5383,132.5675,132.2361,132.3823,17433.0
2022-06-27 10:15:00,135.86,135.95,135.56,135.68,28929.0,132.4116,132.4993,132.1192,132.2361,28929.0
2022-06-27 10:20:00,135.72,135.76,135.29,135.29,25243.0,132.2751,132.3141,131.856,131.856,25243.0
2022-06-27 10:25:00,135.3,135.64,135.08,135.62,26251.0,131.8658,132.1972,131.6514,132.1777,26251.0
2022-06-27 10:30:00,135.61,135.82,135.6,135.79,17591.0,132.1679,132.3726,132.1582,132.3434,17591.0
2022-06-27 10:35:00,135.79,135.92,135.73,135.77,9855.0,132.3434,132.4701,132.2849,132.3239,9855.0
2022-06-27 10:40:00,135.78,136.0,135.71,135.97,14288.0,132.3336,132.548,132.2654,132.5188,14288.0
2022-06-27 10:45:00,135.97,136.28,135.85,136.25,15011.0,132.5188,132.8209,132.4018,132.7917,15011.0
2022-06-27 10:50:00,136.34,136.54,136.33,136.45,23896.0,132.8794,133.0743,132.8697,132.9866,23896.0
2022-06-27 10:55:00,136.43,136.58,136.36,136.44,7652.0,132.9671,133.1133,132.8989,132.9769,7652.0
2022-06-27 11:00:00,136.45,136.5,136.32,136.46,8873.0,132.9866,133.0353,132.8599,132.9964,8873.0
2022-06-27 11:05:00,136.43,136.62,136.42,136.48,14643.0,132.9671,133.1523,132.9574,133.0158,14643.0
2022-06-27 11:10:00,136.48,136.95,136.44,136.75,41461.0,133.0158,133.4739,132.9769,133.279,41461.0
2022-06-27 11:15:00,136.77,137.05,136.72,136.72,29679.0,133.2985,133.5714,133.2498,133.2498,29679.0
2022-06-27 11:20:00,136.68,136.87,136.49,136.81,15262.0,133.2108,133.3959,133.0256,133.3375,15262.0
2022-06-27 11:25:00,136.86,136.93,136.57,136.57,11115.0,133.3862,133.4544,133.1036,133.1036,11115.0
2022-06-27 11:30:00,136.57,136.69,136.46,136.46,7247.0,133.1036,133.2205,132.9964,132.9964,7247.0
2022-06-27 11:35:00,136.43,136.56,136.41,136.49,11699.0,132.9671,133.0938,132.9476,133.0256,11699.0
2022-06-27 11:40:00,136.44,136.6,136.44,136.56,12421.0,132.9769,133.1328,132.9769,133.0938,12421.0
2022-06-27 11:45:00,136.59,136.66,136.47,136.65,22053.0,133.1231,133.1913,133.0061,133.1815,22053.0
2022-06-27 11:50:00,136.64,136.91,136.59,136.88,12878.0,133.1718,133.4349,133.1231,133.4057,12878.0
2022-06-27 11:55:00,136.86,137.16,136.85,137.01,11702.0,133.3862,133.6786,133.3765,133.5324,11702.0
2022-06-27 12:00:00,137.01,137.06,136.75,136.89,12840.0,133.5324,133.5811,133.279,133.4154,12840.0
2022-06-27 12:05:00,136.91,137.01,136.83,136.96,7703.0,133.4349,133.5324,133.357,133.4837,7703.0
2022-06-27 12:10:00,136.95,137.01,136.81,136.94,9653.0,133.4739,133.5324,133.3375,133.4642,9653.0
2022-06-27 12:15:00,136.92,137.0,136.8,136.95,7016.0,133.4447,133.5226,133.3277,133.4739,7016.0
2022-06-27 12:20:00,136.99,137.03,136.7,136.71,7166.0,133.5129,133.5519,133.2303,133.24,7166.0
2022-06-27 12:25:00,136.69,136.71,136.46,136.53,10822.0,133.2205,133.24,132.9964,133.0646,10822.0
2022-06-27 12:30:00,136.5,136.53,136.27,136.27,7297.0,133.0353,133.0646,132.8112,132.8112,7297.0
2022-06-27 12:35:00,136.23,136.33,136.18,136.28,8169.0,132.7722,132.8697,132.7235,132.8209,8169.0
2022-06-27 12:40:00,136.27,136.49,136.27,136.49,5213.0,132.8112,133.0256,132.8112,133.0256,5213.0
2022-06-27 12:45:00,136.51,136.69,136.4,136.66,8590.0,133.0451,133.2205,132.9379,133.1913,8590.0
2022-06-27 12:50:00,136.67,136.83,136.67,136.81,14854.0,133.201,133.357,133.201,133.3375,14854.0
2022-06-27 12:55:00,136.81,136.83,136.63,136.73,9021.0,133.3375,133.357,133.162,133.2595,9021.0
2022-06-27 13:00:00,136.74,136.74,136.4,136.44,16535.0,133.2692,133.2692,132.9379,132.9769,16535.0
2022-06-27 13:05:00,136.42,136.42,136.31,136.37,11529.0,132.9574,132.9574,132.8502,132.9086,11529.0
2022-06-27 13:10:00,136.37,136.53,136.36,136.47,4789.0,132.9086,133.0646,132.8989,133.0061,4789.0
2022-06-27 13:15:00,136.47,136.47,136.27,136.29,9095.0,133.0061,133.0061,132.8112,132.8307,9095.0
2022-06-27 13:20:00,136.29,136.33,136.17,136.28,53212.0,132.8307,132.8697,132.7137,132.8209,53212.0
2022-06-27 13:25:00,136.27,136.29,136.2,136.23,8414.0,132.8112,132.8307,132.7429,132.7722,8414.0
2022-06-27 13:30:00,136.22,136.24,136.11,136.18,8510.0,132.7624,132.7819,132.6552,132.7235,8510.0
2022-06-27 13:35:00,136.18,136.32,136.13,136.28,11186.0,132.7235,132.8599,132.6747,132.8209,11186.0
2022-06-27 13:40:00,136.29,136.32,135.77,135.82,97360.0,132.8307,132.8599,132.3239,132.3726,97360.0
2022-06-27 13:45:00,135.84,136.15,135.65,136.06,21995.0,132.3921,132.6942,132.2069,132.6065,21995.0
2022-06-27 13:50:00,136.12,136.2,136.05,136.13,11186.0,132.665,132.7429,132.5968,132.6747,11186.0
2022-06-27 13:55:00,136.15,136.25,136.06,136.06,9142.0,132.6942,132.7917,132.6065,132.6065,9142.0
2022-06-27 14:00:00,136.06,136.38,135.93,136.31,11225.0,132.6065,132.9184,132.4798,132.8502,11225.0
2022-06-27 14:05:00,136.31,136.32,136.11,136.23,7387.0,132.8502,132.8599,132.6552,132.7722,7387.0
2022-06-27 14:10:00,136.24,136.35,136.14,136.31,28661.0,132.7819,132.8891,132.6845,132.8502,28661.0
2022-06-27 14:15:00,136.33,136.6,136.32,136.54,10432.0,132.8697,133.1328,132.8599,133.0743,10432.0
2022-06-27 14:20:00,136.5,136.63,136.4,136.56,18036.0,133.0353,133.162,132.9379,133.0938,18036.0
2022-06-27 14:25:00,136.6,136.6,136.37,136.5,15946.0,133.1328,133.1328,132.9086,133.0353,15946.0
2022-06-27 14:30:00,136.5,136.58,136.41,136.57,19704.0,133.0353,133.1133,132.9476,133.1036,19704.0
2022-06-27 14:35:00,136.55,136.6,136.45,136.56,10409.0,133.0841,133.1328,132.9866,133.0938,10409.0
2022-06-27 14:40:00,136.55,136.63,136.53,136.61,11564.0,133.0841,133.162,133.0646,133.1425,11564.0
2022-06-27 14:45:00,136.6,136.62,136.46,136.57,10509.0,133.1328,133.1523,132.9964,133.1036,10509.0
2022-06-27 14:50:00,136.54,136.64,136.52,136.58,11713.0,133.0743,133.1718,133.0548,133.1133,11713.0
2022-06-27 14:55:00,136.59,136.69,136.44,136.53,14243.0,133.1231,133.2205,132.9769,133.0646,14243.0
2022-06-27 15:00:00,136.51,136.52,136.12,136.21,19283.0,133.0451,133.0548,132.665,132.7527,19283.0
2022-06-27 15:05:00,136.18,136.37,136.1,136.37,21010.0,132.7235,132.9086,132.6455,132.9086,21010.0
2022-06-27 15:10:00,136.35,136.57,136.33,136.52,11975.0,132.8891,133.1036,132.8697,133.0548,11975.0
2022-06-27 15:15:00,136.49,136.63,136.45,136.45,14335.0,133.0256,133.162,132.9866,132.9866,14335.0
2022-06-27 15:20:00,136.44,136.44,136.28,136.3,13302.0,132.9769,132.9769,132.8209,132.8404,13302.0
2022-06-27 15:25:00,136.31,136.56,136.29,136.46,25013.0,132.8502,133.0938,132.8307,132.9964,25013.0
2022-06-27 15:30:00,136.44,136.51,136.36,136.38,26264.0,132.9769,133.0451,132.8989,132.9184,26264.0
2022-06-27 15:35:00,136.37,136.43,136.27,136.43,23746.0,132.9086,132.9671,132.8112,132.9671,23746.0
2022-06-27 15:40:00,136.43,136.84,136.4,136.83,47031.0,132.9671,133.3667,132.9379,133.357,47031.0
2022-06-27 15:45:00,136.8,136.92,136.57,136.67,46742.0,133.3277,133.4447,133.1036,133.201,46742.0
2022-06-27 15:50:00,136.64,136.67,136.21,136.29,86164.0,133.1718,133.201,132.7527,132.8307,86164.0
2022-06-27 15:55:00,136.28,136.59,136.23,136.55,157484.0,132.8209,133.1231,132.7722,133.0841,157484.0
2022-06-28 09:30:00,137.09,138.44,136.71,138.4,68798.0,133.6104,134.9261,133.24,134.8871,68798.0
2022-06-28 09:35:00,138.46,138.46,137.79,137.91,31776.0,134.9456,134.9456,134.2926,134.4095,31776.0
2022-06-28 09:40:00,137.89,137.95,137.67,137.88,9227.0,134.3901,134.4485,134.1756,134.3803,9227.0
2022-06-28 09:45:00,137.91,138.0,137.66,137.96,14156.0,134.4095,134.4973,134.1659,134.4583,14156.0
2022-06-28 09:50:00,137.96,137.96,137.64,137.75,12148.0,134.4583,134.4583,134.1464,134.2536,12148.0
2022-06-28 09:55:00,137.76,137.93,137.51,137.81,26946.0,134.2634,134.429,134.0197,134.3121,26946.0
2022-06-28 10:00:00,137.75,137.97,137.7,137.75,15065.0,134.2536,134.468,134.2049,134.2536,15065.0
2022-06-28 10:05:00,137.74,137.77,137.41,137.41,29780.0,134.2439,134.2731,133.9222,133.9222,29780.0
2022-06-28 10:10:00,137.38,137.72,137.36,137.59,19722.0,133.893,134.2244,133.8735,134.0977,19722.0
2022-06-28 10:15:00,137.58,137.73,137.51,137.61,9295.0,134.0879,134.2341,134.0197,134.1172,9295.0
2022-06-28 10:20:00,137.57,137.71,137.45,137.67,19131.0,134.0782,134.2146,133.9612,134.1756,19131.0
2022-06-28 10:25:00,137.64,137.69,137.29,137.3,16595.0,134.1464,134.1951,133.8053,133.815,16595.0
2022-06-28 10:30:00,137.25,137.29,136.78,136.96,20676.0,133.7663,133.8053,133.3082,133.4837,20676.0
2022-06-28 10:35:00,136.94,137.01,136.78,136.91,13032.0,133.4642,133.5324,133.3082,133.4349,13032.0
2022-06-28 10:40:00,136.9,136.91,136.67,136.81,15067.0,133.4252,133.4349,133.201,133.3375,15067.0
2022-06-28 10:45:00,136.82,136.86,136.65,136.68,35602.0,133.3472,133.3862,133.1815,133.2108,35602.0
2022-06-28 10:50:00,136.67,136.74,136.57,136.7,18316.0,133.201,133.2692,133.1036,133.2303,18316.0
2022-06-28 10:55:00,136.74,136.92,136.69,136.92,15187.0,133.2692,133.4447,133.2205,133.4447,15187.0
2022-06-28 11:00:00,136.91,137.01,136.81,136.97,12874.0,133.4349,133.5324,133.3375,133.4934,12874.0
2022-06-28 11:05:00,136.97,137.08,136.91,136.93,11812.0,133.4934,133.6006,133.4349,133.4544,11812.0
2022-06-28 11:10:00,136.96,137.25,136.92,137.23,9438.0,133.4837,133.7663,133.4447,133.7468,9438.0
2022-06-28 11:15:00,137.23,137.23,136.8,136.81,16435.0,133.7468,133.7468,133.3277,133.3375,16435.0
2022-06-28 11:20:00,136.8,136.85,136.38,136.4,11008.0,133.3277,133.3765,132.9184,132.9379,11008.0
2022-06-28 11:25:00,136.37,136.39,135.98,136.02,22555.0,132.9086,132.9281,132.5285,132.5675,22555.0
2022-06-28 11:30:00,136.0,136.11,135.93,136.07,13377.0,132.548,132.6552,132.4798,132.6162,13377.0
2022-06-28 11:35:00,136.08,136.19,135.8,135.81,20082.0,132.626,132.7332,132.3531,132.3628,20082.0
2022-06-28 11:40:00,135.82,135.87,135.49,135.5,13638.0,132.3726,132.4213,132.051,132.0607,13638.0
2022-06-28 11:45:00,135.53,135.6,135.26,135.31,32812.0,132.09,132.1582,131.8268,131.8755,32812.0
2022-06-28 11:50:00,135.28,135.41,135.13,135.13,34137.0,131.8463,131.973,131.7001,131.7001,34137.0
2022-06-28 11:55:00,135.14,135.15,134.73,134.75,64000.0,131.7099,131.7196,131.3103,131.3298,64000.0
2022-06-28 12:00:00,134.75,134.75,133.71,133.74,99371.0,131.3298,131.3298,130.3162,130.3454,99371.0
2022-06-28 12:05:00,133.75,134.31,133.69,134.23,79781.0,130.3551,130.9009,130.2967,130.823,79781.0
2022-06-28 12:10:00,134.22,134.41,134.1,134.21,42293.0,130.8132,130.9984,130.6963,130.8035,42293.0
2022-06-28 12:15:00,134.2,134.2,133.81,133.88,44725.0,130.7937,130.7937,130.4136,130.4818,44725.0
2022-06-28 12:20:00,133.88,134.54,133.84,134.54,25624.0,130.4818,131.1251,130.4429,131.1251,25624.0
2022-06-28 12:25:00,134.52,134.52,134.2,134.45,48083.0,131.1056,131.1056,130.7937,131.0374,48083.0
2022-06-28 12:30:00,134.45,134.45,134.06,134.37,30983.0,131.0374,131.0374,130.6573,130.9594,30983.0
2022-06-28 12:35:00,134.36,134.52,134.3,134.35,12309.0,130.9497,131.1056,130.8912,130.9399,12309.0
2022-06-28 12:40:00,134.34,134.45,134.24,134.45,17947.0,130.9302,131.0374,130.8327,131.0374,17947.0
2022-06-28 12:45:00,134.47,134.53,134.14,134.26,19138.0,131.0569,131.1153,130.7352,130.8522,19138.0
2022-06-28 12:50:00,134.26,134.33,134.13,134.15,24491.0,130.8522,130.9204,130.7255,130.745,24491.0
2022-06-28 12:55:00,134.16,134.29,134.09,134.28,40311.0,130.7547,130.8814,130.6865,130.8717,40311.0
2022-06-28 13:00:00,134.27,134.3,134.05,134.26,23227.0,130.8619,130.8912,130.6475,130.8522,23227.0
2022-06-28 13:05:00,134.26,134.27,133.8,133.8,26200.0,130.8522,130.8619,130.4039,130.4039,26200.0
2022-06-28 13:10:00,133.82,133.95,133.66,133.82,21043.0,130.4234,130.5501,130.2674,130.4234,21043.0
2022-06-28 13:15:00,133.82,133.94,133.65,133.68,13721.0,130.4234,130.5403,130.2577,130.2869,13721.0
2022-06-28 13:20:00,133.65,133.7,133.51,133.64,15453.0,130.2577,130.3064,130.1212,130.2479,15453.0
2022-06-28 13:25:00,133.67,133.92,133.51,133.89,22537.0,130.2772,130.5208,130.1212,130.4916,22537.0
2022-06-28 13:30:00,133.88,133.99,133.87,133.92,12930.0,130.4818,130.589,130.4721,130.5208,12930.0
2022-06-28 13:35:00,133.91,133.91,133.53,133.59,15996.0,130.5111,130.5111,130.1407,130.1992,15996.0
2022-06-28 13:40:00,133.58,133.84,133.57,133.71,39163.0,130.1895,130.4429,130.1797,130.3162,39163.0
2022-06-28 13:45:00,133.72,133.91,133.72,133.87,11660.0,130.3259,130.5111,130.3259,130.4721,11660.0
2022-06-28 13:50:00,133.87,133.97,133.77,133.77,10901.0,130.4721,130.5696,130.3746,130.3746,10901.0
2022-06-28 13:55:00,133.76,133.95,133.76,133.83,12591.0,130.3649,130.5501,130.3649,130.4331,12591.0
2022-06-28 14:00:00,133.85,134.22,133.83,134.12,25049.0,130.4526,130.8132,130.4331,130.7157,25049.0
2022-06-28 14:05:00,134.12,134.22,133.89,133.91,13929.0,130.7157,130.8132,130.4916,130.5111,13929.0
2022-06-28 14:10:00,133.89,133.91,133.75,133.81,10461.0,130.4916,130.5111,130.3551,130.4136,10461.0
2022-06-28 14:15:00,133.81,133.82,133.46,133.46,20368.0,130.4136,130.4234,130.0725,130.0725,20368.0
2022-06-28 14:20:00,133.45,133.58,133.44,133.54,15082.0,130.0628,130.1895,130.053,130.1505,15082.0
2022-06-28 14:25:00,133.53,133.54,133.26,133.33,35884.0,130.1407,130.1505,129.8776,129.9458,35884.0
2022-06-28 14:30:00,133.32,133.32,133.03,133.05,29468.0,129.9361,129.9361,129.6534,129.6729,29468.0
2022-06-28 14:35:00,133.03,133.03,132.82,132.87,26583.0,129.6534,129.6534,129.4487,129.4975,26583.0
2022-06-28 14:40:00,132.87,132.99,132.82,132.98,17234.0,129.4975,129.6144,129.4487,129.6047,17234.0
2022-06-28 14:45:00,132.99,133.43,132.98,133.4,32039.0,129.6144,130.0433,129.6047,130.014,32039.0
2022-06-28 14:50:00,133.4,133.48,133.21,133.22,27726.0,130.014,130.092,129.8288,129.8386,27726.0
2022-06-28 14:55:00,133.23,133.5,133.21,133.47,31602.0,129.8483,130.1115,129.8288,130.0822,31602.0
2022-06-28 15:00:00,133.47,133.62,133.11,133.11,31597.0,130.0822,130.2284,129.7314,129.7314,31597.0
2022-06-28 15:05:00,133.14,133.17,133.04,133.16,24037.0,129.7606,129.7899,129.6632,129.7801,24037.0
2022-06-28 15:10:00,133.16,133.22,133.07,133.17,21689.0,129.7801,129.8386,129.6924,129.7899,21689.0
2022-06-28 15:15:00,133.17,133.25,133.08,133.12,27935.0,129.7899,129.8678,129.7021,129.7411,27935.0
2022-06-28 15:20:00,133.12,133.17,132.97,133.15,41924.0,129.7411,129.7899,129.5949,129.7704,41924.0
2022-06-28 15:25:00,133.15,133.18,133.0,133.1,40534.0,129.7704,129.7996,129.6242,129.7216,40534.0
2022-06-28 15:30:00,133.1,133.14,132.85,132.88,48830.0,129.7216,129.7606,129.478,129.5072,48830.0
2022-06-28 15:35:00,132.88,133.04,132.85,132.98,37326.0,129.5072,129.6632,129.478,129.6047,37326.0
2022-06-28 15:40:00,132.98,133.04,132.84,132.86,43917.0,129.6047,129.6632,129.4682,129.4877,43917.0
2022-06-28 15:45:00,132.86,133.02,132.79,133.02,56590.0,129.4877,129.6437,129.4195,129.6437,56590.0
2022-06-28 15:50:00,132.99,133.18,132.83,133.18,99953.0,129.6144,129.7996,129.4585,129.7996,99953.0
2022-06-28 15:55:00,133.15,133.16,132.87,133.03,264237.0,129.7704,129.7801,129.4975,129.6534,264237.0
2022-06-29 09:30:00,133.31,133.84,132.5,132.58,49283.0,129.9263,130.4429,129.1369,129.2148,49283.0
2022-06-29 09:35:00,132.56,133.02,132.51,132.95,29230.0,129.1953,129.6437,129.1466,129.5754,29230.0
2022-06-29 09:40:00,132.93,133.31,132.73,133.03,18144.0,129.5559,129.9263,129.361,129.6534,18144.0
2022-06-29 09:45:00,132.99,133.08,132.79,133.05,9066.0,129.6144,129.7021,129.4195,129.6729,9066.0
2022-06-29 09:50:00,133.09,134.05,133.09,134.02,31031.0,129.7119,130.6475,129.7119,130.6183,31031.0
2022-06-29 09:55:00,134.03,134.07,133.71,133.74,19073.0,130.628,130.667,130.3162,130.3454,19073.0
2022-06-29 10:00:00,133.75,133.88,133.67,133.71,17127.0,130.3551,130.4818,130.2772,130.3162,17127.0
2022-06-29 10:05:00,133.69,133.69,133.23,133.31,5641.0,130.2967,130.2967,129.8483,129.9263,5641.0
2022-06-29 10:10:00,133.33,133.57,133.31,133.43,13893.0,129.9458,130.1797,129.9263,130.0433,13893.0
2022-06-29 10:15:00,133.41,133.48,132.91,133.25,6890.0,130.0238,130.092,129.5365,129.8678,6890.0
2022-06-29 10:20:00,133.17,133.26,133.08,133.25,6230.0,129.7899,129.8776,129.7021,129.8678,6230.0
2022-06-29 10:25:00,133.29,133.58,133.29,133.47,14075.0,129.9068,130.1895,129.9068,130.0822,14075.0
2022-06-29 10:30:00,133.47,133.61,133.21,133.24,14644.0,130.0822,130.2187,129.8288,129.8581,14644.0
2022-06-29 10:35:00,133.18,133.24,132.88,133.18,8703.0,129.7996,129.8581,129.5072,129.7996,8703.0
2022-06-29 10:40:00,133.2,133.44,133.2,133.38,9050.0,129.8191,130.053,129.8191,129.9945,9050.0
2022-06-29 10:45:00,133.39,133.4,133.17,133.29,12132.0,130.0043,130.014,129.7899,129.9068,12132.0
2022-06-29 10:50:00,133.3,133.43,133.07,133.09,7315.0,129.9166,130.0433,129.6924,129.7119,7315.0
2022-06-29 10:55:00,133.1,133.14,132.95,133.06,10906.0,129.7216,129.7606,129.5754,129.6826,10906.0
2022-06-29 11:00:00,133.04,133.08,132.89,132.89,14014.0,129.6632,129.7021,129.517,129.517,14014.0
2022-06-29 11:05:00,132.95,133.07,132.81,132.91,12218.0,129.5754,129.6924,129.439,129.5365,12218.0
2022-06-29 11:10:00,132.91,132.98,132.63,132.65,15873.0,129.5365,129.6047,129.2636,129.2831,15873.0
2022-06-29 11:15:00,132.69,132.85,132.6,132.71,10593.0,129.322,129.478,129.2343,129.3415,10593.0
2022-06-29 11:20:00,132.73,132.82,132.7,132.74,9300.0,129.361,129.4487,129.3318,129.3708,9300.0
2022-06-29 11:25:00,132.81,132.93,132.74,132.87,8711.0,129.439,129.5559,129.3708,129.4975,8711.0
2022-06-29 11:30:00,132.88,133.06,132.75,133.05,12423.0,129.5072,129.6826,129.3805,129.6729,12423.0
2022-06-29 11:35:00,133.08,133.31,133.07,133.29,10891.0,129.7021,129.9263,129.6924,129.9068,10891.0
2022-06-29 11:40:00,133.27,133.3,132.99,133.06,10884.0,129.8873,129.9166,129.6144,129.6826,10884.0
2022-06-29 11:45:00,133.04,133.29,132.99,133.29,13211.0,129.6632,129.9068,129.6144,129.9068,13211.0
2022-06-29 11:50:00,133.24,133.55,133.23,133.5,6171.0,129.8581,130.1602,129.8483,130.1115,6171.0
2022-06-29 11:55:00,133.45,133.51,133.36,133.47,6474.0,130.0628,130.1212,129.975,130.0822,6474.0
2022-06-29 12:00:00,133.45,133.52,133.33,133.51,7530.0,130.0628,130.131,129.9458,130.1212,7530.0
2022-06-29 12:05:00,133.52,133.55,133.41,133.5,7165.0,130.131,130.1602,130.0238,130.1115,7165.0
2022-06-29 12:10:00,133.53,133.65,133.25,133.32,31788.0,130.1407,130.2577,129.8678,129.9361,31788.0
2022-06-29 12:15:00,133.33,133.33,133.14,133.28,20291.0,129.9458,129.9458,129.7606,129.8971,20291.0
2022-06-29 12:20:00,133.31,133.38,133.24,133.28,10674.0,129.9263,129.9945,129.8581,129.8971,10674.0
2022-06-29 12:25:00,133.25,133.38,133.13,133.15,7999.0,129.8678,129.9945,129.7509,129.7704,7999.0
2022-06-29 12:30:00,133.08,133.28,133.08,133.16,4924.0,129.7021,129.8971,129.7021,129.7801,4924.0
2022-06-29 12:35:00,133.21,133.63,133.15,133.54,17326.0,129.8288,130.2382,129.7704,130.1505,17326.0
2022-06-29 12:40:00,133.57,133.61,133.49,133.58,6315.0,130.1797,130.2187,130.1017,130.1895,6315.0
2022-06-29 12:45:00,133.56,133.69,133.48,133.48,4600.0,130.17,130.2967,130.092,130.092,4600.0
2022-06-29 12:50:00,133.49,133.68,133.45,133.59,10342.0,130.1017,130.2869,130.0628,130.1992,10342.0
2022-06-29 12:55:00,133.56,133.73,133.53,133.7,5239.0,130.17,130.3356,130.1407,130.3064,5239.0
2022-06-29 13:00:00,133.7,133.91,133.7,133.84,15637.0,130.3064,130.5111,130.3064,130.4429,15637.0
2022-06-29 13:05:00,133.87,134.04,133.74,134.04,29953.0,130.4721,130.6378,130.3454,130.6378,29953.0
2022-06-29 13:10:00,134.04,134.1,133.68,133.71,13298.0,130.6378,130.6963,130.2869,130.3162,13298.0
2022-06-29 13:15:00,133.66,133.7,133.56,133.56,9987.0,130.2674,130.3064,130.17,130.17,9987.0
2022-06-29 13:20:00,133.58,133.63,133.51,133.52,9726.0,130.1895,130.2382,130.1212,130.131,9726.0
2022-06-29 13:25:00,133.49,133.75,133.44,133.67,16787.0,130.1017,130.3551,130.053,130.2772,16787.0
2022-06-29 13:30:00,133.65,133.66,133.54,133.59,11735.0,130.2577,130.2674,130.1505,130.1992,11735.0
2022-06-29 13:35:00,133.62,133.94,133.62,133.88,7830.0,130.2284,130.5403,130.2284,130.4818,7830.0
2022-06-29 13:40:00,133.9,133.99,133.83,133.96,7762.0,130.5013,130.589,130.4331,130.5598,7762.0
2022-06-29 13:45:00,133.95,134.03,133.9,133.93,7842.0,130.5501,130.628,130.5013,130.5306,7842.0
2022-06-29 13:50:00,133.93,134.09,133.93,134.07,7609.0,130.5306,130.6865,130.5306,130.667,7609.0
2022-06-29 13:55:00,134.08,134.25,134.08,134.24,10500.0,130.6768,130.8424,130.6768,130.8327,10500.0
2022-06-29 14:00:00,134.26,134.67,134.26,134.67,15685.0,130.8522,131.2518,130.8522,131.2518,15685.0
2022-06-29 14:05:00,134.71,134.86,134.71,134.84,12496.0,131.2908,131.437,131.2908,131.4175,12496.0
2022-06-29 14:10:00,134.81,134.94,134.73,134.84,18510.0,131.3882,131.5149,131.3103,131.4175,18510.0
2022-06-29 14:15:00,134.86,134.91,134.71,134.72,19983.0,131.437,131.4857,131.2908,131.3005,19983.0
2022-06-29 14:20:00,134.73,134.75,134.63,134.68,14406.0,131.3103,131.3298,131.2128,131.2615,14406.0
2022-06-29 14:25:00,134.68,134.84,134.59,134.75,16974.0,131.2615,131.4175,131.1738,131.3298,16974.0
2022-06-29 14:30:00,134.75,134.78,134.62,134.69,10799.0,131.3298,131.359,131.2031,131.2713,10799.0
2022-06-29 14:35:00,134.69,134.74,134.63,134.67,9151.0,131.2713,131.32,131.2128,131.2518,9151.0
2022-06-29 14:40:00,134.67,134.68,134.53,134.56,11777.0,131.2518,131.2615,131.1153,131.1446,11777.0
2022-06-29 14:45:00,134.6,134.6,134.49,134.54,11552.0,131.1836,131.1836,131.0764,131.1251,11552.0
2022-06-29 14:50:00,134.52,134.65,134.46,134.63,8440.0,131.1056,131.2323,131.0471,131.2128,8440.0
2022-06-29 14:55:00,134.64,134.76,134.64,134.73,11408.0,131.2225,131.3395,131.2225,131.3103,11408.0
2022-06-29 15:00:00,134.73,134.79,134.65,134.78,17067.0,131.3103,131.3687,131.2323,131.359,17067.0
2022-06-29 15:05:00,134.79,134.88,134.67,134.8,16446.0,131.3687,131.4565,131.2518,131.3785,16446.0
2022-06-29 15:10:00,134.78,134.84,134.7,134.79,17156.0,131.359,131.4175,131.281,131.3687,17156.0
2022-06-29 15:15:00,134.79,134.95,134.75,134.86,17296.0,131.3687,131.5247,131.3298,131.437,17296.0
2022-06-29 15:20:00,134.84,134.88,134.74,134.82,22677.0,131.4175,131.4565,131.32,131.398,22677.0
2022-06-29 15:25:00,134.79,134.98,134.72,134.98,25481.0,131.3687,131.5539,131.3005,131.5539,25481.0
2022-06-29 15:30:00,134.95,134.95,134.6,134.64,34058.0,131.5247,131.5247,131.1836,131.2225,34058.0
2022-06-29 15:35:00,134.64,134.68,134.48,134.62,35913.0,131.2225,131.2615,131.0666,131.2031,35913.0
2022-06-29 15:40:00,134.62,134.81,134.56,134.76,44052.0,131.2031,131.3882,131.1446,131.3395,44052.0
2022-06-29 15:45:00,134.76,134.85,134.67,134.76,54276.0,131.3395,131.4272,131.2518,131.3395,54276.0
2022-06-29 15:50:00,134.77,134.86,134.48,134.63,95916.0,131.3492,131.437,131.0666,131.2128,95916.0
2022-06-29 15:55:00,134.63,134.64,134.32,134.37,243011.0,131.2128,131.2225,130.9107,130.9594,243011.0
2022-06-30 09:30:00,133.74,133.9,133.1,133.68,84427.0,130.3454,130.5013,129.7216,130.2869,84427.0
2022-06-30 09:35:00,133.67,133.71,133.08,133.08,22366.0,130.2772,130.3162,129.7021,129.7021,22366.0
2022-06-30 09:40:00,133.06,133.07,132.75,132.99,57953.0,129.6826,129.6924,129.3805,129.6144,57953.0
2022-06-30 09:45:00,133.03,133.93,132.99,133.77,19571.0,129.6534,130.5306,129.6144,130.3746,19571.0
2022-06-30 09:50:00,133.77,133.98,133.61,133.72,27004.0,130.3746,130.5793,130.2187,130.3259,27004.0
2022-06-30 09:55:00,133.69,133.77,133.25,133.6,52032.0,130.2967,130.3746,129.8678,130.2089,52032.0
2022-06-30 10:00:00,133.62,134.01,133.46,133.84,30747.0,130.2284,130.6085,130.0725,130.4429,30747.0
2022-06-30 10:05:00,133.86,134.18,133.83,134.14,34339.0,130.4623,130.7742,130.4331,130.7352,34339.0
2022-06-30 10:10:00,134.18,134.41,134.17,134.32,48169.0,130.7742,130.9984,130.7645,130.9107,48169.0
2022-06-30 10:15:00,134.33,134.33,133.95,133.95,34207.0,130.9204,130.9204,130.5501,130.5501,34207.0
2022-06-30 10:20:00,133.89,133.89,133.37,133.37,25688.0,130.4916,130.4916,129.9848,129.9848,25688.0
2022-06-30 10:25:00,133.34,133.79,133.33,133.54,27852.0,129.9555,130.3941,129.9458,130.1505,27852.0
2022-06-30 10:30:00,133.59,134.1,133.49,134.07,33802.0,130.1992,130.6963,130.1017,130.667,33802.0
2022-06-30 10:35:00,134.1,134.18,133.94,133.95,12889.0,130.6963,130.7742,130.5403,130.5501,12889.0
2022-06-30 10:40:00,133.98,134.03,133.85,133.88,13512.0,130.5793,130.628,130.4526,130.4818,13512.0
2022-06-30 10:45:00,133.87,134.0,133.76,133.86,41624.0,130.4721,130.5988,130.3649,130.4623,41624.0
2022-06-30 10:50:00,133.88,134.0,133.79,133.93,12016.0,130.4818,130.5988,130.3941,130.5306,12016.0
2022-06-30 10:55:00,133.95,134.0,133.86,133.95,14327.0,130.5501,130.5988,130.4623,130.5501,14327.0
2022-06-30 11:00:00,133.98,133.99,133.79,133.82,13731.0,130.5793,130.589,130.3941,130.4234,13731.0
2022-06-30 11:05:00,133.81,134.0,133.66,133.97,16931.0,130.4136,130.5988,130.2674,130.5696,16931.0
2022-06-30 11:10:00,133.95,134.2,133.86,134.17,23649.0,130.5501,130.7937,130.4623,130.7645,23649.0
2022-06-30 11:15:00,134.22,134.34,134.09,134.2,14976.0,130.8132,130.9302,130.6865,130.7937,14976.0
2022-06-30 11:20:00,134.19,134.85,134.18,134.78,32743.0,130.784,131.4272,130.7742,131.359,32743.0
2022-06-30 11:25:00,134.8,134.96,134.79,134.8,15158.0,131.3785,131.5344,131.3687,131.3785,15158.0
2022-06-30 11:30:00,134.8,134.89,134.69,134.81,11667.0,131.3785,131.4662,131.2713,131.3882,11667.0
2022-06-30 11:35:00,134.81,134.96,134.69,134.93,6297.0,131.3882,131.5344,131.2713,131.5052,6297.0
2022-06-30 11:40:00,134.91,135.05,134.87,135.02,16947.0,131.4857,131.6221,131.4467,131.5929,16947.0
2022-06-30 11:45:00,135.04,135.04,134.84,134.84,14817.0,131.6124,131.6124,131.4175,131.4175,14817.0
2022-06-30 11:50:00,134.8,134.92,134.72,134.91,11117.0,131.3785,131.4954,131.3005,131.4857,11117.0
2022-06-30 11:55:00,134.92,135.21,134.89,135.17,42194.0,131.4954,131.7781,131.4662,131.7391,42194.0
2022-06-30 12:00:00,135.14,135.14,134.93,134.95,6764.0,131.7099,131.7099,131.5052,131.5247,6764.0
2022-06-30 12:05:00,134.96,134.96,134.46,134.51,8945.0,131.5344,131.5344,131.0471,131.0958,8945.0
2022-06-30 12:10:00,134.49,134.93,134.45,134.93,16756.0,131.0764,131.5052,131.0374,131.5052,16756.0
2022-06-30 12:15:00,134.93,134.95,134.75,134.91,7077.0,131.5052,131.5247,131.3298,131.4857,7077.0
2022-06-30 12:20:00,134.89,135.2,134.87,135.16,17891.0,131.4662,131.7683,131.4467,131.7293,17891.0
2022-06-30 12:25:00,135.18,135.6,135.18,135.46,16335.0,131.7488,132.1582,131.7488,132.0217,16335.0
2022-06-30 12:30:00,135.48,135.75,135.44,135.68,30815.0,132.0412,132.3044,132.0022,132.2361,30815.0
2022-06-30 12:35:00,135.67,135.74,135.35,135.4,16427.0,132.2264,132.2946,131.9145,131.9633,16427.0
2022-06-30 12:40:00,135.39,135.51,135.37,135.49,10801.0,131.9535,132.0705,131.934,132.051,10801.0
2022-06-30 12:45:00,135.5,135.5,135.19,135.22,11500.0,132.0607,132.0607,131.7586,131.7878,11500.0
2022-06-30 12:50:00,135.19,135.23,134.96,135.12,14335.0,131.7586,131.7976,131.5344,131.6904,14335.0
2022-06-30 12:55:00,135.11,135.26,135.09,135.16,15471.0,131.6806,131.8268,131.6611,131.7293,15471.0
2022-06-30 13:00:00,135.15,135.45,135.12,135.38,11607.0,131.7196,132.012,131.6904,131.9438,11607.0
2022-06-30 13:05:00,135.39,135.39,135.05,135.07,14230.0,131.9535,131.9535,131.6221,131.6416,14230.0
2022-06-30 13:10:00,135.04,135.04,134.59,134.61,15268.0,131.6124,131.6124,131.1738,131.1933,15268.0
2022-06-30 13:15:00,134.61,134.81,134.53,134.8,28510.0,131.1933,131.3882,131.1153,131.3785,28510.0
2022-06-30 13:20:00,134.8,135.24,134.8,135.19,15398.0,131.3785,131.8073,131.3785,131.7586,15398.0
2022-06-30 13:25:00,135.27,135.34,135.11,135.14,28069.0,131.8366,131.9048,131.6806,131.7099,28069.0
2022-06-30 13:30:00,135.17,135.28,135.13,135.22,16852.0,131.7391,131.8463,131.7001,131.7878,16852.0
2022-06-30 13:35:00,135.22,135.38,135.17,135.19,13333.0,131.7878,131.9438,131.7391,131.7586,13333.0
2022-06-30 13:40:00,135.19,135.26,134.62,134.62,37932.0,131.7586,131.8268,131.2031,131.2031,37932.0
2022-06-30 13:45:00,134.62,135.18,134.62,135.15,25092.0,131.2031,131.7488,131.2031,131.7196,25092.0
2022-06-30 13:50:00,135.15,135.45,135.15,135.38,19887.0,131.7196,132.012,131.7196,131.9438,19887.0
2022-06-30 13:55:00,135.37,135.4,135.22,135.31,19615.0,131.934,131.9633,131.7878,131.8755,19615.0
2022-06-30 14:00:00,135.32,135.42,135.26,135.4,17676.0,131.8853,131.9827,131.8268,131.9633,17676.0
2022-06-30 14:05:00,135.39,135.5,135.25,135.29,18451.0,131.9535,132.0607,131.8171,131.856,18451.0
2022-06-30 14:10:00,135.28,135.47,135.22,135.26,16068.0,131.8463,132.0315,131.7878,131.8268,16068.0
2022-06-30 14:15:00,135.22,135.44,135.15,135.43,7782.0,131.7878,132.0022,131.7196,131.9925,7782.0
2022-06-30 14:20:00,135.44,135.46,135.09,135.09,15279.0,132.0022,132.0217,131.6611,131.6611,15279.0
2022-06-30 14:25:00,135.07,135.26,134.9,135.19,12916.0,131.6416,131.8268,131.4759,131.7586,12916.0
2022-06-30 14:30:00,135.19,135.31,135.11,135.29,13712.0,131.7586,131.8755,131.6806,131.856,13712.0
2022-06-30 14:35:00,135.29,135.29,135.09,135.09,11537.0,131.856,131.856,131.6611,131.6611,11537.0
2022-06-30 14:40:00,135.1,135.1,134.6,134.64,16372.0,131.6709,131.6709,131.1836,131.2225,16372.0
2022-06-30 14:45:00,134.63,134.85,134.61,134.77,12003.0,131.2128,131.4272,131.1933,131.3492,12003.0
2022-06-30 14:50:00,134.77,134.79,134.45,134.58,30588.0,131.3492,131.3687,131.0374,131.1641,30588.0
2022-06-30 14:55:00,134.57,134.68,134.48,134.5,15422.0,131.1543,131.2615,131.0666,131.0861,15422.0
2022-06-30 15:00:00,134.56,134.63,134.29,134.29,25849.0,131.1446,131.2128,130.8814,130.8814,25849.0
2022-06-30 15:05:00,134.3,134.3,133.93,134.1,46125.0,130.8912,130.8912,130.5306,130.6963,46125.0
2022-06-30 15:10:00,134.11,134.24,134.02,134.21,28674.0,130.706,130.8327,130.6183,130.8035,28674.0
2022-06-30 15:15:00,134.23,134.23,134.0,134.0,32152.0,130.823,130.823,130.5988,130.5988,32152.0
2022-06-30 15:20:00,134.01,134.21,133.95,134.21,38316.0,130.6085,130.8035,130.5501,130.8035,38316.0
2022-06-30 15:25:00,134.2,134.58,134.16,134.58,37983.0,130.7937,131.1641,130.7547,131.1641,37983.0
2022-06-30 15:30:00,134.57,134.69,134.39,134.64,45538.0,131.1543,131.2713,130.9789,131.2225,45538.0
2022-06-30 15:35:00,134.64,134.8,134.52,134.63,38228.0,131.2225,131.3785,131.1056,131.2128,38228.0
2022-06-30 15:40:00,134.61,134.81,134.47,134.59,67020.0,131.1933,131.3882,131.0569,131.1738,67020.0
2022-06-30 15:45:00,134.57,134.85,134.5,134.52,74367.0,131.1543,131.4272,131.0861,131.1056,74367.0
2022-06-30 15:50:00,134.5,134.69,133.93,134.2,138805.0,131.0861,131.2713,130.5306,130.7937,138805.0
2022-06-30 15:55:00,134.17,134.66,134.0,134.66,446751.0,130.7645,131.242,130.5988,131.242,446751.0
2022-07-01 09:30:00,134.42,134.47,132.99,133.1,100014.0,131.0081,131.0569,129.6144,129.7216,100014.0
2022-07-01 09:35:00,133.14,133.79,132.99,133.77,27423.0,129.7606,130.3941,129.6144,130.3746,27423.0
2022-07-01 09:40:00,133.86,134.72,133.86,134.43,12112.0,130.4623,131.3005,130.4623,131.0179,12112.0
2022-07-01 09:45:00,134.34,135.8,134.26,135.75,50961.0,130.9302,132.3531,130.8522,132.3044,50961.0
2022-07-01 09:50:00,135.72,135.95,135.71,135.77,31404.0,132.2751,132.4993,132.2654,132.3239,31404.0
2022-07-01 09:55:00,135.79,135.96,135.57,135.58,26563.0,132.3434,132.509,132.1289,132.1387,26563.0
2022-07-01 10:00:00,135.61,135.97,135.5,135.63,20114.0,132.1679,132.5188,132.0607,132.1874,20114.0
2022-07-01 10:05:00,135.63,135.99,135.4,135.98,24231.0,132.1874,132.5383,131.9633,132.5285,24231.0
2022-07-01 10:10:00,136.0,136.09,134.78,134.89,17591.0,132.548,132.6357,131.359,131.4662,17591.0
2022-07-01 10:15:00,134.87,135.32,134.87,135.31,16470.0,131.4467,131.8853,131.4467,131.8755,16470.0
2022-07-01 10:20:00,135.28,135.41,135.14,135.3,17078.0,131.8463,131.973,131.7099,131.8658,17078.0
2022-07-01 10:25:00,135.34,135.5,135.24,135.25,17841.0,131.9048,132.0607,131.8073,131.8171,17841.0
2022-07-01 10:30:00,135.24,135.37,135.1,135.25,32852.0,131.8073,131.934,131.6709,131.8171,32852.0
2022-07-01 10:35:00,135.27,135.36,135.03,135.13,15058.0,131.8366,131.9243,131.6026,131.7001,15058.0
2022-07-01 10:40:00,135.1,135.33,134.88,135.15,19612.0,131.6709,131.895,131.4565,131.7196,19612.0
2022-07-01 10:45:00,135.22,135.83,135.12,135.81,18145.0,131.7878,132.3823,131.6904,132.3628,18145.0
2022-07-01 10:50:00,135.85,136.19,135.74,136.14,45296.0,132.4018,132.7332,132.2946,132.6845,45296.0
2022-07-01 10:55:00,136.15,136.65,136.06,136.61,40580.0,132.6942,133.1815,132.6065,133.1425,40580.0
2022-07-01 11:00:00,136.6,136.67,136.41,136.65,43643.0,133.1328,133.201,132.9476,133.1815,43643.0
2022-07-01 11:05:00,136.64,137.32,136.57,137.19,41149.0,133.1718,133.8345,133.1036,133.7078,41149.0
2022-07-01 11:10:00,137.21,137.41,137.12,137.35,54569.0,133.7273,133.9222,133.6396,133.8638,54569.0
2022-07-01 11:15:00,137.35,137.79,137.31,137.51,37537.0,133.8638,134.2926,133.8248,134.0197,37537.0
2022-07-01 11:20:00,137.52,137.64,137.28,137.43,24850.0,134.0294,134.1464,133.7955,133.9417,24850.0
2022-07-01 11:25:00,137.44,137.45,136.73,136.85,15161.0,133.9515,133.9612,133.2595,133.3765,15161.0
2022-07-01 11:30:00,136.88,136.94,136.78,136.8,10954.0,133.4057,133.4642,133.3082,133.3277,10954.0
2022-07-01 11:35:00,136.81,136.88,136.37,136.38,14565.0,133.3375,133.4057,132.9086,132.9184,14565.0
2022-07-01 11:40:00,136.37,136.54,136.3,136.3,16873.0,132.9086,133.0743,132.8404,132.8404,16873.0
2022-07-01 11:45:00,136.31,136.43,136.22,136.22,12808.0,132.8502,132.9671,132.7624,132.7624,12808.0
2022-07-01 11:50:00,136.12,136.12,135.63,135.63,16483.0,132.665,132.665,132.1874,132.1874,16483.0
2022-07-01 11:55:00,135.63,135.94,135.58,135.91,45439.0,132.1874,132.4895,132.1387,132.4603,45439.0
2022-07-01 12:00:00,135.9,136.0,135.72,135.84,18417.0,132.4506,132.548,132.2751,132.3921,18417.0
2022-07-01 12:05:00,135.88,135.94,135.7,135.72,17405.0,132.4311,132.4895,132.2556,132.2751,17405.0
2022-07-01 12:10:00,135.68,135.68,135.4,135.62,31481.0,132.2361,132.2361,131.9633,132.1777,31481.0
2022-07-01 12:15:00,135.63,136.12,135.57,136.1,11861.0,132.1874,132.665,132.1289,132.6455,11861.0
2022-07-01 12:20:00,136.06,136.11,135.86,135.9,12640.0,132.6065,132.6552,132.4116,132.4506,12640.0
2022-07-01 12:25:00,135.91,135.91,135.5,135.54,23578.0,132.4603,132.4603,132.0607,132.0997,23578.0
2022-07-01 12:30:00,135.58,135.63,135.45,135.45,15133.0,132.1387,132.1874,132.012,132.012,15133.0
2022-07-01 12:35:00,135.48,135.53,135.23,135.23,9672.0,132.0412,132.09,131.7976,131.7976,9672.0
2022-07-01 12:40:00,135.23,135.45,135.2,135.33,15133.0,131.7976,132.012,131.7683,131.895,15133.0
2022-07-01 12:45:00,135.29,135.55,135.28,135.55,11093.0,131.856,132.1094,131.8463,132.1094,11093.0
2022-07-01 12:50:00,135.66,135.66,135.45,135.55,7240.0,132.2167,132.2167,132.012,132.1094,7240.0
2022-07-01 12:55:00,135.53,135.57,135.17,135.18,10389.0,132.09,132.1289,131.7391,131.7488,10389.0
2022-07-01 13:00:00,135.15,135.3,135.08,135.08,5882.0,131.7196,131.8658,131.6514,131.6514,5882.0
2022-07-01 13:05:00,135.08,135.23,135.07,135.2,9563.0,131.6514,131.7976,131.6416,131.7683,9563.0
2022-07-01 13:10:00,135.19,135.3,135.11,135.24,6287.0,131.7586,131.8658,131.6806,131.8073,6287.0
2022-07-01 13:15:00,135.26,135.53,135.17,135.47,13370.0,131.8268,132.09,131.7391,132.0315,13370.0
2022-07-01 13:20:00,135.43,135.47,135.3,135.4,6905.0,131.9925,132.0315,131.8658,131.9633,6905.0
2022-07-01 13:25:00,135.4,135.48,135.34,135.46,5636.0,131.9633,132.0412,131.9048,132.0217,5636.0
2022-07-01 13:30:00,135.5,135.66,135.45,135.49,13389.0,132.0607,132.2167,132.012,132.051,13389.0
2022-07-01 13:35:00,135.5,135.63,135.4,135.5,14401.0,132.0607,132.1874,131.9633,132.0607,14401.0
2022-07-01 13:40:00,135.52,135.79,135.47,135.79,11278.0,132.0802,132.3434,132.0315,132.3434,11278.0
2022-07-01 13:45:00,135.79,135.91,135.69,135.81,18114.0,132.3434,132.4603,132.2459,132.3628,18114.0
2022-07-01 13:50:00,135.79,135.86,135.72,135.72,9944.0,132.3434,132.4116,132.2751,132.2751,9944.0
2022-07-01 13:55:00,135.72,135.89,135.72,135.89,6180.0,132.2751,132.4408,132.2751,132.4408,6180.0
2022-07-01 14:00:00,135.91,135.93,135.74,135.78,8066.0,132.4603,132.4798,132.2946,132.3336,8066.0
2022-07-01 14:05:00,135.76,135.87,135.73,135.86,8784.0,132.3141,132.4213,132.2849,132.4116,8784.0
2022-07-01 14:10:00,135.9,135.97,135.69,135.96,18467.0,132.4506,132.5188,132.2459,132.509,18467.0
2022-07-01 14:15:00,135.97,136.13,135.94,136.12,10222.0,132.5188,132.6747,132.4895,132.665,10222.0
2022-07-01 14:20:00,136.12,136.39,136.03,136.39,19015.0,132.665,132.9281,132.5773,132.9281,19015.0
2022-07-01 14:25:00,136.4,136.44,136.24,136.26,14695.0,132.9379,132.9769,132.7819,132.8014,14695.0
2022-07-01 14:30:00,136.28,136.5,136.26,136.46,14793.0,132.8209,133.0353,132.8014,132.9964,14793.0
2022-07-01 14:35:00,136.47,136.5,136.29,136.5,12307.0,133.0061,133.0353,132.8307,133.0353,12307.0
2022-07-01 14:40:00,136.51,136.52,136.43,136.45,14187.0,133.0451,133.0548,132.9671,132.9866,14187.0
2022-07-01 14:45:00,136.44,136.51,136.31,136.47,24010.0,132.9769,133.0451,132.8502,133.0061,24010.0
2022-07-01 14:50:00,136.46,136.52,136.36,136.4,11865.0,132.9964,133.0548,132.8989,132.9379,11865.0
2022-07-01 14:55:00,136.44,136.66,136.39,136.6,19854.0,132.9769,133.1913,132.9281,133.1328,19854.0
2022-07-01 15:00:00,136.63,136.65,136.26,136.33,31349.0,133.162,133.1815,132.8014,132.8697,31349.0
2022-07-01 15:05:00,136.34,136.64,136.34,136.64,11099.0,132.8794,133.1718,132.8794,133.1718,11099.0
2022-07-01 15:10:00,136.64,136.8,136.59,136.79,12999.0,133.1718,133.3277,133.1231,133.318,12999.0
2022-07-01 15:15:00,136.78,136.87,136.73,136.75,17428.0,133.3082,133.3959,133.2595,133.279,17428.0
2022-07-01 15:20:00,136.77,136.81,136.54,136.64,19990.0,133.2985,133.3375,133.0743,133.1718,19990.0
2022-07-01 15:25:00,136.66,136.71,136.54,136.71,28229.0,133.1913,133.24,133.0743,133.24,28229.0
2022-07-01 15:30:00,136.71,136.98,136.7,136.95,18187.0,133.24,133.5032,133.2303,133.4739,18187.0
2022-07-01 15:35:00,136.95,137.03,136.88,137.01,21027.0,133.4739,133.5519,133.4057,133.5324,21027.0
2022-07-01 15:40:00,137.05,137.12,137.0,137.03,48197.0,133.5714,133.6396,133.5226,133.5519,48197.0
2022-07-01 15:45:00,137.03,137.06,136.89,136.97,58559.0,133.5519,133.5811,133.4154,133.4934,58559.0
2022-07-01 15:50:00,136.98,137.04,136.62,136.81,95083.0,133.5032,133.5616,133.1523,133.3375,95083.0
2022-07-01 15:55:00,136.79,136.82,136.61,136.81,207461.0,133.318,133.3472,133.1425,133.3375,207461.0
2022-07-05 09:30:00,136.71,136.96,135.35,135.35,80673.0,133.24,133.4837,131.9145,131.9145,80673.0
2022-07-05 09:35:00,135.16,135.55,134.92,134.96,17113.0,131.7293,132.1094,131.4954,131.5344,17113.0
2022-07-05 09:40:00,134.97,135.21,134.41,134.53,56183.0,131.5442,131.7781,130.9984,131.1153,56183.0
2022-07-05 09:45:00,134.53,135.06,134.43,134.47,39208.0,131.1153,131.6319,131.0179,131.0569,39208.0
2022-07-05 09:50:00,134.46,134.48,134.12,134.28,30741.0,131.0471,131.0666,130.7157,130.8717,30741.0
2022-07-05 09:55:00,134.27,134.81,134.26,134.78,13333.0,130.8619,131.3882,130.8522,131.359,13333.0
2022-07-05 10:00:00,134.77,134.77,133.98,134.04,38262.0,131.3492,131.3492,130.5793,130.6378,38262.0
2022-07-05 10:05:00,134.05,134.52,133.99,134.52,8387.0,130.6475,131.1056,130.589,131.1056,8387.0
2022-07-05 10:10:00,134.65,135.14,134.48,135.05,16567.0,131.2323,131.7099,131.0666,131.6221,16567.0
2022-07-05 10:15:00,134.9,135.0,134.78,134.96,21396.0,131.4759,131.5734,131.359,131.5344,21396.0
2022-07-05 10:20:00,134.88,135.05,134.61,134.68,30156.0,131.4565,131.6221,131.1933,131.2615,30156.0
2022-07-05 10:25:00,134.74,135.05,134.64,134.71,8380.0,131.32,131.6221,131.2225,131.2908,8380.0
2022-07-05 10:30:00,134.71,134.78,134.18,134.26,30260.0,131.2908,131.359,130.7742,130.8522,30260.0
2022-07-05 10:35:00,134.25,134.89,134.17,134.89,17135.0,130.8424,131.4662,130.7645,131.4662,17135.0
2022-07-05 10:40:00,134.85,134.95,134.61,134.61,21428.0,131.4272,131.5247,131.1933,131.1933,21428.0
2022-07-05 10:45:00,134.56,134.79,134.37,134.78,54581.0,131.1446,131.3687,130.9594,131.359,54581.0
2022-07-05 10:50:00,134.83,134.92,134.55,134.58,9567.0,131.4077,131.4954,131.1348,131.1641,9567.0
2022-07-05 10:55:00,134.57,134.69,134.48,134.64,11171.0,131.1543,131.2713,131.0666,131.2225,11171.0
2022-07-05 11:00:00,134.55,134.57,134.24,134.33,25402.0,131.1348,131.1543,130.8327,130.9204,25402.0
2022-07-05 11:05:00,134.3,134.33,134.05,134.29,15321.0,130.8912,130.9204,130.6475,130.8814,15321.0
2022-07-05 11:10:00,134.28,134.47,134.23,134.45,11919.0,130.8717,131.0569,130.823,131.0374,11919.0
2022-07-05 11:15:00,134.43,134.47,134.3,134.47,6327.0,131.0179,131.0569,130.8912,131.0569,6327.0
2022-07-05 11:20:00,134.48,134.61,134.36,134.48,7317.0,131.0666,131.1933,130.9497,131.0666,7317.0
2022-07-05 11:25:00,134.51,134.63,134.43,134.56,14302.0,131.0958,131.2128,131.0179,131.1446,14302.0
2022-07-05 11:30:00,134.55,134.8,134.46,134.68,7528.0,131.1348,131.3785,131.0471,131.2615,7528.0
2022-07-05 11:35:00,134.69,134.72,134.46,134.6,8023.0,131.2713,131.3005,131.0471,131.1836,8023.0
2022-07-05 11:40:00,134.69,135.05,134.68,135.01,7411.0,131.2713,131.6221,131.2615,131.5832,7411.0
2022-07-05 11:45:00,135.1,135.24,135.02,135.16,36114.0,131.6709,131.8073,131.5929,131.7293,36114.0
2022-07-05 11:50:00,135.19,135.25,134.9,135.05,14889.0,131.7586,131.8171,131.4759,131.6221,14889.0
2022-07-05 11:55:00,135.05,135.12,134.95,134.97,10890.0,131.6221,131.6904,131.5247,131.5442,10890.0
2022-07-05 12:00:00,134.98,135.1,134.61,134.62,15081.0,131.5539,131.6709,131.1933,131.2031,15081.0
2022-07-05 12:05:00,134.66,134.75,134.51,134.74,41124.0,131.242,131.3298,131.0958,131.32,41124.0
2022-07-05 12:10:00,134.72,134.96,134.72,134.92,9042.0,131.3005,131.5344,131.3005,131.4954,9042.0
2022-07-05 12:15:00,134.92,134.93,134.74,134.9,10901.0,131.4954,131.5052,131.32,131.4759,10901.0
2022-07-05 12:20:00,134.9,135.52,134.89,135.52,13466.0,131.4759,132.0802,131.4662,132.0802,13466.0
2022-07-05 12:25:00,135.58,135.72,135.52,135.58,6152.0,132.1387,132.2751,132.0802,132.1387,6152.0
2022-07-05 12:30:00,135.58,135.72,135.55,135.6,6305.0,132.1387,132.2751,132.1094,132.1582,6305.0
2022-07-05 12:35:00,135.59,135.72,135.52,135.67,10586.0,132.1484,132.2751,132.0802,132.2264,10586.0
2022-07-05 12:40:00,135.61,135.67,135.45,135.51,4250.0,132.1679,132.2264,132.012,132.0705,4250.0
2022-07-05 12:45:00,135.56,135.57,135.35,135.37,5849.0,132.1192,132.1289,131.9145,131.934,5849.0
2022-07-05 12:50:00,135.38,135.46,135.27,135.41,7728.0,131.9438,132.0217,131.8366,131.973,7728.0
2022-07-05 12:55:00,135.43,135.52,135.31,135.5,3521.0,131.9925,132.0802,131.8755,132.0607,3521.0
2022-07-05 13:00:00,135.46,135.65,135.4,135.65,8670.0,132.0217,132.2069,131.9633,132.2069,8670.0
2022-07-05 13:05:00,135.62,135.7,135.37,135.7,9325.0,132.1777,132.2556,131.934,132.2556,9325.0
2022-07-05 13:10:00,135.7,135.76,135.64,135.7,9642.0,132.2556,132.3141,132.1972,132.2556,9642.0
2022-07-05 13:15:00,135.71,135.91,135.64,135.91,9056.0,132.2654,132.4603,132.1972,132.4603,9056.0
2022-07-05 13:20:00,135.9,136.03,135.86,135.89,8180.0,132.4506,132.5773,132.4116,132.4408,8180.0
2022-07-05 13:25:00,135.86,135.96,135.77,135.82,7178.0,132.4116,132.509,132.3239,132.3726,7178.0
2022-07-05 13:30:00,135.81,135.9,135.72,135.85,12408.0,132.3628,132.4506,132.2751,132.4018,12408.0
2022-07-05 13:35:00,135.87,136.05,135.87,136.02,5116.0,132.4213,132.5968,132.4213,132.5675,5116.0
2022-07-05 13:40:00,136.02,136.05,135.87,135.89,5337.0,132.5675,132.5968,132.4213,132.4408,5337.0
2022-07-05 13:45:00,135.87,135.95,135.73,135.94,9361.0,132.4213,132.4993,132.2849,132.4895,9361.0
2022-07-05 13:50:00,135.94,136.01,135.92,135.95,7968.0,132.4895,132.5578,132.4701,132.4993,7968.0
2022-07-05 13:55:00,135.95,136.05,135.93,135.99,11899.0,132.4993,132.5968,132.4798,132.5383,11899.0
2022-07-05 14:00:00,136.02,136.23,135.97,136.22,13557.0,132.5675,132.7722,132.5188,132.7624,13557.0
2022-07-05 14:05:00,136.23,136.23,135.87,135.88,9504.0,132.7722,132.7722,132.4213,132.4311,9504.0
2022-07-05 14:10:00,135.9,136.03,135.9,135.99,9063.0,132.4506,132.5773,132.4506,132.5383,9063.0
2022-07-05 14:15:00,135.98,136.05,135.8,136.04,7775.0,132.5285,132.5968,132.3531,132.587,7775.0
2022-07-05 14:20:00,136.01,136.09,135.86,136.07,8136.0,132.5578,132.6357,132.4116,132.6162,8136.0
2022-07-05 14:25:00,136.07,136.5,136.05,136.46,17606.0,132.6162,133.0353,132.5968,132.9964,17606.0
2022-07-05 14:30:00,136.49,136.75,136.49,136.72,12765.0,133.0256,133.279,133.0256,133.2498,12765.0
2022-07-05 14:35:00,136.71,137.04,136.7,137.04,20744.0,133.24,133.5616,133.2303,133.5616,20744.0
2022-07-05 14:40:00,137.02,137.09,136.92,136.98,11650.0,133.5421,133.6104,133.4447,133.5032,11650.0
2022-07-05 14:45:00,136.99,137.1,136.86,136.97,23078.0,133.5129,133.6201,133.3862,133.4934,23078.0
2022-07-05 14:50:00,136.98,137.02,136.9,137.0,12320.0,133.5032,133.5421,133.4252,133.5226,12320.0
2022-07-05 14:55:00,137.01,137.16,136.98,137.05,15092.0,133.5324,133.6786,133.5032,133.5714,15092.0
2022-07-05 15:00:00,137.05,137.15,136.97,137.15,10320.0,133.5714,133.6688,133.4934,133.6688,10320.0
2022-07-05 15:05:00,137.18,137.51,137.17,137.47,29815.0,133.6981,134.0197,133.6883,133.9807,29815.0
2022-07-05 15:10:00,137.48,137.61,137.45,137.56,19937.0,133.9905,134.1172,133.9612,134.0684,19937.0
2022-07-05 15:15:00,137.56,137.6,137.25,137.29,33643.0,134.0684,134.1074,133.7663,133.8053,33643.0
2022-07-05 15:20:00,137.27,137.68,137.27,137.68,14417.0,133.7858,134.1854,133.7858,134.1854,14417.0
2022-07-05 15:25:00,137.69,137.88,137.67,137.72,24536.0,134.1951,134.3803,134.1756,134.2244,24536.0
2022-07-05 15:30:00,137.7,137.79,137.6,137.77,24420.0,134.2049,134.2926,134.1074,134.2731,24420.0
2022-07-05 15:35:00,137.81,137.82,137.42,137.52,31067.0,134.3121,134.3218,133.932,134.0294,31067.0
2022-07-05 15:40:00,137.53,137.54,137.32,137.32,33001.0,134.0392,134.0489,133.8345,133.8345,33001.0
2022-07-05 15:45:00,137.34,137.55,137.24,137.54,31462.0,133.854,134.0587,133.7566,134.0489,31462.0
2022-07-05 15:50:00,137.54,137.77,137.41,137.64,56182.0,134.0489,134.2731,133.9222,134.1464,56182.0
2022-07-05 15:55:00,137.65,137.65,137.4,137.56,124617.0,134.1561,134.1561,133.9125,134.0684,124617.0
2022-07-06 09:30:00,138.34,138.8,137.77,138.31,105814.0,134.8286,135.277,134.2731,134.7994,105814.0
2022-07-06 09:35:00,138.27,138.27,137.89,138.12,19964.0,134.7604,134.7604,134.3901,134.6142,19964.0
2022-07-06 09:40:00,138.18,138.25,137.68,137.91,19576.0,134.6727,134.7409,134.1854,134.4095,19576.0
2022-07-06 09:45:00,137.89,137.95,137.1,137.1,29517.0,134.3901,134.4485,133.6201,133.6201,29517.0
2022-07-06 09:50:00,137.08,137.33,136.91,137.33,18095.0,133.6006,133.8443,133.4349,133.8443,18095.0
2022-07-06 09:55:00,137.31,137.44,137.11,137.25,15805.0,133.8248,133.9515,133.6299,133.7663,15805.0
2022-07-06 10:00:00,137.17,137.37,136.8,137.06,26161.0,133.6883,133.8833,133.3277,133.5811,26161.0
2022-07-06 10:05:00,137.05,137.43,137.05,137.3,20815.0,133.5714,133.9417,133.5714,133.815,20815.0
2022-07-06 10:10:00,137.31,137.37,136.45,136.65,15007.0,133.8248,133.8833,132.9866,133.1815,15007.0
2022-07-06 10:15:00,136.69,137.06,136.56,137.0,8664.0,133.2205,133.5811,133.0938,133.5226,8664.0
2022-07-06 10:20:00,137.01,137.35,136.93,137.28,9423.0,133.5324,133.8638,133.4544,133.7955,9423.0
2022-07-06 10:25:00,137.24,137.53,137.18,137.44,8582.0,133.7566,134.0392,133.6981,133.9515,8582.0
2022-07-06 10:30:00,137.55,137.79,137.46,137.47,18940.0,134.0587,134.2926,133.971,133.9807,18940.0
2022-07-06 10:35:00,137.49,137.52,137.34,137.36,12831.0,134.0002,134.0294,133.854,133.8735,12831.0
2022-07-06 10:40:00,137.41,137.44,137.08,137.19,9566.0,133.9222,133.9515,133.6006,133.7078,9566.0
2022-07-06 10:45:00,137.2,137.24,136.69,136.69,20019.0,133.7176,133.7566,133.2205,133.2205,20019.0
2022-07-06 10:50:00,136.67,136.92,136.64,136.67,19353.0,133.201,133.4447,133.1718,133.201,19353.0
2022-07-06 10:55:00,136.62,136.62,136.22,136.29,18043.0,133.1523,133.1523,132.7624,132.8307,18043.0
2022-07-06 11:00:00,136.3,136.72,136.28,136.63,14017.0,132.8404,133.2498,132.8209,133.162,14017.0
2022-07-06 11:05:00,136.61,136.75,136.5,136.59,21340.0,133.1425,133.279,133.0353,133.1231,21340.0
2022-07-06 11:10:00,136.63,136.78,136.55,136.77,23154.0,133.162,133.3082,133.0841,133.2985,23154.0
2022-07-06 11:15:00,136.74,136.97,136.54,136.9,22794.0,133.2692,133.4934,133.0743,133.4252,22794.0
2022-07-06 11:20:00,136.9,137.02,136.77,136.85,11938.0,133.4252,133.5421,133.2985,133.3765,11938.0
2022-07-06 11:25:00,136.87,136.87,136.54,136.56,13619.0,133.3959,133.3959,133.0743,133.0938,13619.0
2022-07-06 11:30:00,136.56,136.6,136.23,136.45,12630.0,133.0938,133.1328,132.7722,132.9866,12630.0
2022-07-06 11:35:00,136.41,136.72,136.41,136.62,11194.0,132.9476,133.2498,132.9476,133.1523,11194.0
2022-07-06 11:40:00,136.59,136.64,136.44,136.6,17325.0,133.1231,133.1718,132.9769,133.1328,17325.0
2022-07-06 11:45:00,136.56,136.77,136.4,136.45,37022.0,133.0938,133.2985,132.9379,132.9866,37022.0
2022-07-06 11:50:00,136.47,136.69,136.35,136.45,28914.0,133.0061,133.2205,132.8891,132.9866,28914.0
2022-07-06 11:55:00,136.42,136.55,136.33,136.45,23012.0,132.9574,133.0841,132.8697,132.9866,23012.0
2022-07-06 12:00:00,136.45,136.52,136.08,136.08,15652.0,132.9866,133.0548,132.626,132.626,15652.0
2022-07-06 12:05:00,136.13,136.45,135.96,136.28,26265.0,132.6747,132.9866,132.509,132.8209,26265.0
2022-07-06 12:10:00,136.26,136.45,136.24,136.37,12705.0,132.8014,132.9866,132.7819,132.9086,12705.0
2022-07-06 12:15:00,136.38,136.38,136.19,136.28,16239.0,132.9184,132.9184,132.7332,132.8209,16239.0
2022-07-06 12:20:00,136.32,136.38,136.1,136.1,24012.0,132.8599,132.9184,132.6455,132.6455,24012.0
2022-07-06 12:25:00,136.13,136.25,136.11,136.24,14554.0,132.6747,132.7917,132.6552,132.7819,14554.0
2022-07-06 12:30:00,136.22,136.39,136.21,136.26,16207.0,132.7624,132.9281,132.7527,132.8014,16207.0
2022-07-06 12:35:00,136.27,136.63,136.27,136.63,42398.0,132.8112,133.162,132.8112,133.162,42398.0
2022-07-06 12:40:00,136.68,136.95,136.68,136.91,7721.0,133.2108,133.4739,133.2108,133.4349,7721.0
2022-07-06 12:45:00,136.91,136.98,136.83,136.94,9616.0,133.4349,133.5032,133.357,133.4642,9616.0
2022-07-06 12:50:00,136.93,137.06,136.9,137.05,17836.0,133.4544,133.5811,133.4252,133.5714,17836.0
2022-07-06 12:55:00,137.06,137.08,136.89,137.0,8604.0,133.5811,133.6006,133.4154,133.5226,8604.0
2022-07-06 13:00:00,137.0,137.16,137.0,137.06,15015.0,133.5226,133.6786,133.5226,133.5811,15015.0
2022-07-06 13:05:00,137.07,137.3,137.07,137.27,6236.0,133.5909,133.815,133.5909,133.7858,6236.0
2022-07-06 13:10:00,137.25,137.29,137.12,137.15,18549.0,133.7663,133.8053,133.6396,133.6688,18549.0
2022-07-06 13:15:00,137.16,137.31,137.14,137.26,8685.0,133.6786,133.8248,133.6591,133.776,8685.0
2022-07-06 13:20:00,137.26,137.32,137.19,137.26,5531.0,133.776,133.8345,133.7078,133.776,5531.0
2022-07-06 13:25:00,137.27,137.27,137.04,137.06,14380.0,133.7858,133.7858,133.5616,133.5811,14380.0
2022-07-06 13:30:00,137.06,137.12,136.98,137.03,10675.0,133.5811,133.6396,133.5032,133.5519,10675.0
2022-07-06 13:35:00,137.02,137.15,136.99,137.11,6810.0,133.5421,133.6688,133.5129,133.6299,6810.0
2022-07-06 13:40:00,137.18,137.22,137.03,137.11,12733.0,133.6981,133.7371,133.5519,133.6299,12733.0
2022-07-06 13:45:00,137.08,137.23,137.04,137.23,10083.0,133.6006,133.7468,133.5616,133.7468,10083.0
2022-07-06 13:50:00,137.26,137.35,137.22,137.3,7256.0,133.776,133.8638,133.7371,133.815,7256.0
2022-07-06 13:55:00,137.32,137.4,137.26,137.28,8592.0,133.8345,133.9125,133.776,133.7955,8592.0
2022-07-06 14:00:00,137.22,137.53,137.04,137.19,19596.0,133.7371,134.0392,133.5616,133.7078,19596.0
2022-07-06 14:05:00,137.24,137.84,137.23,137.4,19454.0,133.7566,134.3413,133.7468,133.9125,19454.0
2022-07-06 14:10:00,137.4,137.4,136.76,137.07,20943.0,133.9125,133.9125,133.2887,133.5909,20943.0
2022-07-06 14:15:00,137.1,137.1,136.75,136.81,10328.0,133.6201,133.6201,133.279,133.3375,10328.0
2022-07-06 14:20:00,136.83,136.94,136.8,136.9,6021.0,133.357,133.4642,133.3277,133.4252,6021.0
2022-07-06 14:25:00,136.88,137.45,136.7,137.43,19316.0,133.4057,133.9612,133.2303,133.9417,19316.0
2022-07-06 14:30:00,137.47,137.81,137.44,137.45,36951.0,133.9807,134.3121,133.9515,133.9612,36951.0
2022-07-06 14:35:00,137.48,137.72,137.43,137.54,31226.0,133.9905,134.2244,133.9417,134.0489,31226.0
2022-07-06 14:40:00,137.55,137.78,137.44,137.53,47380.0,134.0587,134.2828,133.9515,134.0392,47380.0
2022-07-06 14:45:00,137.57,137.7,137.34,137.4,17338.0,134.0782,134.2049,133.854,133.9125,17338.0
2022-07-06 14:50:00,137.38,137.49,137.25,137.25,18423.0,133.893,134.0002,133.7663,133.7663,18423.0
2022-07-06 14:55:00,137.25,137.38,137.1,137.31,14926.0,133.7663,133.893,133.6201,133.8248,14926.0
2022-07-06 15:00:00,137.34,137.37,137.16,137.35,15687.0,133.854,133.8833,133.6786,133.8638,15687.0
2022-07-06 15:05:00,137.34,137.56,137.27,137.47,27062.0,133.854,134.0684,133.7858,133.9807,27062.0
2022-07-06 15:10:00,137.46,137.66,137.35,137.46,30533.0,133.971,134.1659,133.8638,133.971,30533.0
2022-07-06 15:15:00,137.47,137.53,137.36,137.48,19925.0,133.9807,134.0392,133.8735,133.9905,19925.0
2022-07-06 15:20:00,137.49,137.71,137.49,137.71,16007.0,134.0002,134.2146,134.0002,134.2146,16007.0
2022-07-06 15:25:00,137.73,137.76,137.54,137.76,20545.0,134.2341,134.2634,134.0489,134.2634,20545.0
2022-07-06 15:30:00,137.77,137.83,137.67,137.83,20008.0,134.2731,134.3316,134.1756,134.3316,20008.0
2022-07-06 15:35:00,137.86,137.9,137.69,137.72,22216.0,134.3608,134.3998,134.1951,134.2244,22216.0
2022-07-06 15:40:00,137.7,137.71,137.48,137.52,43070.0,134.2049,134.2146,133.9905,134.0294,43070.0
2022-07-06 15:45:00,137.51,137.53,137.06,137.11,45326.0,134.0197,134.0392,133.5811,133.6299,45326.0
2022-07-06 15:50:00,137.12,137.19,136.57,136.71,92744.0,133.6396,133.7078,133.1036,133.24,92744.0
2022-07-06 15:55:00,136.69,137.04,136.62,137.01,162122.0,133.2205,133.5616,133.1523,133.5324,162122.0
2022-07-07 09:30:00,137.12,137.54,136.48,136.58,81404.0,133.6396,134.0489,133.0158,133.1133,81404.0
2022-07-07 09:35:00,136.6,136.97,136.52,136.88,17144.0,133.1328,133.4934,133.0548,133.4057,17144.0
2022-07-07 09:40:00,136.89,137.12,136.61,136.7,14842.0,133.4154,133.6396,133.1425,133.2303,14842.0
2022-07-07 09:45:00,136.71,136.85,136.36,136.84,20503.0,133.24,133.3765,132.8989,133.3667,20503.0
2022-07-07 09:50:00,136.86,137.07,136.82,137.01,12058.0,133.3862,133.5909,133.3472,133.5324,12058.0
2022-07-07 09:55:00,137.06,137.28,136.94,136.94,13451.0,133.5811,133.7955,133.4642,133.4642,13451.0
2022-07-07 10:00:00,136.97,137.37,136.95,137.35,17213.0,133.4934,133.8833,133.4739,133.8638,17213.0
2022-07-07 10:05:00,137.38,137.61,137.3,137.37,18736.0,133.893,134.1172,133.815,133.8833,18736.0
2022-07-07 10:10:00,137.34,137.44,136.99,137.05,16199.0,133.854,133.9515,133.5129,133.5714,16199.0
2022-07-07 10:15:00,137.04,137.04,136.52,136.74,45187.0,133.5616,133.5616,133.0548,133.2692,45187.0
2022-07-07 10:20:00,136.7,136.79,136.63,136.78,9893.0,133.2303,133.318,133.162,133.3082,9893.0
2022-07-07 10:25:00,136.79,136.86,136.67,136.69,7441.0,133.318,133.3862,133.201,133.2205,7441.0
2022-07-07 10:30:00,136.74,136.96,136.7,136.96,9112.0,133.2692,133.4837,133.2303,133.4837,9112.0
2022-07-07 10:35:00,136.99,137.07,136.87,136.92,9378.0,133.5129,133.5909,133.3959,133.4447,9378.0
2022-07-07 10:40:00,136.95,137.08,136.94,137.08,9612.0,133.4739,133.6006,133.4642,133.6006,9612.0
2022-07-07 10:45:00,137.06,137.14,136.95,137.09,27933.0,133.5811,133.6591,133.4739,133.6104,27933.0
2022-07-07 10:50:00,137.1,137.57,137.02,137.47,22977.0,133.6201,134.0782,133.5421,133.9807,22977.0
2022-07-07 10:55:00,137.46,137.53,137.29,137.48,26496.0,133.971,134.0392,133.8053,133.9905,26496.0
2022-07-07 11:00:00,137.46,137.63,137.37,137.61,12060.0,133.971,134.1367,133.8833,134.1172,12060.0
2022-07-07 11:05:00,137.61,137.69,137.61,137.65,19438.0,134.1172,134.1951,134.1172,134.1561,19438.0
2022-07-07 11:10:00,137.64,137.74,137.49,137.52,14611.0,134.1464,134.2439,134.0002,134.0294,14611.0
2022-07-07 11:15:00,137.54,137.63,137.46,137.48,11401.0,134.0489,134.1367,133.971,133.9905,11401.0
2022-07-07 11:20:00,137.47,137.54,137.31,137.32,12099.0,133.9807,134.0489,133.8248,133.8345,12099.0
2022-07-07 11:25:00,137.34,137.39,137.15,137.15,12060.0,133.854,133.9027,133.6688,133.6688,12060.0
2022-07-07 11:30:00,137.14,137.23,136.95,137.11,13007.0,133.6591,133.7468,133.4739,133.6299,13007.0
2022-07-07 11:35:00,137.11,137.16,137.02,137.09,13944.0,133.6299,133.6786,133.5421,133.6104,13944.0
2022-07-07 11:40:00,137.07,137.25,137.06,137.1,13843.0,133.5909,133.7663,133.5811,133.6201,13843.0
2022-07-07 11:45:00,137.14,137.18,136.97,137.09,13507.0,133.6591,133.6981,133.4934,133.6104,13507.0
2022-07-07 11:50:00,137.09,137.14,136.97,137.02,17789.0,133.6104,133.6591,133.4934,133.5421,17789.0
2022-07-07 11:55:00,137.03,137.13,137.0,137.07,10118.0,133.5519,133.6493,133.5226,133.5909,10118.0
2022-07-07 12:00:00,137.06,137.06,136.85,136.87,6393.0,133.5811,133.5811,133.3765,133.3959,6393.0
2022-07-07 12:05:00,136.84,136.84,136.62,136.66,10427.0,133.3667,133.3667,133.1523,133.1913,10427.0
2022-07-07 12:10:00,136.67,137.03,136.67,136.99,16924.0,133.201,133.5519,133.201,133.5129,16924.0
2022-07-07 12:15:00,136.97,136.97,136.78,136.84,6832.0,133.4934,133.4934,133.3082,133.3667,6832.0
2022-07-07 12:20:00,136.81,137.01,136.74,136.98,11613.0,133.3375,133.5324,133.2692,133.5032,11613.0
2022-07-07 12:25:00,137.0,137.01,136.89,136.89,10053.0,133.5226,133.5324,133.4154,133.4154,10053.0
2022-07-07 12:30:00,136.93,137.05,136.86,137.0,8003.0,133.4544,133.5714,133.3862,133.5226,8003.0
2022-07-07 12:35:00,137.01,137.05,136.8,136.81,13156.0,133.5324,133.5714,133.3277,133.3375,13156.0
2022-07-07 12:40:00,136.82,136.87,136.75,136.77,3800.0,133.3472,133.3959,133.279,133.2985,3800.0
2022-07-07 12:45:00,136.73,136.86,136.68,136.72,11356.0,133.2595,133.3862,133.2108,133.2498,11356.0
2022-07-07 12:50:00,136.72,136.85,136.59,136.82,12322.0,133.2498,133.3765,133.1231,133.3472,12322.0
2022-07-07 12:55:00,136.81,136.98,136.8,136.93,7713.0,133.3375,133.5032,133.3277,133.4544,7713.0
2022-07-07 13:00:00,136.95,136.96,136.8,136.82,8566.0,133.4739,133.4837,133.3277,133.3472,8566.0
2022-07-07 13:05:00,136.81,136.81,136.65,136.71,11254.0,133.3375,133.3375,133.1815,133.24,11254.0
2022-07-07 13:10:00,136.7,136.77,136.64,136.68,14020.0,133.2303,133.2985,133.1718,133.2108,14020.0
2022-07-07 13:15:00,136.7,136.74,136.48,136.6,12536.0,133.2303,133.2692,133.0158,133.1328,12536.0
2022-07-07 13:20:00,136.59,136.7,136.54,136.63,13401.0,133.1231,133.2303,133.0743,133.162,13401.0
2022-07-07 13:25:00,136.66,136.77,136.53,136.59,18642.0,133.1913,133.2985,133.0646,133.1231,18642.0
2022-07-07 13:30:00,136.57,136.64,136.45,136.46,10266.0,133.1036,133.1718,132.9866,132.9964,10266.0
2022-07-07 13:35:00,136.46,136.55,136.38,136.53,13575.0,132.9964,133.0841,132.9184,133.0646,13575.0
2022-07-07 13:40:00,136.5,136.7,136.49,136.69,5744.0,133.0353,133.2303,133.0256,133.2205,5744.0
2022-07-07 13:45:00,136.7,136.96,136.7,136.8,10005.0,133.2303,133.4837,133.2303,133.3277,10005.0
2022-07-07 13:50:00,136.78,136.8,136.61,136.72,11259.0,133.3082,133.3277,133.1425,133.2498,11259.0
2022-07-07 13:55:00,136.72,136.72,136.62,136.64,5988.0,133.2498,133.2498,133.1523,133.1718,5988.0
2022-07-07 14:00:00,136.65,136.69,136.45,136.45,21241.0,133.1815,133.2205,132.9866,132.9866,21241.0
2022-07-07 14:05:00,136.44,136.66,136.44,136.63,7672.0,132.9769,133.1913,132.9769,133.162,7672.0
2022-07-07 14:10:00,136.63,136.66,136.58,136.58,4324.0,133.162,133.1913,133.1133,133.1133,4324.0
2022-07-07 14:15:00,136.57,136.76,136.55,136.75,16331.0,133.1036,133.2887,133.0841,133.279,16331.0
2022-07-07 14:20:00,136.74,136.84,136.67,136.84,6573.0,133.2692,133.3667,133.201,133.3667,6573.0
2022-07-07 14:25:00,136.88,137.03,136.85,136.86,18912.0,133.4057,133.5519,133.3765,133.3862,18912.0
2022-07-07 14:30:00,136.85,136.88,136.75,136.77,10778.0,133.3765,133.4057,133.279,133.2985,10778.0
2022-07-07 14:35:00,136.78,136.82,136.65,136.77,8733.0,133.3082,133.3472,133.1815,133.2985,8733.0
2022-07-07 14:40:00,136.8,136.8,136.67,136.68,8394.0,133.3277,133.3277,133.201,133.2108,8394.0
2022-07-07 14:45:00,136.68,136.69,136.6,136.65,11541.0,133.2108,133.2205,133.1328,133.1815,11541.0
2022-07-07 14:50:00,136.67,136.67,136.58,136.61,11478.0,133.201,133.201,133.1133,133.1425,11478.0
2022-07-07 14:55:00,136.63,136.94,136.62,136.94,11553.0,133.162,133.4642,133.1523,133.4642,11553.0
2022-07-07 15:00:00,136.93,136.93,136.85,136.9,11036.0,133.4544,133.4544,133.3765,133.4252,11036.0
2022-07-07 15:05:00,136.91,137.01,136.84,136.9,27815.0,133.4349,133.5324,133.3667,133.4252,27815.0
2022-07-07 15:10:00,136.9,137.23,136.86,137.23,19740.0,133.4252,133.7468,133.3862,133.7468,19740.0
2022-07-07 15:15:00,137.22,137.31,137.21,137.24,14659.0,133.7371,133.8248,133.7273,133.7566,14659.0
2022-07-07 15:20:00,137.23,137.39,137.22,137.23,24371.0,133.7468,133.9027,133.7371,133.7468,24371.0
2022-07-07 15:25:00,137.22,137.32,137.12,137.12,19067.0,133.7371,133.8345,133.6396,133.6396,19067.0
2022-07-07 15:30:00,137.11,137.18,137.08,137.09,22386.0,133.6299,133.6981,133.6006,133.6104,22386.0
2022-07-07 15:35:00,137.09,137.1,136.79,136.81,18180.0,133.6104,133.6201,133.318,133.3375,18180.0
2022-07-07 15:40:00,136.78,136.88,136.62,136.79,38451.0,133.3082,133.4057,133.1523,133.318,38451.0
2022-07-07 15:45:00,136.73,136.9,136.73,136.75,32313.0,133.2595,133.4252,133.2595,133.279,32313.0
2022-07-07 15:50:00,136.75,136.82,136.32,136.42,99198.0,133.279,133.3472,132.8599,132.9574,99198.0
2022-07-07 15:55:00,136.42,136.43,136.06,136.26,244141.0,132.9574,132.9671,132.6065,132.8014,244141.0
2022-07-08 09:30:00,136.36,136.36,134.92,135.05,77030.0,132.8989,132.8989,131.4954,131.6221,77030.0
2022-07-08 09:35:00,135.04,135.34,134.8,135.22,48430.0,131.6124,131.9048,131.3785,131.7878,48430.0
2022-07-08 09:40:00,135.2,135.54,135.05,135.12,43595.0,131.7683,132.0997,131.6221,131.6904,43595.0
2022-07-08 09:45:00,135.12,135.35,134.97,135.27,33830.0,131.6904,131.9145,131.5442,131.8366,33830.0
2022-07-08 09:50:00,135.2,135.33,134.74,134.87,20822.0,131.7683,131.895,131.32,131.4467,20822.0
2022-07-08 09:55:00,134.93,135.07,134.76,134.94,15301.0,131.5052,131.6416,131.3395,131.5149,15301.0
2022-07-08 10:00:00,134.96,135.01,134.65,134.94,68422.0,131.5344,131.5832,131.2323,131.5149,68422.0
2022-07-08 10:05:00,134.92,135.12,134.75,135.12,90185.0,131.4954,131.6904,131.3298,131.6904,90185.0
2022-07-08 10:10:00,135.12,135.55,135.08,135.32,39661.0,131.6904,132.1094,131.6514,131.8853,39661.0
2022-07-08 10:15:00,135.4,135.41,135.2,135.24,24484.0,131.9633,131.973,131.7683,131.8073,24484.0
2022-07-08 10:20:00,135.28,135.4,135.2,135.35,30560.0,131.8463,131.9633,131.7683,131.9145,30560.0
2022-07-08 10:25:00,135.41,136.1,135.41,135.93,204625.0,131.973,132.6455,131.973,132.4798,204625.0
2022-07-08 10:30:00,135.91,135.98,135.79,135.84,14653.0,132.4603,132.5285,132.3434,132.3921,14653.0
2022-07-08 10:35:00,135.87,136.24,135.81,136.24,61415.0,132.4213,132.7819,132.3628,132.7819,61415.0
2022-07-08 10:40:00,136.24,136.25,135.98,136.12,16579.0,132.7819,132.7917,132.5285,132.665,16579.0
2022-07-08 10:45:00,136.14,136.24,136.07,136.07,9149.0,132.6845,132.7819,132.6162,132.6162,9149.0
2022-07-08 10:50:00,136.06,136.07,135.83,136.02,25026.0,132.6065,132.6162,132.3823,132.5675,25026.0
2022-07-08 10:55:00,136.07,136.13,135.93,135.94,14876.0,132.6162,132.6747,132.4798,132.4895,14876.0
2022-07-08 11:00:00,135.94,136.0,135.82,135.95,14626.0,132.4895,132.548,132.3726,132.4993,14626.0
2022-07-08 11:05:00,135.94,135.99,135.74,135.99,48838.0,132.4895,132.5383,132.2946,132.5383,48838.0
2022-07-08 11:10:00,135.98,136.08,135.93,135.94,15402.0,132.5285,132.626,132.4798,132.4895,15402.0
2022-07-08 11:15:00,135.95,136.0,135.81,135.88,8362.0,132.4993,132.548,132.3628,132.4311,8362.0
2022-07-08 11:20:00,135.89,136.04,135.89,135.96,4848.0,132.4408,132.587,132.4408,132.509,4848.0
2022-07-08 11:25:00,135.95,136.15,135.94,136.08,10220.0,132.4993,132.6942,132.4895,132.626,10220.0
2022-07-08 11:30:00,136.07,136.15,135.96,136.0,8672.0,132.6162,132.6942,132.509,132.548,8672.0
2022-07-08 11:35:00,135.97,136.02,135.85,136.02,7502.0,132.5188,132.5675,132.4018,132.5675,7502.0
2022-07-08 11:40:00,135.97,135.98,135.81,135.85,6774.0,132.5188,132.5285,132.3628,132.4018,6774.0
2022-07-08 11:45:00,135.86,135.87,135.59,135.75,20059.0,132.4116,132.4213,132.1484,132.3044,20059.0
2022-07-08 11:50:00,135.75,135.94,135.74,135.78,5926.0,132.3044,132.4895,132.2946,132.3336,5926.0
2022-07-08 11:55:00,135.76,135.87,135.76,135.84,5651.0,132.3141,132.4213,132.3141,132.3921,5651.0
2022-07-08 12:00:00,135.86,135.88,135.76,135.79,5257.0,132.4116,132.4311,132.3141,132.3434,5257.0
2022-07-08 12:05:00,135.79,135.88,135.58,135.62,83280.0,132.3434,132.4311,132.1387,132.1777,83280.0
2022-07-08 12:10:00,135.63,135.69,135.47,135.51,9389.0,132.1874,132.2459,132.0315,132.0705,9389.0
2022-07-08 12:15:00,135.47,135.57,135.43,135.46,3775.0,132.0315,132.1289,131.9925,132.0217,3775.0
2022-07-08 12:20:00,135.45,135.45,135.2,135.2,9589.0,132.012,132.012,131.7683,131.7683,9589.0
2022-07-08 12:25:00,135.24,135.3,135.14,135.2,9384.0,131.8073,131.8658,131.7099,131.7683,9384.0
2022-07-08 12:30:00,135.22,135.32,135.12,135.31,10889.0,131.7878,131.8853,131.6904,131.8755,10889.0
2022-07-08 12:35:00,135.31,135.35,135.1,135.1,20969.0,131.8755,131.9145,131.6709,131.6709,20969.0
2022-07-08 12:40:00,135.11,135.27,135.09,135.22,13881.0,131.6806,131.8366,131.6611,131.7878,13881.0
2022-07-08 12:45:00,135.2,135.2,135.03,135.18,13195.0,131.7683,131.7683,131.6026,131.7488,13195.0
2022-07-08 12:50:00,135.15,135.16,134.96,135.02,17436.0,131.7196,131.7293,131.5344,131.5929,17436.0
2022-07-08 12:55:00,135.02,135.13,134.95,134.97,7371.0,131.5929,131.7001,131.5247,131.5442,7371.0
2022-07-08 13:00:00,134.98,135.03,134.84,134.91,14452.0,131.5539,131.6026,131.4175,131.4857,14452.0
2022-07-08 13:05:00,134.92,135.05,134.92,135.01,9280.0,131.4954,131.6221,131.4954,131.5832,9280.0
2022-07-08 13:10:00,135.08,135.18,135.03,135.05,7620.0,131.6514,131.7488,131.6026,131.6221,7620.0
2022-07-08 13:15:00,135.08,135.22,135.05,135.18,5781.0,131.6514,131.7878,131.6221,131.7488,5781.0
2022-07-08 13:20:00,135.18,135.27,135.15,135.26,8258.0,131.7488,131.8366,131.7196,131.8268,8258.0
2022-07-08 13:25:00,135.27,135.45,135.27,135.4,12995.0,131.8366,132.012,131.8366,131.9633,12995.0
2022-07-08 13:30:00,135.37,135.37,135.27,135.31,6717.0,131.934,131.934,131.8366,131.8755,6717.0
2022-07-08 13:35:00,135.26,135.4,135.23,135.32,7753.0,131.8268,131.9633,131.7976,131.8853,7753.0
2022-07-08 13:40:00,135.3,135.37,135.27,135.28,17162.0,131.8658,131.934,131.8366,131.8463,17162.0
2022-07-08 13:45:00,135.24,135.63,135.22,135.57,18677.0,131.8073,132.1874,131.7878,132.1289,18677.0
2022-07-08 13:50:00,135.56,135.59,135.49,135.53,9508.0,132.1192,132.1484,132.051,132.09,9508.0
2022-07-08 13:55:00,135.54,135.61,135.48,135.53,19537.0,132.0997,132.1679,132.0412,132.09,19537.0
2022-07-08 14:00:00,135.57,135.57,135.33,135.48,8372.0,132.1289,132.1289,131.895,132.0412,8372.0
2022-07-08 14:05:00,135.49,135.62,135.46,135.58,8711.0,132.051,132.1777,132.0217,132.1387,8711.0
2022-07-08 14:10:00,135.6,135.65,135.53,135.57,7922.0,132.1582,132.2069,132.09,132.1289,7922.0
2022-07-08 14:15:00,135.57,135.68,135.55,135.59,8302.0,132.1289,132.2361,132.1094,132.1484,8302.0
2022-07-08 14:20:00,135.59,135.79,135.59,135.71,16401.0,132.1484,132.3434,132.1484,132.2654,16401.0
2022-07-08 14:25:00,135.7,135.8,135.67,135.8,6184.0,132.2556,132.3531,132.2264,132.3531,6184.0
2022-07-08 14:30:00,135.77,135.79,135.68,135.78,7745.0,132.3239,132.3434,132.2361,132.3336,7745.0
2022-07-08 14:35:00,135.8,135.84,135.71,135.73,10730.0,132.3531,132.3921,132.2654,132.2849,10730.0
2022-07-08 14:40:00,135.75,135.79,135.67,135.74,10995.0,132.3044,132.3434,132.2264,132.2946,10995.0
2022-07-08 14:45:00,135.75,135.79,135.69,135.74,12537.0,132.3044,132.3434,132.2459,132.2946,12537.0
2022-07-08 14:50:00,135.76,135.89,135.74,135.74,11212.0,132.3141,132.4408,132.2946,132.2946,11212.0
2022-07-08 14:55:00,135.74,135.89,135.72,135.87,7166.0,132.2946,132.4408,132.2751,132.4213,7166.0
2022-07-08 15:00:00,135.87,135.99,135.77,135.96,9996.0,132.4213,132.5383,132.3239,132.509,9996.0
2022-07-08 15:05:00,135.94,135.97,135.8,135.82,9889.0,132.4895,132.5188,132.3531,132.3726,9889.0
2022-07-08 15:10:00,135.79,135.94,135.79,135.89,11648.0,132.3434,132.4895,132.3434,132.4408,11648.0
2022-07-08 15:15:00,135.9,135.91,135.75,135.76,12092.0,132.4506,132.4603,132.3044,132.3141,12092.0
2022-07-08 15:20:00,135.74,135.85,135.7,135.78,14053.0,132.2946,132.4018,132.2556,132.3336,14053.0
2022-07-08 15:25:00,135.76,135.87,135.74,135.8,13877.0,132.3141,132.4213,132.2946,132.3531,13877.0
2022-07-08 15:30:00,135.79,135.87,135.66,135.74,14147.0,132.3434,132.4213,132.2167,132.2946,14147.0
2022-07-08 15:35:00,135.73,135.76,135.49,135.52,27384.0,132.2849,132.3141,132.051,132.0802,27384.0
2022-07-08 15:40:00,135.52,135.72,135.49,135.72,18633.0,132.0802,132.2751,132.051,132.2751,18633.0
2022-07-08 15:45:00,135.74,135.75,135.45,135.53,36741.0,132.2946,132.3044,132.012,132.09,36741.0
2022-07-08 15:50:00,135.52,135.77,135.4,135.73,63820.0,132.0802,132.3239,131.9633,132.2849,63820.0
2022-07-08 15:55:00,135.7,135.91,135.64,135.72,164338.0,132.2556,132.4603,132.1972,132.2751,164338.0
2022-07-11 09:30:00,135.69,136.33,135.5,136.09,64139.0,132.2459,132.8697,132.0607,132.6357,64139.0
2022-07-11 09:35:00,136.0,136.0,135.13,135.2,22544.0,132.548,132.548,131.7001,131.7683,22544.0
2022-07-11 09:40:00,135.2,135.74,135.08,135.63,22717.0,131.7683,132.2946,131.6514,132.1874,22717.0
2022-07-11 09:45:00,135.58,135.82,135.43,135.6,18968.0,132.1387,132.3726,131.9925,132.1582,18968.0
2022-07-11 09:50:00,135.58,135.78,134.94,135.07,16186.0,132.1387,132.3336,131.5149,131.6416,16186.0
2022-07-11 09:55:00,135.09,135.39,135.07,135.33,19062.0,131.6611,131.9535,131.6416,131.895,19062.0
2022-07-11 10:00:00,135.34,135.59,135.27,135.28,11623.0,131.9048,132.1484,131.8366,131.8463,11623.0
2022-07-11 10:05:00,135.28,135.45,135.22,135.45,13244.0,131.8463,132.012,131.7878,132.012,13244.0
2022-07-11 10:10:00,135.47,135.62,135.22,135.27,26277.0,132.0315,132.1777,131.7878,131.8366,26277.0
2022-07-11 10:15:00,135.31,135.45,135.2,135.26,20058.0,131.8755,132.012,131.7683,131.8268,20058.0
2022-07-11 10:20:00,135.25,135.38,135.12,135.21,16599.0,131.8171,131.9438,131.6904,131.7781,16599.0
2022-07-11 10:25:00,135.22,135.38,135.21,135.38,13445.0,131.7878,131.9438,131.7781,131.9438,13445.0
2022-07-11 10:30:00,135.37,135.42,135.27,135.36,7562.0,131.934,131.9827,131.8366,131.9243,7562.0
2022-07-11 10:35:00,135.34,135.41,135.22,135.22,8421.0,131.9048,131.973,131.7878,131.7878,8421.0
2022-07-11 10:40:00,135.21,135.26,135.02,135.11,15152.0,131.7781,131.8268,131.5929,131.6806,15152.0
2022-07-11 10:45:00,135.12,135.15,134.94,134.96,7672.0,131.6904,131.7196,131.5149,131.5344,7672.0
2022-07-11 10:50:00,135.0,135.26,134.95,135.21,37314.0,131.5734,131.8268,131.5247,131.7781,37314.0
2022-07-11 10:55:00,135.18,135.18,134.92,134.97,10803.0,131.7488,131.7488,131.4954,131.5442,10803.0
2022-07-11 11:00:00,134.99,135.02,134.93,135.0,15570.0,131.5637,131.5929,131.5052,131.5734,15570.0
2022-07-11 11:05:00,134.97,135.12,134.96,135.05,8539.0,131.5442,131.6904,131.5344,131.6221,8539.0
2022-07-11 11:10:00,135.02,135.05,134.89,134.92,10422.0,131.5929,131.6221,131.4662,131.4954,10422.0
2022-07-11 11:15:00,134.93,135.05,134.91,134.93,8895.0,131.5052,131.6221,131.4857,131.5052,8895.0
2022-07-11 11:20:00,134.9,135.0,134.76,134.8,9149.0,131.4759,131.5734,131.3395,131.3785,9149.0
2022-07-11 11:25:00,134.81,135.02,134.81,134.98,5916.0,131.3882,131.5929,131.3882,131.5539,5916.0
2022-07-11 11:30:00,134.97,134.97,134.79,134.83,4028.0,131.5442,131.5442,131.3687,131.4077,4028.0
2022-07-11 11:35:00,134.82,135.0,134.73,134.89,31492.0,131.398,131.5734,131.3103,131.4662,31492.0
2022-07-11 11:40:00,134.86,134.86,134.75,134.81,7730.0,131.437,131.437,131.3298,131.3882,7730.0
2022-07-11 11:45:00,134.85,134.87,134.67,134.73,5644.0,131.4272,131.4467,131.2518,131.3103,5644.0
2022-07-11 11:50:00,134.67,134.67,134.52,134.54,64720.0,131.2518,131.2518,131.1056,131.1251,64720.0
2022-07-11 11:55:00,134.52,134.57,134.46,134.55,13548.0,131.1056,131.1543,131.0471,131.1348,13548.0
2022-07-11 12:00:00,134.59,134.6,134.43,134.48,7600.0,131.1738,131.1836,131.0179,131.0666,7600.0
2022-07-11 12:05:00,134.48,134.62,134.4,134.62,9956.0,131.0666,131.2031,130.9886,131.2031,9956.0
2022-07-11 12:10:00,134.59,134.67,134.56,134.61,8360.0,131.1738,131.2518,131.1446,131.1933,8360.0
2022-07-11 12:15:00,134.65,134.75,134.57,134.72,9061.0,131.2323,131.3298,131.1543,131.3005,9061.0
2022-07-11 12:20:00,134.72,134.84,134.72,134.77,9250.0,131.3005,131.4175,131.3005,131.3492,9250.0
2022-07-11 12:25:00,134.77,134.97,134.72,134.97,24328.0,131.3492,131.5442,131.3005,131.5442,24328.0
2022-07-11 12:30:00,134.98,135.0,134.87,134.94,10840.0,131.5539,131.5734,131.4467,131.5149,10840.0
2022-07-11 12:35:00,134.9,134.93,134.76,134.89,5987.0,131.4759,131.5052,131.3395,131.4662,5987.0
2022-07-11 12:40:00,134.9,134.9,134.75,134.83,3400.0,131.4759,131.4759,131.3298,131.4077,3400.0
2022-07-11 12:45:00,134.85,134.92,134.82,134.92,4040.0,131.4272,131.4954,131.398,131.4954,4040.0
2022-07-11 12:50:00,134.93,134.93,134.81,134.84,3400.0,131.5052,131.5052,131.3882,131.4175,3400.0
2022-07-11 12:55:00,134.87,135.04,134.85,134.94,6607.0,131.4467,131.6124,131.4272,131.5149,6607.0
2022-07-11 13:00:00,134.94,135.1,134.86,134.99,14454.0,131.5149,131.6709,131.437,131.5637,14454.0
2022-07-11 13:05:00,134.98,135.08,134.89,135.05,9270.0,131.5539,131.6514,131.4662,131.6221,9270.0
2022-07-11 13:10:00,135.01,135.04,134.98,134.99,7529.0,131.5832,131.6124,131.5539,131.5637,7529.0
2022-07-11 13:15:00,134.96,135.04,134.95,134.97,7950.0,131.5344,131.6124,131.5247,131.5442,7950.0
2022-07-11 13:20:00,134.99,135.06,134.97,135.04,10514.0,131.5637,131.6319,131.5442,131.6124,10514.0
2022-07-11 13:25:00,135.03,135.06,134.98,134.99,9307.0,131.6026,131.6319,131.5539,131.5637,9307.0
2022-07-11 13:30:00,134.97,135.16,134.95,135.09,23830.0,131.5442,131.7293,131.5247,131.6611,23830.0
2022-07-11 13:35:00,135.11,135.6,135.11,135.35,42167.0,131.6806,132.1582,131.6806,131.9145,42167.0
2022-07-11 13:40:00,135.31,135.37,135.27,135.33,9014.0,131.8755,131.934,131.8366,131.895,9014.0
2022-07-11 13:45:00,135.36,135.36,135.29,135.32,5533.0,131.9243,131.9243,131.856,131.8853,5533.0
2022-07-11 13:50:00,135.3,135.45,135.29,135.43,4278.0,131.8658,132.012,131.856,131.9925,4278.0
2022-07-11 13:55:00,135.37,135.42,135.26,135.26,6100.0,131.934,131.9827,131.8268,131.8268,6100.0
2022-07-11 14:00:00,135.23,135.27,135.09,135.11,6802.0,131.7976,131.8366,131.6611,131.6806,6802.0
2022-07-11 14:05:00,135.07,135.16,134.93,134.96,6037.0,131.6416,131.7293,131.5052,131.5344,6037.0
2022-07-11 14:10:00,134.92,134.99,134.85,134.86,5230.0,131.4954,131.5637,131.4272,131.437,5230.0
2022-07-11 14:15:00,134.86,134.98,134.83,134.91,6577.0,131.437,131.5539,131.4077,131.4857,6577.0
2022-07-11 14:20:00,134.9,134.91,134.86,134.91,2900.0,131.4759,131.4857,131.437,131.4857,2900.0
2022-07-11 14:25:00,134.94,134.96,134.91,134.91,1500.0,131.5149,131.5344,131.4857,131.4857,1500.0
2022-07-11 14:30:00,134.89,135.03,134.87,135.03,13914.0,131.4662,131.6026,131.4467,131.6026,13914.0
2022-07-11 14:35:00,135.06,135.13,135.04,135.08,3300.0,131.6319,131.7001,131.6124,131.6514,3300.0
2022-07-11 14:40:00,135.04,135.1,135.0,135.05,7669.0,131.6124,131.6709,131.5734,131.6221,7669.0
2022-07-11 14:45:00,135.06,135.13,134.98,134.98,6882.0,131.6319,131.7001,131.5539,131.5539,6882.0
2022-07-11 14:50:00,134.96,135.0,134.86,134.97,10227.0,131.5344,131.5734,131.437,131.5442,10227.0
2022-07-11 14:55:00,134.93,135.0,134.9,134.9,11841.0,131.5052,131.5734,131.4759,131.4759,11841.0
2022-07-11 15:00:00,134.88,134.96,134.7,134.7,10219.0,131.4565,131.5344,131.281,131.281,10219.0
2022-07-11 15:05:00,134.68,134.7,134.62,134.63,9596.0,131.2615,131.281,131.2031,131.2128,9596.0
2022-07-11 15:10:00,134.61,134.71,134.58,134.71,9516.0,131.1933,131.2908,131.1641,131.2908,9516.0
2022-07-11 15:15:00,134.7,134.78,134.59,134.64,14946.0,131.281,131.359,131.1738,131.2225,14946.0
2022-07-11 15:20:00,134.62,134.69,134.53,134.64,14229.0,131.2031,131.2713,131.1153,131.2225,14229.0
2022-07-11 15:25:00,134.64,134.68,134.54,134.66,11688.0,131.2225,131.2615,131.1251,131.242,11688.0
2022-07-11 15:30:00,134.66,134.83,134.65,134.81,13119.0,131.242,131.4077,131.2323,131.3882,13119.0
2022-07-11 15:35:00,134.82,134.85,134.69,134.77,11861.0,131.398,131.4272,131.2713,131.3492,11861.0
2022-07-11 15:40:00,134.76,134.86,134.67,134.74,49475.0,131.3395,131.437,131.2518,131.32,49475.0
2022-07-11 15:45:00,134.76,134.96,134.76,134.79,20231.0,131.3395,131.5344,131.3395,131.3687,20231.0
2022-07-11 15:50:00,134.71,134.73,134.45,134.56,48233.0,131.2908,131.3103,131.0374,131.1446,48233.0
2022-07-11 15:55:00,134.54,134.74,134.52,134.74,154591.0,131.1251,131.32,131.1056,131.32,154591.0
2022-07-12 09:30:00,134.71,134.74,134.05,134.42,56302.0,131.2908,131.32,130.6475,131.0081,56302.0
2022-07-12 09:35:00,134.54,135.11,134.29,135.06,10691.0,131.1251,131.6806,130.8814,131.6319,10691.0
2022-07-12 09:40:00,135.02,135.16,134.8,134.81,28161.0,131.5929,131.7293,131.3785,131.3882,28161.0
2022-07-12 09:45:00,134.84,135.49,134.84,135.14,12710.0,131.4175,132.051,131.4175,131.7099,12710.0
2022-07-12 09:50:00,135.09,135.4,135.08,135.34,9225.0,131.6611,131.9633,131.6514,131.9048,9225.0
2022-07-12 09:55:00,135.3,135.31,134.77,134.84,7512.0,131.8658,131.8755,131.3492,131.4175,7512.0
2022-07-12 10:00:00,134.84,134.9,134.55,134.72,9562.0,131.4175,131.4759,131.1348,131.3005,9562.0
2022-07-12 10:05:00,134.8,135.14,134.8,134.99,24601.0,131.3785,131.7099,131.3785,131.5637,24601.0
2022-07-12 10:10:00,135.14,135.48,135.04,135.17,13796.0,131.7099,132.0412,131.6124,131.7391,13796.0
2022-07-12 10:15:00,135.13,135.13,134.82,134.93,13044.0,131.7001,131.7001,131.398,131.5052,13044.0
2022-07-12 10:20:00,134.93,135.08,134.81,134.84,11040.0,131.5052,131.6514,131.3882,131.4175,11040.0
2022-07-12 10:25:00,134.8,135.04,134.79,134.98,11088.0,131.3785,131.6124,131.3687,131.5539,11088.0
2022-07-12 10:30:00,134.99,135.52,134.99,135.52,8394.0,131.5637,132.0802,131.5637,132.0802,8394.0
2022-07-12 10:35:00,135.51,135.51,135.02,135.03,6409.0,132.0705,132.0705,131.5929,131.6026,6409.0
2022-07-12 10:40:00,135.01,135.07,134.85,134.93,10976.0,131.5832,131.6416,131.4272,131.5052,10976.0
2022-07-12 10:45:00,134.97,135.2,134.9,135.16,25195.0,131.5442,131.7683,131.4759,131.7293,25195.0
2022-07-12 10:50:00,135.18,135.18,134.91,135.04,6945.0,131.7488,131.7488,131.4857,131.6124,6945.0
2022-07-12 10:55:00,135.01,135.34,134.98,135.25,13147.0,131.5832,131.9048,131.5539,131.8171,13147.0
2022-07-12 11:00:00,135.27,135.27,135.07,135.14,12509.0,131.8366,131.8366,131.6416,131.7099,12509.0
2022-07-12 11:05:00,135.1,135.48,135.03,135.48,10295.0,131.6709,132.0412,131.6026,132.0412,10295.0
2022-07-12 11:10:00,135.49,135.74,135.49,135.59,10884.0,132.051,132.2946,132.051,132.1484,10884.0
2022-07-12 11:15:00,135.58,135.58,135.25,135.4,9630.0,132.1387,132.1387,131.8171,131.9633,9630.0
2022-07-12 11:20:00,135.39,135.53,135.35,135.49,19745.0,131.9535,132.09,131.9145,132.051,19745.0
2022-07-12 11:25:00,135.48,135.68,135.44,135.68,27333.0,132.0412,132.2361,132.0022,132.2361,27333.0
2022-07-12 11:30:00,135.71,135.77,135.45,135.45,10124.0,132.2654,132.3239,132.012,132.012,10124.0
2022-07-12 11:35:00,135.52,135.59,135.26,135.45,6580.0,132.0802,132.1484,131.8268,132.012,6580.0
2022-07-12 11:40:00,135.43,135.45,135.34,135.4,8765.0,131.9925,132.012,131.9048,131.9633,8765.0
2022-07-12 11:45:00,135.41,135.58,135.35,135.47,16293.0,131.973,132.1387,131.9145,132.0315,16293.0
2022-07-12 11:50:00,135.5,135.5,135.34,135.34,6906.0,132.0607,132.0607,131.9048,131.9048,6906.0
2022-07-12 11:55:00,135.33,135.49,135.28,135.47,9200.0,131.895,132.051,131.8463,132.0315,9200.0
2022-07-12 12:00:00,135.49,135.52,135.32,135.38,5211.0,132.051,132.0802,131.8853,131.9438,5211.0
2022-07-12 12:05:00,135.36,135.58,135.33,135.37,5597.0,131.9243,132.1387,131.895,131.934,5597.0
2022-07-12 12:10:00,135.35,135.59,135.35,135.56,7964.0,131.9145,132.1484,131.9145,132.1192,7964.0
2022-07-12 12:15:00,135.58,135.6,135.49,135.56,7100.0,132.1387,132.1582,132.051,132.1192,7100.0
2022-07-12 12:20:00,135.56,135.65,135.46,135.54,12059.0,132.1192,132.2069,132.0217,132.0997,12059.0
2022-07-12 12:25:00,135.53,135.54,135.44,135.5,5561.0,132.09,132.0997,132.0022,132.0607,5561.0
2022-07-12 12:30:00,135.51,135.68,135.51,135.68,8791.0,132.0705,132.2361,132.0705,132.2361,8791.0
2022-07-12 12:35:00,135.68,135.75,135.63,135.73,6209.0,132.2361,132.3044,132.1874,132.2849,6209.0
2022-07-12 12:40:00,135.68,135.7,135.51,135.54,18519.0,132.2361,132.2556,132.0705,132.0997,18519.0
2022-07-12 12:45:00,135.56,135.74,135.56,135.71,19877.0,132.1192,132.2946,132.1192,132.2654,19877.0
2022-07-12 12:50:00,135.69,135.7,135.52,135.66,10626.0,132.2459,132.2556,132.0802,132.2167,10626.0
2022-07-12 12:55:00,135.67,135.82,135.64,135.76,6723.0,132.2264,132.3726,132.1972,132.3141,6723.0
2022-07-12 13:00:00,135.8,136.13,135.76,135.86,14160.0,132.3531,132.6747,132.3141,132.4116,14160.0
2022-07-12 13:05:00,135.88,135.88,135.62,135.62,2200.0,132.4311,132.4311,132.1777,132.1777,2200.0
2022-07-12 13:10:00,135.5,135.61,135.47,135.6,13604.0,132.0607,132.1679,132.0315,132.1582,13604.0
2022-07-12 13:15:00,135.59,135.74,135.55,135.66,11948.0,132.1484,132.2946,132.1094,132.2167,11948.0
2022-07-12 13:20:00,135.65,135.69,135.63,135.68,6501.0,132.2069,132.2459,132.1874,132.2361,6501.0
2022-07-12 13:25:00,135.67,135.83,135.66,135.79,9236.0,132.2264,132.3823,132.2167,132.3434,9236.0
2022-07-12 13:30:00,135.8,135.94,135.79,135.9,9077.0,132.3531,132.4895,132.3434,132.4506,9077.0
2022-07-12 13:35:00,135.92,135.95,135.81,135.87,10247.0,132.4701,132.4993,132.3628,132.4213,10247.0
2022-07-12 13:40:00,135.86,135.91,135.77,135.82,10136.0,132.4116,132.4603,132.3239,132.3726,10136.0
2022-07-12 13:45:00,135.77,135.78,135.49,135.53,5932.0,132.3239,132.3336,132.051,132.09,5932.0
2022-07-12 13:50:00,135.46,135.6,135.46,135.6,4162.0,132.0217,132.1582,132.0217,132.1582,4162.0
2022-07-12 13:55:00,135.59,135.63,135.51,135.51,8270.0,132.1484,132.1874,132.0705,132.0705,8270.0
2022-07-12 14:00:00,135.53,135.56,135.4,135.47,13248.0,132.09,132.1192,131.9633,132.0315,13248.0
2022-07-12 14:05:00,135.44,135.46,135.34,135.42,5845.0,132.0022,132.0217,131.9048,131.9827,5845.0
2022-07-12 14:10:00,135.37,135.51,135.37,135.43,5939.0,131.934,132.0705,131.934,131.9925,5939.0
2022-07-12 14:15:00,135.44,135.54,135.39,135.49,17589.0,132.0022,132.0997,131.9535,132.051,17589.0
2022-07-12 14:20:00,135.47,135.47,135.36,135.43,5197.0,132.0315,132.0315,131.9243,131.9925,5197.0
2022-07-12 14:25:00,135.37,135.44,135.37,135.44,9748.0,131.934,132.0022,131.934,132.0022,9748.0
2022-07-12 14:30:00,135.43,135.46,135.22,135.26,6267.0,131.9925,132.0217,131.7878,131.8268,6267.0
2022-07-12 14:35:00,135.27,135.29,135.2,135.2,3700.0,131.8366,131.856,131.7683,131.7683,3700.0
2022-07-12 14:40:00,135.22,135.22,135.03,135.12,9079.0,131.7878,131.7878,131.6026,131.6904,9079.0
2022-07-12 14:45:00,135.11,135.27,135.11,135.22,7370.0,131.6806,131.8366,131.6806,131.7878,7370.0
2022-07-12 14:50:00,135.19,135.2,135.07,135.11,9413.0,131.7586,131.7683,131.6416,131.6806,9413.0
2022-07-12 14:55:00,135.1,135.14,135.03,135.05,8736.0,131.6709,131.7099,131.6026,131.6221,8736.0
2022-07-12 15:00:00,135.01,135.02,134.83,134.85,18897.0,131.5832,131.5929,131.4077,131.4272,18897.0
2022-07-12 15:05:00,134.83,134.86,134.67,134.68,10518.0,131.4077,131.437,131.2518,131.2615,10518.0
2022-07-12 15:10:00,134.63,134.73,134.52,134.72,12819.0,131.2128,131.3103,131.1056,131.3005,12819.0
2022-07-12 15:15:00,134.71,134.9,134.62,134.87,12799.0,131.2908,131.4759,131.2031,131.4467,12799.0
2022-07-12 15:20:00,134.87,134.89,134.53,134.56,40056.0,131.4467,131.4662,131.1153,131.1446,40056.0
2022-07-12 15:25:00,134.53,134.6,134.41,134.47,23570.0,131.1153,131.1836,130.9984,131.0569,23570.0
2022-07-12 15:30:00,134.42,134.48,134.27,134.29,16885.0,131.0081,131.0666,130.8619,130.8814,16885.0
2022-07-12 15:35:00,134.28,134.31,134.13,134.24,31660.0,130.8717,130.9009,130.7255,130.8327,31660.0
2022-07-12 15:40:00,134.24,134.24,134.08,134.19,19751.0,130.8327,130.8327,130.6768,130.784,19751.0
2022-07-12 15:45:00,134.19,134.48,134.17,134.41,36290.0,130.784,131.0666,130.7645,130.9984,36290.0
2022-07-12 15:50:00,134.39,134.67,134.35,134.62,62017.0,130.9789,131.2518,130.9399,131.2031,62017.0
2022-07-12 15:55:00,134.61,134.67,134.37,134.45,222439.0,131.1933,131.2518,130.9594,131.0374,222439.0
2022-07-13 09:30:00,132.39,134.11,132.39,134.11,70937.0,129.0297,130.706,129.0297,130.706,70937.0
2022-07-13 09:35:00,134.04,134.41,133.64,134.26,38807.0,130.6378,130.9984,130.2479,130.8522,38807.0
2022-07-13 09:40:00,134.18,134.23,133.31,133.31,61916.0,130.7742,130.823,129.9263,129.9263,61916.0
2022-07-13 09:45:00,133.33,134.24,133.26,134.21,39402.0,129.9458,130.8327,129.8776,130.8035,39402.0
2022-07-13 09:50:00,134.23,134.29,133.62,133.69,11435.0,130.823,130.8814,130.2284,130.2967,11435.0
2022-07-13 09:55:00,133.7,133.78,133.47,133.72,20583.0,130.3064,130.3844,130.0822,130.3259,20583.0
2022-07-13 10:00:00,133.67,133.94,133.21,133.46,48155.0,130.2772,130.5403,129.8288,130.0725,48155.0
2022-07-13 10:05:00,133.43,133.62,133.19,133.27,53768.0,130.0433,130.2284,129.8094,129.8873,53768.0
2022-07-13 10:10:00,133.22,133.41,133.17,133.31,26638.0,129.8386,130.0238,129.7899,129.9263,26638.0
2022-07-13 10:15:00,133.28,133.38,132.91,133.02,29735.0,129.8971,129.9945,129.5365,129.6437,29735.0
2022-07-13 10:20:00,132.96,133.32,132.85,133.03,35608.0,129.5852,129.9361,129.478,129.6534,35608.0
2022-07-13 10:25:00,132.99,133.48,132.89,133.48,32621.0,129.6144,130.092,129.517,130.092,32621.0
2022-07-13 10:30:00,133.45,133.6,133.27,133.34,26911.0,130.0628,130.2089,129.8873,129.9555,26911.0
2022-07-13 10:35:00,133.36,133.58,133.19,133.46,21237.0,129.975,130.1895,129.8094,130.0725,21237.0
2022-07-13 10:40:00,133.49,134.32,133.48,134.32,30236.0,130.1017,130.9107,130.092,130.9107,30236.0
2022-07-13 10:45:00,134.32,134.74,134.31,134.49,36232.0,130.9107,131.32,130.9009,131.0764,36232.0
2022-07-13 10:50:00,134.5,134.8,134.5,134.62,31258.0,131.0861,131.3785,131.0861,131.2031,31258.0
2022-07-13 10:55:00,134.62,134.87,134.6,134.75,16009.0,131.2031,131.4467,131.1836,131.3298,16009.0
2022-07-13 11:00:00,134.78,135.07,134.65,135.02,22806.0,131.359,131.6416,131.2323,131.5929,22806.0
2022-07-13 11:05:00,135.02,135.43,134.94,134.97,26848.0,131.5929,131.9925,131.5149,131.5442,26848.0
2022-07-13 11:10:00,134.94,135.24,134.78,134.88,27784.0,131.5149,131.8073,131.359,131.4565,27784.0
2022-07-13 11:15:00,134.82,134.83,134.64,134.73,9633.0,131.398,131.4077,131.2225,131.3103,9633.0
2022-07-13 11:20:00,134.76,135.03,134.72,134.72,17611.0,131.3395,131.6026,131.3005,131.3005,17611.0
2022-07-13 11:25:00,134.69,134.69,134.34,134.37,6910.0,131.2713,131.2713,130.9302,130.9594,6910.0
2022-07-13 11:30:00,134.35,134.66,134.35,134.61,15257.0,130.9399,131.242,130.9399,131.1933,15257.0
2022-07-13 11:35:00,134.57,134.84,134.53,134.84,8056.0,131.1543,131.4175,131.1153,131.4175,8056.0
2022-07-13 11:40:00,134.88,135.09,134.77,134.77,9387.0,131.4565,131.6611,131.3492,131.3492,9387.0
2022-07-13 11:45:00,134.78,134.79,134.57,134.78,5766.0,131.359,131.3687,131.1543,131.359,5766.0
2022-07-13 11:50:00,134.77,135.04,134.77,134.9,7672.0,131.3492,131.6124,131.3492,131.4759,7672.0
2022-07-13 11:55:00,134.87,134.95,134.78,134.84,5214.0,131.4467,131.5247,131.359,131.4175,5214.0
2022-07-13 12:00:00,134.94,135.07,134.87,135.06,5565.0,131.5149,131.6416,131.4467,131.6319,5565.0
2022-07-13 12:05:00,135.08,135.1,134.95,135.02,8235.0,131.6514,131.6709,131.5247,131.5929,8235.0
2022-07-13 12:10:00,135.0,135.02,134.83,134.87,7055.0,131.5734,131.5929,131.4077,131.4467,7055.0
2022-07-13 12:15:00,134.86,134.97,134.85,134.94,2121.0,131.437,131.5442,131.4272,131.5149,2121.0
2022-07-13 12:20:00,134.99,135.18,134.95,135.18,4440.0,131.5637,131.7488,131.5247,131.7488,4440.0
2022-07-13 12:25:00,135.21,135.4,135.12,135.39,4662.0,131.7781,131.9633,131.6904,131.9535,4662.0
2022-07-13 12:30:00,135.38,135.46,135.18,135.35,13188.0,131.9438,132.0217,131.7488,131.9145,13188.0
2022-07-13 12:35:00,135.33,135.42,135.25,135.42,6312.0,131.895,131.9827,131.8171,131.9827,6312.0
2022-07-13 12:40:00,135.41,135.41,135.3,135.32,11062.0,131.973,131.973,131.8658,131.8853,11062.0
2022-07-13 12:45:00,135.36,135.49,135.26,135.47,9176.0,131.9243,132.051,131.8268,132.0315,9176.0
2022-07-13 12:50:00,135.47,135.69,135.44,135.69,3600.0,132.0315,132.2459,132.0022,132.2459,3600.0
2022-07-13 12:55:00,135.72,135.85,135.61,135.84,14035.0,132.2751,132.4018,132.1679,132.3921,14035.0
2022-07-13 13:00:00,135.88,136.23,135.76,136.05,12645.0,132.4311,132.7722,132.3141,132.5968,12645.0
2022-07-13 13:05:00,136.09,136.2,135.97,136.06,7450.0,132.6357,132.7429,132.5188,132.6065,7450.0
2022-07-13 13:10:00,136.01,136.3,135.96,136.3,12046.0,132.5578,132.8404,132.509,132.8404,12046.0
2022-07-13 13:15:00,136.28,136.33,135.93,136.0,23018.0,132.8209,132.8697,132.4798,132.548,23018.0
2022-07-13 13:20:00,136.0,136.01,135.86,136.01,8053.0,132.548,132.5578,132.4116,132.5578,8053.0
2022-07-13 13:25:00,136.02,136.04,135.92,136.04,2510.0,132.5675,132.587,132.4701,132.587,2510.0
2022-07-13 13:30:00,136.02,136.02,135.77,135.81,27164.0,132.5675,132.5675,132.3239,132.3628,27164.0
2022-07-13 13:35:00,135.79,135.94,135.74,135.74,7124.0,132.3434,132.4895,132.2946,132.2946,7124.0
2022-07-13 13:40:00,135.75,135.86,135.74,135.79,20249.0,132.3044,132.4116,132.2946,132.3434,20249.0
2022-07-13 13:45:00,135.77,135.97,135.74,135.91,22089.0,132.3239,132.5188,132.2946,132.4603,22089.0
2022-07-13 13:50:00,135.91,136.07,135.91,135.94,4984.0,132.4603,132.6162,132.4603,132.4895,4984.0
2022-07-13 13:55:00,135.93,135.98,135.88,135.95,4918.0,132.4798,132.5285,132.4311,132.4993,4918.0
2022-07-13 14:00:00,135.94,135.94,135.21,135.21,8827.0,132.4895,132.4895,131.7781,131.7781,8827.0
2022-07-13 14:05:00,135.25,135.46,135.24,135.38,21014.0,131.8171,132.0217,131.8073,131.9438,21014.0
2022-07-13 14:10:00,135.38,135.73,135.38,135.69,9989.0,131.9438,132.2849,131.9438,132.2459,9989.0
2022-07-13 14:15:00,135.69,135.76,135.51,135.74,19046.0,132.2459,132.3141,132.0705,132.2946,19046.0
2022-07-13 14:20:00,135.67,135.96,135.6,135.91,13261.0,132.2264,132.509,132.1582,132.4603,13261.0
2022-07-13 14:25:00,135.94,135.95,135.71,135.94,8530.0,132.4895,132.4993,132.2654,132.4895,8530.0
2022-07-13 14:30:00,135.99,136.12,135.91,136.1,9882.0,132.5383,132.665,132.4603,132.6455,9882.0
2022-07-13 14:35:00,136.12,136.17,136.0,136.17,6447.0,132.665,132.7137,132.548,132.7137,6447.0
2022-07-13 14:40:00,136.18,136.23,136.12,136.14,7304.0,132.7235,132.7722,132.665,132.6845,7304.0
2022-07-13 14:45:00,136.2,136.25,136.07,136.08,5249.0,132.7429,132.7917,132.6162,132.626,5249.0
2022-07-13 14:50:00,136.1,136.19,136.02,136.03,4791.0,132.6455,132.7332,132.5675,132.5773,4791.0
2022-07-13 14:55:00,136.02,136.27,135.83,136.27,33157.0,132.5675,132.8112,132.3823,132.8112,33157.0
2022-07-13 15:00:00,136.26,136.26,136.03,136.1,8214.0,132.8014,132.8014,132.5773,132.6455,8214.0
2022-07-13 15:05:00,136.1,136.1,135.69,135.78,12216.0,132.6455,132.6455,132.2459,132.3336,12216.0
2022-07-13 15:10:00,135.8,135.82,135.69,135.79,10408.0,132.3531,132.3726,132.2459,132.3434,10408.0
2022-07-13 15:15:00,135.76,135.77,135.5,135.54,12245.0,132.3141,132.3239,132.0607,132.0997,12245.0
2022-07-13 15:20:00,135.54,135.55,135.38,135.44,21833.0,132.0997,132.1094,131.9438,132.0022,21833.0
2022-07-13 15:25:00,135.41,135.47,135.21,135.23,19779.0,131.973,132.0315,131.7781,131.7976,19779.0
2022-07-13 15:30:00,135.26,135.26,135.06,135.06,21137.0,131.8268,131.8268,131.6319,131.6319,21137.0
2022-07-13 15:35:00,135.03,135.25,135.03,135.22,18289.0,131.6026,131.8171,131.6026,131.7878,18289.0
2022-07-13 15:40:00,135.2,135.21,134.97,135.0,29707.0,131.7683,131.7781,131.5442,131.5734,29707.0
2022-07-13 15:45:00,134.99,135.01,134.86,134.95,30801.0,131.5637,131.5832,131.437,131.5247,30801.0
2022-07-13 15:50:00,134.94,135.16,134.76,135.12,62354.0,131.5149,131.7293,131.3395,131.6904,62354.0
2022-07-13 15:55:00,135.11,135.34,134.89,134.91,158290.0,131.6806,131.9048,131.4662,131.4857,158290.0
2022-07-14 09:30:00,133.81,133.81,133.05,133.37,104342.0,130.4136,130.4136,129.6729,129.9848,104342.0
2022-07-14 09:35:00,133.42,133.51,132.86,133.0,29261.0,130.0335,130.1212,129.4877,129.6242,29261.0
2022-07-14 09:40:00,132.99,133.42,132.99,133.37,25823.0,129.6144,130.0335,129.6144,129.9848,25823.0
2022-07-14 09:45:00,133.32,134.09,133.32,133.75,64516.0,129.9361,130.6865,129.9361,130.3551,64516.0
2022-07-14 09:50:00,133.82,134.02,133.46,133.47,30067.0,130.4234,130.6183,130.0725,130.0822,30067.0
2022-07-14 09:55:00,133.45,133.62,133.35,133.42,26356.0,130.0628,130.2284,129.9653,130.0335,26356.0
2022-07-14 10:00:00,133.36,133.41,133.12,133.27,34483.0,129.975,130.0238,129.7411,129.8873,34483.0
2022-07-14 10:05:00,133.28,133.5,133.27,133.39,96966.0,129.8971,130.1115,129.8873,130.0043,96966.0
2022-07-14 10:10:00,133.41,133.74,133.2,133.56,41750.0,130.0238,130.3454,129.8191,130.17,41750.0
2022-07-14 10:15:00,133.58,133.87,133.52,133.86,14880.0,130.1895,130.4721,130.131,130.4623,14880.0
2022-07-14 10:20:00,133.86,134.15,133.76,133.77,26223.0,130.4623,130.745,130.3649,130.3746,26223.0
2022-07-14 10:25:00,133.77,133.96,133.73,133.84,18541.0,130.3746,130.5598,130.3356,130.4429,18541.0
2022-07-14 10:30:00,133.89,134.05,133.74,133.97,19392.0,130.4916,130.6475,130.3454,130.5696,19392.0
2022-07-14 10:35:00,133.97,133.98,133.48,133.68,26482.0,130.5696,130.5793,130.092,130.2869,26482.0
2022-07-14 10:40:00,133.66,133.89,133.66,133.76,12639.0,130.2674,130.4916,130.2674,130.3649,12639.0
2022-07-14 10:45:00,133.75,134.0,133.7,133.97,22279.0,130.3551,130.5988,130.3064,130.5696,22279.0
2022-07-14 10:50:00,134.0,134.23,133.97,134.2,16865.0,130.5988,130.823,130.5696,130.7937,16865.0
2022-07-14 10:55:00,134.19,134.19,133.99,134.07,20186.0,130.784,130.784,130.589,130.667,20186.0
2022-07-14 11:00:00,134.1,134.46,134.1,134.26,17073.0,130.6963,131.0471,130.6963,130.8522,17073.0
2022-07-14 11:05:00,134.26,134.74,134.23,134.72,23670.0,130.8522,131.32,130.823,131.3005,23670.0
2022-07-14 11:10:00,134.7,135.06,134.52,134.54,39423.0,131.281,131.6319,131.1056,131.1251,39423.0
2022-07-14 11:15:00,134.54,134.77,134.42,134.74,21336.0,131.1251,131.3492,131.0081,131.32,21336.0
2022-07-14 11:20:00,134.77,134.87,134.64,134.65,19522.0,131.3492,131.4467,131.2225,131.2323,19522.0
2022-07-14 11:25:00,134.69,134.7,134.53,134.6,8689.0,131.2713,131.281,131.1153,131.1836,8689.0
2022-07-14 11:30:00,134.6,134.7,134.48,134.55,9310.0,131.1836,131.281,131.0666,131.1348,9310.0
2022-07-14 11:35:00,134.57,134.87,134.51,134.78,10666.0,131.1543,131.4467,131.0958,131.359,10666.0
2022-07-14 11:40:00,134.79,135.37,134.77,135.1,44580.0,131.3687,131.934,131.3492,131.6709,44580.0
2022-07-14 11:45:00,135.08,135.13,134.91,134.91,13594.0,131.6514,131.7001,131.4857,131.4857,13594.0
2022-07-14 11:50:00,134.93,135.1,134.88,134.95,11756.0,131.5052,131.6709,131.4565,131.5247,11756.0
2022-07-14 11:55:00,134.99,135.23,134.91,135.17,33147.0,131.5637,131.7976,131.4857,131.7391,33147.0
2022-07-14 12:00:00,135.24,135.33,135.16,135.3,7898.0,131.8073,131.895,131.7293,131.8658,7898.0
2022-07-14 12:05:00,135.29,135.46,135.14,135.46,28229.0,131.856,132.0217,131.7099,132.0217,28229.0
2022-07-14 12:10:00,135.43,135.58,135.32,135.49,37684.0,131.9925,132.1387,131.8853,132.051,37684.0
2022-07-14 12:15:00,135.52,135.54,135.37,135.41,26650.0,132.0802,132.0997,131.934,131.973,26650.0
2022-07-14 12:20:00,135.41,135.64,135.39,135.52,9426.0,131.973,132.1972,131.9535,132.0802,9426.0
2022-07-14 12:25:00,135.53,135.55,135.26,135.28,15639.0,132.09,132.1094,131.8268,131.8463,15639.0
2022-07-14 12:30:00,135.28,135.48,135.28,135.31,9785.0,131.8463,132.0412,131.8463,131.8755,9785.0
2022-07-14 12:35:00,135.29,135.32,135.11,135.18,27392.0,131.856,131.8853,131.6806,131.7488,27392.0
2022-07-14 12:40:00,135.17,135.21,135.05,135.15,11959.0,131.7391,131.7781,131.6221,131.7196,11959.0
2022-07-14 12:45:00,135.17,135.21,134.95,134.95,15201.0,131.7391,131.7781,131.5247,131.5247,15201.0
2022-07-14 12:50:00,134.94,135.1,134.94,135.08,16316.0,131.5149,131.6709,131.5149,131.6514,16316.0
2022-07-14 12:55:00,135.06,135.1,134.98,135.08,22914.0,131.6319,131.6709,131.5539,131.6514,22914.0
2022-07-14 13:00:00,135.07,135.1,134.96,135.03,12431.0,131.6416,131.6709,131.5344,131.6026,12431.0
2022-07-14 13:05:00,135.02,135.19,134.97,135.19,13701.0,131.5929,131.7586,131.5442,131.7586,13701.0
2022-07-14 13:10:00,135.18,135.19,135.03,135.18,11958.0,131.7488,131.7586,131.6026,131.7488,11958.0
2022-07-14 13:15:00,135.22,135.57,135.16,135.56,15712.0,131.7878,132.1289,131.7293,132.1192,15712.0
2022-07-14 13:20:00,135.65,135.87,135.65,135.8,17002.0,132.2069,132.4213,132.2069,132.3531,17002.0
2022-07-14 13:25:00,135.72,135.84,135.61,135.81,7194.0,132.2751,132.3921,132.1679,132.3628,7194.0
2022-07-14 13:30:00,135.79,135.84,135.53,135.53,10751.0,132.3434,132.3921,132.09,132.09,10751.0
2022-07-14 13:35:00,135.52,135.72,135.48,135.72,9927.0,132.0802,132.2751,132.0412,132.2751,9927.0
2022-07-14 13:40:00,135.71,135.91,135.68,135.83,12327.0,132.2654,132.4603,132.2361,132.3823,12327.0
2022-07-14 13:45:00,135.81,135.84,135.63,135.78,8130.0,132.3628,132.3921,132.1874,132.3336,8130.0
2022-07-14 13:50:00,135.76,135.86,135.55,135.71,23139.0,132.3141,132.4116,132.1094,132.2654,23139.0
2022-07-14 13:55:00,135.73,135.91,135.73,135.85,17986.0,132.2849,132.4603,132.2849,132.4018,17986.0
2022-07-14 14:00:00,135.85,136.1,135.79,136.07,19467.0,132.4018,132.6455,132.3434,132.6162,19467.0
2022-07-14 14:05:00,136.09,136.47,136.09,136.4,26523.0,132.6357,133.0061,132.6357,132.9379,26523.0
2022-07-14 14:10:00,136.4,136.51,136.28,136.45,21701.0,132.9379,133.0451,132.8209,132.9866,21701.0
2022-07-14 14:15:00,136.47,136.86,136.37,136.83,30252.0,133.0061,133.3862,132.9086,133.357,30252.0
2022-07-14 14:20:00,136.85,137.12,136.85,137.03,31651.0,133.3765,133.6396,133.3765,133.5519,31651.0
2022-07-14 14:25:00,137.06,137.12,136.88,137.07,24355.0,133.5811,133.6396,133.4057,133.5909,24355.0
2022-07-14 14:30:00,137.03,137.09,136.9,137.02,12768.0,133.5519,133.6104,133.4252,133.5421,12768.0
2022-07-14 14:35:00,137.03,137.09,137.0,137.08,12607.0,133.5519,133.6104,133.5226,133.6006,12607.0
2022-07-14 14:40:00,137.09,137.09,136.67,136.67,28012.0,133.6104,133.6104,133.201,133.201,28012.0
2022-07-14 14:45:00,136.67,136.7,136.51,136.64,27863.0,133.201,133.2303,133.0451,133.1718,27863.0
2022-07-14 14:50:00,136.62,136.63,136.44,136.52,16702.0,133.1523,133.162,132.9769,133.0548,16702.0
2022-07-14 14:55:00,136.54,136.71,136.49,136.67,30351.0,133.0743,133.24,133.0256,133.201,30351.0
2022-07-14 15:00:00,136.69,136.78,136.5,136.5,28329.0,133.2205,133.3082,133.0353,133.0353,28329.0
2022-07-14 15:05:00,136.47,136.48,136.21,136.29,31192.0,133.0061,133.0158,132.7527,132.8307,31192.0
2022-07-14 15:10:00,136.28,136.33,136.01,136.13,39745.0,132.8209,132.8697,132.5578,132.6747,39745.0
2022-07-14 15:15:00,136.13,136.2,136.02,136.17,45108.0,132.6747,132.7429,132.5675,132.7137,45108.0
2022-07-14 15:20:00,136.18,136.37,136.12,136.37,44077.0,132.7235,132.9086,132.665,132.9086,44077.0
2022-07-14 15:25:00,136.37,136.42,136.23,136.4,38706.0,132.9086,132.9574,132.7722,132.9379,38706.0
2022-07-14 15:30:00,136.4,136.46,136.05,136.06,38432.0,132.9379,132.9964,132.5968,132.6065,38432.0
2022-07-14 15:35:00,136.05,136.09,135.75,136.02,49220.0,132.5968,132.6357,132.3044,132.5675,49220.0
2022-07-14 15:40:00,136.0,136.0,135.76,135.78,42464.0,132.548,132.548,132.3141,132.3336,42464.0
2022-07-14 15:45:00,135.77,135.91,135.6,135.73,52574.0,132.3239,132.4603,132.1582,132.2849,52574.0
2022-07-14 15:50:00,135.75,135.88,135.46,135.63,149097.0,132.3044,132.4311,132.0217,132.1874,149097.0
2022-07-14 15:55:00,135.61,135.78,135.46,135.65,273371.0,132.1679,132.3336,132.0217,132.2069,273371.0
2022-07-15 09:30:00,136.19,137.15,136.0,136.31,238479.0,132.7332,133.6688,132.548,132.8502,238479.0
2022-07-15 09:35:00,136.38,136.95,136.37,136.42,12868.0,132.9184,133.4739,132.9086,132.9574,12868.0
2022-07-15 09:40:00,136.5,136.67,136.22,136.22,13966.0,133.0353,133.201,132.7624,132.7624,13966.0
2022-07-15 09:45:00,136.22,136.35,136.0,136.21,15894.0,132.7624,132.8891,132.548,132.7527,15894.0
2022-07-15 09:50:00,136.28,136.29,135.6,135.66,19337.0,132.8209,132.8307,132.1582,132.2167,19337.0
2022-07-15 09:55:00,135.64,136.15,135.62,136.02,11762.0,132.1972,132.6942,132.1777,132.5675,11762.0
2022-07-15 10:00:00,136.02,137.06,136.02,136.26,40642.0,132.5675,133.5811,132.5675,132.8014,40642.0
2022-07-15 10:05:00,136.31,136.33,135.56,135.69,14970.0,132.8502,132.8697,132.1192,132.2459,14970.0
2022-07-15 10:10:00,135.67,135.89,135.32,135.43,19028.0,132.2264,132.4408,131.8853,131.9925,19028.0
2022-07-15 10:15:00,135.44,135.59,135.23,135.56,15288.0,132.0022,132.1484,131.7976,132.1192,15288.0
2022-07-15 10:20:00,135.55,135.7,135.32,135.7,20798.0,132.1094,132.2556,131.8853,132.2556,20798.0
2022-07-15 10:25:00,135.75,136.08,135.47,136.05,79958.0,132.3044,132.626,132.0315,132.5968,79958.0
2022-07-15 10:30:00,136.07,136.25,136.07,136.25,16997.0,132.6162,132.7917,132.6162,132.7917,16997.0
2022-07-15 10:35:00,136.25,136.4,136.07,136.31,21334.0,132.7917,132.9379,132.6162,132.8502,21334.0
2022-07-15 10:40:00,136.29,136.59,136.29,136.54,18466.0,132.8307,133.1231,132.8307,133.0743,18466.0
2022-07-15 10:45:00,136.53,136.54,136.1,136.25,33324.0,133.0646,133.0743,132.6455,132.7917,33324.0
2022-07-15 10:50:00,136.23,136.25,136.08,136.19,19573.0,132.7722,132.7917,132.626,132.7332,19573.0
2022-07-15 10:55:00,136.21,136.34,136.1,136.1,14149.0,132.7527,132.8794,132.6455,132.6455,14149.0
2022-07-15 11:00:00,136.09,136.23,135.98,136.13,15560.0,132.6357,132.7722,132.5285,132.6747,15560.0
2022-07-15 11:05:00,136.17,136.25,136.05,136.24,18834.0,132.7137,132.7917,132.5968,132.7819,18834.0
2022-07-15 11:10:00,136.24,136.44,136.18,136.4,11164.0,132.7819,132.9769,132.7235,132.9379,11164.0
2022-07-15 11:15:00,136.4,136.61,136.4,136.61,13871.0,132.9379,133.1425,132.9379,133.1425,13871.0
2022-07-15 11:20:00,136.63,136.88,136.62,136.8,13958.0,133.162,133.4057,133.1523,133.3277,13958.0
2022-07-15 11:25:00,136.78,136.82,136.61,136.78,40202.0,133.3082,133.3472,133.1425,133.3082,40202.0
2022-07-15 11:30:00,136.78,136.79,136.49,136.49,12806.0,133.3082,133.318,133.0256,133.0256,12806.0
2022-07-15 11:35:00,136.43,136.56,136.4,136.56,18203.0,132.9671,133.0938,132.9379,133.0938,18203.0
2022-07-15 11:40:00,136.58,136.71,136.53,136.65,15271.0,133.1133,133.24,133.0646,133.1815,15271.0
2022-07-15 11:45:00,136.67,136.76,136.58,136.67,7981.0,133.201,133.2887,133.1133,133.201,7981.0
2022-07-15 11:50:00,136.66,136.66,136.47,136.56,9866.0,133.1913,133.1913,133.0061,133.0938,9866.0
2022-07-15 11:55:00,136.55,136.62,136.47,136.55,22586.0,133.0841,133.1523,133.0061,133.0841,22586.0
2022-07-15 12:00:00,136.57,136.81,136.45,136.73,19269.0,133.1036,133.3375,132.9866,133.2595,19269.0
2022-07-15 12:05:00,136.72,136.77,136.57,136.68,14650.0,133.2498,133.2985,133.1036,133.2108,14650.0
2022-07-15 12:10:00,136.69,137.14,136.65,137.05,31046.0,133.2205,133.6591,133.1815,133.5714,31046.0
2022-07-15 12:15:00,137.03,137.15,136.88,137.14,11389.0,133.5519,133.6688,133.4057,133.6591,11389.0
2022-07-15 12:20:00,137.14,137.23,137.08,137.16,17927.0,133.6591,133.7468,133.6006,133.6786,17927.0
2022-07-15 12:25:00,137.15,137.24,137.07,137.16,31399.0,133.6688,133.7566,133.5909,133.6786,31399.0
2022-07-15 12:30:00,137.15,137.17,137.0,137.1,21953.0,133.6688,133.6883,133.5226,133.6201,21953.0
2022-07-15 12:35:00,137.09,137.19,137.03,137.19,18288.0,133.6104,133.7078,133.5519,133.7078,18288.0
2022-07-15 12:40:00,137.18,137.43,137.1,137.33,36409.0,133.6981,133.9417,133.6201,133.8443,36409.0
2022-07-15 12:45:00,137.32,137.33,137.06,137.14,12060.0,133.8345,133.8443,133.5811,133.6591,12060.0
2022-07-15 12:50:00,137.12,137.18,137.03,137.14,30252.0,133.6396,133.6981,133.5519,133.6591,30252.0
2022-07-15 12:55:00,137.14,137.17,137.05,137.11,28651.0,133.6591,133.6883,133.5714,133.6299,28651.0
2022-07-15 13:00:00,137.11,137.25,137.02,137.22,35489.0,133.6299,133.7663,133.5421,133.7371,35489.0
2022-07-15 13:05:00,137.27,137.31,137.15,137.17,9639.0,133.7858,133.8248,133.6688,133.6883,9639.0
2022-07-15 13:10:00,137.29,137.3,137.22,137.24,10741.0,133.8053,133.815,133.7371,133.7566,10741.0
2022-07-15 13:15:00,137.24,137.29,137.13,137.28,13185.0,133.7566,133.8053,133.6493,133.7955,13185.0
2022-07-15 13:20:00,137.29,137.3,137.12,137.17,14706.0,133.8053,133.815,133.6396,133.6883,14706.0
2022-07-15 13:25:00,137.17,137.31,137.13,137.25,9389.0,133.6883,133.8248,133.6493,133.7663,9389.0
2022-07-15 13:30:00,137.25,137.26,137.07,137.19,7590.0,133.7663,133.776,133.5909,133.7078,7590.0
2022-07-15 13:35:00,137.18,137.18,137.08,137.13,5241.0,133.6981,133.6981,133.6006,133.6493,5241.0
2022-07-15 13:40:00,137.13,137.18,137.08,137.15,10066.0,133.6493,133.6981,133.6006,133.6688,10066.0
2022-07-15 13:45:00,137.14,137.15,137.05,137.11,6216.0,133.6591,133.6688,133.5714,133.6299,6216.0
2022-07-15 13:50:00,137.1,137.16,137.03,137.03,7330.0,133.6201,133.6786,133.5519,133.5519,7330.0
2022-07-15 13:55:00,137.03,137.09,136.91,137.03,4865.0,133.5519,133.6104,133.4349,133.5519,4865.0
2022-07-15 14:00:00,137.03,137.05,136.6,136.6,23363.0,133.5519,133.5714,133.1328,133.1328,23363.0
2022-07-15 14:05:00,136.63,136.85,136.61,136.84,8782.0,133.162,133.3765,133.1425,133.3667,8782.0
2022-07-15 14:10:00,136.86,136.96,136.83,136.91,16206.0,133.3862,133.4837,133.357,133.4349,16206.0
2022-07-15 14:15:00,136.93,136.93,136.75,136.85,8446.0,133.4544,133.4544,133.279,133.3765,8446.0
2022-07-15 14:20:00,136.88,136.88,136.64,136.77,12077.0,133.4057,133.4057,133.1718,133.2985,12077.0
2022-07-15 14:25:00,136.79,136.86,136.7,136.83,17651.0,133.318,133.3862,133.2303,133.357,17651.0
2022-07-15 14:30:00,136.85,136.85,136.76,136.76,8990.0,133.3765,133.3765,133.2887,133.2887,8990.0
2022-07-15 14:35:00,136.76,136.77,136.7,136.72,9778.0,133.2887,133.2985,133.2303,133.2498,9778.0
2022-07-15 14:40:00,136.72,136.81,136.7,136.8,15482.0,133.2498,133.3375,133.2303,133.3277,15482.0
2022-07-15 14:45:00,136.82,136.94,136.79,136.94,14949.0,133.3472,133.4642,133.318,133.4642,14949.0
2022-07-15 14:50:00,136.92,136.94,136.85,136.85,13523.0,133.4447,133.4642,133.3765,133.3765,13523.0
2022-07-15 14:55:00,136.85,136.86,136.74,136.75,21749.0,133.3765,133.3862,133.2692,133.279,21749.0
2022-07-15 15:00:00,136.75,136.76,136.53,136.57,15517.0,133.279,133.2887,133.0646,133.1036,15517.0
2022-07-15 15:05:00,136.57,136.73,136.53,136.72,14270.0,133.1036,133.2595,133.0646,133.2498,14270.0
2022-07-15 15:10:00,136.7,136.76,136.65,136.66,16470.0,133.2303,133.2887,133.1815,133.1913,16470.0
2022-07-15 15:15:00,136.66,136.83,136.65,136.75,14822.0,133.1913,133.357,133.1815,133.279,14822.0
2022-07-15 15:20:00,136.77,136.82,136.67,136.68,12636.0,133.2985,133.3472,133.201,133.2108,12636.0
2022-07-15 15:25:00,136.68,136.78,136.66,136.77,16075.0,133.2108,133.3082,133.1913,133.2985,16075.0
2022-07-15 15:30:00,136.76,136.77,136.5,136.54,20764.0,133.2887,133.2985,133.0353,133.0743,20764.0
2022-07-15 15:35:00,136.56,136.77,136.55,136.75,26323.0,133.0938,133.2985,133.0841,133.279,26323.0
2022-07-15 15:40:00,136.75,137.01,136.73,137.01,18042.0,133.279,133.5324,133.2595,133.5324,18042.0
2022-07-15 15:45:00,137.03,137.05,136.9,137.02,29829.0,133.5519,133.5714,133.4252,133.5421,29829.0
2022-07-15 15:50:00,137.03,137.25,136.94,137.19,72073.0,133.5519,133.7663,133.4642,133.7078,72073.0
2022-07-15 15:55:00,137.19,137.42,137.1,137.38,226956.0,133.7078,133.932,133.6201,133.893,226956.0
2022-07-18 09:30:00,138.03,138.8,138.03,138.48,85597.0,134.5265,135.277,134.5265,134.9651,85597.0
2022-07-18 09:35:00,138.43,138.68,138.35,138.46,35212.0,134.9163,135.16,134.8384,134.9456,35212.0
2022-07-18 09:40:00,138.47,138.48,138.06,138.48,27924.0,134.9553,134.9651,134.5557,134.9651,27924.0
2022-07-18 09:45:00,138.48,138.6,138.0,138.07,29162.0,134.9651,135.082,134.4973,134.5655,29162.0
2022-07-18 09:50:00,138.06,138.24,137.86,137.93,26174.0,134.5557,134.7312,134.3608,134.429,26174.0
2022-07-18 09:55:00,137.91,137.98,137.65,137.79,35586.0,134.4095,134.4778,134.1561,134.2926,35586.0
2022-07-18 10:00:00,137.8,137.94,137.68,137.69,32037.0,134.3023,134.4388,134.1854,134.1951,32037.0
2022-07-18 10:05:00,137.71,137.73,137.44,137.48,51642.0,134.2146,134.2341,133.9515,133.9905,51642.0
2022-07-18 10:10:00,137.5,137.52,137.08,137.25,23214.0,134.01,134.0294,133.6006,133.7663,23214.0
2022-07-18 10:15:00,137.25,137.36,136.7,136.72,24626.0,133.7663,133.8735,133.2303,133.2498,24626.0
2022-07-18 10:20:00,136.72,137.1,136.56,137.0,22283.0,133.2498,133.6201,133.0938,133.5226,22283.0
2022-07-18 10:25:00,137.06,137.38,137.06,137.37,11024.0,133.5811,133.893,133.5811,133.8833,11024.0
2022-07-18 10:30:00,137.31,137.49,137.17,137.35,11222.0,133.8248,134.0002,133.6883,133.8638,11222.0
2022-07-18 10:35:00,137.35,137.37,137.11,137.2,11576.0,133.8638,133.8833,133.6299,133.7176,11576.0
2022-07-18 10:40:00,137.25,137.29,136.95,136.96,19620.0,133.7663,133.8053,133.4739,133.4837,19620.0
2022-07-18 10:45:00,136.96,136.97,136.58,136.67,23677.0,133.4837,133.4934,133.1133,133.201,23677.0
2022-07-18 10:50:00,136.65,136.67,136.45,136.63,21408.0,133.1815,133.201,132.9866,133.162,21408.0
2022-07-18 10:55:00,136.62,136.64,136.41,136.63,21827.0,133.1523,133.1718,132.9476,133.162,21827.0
2022-07-18 11:00:00,136.63,136.67,136.3,136.37,36429.0,133.162,133.201,132.8404,132.9086,36429.0
2022-07-18 11:05:00,136.34,136.35,136.03,136.25,26113.0,132.8794,132.8891,132.5773,132.7917,26113.0
2022-07-18 11:10:00,136.25,136.64,136.12,136.53,91833.0,132.7917,133.1718,132.665,133.0646,91833.0
2022-07-18 11:15:00,136.51,136.72,136.41,136.55,39857.0,133.0451,133.2498,132.9476,133.0841,39857.0
2022-07-18 11:20:00,136.55,136.65,136.46,136.61,15760.0,133.0841,133.1815,132.9964,133.1425,15760.0
2022-07-18 11:25:00,136.63,136.63,136.45,136.47,9443.0,133.162,133.162,132.9866,133.0061,9443.0
2022-07-18 11:30:00,136.46,136.69,136.39,136.49,11769.0,132.9964,133.2205,132.9281,133.0256,11769.0
2022-07-18 11:35:00,136.5,136.77,136.48,136.74,5931.0,133.0353,133.2985,133.0158,133.2692,5931.0
2022-07-18 11:40:00,136.72,136.9,136.63,136.84,11519.0,133.2498,133.4252,133.162,133.3667,11519.0
2022-07-18 11:45:00,136.86,136.86,136.71,136.83,8895.0,133.3862,133.3862,133.24,133.357,8895.0
2022-07-18 11:50:00,136.82,136.83,136.61,136.64,13788.0,133.3472,133.357,133.1425,133.1718,13788.0
2022-07-18 11:55:00,136.63,136.63,136.33,136.34,23391.0,133.162,133.162,132.8697,132.8794,23391.0
2022-07-18 12:00:00,136.36,136.38,136.1,136.19,37300.0,132.8989,132.9184,132.6455,132.7332,37300.0
2022-07-18 12:05:00,136.21,136.21,135.68,135.71,38873.0,132.7527,132.7527,132.2361,132.2654,38873.0
2022-07-18 12:10:00,135.72,135.81,135.59,135.73,15670.0,132.2751,132.3628,132.1484,132.2849,15670.0
2022-07-18 12:15:00,135.72,135.76,135.35,135.39,15048.0,132.2751,132.3141,131.9145,131.9535,15048.0
2022-07-18 12:20:00,135.4,135.76,135.34,135.68,41816.0,131.9633,132.3141,131.9048,132.2361,41816.0
2022-07-18 12:25:00,135.69,135.69,135.54,135.59,13498.0,132.2459,132.2459,132.0997,132.1484,13498.0
2022-07-18 12:30:00,135.58,135.58,135.36,135.43,17660.0,132.1387,132.1387,131.9243,131.9925,17660.0
2022-07-18 12:35:00,135.43,135.5,135.42,135.47,9710.0,131.9925,132.0607,131.9827,132.0315,9710.0
2022-07-18 12:40:00,135.47,135.57,135.45,135.47,6368.0,132.0315,132.1289,132.012,132.0315,6368.0
2022-07-18 12:45:00,135.47,135.53,135.47,135.53,7459.0,132.0315,132.09,132.0315,132.09,7459.0
2022-07-18 12:50:00,135.55,135.67,135.5,135.64,17033.0,132.1094,132.2264,132.0607,132.1972,17033.0
2022-07-18 12:55:00,135.64,135.91,135.63,135.86,10000.0,132.1972,132.4603,132.1874,132.4116,10000.0
2022-07-18 13:00:00,135.87,135.9,135.82,135.85,6200.0,132.4213,132.4506,132.3726,132.4018,6200.0
2022-07-18 13:05:00,135.86,136.15,135.82,136.1,10178.0,132.4116,132.6942,132.3726,132.6455,10178.0
2022-07-18 13:10:00,136.1,136.24,136.08,136.2,9355.0,132.6455,132.7819,132.626,132.7429,9355.0
2022-07-18 13:15:00,136.21,136.27,135.69,135.69,17939.0,132.7527,132.8112,132.2459,132.2459,17939.0
2022-07-18 13:20:00,135.67,135.76,135.53,135.75,14839.0,132.2264,132.3141,132.09,132.3044,14839.0
2022-07-18 13:25:00,135.75,135.93,135.71,135.85,6600.0,132.3044,132.4798,132.2654,132.4018,6600.0
2022-07-18 13:30:00,135.87,135.92,135.78,135.79,8492.0,132.4213,132.4701,132.3336,132.3434,8492.0
2022-07-18 13:35:00,135.78,135.85,135.64,135.68,6445.0,132.3336,132.4018,132.1972,132.2361,6445.0
2022-07-18 13:40:00,135.68,135.68,135.56,135.59,11227.0,132.2361,132.2361,132.1192,132.1484,11227.0
2022-07-18 13:45:00,135.59,135.68,135.52,135.55,9722.0,132.1484,132.2361,132.0802,132.1094,9722.0
2022-07-18 13:50:00,135.55,135.77,135.54,135.74,8561.0,132.1094,132.3239,132.0997,132.2946,8561.0
2022-07-18 13:55:00,135.73,135.74,135.36,135.36,12906.0,132.2849,132.2946,131.9243,131.9243,12906.0
2022-07-18 14:00:00,135.36,135.41,135.3,135.37,21358.0,131.9243,131.973,131.8658,131.934,21358.0
2022-07-18 14:05:00,135.36,135.38,135.28,135.33,4620.0,131.9243,131.9438,131.8463,131.895,4620.0
2022-07-18 14:10:00,135.32,135.52,135.32,135.42,8002.0,131.8853,132.0802,131.8853,131.9827,8002.0
2022-07-18 14:15:00,135.38,135.49,135.31,135.34,12230.0,131.9438,132.051,131.8755,131.9048,12230.0
2022-07-18 14:20:00,135.36,135.43,135.29,135.37,8510.0,131.9243,131.9925,131.856,131.934,8510.0
2022-07-18 14:25:00,135.37,135.4,135.12,135.2,13016.0,131.934,131.9633,131.6904,131.7683,13016.0
2022-07-18 14:30:00,135.2,135.35,135.15,135.35,7548.0,131.7683,131.9145,131.7196,131.9145,7548.0
2022-07-18 14:35:00,135.37,135.46,135.34,135.37,9282.0,131.934,132.0217,131.9048,131.934,9282.0
2022-07-18 14:40:00,135.34,135.35,135.02,135.02,21476.0,131.9048,131.9145,131.5929,131.5929,21476.0
2022-07-18 14:45:00,135.03,135.24,135.01,135.21,13259.0,131.6026,131.8073,131.5832,131.7781,13259.0
2022-07-18 14:50:00,135.23,135.23,134.83,134.91,18438.0,131.7976,131.7976,131.4077,131.4857,18438.0
2022-07-18 14:55:00,134.9,134.92,134.78,134.86,15766.0,131.4759,131.4954,131.359,131.437,15766.0
2022-07-18 15:00:00,134.84,134.89,134.78,134.8,11386.0,131.4175,131.4662,131.359,131.3785,11386.0
2022-07-18 15:05:00,134.77,135.05,134.75,134.93,13055.0,131.3492,131.6221,131.3298,131.5052,13055.0
2022-07-18 15:10:00,134.92,135.03,134.84,135.03,23501.0,131.4954,131.6026,131.4175,131.6026,23501.0
2022-07-18 15:15:00,135.05,135.2,135.03,135.12,12928.0,131.6221,131.7683,131.6026,131.6904,12928.0
2022-07-18 15:20:00,135.13,135.18,134.93,134.96,13603.0,131.7001,131.7488,131.5052,131.5344,13603.0
2022-07-18 15:25:00,134.94,134.96,134.68,134.71,18007.0,131.5149,131.5344,131.2615,131.2908,18007.0
2022-07-18 15:30:00,134.65,134.67,134.52,134.64,19250.0,131.2323,131.2518,131.1056,131.2225,19250.0
2022-07-18 15:35:00,134.59,134.67,134.34,134.38,18290.0,131.1738,131.2518,130.9302,130.9691,18290.0
2022-07-18 15:40:00,134.39,134.44,134.24,134.25,32135.0,130.9789,131.0276,130.8327,130.8424,32135.0
2022-07-18 15:45:00,134.25,134.33,134.09,134.16,39697.0,130.8424,130.9204,130.6865,130.7547,39697.0
2022-07-18 15:50:00,134.19,134.51,134.13,134.39,97123.0,130.784,131.0958,130.7255,130.9789,97123.0
2022-07-18 15:55:00,134.38,134.68,134.33,134.45,223195.0,130.9691,131.2615,130.9204,131.0374,223195.0
2022-07-19 09:30:00,135.83,136.18,135.56,135.74,54628.0,132.3823,132.7235,132.1192,132.2946,54628.0
2022-07-19 09:35:00,135.78,135.86,135.56,135.81,16840.0,132.3336,132.4116,132.1192,132.3628,16840.0
2022-07-19 09:40:00,135.8,136.3,135.77,136.25,26432.0,132.3531,132.8404,132.3239,132.7917,26432.0
2022-07-19 09:45:00,136.21,136.6,136.09,136.6,28062.0,132.7527,133.1328,132.6357,133.1328,28062.0
2022-07-19 09:50:00,136.61,136.86,136.52,136.7,37556.0,133.1425,133.3862,133.0548,133.2303,37556.0
2022-07-19 09:55:00,136.68,136.86,136.5,136.78,14688.0,133.2108,133.3862,133.0353,133.3082,14688.0
2022-07-19 10:00:00,136.79,136.96,136.63,136.93,22629.0,133.318,133.4837,133.162,133.4544,22629.0
2022-07-19 10:05:00,136.94,137.05,136.72,136.99,10181.0,133.4642,133.5714,133.2498,133.5129,10181.0
2022-07-19 10:10:00,137.04,137.05,136.8,136.86,13045.0,133.5616,133.5714,133.3277,133.3862,13045.0
2022-07-19 10:15:00,136.86,136.88,136.5,136.57,10432.0,133.3862,133.4057,133.0353,133.1036,10432.0
2022-07-19 10:20:00,136.63,136.72,136.54,136.68,7353.0,133.162,133.2498,133.0743,133.2108,7353.0
2022-07-19 10:25:00,136.67,136.89,136.52,136.79,14509.0,133.201,133.4154,133.0548,133.318,14509.0
2022-07-19 10:30:00,136.81,136.89,136.53,136.54,15733.0,133.3375,133.4154,133.0646,133.0743,15733.0
2022-07-19 10:35:00,136.52,136.74,136.45,136.69,10708.0,133.0548,133.2692,132.9866,133.2205,10708.0
2022-07-19 10:40:00,136.68,136.75,136.64,136.7,9339.0,133.2108,133.279,133.1718,133.2303,9339.0
2022-07-19 10:45:00,136.69,136.94,136.69,136.93,13393.0,133.2205,133.4642,133.2205,133.4544,13393.0
2022-07-19 10:50:00,136.93,137.25,136.93,137.13,11862.0,133.4544,133.7663,133.4544,133.6493,11862.0
2022-07-19 10:55:00,137.14,137.16,136.92,136.93,10363.0,133.6591,133.6786,133.4447,133.4544,10363.0
2022-07-19 11:00:00,136.97,137.14,136.97,137.13,8023.0,133.4934,133.6591,133.4934,133.6493,8023.0
2022-07-19 11:05:00,137.14,137.3,137.13,137.16,5784.0,133.6591,133.815,133.6493,133.6786,5784.0
2022-07-19 11:10:00,137.16,137.27,137.01,137.04,7773.0,133.6786,133.7858,133.5324,133.5616,7773.0
2022-07-19 11:15:00,137.06,137.17,136.86,136.88,19875.0,133.5811,133.6883,133.3862,133.4057,19875.0
2022-07-19 11:20:00,136.89,136.95,136.51,136.59,23848.0,133.4154,133.4739,133.0451,133.1231,23848.0
2022-07-19 11:25:00,136.58,136.81,136.58,136.8,5500.0,133.1133,133.3375,133.1133,133.3277,5500.0
2022-07-19 11:30:00,136.76,136.89,136.68,136.86,10744.0,133.2887,133.4154,133.2108,133.3862,10744.0
2022-07-19 11:35:00,136.86,136.88,136.47,136.49,5932.0,133.3862,133.4057,133.0061,133.0256,5932.0
2022-07-19 11:40:00,136.51,136.6,136.46,136.52,7606.0,133.0451,133.1328,132.9964,133.0548,7606.0
2022-07-19 11:45:00,136.55,136.55,136.37,136.48,20290.0,133.0841,133.0841,132.9086,133.0158,20290.0
2022-07-19 11:50:00,136.45,136.62,136.44,136.5,100475.0,132.9866,133.1523,132.9769,133.0353,100475.0
2022-07-19 11:55:00,136.51,136.57,136.41,136.53,13787.0,133.0451,133.1036,132.9476,133.0646,13787.0
2022-07-19 12:00:00,136.53,136.7,136.33,136.33,16521.0,133.0646,133.2303,132.8697,132.8697,16521.0
2022-07-19 12:05:00,136.29,136.43,136.24,136.39,18812.0,132.8307,132.9671,132.7819,132.9281,18812.0
2022-07-19 12:10:00,136.39,136.45,136.33,136.35,7345.0,132.9281,132.9866,132.8697,132.8891,7345.0
2022-07-19 12:15:00,136.32,136.36,136.24,136.24,6452.0,132.8599,132.8989,132.7819,132.7819,6452.0
2022-07-19 12:20:00,136.21,136.46,136.21,136.45,7614.0,132.7527,132.9964,132.7527,132.9866,7614.0
2022-07-19 12:25:00,136.44,136.47,136.31,136.31,6818.0,132.9769,133.0061,132.8502,132.8502,6818.0
2022-07-19 12:30:00,136.33,136.55,136.33,136.39,19566.0,132.8697,133.0841,132.8697,132.9281,19566.0
2022-07-19 12:35:00,136.36,136.41,136.27,136.33,16051.0,132.8989,132.9476,132.8112,132.8697,16051.0
2022-07-19 12:40:00,136.31,136.33,136.18,136.18,21375.0,132.8502,132.8697,132.7235,132.7235,21375.0
2022-07-19 12:45:00,136.17,136.26,136.14,136.23,7326.0,132.7137,132.8014,132.6845,132.7722,7326.0
2022-07-19 12:50:00,136.25,136.33,136.22,136.33,5910.0,132.7917,132.8697,132.7624,132.8697,5910.0
2022-07-19 12:55:00,136.33,136.4,136.32,136.35,17916.0,132.8697,132.9379,132.8599,132.8891,17916.0
2022-07-19 13:00:00,136.34,136.35,136.27,136.32,13730.0,132.8794,132.8891,132.8112,132.8599,13730.0
2022-07-19 13:05:00,136.36,136.41,136.24,136.27,5886.0,132.8989,132.9476,132.7819,132.8112,5886.0
2022-07-19 13:10:00,136.34,136.34,136.17,136.19,5649.0,132.8794,132.8794,132.7137,132.7332,5649.0
2022-07-19 13:15:00,136.22,136.36,136.22,136.25,3948.0,132.7624,132.8989,132.7624,132.7917,3948.0
2022-07-19 13:20:00,136.23,136.34,136.13,136.31,15065.0,132.7722,132.8794,132.6747,132.8502,15065.0
2022-07-19 13:25:00,136.32,136.4,136.27,136.33,11912.0,132.8599,132.9379,132.8112,132.8697,11912.0
2022-07-19 13:30:00,136.33,136.45,136.32,136.45,4338.0,132.8697,132.9866,132.8599,132.9866,4338.0
2022-07-19 13:35:00,136.45,136.63,136.42,136.63,6200.0,132.9866,133.162,132.9574,133.162,6200.0
2022-07-19 13:40:00,136.61,136.69,136.54,136.69,13156.0,133.1425,133.2205,133.0743,133.2205,13156.0
2022-07-19 13:45:00,136.68,136.7,136.58,136.69,6866.0,133.2108,133.2303,133.1133,133.2205,6866.0
2022-07-19 13:50:00,136.71,136.71,136.66,136.69,3988.0,133.24,133.24,133.1913,133.2205,3988.0
2022-07-19 13:55:00,136.71,136.91,136.7,136.91,12188.0,133.24,133.4349,133.2303,133.4349,12188.0
2022-07-19 14:00:00,136.91,136.95,136.82,136.92,14853.0,133.4349,133.4739,133.3472,133.4447,14853.0
2022-07-19 14:05:00,136.93,137.12,136.91,137.05,32122.0,133.4544,133.6396,133.4349,133.5714,32122.0
2022-07-19 14:10:00,137.05,137.05,136.84,136.84,24173.0,133.5714,133.5714,133.3667,133.3667,24173.0
2022-07-19 14:15:00,136.84,136.85,136.58,136.7,55154.0,133.3667,133.3765,133.1133,133.2303,55154.0
2022-07-19 14:20:00,136.75,136.91,136.63,136.91,14007.0,133.279,133.4349,133.162,133.4349,14007.0
2022-07-19 14:25:00,136.92,136.98,136.83,136.98,19064.0,133.4447,133.5032,133.357,133.5032,19064.0
2022-07-19 14:30:00,136.97,137.18,136.93,136.93,11779.0,133.4934,133.6981,133.4544,133.4544,11779.0
2022-07-19 14:35:00,136.98,137.02,136.89,136.95,7604.0,133.5032,133.5421,133.4154,133.4739,7604.0
2022-07-19 14:40:00,136.92,136.95,136.88,136.95,13549.0,133.4447,133.4739,133.4057,133.4739,13549.0
2022-07-19 14:45:00,136.93,136.95,136.78,136.79,15861.0,133.4544,133.4739,133.3082,133.318,15861.0
2022-07-19 14:50:00,136.8,136.95,136.8,136.91,26582.0,133.3277,133.4739,133.3277,133.4349,26582.0
2022-07-19 14:55:00,136.94,137.02,136.9,137.02,11081.0,133.4642,133.5421,133.4252,133.5421,11081.0
2022-07-19 15:00:00,137.03,137.04,136.84,137.03,37748.0,133.5519,133.5616,133.3667,133.5519,37748.0
2022-07-19 15:05:00,137.03,137.32,137.03,137.23,28858.0,133.5519,133.8345,133.5519,133.7468,28858.0
2022-07-19 15:10:00,137.22,137.64,137.19,137.6,79189.0,133.7371,134.1464,133.7078,134.1074,79189.0
2022-07-19 15:15:00,137.63,137.94,137.44,137.9,69109.0,134.1367,134.4388,133.9515,134.3998,69109.0
2022-07-19 15:20:00,137.9,137.9,137.61,137.66,32117.0,134.3998,134.3998,134.1172,134.1659,32117.0
2022-07-19 15:25:00,137.67,137.8,137.5,137.51,65219.0,134.1756,134.3023,134.01,134.0197,65219.0
2022-07-19 15:30:00,137.5,137.75,137.5,137.52,46322.0,134.01,134.2536,134.01,134.0294,46322.0
2022-07-19 15:35:00,137.53,137.58,137.45,137.56,44708.0,134.0392,134.0879,133.9612,134.0684,44708.0
2022-07-19 15:40:00,137.54,137.63,137.34,137.62,33715.0,134.0489,134.1367,133.854,134.1269,33715.0
2022-07-19 15:45:00,137.63,137.83,137.62,137.74,49590.0,134.1367,134.3316,134.1269,134.2439,49590.0
2022-07-19 15:50:00,137.76,137.78,137.29,137.47,115309.0,134.2634,134.2828,133.8053,133.9807,115309.0
2022-07-19 15:55:00,137.47,137.55,137.3,137.53,236374.0,133.9807,134.0587,133.815,134.0392,236374.0
2022-07-20 09:30:00,138.06,138.06,137.18,137.54,72948.0,134.5557,134.5557,133.6981,134.0489,72948.0
2022-07-20 09:35:00,137.51,137.69,137.45,137.5,10952.0,134.0197,134.1951,133.9612,134.01,10952.0
2022-07-20 09:40:00,137.46,137.48,136.18,136.25,20493.0,133.971,133.9905,132.7235,132.7917,20493.0
2022-07-20 09:45:00,136.3,136.43,135.92,136.03,23142.0,132.8404,132.9671,132.4701,132.5773,23142.0
2022-07-20 09:50:00,136.03,136.08,135.72,135.95,11254.0,132.5773,132.626,132.2751,132.4993,11254.0
2022-07-20 09:55:00,135.95,136.12,135.88,136.0,10324.0,132.4993,132.665,132.4311,132.548,10324.0
2022-07-20 10:00:00,136.06,136.3,135.89,136.28,19320.0,132.6065,132.8404,132.4408,132.8209,19320.0
2022-07-20 10:05:00,136.24,136.28,136.05,136.23,11170.0,132.7819,132.8209,132.5968,132.7722,11170.0
2022-07-20 10:10:00,136.23,136.29,136.09,136.19,17295.0,132.7722,132.8307,132.6357,132.7332,17295.0
2022-07-20 10:15:00,136.14,136.22,135.98,136.14,49128.0,132.6845,132.7624,132.5285,132.6845,49128.0
2022-07-20 10:20:00,136.16,136.38,136.14,136.38,8010.0,132.704,132.9184,132.6845,132.9184,8010.0
2022-07-20 10:25:00,136.38,136.84,136.34,136.8,16342.0,132.9184,133.3667,132.8794,133.3277,16342.0
2022-07-20 10:30:00,136.81,137.0,136.75,136.91,8710.0,133.3375,133.5226,133.279,133.4349,8710.0
2022-07-20 10:35:00,136.91,136.95,136.81,136.91,10912.0,133.4349,133.4739,133.3375,133.4349,10912.0
2022-07-20 10:40:00,136.86,137.12,136.79,137.12,13935.0,133.3862,133.6396,133.318,133.6396,13935.0
2022-07-20 10:45:00,137.17,137.48,137.17,137.44,18985.0,133.6883,133.9905,133.6883,133.9515,18985.0
2022-07-20 10:50:00,137.41,137.9,137.41,137.77,30276.0,133.9222,134.3998,133.9222,134.2731,30276.0
2022-07-20 10:55:00,137.81,137.82,137.6,137.65,22750.0,134.3121,134.3218,134.1074,134.1561,22750.0
2022-07-20 11:00:00,137.67,137.79,137.46,137.76,15866.0,134.1756,134.2926,133.971,134.2634,15866.0
2022-07-20 11:05:00,137.78,137.91,137.73,137.73,12647.0,134.2828,134.4095,134.2341,134.2341,12647.0
2022-07-20 11:10:00,137.75,137.86,137.75,137.83,13619.0,134.2536,134.3608,134.2536,134.3316,13619.0
2022-07-20 11:15:00,137.85,137.98,137.84,137.95,15290.0,134.3511,134.4778,134.3413,134.4485,15290.0
2022-07-20 11:20:00,137.97,138.24,137.97,138.19,48329.0,134.468,134.7312,134.468,134.6824,48329.0
2022-07-20 11:25:00,138.2,138.35,137.95,138.32,58559.0,134.6922,134.8384,134.4485,134.8091,58559.0
2022-07-20 11:30:00,138.34,138.48,138.3,138.42,36237.0,134.8286,134.9651,134.7896,134.9066,36237.0
2022-07-20 11:35:00,138.41,138.41,138.3,138.36,36873.0,134.8969,134.8969,134.7896,134.8481,36873.0
2022-07-20 11:40:00,138.34,138.36,138.24,138.31,26888.0,134.8286,134.8481,134.7312,134.7994,26888.0
2022-07-20 11:45:00,138.31,138.33,138.05,138.15,14076.0,134.7994,134.8189,134.546,134.6435,14076.0
2022-07-20 11:50:00,138.16,138.4,138.12,138.35,15225.0,134.6532,134.8871,134.6142,134.8384,15225.0
2022-07-20 11:55:00,138.39,138.5,138.34,138.42,44380.0,134.8774,134.9846,134.8286,134.9066,44380.0
2022-07-20 12:00:00,138.42,138.45,138.13,138.15,38645.0,134.9066,134.9358,134.624,134.6435,38645.0
2022-07-20 12:05:00,138.16,138.39,138.13,138.32,8870.0,134.6532,134.8774,134.624,134.8091,8870.0
2022-07-20 12:10:00,138.34,138.34,138.15,138.25,9942.0,134.8286,134.8286,134.6435,134.7409,9942.0
2022-07-20 12:15:00,138.25,138.27,138.12,138.2,18874.0,134.7409,134.7604,134.6142,134.6922,18874.0
2022-07-20 12:20:00,138.23,138.3,138.16,138.29,22866.0,134.7214,134.7896,134.6532,134.7799,22866.0
2022-07-20 12:25:00,138.29,138.37,138.28,138.3,12873.0,134.7799,134.8579,134.7702,134.7896,12873.0
2022-07-20 12:30:00,138.29,138.29,138.05,138.2,31489.0,134.7799,134.7799,134.546,134.6922,31489.0
2022-07-20 12:35:00,138.21,138.31,138.2,138.28,11305.0,134.7019,134.7994,134.6922,134.7702,11305.0
2022-07-20 12:40:00,138.29,138.33,138.04,138.07,52126.0,134.7799,134.8189,134.5362,134.5655,52126.0
2022-07-20 12:45:00,138.07,138.07,137.7,137.84,50421.0,134.5655,134.5655,134.2049,134.3413,50421.0
2022-07-20 12:50:00,137.85,138.06,137.82,138.05,17305.0,134.3511,134.5557,134.3218,134.546,17305.0
2022-07-20 12:55:00,138.07,138.19,138.02,138.02,24963.0,134.5655,134.6824,134.5168,134.5168,24963.0
2022-07-20 13:00:00,138.02,138.1,137.72,137.86,62130.0,134.5168,134.5947,134.2244,134.3608,62130.0
2022-07-20 13:05:00,137.84,137.97,137.23,137.44,52572.0,134.3413,134.468,133.7468,133.9515,52572.0
2022-07-20 13:10:00,137.47,137.47,137.22,137.47,36090.0,133.9807,133.9807,133.7371,133.9807,36090.0
2022-07-20 13:15:00,137.48,137.6,137.38,137.52,110318.0,133.9905,134.1074,133.893,134.0294,110318.0
2022-07-20 13:20:00,137.55,137.81,137.52,137.75,38581.0,134.0587,134.3121,134.0294,134.2536,38581.0
2022-07-20 13:25:00,137.77,137.86,137.66,137.78,32048.0,134.2731,134.3608,134.1659,134.2828,32048.0
2022-07-20 13:30:00,137.79,138.15,137.76,138.0,41317.0,134.2926,134.6435,134.2634,134.4973,41317.0
2022-07-20 13:35:00,137.97,137.97,137.79,137.83,22598.0,134.468,134.468,134.2926,134.3316,22598.0
2022-07-20 13:40:00,137.85,137.96,137.81,137.94,19954.0,134.3511,134.4583,134.3121,134.4388,19954.0
2022-07-20 13:45:00,137.92,137.99,137.73,137.75,26006.0,134.4193,134.4875,134.2341,134.2536,26006.0
2022-07-20 13:50:00,137.75,137.83,137.62,137.63,39029.0,134.2536,134.3316,134.1269,134.1367,39029.0
2022-07-20 13:55:00,137.66,137.66,137.31,137.4,16022.0,134.1659,134.1659,133.8248,133.9125,16022.0
2022-07-20 14:00:00,137.39,137.56,137.37,137.47,17548.0,133.9027,134.0684,133.8833,133.9807,17548.0
2022-07-20 14:05:00,137.55,137.65,137.38,137.64,42481.0,134.0587,134.1561,133.893,134.1464,42481.0
2022-07-20 14:10:00,137.63,137.85,137.56,137.82,26652.0,134.1367,134.3511,134.0684,134.3218,26652.0
2022-07-20 14:15:00,137.82,138.0,137.75,138.0,10302.0,134.3218,134.4973,134.2536,134.4973,10302.0
2022-07-20 14:20:00,137.99,137.99,137.85,137.91,19533.0,134.4875,134.4875,134.3511,134.4095,19533.0
2022-07-20 14:25:00,137.89,138.02,137.88,138.02,11407.0,134.3901,134.5168,134.3803,134.5168,11407.0
2022-07-20 14:30:00,138.0,138.0,137.82,137.86,14277.0,134.4973,134.4973,134.3218,134.3608,14277.0
2022-07-20 14:35:00,137.86,137.91,137.82,137.89,19359.0,134.3608,134.4095,134.3218,134.3901,19359.0
2022-07-20 14:40:00,137.87,137.89,137.81,137.85,8700.0,134.3706,134.3901,134.3121,134.3511,8700.0
2022-07-20 14:45:00,137.86,137.95,137.85,137.91,14057.0,134.3608,134.4485,134.3511,134.4095,14057.0
2022-07-20 14:50:00,137.91,137.91,137.59,137.59,45005.0,134.4095,134.4095,134.0977,134.0977,45005.0
2022-07-20 14:55:00,137.58,137.58,137.39,137.43,16180.0,134.0879,134.0879,133.9027,133.9417,16180.0
2022-07-20 15:00:00,137.43,137.6,137.33,137.6,22533.0,133.9417,134.1074,133.8443,134.1074,22533.0
2022-07-20 15:05:00,137.64,137.8,137.62,137.78,33363.0,134.1464,134.3023,134.1269,134.2828,33363.0
2022-07-20 15:10:00,137.77,137.93,137.77,137.83,9099.0,134.2731,134.429,134.2731,134.3316,9099.0
2022-07-20 15:15:00,137.83,137.99,137.8,137.89,13534.0,134.3316,134.4875,134.3023,134.3901,13534.0
2022-07-20 15:20:00,137.91,137.96,137.8,137.8,20861.0,134.4095,134.4583,134.3023,134.3023,20861.0
2022-07-20 15:25:00,137.79,137.97,137.78,137.96,14856.0,134.2926,134.468,134.2828,134.4583,14856.0
2022-07-20 15:30:00,137.94,137.95,137.71,137.77,30902.0,134.4388,134.4485,134.2146,134.2731,30902.0
2022-07-20 15:35:00,137.75,137.85,137.7,137.72,28687.0,134.2536,134.3511,134.2049,134.2244,28687.0
2022-07-20 15:40:00,137.71,137.71,137.51,137.61,72057.0,134.2146,134.2146,134.0197,134.1172,72057.0
2022-07-20 15:45:00,137.6,137.83,137.6,137.74,62537.0,134.1074,134.3316,134.1074,134.2439,62537.0
2022-07-20 15:50:00,137.71,137.91,137.05,137.06,185393.0,134.2146,134.4095,133.5714,133.5811,185393.0
2022-07-20 15:55:00,137.06,137.48,136.85,137.46,353373.0,133.5811,133.9905,133.3765,133.971,353373.0
2022-07-21 09:30:00,134.46,136.25,131.36,131.66,386001.0,131.0471,132.7917,128.0258,128.3182,386001.0
2022-07-21 09:35:00,131.73,131.73,130.51,131.09,214546.0,128.3864,128.3864,127.1974,127.7627,214546.0
2022-07-21 09:40:00,131.08,131.72,130.53,130.92,300981.0,127.7529,128.3767,127.2169,127.597,300981.0
2022-07-21 09:45:00,130.91,132.47,130.63,132.08,150649.0,127.5872,129.1076,127.3143,128.7275,150649.0
2022-07-21 09:50:00,132.12,132.58,131.79,132.57,156481.0,128.7665,129.2148,128.4449,129.2051,156481.0
2022-07-21 09:55:00,132.58,133.45,132.56,133.4,91428.0,129.2148,130.0628,129.1953,130.014,91428.0
2022-07-21 10:00:00,133.46,133.83,133.05,133.47,127108.0,130.0725,130.4331,129.6729,130.0822,127108.0
2022-07-21 10:05:00,133.5,133.83,133.3,133.57,42231.0,130.1115,130.4331,129.9166,130.1797,42231.0
2022-07-21 10:10:00,133.54,133.57,133.01,133.1,45428.0,130.1505,130.1797,129.6339,129.7216,45428.0
2022-07-21 10:15:00,133.09,134.19,133.08,134.16,148300.0,129.7119,130.784,129.7021,130.7547,148300.0
2022-07-21 10:20:00,134.21,134.96,133.68,134.08,158507.0,130.8035,131.5344,130.2869,130.6768,158507.0
2022-07-21 10:25:00,134.08,134.3,133.57,133.79,55227.0,130.6768,130.8912,130.1797,130.3941,55227.0
2022-07-21 10:30:00,133.75,134.2,133.74,134.1,60837.0,130.3551,130.7937,130.3454,130.6963,60837.0
2022-07-21 10:35:00,134.15,134.48,134.11,134.3,31679.0,130.745,131.0666,130.706,130.8912,31679.0
2022-07-21 10:40:00,134.31,134.56,134.26,134.41,32634.0,130.9009,131.1446,130.8522,130.9984,32634.0
2022-07-21 10:45:00,134.42,134.43,133.83,133.87,56943.0,131.0081,131.0179,130.4331,130.4721,56943.0
2022-07-21 10:50:00,133.89,134.09,133.86,133.98,19925.0,130.4916,130.6865,130.4623,130.5793,19925.0
2022-07-21 10:55:00,133.99,134.32,133.88,133.92,67682.0,130.589,130.9107,130.4818,130.5208,67682.0
2022-07-21 11:00:00,133.93,134.24,133.92,134.23,37530.0,130.5306,130.8327,130.5208,130.823,37530.0
2022-07-21 11:05:00,134.23,134.24,133.82,133.84,30056.0,130.823,130.8327,130.4234,130.4429,30056.0
2022-07-21 11:10:00,133.84,133.88,133.52,133.63,28666.0,130.4429,130.4818,130.131,130.2382,28666.0
2022-07-21 11:15:00,133.66,133.94,133.64,133.81,30499.0,130.2674,130.5403,130.2479,130.4136,30499.0
2022-07-21 11:20:00,133.81,133.96,133.66,133.73,20852.0,130.4136,130.5598,130.2674,130.3356,20852.0
2022-07-21 11:25:00,133.74,134.08,133.65,134.08,35373.0,130.3454,130.6768,130.2577,130.6768,35373.0
2022-07-21 11:30:00,134.08,134.5,133.92,134.47,34739.0,130.6768,131.0861,130.5208,131.0569,34739.0
2022-07-21 11:35:00,134.48,134.48,134.13,134.13,15091.0,131.0666,131.0666,130.7255,130.7255,15091.0
2022-07-21 11:40:00,134.14,134.2,133.87,133.97,21576.0,130.7352,130.7937,130.4721,130.5696,21576.0
2022-07-21 11:45:00,133.93,133.94,133.84,133.87,13990.0,130.5306,130.5403,130.4429,130.4721,13990.0
2022-07-21 11:50:00,133.85,133.88,133.58,133.62,20522.0,130.4526,130.4818,130.1895,130.2284,20522.0
2022-07-21 11:55:00,133.63,133.75,133.35,133.35,12871.0,130.2382,130.3551,129.9653,129.9653,12871.0
2022-07-21 12:00:00,133.34,133.45,133.25,133.41,11973.0,129.9555,130.0628,129.8678,130.0238,11973.0
2022-07-21 12:05:00,133.38,133.74,133.36,133.66,9194.0,129.9945,130.3454,129.975,130.2674,9194.0
2022-07-21 12:10:00,133.66,133.66,133.36,133.58,20703.0,130.2674,130.2674,129.975,130.1895,20703.0
2022-07-21 12:15:00,133.56,133.62,133.46,133.59,14559.0,130.17,130.2284,130.0725,130.1992,14559.0
2022-07-21 12:20:00,133.59,133.73,133.58,133.73,15480.0,130.1992,130.3356,130.1895,130.3356,15480.0
2022-07-21 12:25:00,133.69,133.91,133.65,133.86,19033.0,130.2967,130.5111,130.2577,130.4623,19033.0
2022-07-21 12:30:00,133.87,133.96,133.79,133.84,25081.0,130.4721,130.5598,130.3941,130.4429,25081.0
2022-07-21 12:35:00,133.84,133.92,133.65,133.87,21730.0,130.4429,130.5208,130.2577,130.4721,21730.0
2022-07-21 12:40:00,133.89,133.96,133.79,133.8,16630.0,130.4916,130.5598,130.3941,130.4039,16630.0
2022-07-21 12:45:00,133.78,133.87,133.5,133.53,14853.0,130.3844,130.4721,130.1115,130.1407,14853.0
2022-07-21 12:50:00,133.53,133.63,133.43,133.44,30584.0,130.1407,130.2382,130.0433,130.053,30584.0
2022-07-21 12:55:00,133.45,133.45,133.15,133.17,20738.0,130.0628,130.0628,129.7704,129.7899,20738.0
2022-07-21 13:00:00,133.18,133.49,133.15,133.49,19628.0,129.7996,130.1017,129.7704,130.1017,19628.0
2022-07-21 13:05:00,133.5,133.51,133.35,133.43,17503.0,130.1115,130.1212,129.9653,130.0433,17503.0
2022-07-21 13:10:00,133.42,133.42,133.22,133.27,17356.0,130.0335,130.0335,129.8386,129.8873,17356.0
2022-07-21 13:15:00,133.25,133.46,133.22,133.31,67887.0,129.8678,130.0725,129.8386,129.9263,67887.0
2022-07-21 13:20:00,133.3,133.57,133.3,133.38,17842.0,129.9166,130.1797,129.9166,129.9945,17842.0
2022-07-21 13:25:00,133.38,133.46,133.24,133.24,12586.0,129.9945,130.0725,129.8581,129.8581,12586.0
2022-07-21 13:30:00,133.27,133.27,132.77,132.78,30732.0,129.8873,129.8873,129.4,129.4098,30732.0
2022-07-21 13:35:00,132.78,132.81,132.28,132.39,38913.0,129.4098,129.439,128.9224,129.0297,38913.0
2022-07-21 13:40:00,132.45,132.53,132.01,132.1,20565.0,129.0881,129.1661,128.6593,128.747,20565.0
2022-07-21 13:45:00,132.09,132.45,131.95,132.3,35419.0,128.7373,129.0881,128.6008,128.9419,35419.0
2022-07-21 13:50:00,132.3,132.3,132.07,132.17,15621.0,128.9419,128.9419,128.7178,128.8152,15621.0
2022-07-21 13:55:00,132.12,132.39,132.09,132.39,86775.0,128.7665,129.0297,128.7373,129.0297,86775.0
2022-07-21 14:00:00,132.38,132.6,132.27,132.31,38829.0,129.0199,129.2343,128.9127,128.9517,38829.0
2022-07-21 14:05:00,132.27,132.41,132.19,132.33,27298.0,128.9127,129.0491,128.8347,128.9712,27298.0
2022-07-21 14:10:00,132.34,132.56,132.33,132.53,17962.0,128.9809,129.1953,128.9712,129.1661,17962.0
2022-07-21 14:15:00,132.54,132.56,132.43,132.49,18166.0,129.1758,129.1953,129.0686,129.1271,18166.0
2022-07-21 14:20:00,132.5,132.51,132.27,132.35,54157.0,129.1369,129.1466,128.9127,128.9907,54157.0
2022-07-21 14:25:00,132.33,132.5,132.29,132.34,18285.0,128.9712,129.1369,128.9322,128.9809,18285.0
2022-07-21 14:30:00,132.34,132.48,132.25,132.39,31621.0,128.9809,129.1174,128.8932,129.0297,31621.0
2022-07-21 14:35:00,132.36,132.7,132.23,132.7,44474.0,129.0004,129.3318,128.8737,129.3318,44474.0
2022-07-21 14:40:00,132.69,132.72,132.38,132.46,27699.0,129.322,129.3513,129.0199,129.0979,27699.0
2022-07-21 14:45:00,132.48,132.51,132.36,132.4,14074.0,129.1174,129.1466,129.0004,129.0394,14074.0
2022-07-21 14:50:00,132.43,132.51,132.41,132.5,15909.0,129.0686,129.1466,129.0491,129.1369,15909.0
2022-07-21 14:55:00,132.52,132.7,132.44,132.62,19528.0,129.1564,129.3318,129.0784,129.2538,19528.0
2022-07-21 15:00:00,132.63,132.86,132.58,132.79,26315.0,129.2636,129.4877,129.2148,129.4195,26315.0
2022-07-21 15:05:00,132.81,133.15,132.81,133.15,22648.0,129.439,129.7704,129.439,129.7704,22648.0
2022-07-21 15:10:00,133.14,133.15,132.94,133.09,26333.0,129.7606,129.7704,129.5657,129.7119,26333.0
2022-07-21 15:15:00,133.1,133.19,132.94,132.97,36039.0,129.7216,129.8094,129.5657,129.5949,36039.0
2022-07-21 15:20:00,132.96,133.0,132.81,132.86,23923.0,129.5852,129.6242,129.439,129.4877,23923.0
2022-07-21 15:25:00,132.87,133.2,132.84,133.16,55043.0,129.4975,129.8191,129.4682,129.7801,55043.0
2022-07-21 15:30:00,133.13,133.24,132.86,133.08,63310.0,129.7509,129.8581,129.4877,129.7021,63310.0
2022-07-21 15:35:00,133.07,133.07,132.68,132.69,44135.0,129.6924,129.6924,129.3123,129.322,44135.0
2022-07-21 15:40:00,132.69,132.85,132.64,132.81,77390.0,129.322,129.478,129.2733,129.439,77390.0
2022-07-21 15:45:00,132.82,133.2,132.69,133.12,124152.0,129.4487,129.8191,129.322,129.7411,124152.0
2022-07-21 15:50:00,133.09,133.35,133.09,133.14,139268.0,129.7119,129.9653,129.7119,129.7606,139268.0
2022-07-21 15:55:00,133.12,133.25,132.99,133.2,231385.0,129.7411,129.8678,129.6144,129.8191,231385.0
2022-07-22 09:30:00,131.48,133.94,131.48,133.41,156625.0,128.1428,130.5403,128.1428,130.0238,156625.0
2022-07-22 09:35:00,133.33,134.99,133.33,134.61,119647.0,129.9458,131.5637,129.9458,131.1933,119647.0
2022-07-22 09:40:00,134.62,134.78,134.08,134.24,76460.0,131.2031,131.359,130.6768,130.8327,76460.0
2022-07-22 09:45:00,134.24,134.37,133.29,133.88,106258.0,130.8327,130.9594,129.9068,130.4818,106258.0
2022-07-22 09:50:00,133.83,134.51,133.59,133.75,78791.0,130.4331,131.0958,130.1992,130.3551,78791.0
2022-07-22 09:55:00,133.75,134.36,133.39,133.88,81074.0,130.3551,130.9497,130.0043,130.4818,81074.0
2022-07-22 10:00:00,133.86,134.6,133.7,134.24,80682.0,130.4623,131.1836,130.3064,130.8327,80682.0
2022-07-22 10:05:00,134.25,134.43,133.75,134.12,73047.0,130.8424,131.0179,130.3551,130.7157,73047.0
2022-07-22 10:10:00,134.07,134.49,133.68,133.84,55798.0,130.667,131.0764,130.2869,130.4429,55798.0
2022-07-22 10:15:00,133.81,134.47,133.7,134.05,60701.0,130.4136,131.0569,130.3064,130.6475,60701.0
2022-07-22 10:20:00,134.05,134.4,133.92,134.34,50034.0,130.6475,130.9886,130.5208,130.9302,50034.0
2022-07-22 10:25:00,134.34,134.9,134.27,134.7,49779.0,130.9302,131.4759,130.8619,131.281,49779.0
2022-07-22 10:30:00,134.74,135.02,134.54,134.57,36442.0,131.32,131.5929,131.1251,131.1543,36442.0
2022-07-22 10:35:00,134.6,134.67,134.22,134.27,34631.0,131.1836,131.2518,130.8132,130.8619,34631.0
2022-07-22 10:40:00,134.23,134.31,133.95,134.0,53156.0,130.823,130.9009,130.5501,130.5988,53156.0
2022-07-22 10:45:00,134.02,134.26,133.85,133.85,66789.0,130.6183,130.8522,130.4526,130.4526,66789.0
2022-07-22 10:50:00,133.82,134.09,133.78,133.87,32927.0,130.4234,130.6865,130.3844,130.4721,32927.0
2022-07-22 10:55:00,133.86,133.86,133.35,133.4,26603.0,130.4623,130.4623,129.9653,130.014,26603.0
2022-07-22 11:00:00,133.39,133.48,132.59,132.59,33937.0,130.0043,130.092,129.2246,129.2246,33937.0
2022-07-22 11:05:00,132.58,132.92,132.52,132.78,57579.0,129.2148,129.5462,129.1564,129.4098,57579.0
2022-07-22 11:10:00,132.79,133.06,132.74,132.92,27148.0,129.4195,129.6826,129.3708,129.5462,27148.0
2022-07-22 11:15:00,132.9,133.03,132.71,132.78,26411.0,129.5267,129.6534,129.3415,129.4098,26411.0
2022-07-22 11:20:00,132.76,132.76,132.19,132.24,33201.0,129.3903,129.3903,128.8347,128.8835,33201.0
2022-07-22 11:25:00,132.25,132.57,132.1,132.55,33724.0,128.8932,129.2051,128.747,129.1856,33724.0
2022-07-22 11:30:00,132.56,132.63,132.2,132.25,47576.0,129.1953,129.2636,128.8445,128.8932,47576.0
2022-07-22 11:35:00,132.25,132.29,131.89,131.99,37359.0,128.8932,128.9322,128.5423,128.6398,37359.0
2022-07-22 11:40:00,131.99,132.27,131.96,132.0,33105.0,128.6398,128.9127,128.6106,128.6496,33105.0
2022-07-22 11:45:00,131.99,132.08,131.83,131.83,14869.0,128.6398,128.7275,128.4839,128.4839,14869.0
2022-07-22 11:50:00,131.81,132.15,131.74,131.99,18822.0,128.4644,128.7957,128.3962,128.6398,18822.0
2022-07-22 11:55:00,131.94,132.08,131.76,131.95,14834.0,128.5911,128.7275,128.4156,128.6008,14834.0
2022-07-22 12:00:00,131.95,131.98,131.69,131.79,25635.0,128.6008,128.6301,128.3474,128.4449,25635.0
2022-07-22 12:05:00,131.78,131.81,131.52,131.52,15002.0,128.4351,128.4644,128.1817,128.1817,15002.0
2022-07-22 12:10:00,131.48,131.84,131.36,131.82,33328.0,128.1428,128.4936,128.0258,128.4741,33328.0
2022-07-22 12:15:00,131.83,132.05,131.79,131.9,15403.0,128.4839,128.6983,128.4449,128.5521,15403.0
2022-07-22 12:20:00,131.94,131.96,131.77,131.81,16855.0,128.5911,128.6106,128.4254,128.4644,16855.0
2022-07-22 12:25:00,131.78,131.88,131.55,131.86,19481.0,128.4351,128.5326,128.211,128.5131,19481.0
2022-07-22 12:30:00,131.88,132.34,131.83,132.34,12491.0,128.5326,128.9809,128.4839,128.9809,12491.0
2022-07-22 12:35:00,132.32,132.32,132.12,132.13,8003.0,128.9614,128.9614,128.7665,128.7763,8003.0
2022-07-22 12:40:00,132.14,132.26,132.12,132.25,12112.0,128.786,128.903,128.7665,128.8932,12112.0
2022-07-22 12:45:00,132.27,132.64,132.22,132.53,34741.0,128.9127,129.2733,128.864,129.1661,34741.0
2022-07-22 12:50:00,132.52,132.57,132.38,132.41,14175.0,129.1564,129.2051,129.0199,129.0491,14175.0
2022-07-22 12:55:00,132.44,132.65,132.43,132.65,15336.0,129.0784,129.2831,129.0686,129.2831,15336.0
2022-07-22 13:00:00,132.64,132.64,132.41,132.52,20742.0,129.2733,129.2733,129.0491,129.1564,20742.0
2022-07-22 13:05:00,132.51,132.56,132.23,132.27,14920.0,129.1466,129.1953,128.8737,128.9127,14920.0
2022-07-22 13:10:00,132.29,132.29,132.06,132.06,17196.0,128.9322,128.9322,128.708,128.708,17196.0
2022-07-22 13:15:00,132.06,132.16,131.91,131.95,14865.0,128.708,128.8055,128.5618,128.6008,14865.0
2022-07-22 13:20:00,131.97,132.05,131.85,131.96,10288.0,128.6203,128.6983,128.5034,128.6106,10288.0
2022-07-22 13:25:00,131.96,132.16,131.92,132.16,17725.0,128.6106,128.8055,128.5716,128.8055,17725.0
2022-07-22 13:30:00,132.11,132.11,131.94,132.0,12674.0,128.7568,128.7568,128.5911,128.6496,12674.0
2022-07-22 13:35:00,131.99,132.04,131.83,131.92,22306.0,128.6398,128.6885,128.4839,128.5716,22306.0
2022-07-22 13:40:00,131.95,132.09,131.85,131.97,72428.0,128.6008,128.7373,128.5034,128.6203,72428.0
2022-07-22 13:45:00,131.92,131.96,131.71,131.83,10313.0,128.5716,128.6106,128.3669,128.4839,10313.0
2022-07-22 13:50:00,131.82,131.9,131.72,131.81,12506.0,128.4741,128.5521,128.3767,128.4644,12506.0
2022-07-22 13:55:00,131.82,132.0,131.81,131.94,10921.0,128.4741,128.6496,128.4644,128.5911,10921.0
2022-07-22 14:00:00,131.96,132.0,131.85,131.85,17861.0,128.6106,128.6496,128.5034,128.5034,17861.0
2022-07-22 14:05:00,131.87,131.93,131.81,131.84,23899.0,128.5229,128.5813,128.4644,128.4936,23899.0
2022-07-22 14:10:00,131.81,131.81,131.49,131.54,23654.0,128.4644,128.4644,128.1525,128.2012,23654.0
2022-07-22 14:15:00,131.54,131.59,131.42,131.51,19758.0,128.2012,128.25,128.0843,128.172,19758.0
2022-07-22 14:20:00,131.5,131.52,131.37,131.38,21055.0,128.1622,128.1817,128.0355,128.0453,21055.0
2022-07-22 14:25:00,131.38,131.54,131.34,131.49,25083.0,128.0453,128.2012,128.0063,128.1525,25083.0
2022-07-22 14:30:00,131.47,131.56,131.19,131.54,26271.0,128.133,128.2207,127.8601,128.2012,26271.0
2022-07-22 14:35:00,131.54,131.58,131.23,131.39,31856.0,128.2012,128.2402,127.8991,128.055,31856.0
2022-07-22 14:40:00,131.39,131.64,131.35,131.35,19541.0,128.055,128.2987,128.0161,128.0161,19541.0
2022-07-22 14:45:00,131.37,131.49,131.34,131.37,13438.0,128.0355,128.1525,128.0063,128.0355,13438.0
2022-07-22 14:50:00,131.37,131.47,131.33,131.4,26498.0,128.0355,128.133,127.9966,128.0648,26498.0
2022-07-22 14:55:00,131.39,131.53,131.36,131.43,43640.0,128.055,128.1915,128.0258,128.094,43640.0
2022-07-22 15:00:00,131.41,131.7,131.32,131.7,27037.0,128.0745,128.3572,127.9868,128.3572,27037.0
2022-07-22 15:05:00,131.7,131.78,131.53,131.6,26586.0,128.3572,128.4351,128.1915,128.2597,26586.0
2022-07-22 15:10:00,131.6,131.95,131.6,131.95,27626.0,128.2597,128.6008,128.2597,128.6008,27626.0
2022-07-22 15:15:00,131.95,131.95,131.58,131.58,22715.0,128.6008,128.6008,128.2402,128.2402,22715.0
2022-07-22 15:20:00,131.56,131.93,131.54,131.93,27942.0,128.2207,128.5813,128.2012,128.5813,27942.0
2022-07-22 15:25:00,131.92,132.01,131.8,131.99,23894.0,128.5716,128.6593,128.4546,128.6398,23894.0
2022-07-22 15:30:00,132.01,132.3,131.96,132.22,40194.0,128.6593,128.9419,128.6106,128.864,40194.0
2022-07-22 15:35:00,132.25,132.34,132.1,132.25,55779.0,128.8932,128.9809,128.747,128.8932,55779.0
2022-07-22 15:40:00,132.25,132.36,132.01,132.01,38737.0,128.8932,129.0004,128.6593,128.6593,38737.0
2022-07-22 15:45:00,132.03,132.25,132.03,132.08,46903.0,128.6788,128.8932,128.6788,128.7275,46903.0
2022-07-22 15:50:00,132.09,132.21,131.93,132.07,79518.0,128.7373,128.8542,128.5813,128.7178,79518.0
2022-07-22 15:55:00,132.08,132.58,132.07,132.49,240508.0,128.7275,129.2148,128.7178,129.1271,240508.0
2022-07-25 09:30:00,132.23,133.83,132.23,133.72,125992.0,128.8737,130.4331,128.8737,130.3259,125992.0
2022-07-25 09:35:00,133.73,134.78,133.11,134.7,83229.0,130.3356,131.359,129.7314,131.281,83229.0
2022-07-25 09:40:00,134.77,135.23,134.42,134.51,57269.0,131.3492,131.7976,131.0081,131.0958,57269.0
2022-07-25 09:45:00,134.51,134.72,134.17,134.59,77002.0,131.0958,131.3005,130.7645,131.1738,77002.0
2022-07-25 09:50:00,134.59,134.63,134.17,134.37,29231.0,131.1738,131.2128,130.7645,130.9594,29231.0
2022-07-25 09:55:00,134.32,134.68,134.22,134.31,20798.0,130.9107,131.2615,130.8132,130.9009,20798.0
2022-07-25 10:00:00,134.34,134.55,134.14,134.46,42514.0,130.9302,131.1348,130.7352,131.0471,42514.0
2022-07-25 10:05:00,134.47,134.48,134.07,134.19,41375.0,131.0569,131.0666,130.667,130.784,41375.0
2022-07-25 10:10:00,134.14,134.18,133.7,133.72,26388.0,130.7352,130.7742,130.3064,130.3259,26388.0
2022-07-25 10:15:00,133.7,133.98,133.58,133.89,32297.0,130.3064,130.5793,130.1895,130.4916,32297.0
2022-07-25 10:20:00,133.91,134.09,133.76,133.87,25544.0,130.5111,130.6865,130.3649,130.4721,25544.0
2022-07-25 10:25:00,133.85,134.09,133.58,133.78,85942.0,130.4526,130.6865,130.1895,130.3844,85942.0
2022-07-25 10:30:00,133.76,134.03,133.69,134.0,8957.0,130.3649,130.628,130.2967,130.5988,8957.0
2022-07-25 10:35:00,134.0,134.02,133.58,133.81,30777.0,130.5988,130.6183,130.1895,130.4136,30777.0
2022-07-25 10:40:00,133.82,134.17,133.69,134.12,24406.0,130.4234,130.7645,130.2967,130.7157,24406.0
2022-07-25 10:45:00,134.08,134.11,133.92,133.93,18914.0,130.6768,130.706,130.5208,130.5306,18914.0
2022-07-25 10:50:00,133.92,134.09,133.92,134.02,25110.0,130.5208,130.6865,130.5208,130.6183,25110.0
2022-07-25 10:55:00,133.99,134.18,133.85,133.86,29009.0,130.589,130.7742,130.4526,130.4623,29009.0
2022-07-25 11:00:00,133.85,134.02,133.72,133.95,11916.0,130.4526,130.6183,130.3259,130.5501,11916.0
2022-07-25 11:05:00,133.95,134.13,133.89,134.06,15784.0,130.5501,130.7255,130.4916,130.6573,15784.0
2022-07-25 11:10:00,134.08,134.15,133.79,133.89,15446.0,130.6768,130.745,130.3941,130.4916,15446.0
2022-07-25 11:15:00,133.85,134.1,133.85,134.03,10075.0,130.4526,130.6963,130.4526,130.628,10075.0
2022-07-25 11:20:00,134.05,134.18,133.91,133.97,30519.0,130.6475,130.7742,130.5111,130.5696,30519.0
2022-07-25 11:25:00,133.97,134.08,133.91,134.08,35010.0,130.5696,130.6768,130.5111,130.6768,35010.0
2022-07-25 11:30:00,134.04,134.28,133.97,134.2,49214.0,130.6378,130.8717,130.5696,130.7937,49214.0
2022-07-25 11:35:00,134.2,134.43,134.2,134.34,19736.0,130.7937,131.0179,130.7937,130.9302,19736.0
2022-07-25 11:40:00,134.34,134.43,134.26,134.28,15499.0,130.9302,131.0179,130.8522,130.8717,15499.0
2022-07-25 11:45:00,134.3,134.57,134.25,134.51,45095.0,130.8912,131.1543,130.8424,131.0958,45095.0
2022-07-25 11:50:00,134.51,134.97,134.51,134.92,12215.0,131.0958,131.5442,131.0958,131.4954,12215.0
2022-07-25 11:55:00,134.9,135.39,134.87,135.27,22196.0,131.4759,131.9535,131.4467,131.8366,22196.0
2022-07-25 12:00:00,135.25,135.31,135.07,135.18,21877.0,131.8171,131.8755,131.6416,131.7488,21877.0
2022-07-25 12:05:00,135.17,135.45,135.16,135.45,13481.0,131.7391,132.012,131.7293,132.012,13481.0
2022-07-25 12:10:00,135.44,135.49,135.11,135.11,9747.0,132.0022,132.051,131.6806,131.6806,9747.0
2022-07-25 12:15:00,135.12,135.13,134.87,134.87,19278.0,131.6904,131.7001,131.4467,131.4467,19278.0
2022-07-25 12:20:00,134.85,134.86,134.56,134.72,20358.0,131.4272,131.437,131.1446,131.3005,20358.0
2022-07-25 12:25:00,134.74,134.82,134.69,134.72,8102.0,131.32,131.398,131.2713,131.3005,8102.0
2022-07-25 12:30:00,134.72,135.13,134.7,135.13,13773.0,131.3005,131.7001,131.281,131.7001,13773.0
2022-07-25 12:35:00,135.1,135.31,135.04,135.16,9997.0,131.6709,131.8755,131.6124,131.7293,9997.0
2022-07-25 12:40:00,135.15,135.3,135.08,135.12,10492.0,131.7196,131.8658,131.6514,131.6904,10492.0
2022-07-25 12:45:00,135.12,135.26,135.09,135.21,9690.0,131.6904,131.8268,131.6611,131.7781,9690.0
2022-07-25 12:50:00,135.21,135.23,135.1,135.19,6692.0,131.7781,131.7976,131.6709,131.7586,6692.0
2022-07-25 12:55:00,135.18,135.18,134.98,134.99,6322.0,131.7488,131.7488,131.5539,131.5637,6322.0
2022-07-25 13:00:00,134.97,135.08,134.93,134.99,8909.0,131.5442,131.6514,131.5052,131.5637,8909.0
2022-07-25 13:05:00,134.99,135.09,134.92,135.09,9967.0,131.5637,131.6611,131.4954,131.6611,9967.0
2022-07-25 13:10:00,135.09,135.14,134.87,134.96,9997.0,131.6611,131.7099,131.4467,131.5344,9997.0
2022-07-25 13:15:00,134.98,135.19,134.98,135.05,10242.0,131.5539,131.7586,131.5539,131.6221,10242.0
2022-07-25 13:20:00,135.03,135.07,134.78,134.8,7083.0,131.6026,131.6416,131.359,131.3785,7083.0
2022-07-25 13:25:00,134.84,134.88,134.75,134.76,5715.0,131.4175,131.4565,131.3298,131.3395,5715.0
2022-07-25 13:30:00,134.75,134.76,134.44,134.64,17559.0,131.3298,131.3395,131.0276,131.2225,17559.0
2022-07-25 13:35:00,134.64,134.67,134.49,134.5,6843.0,131.2225,131.2518,131.0764,131.0861,6843.0
2022-07-25 13:40:00,134.49,134.57,134.41,134.49,18474.0,131.0764,131.1543,130.9984,131.0764,18474.0
2022-07-25 13:45:00,134.48,134.55,134.39,134.43,10496.0,131.0666,131.1348,130.9789,131.0179,10496.0
2022-07-25 13:50:00,134.42,134.47,134.26,134.39,10304.0,131.0081,131.0569,130.8522,130.9789,10304.0
2022-07-25 13:55:00,134.37,134.41,134.25,134.27,6469.0,130.9594,130.9984,130.8424,130.8619,6469.0
2022-07-25 14:00:00,134.28,134.36,134.24,134.29,8233.0,130.8717,130.9497,130.8327,130.8814,8233.0
2022-07-25 14:05:00,134.31,134.36,134.25,134.3,9679.0,130.9009,130.9497,130.8424,130.8912,9679.0
2022-07-25 14:10:00,134.3,134.46,134.3,134.46,12740.0,130.8912,131.0471,130.8912,131.0471,12740.0
2022-07-25 14:15:00,134.42,134.42,134.24,134.26,8010.0,131.0081,131.0081,130.8327,130.8522,8010.0
2022-07-25 14:20:00,134.21,134.33,134.19,134.31,6670.0,130.8035,130.9204,130.784,130.9009,6670.0
2022-07-25 14:25:00,134.31,134.43,134.3,134.4,9586.0,130.9009,131.0179,130.8912,130.9886,9586.0
2022-07-25 14:30:00,134.38,134.38,134.29,134.38,10928.0,130.9691,130.9691,130.8814,130.9691,10928.0
2022-07-25 14:35:00,134.43,134.58,134.41,134.58,13591.0,131.0179,131.1641,130.9984,131.1641,13591.0
2022-07-25 14:40:00,134.56,134.66,134.54,134.66,5260.0,131.1446,131.242,131.1251,131.242,5260.0
2022-07-25 14:45:00,134.64,134.64,134.45,134.6,22680.0,131.2225,131.2225,131.0374,131.1836,22680.0
2022-07-25 14:50:00,134.63,134.69,134.54,134.56,15699.0,131.2128,131.2713,131.1251,131.1446,15699.0
2022-07-25 14:55:00,134.57,134.62,134.27,134.31,19099.0,131.1543,131.2031,130.8619,130.9009,19099.0
2022-07-25 15:00:00,134.34,134.41,134.17,134.17,22142.0,130.9302,130.9984,130.7645,130.7645,22142.0
2022-07-25 15:05:00,134.17,134.31,134.15,134.31,8444.0,130.7645,130.9009,130.745,130.9009,8444.0
2022-07-25 15:10:00,134.3,134.38,134.26,134.3,20090.0,130.8912,130.9691,130.8522,130.8912,20090.0
2022-07-25 15:15:00,134.3,134.37,134.14,134.33,28492.0,130.8912,130.9594,130.7352,130.9204,28492.0
2022-07-25 15:20:00,134.28,134.36,134.24,134.31,19651.0,130.8717,130.9497,130.8327,130.9009,19651.0
2022-07-25 15:25:00,134.26,134.35,134.15,134.19,12585.0,130.8522,130.9399,130.745,130.784,12585.0
2022-07-25 15:30:00,134.17,134.35,134.17,134.18,16412.0,130.7645,130.9399,130.7645,130.7742,16412.0
2022-07-25 15:35:00,134.18,134.27,134.17,134.24,43829.0,130.7742,130.8619,130.7645,130.8327,43829.0
2022-07-25 15:40:00,134.22,134.32,134.13,134.21,31355.0,130.8132,130.9107,130.7255,130.8035,31355.0
2022-07-25 15:45:00,134.2,134.37,134.18,134.35,27143.0,130.7937,130.9594,130.7742,130.9399,27143.0
2022-07-25 15:50:00,134.37,134.53,134.28,134.43,73245.0,130.9594,131.1153,130.8717,131.0179,73245.0
2022-07-25 15:55:00,134.44,134.68,134.44,134.56,197055.0,131.0276,131.2615,131.0276,131.1446,197055.0
2022-07-26 09:30:00,133.69,134.0,131.75,132.49,150873.0,130.2967,130.5988,128.4059,129.1271,150873.0
2022-07-26 09:35:00,132.48,133.0,132.46,132.81,68552.0,129.1174,129.6242,129.0979,129.439,68552.0
2022-07-26 09:40:00,132.81,133.04,132.53,132.6,33010.0,129.439,129.6632,129.1661,129.2343,33010.0
2022-07-26 09:45:00,132.57,132.69,132.27,132.38,41097.0,129.2051,129.322,128.9127,129.0199,41097.0
2022-07-26 09:50:00,132.36,132.39,131.92,132.06,30448.0,129.0004,129.0297,128.5716,128.708,30448.0
2022-07-26 09:55:00,132.08,132.31,131.76,132.23,41004.0,128.7275,128.9517,128.4156,128.8737,41004.0
2022-07-26 10:00:00,132.19,132.64,131.86,132.63,94960.0,128.8347,129.2733,128.5131,129.2636,94960.0
2022-07-26 10:05:00,132.67,132.73,132.5,132.5,62618.0,129.3025,129.361,129.1369,129.1369,62618.0
2022-07-26 10:10:00,132.5,133.14,132.42,133.03,23481.0,129.1369,129.7606,129.0589,129.6534,23481.0
2022-07-26 10:15:00,132.99,133.23,132.82,133.09,37738.0,129.6144,129.8483,129.4487,129.7119,37738.0
2022-07-26 10:20:00,133.09,133.25,132.94,132.97,37429.0,129.7119,129.8678,129.5657,129.5949,37429.0
2022-07-26 10:25:00,132.95,133.11,132.88,132.95,18368.0,129.5754,129.7314,129.5072,129.5754,18368.0
2022-07-26 10:30:00,132.94,132.97,132.68,132.83,27107.0,129.5657,129.5949,129.3123,129.4585,27107.0
2022-07-26 10:35:00,132.84,132.88,132.5,132.67,17986.0,129.4682,129.5072,129.1369,129.3025,17986.0
2022-07-26 10:40:00,132.68,132.93,132.58,132.93,20403.0,129.3123,129.5559,129.2148,129.5559,20403.0
2022-07-26 10:45:00,132.96,133.29,132.95,133.04,30038.0,129.5852,129.9068,129.5754,129.6632,30038.0
2022-07-26 10:50:00,133.04,133.08,132.88,133.03,37577.0,129.6632,129.7021,129.5072,129.6534,37577.0
2022-07-26 10:55:00,133.02,133.51,132.9,133.43,86980.0,129.6437,130.1212,129.5267,130.0433,86980.0
2022-07-26 11:00:00,133.43,133.97,133.39,133.97,24351.0,130.0433,130.5696,130.0043,130.5696,24351.0
2022-07-26 11:05:00,133.97,134.04,133.76,133.92,33815.0,130.5696,130.6378,130.3649,130.5208,33815.0
2022-07-26 11:10:00,133.94,134.15,133.87,134.06,28965.0,130.5403,130.745,130.4721,130.6573,28965.0
2022-07-26 11:15:00,134.08,134.56,133.96,134.42,65807.0,130.6768,131.1446,130.5598,131.0081,65807.0
2022-07-26 11:20:00,134.41,134.44,133.86,133.99,34587.0,130.9984,131.0276,130.4623,130.589,34587.0
2022-07-26 11:25:00,134.0,134.03,133.87,133.97,20946.0,130.5988,130.628,130.4721,130.5696,20946.0
2022-07-26 11:30:00,133.94,134.27,133.88,134.22,36313.0,130.5403,130.8619,130.4818,130.8132,36313.0
2022-07-26 11:35:00,134.15,134.16,133.61,133.73,36782.0,130.745,130.7547,130.2187,130.3356,36782.0
2022-07-26 11:40:00,133.73,133.74,133.54,133.56,17919.0,130.3356,130.3454,130.1505,130.17,17919.0
2022-07-26 11:45:00,133.53,133.68,133.46,133.52,36966.0,130.1407,130.2869,130.0725,130.131,36966.0
2022-07-26 11:50:00,133.48,133.51,133.22,133.32,31084.0,130.092,130.1212,129.8386,129.9361,31084.0
2022-07-26 11:55:00,133.35,133.62,133.35,133.5,15267.0,129.9653,130.2284,129.9653,130.1115,15267.0
2022-07-26 12:00:00,133.49,133.62,133.45,133.56,29236.0,130.1017,130.2284,130.0628,130.17,29236.0
2022-07-26 12:05:00,133.56,133.8,133.54,133.78,20351.0,130.17,130.4039,130.1505,130.3844,20351.0
2022-07-26 12:10:00,133.79,133.97,133.77,133.97,11851.0,130.3941,130.5696,130.3746,130.5696,11851.0
2022-07-26 12:15:00,134.0,134.11,133.91,133.91,15900.0,130.5988,130.706,130.5111,130.5111,15900.0
2022-07-26 12:20:00,133.9,134.16,133.86,134.11,18895.0,130.5013,130.7547,130.4623,130.706,18895.0
2022-07-26 12:25:00,134.15,134.46,134.15,134.38,16526.0,130.745,131.0471,130.745,130.9691,16526.0
2022-07-26 12:30:00,134.38,134.63,134.3,134.55,14166.0,130.9691,131.2128,130.8912,131.1348,14166.0
2022-07-26 12:35:00,134.57,134.69,134.41,134.41,20036.0,131.1543,131.2713,130.9984,130.9984,20036.0
2022-07-26 12:40:00,134.4,134.43,134.26,134.36,13997.0,130.9886,131.0179,130.8522,130.9497,13997.0
2022-07-26 12:45:00,134.36,134.52,134.26,134.5,12536.0,130.9497,131.1056,130.8522,131.0861,12536.0
2022-07-26 12:50:00,134.5,134.55,134.36,134.48,23538.0,131.0861,131.1348,130.9497,131.0666,23538.0
2022-07-26 12:55:00,134.47,134.56,134.45,134.5,30197.0,131.0569,131.1446,131.0374,131.0861,30197.0
2022-07-26 13:00:00,134.49,134.52,134.33,134.44,22415.0,131.0764,131.1056,130.9204,131.0276,22415.0
2022-07-26 13:05:00,134.46,134.51,134.3,134.44,23960.0,131.0471,131.0958,130.8912,131.0276,23960.0
2022-07-26 13:10:00,134.47,134.56,134.28,134.28,16243.0,131.0569,131.1446,130.8717,130.8717,16243.0
2022-07-26 13:15:00,134.27,134.33,134.1,134.21,20919.0,130.8619,130.9204,130.6963,130.8035,20919.0
2022-07-26 13:20:00,134.22,134.31,134.18,134.26,12881.0,130.8132,130.9009,130.7742,130.8522,12881.0
2022-07-26 13:25:00,134.27,134.38,134.27,134.35,13571.0,130.8619,130.9691,130.8619,130.9399,13571.0
2022-07-26 13:30:00,134.34,134.41,134.16,134.3,10985.0,130.9302,130.9984,130.7547,130.8912,10985.0
2022-07-26 13:35:00,134.31,134.37,134.27,134.27,12838.0,130.9009,130.9594,130.8619,130.8619,12838.0
2022-07-26 13:40:00,134.28,134.32,134.19,134.25,15884.0,130.8717,130.9107,130.784,130.8424,15884.0
2022-07-26 13:45:00,134.28,134.33,134.04,134.06,19259.0,130.8717,130.9204,130.6378,130.6573,19259.0
2022-07-26 13:50:00,134.06,134.09,133.94,134.08,20835.0,130.6573,130.6865,130.5403,130.6768,20835.0
2022-07-26 13:55:00,134.07,134.16,134.03,134.1,11979.0,130.667,130.7547,130.628,130.6963,11979.0
2022-07-26 14:00:00,134.08,134.35,134.08,134.35,17494.0,130.6768,130.9399,130.6768,130.9399,17494.0
2022-07-26 14:05:00,134.34,134.48,134.11,134.2,50471.0,130.9302,131.0666,130.706,130.7937,50471.0
2022-07-26 14:10:00,134.21,134.3,134.16,134.29,17287.0,130.8035,130.8912,130.7547,130.8814,17287.0
2022-07-26 14:15:00,134.28,134.29,134.14,134.2,19085.0,130.8717,130.8814,130.7352,130.7937,19085.0
2022-07-26 14:20:00,134.18,134.49,134.18,134.43,107526.0,130.7742,131.0764,130.7742,131.0179,107526.0
2022-07-26 14:25:00,134.4,134.45,134.18,134.25,16116.0,130.9886,131.0374,130.7742,130.8424,16116.0
2022-07-26 14:30:00,134.26,134.27,134.09,134.17,21902.0,130.8522,130.8619,130.6865,130.7645,21902.0
2022-07-26 14:35:00,134.17,134.24,134.11,134.14,14016.0,130.7645,130.8327,130.706,130.7352,14016.0
2022-07-26 14:40:00,134.14,134.19,134.02,134.08,16504.0,130.7352,130.784,130.6183,130.6768,16504.0
2022-07-26 14:45:00,134.09,134.19,133.96,134.02,32245.0,130.6865,130.784,130.5598,130.6183,32245.0
2022-07-26 14:50:00,134.01,134.02,133.74,133.91,42597.0,130.6085,130.6183,130.3454,130.5111,42597.0
2022-07-26 14:55:00,133.93,134.06,133.87,134.06,23288.0,130.5306,130.6573,130.4721,130.6573,23288.0
2022-07-26 15:00:00,134.06,134.34,134.04,134.04,36647.0,130.6573,130.9302,130.6378,130.6378,36647.0
2022-07-26 15:05:00,134.07,134.07,133.75,133.92,33789.0,130.667,130.667,130.3551,130.5208,33789.0
2022-07-26 15:10:00,133.92,134.1,133.85,133.94,29092.0,130.5208,130.6963,130.4526,130.5403,29092.0
2022-07-26 15:15:00,133.95,134.11,133.95,134.03,25932.0,130.5501,130.706,130.5501,130.628,25932.0
2022-07-26 15:20:00,134.03,134.15,133.99,134.04,27730.0,130.628,130.745,130.589,130.6378,27730.0
2022-07-26 15:25:00,134.04,134.1,133.92,134.1,40925.0,130.6378,130.6963,130.5208,130.6963,40925.0
2022-07-26 15:30:00,134.1,134.29,134.01,134.27,41204.0,130.6963,130.8814,130.6085,130.8619,41204.0
2022-07-26 15:35:00,134.27,134.39,134.15,134.39,45556.0,130.8619,130.9789,130.745,130.9789,45556.0
2022-07-26 15:40:00,134.39,134.45,134.12,134.17,44942.0,130.9789,131.0374,130.7157,130.7645,44942.0
2022-07-26 15:45:00,134.16,134.21,133.94,133.97,83020.0,130.7547,130.8035,130.5403,130.5696,83020.0
2022-07-26 15:50:00,133.99,134.1,133.83,134.1,208242.0,130.589,130.6963,130.4331,130.6963,208242.0
2022-07-26 15:55:00,134.11,134.27,133.78,133.89,379231.0,130.706,130.8619,130.3844,130.4916,379231.0
2022-07-27 09:30:00,138.07,139.0,137.55,138.5,509040.0,134.5655,135.4719,134.0587,134.9846,509040.0
2022-07-27 09:35:00,138.44,138.5,137.55,138.43,242210.0,134.9261,134.9846,134.0587,134.9163,242210.0
2022-07-27 09:40:00,138.43,139.04,137.95,138.94,210929.0,134.9163,135.5109,134.4485,135.4134,210929.0
2022-07-27 09:45:00,138.97,139.0,138.41,138.58,169353.0,135.4426,135.4719,134.8969,135.0625,169353.0
2022-07-27 09:50:00,138.49,139.0,138.02,138.79,141087.0,134.9748,135.4719,134.5168,135.2672,141087.0
2022-07-27 09:55:00,138.86,139.2,138.54,138.93,102836.0,135.3354,135.6668,135.0236,135.4037,102836.0
2022-07-27 10:00:00,138.99,139.2,138.63,139.0,89415.0,135.4621,135.6668,135.1113,135.4719,89415.0
2022-07-27 10:05:00,139.03,139.25,138.73,139.09,98679.0,135.5011,135.7155,135.2087,135.5596,98679.0
2022-07-27 10:10:00,139.06,139.95,139.06,139.82,107506.0,135.5304,136.3978,135.5304,136.2711,107506.0
2022-07-27 10:15:00,139.86,140.02,139.78,139.94,138572.0,136.3101,136.466,136.2321,136.388,138572.0
2022-07-27 10:20:00,139.96,140.22,139.69,139.69,96702.0,136.4075,136.6609,136.1444,136.1444,96702.0
2022-07-27 10:25:00,139.71,140.0,139.6,139.66,77567.0,136.1639,136.4465,136.0567,136.1151,77567.0
2022-07-27 10:30:00,139.71,139.82,139.47,139.72,50965.0,136.1639,136.2711,135.93,136.1736,50965.0
2022-07-27 10:35:00,139.7,139.98,139.65,139.97,82540.0,136.1541,136.427,136.1054,136.4173,82540.0
2022-07-27 10:40:00,139.97,140.05,139.62,139.73,124342.0,136.4173,136.4952,136.0761,136.1834,124342.0
2022-07-27 10:45:00,139.74,139.75,139.18,139.4,42958.0,136.1931,136.2028,135.6473,135.8617,42958.0
2022-07-27 10:50:00,139.39,139.48,139.06,139.09,29418.0,135.852,135.9397,135.5304,135.5596,29418.0
2022-07-27 10:55:00,139.09,139.3,138.98,139.04,35916.0,135.5596,135.7643,135.4524,135.5109,35916.0
2022-07-27 11:00:00,139.06,139.53,138.98,139.2,36168.0,135.5304,135.9884,135.4524,135.6668,36168.0
2022-07-27 11:05:00,139.25,139.37,139.17,139.17,26623.0,135.7155,135.8325,135.6376,135.6376,26623.0
2022-07-27 11:10:00,139.19,139.41,139.06,139.14,30385.0,135.6571,135.8715,135.5304,135.6083,30385.0
2022-07-27 11:15:00,139.15,139.17,138.99,139.01,42423.0,135.6181,135.6376,135.4621,135.4816,42423.0
2022-07-27 11:20:00,139.03,139.04,138.72,138.77,35364.0,135.5011,135.5109,135.199,135.2477,35364.0
2022-07-27 11:25:00,138.78,138.82,138.55,138.82,31385.0,135.2575,135.2964,135.0333,135.2964,31385.0
2022-07-27 11:30:00,138.83,138.89,138.45,138.53,33378.0,135.3062,135.3647,134.9358,135.0138,33378.0
2022-07-27 11:35:00,138.51,138.61,138.36,138.51,64215.0,134.9943,135.0918,134.8481,134.9943,64215.0
2022-07-27 11:40:00,138.49,138.64,138.41,138.52,50547.0,134.9748,135.121,134.8969,135.0041,50547.0
2022-07-27 11:45:00,138.51,138.6,138.42,138.55,38914.0,134.9943,135.082,134.9066,135.0333,38914.0
2022-07-27 11:50:00,138.54,138.66,138.48,138.65,28919.0,135.0236,135.1405,134.9651,135.1308,28919.0
2022-07-27 11:55:00,138.66,138.75,138.54,138.59,21275.0,135.1405,135.2282,135.0236,135.0723,21275.0
2022-07-27 12:00:00,138.58,138.72,138.5,138.51,22718.0,135.0625,135.199,134.9846,134.9943,22718.0
2022-07-27 12:05:00,138.53,138.62,138.43,138.57,28759.0,135.0138,135.1015,134.9163,135.0528,28759.0
2022-07-27 12:10:00,138.56,138.77,138.5,138.7,17057.0,135.043,135.2477,134.9846,135.1795,17057.0
2022-07-27 12:15:00,138.72,138.86,138.65,138.73,18893.0,135.199,135.3354,135.1308,135.2087,18893.0
2022-07-27 12:20:00,138.74,139.2,138.74,139.19,27110.0,135.2185,135.6668,135.2185,135.6571,27110.0
2022-07-27 12:25:00,139.19,139.37,139.13,139.37,26216.0,135.6571,135.8325,135.5986,135.8325,26216.0
2022-07-27 12:30:00,139.38,139.79,139.37,139.75,66995.0,135.8422,136.2418,135.8325,136.2028,66995.0
2022-07-27 12:35:00,139.75,139.88,139.4,139.49,46871.0,136.2028,136.3295,135.8617,135.9494,46871.0
2022-07-27 12:40:00,139.47,139.7,139.41,139.67,30070.0,135.93,136.1541,135.8715,136.1249,30070.0
2022-07-27 12:45:00,139.7,139.84,139.55,139.74,37959.0,136.1541,136.2906,136.0079,136.1931,37959.0
2022-07-27 12:50:00,139.74,139.97,139.69,139.97,45471.0,136.1931,136.4173,136.1444,136.4173,45471.0
2022-07-27 12:55:00,139.94,140.01,139.79,139.91,60946.0,136.388,136.4562,136.2418,136.3588,60946.0
2022-07-27 13:00:00,139.93,140.04,139.74,139.77,86528.0,136.3783,136.4855,136.1931,136.2223,86528.0
2022-07-27 13:05:00,139.74,140.08,139.74,140.08,45261.0,136.1931,136.5245,136.1931,136.5245,45261.0
2022-07-27 13:10:00,140.06,140.08,139.82,139.92,33045.0,136.505,136.5245,136.2711,136.3685,33045.0
2022-07-27 13:15:00,139.88,139.9,139.74,139.85,20782.0,136.3295,136.349,136.1931,136.3003,20782.0
2022-07-27 13:20:00,139.84,139.87,139.52,139.66,38525.0,136.2906,136.3198,135.9787,136.1151,38525.0
2022-07-27 13:25:00,139.64,140.0,139.64,140.0,28113.0,136.0956,136.4465,136.0956,136.4465,28113.0
2022-07-27 13:30:00,139.99,140.02,139.75,139.97,28853.0,136.4368,136.466,136.2028,136.4173,28853.0
2022-07-27 13:35:00,139.95,140.03,139.79,139.83,26229.0,136.3978,136.4757,136.2418,136.2808,26229.0
2022-07-27 13:40:00,139.83,139.9,139.71,139.83,24301.0,136.2808,136.349,136.1639,136.2808,24301.0
2022-07-27 13:45:00,139.81,139.9,139.74,139.9,19155.0,136.2613,136.349,136.1931,136.349,19155.0
2022-07-27 13:50:00,139.91,139.93,139.73,139.76,27491.0,136.3588,136.3783,136.1834,136.2126,27491.0
2022-07-27 13:55:00,139.75,139.86,139.59,139.7,48739.0,136.2028,136.3101,136.0469,136.1541,48739.0
2022-07-27 14:00:00,139.71,140.04,139.64,139.82,60372.0,136.1639,136.4855,136.0956,136.2711,60372.0
2022-07-27 14:05:00,139.83,139.86,139.44,139.53,27826.0,136.2808,136.3101,135.9007,135.9884,27826.0
2022-07-27 14:10:00,139.53,139.6,139.29,139.32,30151.0,135.9884,136.0567,135.7545,135.7838,30151.0
2022-07-27 14:15:00,139.32,139.42,139.15,139.37,60103.0,135.7838,135.8812,135.6181,135.8325,60103.0
2022-07-27 14:20:00,139.38,139.38,139.04,139.11,33078.0,135.8422,135.8422,135.5109,135.5791,33078.0
2022-07-27 14:25:00,139.11,139.32,138.99,139.26,46797.0,135.5791,135.7838,135.4621,135.7253,46797.0
2022-07-27 14:30:00,139.32,139.4,139.08,139.16,33576.0,135.7838,135.8617,135.5498,135.6278,33576.0
2022-07-27 14:35:00,139.2,139.7,139.17,139.56,72827.0,135.6668,136.1541,135.6376,136.0177,72827.0
2022-07-27 14:40:00,139.61,139.88,139.51,139.79,51784.0,136.0664,136.3295,135.9689,136.2418,51784.0
2022-07-27 14:45:00,139.78,140.31,139.71,140.1,63927.0,136.2321,136.7486,136.1639,136.544,63927.0
2022-07-27 14:50:00,140.12,140.73,140.06,140.57,64275.0,136.5635,137.158,136.505,137.002,64275.0
2022-07-27 14:55:00,140.55,140.67,140.32,140.44,43831.0,136.9825,137.0995,136.7584,136.8753,43831.0
2022-07-27 15:00:00,140.45,140.84,140.37,140.83,49224.0,136.8851,137.2652,136.8071,137.2554,49224.0
2022-07-27 15:05:00,140.81,141.21,140.65,141.2,81045.0,137.2359,137.6258,137.08,137.616,81045.0
2022-07-27 15:10:00,141.24,141.54,141.05,141.39,100608.0,137.655,137.9474,137.4698,137.8012,100608.0
2022-07-27 15:15:00,141.37,141.48,141.23,141.4,81712.0,137.7817,137.8889,137.6453,137.811,81712.0
2022-07-27 15:20:00,141.41,141.77,141.25,141.77,74572.0,137.8207,138.1716,137.6648,138.1716,74572.0
2022-07-27 15:25:00,141.75,142.32,141.74,142.32,93143.0,138.1521,138.7076,138.1423,138.7076,93143.0
2022-07-27 15:30:00,142.33,142.37,141.8,141.91,130488.0,138.7174,138.7563,138.2008,138.308,130488.0
2022-07-27 15:35:00,141.91,141.95,141.74,141.84,88270.0,138.308,138.347,138.1423,138.2398,88270.0
2022-07-27 15:40:00,141.83,142.0,141.65,141.69,137670.0,138.23,138.3957,138.0546,138.0936,137670.0
2022-07-27 15:45:00,141.68,141.76,141.43,141.47,189709.0,138.0839,138.1618,137.8402,137.8792,189709.0
2022-07-27 15:50:00,141.46,141.57,141.03,141.32,238766.0,137.8694,137.9766,137.4504,137.733,238766.0
2022-07-27 15:55:00,141.36,141.44,140.74,140.91,481927.0,137.772,137.8499,137.1677,137.3334,481927.0
2022-07-28 09:30:00,141.46,141.55,140.57,140.63,136024.0,137.8694,137.9572,137.002,137.0605,136024.0
2022-07-28 09:35:00,140.54,141.11,140.1,140.17,80472.0,136.9728,137.5283,136.544,136.6122,80472.0
2022-07-28 09:40:00,140.15,140.71,140.04,140.69,54107.0,136.5927,137.1385,136.4855,137.119,54107.0
2022-07-28 09:45:00,140.69,141.04,140.4,140.53,118572.0,137.119,137.4601,136.8363,136.963,118572.0
2022-07-28 09:50:00,140.53,140.55,139.87,140.0,55469.0,136.963,136.9825,136.3198,136.4465,55469.0
2022-07-28 09:55:00,140.0,140.03,139.41,139.56,38052.0,136.4465,136.4757,135.8715,136.0177,38052.0
2022-07-28 10:00:00,139.58,140.27,139.57,140.27,56245.0,136.0372,136.7096,136.0274,136.7096,56245.0
2022-07-28 10:05:00,140.27,140.38,140.15,140.38,38791.0,136.7096,136.8169,136.5927,136.8169,38791.0
2022-07-28 10:10:00,140.37,140.54,140.21,140.35,31956.0,136.8071,136.9728,136.6512,136.7876,31956.0
2022-07-28 10:15:00,140.33,140.53,140.28,140.43,31968.0,136.7681,136.963,136.7194,136.8656,31968.0
2022-07-28 10:20:00,140.43,140.71,140.35,140.58,35187.0,136.8656,137.1385,136.7876,137.0118,35187.0
2022-07-28 10:25:00,140.58,140.59,140.25,140.45,64606.0,137.0118,137.0215,136.6902,136.8851,64606.0
2022-07-28 10:30:00,140.46,140.54,140.37,140.4,64812.0,136.8948,136.9728,136.8071,136.8363,64812.0
2022-07-28 10:35:00,140.4,140.56,140.38,140.53,61857.0,136.8363,136.9923,136.8169,136.963,61857.0
2022-07-28 10:40:00,140.54,141.0,140.53,140.74,33825.0,136.9728,137.4211,136.963,137.1677,33825.0
2022-07-28 10:45:00,140.73,141.18,140.72,141.0,25240.0,137.158,137.5965,137.1482,137.4211,25240.0
2022-07-28 10:50:00,141.03,141.09,140.77,140.77,72738.0,137.4504,137.5088,137.197,137.197,72738.0
2022-07-28 10:55:00,140.75,140.82,140.52,140.6,41772.0,137.1775,137.2457,136.9533,137.0313,41772.0
2022-07-28 11:00:00,140.6,140.67,140.49,140.62,18506.0,137.0313,137.0995,136.9241,137.0508,18506.0
2022-07-28 11:05:00,140.62,140.63,140.28,140.5,22986.0,137.0508,137.0605,136.7194,136.9338,22986.0
2022-07-28 11:10:00,140.49,140.85,140.48,140.84,11870.0,136.9241,137.2749,136.9143,137.2652,11870.0
2022-07-28 11:15:00,140.85,140.89,140.75,140.79,20083.0,137.2749,137.3139,137.1775,137.2164,20083.0
2022-07-28 11:20:00,140.78,140.78,140.59,140.69,28605.0,137.2067,137.2067,137.0215,137.119,28605.0
2022-07-28 11:25:00,140.67,141.01,140.63,140.85,49027.0,137.0995,137.4309,137.0605,137.2749,49027.0
2022-07-28 11:30:00,140.81,140.97,140.65,140.69,140328.0,137.2359,137.3919,137.08,137.119,140328.0
2022-07-28 11:35:00,140.68,140.95,140.57,140.91,29244.0,137.1092,137.3724,137.002,137.3334,29244.0
2022-07-28 11:40:00,140.89,141.11,140.81,141.06,22256.0,137.3139,137.5283,137.2359,137.4796,22256.0
2022-07-28 11:45:00,141.08,141.29,141.04,141.29,18765.0,137.4991,137.7038,137.4601,137.7038,18765.0
2022-07-28 11:50:00,141.29,141.32,140.77,140.77,83864.0,137.7038,137.733,137.197,137.197,83864.0
2022-07-28 11:55:00,140.76,140.76,140.45,140.47,23563.0,137.1872,137.1872,136.8851,136.9046,23563.0
2022-07-28 12:00:00,140.47,140.54,140.35,140.38,19724.0,136.9046,136.9728,136.7876,136.8169,19724.0
2022-07-28 12:05:00,140.37,140.49,140.33,140.46,15978.0,136.8071,136.9241,136.7681,136.8948,15978.0
2022-07-28 12:10:00,140.46,140.79,140.41,140.78,25747.0,136.8948,137.2164,136.8461,137.2067,25747.0
2022-07-28 12:15:00,140.77,140.77,140.6,140.65,11179.0,137.197,137.197,137.0313,137.08,11179.0
2022-07-28 12:20:00,140.66,140.72,140.41,140.43,20592.0,137.0897,137.1482,136.8461,136.8656,20592.0
2022-07-28 12:25:00,140.42,140.49,140.31,140.39,40627.0,136.8558,136.9241,136.7486,136.8266,40627.0
2022-07-28 12:30:00,140.38,140.56,140.38,140.38,14615.0,136.8169,136.9923,136.8169,136.8169,14615.0
2022-07-28 12:35:00,140.4,140.59,140.4,140.54,18707.0,136.8363,137.0215,136.8363,136.9728,18707.0
2022-07-28 12:40:00,140.53,140.57,140.46,140.48,26482.0,136.963,137.002,136.8948,136.9143,26482.0
2022-07-28 12:45:00,140.48,140.56,140.47,140.56,23096.0,136.9143,136.9923,136.9046,136.9923,23096.0
2022-07-28 12:50:00,140.57,140.6,140.49,140.56,44243.0,137.002,137.0313,136.9241,136.9923,44243.0
2022-07-28 12:55:00,140.55,140.58,140.36,140.36,22822.0,136.9825,137.0118,136.7974,136.7974,22822.0
2022-07-28 13:00:00,140.37,140.69,140.27,140.66,20533.0,136.8071,137.119,136.7096,137.0897,20533.0
2022-07-28 13:05:00,140.67,140.76,140.62,140.73,10982.0,137.0995,137.1872,137.0508,137.158,10982.0
2022-07-28 13:10:00,140.74,140.95,140.67,140.95,11262.0,137.1677,137.3724,137.0995,137.3724,11262.0
2022-07-28 13:15:00,140.94,141.0,140.86,140.88,13436.0,137.3626,137.4211,137.2847,137.3042,13436.0
2022-07-28 13:20:00,140.89,140.94,140.85,140.86,56708.0,137.3139,137.3626,137.2749,137.2847,56708.0
2022-07-28 13:25:00,140.87,140.95,140.84,140.9,19551.0,137.2944,137.3724,137.2652,137.3237,19551.0
2022-07-28 13:30:00,140.9,141.09,140.87,141.02,11326.0,137.3237,137.5088,137.2944,137.4406,11326.0
2022-07-28 13:35:00,141.05,141.5,141.04,141.44,15687.0,137.4698,137.9084,137.4601,137.8499,15687.0
2022-07-28 13:40:00,141.47,141.53,141.41,141.45,59188.0,137.8792,137.9377,137.8207,137.8597,59188.0
2022-07-28 13:45:00,141.46,141.54,141.37,141.48,19807.0,137.8694,137.9474,137.7817,137.8889,19807.0
2022-07-28 13:50:00,141.47,141.54,141.4,141.51,41066.0,137.8792,137.9474,137.811,137.9182,41066.0
2022-07-28 13:55:00,141.51,141.88,141.47,141.74,48568.0,137.9182,138.2788,137.8792,138.1423,48568.0
2022-07-28 14:00:00,141.74,141.79,141.61,141.61,16337.0,138.1423,138.1911,138.0156,138.0156,16337.0
2022-07-28 14:05:00,141.61,141.61,141.45,141.54,23091.0,138.0156,138.0156,137.8597,137.9474,23091.0
2022-07-28 14:10:00,141.54,141.59,141.41,141.51,30151.0,137.9474,137.9961,137.8207,137.9182,30151.0
2022-07-28 14:15:00,141.5,141.81,141.49,141.79,20745.0,137.9084,138.2106,137.8987,138.1911,20745.0
2022-07-28 14:20:00,141.78,141.88,141.68,141.8,27882.0,138.1813,138.2788,138.0839,138.2008,27882.0
2022-07-28 14:25:00,141.78,141.81,141.72,141.78,16966.0,138.1813,138.2106,138.1228,138.1813,16966.0
2022-07-28 14:30:00,141.79,141.93,141.76,141.85,28710.0,138.1911,138.3275,138.1618,138.2495,28710.0
2022-07-28 14:35:00,141.86,141.96,141.85,141.95,35102.0,138.2593,138.3567,138.2495,138.347,35102.0
2022-07-28 14:40:00,141.95,141.99,141.84,141.94,56643.0,138.347,138.386,138.2398,138.3373,56643.0
2022-07-28 14:45:00,141.96,142.03,141.93,142.0,26799.0,138.3567,138.425,138.3275,138.3957,26799.0
2022-07-28 14:50:00,142.0,142.28,141.95,142.28,27287.0,138.3957,138.6686,138.347,138.6686,27287.0
2022-07-28 14:55:00,142.31,142.46,142.24,142.38,76852.0,138.6979,138.8441,138.6296,138.7661,76852.0
2022-07-28 15:00:00,142.35,142.42,142.19,142.19,59396.0,138.7368,138.8051,138.5809,138.5809,59396.0
2022-07-28 15:05:00,142.18,142.27,142.12,142.14,25983.0,138.5712,138.6589,138.5127,138.5322,25983.0
2022-07-28 15:10:00,142.14,142.24,142.12,142.14,26786.0,138.5322,138.6296,138.5127,138.5322,26786.0
2022-07-28 15:15:00,142.14,142.15,142.02,142.04,26971.0,138.5322,138.5419,138.4152,138.4347,26971.0
2022-07-28 15:20:00,142.05,142.25,142.05,142.24,23954.0,138.4445,138.6394,138.4445,138.6296,23954.0
2022-07-28 15:25:00,142.25,142.27,142.16,142.19,36731.0,138.6394,138.6589,138.5517,138.5809,36731.0
2022-07-28 15:30:00,142.19,142.21,142.09,142.16,55106.0,138.5809,138.6004,138.4834,138.5517,55106.0
2022-07-28 15:35:00,142.14,142.17,142.02,142.05,38145.0,138.5322,138.5614,138.4152,138.4445,38145.0
2022-07-28 15:40:00,142.05,142.05,141.88,142.05,56409.0,138.4445,138.4445,138.2788,138.4445,56409.0
2022-07-28 15:45:00,142.02,142.09,141.87,142.09,75073.0,138.4152,138.4834,138.269,138.4834,75073.0
2022-07-28 15:50:00,142.02,142.12,141.47,141.65,143907.0,138.4152,138.5127,137.8792,138.0546,143907.0
2022-07-28 15:55:00,141.66,141.75,141.28,141.71,243958.0,138.0644,138.1521,137.694,138.1131,243958.0
2022-07-29 09:30:00,140.62,141.87,140.62,141.75,113365.0,137.0508,138.269,137.0508,138.1521,113365.0
2022-07-29 09:35:00,141.84,141.97,141.19,141.32,19577.0,138.2398,138.3665,137.6063,137.733,19577.0
2022-07-29 09:40:00,141.34,141.75,141.14,141.46,30725.0,137.7525,138.1521,137.5576,137.8694,30725.0
2022-07-29 09:45:00,141.42,141.61,140.59,140.67,26646.0,137.8305,138.0156,137.0215,137.0995,26646.0
2022-07-29 09:50:00,140.66,141.02,140.54,140.7,19753.0,137.0897,137.4406,136.9728,137.1287,19753.0
2022-07-29 09:55:00,140.69,140.74,140.21,140.57,23429.0,137.119,137.1677,136.6512,137.002,23429.0
2022-07-29 10:00:00,140.47,140.94,140.39,140.84,25243.0,136.9046,137.3626,136.8266,137.2652,25243.0
2022-07-29 10:05:00,140.81,141.2,140.81,141.14,52630.0,137.2359,137.616,137.2359,137.5576,52630.0
2022-07-29 10:10:00,141.16,141.49,141.1,141.13,19442.0,137.5771,137.8987,137.5186,137.5478,19442.0
2022-07-29 10:15:00,141.1,141.13,140.78,140.89,25602.0,137.5186,137.5478,137.2067,137.3139,25602.0
2022-07-29 10:20:00,140.89,140.94,140.59,140.65,18567.0,137.3139,137.3626,137.0215,137.08,18567.0
2022-07-29 10:25:00,140.64,140.7,140.38,140.65,50776.0,137.0703,137.1287,136.8169,137.08,50776.0
2022-07-29 10:30:00,140.68,140.73,140.31,140.31,52989.0,137.1092,137.158,136.7486,136.7486,52989.0
2022-07-29 10:35:00,140.3,140.44,140.14,140.31,51569.0,136.7389,136.8753,136.5829,136.7486,51569.0
2022-07-29 10:40:00,140.31,140.33,140.01,140.16,24054.0,136.7486,136.7681,136.4562,136.6024,24054.0
2022-07-29 10:45:00,140.16,140.27,140.07,140.27,53099.0,136.6024,136.7096,136.5147,136.7096,53099.0
2022-07-29 10:50:00,140.3,140.32,140.05,140.11,21969.0,136.7389,136.7584,136.4952,136.5537,21969.0
2022-07-29 10:55:00,140.09,140.09,139.85,139.87,29168.0,136.5342,136.5342,136.3003,136.3198,29168.0
2022-07-29 11:00:00,139.86,140.22,139.65,140.22,47520.0,136.3101,136.6609,136.1054,136.6609,47520.0
2022-07-29 11:05:00,140.17,140.34,140.11,140.24,28136.0,136.6122,136.7779,136.5537,136.6804,28136.0
2022-07-29 11:10:00,140.25,140.29,140.0,140.04,26181.0,136.6902,136.7291,136.4465,136.4855,26181.0
2022-07-29 11:15:00,140.03,140.07,139.92,140.03,66294.0,136.4757,136.5147,136.3685,136.4757,66294.0
2022-07-29 11:20:00,140.01,140.11,139.96,140.04,14057.0,136.4562,136.5537,136.4075,136.4855,14057.0
2022-07-29 11:25:00,140.06,140.15,139.95,140.12,37284.0,136.505,136.5927,136.3978,136.5635,37284.0
2022-07-29 11:30:00,140.14,140.21,139.7,139.8,24586.0,136.5829,136.6512,136.1541,136.2516,24586.0
2022-07-29 11:35:00,139.8,140.14,139.8,140.12,12977.0,136.2516,136.5829,136.2516,136.5635,12977.0
2022-07-29 11:40:00,140.12,140.51,140.1,140.51,32001.0,136.5635,136.9436,136.544,136.9436,32001.0
2022-07-29 11:45:00,140.49,140.78,140.49,140.71,33917.0,136.9241,137.2067,136.9241,137.1385,33917.0
2022-07-29 11:50:00,140.77,140.97,140.75,140.96,73295.0,137.197,137.3919,137.1775,137.3821,73295.0
2022-07-29 11:55:00,140.95,141.09,140.91,141.07,33960.0,137.3724,137.5088,137.3334,137.4893,33960.0
2022-07-29 12:00:00,141.08,141.09,140.97,141.06,22802.0,137.4991,137.5088,137.3919,137.4796,22802.0
2022-07-29 12:05:00,141.02,141.11,140.99,141.05,22508.0,137.4406,137.5283,137.4114,137.4698,22508.0
2022-07-29 12:10:00,141.05,141.33,141.05,141.22,30287.0,137.4698,137.7427,137.4698,137.6355,30287.0
2022-07-29 12:15:00,141.24,141.47,141.24,141.38,11106.0,137.655,137.8792,137.655,137.7915,11106.0
2022-07-29 12:20:00,141.37,141.37,141.1,141.1,9650.0,137.7817,137.7817,137.5186,137.5186,9650.0
2022-07-29 12:25:00,141.1,141.27,141.06,141.23,23762.0,137.5186,137.6843,137.4796,137.6453,23762.0
2022-07-29 12:30:00,141.24,141.49,141.24,141.39,12552.0,137.655,137.8987,137.655,137.8012,12552.0
2022-07-29 12:35:00,141.43,141.68,141.2,141.56,32859.0,137.8402,138.0839,137.616,137.9669,32859.0
2022-07-29 12:40:00,141.53,141.53,141.32,141.5,7589.0,137.9377,137.9377,137.733,137.9084,7589.0
2022-07-29 12:45:00,141.49,141.72,141.49,141.65,20889.0,137.8987,138.1228,137.8987,138.0546,20889.0
2022-07-29 12:50:00,141.64,141.85,141.64,141.85,9400.0,138.0449,138.2495,138.0449,138.2495,9400.0
2022-07-29 12:55:00,141.88,141.93,141.79,141.81,13400.0,138.2788,138.3275,138.1911,138.2106,13400.0
2022-07-29 13:00:00,141.78,141.8,141.63,141.75,12148.0,138.1813,138.2008,138.0351,138.1521,12148.0
2022-07-29 13:05:00,141.72,141.9,141.69,141.9,10475.0,138.1228,138.2983,138.0936,138.2983,10475.0
2022-07-29 13:10:00,141.91,142.15,141.89,142.15,50627.0,138.308,138.5419,138.2885,138.5419,50627.0
2022-07-29 13:15:00,142.16,142.26,142.11,142.21,22093.0,138.5517,138.6491,138.5029,138.6004,22093.0
2022-07-29 13:20:00,142.22,142.43,142.15,142.43,31193.0,138.6101,138.8148,138.5419,138.8148,31193.0
2022-07-29 13:25:00,142.43,142.44,142.16,142.27,51471.0,138.8148,138.8246,138.5517,138.6589,51471.0
2022-07-29 13:30:00,142.3,142.56,142.28,142.55,47837.0,138.6881,138.9415,138.6686,138.9318,47837.0
2022-07-29 13:35:00,142.52,142.9,142.51,142.9,28296.0,138.9025,139.2729,138.8928,139.2729,28296.0
2022-07-29 13:40:00,142.89,142.93,142.63,142.78,28461.0,139.2631,139.3021,139.0097,139.1559,28461.0
2022-07-29 13:45:00,142.78,142.84,142.73,142.78,22213.0,139.1559,139.2144,139.1072,139.1559,22213.0
2022-07-29 13:50:00,142.79,142.85,142.74,142.85,17071.0,139.1657,139.2242,139.117,139.2242,17071.0
2022-07-29 13:55:00,142.86,143.08,142.85,142.89,49074.0,139.2339,139.4483,139.2242,139.2631,49074.0
2022-07-29 14:00:00,142.94,143.34,142.78,143.27,185850.0,139.3119,139.7017,139.1559,139.6335,185850.0
2022-07-29 14:05:00,143.27,143.4,143.26,143.38,19994.0,139.6335,139.7602,139.6238,139.7407,19994.0
2022-07-29 14:10:00,143.41,143.45,143.32,143.44,23969.0,139.7699,139.8089,139.6822,139.7992,23969.0
2022-07-29 14:15:00,143.43,143.47,143.38,143.46,24711.0,139.7894,139.8284,139.7407,139.8187,24711.0
2022-07-29 14:20:00,143.46,143.46,143.16,143.17,50493.0,139.8187,139.8187,139.5263,139.536,50493.0
2022-07-29 14:25:00,143.19,143.28,143.11,143.23,15541.0,139.5555,139.6432,139.4776,139.5945,15541.0
2022-07-29 14:30:00,143.25,143.29,143.05,143.21,20880.0,139.614,139.653,139.4191,139.575,20880.0
2022-07-29 14:35:00,143.21,143.31,143.01,143.11,21104.0,139.575,139.6725,139.3801,139.4776,21104.0
2022-07-29 14:40:00,143.08,143.1,142.89,142.93,24511.0,139.4483,139.4678,139.2631,139.3021,24511.0
2022-07-29 14:45:00,142.94,142.95,142.76,142.78,26021.0,139.3119,139.3216,139.1364,139.1559,26021.0
2022-07-29 14:50:00,142.78,142.81,142.69,142.78,31934.0,139.1559,139.1852,139.0682,139.1559,31934.0
2022-07-29 14:55:00,142.77,142.96,142.77,142.87,28468.0,139.1462,139.3314,139.1462,139.2437,28468.0
2022-07-29 15:00:00,142.88,143.16,142.87,143.15,19687.0,139.2534,139.5263,139.2437,139.5165,19687.0
2022-07-29 15:05:00,143.14,143.14,143.0,143.04,26910.0,139.5068,139.5068,139.3704,139.4093,26910.0
2022-07-29 15:10:00,143.04,143.26,142.99,143.26,37110.0,139.4093,139.6238,139.3606,139.6238,37110.0
2022-07-29 15:15:00,143.26,143.26,143.1,143.2,27562.0,139.6238,139.6238,139.4678,139.5653,27562.0
2022-07-29 15:20:00,143.19,143.24,143.14,143.2,30994.0,139.5555,139.6043,139.5068,139.5653,30994.0
2022-07-29 15:25:00,143.19,143.2,143.07,143.19,105413.0,139.5555,139.5653,139.4386,139.5555,105413.0
2022-07-29 15:30:00,143.18,143.18,142.99,142.99,45352.0,139.5458,139.5458,139.3606,139.3606,45352.0
2022-07-29 15:35:00,142.98,143.2,142.93,143.1,46683.0,139.3509,139.5653,139.3021,139.4678,46683.0
2022-07-29 15:40:00,143.1,143.15,143.05,143.09,39789.0,139.4678,139.5165,139.4191,139.4581,39789.0
2022-07-29 15:45:00,143.07,143.08,142.91,143.04,59669.0,139.4386,139.4483,139.2826,139.4093,59669.0
2022-07-29 15:50:00,143.05,143.38,142.88,143.19,170452.0,139.4191,139.7407,139.2534,139.5555,170452.0
2022-07-29 15:55:00,143.2,143.2,142.99,143.06,333867.0,139.5653,139.5653,139.3606,139.4288,333867.0
2022-08-01 09:30:00,143.0,143.84,142.84,143.77,84459.0,139.3704,140.189,139.2144,140.1208,84459.0
2022-08-01 09:35:00,143.71,144.06,143.37,143.65,73608.0,140.0623,140.4034,139.731,140.0039,73608.0
2022-08-01 09:40:00,143.62,143.8,143.37,143.5,45410.0,139.9746,140.15,139.731,139.8577,45410.0
2022-08-01 09:45:00,143.5,143.64,143.28,143.36,82033.0,139.8577,139.9941,139.6432,139.7212,82033.0
2022-08-01 09:50:00,143.34,143.67,143.19,143.53,32025.0,139.7017,140.0233,139.5555,139.8869,32025.0
2022-08-01 09:55:00,143.53,143.62,143.32,143.32,23083.0,139.8869,139.9746,139.6822,139.6822,23083.0
2022-08-01 10:00:00,143.32,143.65,142.91,143.08,41609.0,139.6822,140.0039,139.2826,139.4483,41609.0
2022-08-01 10:05:00,143.06,143.37,143.05,143.17,19033.0,139.4288,139.731,139.4191,139.536,19033.0
2022-08-01 10:10:00,143.17,143.63,143.16,143.61,25269.0,139.536,139.9844,139.5263,139.9649,25269.0
2022-08-01 10:15:00,143.58,143.62,142.76,142.76,18899.0,139.9356,139.9746,139.1364,139.1364,18899.0
2022-08-01 10:20:00,142.77,142.87,142.61,142.84,20236.0,139.1462,139.2437,138.9903,139.2144,20236.0
2022-08-01 10:25:00,142.81,142.85,142.34,142.34,33996.0,139.1852,139.2242,138.7271,138.7271,33996.0
2022-08-01 10:30:00,142.34,142.72,142.17,142.72,67934.0,138.7271,139.0975,138.5614,139.0975,67934.0
2022-08-01 10:35:00,142.72,142.84,142.59,142.65,15408.0,139.0975,139.2144,138.9708,139.0292,15408.0
2022-08-01 10:40:00,142.65,142.75,142.5,142.69,16740.0,139.0292,139.1267,138.883,139.0682,16740.0
2022-08-01 10:45:00,142.71,142.85,142.59,142.75,28604.0,139.0877,139.2242,138.9708,139.1267,28604.0
2022-08-01 10:50:00,142.76,142.86,142.73,142.76,12404.0,139.1364,139.2339,139.1072,139.1364,12404.0
2022-08-01 10:55:00,142.74,142.79,142.65,142.68,16900.0,139.117,139.1657,139.0292,139.0585,16900.0
2022-08-01 11:00:00,142.71,142.72,142.42,142.47,16973.0,139.0877,139.0975,138.8051,138.8538,16973.0
2022-08-01 11:05:00,142.43,142.45,142.21,142.38,21166.0,138.8148,138.8343,138.6004,138.7661,21166.0
2022-08-01 11:10:00,142.38,142.69,142.35,142.67,25681.0,138.7661,139.0682,138.7368,139.0487,25681.0
2022-08-01 11:15:00,142.69,142.78,142.62,142.65,18025.0,139.0682,139.1559,139.0,139.0292,18025.0
2022-08-01 11:20:00,142.63,143.14,142.54,143.14,23193.0,139.0097,139.5068,138.922,139.5068,23193.0
2022-08-01 11:25:00,143.12,143.31,143.05,143.05,30318.0,139.4873,139.6725,139.4191,139.4191,30318.0
2022-08-01 11:30:00,143.1,143.15,142.98,143.15,15324.0,139.4678,139.5165,139.3509,139.5165,15324.0
2022-08-01 11:35:00,143.12,143.19,143.06,143.11,16947.0,139.4873,139.5555,139.4288,139.4776,16947.0
2022-08-01 11:40:00,143.1,143.26,143.07,143.23,8283.0,139.4678,139.6238,139.4386,139.5945,8283.0
2022-08-01 11:45:00,143.23,143.28,143.13,143.18,5311.0,139.5945,139.6432,139.4971,139.5458,5311.0
2022-08-01 11:50:00,143.2,143.29,143.12,143.27,15885.0,139.5653,139.653,139.4873,139.6335,15885.0
2022-08-01 11:55:00,143.26,143.28,143.13,143.15,14703.0,139.6238,139.6432,139.4971,139.5165,14703.0
2022-08-01 12:00:00,143.17,143.22,143.12,143.15,16495.0,139.536,139.5848,139.4873,139.5165,16495.0
2022-08-01 12:05:00,143.16,143.17,143.02,143.13,36213.0,139.5263,139.536,139.3898,139.4971,36213.0
2022-08-01 12:10:00,143.13,143.23,142.86,142.88,109420.0,139.4971,139.5945,139.2339,139.2534,109420.0
2022-08-01 12:15:00,142.86,142.92,142.72,142.92,17656.0,139.2339,139.2924,139.0975,139.2924,17656.0
2022-08-01 12:20:00,142.93,143.19,142.93,143.06,15616.0,139.3021,139.5555,139.3021,139.4288,15616.0
2022-08-01 12:25:00,143.06,143.2,142.97,143.05,7010.0,139.4288,139.5653,139.3411,139.4191,7010.0
2022-08-01 12:30:00,143.07,143.34,143.05,143.34,15238.0,139.4386,139.7017,139.4191,139.7017,15238.0
2022-08-01 12:35:00,143.35,143.57,143.32,143.5,23108.0,139.7115,139.9259,139.6822,139.8577,23108.0
2022-08-01 12:40:00,143.47,143.48,143.12,143.27,8164.0,139.8284,139.8382,139.4873,139.6335,8164.0
2022-08-01 12:45:00,143.29,143.44,143.24,143.41,8438.0,139.653,139.7992,139.6043,139.7699,8438.0
2022-08-01 12:50:00,143.39,143.43,143.31,143.43,19742.0,139.7505,139.7894,139.6725,139.7894,19742.0
2022-08-01 12:55:00,143.4,143.57,143.24,143.57,13813.0,139.7602,139.9259,139.6043,139.9259,13813.0
2022-08-01 13:00:00,143.56,143.56,143.39,143.45,18097.0,139.9161,139.9161,139.7505,139.8089,18097.0
2022-08-01 13:05:00,143.44,143.57,143.37,143.48,6811.0,139.7992,139.9259,139.731,139.8382,6811.0
2022-08-01 13:10:00,143.48,143.6,143.39,143.56,8485.0,139.8382,139.9551,139.7505,139.9161,8485.0
2022-08-01 13:15:00,143.56,143.65,143.39,143.43,17627.0,139.9161,140.0039,139.7505,139.7894,17627.0
2022-08-01 13:20:00,143.43,143.62,143.4,143.44,23568.0,139.7894,139.9746,139.7602,139.7992,23568.0
2022-08-01 13:25:00,143.46,143.54,143.42,143.51,14880.0,139.8187,139.8966,139.7797,139.8674,14880.0
2022-08-01 13:30:00,143.53,143.57,143.26,143.26,26968.0,139.8869,139.9259,139.6238,139.6238,26968.0
2022-08-01 13:35:00,143.23,143.27,142.92,143.15,22089.0,139.5945,139.6335,139.2924,139.5165,22089.0
2022-08-01 13:40:00,143.13,143.16,142.99,143.06,14072.0,139.4971,139.5263,139.3606,139.4288,14072.0
2022-08-01 13:45:00,143.08,143.18,142.92,143.08,34485.0,139.4483,139.5458,139.2924,139.4483,34485.0
2022-08-01 13:50:00,143.01,143.03,142.88,142.97,14763.0,139.3801,139.3996,139.2534,139.3411,14763.0
2022-08-01 13:55:00,142.97,143.06,142.85,143.05,18610.0,139.3411,139.4288,139.2242,139.4191,18610.0
2022-08-01 14:00:00,143.06,143.1,142.88,143.06,19715.0,139.4288,139.4678,139.2534,139.4288,19715.0
2022-08-01 14:05:00,143.06,143.22,143.06,143.11,10349.0,139.4288,139.5848,139.4288,139.4776,10349.0
2022-08-01 14:10:00,143.1,143.39,143.05,143.39,9135.0,139.4678,139.7505,139.4191,139.7505,9135.0
2022-08-01 14:15:00,143.37,143.41,143.1,143.12,21532.0,139.731,139.7699,139.4678,139.4873,21532.0
2022-08-01 14:20:00,143.06,143.35,143.05,143.34,20111.0,139.4288,139.7115,139.4191,139.7017,20111.0
2022-08-01 14:25:00,143.35,143.41,143.29,143.36,10089.0,139.7115,139.7699,139.653,139.7212,10089.0
2022-08-01 14:30:00,143.34,143.47,143.29,143.43,13633.0,139.7017,139.8284,139.653,139.7894,13633.0
2022-08-01 14:35:00,143.44,143.58,143.28,143.32,45738.0,139.7992,139.9356,139.6432,139.6822,45738.0
2022-08-01 14:40:00,143.3,143.38,143.2,143.27,53073.0,139.6627,139.7407,139.5653,139.6335,53073.0
2022-08-01 14:45:00,143.27,143.28,143.18,143.23,19876.0,139.6335,139.6432,139.5458,139.5945,19876.0
2022-08-01 14:50:00,143.2,143.34,143.17,143.34,9482.0,139.5653,139.7017,139.536,139.7017,9482.0
2022-08-01 14:55:00,143.34,143.55,143.32,143.41,6954.0,139.7017,139.9064,139.6822,139.7699,6954.0
2022-08-01 15:00:00,143.4,143.41,143.17,143.18,9526.0,139.7602,139.7699,139.536,139.5458,9526.0
2022-08-01 15:05:00,143.19,143.36,143.18,143.31,9322.0,139.5555,139.7212,139.5458,139.6725,9322.0
2022-08-01 15:10:00,143.28,143.4,143.26,143.37,9745.0,139.6432,139.7602,139.6238,139.731,9745.0
2022-08-01 15:15:00,143.36,143.42,143.31,143.35,12980.0,139.7212,139.7797,139.6725,139.7115,12980.0
2022-08-01 15:20:00,143.36,143.42,143.17,143.21,22833.0,139.7212,139.7797,139.536,139.575,22833.0
2022-08-01 15:25:00,143.2,143.33,143.2,143.27,19399.0,139.5653,139.692,139.5653,139.6335,19399.0
2022-08-01 15:30:00,143.28,143.43,143.24,143.41,21906.0,139.6432,139.7894,139.6043,139.7699,21906.0
2022-08-01 15:35:00,143.41,143.55,143.36,143.51,19928.0,139.7699,139.9064,139.7212,139.8674,19928.0
2022-08-01 15:40:00,143.53,143.67,143.49,143.59,22936.0,139.8869,140.0233,139.8479,139.9454,22936.0
2022-08-01 15:45:00,143.61,143.96,143.57,143.93,48303.0,139.9649,140.306,139.9259,140.2767,48303.0
2022-08-01 15:50:00,143.95,144.1,143.85,143.92,133588.0,140.2962,140.4424,140.1988,140.267,133588.0
2022-08-01 15:55:00,143.91,143.91,143.75,143.83,231153.0,140.2573,140.2573,140.1013,140.1793,231153.0
2022-08-02 09:30:00,143.78,144.11,142.5,142.56,113125.0,140.1306,140.4522,138.883,138.9415,113125.0
2022-08-02 09:35:00,142.55,142.74,142.36,142.51,39494.0,138.9318,139.117,138.7466,138.8928,39494.0
2022-08-02 09:40:00,142.51,142.86,142.37,142.7,29343.0,138.8928,139.2339,138.7563,139.078,29343.0
2022-08-02 09:45:00,142.69,143.2,142.63,142.97,23712.0,139.0682,139.5653,139.0097,139.3411,23712.0
2022-08-02 09:50:00,142.86,143.19,142.78,142.94,17431.0,139.2339,139.5555,139.1559,139.3119,17431.0
2022-08-02 09:55:00,143.03,143.64,142.99,143.59,29366.0,139.3996,139.9941,139.3606,139.9454,29366.0
2022-08-02 10:00:00,143.58,143.69,143.48,143.51,19178.0,139.9356,140.0428,139.8382,139.8674,19178.0
2022-08-02 10:05:00,143.52,143.67,143.07,143.12,8298.0,139.8772,140.0233,139.4386,139.4873,8298.0
2022-08-02 10:10:00,143.02,143.15,142.74,143.05,65315.0,139.3898,139.5165,139.117,139.4191,65315.0
2022-08-02 10:15:00,143.0,143.45,142.99,143.45,29096.0,139.3704,139.8089,139.3606,139.8089,29096.0
2022-08-02 10:20:00,143.41,143.43,143.2,143.22,11240.0,139.7699,139.7894,139.5653,139.5848,11240.0
2022-08-02 10:25:00,143.24,143.38,143.1,143.24,11866.0,139.6043,139.7407,139.4678,139.6043,11866.0
2022-08-02 10:30:00,143.3,143.44,143.06,143.14,20695.0,139.6627,139.7992,139.4288,139.5068,20695.0
2022-08-02 10:35:00,143.15,143.21,143.06,143.12,14383.0,139.5165,139.575,139.4288,139.4873,14383.0
2022-08-02 10:40:00,143.13,143.3,143.01,143.19,20659.0,139.4971,139.6627,139.3801,139.5555,20659.0
2022-08-02 10:45:00,143.22,143.26,142.92,142.94,13737.0,139.5848,139.6238,139.2924,139.3119,13737.0
2022-08-02 10:50:00,142.95,143.24,142.91,143.15,28366.0,139.3216,139.6043,139.2826,139.5165,28366.0
2022-08-02 10:55:00,143.16,143.2,143.01,143.16,13987.0,139.5263,139.5653,139.3801,139.5263,13987.0
2022-08-02 11:00:00,143.16,143.18,143.09,143.11,14936.0,139.5263,139.5458,139.4581,139.4776,14936.0
2022-08-02 11:05:00,143.13,143.16,143.04,143.15,7532.0,139.4971,139.5263,139.4093,139.5165,7532.0
2022-08-02 11:10:00,143.17,143.17,143.05,143.07,7259.0,139.536,139.536,139.4191,139.4386,7259.0
2022-08-02 11:15:00,143.09,143.13,142.82,142.9,25897.0,139.4581,139.4971,139.1949,139.2729,25897.0
2022-08-02 11:20:00,142.93,142.93,142.71,142.75,10975.0,139.3021,139.3021,139.0877,139.1267,10975.0
2022-08-02 11:25:00,142.81,143.08,142.8,143.06,6921.0,139.1852,139.4483,139.1754,139.4288,6921.0
2022-08-02 11:30:00,143.06,143.06,142.75,142.79,9926.0,139.4288,139.4288,139.1267,139.1657,9926.0
2022-08-02 11:35:00,142.83,143.03,142.8,142.96,13110.0,139.2047,139.3996,139.1754,139.3314,13110.0
2022-08-02 11:40:00,142.96,142.96,142.82,142.84,8938.0,139.3314,139.3314,139.1949,139.2144,8938.0
2022-08-02 11:45:00,142.84,142.91,142.65,142.65,7579.0,139.2144,139.2826,139.0292,139.0292,7579.0
2022-08-02 11:50:00,142.67,142.76,142.63,142.71,8684.0,139.0487,139.1364,139.0097,139.0877,8684.0
2022-08-02 11:55:00,142.73,142.86,142.71,142.74,8266.0,139.1072,139.2339,139.0877,139.117,8266.0
2022-08-02 12:00:00,142.75,143.04,142.75,143.01,9248.0,139.1267,139.4093,139.1267,139.3801,9248.0
2022-08-02 12:05:00,142.99,143.07,142.97,143.02,6289.0,139.3606,139.4386,139.3411,139.3898,6289.0
2022-08-02 12:10:00,143.01,143.2,142.99,143.18,23062.0,139.3801,139.5653,139.3606,139.5458,23062.0
2022-08-02 12:15:00,143.18,143.71,143.18,143.68,10442.0,139.5458,140.0623,139.5458,140.0331,10442.0
2022-08-02 12:20:00,143.7,143.99,143.66,143.95,15394.0,140.0526,140.3352,140.0136,140.2962,15394.0
2022-08-02 12:25:00,143.94,143.99,143.82,143.95,12182.0,140.2865,140.3352,140.1695,140.2962,12182.0
2022-08-02 12:30:00,143.92,143.96,143.8,143.86,8196.0,140.267,140.306,140.15,140.2085,8196.0
2022-08-02 12:35:00,143.89,144.03,143.88,144.01,16047.0,140.2378,140.3742,140.228,140.3547,16047.0
2022-08-02 12:40:00,144.02,144.17,144.0,144.16,11045.0,140.3645,140.5107,140.345,140.5009,11045.0
2022-08-02 12:45:00,144.1,144.15,143.99,144.05,13580.0,140.4424,140.4912,140.3352,140.3937,13580.0
2022-08-02 12:50:00,144.05,144.06,143.94,144.02,13887.0,140.3937,140.4034,140.2865,140.3645,13887.0
2022-08-02 12:55:00,144.02,144.04,143.65,143.66,36382.0,140.3645,140.384,140.0039,140.0136,36382.0
2022-08-02 13:00:00,143.67,143.71,143.55,143.69,16231.0,140.0233,140.0623,139.9064,140.0428,16231.0
2022-08-02 13:05:00,143.68,143.68,143.54,143.6,5583.0,140.0331,140.0331,139.8966,139.9551,5583.0
2022-08-02 13:10:00,143.53,143.6,143.39,143.46,8992.0,139.8869,139.9551,139.7505,139.8187,8992.0
2022-08-02 13:15:00,143.42,143.45,143.34,143.41,6296.0,139.7797,139.8089,139.7017,139.7699,6296.0
2022-08-02 13:20:00,143.42,143.44,143.27,143.27,7553.0,139.7797,139.7992,139.6335,139.6335,7553.0
2022-08-02 13:25:00,143.27,143.27,142.86,142.93,29138.0,139.6335,139.6335,139.2339,139.3021,29138.0
2022-08-02 13:30:00,142.91,142.91,142.47,142.47,35651.0,139.2826,139.2826,138.8538,138.8538,35651.0
2022-08-02 13:35:00,142.5,142.56,142.08,142.14,42524.0,138.883,138.9415,138.4737,138.5322,42524.0
2022-08-02 13:40:00,142.19,142.29,142.07,142.18,41014.0,138.5809,138.6784,138.464,138.5712,41014.0
2022-08-02 13:45:00,142.23,142.26,142.01,142.08,25777.0,138.6199,138.6491,138.4055,138.4737,25777.0
2022-08-02 13:50:00,142.07,142.25,142.01,142.11,10836.0,138.464,138.6394,138.4055,138.5029,10836.0
2022-08-02 13:55:00,142.12,142.28,142.1,142.28,10817.0,138.5127,138.6686,138.4932,138.6686,10817.0
2022-08-02 14:00:00,142.25,142.33,142.14,142.32,8343.0,138.6394,138.7174,138.5322,138.7076,8343.0
2022-08-02 14:05:00,142.28,142.74,142.27,142.74,24398.0,138.6686,139.117,138.6589,139.117,24398.0
2022-08-02 14:10:00,142.76,142.8,142.63,142.8,9442.0,139.1364,139.1754,139.0097,139.1754,9442.0
2022-08-02 14:15:00,142.76,142.76,142.62,142.63,5630.0,139.1364,139.1364,139.0,139.0097,5630.0
2022-08-02 14:20:00,142.66,142.94,142.64,142.86,5846.0,139.039,139.3119,139.0195,139.2339,5846.0
2022-08-02 14:25:00,142.85,143.02,142.85,142.98,7691.0,139.2242,139.3898,139.2242,139.3509,7691.0
2022-08-02 14:30:00,143.0,143.1,142.95,143.08,9375.0,139.3704,139.4678,139.3216,139.4483,9375.0
2022-08-02 14:35:00,143.05,143.06,142.62,142.7,22967.0,139.4191,139.4288,139.0,139.078,22967.0
2022-08-02 14:40:00,142.69,143.02,142.66,142.97,9560.0,139.0682,139.3898,139.039,139.3411,9560.0
2022-08-02 14:45:00,142.96,142.96,142.77,142.91,10100.0,139.3314,139.3314,139.1462,139.2826,10100.0
2022-08-02 14:50:00,142.91,143.01,142.73,142.8,15056.0,139.2826,139.3801,139.1072,139.1754,15056.0
2022-08-02 14:55:00,142.81,142.86,142.67,142.78,10934.0,139.1852,139.2339,139.0487,139.1559,10934.0
2022-08-02 15:00:00,142.83,142.94,142.74,142.8,9677.0,139.2047,139.3119,139.117,139.1754,9677.0
2022-08-02 15:05:00,142.83,142.91,142.79,142.84,15940.0,139.2047,139.2826,139.1657,139.2144,15940.0
2022-08-02 15:10:00,142.86,143.08,142.78,143.08,33906.0,139.2339,139.4483,139.1559,139.4483,33906.0
2022-08-02 15:15:00,143.07,143.13,142.89,142.9,93930.0,139.4386,139.4971,139.2631,139.2729,93930.0
2022-08-02 15:20:00,142.9,142.93,142.53,142.53,20081.0,139.2729,139.3021,138.9123,138.9123,20081.0
2022-08-02 15:25:00,142.52,142.88,142.52,142.87,19249.0,138.9025,139.2534,138.9025,139.2437,19249.0
2022-08-02 15:30:00,142.86,142.9,142.8,142.82,13468.0,139.2339,139.2729,139.1754,139.1949,13468.0
2022-08-02 15:35:00,142.82,143.03,142.8,142.87,15202.0,139.1949,139.3996,139.1754,139.2437,15202.0
2022-08-02 15:40:00,142.87,142.89,142.73,142.78,15549.0,139.2437,139.2631,139.1072,139.1559,15549.0
2022-08-02 15:45:00,142.8,142.8,142.52,142.55,15905.0,139.1754,139.1754,138.9025,138.9318,15905.0
2022-08-02 15:50:00,142.56,142.61,142.37,142.41,33207.0,138.9415,138.9903,138.7563,138.7953,33207.0
2022-08-02 15:55:00,142.39,142.41,142.18,142.35,134621.0,138.7758,138.7953,138.5712,138.7368,134621.0
2022-08-03 09:30:00,142.56,143.32,142.56,142.68,54696.0,138.9415,139.6822,138.9415,139.0585,54696.0
2022-08-03 09:35:00,142.69,143.24,142.57,143.24,10273.0,139.0682,139.6043,138.9513,139.6043,10273.0
2022-08-03 09:40:00,143.09,143.24,142.69,142.78,8174.0,139.4581,139.6043,139.0682,139.1559,8174.0
2022-08-03 09:45:00,142.84,143.02,142.81,142.81,6981.0,139.2144,139.3898,139.1852,139.1852,6981.0
2022-08-03 09:50:00,142.89,143.03,142.79,142.94,8245.0,139.2631,139.3996,139.1657,139.3119,8245.0
2022-08-03 09:55:00,142.96,143.14,142.69,142.83,14399.0,139.3314,139.5068,139.0682,139.2047,14399.0
2022-08-03 10:00:00,142.78,143.08,142.38,143.06,88870.0,139.1559,139.4483,138.7661,139.4288,88870.0
2022-08-03 10:05:00,143.05,143.66,143.05,143.43,42980.0,139.4191,140.0136,139.4191,139.7894,42980.0
2022-08-03 10:10:00,143.42,143.59,143.16,143.23,14940.0,139.7797,139.9454,139.5263,139.5945,14940.0
2022-08-03 10:15:00,143.22,143.42,143.2,143.31,22697.0,139.5848,139.7797,139.5653,139.6725,22697.0
2022-08-03 10:20:00,143.27,143.45,143.16,143.3,15729.0,139.6335,139.8089,139.5263,139.6627,15729.0
2022-08-03 10:25:00,143.28,143.3,142.96,143.27,18553.0,139.6432,139.6627,139.3314,139.6335,18553.0
2022-08-03 10:30:00,143.28,143.4,143.02,143.15,9134.0,139.6432,139.7602,139.3898,139.5165,9134.0
2022-08-03 10:35:00,143.12,143.23,142.94,143.19,11787.0,139.4873,139.5945,139.3119,139.5555,11787.0
2022-08-03 10:40:00,143.2,143.42,143.16,143.42,6025.0,139.5653,139.7797,139.5263,139.7797,6025.0
2022-08-03 10:45:00,143.39,143.59,143.37,143.59,5893.0,139.7505,139.9454,139.731,139.9454,5893.0
2022-08-03 10:50:00,143.63,143.88,143.63,143.78,8169.0,139.9844,140.228,139.9844,140.1306,8169.0
2022-08-03 10:55:00,143.82,143.83,143.45,143.62,7929.0,140.1695,140.1793,139.8089,139.9746,7929.0
2022-08-03 11:00:00,143.67,143.77,143.45,143.52,5823.0,140.0233,140.1208,139.8089,139.8772,5823.0
2022-08-03 11:05:00,143.52,143.8,143.48,143.74,9125.0,139.8772,140.15,139.8382,140.0916,9125.0
2022-08-03 11:10:00,143.76,143.89,143.73,143.84,7478.0,140.1111,140.2378,140.0818,140.189,7478.0
2022-08-03 11:15:00,143.81,143.87,143.56,143.56,8026.0,140.1598,140.2183,139.9161,139.9161,8026.0
2022-08-03 11:20:00,143.54,143.66,143.41,143.46,13460.0,139.8966,140.0136,139.7699,139.8187,13460.0
2022-08-03 11:25:00,143.47,143.47,143.33,143.33,17010.0,139.8284,139.8284,139.692,139.692,17010.0
2022-08-03 11:30:00,143.31,143.33,143.09,143.17,10183.0,139.6725,139.692,139.4581,139.536,10183.0
2022-08-03 11:35:00,143.21,143.74,143.19,143.72,16427.0,139.575,140.0916,139.5555,140.0721,16427.0
2022-08-03 11:40:00,143.73,143.84,143.64,143.65,13530.0,140.0818,140.189,139.9941,140.0039,13530.0
2022-08-03 11:45:00,143.65,143.65,143.47,143.51,12165.0,140.0039,140.0039,139.8284,139.8674,12165.0
2022-08-03 11:50:00,143.48,143.52,143.19,143.5,11176.0,139.8382,139.8772,139.5555,139.8577,11176.0
2022-08-03 11:55:00,143.49,143.69,143.49,143.67,6821.0,139.8479,140.0428,139.8479,140.0233,6821.0
2022-08-03 12:00:00,143.69,143.73,143.61,143.73,14162.0,140.0428,140.0818,139.9649,140.0818,14162.0
2022-08-03 12:05:00,143.72,143.91,143.69,143.76,4379.0,140.0721,140.2573,140.0428,140.1111,4379.0
2022-08-03 12:10:00,143.73,143.91,143.73,143.9,6104.0,140.0818,140.2573,140.0818,140.2475,6104.0
2022-08-03 12:15:00,143.9,143.9,143.64,143.69,7063.0,140.2475,140.2475,139.9941,140.0428,7063.0
2022-08-03 12:20:00,143.72,143.92,143.72,143.84,6375.0,140.0721,140.267,140.0721,140.189,6375.0
2022-08-03 12:25:00,143.81,143.81,143.62,143.63,5593.0,140.1598,140.1598,139.9746,139.9844,5593.0
2022-08-03 12:30:00,143.63,144.01,143.62,143.94,26704.0,139.9844,140.3547,139.9746,140.2865,26704.0
2022-08-03 12:35:00,143.94,144.03,143.86,143.86,33369.0,140.2865,140.3742,140.2085,140.2085,33369.0
2022-08-03 12:40:00,143.84,143.94,143.8,143.93,10000.0,140.189,140.2865,140.15,140.2767,10000.0
2022-08-03 12:45:00,143.9,144.09,143.87,144.08,4847.0,140.2475,140.4327,140.2183,140.4229,4847.0
2022-08-03 12:50:00,144.1,144.13,143.99,143.99,7576.0,140.4424,140.4717,140.3352,140.3352,7576.0
2022-08-03 12:55:00,143.98,144.01,143.9,143.94,5700.0,140.3255,140.3547,140.2475,140.2865,5700.0
2022-08-03 13:00:00,143.94,144.11,143.93,144.08,8917.0,140.2865,140.4522,140.2767,140.4229,8917.0
2022-08-03 13:05:00,144.06,144.13,144.03,144.06,9004.0,140.4034,140.4717,140.3742,140.4034,9004.0
2022-08-03 13:10:00,144.06,144.06,143.95,144.0,7165.0,140.4034,140.4034,140.2962,140.345,7165.0
2022-08-03 13:15:00,144.04,144.11,143.9,143.92,8649.0,140.384,140.4522,140.2475,140.267,8649.0
2022-08-03 13:20:00,143.89,143.91,143.81,143.84,9115.0,140.2378,140.2573,140.1598,140.189,9115.0
2022-08-03 13:25:00,143.83,143.9,143.81,143.88,13214.0,140.1793,140.2475,140.1598,140.228,13214.0
2022-08-03 13:30:00,143.87,143.93,143.79,143.79,8626.0,140.2183,140.2767,140.1403,140.1403,8626.0
2022-08-03 13:35:00,143.78,143.86,143.73,143.79,8554.0,140.1306,140.2085,140.0818,140.1403,8554.0
2022-08-03 13:40:00,143.8,143.8,143.7,143.75,8410.0,140.15,140.15,140.0526,140.1013,8410.0
2022-08-03 13:45:00,143.8,143.8,143.63,143.76,7427.0,140.15,140.15,139.9844,140.1111,7427.0
2022-08-03 13:50:00,143.79,143.83,143.72,143.73,5415.0,140.1403,140.1793,140.0721,140.0818,5415.0
2022-08-03 13:55:00,143.75,143.76,143.64,143.65,14411.0,140.1013,140.1111,139.9941,140.0039,14411.0
2022-08-03 14:00:00,143.65,143.68,143.51,143.58,9024.0,140.0039,140.0331,139.8674,139.9356,9024.0
2022-08-03 14:05:00,143.59,143.62,143.52,143.57,5505.0,139.9454,139.9746,139.8772,139.9259,5505.0
2022-08-03 14:10:00,143.56,143.64,143.49,143.54,7059.0,139.9161,139.9941,139.8479,139.8966,7059.0
2022-08-03 14:15:00,143.55,143.66,143.48,143.64,7806.0,139.9064,140.0136,139.8382,139.9941,7806.0
2022-08-03 14:20:00,143.66,143.72,143.57,143.65,9499.0,140.0136,140.0721,139.9259,140.0039,9499.0
2022-08-03 14:25:00,143.64,143.69,143.58,143.59,8168.0,139.9941,140.0428,139.9356,139.9454,8168.0
2022-08-03 14:30:00,143.56,143.67,143.55,143.57,7763.0,139.9161,140.0233,139.9064,139.9259,7763.0
2022-08-03 14:35:00,143.58,143.68,143.55,143.55,6972.0,139.9356,140.0331,139.9064,139.9064,6972.0
2022-08-03 14:40:00,143.54,143.61,143.25,143.33,17780.0,139.8966,139.9649,139.614,139.692,17780.0
2022-08-03 14:45:00,143.33,143.58,143.27,143.58,11793.0,139.692,139.9356,139.6335,139.9356,11793.0
2022-08-03 14:50:00,143.56,143.58,143.46,143.46,11889.0,139.9161,139.9356,139.8187,139.8187,11889.0
2022-08-03 14:55:00,143.49,143.61,143.42,143.45,13236.0,139.8479,139.9649,139.7797,139.8089,13236.0
2022-08-03 15:00:00,143.46,143.77,143.44,143.72,22882.0,139.8187,140.1208,139.7992,140.0721,22882.0
2022-08-03 15:05:00,143.74,143.77,143.59,143.61,17401.0,140.0916,140.1208,139.9454,139.9649,17401.0
2022-08-03 15:10:00,143.6,143.67,143.6,143.64,25265.0,139.9551,140.0233,139.9551,139.9941,25265.0
2022-08-03 15:15:00,143.64,143.91,143.62,143.89,25405.0,139.9941,140.2573,139.9746,140.2378,25405.0
2022-08-03 15:20:00,143.87,143.98,143.84,143.93,18654.0,140.2183,140.3255,140.189,140.2767,18654.0
2022-08-03 15:25:00,143.91,144.0,143.86,143.97,20403.0,140.2573,140.345,140.2085,140.3157,20403.0
2022-08-03 15:30:00,143.97,144.09,143.97,144.04,27783.0,140.3157,140.4327,140.3157,140.384,27783.0
2022-08-03 15:35:00,144.04,144.17,143.99,144.14,28365.0,140.384,140.5107,140.3352,140.4814,28365.0
2022-08-03 15:40:00,144.14,144.19,144.09,144.16,42059.0,140.4814,140.5301,140.4327,140.5009,42059.0
2022-08-03 15:45:00,144.15,144.18,143.88,143.92,104978.0,140.4912,140.5204,140.228,140.267,104978.0
2022-08-03 15:50:00,143.93,144.14,143.75,144.03,74421.0,140.2767,140.4814,140.1013,140.3742,74421.0
2022-08-03 15:55:00,144.01,144.01,143.61,143.71,125746.0,140.3547,140.3547,139.9649,140.0623,125746.0
2022-08-04 09:30:00,144.12,144.66,143.98,144.14,80311.0,140.4619,140.9882,140.3255,140.4814,80311.0
2022-08-04 09:35:00,144.08,144.26,143.95,144.14,19880.0,140.4229,140.5984,140.2962,140.4814,19880.0
2022-08-04 09:40:00,144.14,144.57,144.14,144.41,22194.0,140.4814,140.9005,140.4814,140.7446,22194.0
2022-08-04 09:45:00,144.48,144.97,144.43,144.8,26335.0,140.8128,141.2903,140.7641,141.1247,26335.0
2022-08-04 09:50:00,144.81,144.92,144.72,144.85,9719.0,141.1344,141.2416,141.0467,141.1734,9719.0
2022-08-04 09:55:00,144.83,144.83,144.47,144.57,7500.0,141.1539,141.1539,140.803,140.9005,7500.0
2022-08-04 10:00:00,144.54,144.87,144.45,144.84,9788.0,140.8713,141.1929,140.7835,141.1636,9788.0
2022-08-04 10:05:00,144.84,144.85,144.42,144.47,9085.0,141.1636,141.1734,140.7543,140.803,9085.0
2022-08-04 10:10:00,144.5,144.59,144.35,144.37,28098.0,140.8323,140.92,140.6861,140.7056,28098.0
2022-08-04 10:15:00,144.36,144.4,143.96,144.26,13085.0,140.6958,140.7348,140.306,140.5984,13085.0
2022-08-04 10:20:00,144.24,144.36,143.98,144.01,25206.0,140.5789,140.6958,140.3255,140.3547,25206.0
2022-08-04 10:25:00,143.98,143.98,143.47,143.58,13885.0,140.3255,140.3255,139.8284,139.9356,13885.0
2022-08-04 10:30:00,143.6,143.83,143.44,143.45,18936.0,139.9551,140.1793,139.7992,139.8089,18936.0
2022-08-04 10:35:00,143.43,143.57,143.36,143.4,15694.0,139.7894,139.9259,139.7212,139.7602,15694.0
2022-08-04 10:40:00,143.38,143.59,143.34,143.39,19188.0,139.7407,139.9454,139.7017,139.7505,19188.0
2022-08-04 10:45:00,143.4,143.95,143.36,143.87,13681.0,139.7602,140.2962,139.7212,140.2183,13681.0
2022-08-04 10:50:00,143.87,143.87,143.61,143.73,9386.0,140.2183,140.2183,139.9649,140.0818,9386.0
2022-08-04 10:55:00,143.73,143.89,143.73,143.8,11997.0,140.0818,140.2378,140.0818,140.15,11997.0
2022-08-04 11:00:00,143.82,143.88,143.67,143.68,11535.0,140.1695,140.228,140.0233,140.0331,11535.0
2022-08-04 11:05:00,143.66,143.87,143.63,143.63,11388.0,140.0136,140.2183,139.9844,139.9844,11388.0
2022-08-04 11:10:00,143.63,143.63,143.35,143.44,11217.0,139.9844,139.9844,139.7115,139.7992,11217.0
2022-08-04 11:15:00,143.38,143.7,143.36,143.7,11237.0,139.7407,140.0526,139.7212,140.0526,11237.0
2022-08-04 11:20:00,143.73,143.83,143.6,143.6,13860.0,140.0818,140.1793,139.9551,139.9551,13860.0
2022-08-04 11:25:00,143.59,143.65,143.45,143.47,8304.0,139.9454,140.0039,139.8089,139.8284,8304.0
2022-08-04 11:30:00,143.47,143.57,143.37,143.56,11975.0,139.8284,139.9259,139.731,139.9161,11975.0
2022-08-04 11:35:00,143.51,143.65,143.5,143.5,6858.0,139.8674,140.0039,139.8577,139.8577,6858.0
2022-08-04 11:40:00,143.52,143.76,143.45,143.76,7766.0,139.8772,140.1111,139.8089,140.1111,7766.0
2022-08-04 11:45:00,143.76,143.84,143.67,143.77,14399.0,140.1111,140.189,140.0233,140.1208,14399.0
2022-08-04 11:50:00,143.76,143.92,143.74,143.86,12402.0,140.1111,140.267,140.0916,140.2085,12402.0
2022-08-04 11:55:00,143.86,143.87,143.78,143.81,9593.0,140.2085,140.2183,140.1306,140.1598,9593.0
2022-08-04 12:00:00,143.83,144.1,143.83,144.09,9824.0,140.1793,140.4424,140.1793,140.4327,9824.0
2022-08-04 12:05:00,144.1,144.14,144.0,144.01,5043.0,140.4424,140.4814,140.345,140.3547,5043.0
2022-08-04 12:10:00,143.99,144.12,143.99,144.06,5565.0,140.3352,140.4619,140.3352,140.4034,5565.0
2022-08-04 12:15:00,144.05,144.15,144.03,144.05,4120.0,140.3937,140.4912,140.3742,140.3937,4120.0
2022-08-04 12:20:00,144.03,144.18,143.99,144.15,4922.0,140.3742,140.5204,140.3352,140.4912,4922.0
2022-08-04 12:25:00,144.19,144.25,144.16,144.22,5036.0,140.5301,140.5886,140.5009,140.5594,5036.0
2022-08-04 12:30:00,144.22,144.26,144.13,144.19,7793.0,140.5594,140.5984,140.4717,140.5301,7793.0
2022-08-04 12:35:00,144.21,144.21,144.09,144.11,6456.0,140.5496,140.5496,140.4327,140.4522,6456.0
2022-08-04 12:40:00,144.13,144.25,144.08,144.2,10220.0,140.4717,140.5886,140.4229,140.5399,10220.0
2022-08-04 12:45:00,144.2,144.23,143.89,143.9,8184.0,140.5399,140.5691,140.2378,140.2475,8184.0
2022-08-04 12:50:00,143.91,144.02,143.91,144.0,6114.0,140.2573,140.3645,140.2573,140.345,6114.0
2022-08-04 12:55:00,144.04,144.04,143.83,143.84,6634.0,140.384,140.384,140.1793,140.189,6634.0
2022-08-04 13:00:00,143.86,143.94,143.8,143.85,5747.0,140.2085,140.2865,140.15,140.1988,5747.0
2022-08-04 13:05:00,143.84,144.05,143.84,143.99,7399.0,140.189,140.3937,140.189,140.3352,7399.0
2022-08-04 13:10:00,144.01,144.26,144.01,144.25,5407.0,140.3547,140.5984,140.3547,140.5886,5407.0
2022-08-04 13:15:00,144.25,144.26,144.17,144.17,10693.0,140.5886,140.5984,140.5107,140.5107,10693.0
2022-08-04 13:20:00,144.16,144.25,144.01,144.25,13463.0,140.5009,140.5886,140.3547,140.5886,13463.0
2022-08-04 13:25:00,144.25,144.29,144.2,144.24,10497.0,140.5886,140.6276,140.5399,140.5789,10497.0
2022-08-04 13:30:00,144.22,144.32,144.14,144.21,64124.0,140.5594,140.6568,140.4814,140.5496,64124.0
2022-08-04 13:35:00,144.21,144.27,144.18,144.24,9607.0,140.5496,140.6081,140.5204,140.5789,9607.0
2022-08-04 13:40:00,144.22,144.28,144.18,144.21,11709.0,140.5594,140.6179,140.5204,140.5496,11709.0
2022-08-04 13:45:00,144.18,144.25,144.16,144.25,8380.0,140.5204,140.5886,140.5009,140.5886,8380.0
2022-08-04 13:50:00,144.25,144.25,144.21,144.22,8777.0,140.5886,140.5886,140.5496,140.5594,8777.0
2022-08-04 13:55:00,144.22,144.22,144.12,144.22,10024.0,140.5594,140.5594,140.4619,140.5594,10024.0
2022-08-04 14:00:00,144.2,144.24,144.16,144.24,10970.0,140.5399,140.5789,140.5009,140.5789,10970.0
2022-08-04 14:05:00,144.24,144.27,144.2,144.23,11739.0,140.5789,140.6081,140.5399,140.5691,11739.0
2022-08-04 14:10:00,144.23,144.25,144.18,144.22,8551.0,140.5691,140.5886,140.5204,140.5594,8551.0
2022-08-04 14:15:00,144.2,144.21,144.14,144.19,7078.0,140.5399,140.5496,140.4814,140.5301,7078.0
2022-08-04 14:20:00,144.19,144.23,144.18,144.22,6327.0,140.5301,140.5691,140.5204,140.5594,6327.0
2022-08-04 14:25:00,144.23,144.28,144.2,144.25,16509.0,140.5691,140.6179,140.5399,140.5886,16509.0
2022-08-04 14:30:00,144.25,144.56,144.25,144.52,47562.0,140.5886,140.8908,140.5886,140.8518,47562.0
2022-08-04 14:35:00,144.52,144.52,144.15,144.27,9306.0,140.8518,140.8518,140.4912,140.6081,9306.0
2022-08-04 14:40:00,144.25,144.27,143.99,144.0,19613.0,140.5886,140.6081,140.3352,140.345,19613.0
2022-08-04 14:45:00,144.0,144.07,144.0,144.03,13354.0,140.345,140.4132,140.345,140.3742,13354.0
2022-08-04 14:50:00,144.03,144.07,143.94,143.97,10803.0,140.3742,140.4132,140.2865,140.3157,10803.0
2022-08-04 14:55:00,143.97,144.03,143.96,143.97,17762.0,140.3157,140.3742,140.306,140.3157,17762.0
2022-08-04 15:00:00,143.95,143.96,143.9,143.92,8590.0,140.2962,140.306,140.2475,140.267,8590.0
2022-08-04 15:05:00,143.92,144.04,143.91,144.04,13526.0,140.267,140.384,140.2573,140.384,13526.0
2022-08-04 15:10:00,144.01,144.26,144.01,144.23,25590.0,140.3547,140.5984,140.3547,140.5691,25590.0
2022-08-04 15:15:00,144.25,144.4,144.24,144.39,16861.0,140.5886,140.7348,140.5789,140.7251,16861.0
2022-08-04 15:20:00,144.4,144.41,144.15,144.28,14034.0,140.7348,140.7446,140.4912,140.6179,14034.0
2022-08-04 15:25:00,144.26,144.28,144.18,144.22,8628.0,140.5984,140.6179,140.5204,140.5594,8628.0
2022-08-04 15:30:00,144.2,144.27,144.11,144.12,13832.0,140.5399,140.6081,140.4522,140.4619,13832.0
2022-08-04 15:35:00,144.14,144.14,143.9,143.91,12262.0,140.4814,140.4814,140.2475,140.2573,12262.0
2022-08-04 15:40:00,143.91,143.96,143.77,143.78,25287.0,140.2573,140.306,140.1208,140.1306,25287.0
2022-08-04 15:45:00,143.78,143.79,143.48,143.51,44342.0,140.1306,140.1403,139.8382,139.8674,44342.0
2022-08-04 15:50:00,143.53,143.63,143.41,143.61,57720.0,139.8869,139.9844,139.7699,139.9649,57720.0
2022-08-04 15:55:00,143.6,143.8,143.47,143.8,107904.0,139.9551,140.15,139.8284,140.15,107904.0
2022-08-05 09:30:00,142.22,143.0,141.39,141.53,87251.0,138.6101,139.3704,137.8012,137.9377,87251.0
2022-08-05 09:35:00,141.67,142.18,141.42,142.04,36404.0,138.0741,138.5712,137.8305,138.4347,36404.0
2022-08-05 09:40:00,142.06,142.18,141.85,141.91,28711.0,138.4542,138.5712,138.2495,138.308,28711.0
2022-08-05 09:45:00,141.96,142.09,141.74,142.0,10891.0,138.3567,138.4834,138.1423,138.3957,10891.0
2022-08-05 09:50:00,142.01,142.3,141.88,141.91,40176.0,138.4055,138.6881,138.2788,138.308,40176.0
2022-08-05 09:55:00,141.74,142.02,141.54,141.94,14090.0,138.1423,138.4152,137.9474,138.3373,14090.0
2022-08-05 10:00:00,141.99,142.44,141.89,142.32,14839.0,138.386,138.8246,138.2885,138.7076,14839.0
2022-08-05 10:05:00,142.33,142.47,142.19,142.3,22836.0,138.7174,138.8538,138.5809,138.6881,22836.0
2022-08-05 10:10:00,142.32,142.97,142.21,142.97,32464.0,138.7076,139.3411,138.6004,139.3411,32464.0
2022-08-05 10:15:00,143.01,143.2,142.82,143.0,32557.0,139.3801,139.5653,139.1949,139.3704,32557.0
2022-08-05 10:20:00,143.0,143.03,142.89,142.99,18391.0,139.3704,139.3996,139.2631,139.3606,18391.0
2022-08-05 10:25:00,143.01,143.16,142.84,142.98,21063.0,139.3801,139.5263,139.2144,139.3509,21063.0
2022-08-05 10:30:00,143.0,143.04,142.79,142.82,17043.0,139.3704,139.4093,139.1657,139.1949,17043.0
2022-08-05 10:35:00,142.81,142.84,142.71,142.73,10063.0,139.1852,139.2144,139.0877,139.1072,10063.0
2022-08-05 10:40:00,142.71,142.81,142.64,142.81,6513.0,139.0877,139.1852,139.0195,139.1852,6513.0
2022-08-05 10:45:00,142.81,142.84,142.66,142.66,25838.0,139.1852,139.2144,139.039,139.039,25838.0
2022-08-05 10:50:00,142.67,142.67,142.29,142.54,10792.0,139.0487,139.0487,138.6784,138.922,10792.0
2022-08-05 10:55:00,142.5,142.54,142.31,142.31,9681.0,138.883,138.922,138.6979,138.6979,9681.0
2022-08-05 11:00:00,142.36,142.36,141.95,142.01,9708.0,138.7466,138.7466,138.347,138.4055,9708.0
2022-08-05 11:05:00,141.95,142.08,141.82,142.03,10443.0,138.347,138.4737,138.2203,138.425,10443.0
2022-08-05 11:10:00,142.08,142.08,141.72,141.85,8568.0,138.4737,138.4737,138.1228,138.2495,8568.0
2022-08-05 11:15:00,141.9,142.0,141.85,141.94,14387.0,138.2983,138.3957,138.2495,138.3373,14387.0
2022-08-05 11:20:00,141.94,142.04,141.6,141.71,34503.0,138.3373,138.4347,138.0059,138.1131,34503.0
2022-08-05 11:25:00,141.68,141.85,141.65,141.8,10529.0,138.0839,138.2495,138.0546,138.2008,10529.0
2022-08-05 11:30:00,141.77,142.29,141.66,142.29,45045.0,138.1716,138.6784,138.0644,138.6784,45045.0
2022-08-05 11:35:00,142.29,142.29,141.86,142.09,37352.0,138.6784,138.6784,138.2593,138.4834,37352.0
2022-08-05 11:40:00,142.13,142.38,142.06,142.28,15752.0,138.5224,138.7661,138.4542,138.6686,15752.0
2022-08-05 11:45:00,142.32,142.63,142.27,142.59,44046.0,138.7076,139.0097,138.6589,138.9708,44046.0
2022-08-05 11:50:00,142.61,142.75,142.46,142.7,16026.0,138.9903,139.1267,138.8441,139.078,16026.0
2022-08-05 11:55:00,142.68,142.78,142.65,142.77,17319.0,139.0585,139.1559,139.0292,139.1462,17319.0
2022-08-05 12:00:00,142.74,142.75,142.62,142.74,24372.0,139.117,139.1267,139.0,139.117,24372.0
2022-08-05 12:05:00,142.74,142.87,142.58,142.78,34888.0,139.117,139.2437,138.961,139.1559,34888.0
2022-08-05 12:10:00,142.79,142.81,142.57,142.7,14576.0,139.1657,139.1852,138.9513,139.078,14576.0
2022-08-05 12:15:00,142.7,142.73,142.46,142.48,15960.0,139.078,139.1072,138.8441,138.8635,15960.0
2022-08-05 12:20:00,142.43,142.44,142.2,142.44,46199.0,138.8148,138.8246,138.5907,138.8246,46199.0
2022-08-05 12:25:00,142.44,142.78,142.4,142.76,31623.0,138.8246,139.1559,138.7856,139.1364,31623.0
2022-08-05 12:30:00,142.73,142.79,142.59,142.65,47952.0,139.1072,139.1657,138.9708,139.0292,47952.0
2022-08-05 12:35:00,142.63,142.89,142.61,142.77,24920.0,139.0097,139.2631,138.9903,139.1462,24920.0
2022-08-05 12:40:00,142.81,143.01,142.81,142.99,9587.0,139.1852,139.3801,139.1852,139.3606,9587.0
2022-08-05 12:45:00,143.0,143.02,142.93,142.97,15675.0,139.3704,139.3898,139.3021,139.3411,15675.0
2022-08-05 12:50:00,142.99,143.02,142.89,142.96,8981.0,139.3606,139.3898,139.2631,139.3314,8981.0
2022-08-05 12:55:00,143.0,143.01,142.84,142.99,7327.0,139.3704,139.3801,139.2144,139.3606,7327.0
2022-08-05 13:00:00,143.0,143.21,142.98,143.21,25994.0,139.3704,139.575,139.3509,139.575,25994.0
2022-08-05 13:05:00,143.24,143.3,143.09,143.12,11040.0,139.6043,139.6627,139.4581,139.4873,11040.0
2022-08-05 13:10:00,143.11,143.28,143.1,143.26,5676.0,139.4776,139.6432,139.4678,139.6238,5676.0
2022-08-05 13:15:00,143.26,143.26,143.13,143.14,6619.0,139.6238,139.6238,139.4971,139.5068,6619.0
2022-08-05 13:20:00,143.12,143.2,143.04,143.17,9594.0,139.4873,139.5653,139.4093,139.536,9594.0
2022-08-05 13:25:00,143.18,143.27,143.18,143.2,5952.0,139.5458,139.6335,139.5458,139.5653,5952.0
2022-08-05 13:30:00,143.21,143.43,143.2,143.38,9167.0,139.575,139.7894,139.5653,139.7407,9167.0
2022-08-05 13:35:00,143.39,143.71,143.38,143.71,7238.0,139.7505,140.0623,139.7407,140.0623,7238.0
2022-08-05 13:40:00,143.72,143.72,143.53,143.53,7613.0,140.0721,140.0721,139.8869,139.8869,7613.0
2022-08-05 13:45:00,143.52,143.59,143.49,143.57,6595.0,139.8772,139.9454,139.8479,139.9259,6595.0
2022-08-05 13:50:00,143.55,143.56,143.43,143.46,8975.0,139.9064,139.9161,139.7894,139.8187,8975.0
2022-08-05 13:55:00,143.48,143.52,143.33,143.52,8266.0,139.8382,139.8772,139.692,139.8772,8266.0
2022-08-05 14:00:00,143.52,143.54,143.36,143.45,20466.0,139.8772,139.8966,139.7212,139.8089,20466.0
2022-08-05 14:05:00,143.45,143.65,143.43,143.61,26560.0,139.8089,140.0039,139.7894,139.9649,26560.0
2022-08-05 14:10:00,143.59,143.62,143.51,143.62,5492.0,139.9454,139.9746,139.8674,139.9746,5492.0
2022-08-05 14:15:00,143.63,143.94,143.61,143.94,16556.0,139.9844,140.2865,139.9649,140.2865,16556.0
2022-08-05 14:20:00,143.92,144.0,143.91,143.97,17190.0,140.267,140.345,140.2573,140.3157,17190.0
2022-08-05 14:25:00,143.97,144.08,143.85,143.85,21461.0,140.3157,140.4229,140.1988,140.1988,21461.0
2022-08-05 14:30:00,143.89,144.1,143.81,144.09,19485.0,140.2378,140.4424,140.1598,140.4327,19485.0
2022-08-05 14:35:00,144.09,144.18,144.02,144.04,43002.0,140.4327,140.5204,140.3645,140.384,43002.0
2022-08-05 14:40:00,144.04,144.09,143.94,144.09,18626.0,140.384,140.4327,140.2865,140.4327,18626.0
2022-08-05 14:45:00,144.09,144.24,144.0,144.19,28849.0,140.4327,140.5789,140.345,140.5301,28849.0
2022-08-05 14:50:00,144.18,144.18,144.01,144.03,11332.0,140.5204,140.5204,140.3547,140.3742,11332.0
2022-08-05 14:55:00,144.03,144.03,143.78,143.88,16586.0,140.3742,140.3742,140.1306,140.228,16586.0
2022-08-05 15:00:00,143.89,144.04,143.88,143.92,10518.0,140.2378,140.384,140.228,140.267,10518.0
2022-08-05 15:05:00,143.92,144.0,143.87,143.9,10505.0,140.267,140.345,140.2183,140.2475,10505.0
2022-08-05 15:10:00,143.9,144.15,143.89,144.13,18625.0,140.2475,140.4912,140.2378,140.4717,18625.0
2022-08-05 15:15:00,144.14,144.31,144.11,144.29,42058.0,140.4814,140.6471,140.4522,140.6276,42058.0
2022-08-05 15:20:00,144.29,144.57,144.29,144.52,35073.0,140.6276,140.9005,140.6276,140.8518,35073.0
2022-08-05 15:25:00,144.53,144.55,144.44,144.46,80788.0,140.8615,140.881,140.7738,140.7933,80788.0
2022-08-05 15:30:00,144.49,144.49,144.22,144.25,74237.0,140.8225,140.8225,140.5594,140.5886,74237.0
2022-08-05 15:35:00,144.25,144.3,144.17,144.22,34151.0,140.5886,140.6374,140.5107,140.5594,34151.0
2022-08-05 15:40:00,144.23,144.31,144.12,144.31,33657.0,140.5691,140.6471,140.4619,140.6471,33657.0
2022-08-05 15:45:00,144.34,144.63,144.32,144.58,69756.0,140.6763,140.959,140.6568,140.9102,69756.0
2022-08-05 15:50:00,144.61,144.8,144.55,144.69,85618.0,140.9395,141.1247,140.881,141.0175,85618.0
2022-08-05 15:55:00,144.69,144.75,144.46,144.54,173098.0,141.0175,141.0759,140.7933,140.8713,173098.0
2022-08-08 09:30:00,145.15,145.87,145.04,145.45,81770.0,141.4658,142.1675,141.3586,141.7582,81770.0
2022-08-08 09:35:00,145.45,145.54,144.52,145.05,12749.0,141.7582,141.8459,140.8518,141.3683,12749.0
2022-08-08 09:40:00,145.15,146.05,145.15,145.71,59529.0,141.4658,142.3429,141.4658,142.0116,59529.0
2022-08-08 09:45:00,145.72,145.86,145.52,145.75,19940.0,142.0213,142.1578,141.8264,142.0506,19940.0
2022-08-08 09:50:00,145.77,145.85,145.51,145.65,13553.0,142.07,142.148,141.8166,141.9531,13553.0
2022-08-08 09:55:00,145.66,145.78,145.59,145.71,10986.0,141.9628,142.0798,141.8946,142.0116,10986.0
2022-08-08 10:00:00,145.63,145.86,145.61,145.61,14737.0,141.9336,142.1578,141.9141,141.9141,14737.0
2022-08-08 10:05:00,145.68,145.8,145.5,145.74,14674.0,141.9823,142.0993,141.8069,142.0408,14674.0
2022-08-08 10:10:00,145.74,145.83,145.52,145.74,17805.0,142.0408,142.1285,141.8264,142.0408,17805.0
2022-08-08 10:15:00,145.75,145.92,145.66,145.81,11782.0,142.0506,142.2162,141.9628,142.109,11782.0
2022-08-08 10:20:00,145.8,145.9,145.67,145.9,51122.0,142.0993,142.1967,141.9726,142.1967,51122.0
2022-08-08 10:25:00,145.93,146.11,145.7,145.77,37749.0,142.226,142.4014,142.0018,142.07,37749.0
2022-08-08 10:30:00,145.82,146.0,145.71,145.93,11420.0,142.1188,142.2942,142.0116,142.226,11420.0
2022-08-08 10:35:00,145.91,146.04,145.86,145.93,9894.0,142.2065,142.3332,142.1578,142.226,9894.0
2022-08-08 10:40:00,145.97,146.0,145.83,145.91,30853.0,142.265,142.2942,142.1285,142.2065,30853.0
2022-08-08 10:45:00,145.88,146.02,145.81,145.92,6531.0,142.1773,142.3137,142.109,142.2162,6531.0
2022-08-08 10:50:00,145.9,146.06,145.84,145.98,10681.0,142.1967,142.3527,142.1383,142.2747,10681.0
2022-08-08 10:55:00,145.92,146.01,145.92,145.94,6971.0,142.2162,142.304,142.2162,142.2357,6971.0
2022-08-08 11:00:00,145.93,146.05,145.84,145.98,12797.0,142.226,142.3429,142.1383,142.2747,12797.0
2022-08-08 11:05:00,146.0,146.01,145.85,145.96,8902.0,142.2942,142.304,142.148,142.2552,8902.0
2022-08-08 11:10:00,145.96,146.13,145.93,146.13,46164.0,142.2552,142.4209,142.226,142.4209,46164.0
2022-08-08 11:15:00,146.11,146.15,145.95,146.12,19344.0,142.4014,142.4404,142.2455,142.4112,19344.0
2022-08-08 11:20:00,146.11,146.28,145.99,146.06,31141.0,142.4014,142.5671,142.2845,142.3527,31141.0
2022-08-08 11:25:00,146.06,146.17,146.0,146.12,9289.0,142.3527,142.4599,142.2942,142.4112,9289.0
2022-08-08 11:30:00,146.12,146.21,146.02,146.17,23047.0,142.4112,142.4989,142.3137,142.4599,23047.0
2022-08-08 11:35:00,146.2,146.31,146.04,146.08,8937.0,142.4891,142.5963,142.3332,142.3722,8937.0
2022-08-08 11:40:00,146.06,146.06,145.53,145.69,18943.0,142.3527,142.3527,141.8361,141.9921,18943.0
2022-08-08 11:45:00,145.71,145.97,145.71,145.83,7073.0,142.0116,142.265,142.0116,142.1285,7073.0
2022-08-08 11:50:00,145.82,145.95,145.76,145.86,5611.0,142.1188,142.2455,142.0603,142.1578,5611.0
2022-08-08 11:55:00,145.87,145.94,145.77,145.82,5243.0,142.1675,142.2357,142.07,142.1188,5243.0
2022-08-08 12:00:00,145.76,145.83,145.37,145.4,15258.0,142.0603,142.1285,141.6802,141.7094,15258.0
2022-08-08 12:05:00,145.42,145.43,144.89,144.94,12878.0,141.7289,141.7387,141.2124,141.2611,12878.0
2022-08-08 12:10:00,144.96,145.04,144.73,144.83,7920.0,141.2806,141.3586,141.0564,141.1539,7920.0
2022-08-08 12:15:00,144.8,144.81,144.53,144.6,7718.0,141.1247,141.1344,140.8615,140.9297,7718.0
2022-08-08 12:20:00,144.6,144.77,144.59,144.66,4906.0,140.9297,141.0954,140.92,140.9882,4906.0
2022-08-08 12:25:00,144.65,144.68,144.27,144.34,8536.0,140.9785,141.0077,140.6081,140.6763,8536.0
2022-08-08 12:30:00,144.36,144.36,144.18,144.23,6823.0,140.6958,140.6958,140.5204,140.5691,6823.0
2022-08-08 12:35:00,144.17,144.28,144.03,144.28,11999.0,140.5107,140.6179,140.3742,140.6179,11999.0
2022-08-08 12:40:00,144.3,144.43,144.17,144.41,5230.0,140.6374,140.7641,140.5107,140.7446,5230.0
2022-08-08 12:45:00,144.45,144.48,144.26,144.28,3682.0,140.7835,140.8128,140.5984,140.6179,3682.0
2022-08-08 12:50:00,144.28,144.39,144.21,144.21,7021.0,140.6179,140.7251,140.5496,140.5496,7021.0
2022-08-08 12:55:00,144.21,144.26,144.06,144.21,9287.0,140.5496,140.5984,140.4034,140.5496,9287.0
2022-08-08 13:00:00,144.15,144.19,143.97,143.97,11072.0,140.4912,140.5301,140.3157,140.3157,11072.0
2022-08-08 13:05:00,143.95,144.09,143.95,144.05,10553.0,140.2962,140.4327,140.2962,140.3937,10553.0
2022-08-08 13:10:00,144.06,144.1,144.0,144.04,7689.0,140.4034,140.4424,140.345,140.384,7689.0
2022-08-08 13:15:00,144.03,144.29,144.03,144.27,15024.0,140.3742,140.6276,140.3742,140.6081,15024.0
2022-08-08 13:20:00,144.27,144.28,143.96,144.01,87708.0,140.6081,140.6179,140.306,140.3547,87708.0
2022-08-08 13:25:00,144.02,144.42,144.01,144.3,10993.0,140.3645,140.7543,140.3547,140.6374,10993.0
2022-08-08 13:30:00,144.32,144.57,144.32,144.47,6299.0,140.6568,140.9005,140.6568,140.803,6299.0
2022-08-08 13:35:00,144.52,144.52,144.06,144.17,26063.0,140.8518,140.8518,140.4034,140.5107,26063.0
2022-08-08 13:40:00,144.19,144.36,144.16,144.3,3372.0,140.5301,140.6958,140.5009,140.6374,3372.0
2022-08-08 13:45:00,144.31,144.37,144.28,144.33,4797.0,140.6471,140.7056,140.6179,140.6666,4797.0
2022-08-08 13:50:00,144.32,144.54,144.31,144.53,7742.0,140.6568,140.8713,140.6471,140.8615,7742.0
2022-08-08 13:55:00,144.53,144.71,144.53,144.69,4337.0,140.8615,141.0369,140.8615,141.0175,4337.0
2022-08-08 14:00:00,144.68,144.68,144.31,144.31,4820.0,141.0077,141.0077,140.6471,140.6471,4820.0
2022-08-08 14:05:00,144.31,144.38,144.1,144.38,9867.0,140.6471,140.7153,140.4424,140.7153,9867.0
2022-08-08 14:10:00,144.35,144.36,144.16,144.16,9751.0,140.6861,140.6958,140.5009,140.5009,9751.0
2022-08-08 14:15:00,144.16,144.3,144.12,144.23,10879.0,140.5009,140.6374,140.4619,140.5691,10879.0
2022-08-08 14:20:00,144.26,144.4,144.26,144.33,6209.0,140.5984,140.7348,140.5984,140.6666,6209.0
2022-08-08 14:25:00,144.35,144.37,144.14,144.2,4887.0,140.6861,140.7056,140.4814,140.5399,4887.0
2022-08-08 14:30:00,144.18,144.25,144.07,144.25,5372.0,140.5204,140.5886,140.4132,140.5886,5372.0
2022-08-08 14:35:00,144.23,144.36,144.14,144.36,4957.0,140.5691,140.6958,140.4814,140.6958,4957.0
2022-08-08 14:40:00,144.37,144.48,144.32,144.37,12988.0,140.7056,140.8128,140.6568,140.7056,12988.0
2022-08-08 14:45:00,144.33,144.44,144.24,144.39,13285.0,140.6666,140.7738,140.5789,140.7251,13285.0
2022-08-08 14:50:00,144.36,144.37,144.15,144.15,7137.0,140.6958,140.7056,140.4912,140.4912,7137.0
2022-08-08 14:55:00,144.15,144.46,144.13,144.4,11559.0,140.4912,140.7933,140.4717,140.7348,11559.0
2022-08-08 15:00:00,144.38,144.5,144.16,144.19,10512.0,140.7153,140.8323,140.5009,140.5301,10512.0
2022-08-08 15:05:00,144.19,144.27,144.07,144.17,12507.0,140.5301,140.6081,140.4132,140.5107,12507.0
2022-08-08 15:10:00,144.16,144.2,144.09,144.18,5737.0,140.5009,140.5399,140.4327,140.5204,5737.0
2022-08-08 15:15:00,144.16,144.18,143.99,144.18,30047.0,140.5009,140.5204,140.3352,140.5204,30047.0
2022-08-08 15:20:00,144.18,144.36,144.15,144.26,16296.0,140.5204,140.6958,140.4912,140.5984,16296.0
2022-08-08 15:25:00,144.25,144.42,144.24,144.38,9176.0,140.5886,140.7543,140.5789,140.7153,9176.0
2022-08-08 15:30:00,144.35,144.38,144.22,144.31,9120.0,140.6861,140.7153,140.5594,140.6471,9120.0
2022-08-08 15:35:00,144.33,144.33,144.13,144.16,20970.0,140.6666,140.6666,140.4717,140.5009,20970.0
2022-08-08 15:40:00,144.2,144.41,144.19,144.41,15939.0,140.5399,140.7446,140.5301,140.7446,15939.0
2022-08-08 15:45:00,144.41,144.47,144.27,144.35,24679.0,140.7446,140.803,140.6081,140.6861,24679.0
2022-08-08 15:50:00,144.33,144.76,144.33,144.68,76143.0,140.6666,141.0857,140.6666,141.0077,76143.0
2022-08-08 15:55:00,144.68,144.68,144.41,144.59,128823.0,141.0077,141.0077,140.7446,140.92,128823.0
2022-08-09 09:30:00,145.49,145.53,143.59,143.79,63030.0,141.7971,141.8361,139.9454,140.1403,63030.0
2022-08-09 09:35:00,143.79,144.73,143.68,143.96,55722.0,140.1403,141.0564,140.0331,140.306,55722.0
2022-08-09 09:40:00,143.99,144.78,143.86,144.67,31704.0,140.3352,141.1052,140.2085,140.998,31704.0
2022-08-09 09:45:00,144.66,144.87,144.07,144.22,44030.0,140.9882,141.1929,140.4132,140.5594,44030.0
2022-08-09 09:50:00,144.09,144.35,143.95,143.98,11595.0,140.4327,140.6861,140.2962,140.3255,11595.0
2022-08-09 09:55:00,143.93,144.77,143.85,144.37,70107.0,140.2767,141.0954,140.1988,140.7056,70107.0
2022-08-09 10:00:00,144.4,145.05,144.16,144.28,140675.0,140.7348,141.3683,140.5009,140.6179,140675.0
2022-08-09 10:05:00,144.24,144.52,144.18,144.29,15852.0,140.5789,140.8518,140.5204,140.6276,15852.0
2022-08-09 10:10:00,144.28,144.85,144.28,144.85,31440.0,140.6179,141.1734,140.6179,141.1734,31440.0
2022-08-09 10:15:00,144.84,144.99,144.71,144.96,18063.0,141.1636,141.3098,141.0369,141.2806,18063.0
2022-08-09 10:20:00,144.94,145.13,144.74,144.78,40939.0,141.2611,141.4463,141.0662,141.1052,40939.0
2022-08-09 10:25:00,144.85,144.89,144.67,144.85,11413.0,141.1734,141.2124,140.998,141.1734,11413.0
2022-08-09 10:30:00,144.81,144.85,144.6,144.81,12548.0,141.1344,141.1734,140.9297,141.1344,12548.0
2022-08-09 10:35:00,144.8,145.19,144.78,144.93,16518.0,141.1247,141.5048,141.1052,141.2514,16518.0
2022-08-09 10:40:00,144.95,145.02,144.83,144.93,11081.0,141.2709,141.3391,141.1539,141.2514,11081.0
2022-08-09 10:45:00,144.9,144.93,144.6,144.71,60981.0,141.2221,141.2514,140.9297,141.0369,60981.0
2022-08-09 10:50:00,144.76,144.9,144.74,144.76,14438.0,141.0857,141.2221,141.0662,141.0857,14438.0
2022-08-09 10:55:00,144.7,144.94,144.68,144.85,8358.0,141.0272,141.2611,141.0077,141.1734,8358.0
2022-08-09 11:00:00,144.84,144.88,144.64,144.74,12728.0,141.1636,141.2026,140.9687,141.0662,12728.0
2022-08-09 11:05:00,144.7,144.87,144.7,144.73,10023.0,141.0272,141.1929,141.0272,141.0564,10023.0
2022-08-09 11:10:00,144.73,144.9,144.68,144.89,9624.0,141.0564,141.2221,141.0077,141.2124,9624.0
2022-08-09 11:15:00,144.91,145.16,144.88,145.11,20859.0,141.2319,141.4755,141.2026,141.4268,20859.0
2022-08-09 11:20:00,145.12,145.18,144.99,145.11,24439.0,141.4365,141.495,141.3098,141.4268,24439.0
2022-08-09 11:25:00,145.08,145.19,145.04,145.07,9740.0,141.3976,141.5048,141.3586,141.3878,9740.0
2022-08-09 11:30:00,145.07,145.18,145.07,145.11,13900.0,141.3878,141.495,141.3878,141.4268,13900.0
2022-08-09 11:35:00,145.12,145.25,145.09,145.2,13141.0,141.4365,141.5632,141.4073,141.5145,13141.0
2022-08-09 11:40:00,145.23,145.34,145.18,145.32,11508.0,141.5437,141.651,141.495,141.6315,11508.0
2022-08-09 11:45:00,145.32,145.62,145.3,145.57,19257.0,141.6315,141.9238,141.612,141.8751,19257.0
2022-08-09 11:50:00,145.61,145.79,145.56,145.71,11822.0,141.9141,142.0895,141.8654,142.0116,11822.0
2022-08-09 11:55:00,145.72,145.82,145.55,145.56,16560.0,142.0213,142.1188,141.8556,141.8654,16560.0
2022-08-09 12:00:00,145.53,145.54,145.43,145.5,10327.0,141.8361,141.8459,141.7387,141.8069,10327.0
2022-08-09 12:05:00,145.52,145.82,145.52,145.79,12001.0,141.8264,142.1188,141.8264,142.0895,12001.0
2022-08-09 12:10:00,145.77,145.81,145.66,145.68,8842.0,142.07,142.109,141.9628,141.9823,8842.0
2022-08-09 12:15:00,145.67,145.7,145.61,145.64,3457.0,141.9726,142.0018,141.9141,141.9433,3457.0
2022-08-09 12:20:00,145.64,145.73,145.5,145.53,15757.0,141.9433,142.0311,141.8069,141.8361,15757.0
2022-08-09 12:25:00,145.58,145.63,145.5,145.5,5875.0,141.8849,141.9336,141.8069,141.8069,5875.0
2022-08-09 12:30:00,145.49,145.64,145.44,145.63,6010.0,141.7971,141.9433,141.7484,141.9336,6010.0
2022-08-09 12:35:00,145.65,145.71,145.56,145.69,9281.0,141.9531,142.0116,141.8654,141.9921,9281.0
2022-08-09 12:40:00,145.64,145.73,145.59,145.61,5996.0,141.9433,142.0311,141.8946,141.9141,5996.0
2022-08-09 12:45:00,145.66,145.74,145.61,145.63,6003.0,141.9628,142.0408,141.9141,141.9336,6003.0
2022-08-09 12:50:00,145.65,145.67,145.54,145.55,6684.0,141.9531,141.9726,141.8459,141.8556,6684.0
2022-08-09 12:55:00,145.55,145.61,145.48,145.6,8738.0,141.8556,141.9141,141.7874,141.9044,8738.0
2022-08-09 13:00:00,145.59,145.63,145.45,145.62,18547.0,141.8946,141.9336,141.7582,141.9238,18547.0
2022-08-09 13:05:00,145.63,145.77,145.57,145.61,11140.0,141.9336,142.07,141.8751,141.9141,11140.0
2022-08-09 13:10:00,145.58,145.7,145.54,145.62,10935.0,141.8849,142.0018,141.8459,141.9238,10935.0
2022-08-09 13:15:00,145.62,145.75,145.6,145.63,12257.0,141.9238,142.0506,141.9044,141.9336,12257.0
2022-08-09 13:20:00,145.64,145.67,145.49,145.5,14788.0,141.9433,141.9726,141.7971,141.8069,14788.0
2022-08-09 13:25:00,145.51,145.53,145.31,145.34,7335.0,141.8166,141.8361,141.6217,141.651,7335.0
2022-08-09 13:30:00,145.34,145.34,145.17,145.17,7736.0,141.651,141.651,141.4853,141.4853,7736.0
2022-08-09 13:35:00,145.16,145.24,145.14,145.16,13483.0,141.4755,141.5535,141.456,141.4755,13483.0
2022-08-09 13:40:00,145.17,145.17,145.03,145.14,10726.0,141.4853,141.4853,141.3488,141.456,10726.0
2022-08-09 13:45:00,145.1,145.26,145.05,145.24,6047.0,141.417,141.573,141.3683,141.5535,6047.0
2022-08-09 13:50:00,145.22,145.32,145.17,145.3,9127.0,141.534,141.6315,141.4853,141.612,9127.0
2022-08-09 13:55:00,145.28,145.55,145.28,145.47,11316.0,141.5925,141.8556,141.5925,141.7777,11316.0
2022-08-09 14:00:00,145.5,145.53,145.41,145.48,8499.0,141.8069,141.8361,141.7192,141.7874,8499.0
2022-08-09 14:05:00,145.47,145.51,145.28,145.38,21261.0,141.7777,141.8166,141.5925,141.6899,21261.0
2022-08-09 14:10:00,145.39,145.44,145.37,145.38,11396.0,141.6997,141.7484,141.6802,141.6899,11396.0
2022-08-09 14:15:00,145.38,145.38,145.16,145.23,7173.0,141.6899,141.6899,141.4755,141.5437,7173.0
2022-08-09 14:20:00,145.21,145.22,145.01,145.05,6086.0,141.5243,141.534,141.3293,141.3683,6086.0
2022-08-09 14:25:00,145.06,145.12,145.03,145.09,4905.0,141.3781,141.4365,141.3488,141.4073,4905.0
2022-08-09 14:30:00,145.08,145.09,144.99,145.02,4739.0,141.3976,141.4073,141.3098,141.3391,4739.0
2022-08-09 14:35:00,145.02,145.09,144.9,145.04,17374.0,141.3391,141.4073,141.2221,141.3586,17374.0
2022-08-09 14:40:00,145.04,145.07,144.96,145.03,7275.0,141.3586,141.3878,141.2806,141.3488,7275.0
2022-08-09 14:45:00,145.04,145.26,145.02,145.25,10846.0,141.3586,141.573,141.3391,141.5632,10846.0
2022-08-09 14:50:00,145.26,145.48,145.25,145.42,18491.0,141.573,141.7874,141.5632,141.7289,18491.0
2022-08-09 14:55:00,145.39,145.48,145.33,145.39,9305.0,141.6997,141.7874,141.6412,141.6997,9305.0
2022-08-09 15:00:00,145.42,145.44,145.21,145.22,29250.0,141.7289,141.7484,141.5243,141.534,29250.0
2022-08-09 15:05:00,145.23,145.26,145.19,145.24,15889.0,141.5437,141.573,141.5048,141.5535,15889.0
2022-08-09 15:10:00,145.26,145.28,145.14,145.14,26918.0,141.573,141.5925,141.456,141.456,26918.0
2022-08-09 15:15:00,145.14,145.33,145.14,145.3,14304.0,141.456,141.6412,141.456,141.612,14304.0
2022-08-09 15:20:00,145.3,145.44,145.28,145.35,33650.0,141.612,141.7484,141.5925,141.6607,33650.0
2022-08-09 15:25:00,145.37,145.46,145.36,145.42,14804.0,141.6802,141.7679,141.6704,141.7289,14804.0
2022-08-09 15:30:00,145.42,145.5,145.38,145.45,31828.0,141.7289,141.8069,141.6899,141.7582,31828.0
2022-08-09 15:35:00,145.44,145.48,145.41,145.48,18307.0,141.7484,141.7874,141.7192,141.7874,18307.0
2022-08-09 15:40:00,145.46,145.5,145.34,145.39,30168.0,141.7679,141.8069,141.651,141.6997,30168.0
2022-08-09 15:45:00,145.39,145.44,145.3,145.34,23289.0,141.6997,141.7484,141.612,141.651,23289.0
2022-08-09 15:50:00,145.37,145.57,145.28,145.37,114359.0,141.6802,141.8751,141.5925,141.6802,114359.0
2022-08-09 15:55:00,145.41,145.67,145.34,145.58,177693.0,141.7192,141.9726,141.651,141.8849,177693.0
2022-08-10 09:30:00,146.92,147.68,146.36,146.36,100886.0,143.1909,143.9316,142.6451,142.6451,100886.0
2022-08-10 09:35:00,146.42,146.46,146.01,146.28,31219.0,142.7035,142.7425,142.304,142.5671,31219.0
2022-08-10 09:40:00,146.25,146.4,146.04,146.31,60378.0,142.5379,142.6841,142.3332,142.5963,60378.0
2022-08-10 09:45:00,146.25,146.47,146.01,146.02,33479.0,142.5379,142.7523,142.304,142.3137,33479.0
2022-08-10 09:50:00,145.99,146.08,145.68,146.0,23875.0,142.2845,142.3722,141.9823,142.2942,23875.0
2022-08-10 09:55:00,146.0,146.05,145.78,145.95,25081.0,142.2942,142.3429,142.0798,142.2455,25081.0
2022-08-10 10:00:00,145.91,146.05,145.76,145.84,11975.0,142.2065,142.3429,142.0603,142.1383,11975.0
2022-08-10 10:05:00,145.85,146.15,145.75,146.15,18037.0,142.148,142.4404,142.0506,142.4404,18037.0
2022-08-10 10:10:00,146.14,146.23,145.81,145.81,14234.0,142.4307,142.5184,142.109,142.109,14234.0
2022-08-10 10:15:00,145.83,146.28,145.8,146.09,22039.0,142.1285,142.5671,142.0993,142.3819,22039.0
2022-08-10 10:20:00,146.12,146.12,145.73,145.75,13296.0,142.4112,142.4112,142.0311,142.0506,13296.0
2022-08-10 10:25:00,145.79,145.95,145.62,145.86,28327.0,142.0895,142.2455,141.9238,142.1578,28327.0
2022-08-10 10:30:00,145.86,145.89,145.51,145.53,10135.0,142.1578,142.187,141.8166,141.8361,10135.0
2022-08-10 10:35:00,145.53,145.56,145.33,145.42,11460.0,141.8361,141.8654,141.6412,141.7289,11460.0
2022-08-10 10:40:00,145.42,145.55,145.37,145.5,11971.0,141.7289,141.8556,141.6802,141.8069,11971.0
2022-08-10 10:45:00,145.5,145.53,145.26,145.42,32117.0,141.8069,141.8361,141.573,141.7289,32117.0
2022-08-10 10:50:00,145.42,145.68,145.4,145.5,22929.0,141.7289,141.9823,141.7094,141.8069,22929.0
2022-08-10 10:55:00,145.49,145.7,145.45,145.47,7480.0,141.7971,142.0018,141.7582,141.7777,7480.0
2022-08-10 11:00:00,145.47,145.78,145.47,145.72,13490.0,141.7777,142.0798,141.7777,142.0213,13490.0
2022-08-10 11:05:00,145.72,145.88,145.72,145.76,6681.0,142.0213,142.1773,142.0213,142.0603,6681.0
2022-08-10 11:10:00,145.74,145.81,145.61,145.75,16236.0,142.0408,142.109,141.9141,142.0506,16236.0
2022-08-10 11:15:00,145.78,145.85,145.49,145.49,14982.0,142.0798,142.148,141.7971,141.7971,14982.0
2022-08-10 11:20:00,145.51,145.65,145.44,145.47,13732.0,141.8166,141.9531,141.7484,141.7777,13732.0
2022-08-10 11:25:00,145.47,145.57,145.39,145.41,10211.0,141.7777,141.8751,141.6997,141.7192,10211.0
2022-08-10 11:30:00,145.41,145.41,145.13,145.17,56771.0,141.7192,141.7192,141.4463,141.4853,56771.0
2022-08-10 11:35:00,145.18,145.58,145.17,145.52,42939.0,141.495,141.8849,141.4853,141.8264,42939.0
2022-08-10 11:40:00,145.55,145.57,145.23,145.23,29267.0,141.8556,141.8751,141.5437,141.5437,29267.0
2022-08-10 11:45:00,145.2,145.23,145.09,145.12,22556.0,141.5145,141.5437,141.4073,141.4365,22556.0
2022-08-10 11:50:00,145.17,145.25,145.11,145.2,14397.0,141.4853,141.5632,141.4268,141.5145,14397.0
2022-08-10 11:55:00,145.22,145.5,145.22,145.4,7725.0,141.534,141.8069,141.534,141.7094,7725.0
2022-08-10 12:00:00,145.39,145.44,145.21,145.29,8228.0,141.6997,141.7484,141.5243,141.6022,8228.0
2022-08-10 12:05:00,145.31,145.32,144.92,144.96,10056.0,141.6217,141.6315,141.2416,141.2806,10056.0
2022-08-10 12:10:00,144.98,145.01,144.86,144.94,15360.0,141.3001,141.3293,141.1831,141.2611,15360.0
2022-08-10 12:15:00,144.96,144.97,144.7,144.82,17725.0,141.2806,141.2903,141.0272,141.1442,17725.0
2022-08-10 12:20:00,144.83,144.91,144.6,144.7,22834.0,141.1539,141.2319,140.9297,141.0272,22834.0
2022-08-10 12:25:00,144.69,144.79,144.66,144.75,13962.0,141.0175,141.1149,140.9882,141.0759,13962.0
2022-08-10 12:30:00,144.71,144.76,144.51,144.56,12633.0,141.0369,141.0857,140.842,140.8908,12633.0
2022-08-10 12:35:00,144.56,144.66,144.44,144.46,25904.0,140.8908,140.9882,140.7738,140.7933,25904.0
2022-08-10 12:40:00,144.48,144.5,144.4,144.47,12709.0,140.8128,140.8323,140.7348,140.803,12709.0
2022-08-10 12:45:00,144.46,144.51,144.38,144.48,8752.0,140.7933,140.842,140.7153,140.8128,8752.0
2022-08-10 12:50:00,144.49,144.51,144.37,144.51,9784.0,140.8225,140.842,140.7056,140.842,9784.0
2022-08-10 12:55:00,144.51,144.63,144.43,144.62,15676.0,140.842,140.959,140.7641,140.9492,15676.0
2022-08-10 13:00:00,144.62,144.67,144.48,144.57,13200.0,140.9492,140.998,140.8128,140.9005,13200.0
2022-08-10 13:05:00,144.56,144.61,144.47,144.59,8660.0,140.8908,140.9395,140.803,140.92,8660.0
2022-08-10 13:10:00,144.61,144.8,144.59,144.78,9427.0,140.9395,141.1247,140.92,141.1052,9427.0
2022-08-10 13:15:00,144.78,144.78,144.66,144.69,8125.0,141.1052,141.1052,140.9882,141.0175,8125.0
2022-08-10 13:20:00,144.69,144.74,144.6,144.74,8211.0,141.0175,141.0662,140.9297,141.0662,8211.0
2022-08-10 13:25:00,144.74,144.75,144.6,144.63,11612.0,141.0662,141.0759,140.9297,140.959,11612.0
2022-08-10 13:30:00,144.62,144.73,144.5,144.53,23897.0,140.9492,141.0564,140.8323,140.8615,23897.0
2022-08-10 13:35:00,144.51,144.6,144.45,144.48,11522.0,140.842,140.9297,140.7835,140.8128,11522.0
2022-08-10 13:40:00,144.46,144.5,144.4,144.45,19537.0,140.7933,140.8323,140.7348,140.7835,19537.0
2022-08-10 13:45:00,144.46,144.63,144.44,144.6,17779.0,140.7933,140.959,140.7738,140.9297,17779.0
2022-08-10 13:50:00,144.69,144.79,144.61,144.61,8088.0,141.0175,141.1149,140.9395,140.9395,8088.0
2022-08-10 13:55:00,144.61,144.68,144.54,144.59,20242.0,140.9395,141.0077,140.8713,140.92,20242.0
2022-08-10 14:00:00,144.62,144.7,144.54,144.6,12604.0,140.9492,141.0272,140.8713,140.9297,12604.0
2022-08-10 14:05:00,144.58,144.64,144.54,144.55,8265.0,140.9102,140.9687,140.8713,140.881,8265.0
2022-08-10 14:10:00,144.56,144.6,144.48,144.54,9681.0,140.8908,140.9297,140.8128,140.8713,9681.0
2022-08-10 14:15:00,144.53,144.56,144.44,144.55,11950.0,140.8615,140.8908,140.7738,140.881,11950.0
2022-08-10 14:20:00,144.52,144.78,144.52,144.77,17651.0,140.8518,141.1052,140.8518,141.0954,17651.0
2022-08-10 14:25:00,144.78,144.97,144.74,144.8,17420.0,141.1052,141.2903,141.0662,141.1247,17420.0
2022-08-10 14:30:00,144.81,145.06,144.76,145.02,16408.0,141.1344,141.3781,141.0857,141.3391,16408.0
2022-08-10 14:35:00,145.03,145.15,144.91,144.91,41573.0,141.3488,141.4658,141.2319,141.2319,41573.0
2022-08-10 14:40:00,144.89,145.06,144.86,145.04,15483.0,141.2124,141.3781,141.1831,141.3586,15483.0
2022-08-10 14:45:00,145.03,145.03,144.71,144.74,21515.0,141.3488,141.3488,141.0369,141.0662,21515.0
2022-08-10 14:50:00,144.75,144.77,144.6,144.63,8109.0,141.0759,141.0954,140.9297,140.959,8109.0
2022-08-10 14:55:00,144.59,144.61,144.51,144.51,8122.0,140.92,140.9395,140.842,140.842,8122.0
2022-08-10 15:00:00,144.5,144.64,144.45,144.48,22733.0,140.8323,140.9687,140.7835,140.8128,22733.0
2022-08-10 15:05:00,144.43,144.61,144.4,144.45,75611.0,140.7641,140.9395,140.7348,140.7835,75611.0
2022-08-10 15:10:00,144.46,144.64,144.46,144.52,23211.0,140.7933,140.9687,140.7933,140.8518,23211.0
2022-08-10 15:15:00,144.54,144.76,144.52,144.73,25260.0,140.8713,141.0857,140.8518,141.0564,25260.0
2022-08-10 15:20:00,144.73,144.91,144.72,144.91,20367.0,141.0564,141.2319,141.0467,141.2319,20367.0
2022-08-10 15:25:00,144.92,144.93,144.62,144.68,20014.0,141.2416,141.2514,140.9492,141.0077,20014.0
2022-08-10 15:30:00,144.65,144.71,144.58,144.63,25107.0,140.9785,141.0369,140.9102,140.959,25107.0
2022-08-10 15:35:00,144.63,144.95,144.63,144.95,28729.0,140.959,141.2709,140.959,141.2709,28729.0
2022-08-10 15:40:00,144.96,145.11,144.85,145.1,36636.0,141.2806,141.4268,141.1734,141.417,36636.0
2022-08-10 15:45:00,145.09,145.32,145.04,145.06,50655.0,141.4073,141.6315,141.3586,141.3781,50655.0
2022-08-10 15:50:00,145.06,145.25,145.01,145.04,110436.0,141.3781,141.5632,141.3293,141.3586,110436.0
2022-08-10 15:55:00,145.04,145.05,144.67,144.82,243089.0,141.3586,141.3683,140.998,141.1442,243089.0
2022-08-11 09:30:00,145.96,145.96,145.08,145.19,74269.0,142.2552,142.2552,141.3976,141.5048,74269.0
2022-08-11 09:35:00,145.19,145.2,144.69,144.69,20485.0,141.5048,141.5145,141.0175,141.0175,20485.0
2022-08-11 09:40:00,144.75,144.98,144.52,144.87,26211.0,141.0759,141.3001,140.8518,141.1929,26211.0
2022-08-11 09:45:00,144.8,145.17,144.78,145.0,31692.0,141.1247,141.4853,141.1052,141.3196,31692.0
2022-08-11 09:50:00,145.08,145.14,144.96,144.96,18266.0,141.3976,141.456,141.2806,141.2806,18266.0
2022-08-11 09:55:00,144.94,145.0,144.58,144.84,19512.0,141.2611,141.3196,140.9102,141.1636,19512.0
2022-08-11 10:00:00,144.87,144.9,144.55,144.7,21387.0,141.1929,141.2221,140.881,141.0272,21387.0
2022-08-11 10:05:00,144.66,144.66,144.42,144.65,21331.0,140.9882,140.9882,140.7543,140.9785,21331.0
2022-08-11 10:10:00,144.65,145.19,144.62,145.05,8512.0,140.9785,141.5048,140.9492,141.3683,8512.0
2022-08-11 10:15:00,145.0,145.04,144.77,144.89,14121.0,141.3196,141.3586,141.0954,141.2124,14121.0
2022-08-11 10:20:00,144.86,145.13,144.8,144.85,21732.0,141.1831,141.4463,141.1247,141.1734,21732.0
2022-08-11 10:25:00,144.82,145.11,144.58,144.9,18859.0,141.1442,141.4268,140.9102,141.2221,18859.0
2022-08-11 10:30:00,144.87,145.12,144.86,145.0,12467.0,141.1929,141.4365,141.1831,141.3196,12467.0
2022-08-11 10:35:00,144.98,145.04,144.8,144.81,15456.0,141.3001,141.3586,141.1247,141.1344,15456.0
2022-08-11 10:40:00,144.8,144.91,144.65,144.76,20201.0,141.1247,141.2319,140.9785,141.0857,20201.0
2022-08-11 10:45:00,144.79,144.82,144.51,144.61,15589.0,141.1149,141.1442,140.842,140.9395,15589.0
2022-08-11 10:50:00,144.59,144.68,144.54,144.66,8530.0,140.92,141.0077,140.8713,140.9882,8530.0
2022-08-11 10:55:00,144.65,144.66,144.25,144.33,15800.0,140.9785,140.9882,140.5886,140.6666,15800.0
2022-08-11 11:00:00,144.37,144.38,144.14,144.2,21482.0,140.7056,140.7153,140.4814,140.5399,21482.0
2022-08-11 11:05:00,144.19,144.21,143.86,144.0,15725.0,140.5301,140.5496,140.2085,140.345,15725.0
2022-08-11 11:10:00,144.02,144.21,143.89,144.19,10319.0,140.3645,140.5496,140.2378,140.5301,10319.0
2022-08-11 11:15:00,144.16,144.4,144.05,144.08,45903.0,140.5009,140.7348,140.3937,140.4229,45903.0
2022-08-11 11:20:00,144.03,144.24,143.98,144.08,18903.0,140.3742,140.5789,140.3255,140.4229,18903.0
2022-08-11 11:25:00,144.12,144.35,144.07,144.33,12561.0,140.4619,140.6861,140.4132,140.6666,12561.0
2022-08-11 11:30:00,144.32,144.47,144.27,144.28,18269.0,140.6568,140.803,140.6081,140.6179,18269.0
2022-08-11 11:35:00,144.33,144.41,144.14,144.41,14577.0,140.6666,140.7446,140.4814,140.7446,14577.0
2022-08-11 11:40:00,144.38,144.62,144.31,144.6,9477.0,140.7153,140.9492,140.6471,140.9297,9477.0
2022-08-11 11:45:00,144.6,144.63,144.52,144.6,14768.0,140.9297,140.959,140.8518,140.9297,14768.0
2022-08-11 11:50:00,144.61,144.68,144.53,144.61,9871.0,140.9395,141.0077,140.8615,140.9395,9871.0
2022-08-11 11:55:00,144.63,144.68,144.51,144.58,12183.0,140.959,141.0077,140.842,140.9102,12183.0
2022-08-11 12:00:00,144.56,144.77,144.55,144.67,8245.0,140.8908,141.0954,140.881,140.998,8245.0
2022-08-11 12:05:00,144.67,144.77,144.58,144.64,5308.0,140.998,141.0954,140.9102,140.9687,5308.0
2022-08-11 12:10:00,144.61,144.73,144.59,144.71,9945.0,140.9395,141.0564,140.92,141.0369,9945.0
2022-08-11 12:15:00,144.68,145.08,144.62,145.05,5943.0,141.0077,141.3976,140.9492,141.3683,5943.0
2022-08-11 12:20:00,145.03,145.08,144.97,145.07,4595.0,141.3488,141.3976,141.2903,141.3878,4595.0
2022-08-11 12:25:00,145.01,145.23,145.0,145.16,6862.0,141.3293,141.5437,141.3196,141.4755,6862.0
2022-08-11 12:30:00,145.17,145.34,145.17,145.26,7773.0,141.4853,141.651,141.4853,141.573,7773.0
2022-08-11 12:35:00,145.22,145.33,145.22,145.22,6688.0,141.534,141.6412,141.534,141.534,6688.0
2022-08-11 12:40:00,145.21,145.26,145.07,145.15,7345.0,141.5243,141.573,141.3878,141.4658,7345.0
2022-08-11 12:45:00,145.06,145.15,145.01,145.15,5223.0,141.3781,141.4658,141.3293,141.4658,5223.0
2022-08-11 12:50:00,145.12,145.24,145.08,145.24,12175.0,141.4365,141.5535,141.3976,141.5535,12175.0
2022-08-11 12:55:00,145.22,145.22,145.06,145.06,4421.0,141.534,141.534,141.3781,141.3781,4421.0
2022-08-11 13:00:00,145.04,145.11,144.97,145.09,4916.0,141.3586,141.4268,141.2903,141.4073,4916.0
2022-08-11 13:05:00,145.12,145.12,145.01,145.05,8584.0,141.4365,141.4365,141.3293,141.3683,8584.0
2022-08-11 13:10:00,145.09,145.14,145.05,145.1,8165.0,141.4073,141.456,141.3683,141.417,8165.0
2022-08-11 13:15:00,145.11,145.27,145.07,145.21,6428.0,141.4268,141.5827,141.3878,141.5243,6428.0
2022-08-11 13:20:00,145.2,145.32,145.17,145.24,6295.0,141.5145,141.6315,141.4853,141.5535,6295.0
2022-08-11 13:25:00,145.25,145.25,145.03,145.03,10912.0,141.5632,141.5632,141.3488,141.3488,10912.0
2022-08-11 13:30:00,145.06,145.09,144.93,144.96,6772.0,141.3781,141.4073,141.2514,141.2806,6772.0
2022-08-11 13:35:00,144.93,144.98,144.87,144.89,7234.0,141.2514,141.3001,141.1929,141.2124,7234.0
2022-08-11 13:40:00,144.87,144.96,144.84,144.9,5668.0,141.1929,141.2806,141.1636,141.2221,5668.0
2022-08-11 13:45:00,144.84,144.84,144.66,144.72,6661.0,141.1636,141.1636,140.9882,141.0467,6661.0
2022-08-11 13:50:00,144.7,144.72,144.47,144.55,8714.0,141.0272,141.0467,140.803,140.881,8714.0
2022-08-11 13:55:00,144.56,144.58,144.46,144.48,4544.0,140.8908,140.9102,140.7933,140.8128,4544.0
2022-08-11 14:00:00,144.47,144.51,144.26,144.33,7052.0,140.803,140.842,140.5984,140.6666,7052.0
2022-08-11 14:05:00,144.3,144.35,144.2,144.23,4813.0,140.6374,140.6861,140.5399,140.5691,4813.0
2022-08-11 14:10:00,144.24,144.29,144.07,144.08,8311.0,140.5789,140.6276,140.4132,140.4229,8311.0
2022-08-11 14:15:00,144.06,144.29,144.06,144.29,4616.0,140.4034,140.6276,140.4034,140.6276,4616.0
2022-08-11 14:20:00,144.25,144.25,144.16,144.21,10987.0,140.5886,140.5886,140.5009,140.5496,10987.0
2022-08-11 14:25:00,144.2,144.29,144.17,144.29,7080.0,140.5399,140.6276,140.5107,140.6276,7080.0
2022-08-11 14:30:00,144.29,144.29,144.12,144.13,8509.0,140.6276,140.6276,140.4619,140.4717,8509.0
2022-08-11 14:35:00,144.13,144.24,144.09,144.19,9498.0,140.4717,140.5789,140.4327,140.5301,9498.0
2022-08-11 14:40:00,144.17,144.17,143.92,143.93,11097.0,140.5107,140.5107,140.267,140.2767,11097.0
2022-08-11 14:45:00,143.91,144.17,143.9,144.17,12967.0,140.2573,140.5107,140.2475,140.5107,12967.0
2022-08-11 14:50:00,144.18,144.18,143.85,143.9,10715.0,140.5204,140.5204,140.1988,140.2475,10715.0
2022-08-11 14:55:00,143.87,143.99,143.75,143.91,9589.0,140.2183,140.3352,140.1013,140.2573,9589.0
2022-08-11 15:00:00,143.92,143.93,143.81,143.9,9384.0,140.267,140.2767,140.1598,140.2475,9384.0
2022-08-11 15:05:00,143.92,143.92,143.76,143.82,15484.0,140.267,140.267,140.1111,140.1695,15484.0
2022-08-11 15:10:00,143.82,143.91,143.71,143.9,13267.0,140.1695,140.2573,140.0623,140.2475,13267.0
2022-08-11 15:15:00,143.87,144.02,143.78,143.95,31706.0,140.2183,140.3645,140.1306,140.2962,31706.0
2022-08-11 15:20:00,143.96,144.01,143.82,143.83,16148.0,140.306,140.3547,140.1695,140.1793,16148.0
2022-08-11 15:25:00,143.84,143.92,143.77,143.85,11387.0,140.189,140.267,140.1208,140.1988,11387.0
2022-08-11 15:30:00,143.84,143.98,143.83,143.97,20367.0,140.189,140.3255,140.1793,140.3157,20367.0
2022-08-11 15:35:00,143.95,143.96,143.68,143.81,22507.0,140.2962,140.306,140.0331,140.1598,22507.0
2022-08-11 15:40:00,143.83,144.02,143.82,143.91,21157.0,140.1793,140.3645,140.1695,140.2573,21157.0
2022-08-11 15:45:00,143.91,143.97,143.73,143.75,21960.0,140.2573,140.3157,140.0818,140.1013,21960.0
2022-08-11 15:50:00,143.7,143.81,143.48,143.65,65310.0,140.0526,140.1598,139.8382,140.0039,65310.0
2022-08-11 15:55:00,143.61,143.68,143.47,143.62,147364.0,139.9649,140.0331,139.8284,139.9746,147364.0
2022-08-12 09:30:00,144.66,145.07,144.41,144.93,36441.0,140.9882,141.3878,140.7446,141.2514,36441.0
2022-08-12 09:35:00,145.0,145.28,144.91,145.01,7170.0,141.3196,141.5925,141.2319,141.3293,7170.0
2022-08-12 09:40:00,145.02,145.22,144.83,145.12,15035.0,141.3391,141.534,141.1539,141.4365,15035.0
2022-08-12 09:45:00,145.06,145.09,144.74,144.93,14348.0,141.3781,141.4073,141.0662,141.2514,14348.0
2022-08-12 09:50:00,144.93,145.12,144.8,144.97,9993.0,141.2514,141.4365,141.1247,141.2903,9993.0
2022-08-12 09:55:00,144.94,145.05,144.86,145.03,8449.0,141.2611,141.3683,141.1831,141.3488,8449.0
2022-08-12 10:00:00,144.91,145.02,144.4,144.84,30200.0,141.2319,141.3391,140.7348,141.1636,30200.0
2022-08-12 10:05:00,144.76,144.88,144.42,144.88,4782.0,141.0857,141.2026,140.7543,141.2026,4782.0
2022-08-12 10:10:00,144.77,145.15,144.76,144.81,10008.0,141.0954,141.4658,141.0857,141.1344,10008.0
2022-08-12 10:15:00,144.86,144.95,144.73,144.94,11383.0,141.1831,141.2709,141.0564,141.2611,11383.0
2022-08-12 10:20:00,144.87,145.02,144.79,144.99,7347.0,141.1929,141.3391,141.1149,141.3098,7347.0
2022-08-12 10:25:00,145.01,145.01,144.75,144.85,7069.0,141.3293,141.3293,141.0759,141.1734,7069.0
2022-08-12 10:30:00,144.82,145.08,144.71,145.0,5523.0,141.1442,141.3976,141.0369,141.3196,5523.0
2022-08-12 10:35:00,145.0,145.04,144.8,144.85,3731.0,141.3196,141.3586,141.1247,141.1734,3731.0
2022-08-12 10:40:00,144.83,144.89,144.77,144.82,10815.0,141.1539,141.2124,141.0954,141.1442,10815.0
2022-08-12 10:45:00,144.8,144.8,144.46,144.59,27835.0,141.1247,141.1247,140.7933,140.92,27835.0
2022-08-12 10:50:00,144.62,144.84,144.59,144.84,7613.0,140.9492,141.1636,140.92,141.1636,7613.0
2022-08-12 10:55:00,144.84,144.99,144.81,144.96,6423.0,141.1636,141.3098,141.1344,141.2806,6423.0
2022-08-12 11:00:00,144.96,145.11,144.85,144.93,17203.0,141.2806,141.4268,141.1734,141.2514,17203.0
2022-08-12 11:05:00,144.97,144.99,144.51,144.58,11528.0,141.2903,141.3098,140.842,140.9102,11528.0
2022-08-12 11:10:00,144.58,144.83,144.51,144.78,79227.0,140.9102,141.1539,140.842,141.1052,79227.0
2022-08-12 11:15:00,144.72,144.8,144.56,144.58,22929.0,141.0467,141.1247,140.8908,140.9102,22929.0
2022-08-12 11:20:00,144.61,144.7,144.39,144.69,28046.0,140.9395,141.0272,140.7251,141.0175,28046.0
2022-08-12 11:25:00,144.72,144.91,144.69,144.91,7476.0,141.0467,141.2319,141.0175,141.2319,7476.0
2022-08-12 11:30:00,144.93,145.13,144.93,145.13,25172.0,141.2514,141.4463,141.2514,141.4463,25172.0
2022-08-12 11:35:00,145.15,145.37,145.15,145.28,15056.0,141.4658,141.6802,141.4658,141.5925,15056.0
2022-08-12 11:40:00,145.26,145.26,145.1,145.19,5000.0,141.573,141.573,141.417,141.5048,5000.0
2022-08-12 11:45:00,145.21,145.27,145.18,145.22,8683.0,141.5243,141.5827,141.495,141.534,8683.0
2022-08-12 11:50:00,145.21,145.43,145.19,145.41,10347.0,141.5243,141.7387,141.5048,141.7192,10347.0
2022-08-12 11:55:00,145.43,145.44,145.22,145.24,5900.0,141.7387,141.7484,141.534,141.5535,5900.0
2022-08-12 12:00:00,145.25,145.3,145.17,145.27,10553.0,141.5632,141.612,141.4853,141.5827,10553.0
2022-08-12 12:05:00,145.27,145.35,145.24,145.35,19456.0,141.5827,141.6607,141.5535,141.6607,19456.0
2022-08-12 12:10:00,145.36,145.48,145.36,145.47,21060.0,141.6704,141.7874,141.6704,141.7777,21060.0
2022-08-12 12:15:00,145.46,145.54,145.39,145.49,5779.0,141.7679,141.8459,141.6997,141.7971,5779.0
2022-08-12 12:20:00,145.5,145.51,145.22,145.51,69939.0,141.8069,141.8166,141.534,141.8166,69939.0
2022-08-12 12:25:00,145.53,145.56,145.23,145.32,6244.0,141.8361,141.8654,141.5437,141.6315,6244.0
2022-08-12 12:30:00,145.31,145.38,145.25,145.34,9170.0,141.6217,141.6899,141.5632,141.651,9170.0
2022-08-12 12:35:00,145.34,145.42,145.31,145.37,4310.0,141.651,141.7289,141.6217,141.6802,4310.0
2022-08-12 12:40:00,145.34,145.36,145.28,145.29,5432.0,141.651,141.6704,141.5925,141.6022,5432.0
2022-08-12 12:45:00,145.34,145.4,145.32,145.34,7190.0,141.651,141.7094,141.6315,141.651,7190.0
2022-08-12 12:50:00,145.34,145.34,145.25,145.31,4087.0,141.651,141.651,141.5632,141.6217,4087.0
2022-08-12 12:55:00,145.3,145.31,145.25,145.29,9387.0,141.612,141.6217,141.5632,141.6022,9387.0
2022-08-12 13:00:00,145.28,145.35,145.24,145.32,6812.0,141.5925,141.6607,141.5535,141.6315,6812.0
2022-08-12 13:05:00,145.34,145.43,145.32,145.41,11839.0,141.651,141.7387,141.6315,141.7192,11839.0
2022-08-12 13:10:00,145.37,145.39,145.25,145.28,2667.0,141.6802,141.6997,141.5632,141.5925,2667.0
2022-08-12 13:15:00,145.29,145.44,145.29,145.43,12688.0,141.6022,141.7484,141.6022,141.7387,12688.0
2022-08-12 13:20:00,145.44,145.6,145.41,145.49,14009.0,141.7484,141.9044,141.7192,141.7971,14009.0
2022-08-12 13:25:00,145.49,145.67,145.46,145.66,8953.0,141.7971,141.9726,141.7679,141.9628,8953.0
2022-08-12 13:30:00,145.65,145.7,145.57,145.68,10842.0,141.9531,142.0018,141.8751,141.9823,10842.0
2022-08-12 13:35:00,145.69,145.78,145.63,145.7,7886.0,141.9921,142.0798,141.9336,142.0018,7886.0
2022-08-12 13:40:00,145.69,145.78,145.64,145.75,7736.0,141.9921,142.0798,141.9433,142.0506,7736.0
2022-08-12 13:45:00,145.75,145.79,145.56,145.56,12624.0,142.0506,142.0895,141.8654,141.8654,12624.0
2022-08-12 13:50:00,145.54,145.56,145.4,145.4,7002.0,141.8459,141.8654,141.7094,141.7094,7002.0
2022-08-12 13:55:00,145.37,145.39,145.26,145.34,9887.0,141.6802,141.6997,141.573,141.651,9887.0
2022-08-12 14:00:00,145.36,145.41,145.19,145.39,8101.0,141.6704,141.7192,141.5048,141.6997,8101.0
2022-08-12 14:05:00,145.39,145.59,145.35,145.49,17749.0,141.6997,141.8946,141.6607,141.7971,17749.0
2022-08-12 14:10:00,145.47,145.48,145.25,145.36,16135.0,141.7777,141.7874,141.5632,141.6704,16135.0
2022-08-12 14:15:00,145.34,145.4,145.23,145.34,10786.0,141.651,141.7094,141.5437,141.651,10786.0
2022-08-12 14:20:00,145.33,145.39,145.26,145.31,16013.0,141.6412,141.6997,141.573,141.6217,16013.0
2022-08-12 14:25:00,145.3,145.45,145.18,145.36,10884.0,141.612,141.7582,141.495,141.6704,10884.0
2022-08-12 14:30:00,145.36,145.65,145.36,145.63,9975.0,141.6704,141.9531,141.6704,141.9336,9975.0
2022-08-12 14:35:00,145.64,145.64,145.49,145.58,12736.0,141.9433,141.9433,141.7971,141.8849,12736.0
2022-08-12 14:40:00,145.61,145.68,145.56,145.66,5297.0,141.9141,141.9823,141.8654,141.9628,5297.0
2022-08-12 14:45:00,145.64,145.66,145.53,145.53,9193.0,141.9433,141.9628,141.8361,141.8361,9193.0
2022-08-12 14:50:00,145.53,145.65,145.53,145.62,9209.0,141.8361,141.9531,141.8361,141.9238,9209.0
2022-08-12 14:55:00,145.64,145.76,145.63,145.75,15664.0,141.9433,142.0603,141.9336,142.0506,15664.0
2022-08-12 15:00:00,145.75,145.91,145.71,145.78,11665.0,142.0506,142.2065,142.0116,142.0798,11665.0
2022-08-12 15:05:00,145.77,145.85,145.7,145.74,49651.0,142.07,142.148,142.0018,142.0408,49651.0
2022-08-12 15:10:00,145.75,145.99,145.74,145.92,30740.0,142.0506,142.2845,142.0408,142.2162,30740.0
2022-08-12 15:15:00,145.92,146.35,145.92,146.28,42417.0,142.2162,142.6353,142.2162,142.5671,42417.0
2022-08-12 15:20:00,146.26,146.26,145.97,146.17,23895.0,142.5476,142.5476,142.265,142.4599,23895.0
2022-08-12 15:25:00,146.18,146.29,146.1,146.18,24230.0,142.4696,142.5768,142.3917,142.4696,24230.0
2022-08-12 15:30:00,146.18,146.42,146.15,146.32,28349.0,142.4696,142.7035,142.4404,142.6061,28349.0
2022-08-12 15:35:00,146.34,146.59,146.34,146.48,46597.0,142.6256,142.8692,142.6256,142.762,46597.0
2022-08-12 15:40:00,146.43,146.6,146.38,146.59,30822.0,142.7133,142.879,142.6646,142.8692,30822.0
2022-08-12 15:45:00,146.58,146.6,146.2,146.31,53291.0,142.8595,142.879,142.4891,142.5963,53291.0
2022-08-12 15:50:00,146.33,146.51,146.33,146.34,122324.0,142.6158,142.7913,142.6158,142.6256,122324.0
2022-08-12 15:55:00,146.33,146.68,146.16,146.45,313280.0,142.6158,142.9569,142.4501,142.7328,313280.0
2022-08-15 09:30:00,145.99,146.36,145.54,146.17,51574.0,142.2845,142.6451,141.8459,142.4599,51574.0
2022-08-15 09:35:00,146.29,146.5,146.13,146.32,10529.0,142.5768,142.7815,142.4209,142.6061,10529.0
2022-08-15 09:40:00,146.32,146.32,145.98,146.19,9758.0,142.6061,142.6061,142.2747,142.4794,9758.0
2022-08-15 09:45:00,146.2,146.38,146.16,146.21,8865.0,142.4891,142.6646,142.4501,142.4989,8865.0
2022-08-15 09:50:00,146.21,146.54,146.2,146.47,9841.0,142.4989,142.8205,142.4891,142.7523,9841.0
2022-08-15 09:55:00,146.53,146.53,146.11,146.34,8277.0,142.8108,142.8108,142.4014,142.6256,8277.0
2022-08-15 10:00:00,146.32,146.34,146.07,146.34,6051.0,142.6061,142.6256,142.3624,142.6256,6051.0
2022-08-15 10:05:00,146.34,146.47,146.24,146.43,28495.0,142.6256,142.7523,142.5281,142.7133,28495.0
2022-08-15 10:10:00,146.51,146.59,146.32,146.35,19502.0,142.7913,142.8692,142.6061,142.6353,19502.0
2022-08-15 10:15:00,146.36,146.64,146.36,146.62,38338.0,142.6451,142.918,142.6451,142.8985,38338.0
2022-08-15 10:20:00,146.59,146.62,146.38,146.38,12761.0,142.8692,142.8985,142.6646,142.6646,12761.0
2022-08-15 10:25:00,146.36,146.48,146.32,146.42,8561.0,142.6451,142.762,142.6061,142.7035,8561.0
2022-08-15 10:30:00,146.4,146.69,146.4,146.68,11549.0,142.6841,142.9667,142.6841,142.9569,11549.0
2022-08-15 10:35:00,146.66,146.79,146.56,146.56,8074.0,142.9375,143.0642,142.84,142.84,8074.0
2022-08-15 10:40:00,146.53,146.58,146.38,146.38,11858.0,142.8108,142.8595,142.6646,142.6646,11858.0
2022-08-15 10:45:00,146.42,146.53,146.28,146.49,21000.0,142.7035,142.8108,142.5671,142.7718,21000.0
2022-08-15 10:50:00,146.52,146.59,146.41,146.45,7434.0,142.801,142.8692,142.6938,142.7328,7434.0
2022-08-15 10:55:00,146.44,146.47,146.28,146.37,5864.0,142.723,142.7523,142.5671,142.6548,5864.0
2022-08-15 11:00:00,146.3,146.43,146.24,146.33,6307.0,142.5866,142.7133,142.5281,142.6158,6307.0
2022-08-15 11:05:00,146.39,146.41,145.98,146.05,12927.0,142.6743,142.6938,142.2747,142.3429,12927.0
2022-08-15 11:10:00,146.05,146.1,145.9,145.92,13169.0,142.3429,142.3917,142.1967,142.2162,13169.0
2022-08-15 11:15:00,145.94,146.17,145.94,146.15,17495.0,142.2357,142.4599,142.2357,142.4404,17495.0
2022-08-15 11:20:00,146.15,146.31,145.97,146.05,14534.0,142.4404,142.5963,142.265,142.3429,14534.0
2022-08-15 11:25:00,146.02,146.02,145.81,145.94,19341.0,142.3137,142.3137,142.109,142.2357,19341.0
2022-08-15 11:30:00,145.96,146.0,145.81,145.88,13448.0,142.2552,142.2942,142.109,142.1773,13448.0
2022-08-15 11:35:00,145.9,146.09,145.84,146.0,11960.0,142.1967,142.3819,142.1383,142.2942,11960.0
2022-08-15 11:40:00,146.02,146.35,146.01,146.25,9338.0,142.3137,142.6353,142.304,142.5379,9338.0
2022-08-15 11:45:00,146.25,146.45,146.23,146.33,14999.0,142.5379,142.7328,142.5184,142.6158,14999.0
2022-08-15 11:50:00,146.32,146.4,146.15,146.33,59840.0,142.6061,142.6841,142.4404,142.6158,59840.0
2022-08-15 11:55:00,146.31,146.74,146.29,146.43,58871.0,142.5963,143.0154,142.5768,142.7133,58871.0
2022-08-15 12:00:00,146.42,146.42,146.29,146.33,5019.0,142.7035,142.7035,142.5768,142.6158,5019.0
2022-08-15 12:05:00,146.37,146.37,146.09,146.11,9039.0,142.6548,142.6548,142.3819,142.4014,9039.0
2022-08-15 12:10:00,146.08,146.11,145.98,146.06,11171.0,142.3722,142.4014,142.2747,142.3527,11171.0
2022-08-15 12:15:00,146.05,146.32,146.05,146.28,5614.0,142.3429,142.6061,142.3429,142.5671,5614.0
2022-08-15 12:20:00,146.27,146.39,146.22,146.22,56510.0,142.5574,142.6743,142.5086,142.5086,56510.0
2022-08-15 12:25:00,146.24,146.49,146.22,146.44,6846.0,142.5281,142.7718,142.5086,142.723,6846.0
2022-08-15 12:30:00,146.48,146.6,146.42,146.54,2865.0,142.762,142.879,142.7035,142.8205,2865.0
2022-08-15 12:35:00,146.52,146.56,146.48,146.56,3500.0,142.801,142.84,142.762,142.84,3500.0
2022-08-15 12:40:00,146.55,146.61,146.53,146.54,6398.0,142.8302,142.8887,142.8108,142.8205,6398.0
2022-08-15 12:45:00,146.54,146.57,146.47,146.54,6290.0,142.8205,142.8497,142.7523,142.8205,6290.0
2022-08-15 12:50:00,146.53,146.55,146.46,146.5,4706.0,142.8108,142.8302,142.7425,142.7815,4706.0
2022-08-15 12:55:00,146.53,146.61,146.5,146.53,3400.0,142.8108,142.8887,142.7815,142.8108,3400.0
2022-08-15 13:00:00,146.55,146.62,146.53,146.61,8014.0,142.8302,142.8985,142.8108,142.8887,8014.0
2022-08-15 13:05:00,146.62,146.72,146.58,146.61,13971.0,142.8985,142.9959,142.8595,142.8887,13971.0
2022-08-15 13:10:00,146.6,146.61,146.27,146.27,8713.0,142.879,142.8887,142.5574,142.5574,8713.0
2022-08-15 13:15:00,146.31,146.38,146.2,146.32,16447.0,142.5963,142.6646,142.4891,142.6061,16447.0
2022-08-15 13:20:00,146.3,146.3,146.11,146.21,12557.0,142.5866,142.5866,142.4014,142.4989,12557.0
2022-08-15 13:25:00,146.23,146.26,146.07,146.22,8003.0,142.5184,142.5476,142.3624,142.5086,8003.0
2022-08-15 13:30:00,146.25,146.3,146.25,146.3,2250.0,142.5379,142.5866,142.5379,142.5866,2250.0
2022-08-15 13:35:00,146.29,146.35,146.27,146.3,3169.0,142.5768,142.6353,142.5574,142.5866,3169.0
2022-08-15 13:40:00,146.28,146.38,146.25,146.31,3994.0,142.5671,142.6646,142.5379,142.5963,3994.0
2022-08-15 13:45:00,146.33,146.45,146.33,146.45,4060.0,142.6158,142.7328,142.6158,142.7328,4060.0
2022-08-15 13:50:00,146.44,146.44,146.3,146.32,8463.0,142.723,142.723,142.5866,142.6061,8463.0
2022-08-15 13:55:00,146.32,146.32,146.13,146.18,17785.0,142.6061,142.6061,142.4209,142.4696,17785.0
2022-08-15 14:00:00,146.18,146.4,146.17,146.38,5554.0,142.4696,142.6841,142.4599,142.6646,5554.0
2022-08-15 14:05:00,146.38,146.45,146.29,146.43,10612.0,142.6646,142.7328,142.5768,142.7133,10612.0
2022-08-15 14:10:00,146.47,146.54,146.44,146.47,5478.0,142.7523,142.8205,142.723,142.7523,5478.0
2022-08-15 14:15:00,146.47,146.54,146.45,146.54,6910.0,142.7523,142.8205,142.7328,142.8205,6910.0
2022-08-15 14:20:00,146.58,146.59,146.44,146.48,8680.0,142.8595,142.8692,142.723,142.762,8680.0
2022-08-15 14:25:00,146.46,146.48,146.36,146.42,7236.0,142.7425,142.762,142.6451,142.7035,7236.0
2022-08-15 14:30:00,146.44,146.5,146.42,146.45,3151.0,142.723,142.7815,142.7035,142.7328,3151.0
2022-08-15 14:35:00,146.49,146.55,146.44,146.49,4016.0,142.7718,142.8302,142.723,142.7718,4016.0
2022-08-15 14:40:00,146.46,146.5,146.4,146.4,9243.0,142.7425,142.7815,142.6841,142.6841,9243.0
2022-08-15 14:45:00,146.39,146.63,146.39,146.6,10238.0,142.6743,142.9082,142.6743,142.879,10238.0
2022-08-15 14:50:00,146.62,146.63,146.54,146.6,10737.0,142.8985,142.9082,142.8205,142.879,10737.0
2022-08-15 14:55:00,146.62,146.72,146.56,146.65,6936.0,142.8985,142.9959,142.84,142.9277,6936.0
2022-08-15 15:00:00,146.65,146.68,146.53,146.6,16061.0,142.9277,142.9569,142.8108,142.879,16061.0
2022-08-15 15:05:00,146.64,146.68,146.55,146.57,20122.0,142.918,142.9569,142.8302,142.8497,20122.0
2022-08-15 15:10:00,146.57,146.81,146.54,146.76,22371.0,142.8497,143.0836,142.8205,143.0349,22371.0
2022-08-15 15:15:00,146.75,146.83,146.61,146.65,22403.0,143.0252,143.1031,142.8887,142.9277,22403.0
2022-08-15 15:20:00,146.65,146.89,146.64,146.86,17965.0,142.9277,143.1616,142.918,143.1324,17965.0
2022-08-15 15:25:00,146.85,146.85,146.72,146.75,17744.0,143.1226,143.1226,142.9959,143.0252,17744.0
2022-08-15 15:30:00,146.73,146.73,146.6,146.69,25142.0,143.0057,143.0057,142.879,142.9667,25142.0
2022-08-15 15:35:00,146.7,146.77,146.59,146.72,19521.0,142.9764,143.0447,142.8692,142.9959,19521.0
2022-08-15 15:40:00,146.72,146.73,146.48,146.49,44677.0,142.9959,143.0057,142.762,142.7718,44677.0
2022-08-15 15:45:00,146.5,146.67,146.49,146.61,27278.0,142.7815,142.9472,142.7718,142.8887,27278.0
2022-08-15 15:50:00,146.62,146.68,146.43,146.59,57365.0,142.8985,142.9569,142.7133,142.8692,57365.0
2022-08-15 15:55:00,146.58,146.74,146.42,146.7,139754.0,142.8595,143.0154,142.7035,142.9764,139754.0
2022-08-16 09:30:00,145.65,145.9,145.11,145.4,84137.0,141.9531,142.1967,141.4268,141.7094,84137.0
2022-08-16 09:35:00,145.38,145.65,145.31,145.65,25304.0,141.6899,141.9531,141.6217,141.9531,25304.0
2022-08-16 09:40:00,145.59,145.78,145.35,145.43,32445.0,141.8946,142.0798,141.6607,141.7387,32445.0
2022-08-16 09:45:00,145.45,145.76,145.43,145.52,22559.0,141.7582,142.0603,141.7387,141.8264,22559.0
2022-08-16 09:50:00,145.55,145.66,145.49,145.54,12895.0,141.8556,141.9628,141.7971,141.8459,12895.0
2022-08-16 09:55:00,145.56,145.8,145.51,145.69,23115.0,141.8654,142.0993,141.8166,141.9921,23115.0
2022-08-16 10:00:00,145.72,145.83,145.52,145.74,26313.0,142.0213,142.1285,141.8264,142.0408,26313.0
2022-08-16 10:05:00,145.73,145.93,145.67,145.69,19913.0,142.0311,142.226,141.9726,141.9921,19913.0
2022-08-16 10:10:00,145.68,146.02,145.68,145.83,13331.0,141.9823,142.3137,141.9823,142.1285,13331.0
2022-08-16 10:15:00,145.81,145.82,145.32,145.72,91852.0,142.109,142.1188,141.6315,142.0213,91852.0
2022-08-16 10:20:00,145.66,145.67,145.36,145.47,27630.0,141.9628,141.9726,141.6704,141.7777,27630.0
2022-08-16 10:25:00,145.41,145.45,145.21,145.42,15285.0,141.7192,141.7582,141.5243,141.7289,15285.0
2022-08-16 10:30:00,145.41,145.43,145.23,145.26,12571.0,141.7192,141.7387,141.5437,141.573,12571.0
2022-08-16 10:35:00,145.22,145.22,144.96,144.96,26986.0,141.534,141.534,141.2806,141.2806,26986.0
2022-08-16 10:40:00,144.97,145.03,144.87,144.99,13702.0,141.2903,141.3488,141.1929,141.3098,13702.0
2022-08-16 10:45:00,144.99,145.11,144.92,144.95,32164.0,141.3098,141.4268,141.2416,141.2709,32164.0
2022-08-16 10:50:00,144.93,145.02,144.81,145.01,15474.0,141.2514,141.3391,141.1344,141.3293,15474.0
2022-08-16 10:55:00,144.99,145.16,144.85,145.11,13421.0,141.3098,141.4755,141.1734,141.4268,13421.0
2022-08-16 11:00:00,145.08,145.23,145.04,145.11,8509.0,141.3976,141.5437,141.3586,141.4268,8509.0
2022-08-16 11:05:00,145.13,145.43,145.13,145.37,9057.0,141.4463,141.7387,141.4463,141.6802,9057.0
2022-08-16 11:10:00,145.37,145.56,145.29,145.55,14532.0,141.6802,141.8654,141.6022,141.8556,14532.0
2022-08-16 11:15:00,145.54,145.65,145.54,145.65,13138.0,141.8459,141.9531,141.8459,141.9531,13138.0
2022-08-16 11:20:00,145.66,146.1,145.63,146.07,38353.0,141.9628,142.3917,141.9336,142.3624,38353.0
2022-08-16 11:25:00,146.05,146.35,146.04,146.27,23390.0,142.3429,142.6353,142.3332,142.5574,23390.0
2022-08-16 11:30:00,146.3,146.42,146.22,146.31,22904.0,142.5866,142.7035,142.5086,142.5963,22904.0
2022-08-16 11:35:00,146.33,146.38,146.1,146.24,16849.0,142.6158,142.6646,142.3917,142.5281,16849.0
2022-08-16 11:40:00,146.24,146.29,146.17,146.27,14951.0,142.5281,142.5768,142.4599,142.5574,14951.0
2022-08-16 11:45:00,146.24,146.35,146.15,146.35,8941.0,142.5281,142.6353,142.4404,142.6353,8941.0
2022-08-16 11:50:00,146.34,146.57,146.33,146.57,13917.0,142.6256,142.8497,142.6158,142.8497,13917.0
2022-08-16 11:55:00,146.58,146.59,146.2,146.34,35232.0,142.8595,142.8692,142.4891,142.6256,35232.0
2022-08-16 12:00:00,146.32,146.4,146.29,146.37,5611.0,142.6061,142.6841,142.5768,142.6548,5611.0
2022-08-16 12:05:00,146.34,146.44,146.32,146.4,13478.0,142.6256,142.723,142.6061,142.6841,13478.0
2022-08-16 12:10:00,146.39,146.45,146.36,146.4,12595.0,142.6743,142.7328,142.6451,142.6841,12595.0
2022-08-16 12:15:00,146.4,146.53,146.38,146.53,7068.0,142.6841,142.8108,142.6646,142.8108,7068.0
2022-08-16 12:20:00,146.54,146.61,146.45,146.52,10620.0,142.8205,142.8887,142.7328,142.801,10620.0
2022-08-16 12:25:00,146.52,146.53,146.38,146.41,10100.0,142.801,142.8108,142.6646,142.6938,10100.0
2022-08-16 12:30:00,146.41,146.52,146.41,146.48,4449.0,142.6938,142.801,142.6938,142.762,4449.0
2022-08-16 12:35:00,146.5,146.59,146.46,146.46,3300.0,142.7815,142.8692,142.7425,142.7425,3300.0
2022-08-16 12:40:00,146.47,146.56,146.41,146.46,5051.0,142.7523,142.84,142.6938,142.7425,5051.0
2022-08-16 12:45:00,146.44,146.46,146.31,146.34,15386.0,142.723,142.7425,142.5963,142.6256,15386.0
2022-08-16 12:50:00,146.35,146.41,146.29,146.31,7523.0,142.6353,142.6938,142.5768,142.5963,7523.0
2022-08-16 12:55:00,146.27,146.27,146.19,146.22,7992.0,142.5574,142.5574,142.4794,142.5086,7992.0
2022-08-16 13:00:00,146.21,146.24,146.12,146.24,11398.0,142.4989,142.5281,142.4112,142.5281,11398.0
2022-08-16 13:05:00,146.21,146.39,146.2,146.39,3464.0,142.4989,142.6743,142.4891,142.6743,3464.0
2022-08-16 13:10:00,146.39,146.39,146.27,146.28,4731.0,142.6743,142.6743,142.5574,142.5671,4731.0
2022-08-16 13:15:00,146.25,146.38,146.23,146.37,3700.0,142.5379,142.6646,142.5184,142.6548,3700.0
2022-08-16 13:20:00,146.37,146.45,146.34,146.35,6025.0,142.6548,142.7328,142.6256,142.6353,6025.0
2022-08-16 13:25:00,146.37,146.42,146.27,146.27,10488.0,142.6548,142.7035,142.5574,142.5574,10488.0
2022-08-16 13:30:00,146.3,146.42,146.3,146.42,13548.0,142.5866,142.7035,142.5866,142.7035,13548.0
2022-08-16 13:35:00,146.42,146.63,146.41,146.62,6406.0,142.7035,142.9082,142.6938,142.8985,6406.0
2022-08-16 13:40:00,146.61,146.61,146.5,146.56,9894.0,142.8887,142.8887,142.7815,142.84,9894.0
2022-08-16 13:45:00,146.57,146.63,146.56,146.61,6626.0,142.8497,142.9082,142.84,142.8887,6626.0
2022-08-16 13:50:00,146.6,146.69,146.53,146.68,10989.0,142.879,142.9667,142.8108,142.9569,10989.0
2022-08-16 13:55:00,146.64,146.78,146.61,146.75,8242.0,142.918,143.0544,142.8887,143.0252,8242.0
2022-08-16 14:00:00,146.73,146.82,146.68,146.72,15279.0,143.0057,143.0934,142.9569,142.9959,15279.0
2022-08-16 14:05:00,146.71,146.79,146.7,146.77,9891.0,142.9862,143.0642,142.9764,143.0447,9891.0
2022-08-16 14:10:00,146.82,146.89,146.78,146.8,6786.0,143.0934,143.1616,143.0544,143.0739,6786.0
2022-08-16 14:15:00,146.8,146.83,146.64,146.66,10948.0,143.0739,143.1031,142.918,142.9375,10948.0
2022-08-16 14:20:00,146.67,146.71,146.55,146.62,9503.0,142.9472,142.9862,142.8302,142.8985,9503.0
2022-08-16 14:25:00,146.62,146.67,146.41,146.48,7205.0,142.8985,142.9472,142.6938,142.762,7205.0
2022-08-16 14:30:00,146.45,146.5,146.21,146.21,17626.0,142.7328,142.7815,142.4989,142.4989,17626.0
2022-08-16 14:35:00,146.23,146.32,146.02,146.08,18212.0,142.5184,142.6061,142.3137,142.3722,18212.0
2022-08-16 14:40:00,146.08,146.14,145.88,146.02,16953.0,142.3722,142.4307,142.1773,142.3137,16953.0
2022-08-16 14:45:00,145.98,145.98,145.58,145.66,25163.0,142.2747,142.2747,141.8849,141.9628,25163.0
2022-08-16 14:50:00,145.63,145.68,145.48,145.52,6798.0,141.9336,141.9823,141.7874,141.8264,6798.0
2022-08-16 14:55:00,145.55,145.76,145.54,145.75,7165.0,141.8556,142.0603,141.8459,142.0506,7165.0
2022-08-16 15:00:00,145.73,145.78,145.63,145.71,13396.0,142.0311,142.0798,141.9336,142.0116,13396.0
2022-08-16 15:05:00,145.72,146.06,145.72,145.94,8279.0,142.0213,142.3527,142.0213,142.2357,8279.0
2022-08-16 15:10:00,145.92,145.93,145.71,145.83,13403.0,142.2162,142.226,142.0116,142.1285,13403.0
2022-08-16 15:15:00,145.84,146.04,145.73,146.04,12708.0,142.1383,142.3332,142.0311,142.3332,12708.0
2022-08-16 15:20:00,146.01,146.21,145.89,146.21,77360.0,142.304,142.4989,142.187,142.4989,77360.0
2022-08-16 15:25:00,146.16,146.46,146.16,146.42,21209.0,142.4501,142.7425,142.4501,142.7035,21209.0
2022-08-16 15:30:00,146.42,146.62,146.42,146.59,40020.0,142.7035,142.8985,142.7035,142.8692,40020.0
2022-08-16 15:35:00,146.59,146.66,146.46,146.53,35603.0,142.8692,142.9375,142.7425,142.8108,35603.0
2022-08-16 15:40:00,146.53,146.62,146.47,146.52,24546.0,142.8108,142.8985,142.7523,142.801,24546.0
2022-08-16 15:45:00,146.52,146.87,146.52,146.83,44254.0,142.801,143.1421,142.801,143.1031,44254.0
2022-08-16 15:50:00,146.85,146.93,146.75,146.78,65149.0,143.1226,143.2006,143.0252,143.0544,65149.0
2022-08-16 15:55:00,146.79,146.79,146.58,146.64,160498.0,143.0642,143.0642,142.8595,142.918,160498.0
2022-08-17 09:30:00,145.53,146.25,145.45,146.1,59437.0,141.8361,142.5379,141.7582,142.3917,59437.0
2022-08-17 09:35:00,146.09,146.44,146.02,146.35,14602.0,142.3819,142.723,142.3137,142.6353,14602.0
2022-08-17 09:40:00,146.29,146.29,145.52,145.59,20264.0,142.5768,142.5768,141.8264,141.8946,20264.0
2022-08-17 09:45:00,145.5,145.85,145.5,145.74,35634.0,141.8069,142.148,141.8069,142.0408,35634.0
2022-08-17 09:50:00,145.76,146.14,145.65,145.99,13303.0,142.0603,142.4307,141.9531,142.2845,13303.0
2022-08-17 09:55:00,146.04,146.07,145.8,146.03,57731.0,142.3332,142.3624,142.0993,142.3234,57731.0
2022-08-17 10:00:00,145.98,146.36,145.86,146.36,8523.0,142.2747,142.6451,142.1578,142.6451,8523.0
2022-08-17 10:05:00,146.34,146.5,145.9,145.9,7267.0,142.6256,142.7815,142.1967,142.1967,7267.0
2022-08-17 10:10:00,145.86,146.02,145.74,145.92,8139.0,142.1578,142.3137,142.0408,142.2162,8139.0
2022-08-17 10:15:00,145.94,146.29,145.87,146.26,6279.0,142.2357,142.5768,142.1675,142.5476,6279.0
2022-08-17 10:20:00,146.21,146.23,145.9,145.92,6807.0,142.4989,142.5184,142.1967,142.2162,6807.0
2022-08-17 10:25:00,145.94,146.01,145.86,145.94,4582.0,142.2357,142.304,142.1578,142.2357,4582.0
2022-08-17 10:30:00,145.94,146.15,145.86,146.12,14512.0,142.2357,142.4404,142.1578,142.4112,14512.0
2022-08-17 10:35:00,146.11,146.11,145.83,145.98,9081.0,142.4014,142.4014,142.1285,142.2747,9081.0
2022-08-17 10:40:00,145.9,146.03,145.89,145.94,4581.0,142.1967,142.3234,142.187,142.2357,4581.0
2022-08-17 10:45:00,145.97,146.18,145.97,146.01,4254.0,142.265,142.4696,142.265,142.304,4254.0
2022-08-17 10:50:00,146.01,146.01,145.47,145.49,18070.0,142.304,142.304,141.7777,141.7971,18070.0
2022-08-17 10:55:00,145.48,145.68,145.47,145.58,13683.0,141.7874,141.9823,141.7777,141.8849,13683.0
2022-08-17 11:00:00,145.63,145.7,145.52,145.56,10463.0,141.9336,142.0018,141.8264,141.8654,10463.0
2022-08-17 11:05:00,145.59,145.67,145.42,145.53,9147.0,141.8946,141.9726,141.7289,141.8361,9147.0
2022-08-17 11:10:00,145.55,145.73,145.48,145.73,20839.0,141.8556,142.0311,141.7874,142.0311,20839.0
2022-08-17 11:15:00,145.75,145.98,145.72,145.87,6248.0,142.0506,142.2747,142.0213,142.1675,6248.0
2022-08-17 11:20:00,145.83,145.87,145.67,145.84,15610.0,142.1285,142.1675,141.9726,142.1383,15610.0
2022-08-17 11:25:00,145.85,145.9,145.67,145.73,11840.0,142.148,142.1967,141.9726,142.0311,11840.0
2022-08-17 11:30:00,145.73,145.84,145.53,145.56,4013.0,142.0311,142.1383,141.8361,141.8654,4013.0
2022-08-17 11:35:00,145.6,145.74,145.53,145.71,5937.0,141.9044,142.0408,141.8361,142.0116,5937.0
2022-08-17 11:40:00,145.7,145.7,145.38,145.49,43009.0,142.0018,142.0018,141.6899,141.7971,43009.0
2022-08-17 11:45:00,145.47,145.54,145.28,145.32,25739.0,141.7777,141.8459,141.5925,141.6315,25739.0
2022-08-17 11:50:00,145.33,145.49,145.25,145.49,8952.0,141.6412,141.7971,141.5632,141.7971,8952.0
2022-08-17 11:55:00,145.47,145.58,145.44,145.46,9479.0,141.7777,141.8849,141.7484,141.7679,9479.0
2022-08-17 12:00:00,145.45,145.6,145.45,145.53,8562.0,141.7582,141.9044,141.7582,141.8361,8562.0
2022-08-17 12:05:00,145.53,145.75,145.53,145.75,5740.0,141.8361,142.0506,141.8361,142.0506,5740.0
2022-08-17 12:10:00,145.75,145.97,145.7,145.97,6027.0,142.0506,142.265,142.0018,142.265,6027.0
2022-08-17 12:15:00,145.93,146.1,145.89,146.07,8417.0,142.226,142.3917,142.187,142.3624,8417.0
2022-08-17 12:20:00,146.07,146.23,146.02,146.2,16779.0,142.3624,142.5184,142.3137,142.4891,16779.0
2022-08-17 12:25:00,146.21,146.3,146.21,146.28,4875.0,142.4989,142.5866,142.4989,142.5671,4875.0
2022-08-17 12:30:00,146.34,146.34,146.24,146.33,5789.0,142.6256,142.6256,142.5281,142.6158,5789.0
2022-08-17 12:35:00,146.35,146.47,146.32,146.42,15687.0,142.6353,142.7523,142.6061,142.7035,15687.0
2022-08-17 12:40:00,146.39,146.45,146.37,146.42,5236.0,142.6743,142.7328,142.6548,142.7035,5236.0
2022-08-17 12:45:00,146.43,146.45,146.25,146.34,13411.0,142.7133,142.7328,142.5379,142.6256,13411.0
2022-08-17 12:50:00,146.32,146.32,146.28,146.31,2256.0,142.6061,142.6061,142.5671,142.5963,2256.0
2022-08-17 12:55:00,146.34,146.4,146.3,146.39,3315.0,142.6256,142.6841,142.5866,142.6743,3315.0
2022-08-17 13:00:00,146.36,146.38,146.19,146.35,3546.0,142.6451,142.6646,142.4794,142.6353,3546.0
2022-08-17 13:05:00,146.4,146.48,146.37,146.43,2946.0,142.6841,142.762,142.6548,142.7133,2946.0
2022-08-17 13:10:00,146.43,146.58,146.43,146.58,7115.0,142.7133,142.8595,142.7133,142.8595,7115.0
2022-08-17 13:15:00,146.56,146.58,146.26,146.28,4133.0,142.84,142.8595,142.5476,142.5671,4133.0
2022-08-17 13:20:00,146.29,146.36,146.26,146.35,52469.0,142.5768,142.6451,142.5476,142.6353,52469.0
2022-08-17 13:25:00,146.37,146.55,146.36,146.49,8528.0,142.6548,142.8302,142.6451,142.7718,8528.0
2022-08-17 13:30:00,146.48,146.49,146.35,146.39,10025.0,142.762,142.7718,142.6353,142.6743,10025.0
2022-08-17 13:35:00,146.4,146.4,146.32,146.36,7128.0,142.6841,142.6841,142.6061,142.6451,7128.0
2022-08-17 13:40:00,146.36,146.43,146.34,146.38,6475.0,142.6451,142.7133,142.6256,142.6646,6475.0
2022-08-17 13:45:00,146.37,146.4,146.35,146.4,1988.0,142.6548,142.6841,142.6353,142.6841,1988.0
2022-08-17 13:50:00,146.39,146.41,146.36,146.36,1934.0,142.6743,142.6938,142.6451,142.6451,1934.0
2022-08-17 13:55:00,146.36,146.39,146.26,146.31,10079.0,142.6451,142.6743,142.5476,142.5963,10079.0
2022-08-17 14:00:00,146.34,146.9,146.27,146.53,24008.0,142.6256,143.1714,142.5574,142.8108,24008.0
2022-08-17 14:05:00,146.5,146.72,146.31,146.65,17912.0,142.7815,142.9959,142.5963,142.9277,17912.0
2022-08-17 14:10:00,146.64,146.81,146.39,146.81,6800.0,142.918,143.0836,142.6743,143.0836,6800.0
2022-08-17 14:15:00,146.86,146.91,146.57,146.63,18965.0,143.1324,143.1811,142.8497,142.9082,18965.0
2022-08-17 14:20:00,146.61,146.63,146.33,146.53,13730.0,142.8887,142.9082,142.6158,142.8108,13730.0
2022-08-17 14:25:00,146.54,146.81,146.43,146.66,9197.0,142.8205,143.0836,142.7133,142.9375,9197.0
2022-08-17 14:30:00,146.66,146.71,146.57,146.68,4597.0,142.9375,142.9862,142.8497,142.9569,4597.0
2022-08-17 14:35:00,146.7,146.84,146.67,146.74,6708.0,142.9764,143.1129,142.9472,143.0154,6708.0
2022-08-17 14:40:00,146.74,146.74,146.38,146.4,5513.0,143.0154,143.0154,142.6646,142.6841,5513.0
2022-08-17 14:45:00,146.38,146.41,146.17,146.32,5971.0,142.6646,142.6938,142.4599,142.6061,5971.0
2022-08-17 14:50:00,146.33,146.34,146.16,146.24,14391.0,142.6158,142.6256,142.4501,142.5281,14391.0
2022-08-17 14:55:00,146.23,146.29,146.04,146.04,9763.0,142.5184,142.5768,142.3332,142.3332,9763.0
2022-08-17 15:00:00,146.03,146.13,145.95,146.07,10598.0,142.3234,142.4209,142.2455,142.3624,10598.0
2022-08-17 15:05:00,146.1,146.18,145.92,145.94,5348.0,142.3917,142.4696,142.2162,142.2357,5348.0
2022-08-17 15:10:00,145.96,145.96,145.64,145.77,7975.0,142.2552,142.2552,141.9433,142.07,7975.0
2022-08-17 15:15:00,145.8,145.8,145.55,145.65,10398.0,142.0993,142.0993,141.8556,141.9531,10398.0
2022-08-17 15:20:00,145.63,145.69,145.5,145.69,9958.0,141.9336,141.9921,141.8069,141.9921,9958.0
2022-08-17 15:25:00,145.67,145.75,145.52,145.67,8119.0,141.9726,142.0506,141.8264,141.9726,8119.0
2022-08-17 15:30:00,145.64,145.64,145.27,145.31,16532.0,141.9433,141.9433,141.5827,141.6217,16532.0
2022-08-17 15:35:00,145.31,145.55,145.27,145.46,22230.0,141.6217,141.8556,141.5827,141.7679,22230.0
2022-08-17 15:40:00,145.49,145.83,145.46,145.83,23611.0,141.7971,142.1285,141.7679,142.1285,23611.0
2022-08-17 15:45:00,145.81,145.81,145.49,145.5,21105.0,142.109,142.109,141.7971,141.8069,21105.0
2022-08-17 15:50:00,145.49,145.74,145.29,145.71,36494.0,141.7971,142.0408,141.6022,142.0116,36494.0
2022-08-17 15:55:00,145.7,145.81,145.35,145.54,134250.0,142.0018,142.109,141.6607,141.8459,134250.0
2022-08-18 09:30:00,145.0,145.86,144.69,145.2,49992.0,141.3196,142.1578,141.0175,141.5145,49992.0
2022-08-18 09:35:00,145.2,145.4,144.59,144.77,41265.0,141.5145,141.7094,140.92,141.0954,41265.0
2022-08-18 09:40:00,144.78,144.97,144.63,144.92,33153.0,141.1052,141.2903,140.959,141.2416,33153.0
2022-08-18 09:45:00,145.01,145.11,144.85,145.06,34697.0,141.3293,141.4268,141.1734,141.3781,34697.0
2022-08-18 09:50:00,145.05,145.29,144.95,145.16,22581.0,141.3683,141.6022,141.2709,141.4755,22581.0
2022-08-18 09:55:00,145.14,145.26,144.91,144.93,20802.0,141.456,141.573,141.2319,141.2514,20802.0
2022-08-18 10:00:00,145.0,145.28,144.89,145.27,13675.0,141.3196,141.5925,141.2124,141.5827,13675.0
2022-08-18 10:05:00,145.26,145.87,145.25,145.87,9903.0,141.573,142.1675,141.5632,142.1675,9903.0
2022-08-18 10:10:00,145.82,145.95,145.7,145.87,38253.0,142.1188,142.2455,142.0018,142.1675,38253.0
2022-08-18 10:15:00,145.89,145.92,145.76,145.9,19218.0,142.187,142.2162,142.0603,142.1967,19218.0
2022-08-18 10:20:00,145.92,146.02,145.7,145.7,34687.0,142.2162,142.3137,142.0018,142.0018,34687.0
2022-08-18 10:25:00,145.72,145.72,145.43,145.46,31280.0,142.0213,142.0213,141.7387,141.7679,31280.0
2022-08-18 10:30:00,145.52,145.67,145.41,145.64,8670.0,141.8264,141.9726,141.7192,141.9433,8670.0
2022-08-18 10:35:00,145.67,145.96,145.63,145.79,7592.0,141.9726,142.2552,141.9336,142.0895,7592.0
2022-08-18 10:40:00,145.81,146.21,145.81,145.99,8183.0,142.109,142.4989,142.109,142.2845,8183.0
2022-08-18 10:45:00,145.96,146.01,145.72,146.0,24372.0,142.2552,142.304,142.0213,142.2942,24372.0
2022-08-18 10:50:00,146.02,146.2,145.96,146.14,14901.0,142.3137,142.4891,142.2552,142.4307,14901.0
2022-08-18 10:55:00,146.13,146.18,145.87,146.04,17352.0,142.4209,142.4696,142.1675,142.3332,17352.0
2022-08-18 11:00:00,146.07,146.34,146.06,146.06,11200.0,142.3624,142.6256,142.3527,142.3527,11200.0
2022-08-18 11:05:00,146.04,146.08,145.85,145.9,12000.0,142.3332,142.3722,142.148,142.1967,12000.0
2022-08-18 11:10:00,145.92,146.22,145.9,146.2,11551.0,142.2162,142.5086,142.1967,142.4891,11551.0
2022-08-18 11:15:00,146.16,146.33,146.04,146.3,19473.0,142.4501,142.6158,142.3332,142.5866,19473.0
2022-08-18 11:20:00,146.29,146.41,146.1,146.41,10826.0,142.5768,142.6938,142.3917,142.6938,10826.0
2022-08-18 11:25:00,146.37,146.49,146.29,146.47,21431.0,142.6548,142.7718,142.5768,142.7523,21431.0
2022-08-18 11:30:00,146.47,146.59,146.35,146.39,20621.0,142.7523,142.8692,142.6353,142.6743,20621.0
2022-08-18 11:35:00,146.38,146.4,146.26,146.3,9362.0,142.6646,142.6841,142.5476,142.5866,9362.0
2022-08-18 11:40:00,146.34,146.36,146.26,146.32,6147.0,142.6256,142.6451,142.5476,142.6061,6147.0
2022-08-18 11:45:00,146.32,146.39,146.29,146.36,9762.0,142.6061,142.6743,142.5768,142.6451,9762.0
2022-08-18 11:50:00,146.38,146.49,146.38,146.43,10454.0,142.6646,142.7718,142.6646,142.7133,10454.0
2022-08-18 11:55:00,146.43,146.69,146.42,146.66,15216.0,142.7133,142.9667,142.7035,142.9375,15216.0
2022-08-18 12:00:00,146.67,146.83,146.64,146.78,8124.0,142.9472,143.1031,142.918,143.0544,8124.0
2022-08-18 12:05:00,146.76,146.84,146.7,146.72,6234.0,143.0349,143.1129,142.9764,142.9959,6234.0
2022-08-18 12:10:00,146.71,146.85,146.7,146.7,10288.0,142.9862,143.1226,142.9764,142.9764,10288.0
2022-08-18 12:15:00,146.72,146.76,146.52,146.62,10465.0,142.9959,143.0349,142.801,142.8985,10465.0
2022-08-18 12:20:00,146.64,146.65,146.49,146.52,10941.0,142.918,142.9277,142.7718,142.801,10941.0
2022-08-18 12:25:00,146.5,146.7,146.46,146.63,14886.0,142.7815,142.9764,142.7425,142.9082,14886.0
2022-08-18 12:30:00,146.65,146.65,146.48,146.51,12170.0,142.9277,142.9277,142.762,142.7913,12170.0
2022-08-18 12:35:00,146.5,146.52,146.39,146.48,7944.0,142.7815,142.801,142.6743,142.762,7944.0
2022-08-18 12:40:00,146.5,146.52,146.18,146.19,5935.0,142.7815,142.801,142.4696,142.4794,5935.0
2022-08-18 12:45:00,146.19,146.36,146.18,146.22,9180.0,142.4794,142.6451,142.4696,142.5086,9180.0
2022-08-18 12:50:00,146.21,146.3,146.11,146.3,5900.0,142.4989,142.5866,142.4014,142.5866,5900.0
2022-08-18 12:55:00,146.32,146.51,146.31,146.41,8204.0,142.6061,142.7913,142.5963,142.6938,8204.0
2022-08-18 13:00:00,146.41,146.56,146.4,146.44,9918.0,142.6938,142.84,142.6841,142.723,9918.0
2022-08-18 13:05:00,146.44,146.6,146.44,146.53,5959.0,142.723,142.879,142.723,142.8108,5959.0
2022-08-18 13:10:00,146.54,146.67,146.5,146.55,15992.0,142.8205,142.9472,142.7815,142.8302,15992.0
2022-08-18 13:15:00,146.56,146.67,146.51,146.67,10595.0,142.84,142.9472,142.7913,142.9472,10595.0
2022-08-18 13:20:00,146.66,146.74,146.59,146.65,14678.0,142.9375,143.0154,142.8692,142.9277,14678.0
2022-08-18 13:25:00,146.65,146.85,146.64,146.79,10717.0,142.9277,143.1226,142.918,143.0642,10717.0
2022-08-18 13:30:00,146.81,146.89,146.67,146.8,19481.0,143.0836,143.1616,142.9472,143.0739,19481.0
2022-08-18 13:35:00,146.78,146.84,146.71,146.74,9232.0,143.0544,143.1129,142.9862,143.0154,9232.0
2022-08-18 13:40:00,146.73,146.87,146.73,146.79,14613.0,143.0057,143.1421,143.0057,143.0642,14613.0
2022-08-18 13:45:00,146.78,146.83,146.69,146.75,9688.0,143.0544,143.1031,142.9667,143.0252,9688.0
2022-08-18 13:50:00,146.73,146.75,146.6,146.63,11130.0,143.0057,143.0252,142.879,142.9082,11130.0
2022-08-18 13:55:00,146.62,146.64,146.53,146.55,6782.0,142.8985,142.918,142.8108,142.8302,6782.0
2022-08-18 14:00:00,146.53,146.56,146.38,146.38,14613.0,142.8108,142.84,142.6646,142.6646,14613.0
2022-08-18 14:05:00,146.38,146.53,146.3,146.53,19664.0,142.6646,142.8108,142.5866,142.8108,19664.0
2022-08-18 14:10:00,146.53,146.64,146.44,146.53,12287.0,142.8108,142.918,142.723,142.8108,12287.0
2022-08-18 14:15:00,146.54,146.72,146.5,146.71,11883.0,142.8205,142.9959,142.7815,142.9862,11883.0
2022-08-18 14:20:00,146.72,146.73,146.54,146.68,15954.0,142.9959,143.0057,142.8205,142.9569,15954.0
2022-08-18 14:25:00,146.69,146.71,146.58,146.68,12823.0,142.9667,142.9862,142.8595,142.9569,12823.0
2022-08-18 14:30:00,146.68,146.71,146.58,146.67,15309.0,142.9569,142.9862,142.8595,142.9472,15309.0
2022-08-18 14:35:00,146.67,146.72,146.54,146.59,14511.0,142.9472,142.9959,142.8205,142.8692,14511.0
2022-08-18 14:40:00,146.56,146.75,146.56,146.74,13393.0,142.84,143.0252,142.84,143.0154,13393.0
2022-08-18 14:45:00,146.74,146.8,146.62,146.62,19330.0,143.0154,143.0739,142.8985,142.8985,19330.0
2022-08-18 14:50:00,146.56,146.8,146.56,146.77,13797.0,142.84,143.0739,142.84,143.0447,13797.0
2022-08-18 14:55:00,146.76,146.9,146.71,146.89,12970.0,143.0349,143.1714,142.9862,143.1616,12970.0
2022-08-18 15:00:00,146.89,146.97,146.78,146.95,18164.0,143.1616,143.2396,143.0544,143.2201,18164.0
2022-08-18 15:05:00,146.95,147.16,146.93,147.06,24119.0,143.2201,143.4248,143.2006,143.3273,24119.0
2022-08-18 15:10:00,147.06,147.07,146.87,146.98,31717.0,143.3273,143.337,143.1421,143.2493,31717.0
2022-08-18 15:15:00,146.99,147.03,146.88,146.94,44114.0,143.2591,143.2981,143.1519,143.2103,44114.0
2022-08-18 15:20:00,146.95,147.05,146.86,147.05,51911.0,143.2201,143.3176,143.1324,143.3176,51911.0
2022-08-18 15:25:00,147.04,147.05,146.82,146.85,29129.0,143.3078,143.3176,143.0934,143.1226,29129.0
2022-08-18 15:30:00,146.85,147.4,146.81,147.34,37590.0,143.1226,143.6587,143.0836,143.6002,37590.0
2022-08-18 15:35:00,147.33,147.4,147.07,147.08,52039.0,143.5904,143.6587,143.337,143.3468,52039.0
2022-08-18 15:40:00,147.04,147.08,146.9,146.92,46822.0,143.3078,143.3468,143.1714,143.1909,46822.0
2022-08-18 15:45:00,146.9,146.97,146.82,146.89,52863.0,143.1714,143.2396,143.0934,143.1616,52863.0
2022-08-18 15:50:00,146.88,146.92,146.59,146.6,97462.0,143.1519,143.1909,142.8692,142.879,97462.0
2022-08-18 15:55:00,146.6,146.89,146.59,146.87,170439.0,142.879,143.1616,142.8692,143.1421,170439.0
2022-08-19 09:30:00,145.84,146.18,145.4,145.83,218442.0,142.1383,142.4696,141.7094,142.1285,218442.0
2022-08-19 09:35:00,145.86,146.2,145.82,146.12,7681.0,142.1578,142.4891,142.1188,142.4112,7681.0
2022-08-19 09:40:00,146.08,146.17,145.85,146.01,25690.0,142.3722,142.4599,142.148,142.304,25690.0
2022-08-19 09:45:00,146.0,146.73,146.0,146.71,20897.0,142.2942,143.0057,142.2942,142.9862,20897.0
2022-08-19 09:50:00,146.71,146.75,146.42,146.5,16891.0,142.9862,143.0252,142.7035,142.7815,16891.0
2022-08-19 09:55:00,146.4,146.4,145.9,145.9,6131.0,142.6841,142.6841,142.1967,142.1967,6131.0
2022-08-19 10:00:00,145.93,146.16,145.83,145.84,12378.0,142.226,142.4501,142.1285,142.1383,12378.0
2022-08-19 10:05:00,145.8,145.89,145.53,145.63,18765.0,142.0993,142.187,141.8361,141.9336,18765.0
2022-08-19 10:10:00,145.63,145.97,145.63,145.81,9792.0,141.9336,142.265,141.9336,142.109,9792.0
2022-08-19 10:15:00,145.82,146.14,145.78,146.09,10421.0,142.1188,142.4307,142.0798,142.3819,10421.0
2022-08-19 10:20:00,146.17,146.32,146.11,146.17,11307.0,142.4599,142.6061,142.4014,142.4599,11307.0
2022-08-19 10:25:00,146.19,146.35,146.19,146.32,6940.0,142.4794,142.6353,142.4794,142.6061,6940.0
2022-08-19 10:30:00,146.38,146.46,146.33,146.4,12141.0,142.6646,142.7425,142.6158,142.6841,12141.0
2022-08-19 10:35:00,146.38,146.5,146.37,146.5,18272.0,142.6646,142.7815,142.6548,142.7815,18272.0
2022-08-19 10:40:00,146.5,146.76,146.49,146.73,24027.0,142.7815,143.0349,142.7718,143.0057,24027.0
2022-08-19 10:45:00,146.69,146.96,146.69,146.84,24296.0,142.9667,143.2298,142.9667,143.1129,24296.0
2022-08-19 10:50:00,146.84,146.84,146.42,146.42,26017.0,143.1129,143.1129,142.7035,142.7035,26017.0
2022-08-19 10:55:00,146.37,146.37,146.16,146.22,6654.0,142.6548,142.6548,142.4501,142.5086,6654.0
2022-08-19 11:00:00,146.22,146.27,145.82,145.97,8154.0,142.5086,142.5574,142.1188,142.265,8154.0
2022-08-19 11:05:00,146.01,146.07,145.76,145.92,16671.0,142.304,142.3624,142.0603,142.2162,16671.0
2022-08-19 11:10:00,145.92,145.93,145.67,145.89,11195.0,142.2162,142.226,141.9726,142.187,11195.0
2022-08-19 11:15:00,145.88,146.21,145.88,146.02,12913.0,142.1773,142.4989,142.1773,142.3137,12913.0
2022-08-19 11:20:00,146.07,146.17,146.05,146.17,8423.0,142.3624,142.4599,142.3429,142.4599,8423.0
2022-08-19 11:25:00,146.17,146.33,146.14,146.2,46846.0,142.4599,142.6158,142.4307,142.4891,46846.0
2022-08-19 11:30:00,146.22,146.25,146.02,146.22,4190.0,142.5086,142.5379,142.3137,142.5086,4190.0
2022-08-19 11:35:00,146.21,146.35,146.21,146.3,12265.0,142.4989,142.6353,142.4989,142.5866,12265.0
2022-08-19 11:40:00,146.32,146.45,146.32,146.42,26086.0,142.6061,142.7328,142.6061,142.7035,26086.0
2022-08-19 11:45:00,146.43,146.57,146.32,146.33,8109.0,142.7133,142.8497,142.6061,142.6158,8109.0
2022-08-19 11:50:00,146.35,146.35,146.25,146.34,29928.0,142.6353,142.6353,142.5379,142.6256,29928.0
2022-08-19 11:55:00,146.41,146.48,146.35,146.43,16766.0,142.6938,142.762,142.6353,142.7133,16766.0
2022-08-19 12:00:00,146.43,146.43,146.23,146.33,3371.0,142.7133,142.7133,142.5184,142.6158,3371.0
2022-08-19 12:05:00,146.3,146.31,146.2,146.2,3705.0,142.5866,142.5963,142.4891,142.4891,3705.0
2022-08-19 12:10:00,146.23,146.25,146.04,146.06,28134.0,142.5184,142.5379,142.3332,142.3527,28134.0
2022-08-19 12:15:00,146.05,146.13,146.0,146.13,7839.0,142.3429,142.4209,142.2942,142.4209,7839.0
2022-08-19 12:20:00,146.15,146.27,146.08,146.25,7373.0,142.4404,142.5574,142.3722,142.5379,7373.0
2022-08-19 12:25:00,146.25,146.47,146.21,146.47,3415.0,142.5379,142.7523,142.4989,142.7523,3415.0
2022-08-19 12:30:00,146.45,146.48,146.19,146.2,12431.0,142.7328,142.762,142.4794,142.4891,12431.0
2022-08-19 12:35:00,146.23,146.47,146.2,146.42,27551.0,142.5184,142.7523,142.4891,142.7035,27551.0
2022-08-19 12:40:00,146.35,146.7,146.29,146.7,13349.0,142.6353,142.9764,142.5768,142.9764,13349.0
2022-08-19 12:45:00,146.73,146.73,146.59,146.63,3338.0,143.0057,143.0057,142.8692,142.9082,3338.0
2022-08-19 12:50:00,146.58,146.6,146.55,146.57,2367.0,142.8595,142.879,142.8302,142.8497,2367.0
2022-08-19 12:55:00,146.59,146.61,146.44,146.45,2919.0,142.8692,142.8887,142.723,142.7328,2919.0
2022-08-19 13:00:00,146.46,146.59,146.45,146.56,5229.0,142.7425,142.8692,142.7328,142.84,5229.0
2022-08-19 13:05:00,146.54,146.55,146.36,146.44,20780.0,142.8205,142.8302,142.6451,142.723,20780.0
2022-08-19 13:10:00,146.44,146.52,146.39,146.45,14320.0,142.723,142.801,142.6743,142.7328,14320.0
2022-08-19 13:15:00,146.43,146.47,146.41,146.44,4434.0,142.7133,142.7523,142.6938,142.723,4434.0
2022-08-19 13:20:00,146.45,146.55,146.45,146.5,14549.0,142.7328,142.8302,142.7328,142.7815,14549.0
2022-08-19 13:25:00,146.49,146.51,146.43,146.5,10925.0,142.7718,142.7913,142.7133,142.7815,10925.0
2022-08-19 13:30:00,146.49,146.5,146.17,146.4,27028.0,142.7718,142.7815,142.4599,142.6841,27028.0
2022-08-19 13:35:00,146.37,146.39,146.31,146.36,3665.0,142.6548,142.6743,142.5963,142.6451,3665.0
2022-08-19 13:40:00,146.39,146.49,146.33,146.35,15943.0,142.6743,142.7718,142.6158,142.6353,15943.0
2022-08-19 13:45:00,146.29,146.35,146.2,146.2,3148.0,142.5768,142.6353,142.4891,142.4891,3148.0
2022-08-19 13:50:00,146.22,146.39,146.2,146.39,3817.0,142.5086,142.6743,142.4891,142.6743,3817.0
2022-08-19 13:55:00,146.42,146.43,146.37,146.39,2565.0,142.7035,142.7133,142.6548,142.6743,2565.0
2022-08-19 14:00:00,146.36,146.4,146.29,146.4,7527.0,142.6451,142.6841,142.5768,142.6841,7527.0
2022-08-19 14:05:00,146.38,146.43,146.31,146.37,10041.0,142.6646,142.7133,142.5963,142.6548,10041.0
2022-08-19 14:10:00,146.35,146.37,146.22,146.24,7802.0,142.6353,142.6548,142.5086,142.5281,7802.0
2022-08-19 14:15:00,146.21,146.23,146.08,146.13,6280.0,142.4989,142.5184,142.3722,142.4209,6280.0
2022-08-19 14:20:00,146.13,146.13,145.97,146.03,5166.0,142.4209,142.4209,142.265,142.3234,5166.0
2022-08-19 14:25:00,146.03,146.05,145.91,146.0,5286.0,142.3234,142.3429,142.2065,142.2942,5286.0
2022-08-19 14:30:00,146.0,146.13,145.97,146.04,3869.0,142.2942,142.4209,142.265,142.3332,3869.0
2022-08-19 14:35:00,146.05,146.06,145.9,145.94,10027.0,142.3429,142.3527,142.1967,142.2357,10027.0
2022-08-19 14:40:00,145.93,145.98,145.84,145.97,9553.0,142.226,142.2747,142.1383,142.265,9553.0
2022-08-19 14:45:00,145.97,146.01,145.93,145.97,7529.0,142.265,142.304,142.226,142.265,7529.0
2022-08-19 14:50:00,145.98,145.98,145.89,145.92,7234.0,142.2747,142.2747,142.187,142.2162,7234.0
2022-08-19 14:55:00,145.94,145.94,145.77,145.89,7400.0,142.2357,142.2357,142.07,142.187,7400.0
2022-08-19 15:00:00,145.89,145.93,145.72,145.78,13198.0,142.187,142.226,142.0213,142.0798,13198.0
2022-08-19 15:05:00,145.82,146.01,145.78,146.01,8000.0,142.1188,142.304,142.0798,142.304,8000.0
2022-08-19 15:10:00,146.02,146.22,146.02,146.19,19143.0,142.3137,142.5086,142.3137,142.4794,19143.0
2022-08-19 15:15:00,146.18,146.28,146.14,146.28,17783.0,142.4696,142.5671,142.4307,142.5671,17783.0
2022-08-19 15:20:00,146.29,146.32,146.15,146.23,16102.0,142.5768,142.6061,142.4404,142.5184,16102.0
2022-08-19 15:25:00,146.22,146.25,146.19,146.22,16376.0,142.5086,142.5379,142.4794,142.5086,16376.0
2022-08-19 15:30:00,146.23,146.33,146.18,146.2,18677.0,142.5184,142.6158,142.4696,142.4891,18677.0
2022-08-19 15:35:00,146.18,146.24,146.14,146.23,19808.0,142.4696,142.5281,142.4307,142.5184,19808.0
2022-08-19 15:40:00,146.24,146.3,146.16,146.24,19538.0,142.5281,142.5866,142.4501,142.5281,19538.0
2022-08-19 15:45:00,146.23,146.32,146.14,146.26,29873.0,142.5184,142.6061,142.4307,142.5476,29873.0
2022-08-19 15:50:00,146.25,146.44,146.05,146.16,77167.0,142.5379,142.723,142.3429,142.4501,77167.0
2022-08-19 15:55:00,146.23,146.59,146.19,146.36,119990.0,142.5184,142.8692,142.4794,142.6451,119990.0
2022-08-22 09:30:00,145.47,145.78,145.09,145.16,77472.0,141.7777,142.0798,141.4073,141.4755,77472.0
2022-08-22 09:35:00,145.26,145.8,145.16,145.76,28637.0,141.573,142.0993,141.4755,142.0603,28637.0
2022-08-22 09:40:00,145.59,145.88,145.5,145.76,19188.0,141.8946,142.1773,141.8069,142.0603,19188.0
2022-08-22 09:45:00,145.85,145.91,145.43,145.46,14507.0,142.148,142.2065,141.7387,141.7679,14507.0
2022-08-22 09:50:00,145.47,145.49,145.21,145.25,13744.0,141.7777,141.7971,141.5243,141.5632,13744.0
2022-08-22 09:55:00,145.29,145.37,145.19,145.2,15873.0,141.6022,141.6802,141.5048,141.5145,15873.0
2022-08-22 10:00:00,145.19,145.35,145.07,145.28,14381.0,141.5048,141.6607,141.3878,141.5925,14381.0
2022-08-22 10:05:00,145.32,145.4,145.19,145.4,13292.0,141.6315,141.7094,141.5048,141.7094,13292.0
2022-08-22 10:10:00,145.4,145.59,145.23,145.32,16361.0,141.7094,141.8946,141.5437,141.6315,16361.0
2022-08-22 10:15:00,145.34,145.38,145.17,145.33,15912.0,141.651,141.6899,141.4853,141.6412,15912.0
2022-08-22 10:20:00,145.37,145.41,145.18,145.29,13749.0,141.6802,141.7192,141.495,141.6022,13749.0
2022-08-22 10:25:00,145.28,145.3,145.16,145.19,6871.0,141.5925,141.612,141.4755,141.5048,6871.0
2022-08-22 10:30:00,145.17,145.53,145.15,145.25,12790.0,141.4853,141.8361,141.4658,141.5632,12790.0
2022-08-22 10:35:00,145.32,145.65,145.3,145.58,24763.0,141.6315,141.9531,141.612,141.8849,24763.0
2022-08-22 10:40:00,145.61,145.69,145.56,145.62,5799.0,141.9141,141.9921,141.8654,141.9238,5799.0
2022-08-22 10:45:00,145.62,145.66,145.41,145.55,11153.0,141.9238,141.9628,141.7192,141.8556,11153.0
2022-08-22 10:50:00,145.52,145.53,145.09,145.14,19553.0,141.8264,141.8361,141.4073,141.456,19553.0
2022-08-22 10:55:00,145.13,145.19,145.07,145.09,7780.0,141.4463,141.5048,141.3878,141.4073,7780.0
2022-08-22 11:00:00,145.08,145.21,145.0,145.12,11449.0,141.3976,141.5243,141.3196,141.4365,11449.0
2022-08-22 11:05:00,145.14,145.33,145.1,145.3,26090.0,141.456,141.6412,141.417,141.612,26090.0
2022-08-22 11:10:00,145.28,145.38,145.26,145.38,5815.0,141.5925,141.6899,141.573,141.6899,5815.0
2022-08-22 11:15:00,145.34,145.56,145.32,145.56,13786.0,141.651,141.8654,141.6315,141.8654,13786.0
2022-08-22 11:20:00,145.57,145.6,145.34,145.34,24186.0,141.8751,141.9044,141.651,141.651,24186.0
2022-08-22 11:25:00,145.28,145.44,145.21,145.4,16477.0,141.5925,141.7484,141.5243,141.7094,16477.0
2022-08-22 11:30:00,145.45,145.66,145.41,145.66,21094.0,141.7582,141.9628,141.7192,141.9628,21094.0
2022-08-22 11:35:00,145.73,145.73,145.38,145.45,14335.0,142.0311,142.0311,141.6899,141.7582,14335.0
2022-08-22 11:40:00,145.47,145.52,145.41,145.41,12298.0,141.7777,141.8264,141.7192,141.7192,12298.0
2022-08-22 11:45:00,145.45,145.52,145.23,145.25,6355.0,141.7582,141.8264,141.5437,141.5632,6355.0
2022-08-22 11:50:00,145.25,145.33,145.2,145.32,7011.0,141.5632,141.6412,141.5145,141.6315,7011.0
2022-08-22 11:55:00,145.32,145.33,145.25,145.25,4673.0,141.6315,141.6412,141.5632,141.5632,4673.0
2022-08-22 12:00:00,145.27,145.35,145.24,145.3,5386.0,141.5827,141.6607,141.5535,141.612,5386.0
2022-08-22 12:05:00,145.28,145.31,145.07,145.07,7712.0,141.5925,141.6217,141.3878,141.3878,7712.0
2022-08-22 12:10:00,145.06,145.36,145.06,145.26,5546.0,141.3781,141.6704,141.3781,141.573,5546.0
2022-08-22 12:15:00,145.26,145.33,145.23,145.31,3556.0,141.573,141.6412,141.5437,141.6217,3556.0
2022-08-22 12:20:00,145.3,145.62,145.3,145.58,10753.0,141.612,141.9238,141.612,141.8849,10753.0
2022-08-22 12:25:00,145.6,145.6,145.43,145.43,3566.0,141.9044,141.9044,141.7387,141.7387,3566.0
2022-08-22 12:30:00,145.4,145.49,145.39,145.43,4393.0,141.7094,141.7971,141.6997,141.7387,4393.0
2022-08-22 12:35:00,145.42,145.55,145.42,145.53,6768.0,141.7289,141.8556,141.7289,141.8361,6768.0
2022-08-22 12:40:00,145.52,145.65,145.5,145.53,12652.0,141.8264,141.9531,141.8069,141.8361,12652.0
2022-08-22 12:45:00,145.51,145.53,145.39,145.52,11081.0,141.8166,141.8361,141.6997,141.8264,11081.0
2022-08-22 12:50:00,145.48,145.48,145.3,145.31,5221.0,141.7874,141.7874,141.612,141.6217,5221.0
2022-08-22 12:55:00,145.33,145.43,145.29,145.43,5658.0,141.6412,141.7387,141.6022,141.7387,5658.0
2022-08-22 13:00:00,145.4,145.41,145.15,145.19,8778.0,141.7094,141.7192,141.4658,141.5048,8778.0
2022-08-22 13:05:00,145.21,145.24,145.15,145.2,5405.0,141.5243,141.5535,141.4658,141.5145,5405.0
2022-08-22 13:10:00,145.2,145.25,145.16,145.23,4864.0,141.5145,141.5632,141.4755,141.5437,4864.0
2022-08-22 13:15:00,145.2,145.23,145.1,145.2,6000.0,141.5145,141.5437,141.417,141.5145,6000.0
2022-08-22 13:20:00,145.19,145.3,145.16,145.17,12305.0,141.5048,141.612,141.4755,141.4853,12305.0
2022-08-22 13:25:00,145.18,145.35,145.15,145.32,13643.0,141.495,141.6607,141.4658,141.6315,13643.0
2022-08-22 13:30:00,145.33,145.35,145.15,145.18,7152.0,141.6412,141.6607,141.4658,141.495,7152.0
2022-08-22 13:35:00,145.21,145.37,145.2,145.31,32236.0,141.5243,141.6802,141.5145,141.6217,32236.0
2022-08-22 13:40:00,145.3,145.34,145.26,145.31,11061.0,141.612,141.651,141.573,141.6217,11061.0
2022-08-22 13:45:00,145.29,145.4,145.18,145.18,15417.0,141.6022,141.7094,141.495,141.495,15417.0
2022-08-22 13:50:00,145.18,145.18,145.04,145.04,6910.0,141.495,141.495,141.3586,141.3586,6910.0
2022-08-22 13:55:00,145.03,145.1,144.92,145.02,28434.0,141.3488,141.417,141.2416,141.3391,28434.0
2022-08-22 14:00:00,145.0,145.14,144.99,145.11,12380.0,141.3196,141.456,141.3098,141.4268,12380.0
2022-08-22 14:05:00,145.12,145.17,145.07,145.11,5067.0,141.4365,141.4853,141.3878,141.4268,5067.0
2022-08-22 14:10:00,145.07,145.11,145.03,145.06,12978.0,141.3878,141.4268,141.3488,141.3781,12978.0
2022-08-22 14:15:00,145.07,145.17,145.06,145.09,5779.0,141.3878,141.4853,141.3781,141.4073,5779.0
2022-08-22 14:20:00,145.09,145.15,144.97,144.97,15502.0,141.4073,141.4658,141.2903,141.2903,15502.0
2022-08-22 14:25:00,145.0,145.1,144.92,145.08,19098.0,141.3196,141.417,141.2416,141.3976,19098.0
2022-08-22 14:30:00,145.12,145.2,145.09,145.14,14423.0,141.4365,141.5145,141.4073,141.456,14423.0
2022-08-22 14:35:00,145.12,145.16,145.09,145.11,15683.0,141.4365,141.4755,141.4073,141.4268,15683.0
2022-08-22 14:40:00,145.12,145.12,144.77,144.78,7308.0,141.4365,141.4365,141.0954,141.1052,7308.0
2022-08-22 14:45:00,144.76,144.81,144.64,144.68,5853.0,141.0857,141.1344,140.9687,141.0077,5853.0
2022-08-22 14:50:00,144.66,144.71,144.64,144.69,5594.0,140.9882,141.0369,140.9687,141.0175,5594.0
2022-08-22 14:55:00,144.66,144.74,144.6,144.71,18270.0,140.9882,141.0662,140.9297,141.0369,18270.0
2022-08-22 15:00:00,144.72,144.82,144.69,144.74,9175.0,141.0467,141.1442,141.0175,141.0662,9175.0
2022-08-22 15:05:00,144.72,144.87,144.71,144.86,11679.0,141.0467,141.1929,141.0369,141.1831,11679.0
2022-08-22 15:10:00,144.88,145.0,144.84,144.96,12483.0,141.2026,141.3196,141.1636,141.2806,12483.0
2022-08-22 15:15:00,144.98,145.01,144.75,144.85,22724.0,141.3001,141.3293,141.0759,141.1734,22724.0
2022-08-22 15:20:00,144.87,144.88,144.77,144.83,17502.0,141.1929,141.2026,141.0954,141.1539,17502.0
2022-08-22 15:25:00,144.81,144.84,144.58,144.6,14405.0,141.1344,141.1636,140.9102,140.9297,14405.0
2022-08-22 15:30:00,144.62,144.63,144.44,144.46,18152.0,140.9492,140.959,140.7738,140.7933,18152.0
2022-08-22 15:35:00,144.43,144.8,144.42,144.79,22011.0,140.7641,141.1247,140.7543,141.1149,22011.0
2022-08-22 15:40:00,144.81,144.84,144.47,144.47,24668.0,141.1344,141.1636,140.803,140.803,24668.0
2022-08-22 15:45:00,144.47,144.58,144.41,144.5,29657.0,140.803,140.9102,140.7446,140.8323,29657.0
2022-08-22 15:50:00,144.48,144.59,144.34,144.46,67924.0,140.8128,140.92,140.6763,140.7933,67924.0
2022-08-22 15:55:00,144.44,144.66,144.43,144.61,163582.0,140.7738,140.9882,140.7641,140.9395,163582.0
2022-08-23 09:30:00,144.75,144.84,144.35,144.8,33554.0,141.0759,141.1636,140.6861,141.1247,33554.0
2022-08-23 09:35:00,144.8,144.86,144.5,144.51,6726.0,141.1247,141.1831,140.8323,140.842,6726.0
2022-08-23 09:40:00,144.57,144.75,144.19,144.24,15645.0,140.9005,141.0759,140.5301,140.5789,15645.0
2022-08-23 09:45:00,144.32,145.11,144.31,145.01,29446.0,140.6568,141.4268,140.6471,141.3293,29446.0
2022-08-23 09:50:00,145.03,145.22,144.72,144.77,14559.0,141.3488,141.534,141.0467,141.0954,14559.0
2022-08-23 09:55:00,144.79,144.86,144.39,144.42,5720.0,141.1149,141.1831,140.7251,140.7543,5720.0
2022-08-23 10:00:00,144.39,144.78,144.39,144.6,7100.0,140.7251,141.1052,140.7251,140.9297,7100.0
2022-08-23 10:05:00,144.56,144.72,144.47,144.67,6881.0,140.8908,141.0467,140.803,140.998,6881.0
2022-08-23 10:10:00,144.7,144.96,144.7,144.8,2925.0,141.0272,141.2806,141.0272,141.1247,2925.0
2022-08-23 10:15:00,144.84,144.87,144.68,144.7,17538.0,141.1636,141.1929,141.0077,141.0272,17538.0
2022-08-23 10:20:00,144.66,144.76,144.63,144.69,9394.0,140.9882,141.0857,140.959,141.0175,9394.0
2022-08-23 10:25:00,144.73,144.78,144.5,144.54,11908.0,141.0564,141.1052,140.8323,140.8713,11908.0
2022-08-23 10:30:00,144.55,144.78,144.45,144.75,6496.0,140.881,141.1052,140.7835,141.0759,6496.0
2022-08-23 10:35:00,144.82,144.87,144.4,144.42,11337.0,141.1442,141.1929,140.7348,140.7543,11337.0
2022-08-23 10:40:00,144.42,144.62,144.4,144.58,7499.0,140.7543,140.9492,140.7348,140.9102,7499.0
2022-08-23 10:45:00,144.58,144.67,144.46,144.65,15378.0,140.9102,140.998,140.7933,140.9785,15378.0
2022-08-23 10:50:00,144.59,144.67,144.36,144.37,6426.0,140.92,140.998,140.6958,140.7056,6426.0
2022-08-23 10:55:00,144.36,144.38,144.12,144.21,16548.0,140.6958,140.7153,140.4619,140.5496,16548.0
2022-08-23 11:00:00,144.29,144.31,143.99,144.31,23047.0,140.6276,140.6471,140.3352,140.6471,23047.0
2022-08-23 11:05:00,144.32,144.44,144.28,144.31,10694.0,140.6568,140.7738,140.6179,140.6471,10694.0
2022-08-23 11:10:00,144.33,144.61,144.32,144.55,10793.0,140.6666,140.9395,140.6568,140.881,10793.0
2022-08-23 11:15:00,144.62,144.81,144.62,144.79,4914.0,140.9492,141.1344,140.9492,141.1149,4914.0
2022-08-23 11:20:00,144.76,144.87,144.7,144.82,4288.0,141.0857,141.1929,141.0272,141.1442,4288.0
2022-08-23 11:25:00,144.84,144.88,144.72,144.73,3884.0,141.1636,141.2026,141.0467,141.0564,3884.0
2022-08-23 11:30:00,144.75,144.84,144.71,144.8,5041.0,141.0759,141.1636,141.0369,141.1247,5041.0
2022-08-23 11:35:00,144.84,144.93,144.83,144.83,23228.0,141.1636,141.2514,141.1539,141.1539,23228.0
2022-08-23 11:40:00,144.84,144.84,144.63,144.69,3635.0,141.1636,141.1636,140.959,141.0175,3635.0
2022-08-23 11:45:00,144.72,144.84,144.72,144.77,4292.0,141.0467,141.1636,141.0467,141.0954,4292.0
2022-08-23 11:50:00,144.74,144.81,144.64,144.69,3121.0,141.0662,141.1344,140.9687,141.0175,3121.0
2022-08-23 11:55:00,144.67,144.76,144.62,144.71,8197.0,140.998,141.0857,140.9492,141.0369,8197.0
2022-08-23 12:00:00,144.7,144.7,144.47,144.5,8163.0,141.0272,141.0272,140.803,140.8323,8163.0
2022-08-23 12:05:00,144.5,144.63,144.48,144.61,6453.0,140.8323,140.959,140.8128,140.9395,6453.0
2022-08-23 12:10:00,144.53,144.53,144.33,144.37,2893.0,140.8615,140.8615,140.6666,140.7056,2893.0
2022-08-23 12:15:00,144.31,144.39,144.27,144.39,12754.0,140.6471,140.7251,140.6081,140.7251,12754.0
2022-08-23 12:20:00,144.38,144.38,144.17,144.17,8398.0,140.7153,140.7153,140.5107,140.5107,8398.0
2022-08-23 12:25:00,144.2,144.23,144.05,144.07,3281.0,140.5399,140.5691,140.3937,140.4132,3281.0
2022-08-23 12:30:00,144.01,144.16,144.0,144.14,8359.0,140.3547,140.5009,140.345,140.4814,8359.0
2022-08-23 12:35:00,144.14,144.37,144.14,144.32,7227.0,140.4814,140.7056,140.4814,140.6568,7227.0
2022-08-23 12:40:00,144.31,144.4,144.24,144.3,19545.0,140.6471,140.7348,140.5789,140.6374,19545.0
2022-08-23 12:45:00,144.3,144.41,144.3,144.41,5256.0,140.6374,140.7446,140.6374,140.7446,5256.0
2022-08-23 12:50:00,144.4,144.41,144.27,144.33,3888.0,140.7348,140.7446,140.6081,140.6666,3888.0
2022-08-23 12:55:00,144.31,144.31,144.2,144.25,5617.0,140.6471,140.6471,140.5399,140.5886,5617.0
2022-08-23 13:00:00,144.29,144.3,144.2,144.23,12432.0,140.6276,140.6374,140.5399,140.5691,12432.0
2022-08-23 13:05:00,144.19,144.19,144.01,144.06,12947.0,140.5301,140.5301,140.3547,140.4034,12947.0
2022-08-23 13:10:00,144.04,144.09,143.91,143.96,7103.0,140.384,140.4327,140.2573,140.306,7103.0
2022-08-23 13:15:00,143.94,144.09,143.93,143.99,15731.0,140.2865,140.4327,140.2767,140.3352,15731.0
2022-08-23 13:20:00,144.03,144.04,143.9,143.92,8563.0,140.3742,140.384,140.2475,140.267,8563.0
2022-08-23 13:25:00,143.88,144.23,143.86,144.23,6982.0,140.228,140.5691,140.2085,140.5691,6982.0
2022-08-23 13:30:00,144.25,144.37,144.25,144.34,5422.0,140.5886,140.7056,140.5886,140.6763,5422.0
2022-08-23 13:35:00,144.37,144.37,144.17,144.17,8250.0,140.7056,140.7056,140.5107,140.5107,8250.0
2022-08-23 13:40:00,144.12,144.13,143.88,143.9,15670.0,140.4619,140.4717,140.228,140.2475,15670.0
2022-08-23 13:45:00,143.85,143.91,143.75,143.84,15468.0,140.1988,140.2573,140.1013,140.189,15468.0
2022-08-23 13:50:00,143.84,143.89,143.74,143.81,7902.0,140.189,140.2378,140.0916,140.1598,7902.0
2022-08-23 13:55:00,143.83,143.96,143.82,143.85,4293.0,140.1793,140.306,140.1695,140.1988,4293.0
2022-08-23 14:00:00,143.84,143.85,143.74,143.81,13228.0,140.189,140.1988,140.0916,140.1598,13228.0
2022-08-23 14:05:00,143.8,144.03,143.8,143.99,8915.0,140.15,140.3742,140.15,140.3352,8915.0
2022-08-23 14:10:00,144.01,144.07,143.89,143.94,10231.0,140.3547,140.4132,140.2378,140.2865,10231.0
2022-08-23 14:15:00,143.95,144.07,143.93,143.99,8302.0,140.2962,140.4132,140.2767,140.3352,8302.0
2022-08-23 14:20:00,144.0,144.05,143.91,143.98,4609.0,140.345,140.3937,140.2573,140.3255,4609.0
2022-08-23 14:25:00,143.95,143.98,143.86,143.86,5748.0,140.2962,140.3255,140.2085,140.2085,5748.0
2022-08-23 14:30:00,143.9,143.97,143.83,143.87,6297.0,140.2475,140.3157,140.1793,140.2183,6297.0
2022-08-23 14:35:00,143.88,143.93,143.84,143.92,6606.0,140.228,140.2767,140.189,140.267,6606.0
2022-08-23 14:40:00,143.94,144.04,143.93,143.95,4139.0,140.2865,140.384,140.2767,140.2962,4139.0
2022-08-23 14:45:00,143.9,143.9,143.77,143.85,7038.0,140.2475,140.2475,140.1208,140.1988,7038.0
2022-08-23 14:50:00,143.82,143.84,143.74,143.77,8805.0,140.1695,140.189,140.0916,140.1208,8805.0
2022-08-23 14:55:00,143.77,143.93,143.75,143.88,7064.0,140.1208,140.2767,140.1013,140.228,7064.0
2022-08-23 15:00:00,143.88,144.06,143.87,143.99,9058.0,140.228,140.4034,140.2183,140.3352,9058.0
2022-08-23 15:05:00,143.98,144.13,143.97,144.12,6276.0,140.3255,140.4717,140.3157,140.4619,6276.0
2022-08-23 15:10:00,144.14,144.2,143.99,143.99,18676.0,140.4814,140.5399,140.3352,140.3352,18676.0
2022-08-23 15:15:00,144.0,144.17,143.96,144.16,14950.0,140.345,140.5107,140.306,140.5009,14950.0
2022-08-23 15:20:00,144.13,144.13,143.89,143.89,18468.0,140.4717,140.4717,140.2378,140.2378,18468.0
2022-08-23 15:25:00,143.89,144.21,143.84,144.17,16211.0,140.2378,140.5496,140.189,140.5107,16211.0
2022-08-23 15:30:00,144.15,144.27,143.99,144.07,12051.0,140.4912,140.6081,140.3352,140.4132,12051.0
2022-08-23 15:35:00,144.06,144.06,143.81,143.87,9626.0,140.4034,140.4034,140.1598,140.2183,9626.0
2022-08-23 15:40:00,143.86,144.35,143.86,144.32,33512.0,140.2085,140.6861,140.2085,140.6568,33512.0
2022-08-23 15:45:00,144.29,144.29,144.01,144.11,22256.0,140.6276,140.6276,140.3547,140.4522,22256.0
2022-08-23 15:50:00,144.09,144.16,143.9,144.15,49358.0,140.4327,140.5009,140.2475,140.4912,49358.0
2022-08-23 15:55:00,144.13,144.16,143.81,143.87,118283.0,140.4717,140.5009,140.1598,140.2183,118283.0
2022-08-24 09:30:00,143.51,144.08,143.32,143.62,62943.0,139.8674,140.4229,139.6822,139.9746,62943.0
2022-08-24 09:35:00,143.64,143.65,142.94,143.18,30157.0,139.9941,140.0039,139.3119,139.5458,30157.0
2022-08-24 09:40:00,143.12,143.8,143.07,143.51,22213.0,139.4873,140.15,139.4386,139.8674,22213.0
2022-08-24 09:45:00,143.64,143.64,143.11,143.15,15532.0,139.9941,139.9941,139.4776,139.5165,15532.0
2022-08-24 09:50:00,143.12,143.26,142.96,143.0,11574.0,139.4873,139.6238,139.3314,139.3704,11574.0
2022-08-24 09:55:00,142.98,143.28,142.98,143.22,18279.0,139.3509,139.6432,139.3509,139.5848,18279.0
2022-08-24 10:00:00,143.17,143.42,142.86,142.94,20145.0,139.536,139.7797,139.2339,139.3119,20145.0
2022-08-24 10:05:00,142.95,143.45,142.93,143.31,12173.0,139.3216,139.8089,139.3021,139.6725,12173.0
2022-08-24 10:10:00,143.33,143.56,143.27,143.38,11975.0,139.692,139.9161,139.6335,139.7407,11975.0
2022-08-24 10:15:00,143.46,143.51,143.19,143.51,18102.0,139.8187,139.8674,139.5555,139.8674,18102.0
2022-08-24 10:20:00,143.52,143.59,143.33,143.52,14198.0,139.8772,139.9454,139.692,139.8772,14198.0
2022-08-24 10:25:00,143.56,143.59,143.39,143.4,7132.0,139.9161,139.9454,139.7505,139.7602,7132.0
2022-08-24 10:30:00,143.41,143.53,143.31,143.31,12729.0,139.7699,139.8869,139.6725,139.6725,12729.0
2022-08-24 10:35:00,143.32,143.43,143.05,143.07,10405.0,139.6822,139.7894,139.4191,139.4386,10405.0
2022-08-24 10:40:00,143.06,143.11,142.97,142.99,10247.0,139.4288,139.4776,139.3411,139.3606,10247.0
2022-08-24 10:45:00,142.98,143.05,142.88,142.95,11026.0,139.3509,139.4191,139.2534,139.3216,11026.0
2022-08-24 10:50:00,142.94,143.06,142.9,142.92,11097.0,139.3119,139.4288,139.2729,139.2924,11097.0
2022-08-24 10:55:00,142.98,143.13,142.93,143.07,6024.0,139.3509,139.4971,139.3021,139.4386,6024.0
2022-08-24 11:00:00,143.11,143.25,143.0,143.23,9145.0,139.4776,139.614,139.3704,139.5945,9145.0
2022-08-24 11:05:00,143.26,143.27,143.12,143.16,20340.0,139.6238,139.6335,139.4873,139.5263,20340.0
2022-08-24 11:10:00,143.18,143.34,143.08,143.33,13347.0,139.5458,139.7017,139.4483,139.692,13347.0
2022-08-24 11:15:00,143.35,143.63,143.35,143.44,11613.0,139.7115,139.9844,139.7115,139.7992,11613.0
2022-08-24 11:20:00,143.45,143.59,143.42,143.59,4828.0,139.8089,139.9454,139.7797,139.9454,4828.0
2022-08-24 11:25:00,143.61,143.71,143.47,143.5,11538.0,139.9649,140.0623,139.8284,139.8577,11538.0
2022-08-24 11:30:00,143.52,143.57,143.45,143.53,14640.0,139.8772,139.9259,139.8089,139.8869,14640.0
2022-08-24 11:35:00,143.51,143.68,143.51,143.63,12071.0,139.8674,140.0331,139.8674,139.9844,12071.0
2022-08-24 11:40:00,143.61,143.79,143.59,143.72,7673.0,139.9649,140.1403,139.9454,140.0721,7673.0
2022-08-24 11:45:00,143.76,143.91,143.69,143.87,4883.0,140.1111,140.2573,140.0428,140.2183,4883.0
2022-08-24 11:50:00,143.87,143.94,143.79,143.86,10551.0,140.2183,140.2865,140.1403,140.2085,10551.0
2022-08-24 11:55:00,143.85,143.92,143.76,143.85,14626.0,140.1988,140.267,140.1111,140.1988,14626.0
2022-08-24 12:00:00,143.85,143.99,143.74,143.99,4890.0,140.1988,140.3352,140.0916,140.3352,4890.0
2022-08-24 12:05:00,143.96,143.96,143.86,143.93,3300.0,140.306,140.306,140.2085,140.2767,3300.0
2022-08-24 12:10:00,143.96,144.14,143.96,144.13,25084.0,140.306,140.4814,140.306,140.4717,25084.0
2022-08-24 12:15:00,144.14,144.2,144.13,144.19,8483.0,140.4814,140.5399,140.4717,140.5301,8483.0
2022-08-24 12:20:00,144.2,144.22,143.96,144.03,9562.0,140.5399,140.5594,140.306,140.3742,9562.0
2022-08-24 12:25:00,144.02,146.0,144.02,145.04,281455.0,140.3645,142.2942,140.3645,141.3586,281455.0
2022-08-24 12:30:00,145.04,146.51,144.51,145.43,368183.0,141.3586,142.7913,140.842,141.7387,368183.0
2022-08-24 12:35:00,145.34,145.5,145.11,145.38,142924.0,141.651,141.8069,141.4268,141.6899,142924.0
2022-08-24 12:40:00,145.37,145.56,144.94,144.96,88513.0,141.6802,141.8654,141.2611,141.2806,88513.0
2022-08-24 12:45:00,144.96,145.38,144.92,145.31,52928.0,141.2806,141.6899,141.2416,141.6217,52928.0
2022-08-24 12:50:00,145.31,145.8,145.3,145.58,57978.0,141.6217,142.0993,141.612,141.8849,57978.0
2022-08-24 12:55:00,145.58,145.81,145.5,145.75,30024.0,141.8849,142.109,141.8069,142.0506,30024.0
2022-08-24 13:00:00,145.76,145.86,145.54,145.7,29986.0,142.0603,142.1578,141.8459,142.0018,29986.0
2022-08-24 13:05:00,145.7,145.75,145.57,145.72,20287.0,142.0018,142.0506,141.8751,142.0213,20287.0
2022-08-24 13:10:00,145.72,145.74,145.09,145.1,27185.0,142.0213,142.0408,141.4073,141.417,27185.0
2022-08-24 13:15:00,145.14,145.41,145.11,145.19,29275.0,141.456,141.7192,141.4268,141.5048,29275.0
2022-08-24 13:20:00,145.19,145.23,144.84,144.88,43611.0,141.5048,141.5437,141.1636,141.2026,43611.0
2022-08-24 13:25:00,144.89,144.97,144.32,144.35,48372.0,141.2124,141.2903,140.6568,140.6861,48372.0
2022-08-24 13:30:00,144.36,144.49,144.07,144.16,35966.0,140.6958,140.8225,140.4132,140.5009,35966.0
2022-08-24 13:35:00,144.16,144.49,144.06,144.44,43725.0,140.5009,140.8225,140.4034,140.7738,43725.0
2022-08-24 13:40:00,144.39,144.6,144.36,144.42,24329.0,140.7251,140.9297,140.6958,140.7543,24329.0
2022-08-24 13:45:00,144.43,144.52,144.33,144.36,12083.0,140.7641,140.8518,140.6666,140.6958,12083.0
2022-08-24 13:50:00,144.38,144.8,144.36,144.71,16876.0,140.7153,141.1247,140.6958,141.0369,16876.0
2022-08-24 13:55:00,144.73,145.22,144.73,145.2,16729.0,141.0564,141.534,141.0564,141.5145,16729.0
2022-08-24 14:00:00,145.22,145.45,145.03,145.37,28829.0,141.534,141.7582,141.3488,141.6802,28829.0
2022-08-24 14:05:00,145.34,145.41,145.17,145.27,23495.0,141.651,141.7192,141.4853,141.5827,23495.0
2022-08-24 14:10:00,145.27,145.29,145.12,145.18,11585.0,141.5827,141.6022,141.4365,141.495,11585.0
2022-08-24 14:15:00,145.19,145.58,145.13,145.58,18947.0,141.5048,141.8849,141.4463,141.8849,18947.0
2022-08-24 14:20:00,145.58,145.63,145.36,145.39,11260.0,141.8849,141.9336,141.6704,141.6997,11260.0
2022-08-24 14:25:00,145.43,145.59,145.41,145.51,19768.0,141.7387,141.8946,141.7192,141.8166,19768.0
2022-08-24 14:30:00,145.53,145.61,145.19,145.2,12271.0,141.8361,141.9141,141.5048,141.5145,12271.0
2022-08-24 14:35:00,145.2,145.35,145.16,145.31,12656.0,141.5145,141.6607,141.4755,141.6217,12656.0
2022-08-24 14:40:00,145.32,145.88,145.31,145.83,44949.0,141.6315,142.1773,141.6217,142.1285,44949.0
2022-08-24 14:45:00,145.81,146.18,145.37,145.49,66754.0,142.109,142.4696,141.6802,141.7971,66754.0
2022-08-24 14:50:00,145.47,145.48,145.16,145.17,22094.0,141.7777,141.7874,141.4755,141.4853,22094.0
2022-08-24 14:55:00,145.18,145.36,145.14,145.33,16436.0,141.495,141.6704,141.456,141.6412,16436.0
2022-08-24 15:00:00,145.29,145.37,145.22,145.34,15998.0,141.6022,141.6802,141.534,141.651,15998.0
2022-08-24 15:05:00,145.34,145.53,145.33,145.5,12407.0,141.651,141.8361,141.6412,141.8069,12407.0
2022-08-24 15:10:00,145.48,145.84,145.48,145.82,34559.0,141.7874,142.1383,141.7874,142.1188,34559.0
2022-08-24 15:15:00,145.82,145.84,145.7,145.76,19311.0,142.1188,142.1383,142.0018,142.0603,19311.0
2022-08-24 15:20:00,145.75,145.84,145.68,145.71,24010.0,142.0506,142.1383,141.9823,142.0116,24010.0
2022-08-24 15:25:00,145.69,145.76,145.54,145.57,42863.0,141.9921,142.0603,141.8459,141.8751,42863.0
2022-08-24 15:30:00,145.59,145.59,145.37,145.5,15218.0,141.8946,141.8946,141.6802,141.8069,15218.0
2022-08-24 15:35:00,145.49,145.57,145.28,145.3,24924.0,141.7971,141.8751,141.5925,141.612,24924.0
2022-08-24 15:40:00,145.3,145.32,145.03,145.1,33322.0,141.612,141.6315,141.3488,141.417,33322.0
2022-08-24 15:45:00,145.1,145.28,145.03,145.26,34740.0,141.417,141.5925,141.3488,141.573,34740.0
2022-08-24 15:50:00,145.28,145.41,144.97,145.31,128231.0,141.5925,141.7192,141.2903,141.6217,128231.0
2022-08-24 15:55:00,145.34,145.66,145.3,145.33,218144.0,141.651,141.9628,141.612,141.6412,218144.0
2022-08-25 09:30:00,145.6,145.6,144.17,144.43,84980.0,141.9044,141.9044,140.5107,140.7641,84980.0
2022-08-25 09:35:00,144.47,144.64,144.26,144.62,28038.0,140.803,140.9687,140.5984,140.9492,28038.0
2022-08-25 09:40:00,144.6,145.1,143.79,144.03,136652.0,140.9297,141.417,140.1403,140.3742,136652.0
2022-08-25 09:45:00,144.07,144.83,144.07,144.71,28177.0,140.4132,141.1539,140.4132,141.0369,28177.0
2022-08-25 09:50:00,144.72,144.95,144.59,144.95,4630.0,141.0467,141.2709,140.92,141.2709,4630.0
2022-08-25 09:55:00,144.95,145.4,144.95,145.4,9879.0,141.2709,141.7094,141.2709,141.7094,9879.0
2022-08-25 10:00:00,145.42,145.79,145.27,145.35,36644.0,141.7289,142.0895,141.5827,141.6607,36644.0
2022-08-25 10:05:00,145.28,145.9,145.2,145.89,37954.0,141.5925,142.1967,141.5145,142.187,37954.0
2022-08-25 10:10:00,145.82,146.0,145.74,145.79,8053.0,142.1188,142.2942,142.0408,142.0895,8053.0
2022-08-25 10:15:00,145.79,145.93,145.6,145.78,12222.0,142.0895,142.226,141.9044,142.0798,12222.0
2022-08-25 10:20:00,145.76,145.99,145.74,145.98,47890.0,142.0603,142.2845,142.0408,142.2747,47890.0
2022-08-25 10:25:00,145.98,146.11,145.9,145.95,9104.0,142.2747,142.4014,142.1967,142.2455,9104.0
2022-08-25 10:30:00,145.98,146.11,145.86,146.11,20429.0,142.2747,142.4014,142.1578,142.4014,20429.0
2022-08-25 10:35:00,146.11,146.24,146.02,146.05,17144.0,142.4014,142.5281,142.3137,142.3429,17144.0
2022-08-25 10:40:00,146.06,146.23,145.97,146.23,20346.0,142.3527,142.5184,142.265,142.5184,20346.0
2022-08-25 10:45:00,146.25,146.37,146.16,146.22,23784.0,142.5379,142.6548,142.4501,142.5086,23784.0
2022-08-25 10:50:00,146.18,146.24,146.09,146.21,9836.0,142.4696,142.5281,142.3819,142.4989,9836.0
2022-08-25 10:55:00,146.21,146.21,145.94,146.03,9846.0,142.4989,142.4989,142.2357,142.3234,9846.0
2022-08-25 11:00:00,146.04,146.04,145.77,145.8,12183.0,142.3332,142.3332,142.07,142.0993,12183.0
2022-08-25 11:05:00,145.78,145.86,145.64,145.86,9001.0,142.0798,142.1578,141.9433,142.1578,9001.0
2022-08-25 11:10:00,145.88,145.88,145.54,145.56,5680.0,142.1773,142.1773,141.8459,141.8654,5680.0
2022-08-25 11:15:00,145.53,145.54,145.22,145.45,20967.0,141.8361,141.8459,141.534,141.7582,20967.0
2022-08-25 11:20:00,145.39,145.74,145.34,145.65,9298.0,141.6997,142.0408,141.651,141.9531,9298.0
2022-08-25 11:25:00,145.67,145.81,145.57,145.67,12663.0,141.9726,142.109,141.8751,141.9726,12663.0
2022-08-25 11:30:00,145.63,145.7,145.58,145.61,5764.0,141.9336,142.0018,141.8849,141.9141,5764.0
2022-08-25 11:35:00,145.61,145.63,145.43,145.61,5458.0,141.9141,141.9336,141.7387,141.9141,5458.0
2022-08-25 11:40:00,145.55,145.65,145.52,145.59,4563.0,141.8556,141.9531,141.8264,141.8946,4563.0
2022-08-25 11:45:00,145.61,145.63,145.47,145.58,4214.0,141.9141,141.9336,141.7777,141.8849,4214.0
2022-08-25 11:50:00,145.62,145.63,145.51,145.6,5821.0,141.9238,141.9336,141.8166,141.9044,5821.0
2022-08-25 11:55:00,145.67,145.86,145.65,145.85,8419.0,141.9726,142.1578,141.9531,142.148,8419.0
2022-08-25 12:00:00,145.85,145.89,145.8,145.88,2925.0,142.148,142.187,142.0993,142.1773,2925.0
2022-08-25 12:05:00,145.84,145.86,145.8,145.82,4078.0,142.1383,142.1578,142.0993,142.1188,4078.0
2022-08-25 12:10:00,145.81,145.85,145.72,145.77,5083.0,142.109,142.148,142.0213,142.07,5083.0
2022-08-25 12:15:00,145.8,146.0,145.76,146.0,6659.0,142.0993,142.2942,142.0603,142.2942,6659.0
2022-08-25 12:20:00,145.98,146.08,145.92,146.01,9422.0,142.2747,142.3722,142.2162,142.304,9422.0
2022-08-25 12:25:00,146.05,146.07,145.96,145.98,3828.0,142.3429,142.3624,142.2552,142.2747,3828.0
2022-08-25 12:30:00,145.97,145.99,145.84,145.9,8241.0,142.265,142.2845,142.1383,142.1967,8241.0
2022-08-25 12:35:00,145.91,146.02,145.91,145.98,4296.0,142.2065,142.3137,142.2065,142.2747,4296.0
2022-08-25 12:40:00,145.98,145.98,145.78,145.92,8865.0,142.2747,142.2747,142.0798,142.2162,8865.0
2022-08-25 12:45:00,145.93,145.93,145.55,145.64,10842.0,142.226,142.226,141.8556,141.9433,10842.0
2022-08-25 12:50:00,145.65,145.81,145.65,145.8,4413.0,141.9531,142.109,141.9531,142.0993,4413.0
2022-08-25 12:55:00,145.79,146.03,145.79,146.03,7236.0,142.0895,142.3234,142.0895,142.3234,7236.0
2022-08-25 13:00:00,146.01,146.23,145.99,146.06,26279.0,142.304,142.5184,142.2845,142.3527,26279.0
2022-08-25 13:05:00,146.09,146.29,146.09,146.25,24520.0,142.3819,142.5768,142.3819,142.5379,24520.0
2022-08-25 13:10:00,146.24,146.27,146.0,146.14,25791.0,142.5281,142.5574,142.2942,142.4307,25791.0
2022-08-25 13:15:00,146.14,146.15,146.06,146.08,5145.0,142.4307,142.4404,142.3527,142.3722,5145.0
2022-08-25 13:20:00,146.09,146.22,146.08,146.14,4003.0,142.3819,142.5086,142.3722,142.4307,4003.0
2022-08-25 13:25:00,146.16,146.27,146.14,146.18,4944.0,142.4501,142.5574,142.4307,142.4696,4944.0
2022-08-25 13:30:00,146.23,146.23,146.07,146.19,4204.0,142.5184,142.5184,142.3624,142.4794,4204.0
2022-08-25 13:35:00,146.22,146.46,146.22,146.41,16119.0,142.5086,142.7425,142.5086,142.6938,16119.0
2022-08-25 13:40:00,146.44,146.45,146.36,146.44,8465.0,142.723,142.7328,142.6451,142.723,8465.0
2022-08-25 13:45:00,146.42,146.54,146.42,146.49,17795.0,142.7035,142.8205,142.7035,142.7718,17795.0
2022-08-25 13:50:00,146.52,146.7,146.52,146.68,15167.0,142.801,142.9764,142.801,142.9569,15167.0
2022-08-25 13:55:00,146.68,146.73,146.59,146.67,11162.0,142.9569,143.0057,142.8692,142.9472,11162.0
2022-08-25 14:00:00,146.69,146.69,146.51,146.51,35718.0,142.9667,142.9667,142.7913,142.7913,35718.0
2022-08-25 14:05:00,146.5,146.71,146.42,146.63,11094.0,142.7815,142.9862,142.7035,142.9082,11094.0
2022-08-25 14:10:00,146.66,146.67,146.56,146.59,5665.0,142.9375,142.9472,142.84,142.8692,5665.0
2022-08-25 14:15:00,146.61,146.66,146.56,146.65,6787.0,142.8887,142.9375,142.84,142.9277,6787.0
2022-08-25 14:20:00,146.6,146.67,146.55,146.59,11665.0,142.879,142.9472,142.8302,142.8692,11665.0
2022-08-25 14:25:00,146.63,146.8,146.63,146.78,9519.0,142.9082,143.0739,142.9082,143.0544,9519.0
2022-08-25 14:30:00,146.78,146.92,146.68,146.78,17115.0,143.0544,143.1909,142.9569,143.0544,17115.0
2022-08-25 14:35:00,146.74,146.84,146.69,146.8,10513.0,143.0154,143.1129,142.9667,143.0739,10513.0
2022-08-25 14:40:00,146.79,146.82,146.71,146.79,5831.0,143.0642,143.0934,142.9862,143.0642,5831.0
2022-08-25 14:45:00,146.76,146.8,146.68,146.74,9034.0,143.0349,143.0739,142.9569,143.0154,9034.0
2022-08-25 14:50:00,146.76,146.76,146.69,146.75,3891.0,143.0349,143.0349,142.9667,143.0252,3891.0
2022-08-25 14:55:00,146.75,146.88,146.71,146.74,23519.0,143.0252,143.1519,142.9862,143.0154,23519.0
2022-08-25 15:00:00,146.73,146.75,146.6,146.71,11711.0,143.0057,143.0252,142.879,142.9862,11711.0
2022-08-25 15:05:00,146.7,146.71,146.55,146.62,9727.0,142.9764,142.9862,142.8302,142.8985,9727.0
2022-08-25 15:10:00,146.64,146.76,146.62,146.72,13038.0,142.918,143.0349,142.8985,142.9959,13038.0
2022-08-25 15:15:00,146.71,146.92,146.69,146.92,29122.0,142.9862,143.1909,142.9667,143.1909,29122.0
2022-08-25 15:20:00,146.91,146.99,146.86,146.91,17700.0,143.1811,143.2591,143.1324,143.1811,17700.0
2022-08-25 15:25:00,146.9,146.95,146.82,146.91,18446.0,143.1714,143.2201,143.0934,143.1811,18446.0
2022-08-25 15:30:00,146.9,146.91,146.75,146.84,22636.0,143.1714,143.1811,143.0252,143.1129,22636.0
2022-08-25 15:35:00,146.86,146.96,146.86,146.9,19315.0,143.1324,143.2298,143.1324,143.1714,19315.0
2022-08-25 15:40:00,146.91,147.12,146.89,147.11,33539.0,143.1811,143.3858,143.1616,143.376,33539.0
2022-08-25 15:45:00,147.09,147.29,147.01,147.27,43293.0,143.3565,143.5515,143.2786,143.532,43293.0
2022-08-25 15:50:00,147.26,147.33,147.08,147.25,83379.0,143.5222,143.5904,143.3468,143.5125,83379.0
2022-08-25 15:55:00,147.25,147.27,147.0,147.12,148947.0,143.5125,143.532,143.2688,143.3858,148947.0
2022-08-26 09:30:00,147.3,148.04,147.09,147.59,113657.0,143.5612,144.2824,143.3565,143.8438,113657.0
2022-08-26 09:35:00,147.55,147.73,147.3,147.3,32468.0,143.8049,143.9803,143.5612,143.5612,32468.0
2022-08-26 09:40:00,147.37,147.37,146.86,147.05,74066.0,143.6294,143.6294,143.1324,143.3176,74066.0
2022-08-26 09:45:00,147.08,147.25,146.86,146.97,71165.0,143.3468,143.5125,143.1324,143.2396,71165.0
2022-08-26 09:50:00,146.94,147.07,146.58,146.95,52089.0,143.2103,143.337,142.8595,143.2201,52089.0
2022-08-26 09:55:00,146.93,146.94,146.54,146.59,16135.0,143.2006,143.2103,142.8205,142.8692,16135.0
2022-08-26 10:00:00,146.53,146.76,145.12,145.17,86360.0,142.8108,143.0349,141.4365,141.4853,86360.0
2022-08-26 10:05:00,145.11,146.78,145.07,146.7,42987.0,141.4268,143.0544,141.3878,142.9764,42987.0
2022-08-26 10:10:00,146.74,146.94,146.36,146.89,32588.0,143.0154,143.2103,142.6451,143.1616,32588.0
2022-08-26 10:15:00,146.9,147.0,146.61,146.76,25242.0,143.1714,143.2688,142.8887,143.0349,25242.0
2022-08-26 10:20:00,146.78,146.83,145.94,145.96,27017.0,143.0544,143.1031,142.2357,142.2552,27017.0
2022-08-26 10:25:00,145.95,146.17,145.51,145.84,35221.0,142.2455,142.4599,141.8166,142.1383,35221.0
2022-08-26 10:30:00,145.81,145.81,145.21,145.69,18912.0,142.109,142.109,141.5243,141.9921,18912.0
2022-08-26 10:35:00,145.61,145.67,144.86,145.03,27073.0,141.9141,141.9726,141.1831,141.3488,27073.0
2022-08-26 10:40:00,145.06,145.39,144.94,145.24,19196.0,141.3781,141.6997,141.2611,141.5535,19196.0
2022-08-26 10:45:00,145.14,145.51,145.02,145.47,36886.0,141.456,141.8166,141.3391,141.7777,36886.0
2022-08-26 10:50:00,145.55,145.75,145.21,145.48,21410.0,141.8556,142.0506,141.5243,141.7874,21410.0
2022-08-26 10:55:00,145.3,145.51,145.15,145.45,16658.0,141.612,141.8166,141.4658,141.7582,16658.0
2022-08-26 11:00:00,145.44,145.47,144.95,144.95,24098.0,141.7484,141.7777,141.2709,141.2709,24098.0
2022-08-26 11:05:00,144.94,145.12,144.61,144.89,36336.0,141.2611,141.4365,140.9395,141.2124,36336.0
2022-08-26 11:10:00,144.89,144.94,144.65,144.81,14857.0,141.2124,141.2611,140.9785,141.1344,14857.0
2022-08-26 11:15:00,144.77,144.83,144.45,144.56,24162.0,141.0954,141.1539,140.7835,140.8908,24162.0
2022-08-26 11:20:00,144.58,144.69,144.34,144.66,12877.0,140.9102,141.0175,140.6763,140.9882,12877.0
2022-08-26 11:25:00,144.69,144.88,144.62,144.81,15637.0,141.0175,141.2026,140.9492,141.1344,15637.0
2022-08-26 11:30:00,144.86,145.01,144.64,144.79,12466.0,141.1831,141.3293,140.9687,141.1149,12466.0
2022-08-26 11:35:00,144.81,144.83,144.53,144.53,9732.0,141.1344,141.1539,140.8615,140.8615,9732.0
2022-08-26 11:40:00,144.51,144.64,144.4,144.56,12120.0,140.842,140.9687,140.7348,140.8908,12120.0
2022-08-26 11:45:00,144.55,144.71,144.54,144.66,11569.0,140.881,141.0369,140.8713,140.9882,11569.0
2022-08-26 11:50:00,144.67,144.98,144.67,144.91,25833.0,140.998,141.3001,140.998,141.2319,25833.0
2022-08-26 11:55:00,144.88,144.97,144.68,144.76,18445.0,141.2026,141.2903,141.0077,141.0857,18445.0
2022-08-26 12:00:00,144.75,144.78,144.46,144.48,16124.0,141.0759,141.1052,140.7933,140.8128,16124.0
2022-08-26 12:05:00,144.47,144.55,144.41,144.45,10971.0,140.803,140.881,140.7446,140.7835,10971.0
2022-08-26 12:10:00,144.48,144.52,144.39,144.43,6954.0,140.8128,140.8518,140.7251,140.7641,6954.0
2022-08-26 12:15:00,144.47,144.47,144.22,144.34,11117.0,140.803,140.803,140.5594,140.6763,11117.0
2022-08-26 12:20:00,144.37,144.45,144.22,144.25,8708.0,140.7056,140.7835,140.5594,140.5886,8708.0
2022-08-26 12:25:00,144.3,144.4,144.12,144.3,28219.0,140.6374,140.7348,140.4619,140.6374,28219.0
2022-08-26 12:30:00,144.28,144.28,143.95,144.02,13454.0,140.6179,140.6179,140.2962,140.3645,13454.0
2022-08-26 12:35:00,144.03,144.11,144.0,144.01,8874.0,140.3742,140.4522,140.345,140.3547,8874.0
2022-08-26 12:40:00,143.97,144.29,143.97,144.16,10435.0,140.3157,140.6276,140.3157,140.5009,10435.0
2022-08-26 12:45:00,144.16,144.23,144.09,144.13,8949.0,140.5009,140.5691,140.4327,140.4717,8949.0
2022-08-26 12:50:00,144.14,144.15,144.02,144.08,8823.0,140.4814,140.4912,140.3645,140.4229,8823.0
2022-08-26 12:55:00,144.07,144.21,144.07,144.18,7164.0,140.4132,140.5496,140.4132,140.5204,7164.0
2022-08-26 13:00:00,144.17,144.26,144.07,144.11,7877.0,140.5107,140.5984,140.4132,140.4522,7877.0
2022-08-26 13:05:00,144.12,144.26,144.09,144.09,7405.0,140.4619,140.5984,140.4327,140.4327,7405.0
2022-08-26 13:10:00,144.06,144.21,144.06,144.14,9875.0,140.4034,140.5496,140.4034,140.4814,9875.0
2022-08-26 13:15:00,144.11,144.49,144.11,144.33,25823.0,140.4522,140.8225,140.4522,140.6666,25823.0
2022-08-26 13:20:00,144.31,144.44,144.18,144.44,17027.0,140.6471,140.7738,140.5204,140.7738,17027.0
2022-08-26 13:25:00,144.46,144.54,144.38,144.4,7646.0,140.7933,140.8713,140.7153,140.7348,7646.0
2022-08-26 13:30:00,144.4,144.43,144.29,144.37,4527.0,140.7348,140.7641,140.6276,140.7056,4527.0
2022-08-26 13:35:00,144.37,144.37,144.18,144.18,4663.0,140.7056,140.7056,140.5204,140.5204,4663.0
2022-08-26 13:40:00,144.19,144.25,144.05,144.21,12974.0,140.5301,140.5886,140.3937,140.5496,12974.0
2022-08-26 13:45:00,144.17,144.23,144.14,144.15,15026.0,140.5107,140.5691,140.4814,140.4912,15026.0
2022-08-26 13:50:00,144.14,144.18,144.04,144.18,17304.0,140.4814,140.5204,140.384,140.5204,17304.0
2022-08-26 13:55:00,144.17,144.17,144.03,144.08,9931.0,140.5107,140.5107,140.3742,140.4229,9931.0
2022-08-26 14:00:00,144.06,144.09,143.9,143.94,14471.0,140.4034,140.4327,140.2475,140.2865,14471.0
2022-08-26 14:05:00,143.96,144.03,143.92,144.01,6909.0,140.306,140.3742,140.267,140.3547,6909.0
2022-08-26 14:10:00,144.02,144.15,143.96,144.07,13502.0,140.3645,140.4912,140.306,140.4132,13502.0
2022-08-26 14:15:00,144.05,144.05,143.5,143.52,16278.0,140.3937,140.3937,139.8577,139.8772,16278.0
2022-08-26 14:20:00,143.53,143.63,143.5,143.62,21529.0,139.8869,139.9844,139.8577,139.9746,21529.0
2022-08-26 14:25:00,143.62,143.71,143.44,143.44,18134.0,139.9746,140.0623,139.7992,139.7992,18134.0
2022-08-26 14:30:00,143.43,143.58,143.36,143.49,10052.0,139.7894,139.9356,139.7212,139.8479,10052.0
2022-08-26 14:35:00,143.47,143.6,143.44,143.5,11196.0,139.8284,139.9551,139.7992,139.8577,11196.0
2022-08-26 14:40:00,143.54,143.56,143.35,143.39,10494.0,139.8966,139.9161,139.7115,139.7505,10494.0
2022-08-26 14:45:00,143.42,143.55,143.41,143.47,12586.0,139.7797,139.9064,139.7699,139.8284,12586.0
2022-08-26 14:50:00,143.46,143.48,143.38,143.39,8026.0,139.8187,139.8382,139.7407,139.7505,8026.0
2022-08-26 14:55:00,143.38,143.52,143.37,143.51,8118.0,139.7407,139.8772,139.731,139.8674,8118.0
2022-08-26 15:00:00,143.53,143.67,143.48,143.53,7957.0,139.8869,140.0233,139.8382,139.8869,7957.0
2022-08-26 15:05:00,143.53,143.56,143.21,143.22,13659.0,139.8869,139.9161,139.575,139.5848,13659.0
2022-08-26 15:10:00,143.24,143.26,143.09,143.15,18539.0,139.6043,139.6238,139.4581,139.5165,18539.0
2022-08-26 15:15:00,143.17,143.35,143.15,143.3,22132.0,139.536,139.7115,139.5165,139.6627,22132.0
2022-08-26 15:20:00,143.32,143.37,143.07,143.28,20572.0,139.6822,139.731,139.4386,139.6432,20572.0
2022-08-26 15:25:00,143.25,143.26,143.04,143.06,24030.0,139.614,139.6238,139.4093,139.4288,24030.0
2022-08-26 15:30:00,143.06,143.49,142.96,143.34,38858.0,139.4288,139.8479,139.3314,139.7017,38858.0
2022-08-26 15:35:00,143.35,143.42,143.14,143.16,32463.0,139.7115,139.7797,139.5068,139.5263,32463.0
2022-08-26 15:40:00,143.16,143.35,143.01,143.34,60351.0,139.5263,139.7115,139.3801,139.7017,60351.0
2022-08-26 15:45:00,143.36,143.53,143.19,143.26,47743.0,139.7212,139.8869,139.5555,139.6238,47743.0
2022-08-26 15:50:00,143.24,143.45,142.79,143.06,118684.0,139.6043,139.8089,139.1657,139.4288,118684.0
2022-08-26 15:55:00,143.03,143.34,142.96,142.97,280415.0,139.3996,139.7017,139.3314,139.3411,280415.0
2022-08-29 09:30:00,142.98,143.27,142.5,143.24,87735.0,139.3509,139.6335,138.883,139.6043,87735.0
2022-08-29 09:35:00,143.22,143.74,143.18,143.56,42192.0,139.5848,140.0916,139.5458,139.9161,42192.0
2022-08-29 09:40:00,143.59,144.07,143.46,143.71,28243.0,139.9454,140.4132,139.8187,140.0623,28243.0
2022-08-29 09:45:00,143.82,143.96,143.65,143.83,23984.0,140.1695,140.306,140.0039,140.1793,23984.0
2022-08-29 09:50:00,143.87,143.88,143.35,143.45,12691.0,140.2183,140.228,139.7115,139.8089,12691.0
2022-08-29 09:55:00,143.5,143.89,143.49,143.87,12494.0,139.8577,140.2378,139.8479,140.2183,12494.0
2022-08-29 10:00:00,143.9,144.04,143.68,143.85,21975.0,140.2475,140.384,140.0331,140.1988,21975.0
2022-08-29 10:05:00,143.87,144.33,143.82,144.31,15108.0,140.2183,140.6666,140.1695,140.6471,15108.0
2022-08-29 10:10:00,144.36,144.62,144.26,144.42,21635.0,140.6958,140.9492,140.5984,140.7543,21635.0
2022-08-29 10:15:00,144.4,144.75,144.34,144.75,23520.0,140.7348,141.0759,140.6763,141.0759,23520.0
2022-08-29 10:20:00,144.73,144.96,144.63,144.91,43246.0,141.0564,141.2806,140.959,141.2319,43246.0
2022-08-29 10:25:00,144.92,145.1,144.5,144.52,47967.0,141.2416,141.417,140.8323,140.8518,47967.0
2022-08-29 10:30:00,144.53,144.83,144.29,144.37,36743.0,140.8615,141.1539,140.6276,140.7056,36743.0
2022-08-29 10:35:00,144.41,144.43,144.14,144.33,22939.0,140.7446,140.7641,140.4814,140.6666,22939.0
2022-08-29 10:40:00,144.33,144.41,144.14,144.37,45927.0,140.6666,140.7446,140.4814,140.7056,45927.0
2022-08-29 10:45:00,144.42,144.44,144.26,144.41,9726.0,140.7543,140.7738,140.5984,140.7446,9726.0
2022-08-29 10:50:00,144.42,144.44,144.15,144.4,15198.0,140.7543,140.7738,140.4912,140.7348,15198.0
2022-08-29 10:55:00,144.38,144.48,144.31,144.34,10820.0,140.7153,140.8128,140.6471,140.6763,10820.0
2022-08-29 11:00:00,144.34,144.55,144.3,144.46,11970.0,140.6763,140.881,140.6374,140.7933,11970.0
2022-08-29 11:05:00,144.44,144.49,144.12,144.31,84118.0,140.7738,140.8225,140.4619,140.6471,84118.0
2022-08-29 11:10:00,144.31,144.4,144.23,144.37,8129.0,140.6471,140.7348,140.5691,140.7056,8129.0
2022-08-29 11:15:00,144.39,144.4,144.25,144.31,11367.0,140.7251,140.7348,140.5886,140.6471,11367.0
2022-08-29 11:20:00,144.3,144.56,144.29,144.43,11525.0,140.6374,140.8908,140.6276,140.7641,11525.0
2022-08-29 11:25:00,144.43,144.51,144.34,144.39,6185.0,140.7641,140.842,140.6763,140.7251,6185.0
2022-08-29 11:30:00,144.37,144.6,144.37,144.54,10535.0,140.7056,140.9297,140.7056,140.8713,10535.0
2022-08-29 11:35:00,144.54,144.81,144.5,144.63,23748.0,140.8713,141.1344,140.8323,140.959,23748.0
2022-08-29 11:40:00,144.59,144.65,144.49,144.49,17363.0,140.92,140.9785,140.8225,140.8225,17363.0
2022-08-29 11:45:00,144.48,144.79,144.48,144.74,8503.0,140.8128,141.1149,140.8128,141.0662,8503.0
2022-08-29 11:50:00,144.72,144.91,144.7,144.82,26504.0,141.0467,141.2319,141.0272,141.1442,26504.0
2022-08-29 11:55:00,144.83,145.35,144.82,145.33,42045.0,141.1539,141.6607,141.1442,141.6412,42045.0
2022-08-29 12:00:00,145.36,145.65,145.29,145.54,18780.0,141.6704,141.9531,141.6022,141.8459,18780.0
2022-08-29 12:05:00,145.52,145.58,145.3,145.31,6437.0,141.8264,141.8849,141.612,141.6217,6437.0
2022-08-29 12:10:00,145.31,145.55,145.3,145.55,5940.0,141.6217,141.8556,141.612,141.8556,5940.0
2022-08-29 12:15:00,145.52,145.67,145.38,145.63,21565.0,141.8264,141.9726,141.6899,141.9336,21565.0
2022-08-29 12:20:00,145.65,145.65,145.43,145.47,7421.0,141.9531,141.9531,141.7387,141.7777,7421.0
2022-08-29 12:25:00,145.47,145.72,145.46,145.71,10673.0,141.7777,142.0213,141.7679,142.0116,10673.0
2022-08-29 12:30:00,145.73,145.92,145.54,145.54,35564.0,142.0311,142.2162,141.8459,141.8459,35564.0
2022-08-29 12:35:00,145.52,145.68,145.46,145.64,12835.0,141.8264,141.9823,141.7679,141.9433,12835.0
2022-08-29 12:40:00,145.64,145.78,145.63,145.78,8400.0,141.9433,142.0798,141.9336,142.0798,8400.0
2022-08-29 12:45:00,145.78,146.17,145.77,146.16,25894.0,142.0798,142.4599,142.07,142.4501,25894.0
2022-08-29 12:50:00,146.18,146.38,146.18,146.3,24141.0,142.4696,142.6646,142.4696,142.5866,24141.0
2022-08-29 12:55:00,146.29,146.35,146.04,146.35,91824.0,142.5768,142.6353,142.3332,142.6353,91824.0
2022-08-29 13:00:00,146.36,146.47,146.28,146.29,35535.0,142.6451,142.7523,142.5671,142.5768,35535.0
2022-08-29 13:05:00,146.3,146.57,146.29,146.44,10855.0,142.5866,142.8497,142.5768,142.723,10855.0
2022-08-29 13:10:00,146.43,146.43,145.98,146.06,21635.0,142.7133,142.7133,142.2747,142.3527,21635.0
2022-08-29 13:15:00,146.04,146.12,145.77,145.84,17541.0,142.3332,142.4112,142.07,142.1383,17541.0
2022-08-29 13:20:00,145.88,145.96,145.65,145.68,14317.0,142.1773,142.2552,141.9531,141.9823,14317.0
2022-08-29 13:25:00,145.71,145.99,145.71,145.99,7967.0,142.0116,142.2845,142.0116,142.2845,7967.0
2022-08-29 13:30:00,145.97,146.11,145.95,146.09,6987.0,142.265,142.4014,142.2455,142.3819,6987.0
2022-08-29 13:35:00,146.07,146.15,146.0,146.04,14965.0,142.3624,142.4404,142.2942,142.3332,14965.0
2022-08-29 13:40:00,146.04,146.24,145.96,146.24,12039.0,142.3332,142.5281,142.2552,142.5281,12039.0
2022-08-29 13:45:00,146.21,146.3,146.1,146.1,7386.0,142.4989,142.5866,142.3917,142.3917,7386.0
2022-08-29 13:50:00,146.09,146.18,145.99,145.99,6415.0,142.3819,142.4696,142.2845,142.2845,6415.0
2022-08-29 13:55:00,145.97,146.09,145.96,146.02,5724.0,142.265,142.3819,142.2552,142.3137,5724.0
2022-08-29 14:00:00,146.0,146.0,145.85,145.86,8239.0,142.2942,142.2942,142.148,142.1578,8239.0
2022-08-29 14:05:00,145.87,146.01,145.86,145.87,5808.0,142.1675,142.304,142.1578,142.1675,5808.0
2022-08-29 14:10:00,145.89,146.05,145.78,145.83,16003.0,142.187,142.3429,142.0798,142.1285,16003.0
2022-08-29 14:15:00,145.8,145.81,145.5,145.61,23794.0,142.0993,142.109,141.8069,141.9141,23794.0
2022-08-29 14:20:00,145.66,145.73,145.62,145.67,5937.0,141.9628,142.0311,141.9238,141.9726,5937.0
2022-08-29 14:25:00,145.67,146.0,145.67,145.94,15881.0,141.9726,142.2942,141.9726,142.2357,15881.0
2022-08-29 14:30:00,145.94,146.01,145.85,145.92,14982.0,142.2357,142.304,142.148,142.2162,14982.0
2022-08-29 14:35:00,145.9,145.98,145.81,145.89,10243.0,142.1967,142.2747,142.109,142.187,10243.0
2022-08-29 14:40:00,145.89,146.08,145.89,146.01,5542.0,142.187,142.3722,142.187,142.304,5542.0
2022-08-29 14:45:00,146.0,146.0,145.77,145.79,7877.0,142.2942,142.2942,142.07,142.0895,7877.0
2022-08-29 14:50:00,145.78,145.78,145.65,145.71,6623.0,142.0798,142.0798,141.9531,142.0116,6623.0
2022-08-29 14:55:00,145.69,145.85,145.42,145.83,12093.0,141.9921,142.148,141.7289,142.1285,12093.0
2022-08-29 15:00:00,145.82,146.17,145.8,146.03,12523.0,142.1188,142.4599,142.0993,142.3234,12523.0
2022-08-29 15:05:00,146.03,146.03,145.71,145.73,11657.0,142.3234,142.3234,142.0116,142.0311,11657.0
2022-08-29 15:10:00,145.75,145.86,145.62,145.8,9605.0,142.0506,142.1578,141.9238,142.0993,9605.0
2022-08-29 15:15:00,145.78,145.85,145.59,145.61,13245.0,142.0798,142.148,141.8946,141.9141,13245.0
2022-08-29 15:20:00,145.59,145.6,145.42,145.45,11560.0,141.8946,141.9044,141.7289,141.7582,11560.0
2022-08-29 15:25:00,145.45,145.5,145.28,145.3,15213.0,141.7582,141.8069,141.5925,141.612,15213.0
2022-08-29 15:30:00,145.28,145.43,145.24,145.39,15512.0,141.5925,141.7387,141.5535,141.6997,15512.0
2022-08-29 15:35:00,145.41,145.49,145.32,145.46,18186.0,141.7192,141.7971,141.6315,141.7679,18186.0
2022-08-29 15:40:00,145.45,145.54,145.38,145.5,26706.0,141.7582,141.8459,141.6899,141.8069,26706.0
2022-08-29 15:45:00,145.48,145.51,145.37,145.45,28330.0,141.7874,141.8166,141.6802,141.7582,28330.0
2022-08-29 15:50:00,145.46,145.46,145.08,145.13,54470.0,141.7679,141.7679,141.3976,141.4463,54470.0
2022-08-29 15:55:00,145.12,145.15,144.77,144.89,150677.0,141.4365,141.4658,141.0954,141.2124,150677.0
2022-08-30 09:30:00,144.7,145.75,144.59,144.99,69265.0,141.0272,142.0506,140.92,141.3098,69265.0
2022-08-30 09:35:00,144.98,145.16,144.22,144.55,17418.0,141.3001,141.4755,140.5594,140.881,17418.0
2022-08-30 09:40:00,144.63,144.77,144.25,144.28,17329.0,140.959,141.0954,140.5886,140.6179,17329.0
2022-08-30 09:45:00,144.21,144.88,144.2,144.69,20037.0,140.5496,141.2026,140.5399,141.0175,20037.0
2022-08-30 09:50:00,144.66,144.99,144.48,144.7,18780.0,140.9882,141.3098,140.8128,141.0272,18780.0
2022-08-30 09:55:00,144.51,144.79,144.48,144.58,34840.0,140.842,141.1149,140.8128,140.9102,34840.0
2022-08-30 10:00:00,144.62,144.63,144.35,144.5,36373.0,140.9492,140.959,140.6861,140.8323,36373.0
2022-08-30 10:05:00,144.5,144.5,144.2,144.33,48738.0,140.8323,140.8323,140.5399,140.6666,48738.0
2022-08-30 10:10:00,144.36,144.68,144.26,144.63,20129.0,140.6958,141.0077,140.5984,140.959,20129.0
2022-08-30 10:15:00,144.58,144.58,144.33,144.33,12650.0,140.9102,140.9102,140.6666,140.6666,12650.0
2022-08-30 10:20:00,144.31,144.38,143.75,143.83,28663.0,140.6471,140.7153,140.1013,140.1793,28663.0
2022-08-30 10:25:00,143.79,144.25,143.78,144.22,8784.0,140.1403,140.5886,140.1306,140.5594,8784.0
2022-08-30 10:30:00,144.16,144.28,143.66,143.66,14442.0,140.5009,140.6179,140.0136,140.0136,14442.0
2022-08-30 10:35:00,143.65,143.66,143.43,143.52,21412.0,140.0039,140.0136,139.7894,139.8772,21412.0
2022-08-30 10:40:00,143.52,143.52,143.32,143.43,11649.0,139.8772,139.8772,139.6822,139.7894,11649.0
2022-08-30 10:45:00,143.43,143.58,143.31,143.43,17768.0,139.7894,139.9356,139.6725,139.7894,17768.0
2022-08-30 10:50:00,143.4,143.8,143.36,143.74,20279.0,139.7602,140.15,139.7212,140.0916,20279.0
2022-08-30 10:55:00,143.75,144.12,143.63,144.11,18601.0,140.1013,140.4619,139.9844,140.4522,18601.0
2022-08-30 11:00:00,144.13,144.38,143.78,143.88,11120.0,140.4717,140.7153,140.1306,140.228,11120.0
2022-08-30 11:05:00,143.89,144.12,143.8,143.92,7926.0,140.2378,140.4619,140.15,140.267,7926.0
2022-08-30 11:10:00,143.93,143.98,143.7,143.92,6364.0,140.2767,140.3255,140.0526,140.267,6364.0
2022-08-30 11:15:00,143.89,144.47,143.87,144.44,8573.0,140.2378,140.803,140.2183,140.7738,8573.0
2022-08-30 11:20:00,144.41,144.51,144.31,144.4,14099.0,140.7446,140.842,140.6471,140.7348,14099.0
2022-08-30 11:25:00,144.4,144.74,144.27,144.45,16496.0,140.7348,141.0662,140.6081,140.7835,16496.0
2022-08-30 11:30:00,144.42,144.79,144.42,144.76,12209.0,140.7543,141.1149,140.7543,141.0857,12209.0
2022-08-30 11:35:00,144.75,144.76,144.32,144.44,14027.0,141.0759,141.0857,140.6568,140.7738,14027.0
2022-08-30 11:40:00,144.37,144.37,144.06,144.24,13196.0,140.7056,140.7056,140.4034,140.5789,13196.0
2022-08-30 11:45:00,144.2,144.2,144.01,144.14,5308.0,140.5399,140.5399,140.3547,140.4814,5308.0
2022-08-30 11:50:00,144.09,144.4,144.09,144.34,4807.0,140.4327,140.7348,140.4327,140.6763,4807.0
2022-08-30 11:55:00,144.33,144.52,144.3,144.36,6115.0,140.6666,140.8518,140.6374,140.6958,6115.0
2022-08-30 12:00:00,144.36,144.63,144.33,144.54,11426.0,140.6958,140.959,140.6666,140.8713,11426.0
2022-08-30 12:05:00,144.56,144.62,144.45,144.51,5749.0,140.8908,140.9492,140.7835,140.842,5749.0
2022-08-30 12:10:00,144.43,144.54,144.38,144.52,4530.0,140.7641,140.8713,140.7153,140.8518,4530.0
2022-08-30 12:15:00,144.53,144.72,144.29,144.35,10342.0,140.8615,141.0467,140.6276,140.6861,10342.0
2022-08-30 12:20:00,144.34,144.48,144.3,144.33,7311.0,140.6763,140.8128,140.6374,140.6666,7311.0
2022-08-30 12:25:00,144.33,144.36,144.17,144.36,9810.0,140.6666,140.6958,140.5107,140.6958,9810.0
2022-08-30 12:30:00,144.36,144.36,144.22,144.22,8560.0,140.6958,140.6958,140.5594,140.5594,8560.0
2022-08-30 12:35:00,144.21,144.29,144.17,144.29,6449.0,140.5496,140.6276,140.5107,140.6276,6449.0
2022-08-30 12:40:00,144.3,144.38,144.23,144.3,6577.0,140.6374,140.7153,140.5691,140.6374,6577.0
2022-08-30 12:45:00,144.27,144.27,144.09,144.18,5507.0,140.6081,140.6081,140.4327,140.5204,5507.0
2022-08-30 12:50:00,144.19,144.25,144.18,144.24,4415.0,140.5301,140.5886,140.5204,140.5789,4415.0
2022-08-30 12:55:00,144.27,144.29,144.2,144.24,3249.0,140.6081,140.6276,140.5399,140.5789,3249.0
2022-08-30 13:00:00,144.24,144.32,144.22,144.22,6077.0,140.5789,140.6568,140.5594,140.5594,6077.0
2022-08-30 13:05:00,144.25,144.43,144.23,144.28,10849.0,140.5886,140.7641,140.5691,140.6179,10849.0
2022-08-30 13:10:00,144.26,144.26,144.03,144.08,11427.0,140.5984,140.5984,140.3742,140.4229,11427.0
2022-08-30 13:15:00,144.06,144.18,144.04,144.05,4342.0,140.4034,140.5204,140.384,140.3937,4342.0
2022-08-30 13:20:00,144.06,144.08,143.97,144.0,7937.0,140.4034,140.4229,140.3157,140.345,7937.0
2022-08-30 13:25:00,144.06,144.2,144.03,144.18,5857.0,140.4034,140.5399,140.3742,140.5204,5857.0
2022-08-30 13:30:00,144.18,144.37,144.14,144.28,5618.0,140.5204,140.7056,140.4814,140.6179,5618.0
2022-08-30 13:35:00,144.27,144.3,144.03,144.05,7042.0,140.6081,140.6374,140.3742,140.3937,7042.0
2022-08-30 13:40:00,144.05,144.13,143.83,143.83,9548.0,140.3937,140.4717,140.1793,140.1793,9548.0
2022-08-30 13:45:00,143.84,144.2,143.73,144.13,23371.0,140.189,140.5399,140.0818,140.4717,23371.0
2022-08-30 13:50:00,144.2,144.38,144.08,144.3,10520.0,140.5399,140.7153,140.4229,140.6374,10520.0
2022-08-30 13:55:00,144.25,144.31,143.98,143.98,13848.0,140.5886,140.6471,140.3255,140.3255,13848.0
2022-08-30 14:00:00,143.95,144.32,143.93,144.32,8168.0,140.2962,140.6568,140.2767,140.6568,8168.0
2022-08-30 14:05:00,144.27,144.35,144.23,144.24,9769.0,140.6081,140.6861,140.5691,140.5789,9769.0
2022-08-30 14:10:00,144.25,144.35,144.2,144.27,6090.0,140.5886,140.6861,140.5399,140.6081,6090.0
2022-08-30 14:15:00,144.36,144.36,144.18,144.2,8217.0,140.6958,140.6958,140.5204,140.5399,8217.0
2022-08-30 14:20:00,144.18,144.38,144.16,144.32,5950.0,140.5204,140.7153,140.5009,140.6568,5950.0
2022-08-30 14:25:00,144.37,144.38,144.11,144.18,8203.0,140.7056,140.7153,140.4522,140.5204,8203.0
2022-08-30 14:30:00,144.19,144.4,144.19,144.26,10791.0,140.5301,140.7348,140.5301,140.5984,10791.0
2022-08-30 14:35:00,144.26,144.29,144.08,144.28,6369.0,140.5984,140.6276,140.4229,140.6179,6369.0
2022-08-30 14:40:00,144.31,144.32,144.05,144.09,6756.0,140.6471,140.6568,140.3937,140.4327,6756.0
2022-08-30 14:45:00,144.18,144.27,144.15,144.25,10494.0,140.5204,140.6081,140.4912,140.5886,10494.0
2022-08-30 14:50:00,144.25,144.32,144.16,144.25,4205.0,140.5886,140.6568,140.5009,140.5886,4205.0
2022-08-30 14:55:00,144.29,144.39,144.15,144.24,10540.0,140.6276,140.7251,140.4912,140.5789,10540.0
2022-08-30 15:00:00,144.23,144.6,144.17,144.36,12813.0,140.5691,140.9297,140.5107,140.6958,12813.0
2022-08-30 15:05:00,144.36,144.58,144.31,144.53,9060.0,140.6958,140.9102,140.6471,140.8615,9060.0
2022-08-30 15:10:00,144.58,144.69,144.55,144.6,14075.0,140.9102,141.0175,140.881,140.9297,14075.0
2022-08-30 15:15:00,144.6,144.64,144.45,144.56,16172.0,140.9297,140.9687,140.7835,140.8908,16172.0
2022-08-30 15:20:00,144.54,144.8,144.54,144.74,28311.0,140.8713,141.1247,140.8713,141.0662,28311.0
2022-08-30 15:25:00,144.72,144.76,144.52,144.73,27381.0,141.0467,141.0857,140.8518,141.0564,27381.0
2022-08-30 15:30:00,144.74,144.84,144.62,144.84,58541.0,141.0662,141.1636,140.9492,141.1636,58541.0
2022-08-30 15:35:00,144.85,145.04,144.8,144.87,51390.0,141.1734,141.3586,141.1247,141.1929,51390.0
2022-08-30 15:40:00,144.86,145.24,144.84,145.17,49695.0,141.1831,141.5535,141.1636,141.4853,49695.0
2022-08-30 15:45:00,145.18,145.19,145.0,145.1,77360.0,141.495,141.5048,141.3196,141.417,77360.0
2022-08-30 15:50:00,145.08,145.46,145.08,145.46,158175.0,141.3976,141.7679,141.3976,141.7679,158175.0
2022-08-30 15:55:00,145.48,145.76,145.47,145.55,313032.0,141.7874,142.0603,141.7777,141.8556,313032.0
2022-08-31 09:30:00,145.99,147.21,145.94,146.6,136446.0,142.2845,143.4735,142.2357,142.879,136446.0
2022-08-31 09:35:00,146.55,146.72,146.01,146.37,31107.0,142.8302,142.9959,142.304,142.6548,31107.0
2022-08-31 09:40:00,146.46,146.63,146.03,146.54,28125.0,142.7425,142.9082,142.3234,142.8205,28125.0
2022-08-31 09:45:00,146.52,146.56,145.99,146.11,36479.0,142.801,142.84,142.2845,142.4014,36479.0
2022-08-31 09:50:00,146.16,146.53,145.89,145.98,23346.0,142.4501,142.8108,142.187,142.2747,23346.0
2022-08-31 09:55:00,145.97,146.03,145.62,145.73,20143.0,142.265,142.3234,141.9238,142.0311,20143.0
2022-08-31 10:00:00,145.69,145.71,144.9,144.92,32549.0,141.9921,142.0116,141.2221,141.2416,32549.0
2022-08-31 10:05:00,144.87,145.0,144.7,144.75,22112.0,141.1929,141.3196,141.0272,141.0759,22112.0
2022-08-31 10:10:00,144.81,144.83,144.39,144.39,14771.0,141.1344,141.1539,140.7251,140.7251,14771.0
2022-08-31 10:15:00,144.32,144.54,144.11,144.23,75118.0,140.6568,140.8713,140.4522,140.5691,75118.0
2022-08-31 10:20:00,144.27,144.38,144.0,144.01,11584.0,140.6081,140.7153,140.345,140.3547,11584.0
2022-08-31 10:25:00,144.01,144.44,144.01,144.13,44271.0,140.3547,140.7738,140.3547,140.4717,44271.0
2022-08-31 10:30:00,144.11,144.19,143.76,143.96,51087.0,140.4522,140.5301,140.1111,140.306,51087.0
2022-08-31 10:35:00,143.95,144.13,143.93,144.01,33516.0,140.2962,140.4717,140.2767,140.3547,33516.0
2022-08-31 10:40:00,143.97,144.15,143.94,144.1,23007.0,140.3157,140.4912,140.2865,140.4424,23007.0
2022-08-31 10:45:00,144.14,144.39,143.99,144.36,33354.0,140.4814,140.7251,140.3352,140.6958,33354.0
2022-08-31 10:50:00,144.34,144.57,144.0,144.16,14715.0,140.6763,140.9005,140.345,140.5009,14715.0
2022-08-31 10:55:00,144.15,144.58,144.14,144.36,22625.0,140.4912,140.9102,140.4814,140.6958,22625.0
2022-08-31 11:00:00,144.36,144.49,144.01,144.03,26325.0,140.6958,140.8225,140.3547,140.3742,26325.0
2022-08-31 11:05:00,144.03,144.12,143.77,144.02,26554.0,140.3742,140.4619,140.1208,140.3645,26554.0
2022-08-31 11:10:00,144.02,144.15,143.89,144.08,12785.0,140.3645,140.4912,140.2378,140.4229,12785.0
2022-08-31 11:15:00,144.07,144.15,143.84,144.15,7731.0,140.4132,140.4912,140.189,140.4912,7731.0
2022-08-31 11:20:00,144.24,144.46,144.09,144.41,14694.0,140.5789,140.7933,140.4327,140.7446,14694.0
2022-08-31 11:25:00,144.38,144.49,144.32,144.38,20914.0,140.7153,140.8225,140.6568,140.7153,20914.0
2022-08-31 11:30:00,144.38,144.5,144.27,144.4,13618.0,140.7153,140.8323,140.6081,140.7348,13618.0
2022-08-31 11:35:00,144.39,144.71,144.38,144.66,13485.0,140.7251,141.0369,140.7153,140.9882,13485.0
2022-08-31 11:40:00,144.64,145.02,144.52,144.97,13197.0,140.9687,141.3391,140.8518,141.2903,13197.0
2022-08-31 11:45:00,145.0,145.0,144.81,144.82,10878.0,141.3196,141.3196,141.1344,141.1442,10878.0
2022-08-31 11:50:00,144.8,144.97,144.79,144.97,7832.0,141.1247,141.2903,141.1149,141.2903,7832.0
2022-08-31 11:55:00,144.92,145.03,144.91,144.94,8040.0,141.2416,141.3488,141.2319,141.2611,8040.0
2022-08-31 12:00:00,144.97,144.98,144.82,144.87,15826.0,141.2903,141.3001,141.1442,141.1929,15826.0
2022-08-31 12:05:00,144.89,144.91,144.73,144.83,14096.0,141.2124,141.2319,141.0564,141.1539,14096.0
2022-08-31 12:10:00,144.83,144.96,144.78,144.86,9909.0,141.1539,141.2806,141.1052,141.1831,9909.0
2022-08-31 12:15:00,144.86,144.94,144.77,144.83,10044.0,141.1831,141.2611,141.0954,141.1539,10044.0
2022-08-31 12:20:00,144.79,144.92,144.77,144.82,12764.0,141.1149,141.2416,141.0954,141.1442,12764.0
2022-08-31 12:25:00,144.8,144.94,144.78,144.93,24050.0,141.1247,141.2611,141.1052,141.2514,24050.0
2022-08-31 12:30:00,144.96,145.04,144.9,145.0,6741.0,141.2806,141.3586,141.2221,141.3196,6741.0
2022-08-31 12:35:00,144.98,144.98,144.77,144.78,3695.0,141.3001,141.3001,141.0954,141.1052,3695.0
2022-08-31 12:40:00,144.75,144.75,144.57,144.59,6182.0,141.0759,141.0759,140.9005,140.92,6182.0
2022-08-31 12:45:00,144.57,144.65,144.54,144.62,5203.0,140.9005,140.9785,140.8713,140.9492,5203.0
2022-08-31 12:50:00,144.61,144.63,144.48,144.55,10542.0,140.9395,140.959,140.8128,140.881,10542.0
2022-08-31 12:55:00,144.53,144.58,144.46,144.58,8526.0,140.8615,140.9102,140.7933,140.9102,8526.0
2022-08-31 13:00:00,144.61,144.61,144.52,144.52,1900.0,140.9395,140.9395,140.8518,140.8518,1900.0
2022-08-31 13:05:00,144.53,144.68,144.48,144.56,4765.0,140.8615,141.0077,140.8128,140.8908,4765.0
2022-08-31 13:10:00,144.59,144.78,144.58,144.69,3997.0,140.92,141.1052,140.9102,141.0175,3997.0
2022-08-31 13:15:00,144.68,144.75,144.56,144.59,13544.0,141.0077,141.0759,140.8908,140.92,13544.0
2022-08-31 13:20:00,144.59,144.63,144.47,144.47,8396.0,140.92,140.959,140.803,140.803,8396.0
2022-08-31 13:25:00,144.46,144.56,144.42,144.47,23172.0,140.7933,140.8908,140.7543,140.803,23172.0
2022-08-31 13:30:00,144.5,144.56,144.39,144.56,7733.0,140.8323,140.8908,140.7251,140.8908,7733.0
2022-08-31 13:35:00,144.55,144.64,144.47,144.47,21366.0,140.881,140.9687,140.803,140.803,21366.0
2022-08-31 13:40:00,144.47,144.47,144.25,144.42,10875.0,140.803,140.803,140.5886,140.7543,10875.0
2022-08-31 13:45:00,144.43,144.55,144.31,144.31,6070.0,140.7641,140.881,140.6471,140.6471,6070.0
2022-08-31 13:50:00,144.32,144.44,144.3,144.42,5640.0,140.6568,140.7738,140.6374,140.7543,5640.0
2022-08-31 13:55:00,144.42,144.5,144.41,144.47,2639.0,140.7543,140.8323,140.7446,140.803,2639.0
2022-08-31 14:00:00,144.45,144.63,144.45,144.53,3981.0,140.7835,140.959,140.7835,140.8615,3981.0
2022-08-31 14:05:00,144.49,144.69,144.44,144.69,12358.0,140.8225,141.0175,140.7738,141.0175,12358.0
2022-08-31 14:10:00,144.7,144.71,144.55,144.59,5755.0,141.0272,141.0369,140.881,140.92,5755.0
2022-08-31 14:15:00,144.6,144.64,144.45,144.45,4500.0,140.9297,140.9687,140.7835,140.7835,4500.0
2022-08-31 14:20:00,144.46,144.5,144.4,144.49,4736.0,140.7933,140.8323,140.7348,140.8225,4736.0
2022-08-31 14:25:00,144.52,144.6,144.49,144.51,6284.0,140.8518,140.9297,140.8225,140.842,6284.0
2022-08-31 14:30:00,144.45,144.47,144.26,144.36,9607.0,140.7835,140.803,140.5984,140.6958,9607.0
2022-08-31 14:35:00,144.33,144.33,144.17,144.17,9654.0,140.6666,140.6666,140.5107,140.5107,9654.0
2022-08-31 14:40:00,144.14,144.16,143.98,144.03,7718.0,140.4814,140.5009,140.3255,140.3742,7718.0
2022-08-31 14:45:00,144.02,144.2,144.0,144.12,8646.0,140.3645,140.5399,140.345,140.4619,8646.0
2022-08-31 14:50:00,144.11,144.22,144.09,144.2,6697.0,140.4522,140.5594,140.4327,140.5399,6697.0
2022-08-31 14:55:00,144.22,144.37,144.13,144.37,11135.0,140.5594,140.7056,140.4717,140.7056,11135.0
2022-08-31 15:00:00,144.37,144.46,144.32,144.4,19498.0,140.7056,140.7933,140.6568,140.7348,19498.0
2022-08-31 15:05:00,144.38,144.44,144.22,144.35,12873.0,140.7153,140.7738,140.5594,140.6861,12873.0
2022-08-31 15:10:00,144.32,144.5,144.31,144.5,9236.0,140.6568,140.8323,140.6471,140.8323,9236.0
2022-08-31 15:15:00,144.54,144.83,144.53,144.71,13935.0,140.8713,141.1539,140.8615,141.0369,13935.0
2022-08-31 15:20:00,144.7,144.71,144.6,144.61,14271.0,141.0272,141.0369,140.9297,140.9395,14271.0
2022-08-31 15:25:00,144.64,144.9,144.64,144.88,18647.0,140.9687,141.2221,140.9687,141.2026,18647.0
2022-08-31 15:30:00,144.87,144.94,144.72,144.82,16479.0,141.1929,141.2611,141.0467,141.1442,16479.0
2022-08-31 15:35:00,144.8,144.88,144.68,144.88,18082.0,141.1247,141.2026,141.0077,141.2026,18082.0
2022-08-31 15:40:00,144.86,145.03,144.73,144.94,74155.0,141.1831,141.3488,141.0564,141.2611,74155.0
2022-08-31 15:45:00,144.95,145.26,144.9,145.26,69094.0,141.2709,141.573,141.2221,141.573,69094.0
2022-08-31 15:50:00,145.27,145.27,144.22,144.61,285909.0,141.5827,141.5827,140.5594,140.9395,285909.0
2022-08-31 15:55:00,144.62,144.62,143.84,143.93,480633.0,140.9492,140.9492,140.189,140.2767,480633.0
2022-09-01 09:30:00,143.77,144.22,143.47,144.0,191367.0,140.1208,140.5594,139.8284,140.345,191367.0
2022-09-01 09:35:00,144.0,144.44,144.0,144.21,86249.0,140.345,140.7738,140.345,140.5496,86249.0
2022-09-01 09:40:00,144.22,144.45,143.59,143.72,42464.0,140.5594,140.7835,139.9454,140.0721,42464.0
2022-09-01 09:45:00,143.76,144.11,143.64,143.86,32469.0,140.1111,140.4522,139.9941,140.2085,32469.0
2022-09-01 09:50:00,143.89,144.58,143.84,144.44,27359.0,140.2378,140.9102,140.189,140.7738,27359.0
2022-09-01 09:55:00,144.45,144.8,144.28,144.7,35119.0,140.7835,141.1247,140.6179,141.0272,35119.0
2022-09-01 10:00:00,144.67,144.67,144.18,144.44,119715.0,140.998,140.998,140.5204,140.7738,119715.0
2022-09-01 10:05:00,144.46,144.69,144.29,144.55,12108.0,140.7933,141.0175,140.6276,140.881,12108.0
2022-09-01 10:10:00,144.59,144.6,144.17,144.37,17629.0,140.92,140.9297,140.5107,140.7056,17629.0
2022-09-01 10:15:00,144.35,144.36,143.92,143.96,32776.0,140.6861,140.6958,140.267,140.306,32776.0
2022-09-01 10:20:00,143.95,144.06,143.91,144.03,41594.0,140.2962,140.4034,140.2573,140.3742,41594.0
2022-09-01 10:25:00,144.05,144.11,143.92,144.11,21592.0,140.3937,140.4522,140.267,140.4522,21592.0
2022-09-01 10:30:00,144.03,144.25,143.99,144.1,15424.0,140.3742,140.5886,140.3352,140.4424,15424.0
2022-09-01 10:35:00,144.14,144.16,143.7,143.74,22145.0,140.4814,140.5009,140.0526,140.0916,22145.0
2022-09-01 10:40:00,143.74,143.77,143.31,143.36,33814.0,140.0916,140.1208,139.6725,139.7212,33814.0
2022-09-01 10:45:00,143.34,143.34,143.17,143.17,21578.0,139.7017,139.7017,139.536,139.536,21578.0
2022-09-01 10:50:00,143.19,143.29,143.01,143.13,18579.0,139.5555,139.653,139.3801,139.4971,18579.0
2022-09-01 10:55:00,143.15,143.5,143.14,143.33,57833.0,139.5165,139.8577,139.5068,139.692,57833.0
2022-09-01 11:00:00,143.3,143.6,143.26,143.54,61222.0,139.6627,139.9551,139.6238,139.8966,61222.0
2022-09-01 11:05:00,143.58,143.87,143.5,143.58,37904.0,139.9356,140.2183,139.8577,139.9356,37904.0
2022-09-01 11:10:00,143.65,144.08,143.64,144.06,16135.0,140.0039,140.4229,139.9941,140.4034,16135.0
2022-09-01 11:15:00,144.04,144.12,143.76,143.77,19545.0,140.384,140.4619,140.1111,140.1208,19545.0
2022-09-01 11:20:00,143.74,143.77,143.52,143.72,16068.0,140.0916,140.1208,139.8772,140.0721,16068.0
2022-09-01 11:25:00,143.72,144.0,143.64,143.68,9192.0,140.0721,140.345,139.9941,140.0331,9192.0
2022-09-01 11:30:00,143.66,143.82,143.53,143.61,31136.0,140.0136,140.1695,139.8869,139.9649,31136.0
2022-09-01 11:35:00,143.64,143.9,143.64,143.81,21364.0,139.9941,140.2475,139.9941,140.1598,21364.0
2022-09-01 11:40:00,143.82,143.83,143.5,143.54,13637.0,140.1695,140.1793,139.8577,139.8966,13637.0
2022-09-01 11:45:00,143.55,143.66,143.42,143.46,22571.0,139.9064,140.0136,139.7797,139.8187,22571.0
2022-09-01 11:50:00,143.46,143.57,143.28,143.5,21344.0,139.8187,139.9259,139.6432,139.8577,21344.0
2022-09-01 11:55:00,143.52,143.66,143.21,143.28,37860.0,139.8772,140.0136,139.575,139.6432,37860.0
2022-09-01 12:00:00,143.26,143.51,143.22,143.49,9902.0,139.6238,139.8674,139.5848,139.8479,9902.0
2022-09-01 12:05:00,143.5,143.59,143.35,143.57,11279.0,139.8577,139.9454,139.7115,139.9259,11279.0
2022-09-01 12:10:00,143.6,143.74,143.43,143.74,18581.0,139.9551,140.0916,139.7894,140.0916,18581.0
2022-09-01 12:15:00,143.74,143.9,143.68,143.74,11249.0,140.0916,140.2475,140.0331,140.0916,11249.0
2022-09-01 12:20:00,143.75,143.75,143.5,143.56,14132.0,140.1013,140.1013,139.8577,139.9161,14132.0
2022-09-01 12:25:00,143.54,143.85,143.52,143.68,16850.0,139.8966,140.1988,139.8772,140.0331,16850.0
2022-09-01 12:30:00,143.69,143.71,143.48,143.71,16288.0,140.0428,140.0623,139.8382,140.0623,16288.0
2022-09-01 12:35:00,143.69,143.7,143.29,143.34,47532.0,140.0428,140.0526,139.653,139.7017,47532.0
2022-09-01 12:40:00,143.36,143.42,143.27,143.31,18159.0,139.7212,139.7797,139.6335,139.6725,18159.0
2022-09-01 12:45:00,143.31,143.36,143.06,143.17,18349.0,139.6725,139.7212,139.4288,139.536,18349.0
2022-09-01 12:50:00,143.2,143.22,143.04,143.07,10444.0,139.5653,139.5848,139.4093,139.4386,10444.0
2022-09-01 12:55:00,143.07,143.53,142.85,142.96,30107.0,139.4386,139.8869,139.2242,139.3314,30107.0
2022-09-01 13:00:00,142.96,143.02,142.88,142.93,33159.0,139.3314,139.3898,139.2534,139.3021,33159.0
2022-09-01 13:05:00,142.93,143.17,142.84,143.1,16264.0,139.3021,139.536,139.2144,139.4678,16264.0
2022-09-01 13:10:00,143.09,143.15,142.85,143.15,18714.0,139.4581,139.5165,139.2242,139.5165,18714.0
2022-09-01 13:15:00,143.17,143.23,142.95,143.05,12671.0,139.536,139.5945,139.3216,139.4191,12671.0
2022-09-01 13:20:00,143.05,143.35,143.05,143.35,19324.0,139.4191,139.7115,139.4191,139.7115,19324.0
2022-09-01 13:25:00,143.29,143.38,143.16,143.35,12531.0,139.653,139.7407,139.5263,139.7115,12531.0
2022-09-01 13:30:00,143.35,143.54,143.34,143.38,24158.0,139.7115,139.8966,139.7017,139.7407,24158.0
2022-09-01 13:35:00,143.37,143.47,143.24,143.44,12740.0,139.731,139.8284,139.6043,139.7992,12740.0
2022-09-01 13:40:00,143.44,143.45,143.0,143.01,35720.0,139.7992,139.8089,139.3704,139.3801,35720.0
2022-09-01 13:45:00,143.01,143.01,142.78,142.89,31225.0,139.3801,139.3801,139.1559,139.2631,31225.0
2022-09-01 13:50:00,142.9,142.92,142.71,142.71,9839.0,139.2729,139.2924,139.0877,139.0877,9839.0
2022-09-01 13:55:00,142.69,144.19,142.45,142.58,69963.0,139.0682,140.5301,138.8343,138.961,69963.0
2022-09-01 14:00:00,142.56,142.74,142.35,142.58,36912.0,138.9415,139.117,138.7368,138.961,36912.0
2022-09-01 14:05:00,142.62,142.69,142.43,142.5,39256.0,139.0,139.0682,138.8148,138.883,39256.0
2022-09-01 14:10:00,142.48,142.5,142.31,142.5,21140.0,138.8635,138.883,138.6979,138.883,21140.0
2022-09-01 14:15:00,142.49,142.55,142.38,142.41,56656.0,138.8733,138.9318,138.7661,138.7953,56656.0
2022-09-01 14:20:00,142.4,142.82,142.37,142.64,100635.0,138.7856,139.1949,138.7563,139.0195,100635.0
2022-09-01 14:25:00,142.64,143.1,142.62,143.05,32698.0,139.0195,139.4678,139.0,139.4191,32698.0
2022-09-01 14:30:00,143.09,143.5,143.09,143.38,20197.0,139.4581,139.8577,139.4581,139.7407,20197.0
2022-09-01 14:35:00,143.34,143.57,143.21,143.41,16922.0,139.7017,139.9259,139.575,139.7699,16922.0
2022-09-01 14:40:00,143.39,143.42,143.21,143.31,26400.0,139.7505,139.7797,139.575,139.6725,26400.0
2022-09-01 14:45:00,143.22,143.48,143.16,143.25,16417.0,139.5848,139.8382,139.5263,139.614,16417.0
2022-09-01 14:50:00,143.26,143.62,142.87,143.62,40758.0,139.6238,139.9746,139.2437,139.9746,40758.0
2022-09-01 14:55:00,143.62,143.67,143.41,143.54,13641.0,139.9746,140.0233,139.7699,139.8966,13641.0
2022-09-01 15:00:00,143.54,143.8,143.49,143.51,17277.0,139.8966,140.15,139.8479,139.8674,17277.0
2022-09-01 15:05:00,143.53,143.82,143.49,143.74,13854.0,139.8869,140.1695,139.8479,140.0916,13854.0
2022-09-01 15:10:00,143.74,143.92,143.73,143.81,12044.0,140.0916,140.267,140.0818,140.1598,12044.0
2022-09-01 15:15:00,143.8,143.84,143.65,143.67,16752.0,140.15,140.189,140.0039,140.0233,16752.0
2022-09-01 15:20:00,143.65,143.72,143.52,143.53,19736.0,140.0039,140.0721,139.8772,139.8869,19736.0
2022-09-01 15:25:00,143.55,143.55,143.38,143.42,16091.0,139.9064,139.9064,139.7407,139.7797,16091.0
2022-09-01 15:30:00,143.37,143.42,143.1,143.14,24940.0,139.731,139.7797,139.4678,139.5068,24940.0
2022-09-01 15:35:00,143.15,143.49,143.08,143.41,30079.0,139.5165,139.8479,139.4483,139.7699,30079.0
2022-09-01 15:40:00,143.43,143.63,143.36,143.63,23175.0,139.7894,139.9844,139.7212,139.9844,23175.0
2022-09-01 15:45:00,143.61,143.71,143.44,143.56,22719.0,139.9649,140.0623,139.7992,139.9161,22719.0
2022-09-01 15:50:00,143.57,143.92,143.53,143.55,116169.0,139.9259,140.267,139.8869,139.9064,116169.0
2022-09-01 15:55:00,143.58,144.04,143.57,143.91,257276.0,139.9356,140.384,139.9259,140.2573,257276.0
2022-09-02 09:30:00,144.38,144.79,143.86,143.99,102497.0,140.7153,141.1149,140.2085,140.3352,102497.0
2022-09-02 09:35:00,143.96,144.6,143.95,144.6,10423.0,140.306,140.9297,140.2962,140.9297,10423.0
2022-09-02 09:40:00,144.45,144.82,144.1,144.82,26232.0,140.7835,141.1442,140.4424,141.1442,26232.0
2022-09-02 09:45:00,144.76,144.96,144.51,144.79,65825.0,141.0857,141.2806,140.842,141.1149,65825.0
2022-09-02 09:50:00,144.74,144.89,144.38,144.42,13225.0,141.0662,141.2124,140.7153,140.7543,13225.0
2022-09-02 09:55:00,144.38,144.73,144.34,144.43,15665.0,140.7153,141.0564,140.6763,140.7641,15665.0
2022-09-02 10:00:00,144.5,144.76,144.27,144.45,53158.0,140.8323,141.0857,140.6081,140.7835,53158.0
2022-09-02 10:05:00,144.47,144.57,144.37,144.5,32012.0,140.803,140.9005,140.7056,140.8323,32012.0
2022-09-02 10:10:00,144.52,144.98,144.51,144.91,65342.0,140.8518,141.3001,140.842,141.2319,65342.0
2022-09-02 10:15:00,144.92,145.13,144.71,144.91,120622.0,141.2416,141.4463,141.0369,141.2319,120622.0
2022-09-02 10:20:00,144.89,145.16,144.79,144.88,26020.0,141.2124,141.4755,141.1149,141.2026,26020.0
2022-09-02 10:25:00,144.83,145.22,144.83,145.02,64323.0,141.1539,141.534,141.1539,141.3391,64323.0
2022-09-02 10:30:00,145.06,145.3,145.06,145.18,17075.0,141.3781,141.612,141.3781,141.495,17075.0
2022-09-02 10:35:00,145.12,145.51,145.12,145.43,22224.0,141.4365,141.8166,141.4365,141.7387,22224.0
2022-09-02 10:40:00,145.45,145.57,145.31,145.33,18333.0,141.7582,141.8751,141.6217,141.6412,18333.0
2022-09-02 10:45:00,145.33,145.5,145.17,145.19,42138.0,141.6412,141.8069,141.4853,141.5048,42138.0
2022-09-02 10:50:00,145.17,145.38,144.83,144.85,90467.0,141.4853,141.6899,141.1539,141.1734,90467.0
2022-09-02 10:55:00,144.85,144.97,144.67,144.77,35811.0,141.1734,141.2903,140.998,141.0954,35811.0
2022-09-02 11:00:00,144.79,144.83,144.65,144.81,13806.0,141.1149,141.1539,140.9785,141.1344,13806.0
2022-09-02 11:05:00,144.83,144.85,144.62,144.64,25049.0,141.1539,141.1734,140.9492,140.9687,25049.0
2022-09-02 11:10:00,144.67,144.73,144.42,144.52,13214.0,140.998,141.0564,140.7543,140.8518,13214.0
2022-09-02 11:15:00,144.52,145.03,144.52,145.02,22982.0,140.8518,141.3488,140.8518,141.3391,22982.0
2022-09-02 11:20:00,145.05,145.57,145.01,145.52,27859.0,141.3683,141.8751,141.3293,141.8264,27859.0
2022-09-02 11:25:00,145.55,145.55,145.22,145.31,58635.0,141.8556,141.8556,141.534,141.6217,58635.0
2022-09-02 11:30:00,145.39,145.5,145.3,145.41,15140.0,141.6997,141.8069,141.612,141.7192,15140.0
2022-09-02 11:35:00,145.42,145.62,145.37,145.58,7600.0,141.7289,141.9238,141.6802,141.8849,7600.0
2022-09-02 11:40:00,145.56,145.63,145.25,145.32,11471.0,141.8654,141.9336,141.5632,141.6315,11471.0
2022-09-02 11:45:00,145.37,145.53,145.36,145.5,11876.0,141.6802,141.8361,141.6704,141.8069,11876.0
2022-09-02 11:50:00,145.54,145.65,145.46,145.57,12122.0,141.8459,141.9531,141.7679,141.8751,12122.0
2022-09-02 11:55:00,145.59,145.62,145.54,145.61,4834.0,141.8946,141.9238,141.8459,141.9141,4834.0
2022-09-02 12:00:00,145.59,145.77,145.57,145.65,15633.0,141.8946,142.07,141.8751,141.9531,15633.0
2022-09-02 12:05:00,145.62,145.66,145.55,145.57,5331.0,141.9238,141.9628,141.8556,141.8751,5331.0
2022-09-02 12:10:00,145.65,145.71,145.5,145.52,9128.0,141.9531,142.0116,141.8069,141.8264,9128.0
2022-09-02 12:15:00,145.52,145.52,145.3,145.38,40842.0,141.8264,141.8264,141.612,141.6899,40842.0
2022-09-02 12:20:00,145.34,145.42,144.69,144.79,41793.0,141.651,141.7289,141.0175,141.1149,41793.0
2022-09-02 12:25:00,144.78,144.84,144.47,144.51,16717.0,141.1052,141.1636,140.803,140.842,16717.0
2022-09-02 12:30:00,144.55,144.55,144.07,144.13,14837.0,140.881,140.881,140.4132,140.4717,14837.0
2022-09-02 12:35:00,144.07,144.1,143.73,143.88,19170.0,140.4132,140.4424,140.0818,140.228,19170.0
2022-09-02 12:40:00,143.84,143.86,143.4,143.49,20688.0,140.189,140.2085,139.7602,139.8479,20688.0
2022-09-02 12:45:00,143.41,143.67,143.24,143.61,18880.0,139.7699,140.0233,139.6043,139.9649,18880.0
2022-09-02 12:50:00,143.61,143.63,143.26,143.55,15317.0,139.9649,139.9844,139.6238,139.9064,15317.0
2022-09-02 12:55:00,143.55,143.75,143.38,143.56,9653.0,139.9064,140.1013,139.7407,139.9161,9653.0
2022-09-02 13:00:00,143.54,143.54,142.84,143.1,19504.0,139.8966,139.8966,139.2144,139.4678,19504.0
2022-09-02 13:05:00,143.08,143.15,142.83,143.09,9290.0,139.4483,139.5165,139.2047,139.4581,9290.0
2022-09-02 13:10:00,143.05,143.3,142.99,143.3,10993.0,139.4191,139.6627,139.3606,139.6627,10993.0
2022-09-02 13:15:00,143.34,143.69,143.2,143.45,42746.0,139.7017,140.0428,139.5653,139.8089,42746.0
2022-09-02 13:20:00,143.46,143.47,142.75,142.78,24368.0,139.8187,139.8284,139.1267,139.1559,24368.0
2022-09-02 13:25:00,142.78,142.78,142.45,142.48,29052.0,139.1559,139.1559,138.8343,138.8635,29052.0
2022-09-02 13:30:00,142.47,142.48,141.99,142.08,76853.0,138.8538,138.8635,138.386,138.4737,76853.0
2022-09-02 13:35:00,142.1,142.63,142.02,142.38,15490.0,138.4932,139.0097,138.4152,138.7661,15490.0
2022-09-02 13:40:00,142.36,142.42,142.24,142.34,10561.0,138.7466,138.8051,138.6296,138.7271,10561.0
2022-09-02 13:45:00,142.33,142.61,142.13,142.13,33292.0,138.7174,138.9903,138.5224,138.5224,33292.0
2022-09-02 13:50:00,142.1,142.13,141.88,141.98,26225.0,138.4932,138.5224,138.2788,138.3762,26225.0
2022-09-02 13:55:00,141.92,141.92,141.52,141.58,31927.0,138.3178,138.3178,137.9279,137.9864,31927.0
2022-09-02 14:00:00,141.59,142.09,141.52,142.01,44320.0,137.9961,138.4834,137.9279,138.4055,44320.0
2022-09-02 14:05:00,141.99,142.2,141.78,142.11,15007.0,138.386,138.5907,138.1813,138.5029,15007.0
2022-09-02 14:10:00,142.06,142.49,141.77,141.79,17918.0,138.4542,138.8733,138.1716,138.1911,17918.0
2022-09-02 14:15:00,141.77,141.96,141.67,141.75,14009.0,138.1716,138.3567,138.0741,138.1521,14009.0
2022-09-02 14:20:00,141.77,141.86,141.74,141.84,4031.0,138.1716,138.2593,138.1423,138.2398,4031.0
2022-09-02 14:25:00,141.82,142.14,141.8,142.08,8970.0,138.2203,138.5322,138.2008,138.4737,8970.0
2022-09-02 14:30:00,142.07,142.16,141.97,142.05,9448.0,138.464,138.5517,138.3665,138.4445,9448.0
2022-09-02 14:35:00,142.06,142.28,142.04,142.28,8018.0,138.4542,138.6686,138.4347,138.6686,8018.0
2022-09-02 14:40:00,142.27,142.28,142.03,142.2,9872.0,138.6589,138.6686,138.425,138.5907,9872.0
2022-09-02 14:45:00,142.21,142.25,142.0,142.07,9780.0,138.6004,138.6394,138.3957,138.464,9780.0
2022-09-02 14:50:00,142.09,142.11,141.96,142.0,11512.0,138.4834,138.5029,138.3567,138.3957,11512.0
2022-09-02 14:55:00,141.99,142.05,141.69,141.8,16262.0,138.386,138.4445,138.0936,138.2008,16262.0
2022-09-02 15:00:00,141.75,142.21,141.73,142.14,10522.0,138.1521,138.6004,138.1326,138.5322,10522.0
2022-09-02 15:05:00,142.12,142.29,142.06,142.19,18290.0,138.5127,138.6784,138.4542,138.5809,18290.0
2022-09-02 15:10:00,142.2,142.26,142.09,142.23,15014.0,138.5907,138.6491,138.4834,138.6199,15014.0
2022-09-02 15:15:00,142.22,142.36,142.13,142.21,13887.0,138.6101,138.7466,138.5224,138.6004,13887.0
2022-09-02 15:20:00,142.19,142.34,141.77,141.91,29421.0,138.5809,138.7271,138.1716,138.308,29421.0
2022-09-02 15:25:00,141.93,142.1,141.87,141.96,21159.0,138.3275,138.4932,138.269,138.3567,21159.0
2022-09-02 15:30:00,141.97,141.98,141.66,141.66,23682.0,138.3665,138.3762,138.0644,138.0644,23682.0
2022-09-02 15:35:00,141.68,141.72,141.29,141.42,23943.0,138.0839,138.1228,137.7038,137.8305,23943.0
2022-09-02 15:40:00,141.4,141.43,141.26,141.29,23726.0,137.811,137.8402,137.6745,137.7038,23726.0
2022-09-02 15:45:00,141.28,141.54,141.24,141.5,34911.0,137.694,137.9474,137.655,137.9084,34911.0
2022-09-02 15:50:00,141.52,141.86,141.23,141.84,89163.0,137.9279,138.2593,137.6453,138.2398,89163.0
2022-09-02 15:55:00,141.87,142.02,141.59,141.99,159300.0,138.269,138.4152,137.9961,138.386,159300.0
2022-09-06 09:30:00,142.67,143.33,142.29,142.91,77650.0,139.0487,139.692,138.6784,139.2826,77650.0
2022-09-06 09:35:00,142.97,143.11,142.6,142.6,34859.0,139.3411,139.4776,138.9805,138.9805,34859.0
2022-09-06 09:40:00,142.66,143.34,142.66,142.84,56445.0,139.039,139.7017,139.039,139.2144,56445.0
2022-09-06 09:45:00,142.84,143.22,142.69,143.04,42826.0,139.2144,139.5848,139.0682,139.4093,42826.0
2022-09-06 09:50:00,143.02,143.12,142.47,142.48,31573.0,139.3898,139.4873,138.8538,138.8635,31573.0
2022-09-06 09:55:00,142.43,143.01,142.41,142.76,50540.0,138.8148,139.3801,138.7953,139.1364,50540.0
2022-09-06 10:00:00,142.76,142.81,142.0,142.08,118447.0,139.1364,139.1852,138.3957,138.4737,118447.0
2022-09-06 10:05:00,142.06,142.06,141.39,141.49,21953.0,138.4542,138.4542,137.8012,137.8987,21953.0
2022-09-06 10:10:00,141.47,141.97,141.39,141.91,31331.0,137.8792,138.3665,137.8012,138.308,31331.0
2022-09-06 10:15:00,141.9,141.9,141.34,141.62,18539.0,138.2983,138.2983,137.7525,138.0254,18539.0
2022-09-06 10:20:00,141.57,141.69,141.42,141.53,24297.0,137.9766,138.0936,137.8305,137.9377,24297.0
2022-09-06 10:25:00,141.57,141.98,141.46,141.82,32925.0,137.9766,138.3762,137.8694,138.2203,32925.0
2022-09-06 10:30:00,141.85,141.89,141.68,141.79,17830.0,138.2495,138.2885,138.0839,138.1911,17830.0
2022-09-06 10:35:00,141.77,141.99,141.47,141.93,15568.0,138.1716,138.386,137.8792,138.3275,15568.0
2022-09-06 10:40:00,141.97,142.33,141.96,142.24,16551.0,138.3665,138.7174,138.3567,138.6296,16551.0
2022-09-06 10:45:00,142.23,142.36,142.14,142.26,12186.0,138.6199,138.7466,138.5322,138.6491,12186.0
2022-09-06 10:50:00,142.26,142.64,142.23,142.46,11698.0,138.6491,139.0195,138.6199,138.8441,11698.0
2022-09-06 10:55:00,142.51,142.94,142.45,142.63,13967.0,138.8928,139.3119,138.8343,139.0097,13967.0
2022-09-06 11:00:00,142.63,142.83,142.53,142.78,19592.0,139.0097,139.2047,138.9123,139.1559,19592.0
2022-09-06 11:05:00,142.81,143.18,142.64,143.07,20426.0,139.1852,139.5458,139.0195,139.4386,20426.0
2022-09-06 11:10:00,143.06,143.06,142.78,142.91,11411.0,139.4288,139.4288,139.1559,139.2826,11411.0
2022-09-06 11:15:00,142.88,142.91,142.54,142.63,18797.0,139.2534,139.2826,138.922,139.0097,18797.0
2022-09-06 11:20:00,142.6,142.77,142.43,142.66,11536.0,138.9805,139.1462,138.8148,139.039,11536.0
2022-09-06 11:25:00,142.66,142.7,142.29,142.33,13276.0,139.039,139.078,138.6784,138.7174,13276.0
2022-09-06 11:30:00,142.29,142.62,142.09,142.53,16819.0,138.6784,139.0,138.4834,138.9123,16819.0
2022-09-06 11:35:00,142.56,142.67,142.25,142.43,10111.0,138.9415,139.0487,138.6394,138.8148,10111.0
2022-09-06 11:40:00,142.4,142.7,142.32,142.48,10108.0,138.7856,139.078,138.7076,138.8635,10108.0
2022-09-06 11:45:00,142.49,142.49,142.15,142.18,8496.0,138.8733,138.8733,138.5419,138.5712,8496.0
2022-09-06 11:50:00,142.15,142.31,142.06,142.12,11562.0,138.5419,138.6979,138.4542,138.5127,11562.0
2022-09-06 11:55:00,142.09,142.25,142.04,142.09,10561.0,138.4834,138.6394,138.4347,138.4834,10561.0
2022-09-06 12:00:00,142.11,142.17,142.03,142.09,14405.0,138.5029,138.5614,138.425,138.4834,14405.0
2022-09-06 12:05:00,142.08,142.3,141.87,141.87,12588.0,138.4737,138.6881,138.269,138.269,12588.0
2022-09-06 12:10:00,141.9,141.91,141.79,141.84,8506.0,138.2983,138.308,138.1911,138.2398,8506.0
2022-09-06 12:15:00,141.85,141.88,141.49,141.53,11422.0,138.2495,138.2788,137.8987,137.9377,11422.0
2022-09-06 12:20:00,141.49,141.57,141.15,141.16,10740.0,137.8987,137.9766,137.5673,137.5771,10740.0
2022-09-06 12:25:00,141.16,141.42,141.02,141.41,20995.0,137.5771,137.8305,137.4406,137.8207,20995.0
2022-09-06 12:30:00,141.41,141.53,141.35,141.48,15802.0,137.8207,137.9377,137.7622,137.8889,15802.0
2022-09-06 12:35:00,141.53,141.6,141.36,141.41,7977.0,137.9377,138.0059,137.772,137.8207,7977.0
2022-09-06 12:40:00,141.46,141.69,141.36,141.69,7126.0,137.8694,138.0936,137.772,138.0936,7126.0
2022-09-06 12:45:00,141.7,141.71,141.5,141.64,8431.0,138.1033,138.1131,137.9084,138.0449,8431.0
2022-09-06 12:50:00,141.66,141.72,141.51,141.59,10363.0,138.0644,138.1228,137.9182,137.9961,10363.0
2022-09-06 12:55:00,141.61,141.7,141.54,141.68,11277.0,138.0156,138.1033,137.9474,138.0839,11277.0
2022-09-06 13:00:00,141.64,141.73,141.5,141.6,17304.0,138.0449,138.1326,137.9084,138.0059,17304.0
2022-09-06 13:05:00,141.65,141.65,141.16,141.16,14576.0,138.0546,138.0546,137.5771,137.5771,14576.0
2022-09-06 13:10:00,141.21,141.28,141.04,141.14,13619.0,137.6258,137.694,137.4601,137.5576,13619.0
2022-09-06 13:15:00,141.08,141.33,140.94,141.28,13104.0,137.4991,137.7427,137.3626,137.694,13104.0
2022-09-06 13:20:00,141.29,141.42,141.24,141.34,10345.0,137.7038,137.8305,137.655,137.7525,10345.0
2022-09-06 13:25:00,141.36,141.49,141.26,141.46,8141.0,137.772,137.8987,137.6745,137.8694,8141.0
2022-09-06 13:30:00,141.48,141.8,141.44,141.7,9947.0,137.8889,138.2008,137.8499,138.1033,9947.0
2022-09-06 13:35:00,141.7,141.74,141.57,141.71,8827.0,138.1033,138.1423,137.9766,138.1131,8827.0
2022-09-06 13:40:00,141.68,141.68,141.47,141.59,8689.0,138.0839,138.0839,137.8792,137.9961,8689.0
2022-09-06 13:45:00,141.64,141.77,141.49,141.49,7969.0,138.0449,138.1716,137.8987,137.8987,7969.0
2022-09-06 13:50:00,141.51,141.69,141.33,141.65,10054.0,137.9182,138.0936,137.7427,138.0546,10054.0
2022-09-06 13:55:00,141.66,141.99,141.65,141.91,9977.0,138.0644,138.386,138.0546,138.308,9977.0
2022-09-06 14:00:00,141.9,142.24,141.84,142.22,17336.0,138.2983,138.6296,138.2398,138.6101,17336.0
2022-09-06 14:05:00,142.23,142.27,142.1,142.21,10713.0,138.6199,138.6589,138.4932,138.6004,10713.0
2022-09-06 14:10:00,142.18,142.54,142.18,142.45,10690.0,138.5712,138.922,138.5712,138.8343,10690.0
2022-09-06 14:15:00,142.46,142.51,142.38,142.46,10811.0,138.8441,138.8928,138.7661,138.8441,10811.0
2022-09-06 14:20:00,142.44,142.46,142.35,142.43,9861.0,138.8246,138.8441,138.7368,138.8148,9861.0
2022-09-06 14:25:00,142.42,142.51,142.32,142.41,18108.0,138.8051,138.8928,138.7076,138.7953,18108.0
2022-09-06 14:30:00,142.4,142.45,142.2,142.41,16543.0,138.7856,138.8343,138.5907,138.7953,16543.0
2022-09-06 14:35:00,142.42,142.53,142.29,142.43,22881.0,138.8051,138.9123,138.6784,138.8148,22881.0
2022-09-06 14:40:00,142.42,142.42,142.2,142.28,14213.0,138.8051,138.8051,138.5907,138.6686,14213.0
2022-09-06 14:45:00,142.25,142.36,142.18,142.3,15917.0,138.6394,138.7466,138.5712,138.6881,15917.0
2022-09-06 14:50:00,142.27,142.27,142.02,142.17,13534.0,138.6589,138.6589,138.4152,138.5614,13534.0
2022-09-06 14:55:00,142.18,142.35,142.02,142.11,16633.0,138.5712,138.7368,138.4152,138.5029,16633.0
2022-09-06 15:00:00,142.15,142.21,141.88,141.98,12965.0,138.5419,138.6004,138.2788,138.3762,12965.0
2022-09-06 15:05:00,142.01,142.49,142.01,142.47,16711.0,138.4055,138.8733,138.4055,138.8538,16711.0
2022-09-06 15:10:00,142.45,142.61,142.39,142.54,18487.0,138.8343,138.9903,138.7758,138.922,18487.0
2022-09-06 15:15:00,142.53,142.82,142.51,142.75,39982.0,138.9123,139.1949,138.8928,139.1267,39982.0
2022-09-06 15:20:00,142.76,142.77,142.39,142.71,25481.0,139.1364,139.1462,138.7758,139.0877,25481.0
2022-09-06 15:25:00,142.69,142.81,142.67,142.67,22862.0,139.0682,139.1852,139.0487,139.0487,22862.0
2022-09-06 15:30:00,142.65,142.66,142.18,142.31,25274.0,139.0292,139.039,138.5712,138.6979,25274.0
2022-09-06 15:35:00,142.31,142.39,142.23,142.26,20666.0,138.6979,138.7758,138.6199,138.6491,20666.0
2022-09-06 15:40:00,142.24,142.53,142.15,142.52,33483.0,138.6296,138.9123,138.5419,138.9025,33483.0
2022-09-06 15:45:00,142.52,142.68,142.41,142.55,130882.0,138.9025,139.0585,138.7953,138.9318,130882.0
2022-09-06 15:50:00,142.52,142.52,142.07,142.12,73671.0,138.9025,138.9025,138.464,138.5127,73671.0
2022-09-06 15:55:00,142.12,142.13,141.71,141.9,223867.0,138.5127,138.5224,138.1131,138.2983,223867.0
2022-09-07 09:30:00,142.92,143.29,142.63,143.06,74482.0,139.2924,139.653,139.0097,139.4288,74482.0
2022-09-07 09:35:00,143.06,143.72,142.92,143.42,23603.0,139.4288,140.0721,139.2924,139.7797,23603.0
2022-09-07 09:40:00,143.49,143.86,143.44,143.71,39142.0,139.8479,140.2085,139.7992,140.0623,39142.0
2022-09-07 09:45:00,143.72,144.19,143.56,143.87,26606.0,140.0721,140.5301,139.9161,140.2183,26606.0
2022-09-07 09:50:00,143.88,143.88,143.47,143.69,10603.0,140.228,140.228,139.8284,140.0428,10603.0
2022-09-07 09:55:00,143.67,144.19,143.66,144.12,27468.0,140.0233,140.5301,140.0136,140.4619,27468.0
2022-09-07 10:00:00,144.12,144.76,143.83,144.62,60111.0,140.4619,141.0857,140.1793,140.9492,60111.0
2022-09-07 10:05:00,144.63,144.65,144.13,144.16,40981.0,140.959,140.9785,140.4717,140.5009,40981.0
2022-09-07 10:10:00,144.13,144.32,144.01,144.05,16905.0,140.4717,140.6568,140.3547,140.3937,16905.0
2022-09-07 10:15:00,144.03,144.22,143.95,144.22,29531.0,140.3742,140.5594,140.2962,140.5594,29531.0
2022-09-07 10:20:00,144.21,144.28,144.1,144.1,18823.0,140.5496,140.6179,140.4424,140.4424,18823.0
2022-09-07 10:25:00,144.11,144.25,143.96,144.14,17117.0,140.4522,140.5886,140.306,140.4814,17117.0
2022-09-07 10:30:00,144.24,144.4,143.81,143.86,28095.0,140.5789,140.7348,140.1598,140.2085,28095.0
2022-09-07 10:35:00,143.89,143.96,143.74,143.96,13411.0,140.2378,140.306,140.0916,140.306,13411.0
2022-09-07 10:40:00,143.98,144.13,143.91,143.98,21466.0,140.3255,140.4717,140.2573,140.3255,21466.0
2022-09-07 10:45:00,143.98,143.98,143.35,143.44,19170.0,140.3255,140.3255,139.7115,139.7992,19170.0
2022-09-07 10:50:00,143.37,143.55,143.31,143.45,24267.0,139.731,139.9064,139.6725,139.8089,24267.0
2022-09-07 10:55:00,143.49,143.81,143.41,143.66,36098.0,139.8479,140.1598,139.7699,140.0136,36098.0
2022-09-07 11:00:00,143.68,143.7,143.33,143.49,18714.0,140.0331,140.0526,139.692,139.8479,18714.0
2022-09-07 11:05:00,143.52,143.79,143.48,143.65,10156.0,139.8772,140.1403,139.8382,140.0039,10156.0
2022-09-07 11:10:00,143.67,144.11,143.64,144.01,13419.0,140.0233,140.4522,139.9941,140.3547,13419.0
2022-09-07 11:15:00,143.98,144.02,143.78,143.9,12525.0,140.3255,140.3645,140.1306,140.2475,12525.0
2022-09-07 11:20:00,143.88,143.91,143.68,143.78,8473.0,140.228,140.2573,140.0331,140.1306,8473.0
2022-09-07 11:25:00,143.78,143.94,143.78,143.84,8750.0,140.1306,140.2865,140.1306,140.189,8750.0
2022-09-07 11:30:00,143.85,144.0,143.78,143.88,19361.0,140.1988,140.345,140.1306,140.228,19361.0
2022-09-07 11:35:00,143.92,144.19,143.9,144.17,41653.0,140.267,140.5301,140.2475,140.5107,41653.0
2022-09-07 11:40:00,144.16,144.25,144.12,144.12,6853.0,140.5009,140.5886,140.4619,140.4619,6853.0
2022-09-07 11:45:00,144.12,144.24,144.09,144.13,5107.0,140.4619,140.5789,140.4327,140.4717,5107.0
2022-09-07 11:50:00,144.14,144.26,144.08,144.1,9014.0,140.4814,140.5984,140.4229,140.4424,9014.0
2022-09-07 11:55:00,144.11,144.2,144.07,144.13,6886.0,140.4522,140.5399,140.4132,140.4717,6886.0
2022-09-07 12:00:00,144.1,144.21,143.94,144.02,11069.0,140.4424,140.5496,140.2865,140.3645,11069.0
2022-09-07 12:05:00,144.04,144.06,143.84,143.97,16159.0,140.384,140.4034,140.189,140.3157,16159.0
2022-09-07 12:10:00,143.97,143.97,143.71,143.73,6090.0,140.3157,140.3157,140.0623,140.0818,6090.0
2022-09-07 12:15:00,143.69,143.72,143.51,143.59,7566.0,140.0428,140.0721,139.8674,139.9454,7566.0
2022-09-07 12:20:00,143.59,143.67,143.35,143.42,9477.0,139.9454,140.0233,139.7115,139.7797,9477.0
2022-09-07 12:25:00,143.4,143.61,143.39,143.59,7700.0,139.7602,139.9649,139.7505,139.9454,7700.0
2022-09-07 12:30:00,143.61,143.61,143.32,143.46,13259.0,139.9649,139.9649,139.6822,139.8187,13259.0
2022-09-07 12:35:00,143.47,143.75,143.46,143.75,5976.0,139.8284,140.1013,139.8187,140.1013,5976.0
2022-09-07 12:40:00,143.74,143.93,143.72,143.92,43206.0,140.0916,140.2767,140.0721,140.267,43206.0
2022-09-07 12:45:00,143.92,143.92,143.72,143.73,18982.0,140.267,140.267,140.0721,140.0818,18982.0
2022-09-07 12:50:00,143.68,143.77,143.59,143.72,29981.0,140.0331,140.1208,139.9454,140.0721,29981.0
2022-09-07 12:55:00,143.72,144.0,143.67,143.93,16641.0,140.0721,140.345,140.0233,140.2767,16641.0
2022-09-07 13:00:00,143.94,144.0,143.83,143.92,13762.0,140.2865,140.345,140.1793,140.267,13762.0
2022-09-07 13:05:00,143.92,144.1,143.88,144.09,17252.0,140.267,140.4424,140.228,140.4327,17252.0
2022-09-07 13:10:00,144.12,144.15,143.93,144.11,38689.0,140.4619,140.4912,140.2767,140.4522,38689.0
2022-09-07 13:15:00,144.13,144.25,144.05,144.22,17879.0,140.4717,140.5886,140.3937,140.5594,17879.0
2022-09-07 13:20:00,144.2,144.28,144.16,144.22,8193.0,140.5399,140.6179,140.5009,140.5594,8193.0
2022-09-07 13:25:00,144.22,144.23,144.12,144.16,6342.0,140.5594,140.5691,140.4619,140.5009,6342.0
2022-09-07 13:30:00,144.2,144.32,144.2,144.29,6433.0,140.5399,140.6568,140.5399,140.6276,6433.0
2022-09-07 13:35:00,144.21,144.25,144.06,144.22,9081.0,140.5496,140.5886,140.4034,140.5594,9081.0
2022-09-07 13:40:00,144.23,144.49,144.23,144.43,11148.0,140.5691,140.8225,140.5691,140.7641,11148.0
2022-09-07 13:45:00,144.49,144.67,144.42,144.67,38397.0,140.8225,140.998,140.7543,140.998,38397.0
2022-09-07 13:50:00,144.66,144.82,144.52,144.82,15082.0,140.9882,141.1442,140.8518,141.1442,15082.0
2022-09-07 13:55:00,144.82,144.83,144.44,144.48,16964.0,141.1442,141.1539,140.7738,140.8128,16964.0
2022-09-07 14:00:00,144.48,144.76,144.36,144.74,49036.0,140.8128,141.0857,140.6958,141.0662,49036.0
2022-09-07 14:05:00,144.74,144.75,144.39,144.48,36721.0,141.0662,141.0759,140.7251,140.8128,36721.0
2022-09-07 14:10:00,144.44,144.6,144.4,144.6,7440.0,140.7738,140.9297,140.7348,140.9297,7440.0
2022-09-07 14:15:00,144.57,144.63,144.42,144.42,23196.0,140.9005,140.959,140.7543,140.7543,23196.0
2022-09-07 14:20:00,144.45,144.64,144.38,144.64,10634.0,140.7835,140.9687,140.7153,140.9687,10634.0
2022-09-07 14:25:00,144.62,144.82,144.62,144.74,15374.0,140.9492,141.1442,140.9492,141.0662,15374.0
2022-09-07 14:30:00,144.72,145.0,144.67,145.0,15493.0,141.0467,141.3196,140.998,141.3196,15493.0
2022-09-07 14:35:00,144.95,145.02,144.85,144.97,17870.0,141.2709,141.3391,141.1734,141.2903,17870.0
2022-09-07 14:40:00,144.97,145.05,144.88,144.99,7761.0,141.2903,141.3683,141.2026,141.3098,7761.0
2022-09-07 14:45:00,144.95,145.0,144.9,144.92,11531.0,141.2709,141.3196,141.2221,141.2416,11531.0
2022-09-07 14:50:00,144.88,145.0,144.78,144.91,21872.0,141.2026,141.3196,141.1052,141.2319,21872.0
2022-09-07 14:55:00,144.91,145.02,144.86,145.0,21064.0,141.2319,141.3391,141.1831,141.3196,21064.0
2022-09-07 15:00:00,144.98,145.23,144.89,145.23,18770.0,141.3001,141.5437,141.2124,141.5437,18770.0
2022-09-07 15:05:00,145.22,145.45,145.11,145.45,25455.0,141.534,141.7582,141.4268,141.7582,25455.0
2022-09-07 15:10:00,145.45,145.49,145.26,145.41,30531.0,141.7582,141.7971,141.573,141.7192,30531.0
2022-09-07 15:15:00,145.44,145.45,145.15,145.2,24345.0,141.7484,141.7582,141.4658,141.5145,24345.0
2022-09-07 15:20:00,145.19,145.28,145.12,145.21,23464.0,141.5048,141.5925,141.4365,141.5243,23464.0
2022-09-07 15:25:00,145.21,145.5,145.19,145.43,33270.0,141.5243,141.8069,141.5048,141.7387,33270.0
2022-09-07 15:30:00,145.43,145.44,145.21,145.4,35343.0,141.7387,141.7484,141.5243,141.7094,35343.0
2022-09-07 15:35:00,145.4,145.43,145.3,145.34,45483.0,141.7094,141.7387,141.612,141.651,45483.0
2022-09-07 15:40:00,145.37,145.48,145.19,145.36,49484.0,141.6802,141.7874,141.5048,141.6704,49484.0
2022-09-07 15:45:00,145.35,145.7,145.33,145.57,54256.0,141.6607,142.0018,141.6412,141.8751,54256.0
2022-09-07 15:50:00,145.61,145.95,145.37,145.69,139473.0,141.9141,142.2455,141.6802,141.9921,139473.0
2022-09-07 15:55:00,145.7,145.7,145.32,145.5,181673.0,142.0018,142.0018,141.6315,141.8069,181673.0
2022-09-08 09:30:00,145.81,145.81,144.4,144.98,93503.0,142.109,142.109,140.7348,141.3001,93503.0
2022-09-08 09:35:00,144.92,145.14,144.64,144.72,24952.0,141.2416,141.456,140.9687,141.0467,24952.0
2022-09-08 09:40:00,144.77,144.98,144.46,144.94,22368.0,141.0954,141.3001,140.7933,141.2611,22368.0
2022-09-08 09:45:00,144.9,145.42,144.81,145.19,43175.0,141.2221,141.7289,141.1344,141.5048,43175.0
2022-09-08 09:50:00,145.22,145.29,144.91,145.29,27218.0,141.534,141.6022,141.2319,141.6022,27218.0
2022-09-08 09:55:00,145.27,145.84,145.22,145.81,28060.0,141.5827,142.1383,141.534,142.109,28060.0
2022-09-08 10:00:00,145.76,145.76,145.32,145.62,38514.0,142.0603,142.0603,141.6315,141.9238,38514.0
2022-09-08 10:05:00,145.61,145.97,145.61,145.75,40555.0,141.9141,142.265,141.9141,142.0506,40555.0
2022-09-08 10:10:00,145.8,146.1,145.65,145.9,21132.0,142.0993,142.3917,141.9531,142.1967,21132.0
2022-09-08 10:15:00,145.89,146.61,145.8,146.59,31790.0,142.187,142.8887,142.0993,142.8692,31790.0
2022-09-08 10:20:00,146.58,146.58,146.11,146.19,52510.0,142.8595,142.8595,142.4014,142.4794,52510.0
2022-09-08 10:25:00,146.16,146.22,146.0,146.12,33346.0,142.4501,142.5086,142.2942,142.4112,33346.0
2022-09-08 10:30:00,146.11,146.14,145.74,146.02,23194.0,142.4014,142.4307,142.0408,142.3137,23194.0
2022-09-08 10:35:00,145.98,146.05,145.82,145.92,16370.0,142.2747,142.3429,142.1188,142.2162,16370.0
2022-09-08 10:40:00,145.91,146.24,145.88,146.21,22494.0,142.2065,142.5281,142.1773,142.4989,22494.0
2022-09-08 10:45:00,146.21,146.48,146.21,146.39,21934.0,142.4989,142.762,142.4989,142.6743,21934.0
2022-09-08 10:50:00,146.37,146.45,146.32,146.34,10825.0,142.6548,142.7328,142.6061,142.6256,10825.0
2022-09-08 10:55:00,146.34,146.47,146.25,146.39,14079.0,142.6256,142.7523,142.5379,142.6743,14079.0
2022-09-08 11:00:00,146.4,146.54,146.29,146.35,13994.0,142.6841,142.8205,142.5768,142.6353,13994.0
2022-09-08 11:05:00,146.32,146.53,146.27,146.53,36549.0,142.6061,142.8108,142.5574,142.8108,36549.0
2022-09-08 11:10:00,146.53,146.65,146.49,146.6,26158.0,142.8108,142.9277,142.7718,142.879,26158.0
2022-09-08 11:15:00,146.64,146.95,146.54,146.84,33396.0,142.918,143.2201,142.8205,143.1129,33396.0
2022-09-08 11:20:00,146.84,147.21,146.81,147.12,32752.0,143.1129,143.4735,143.0836,143.3858,32752.0
2022-09-08 11:25:00,147.13,147.27,146.92,147.27,26224.0,143.3955,143.532,143.1909,143.532,26224.0
2022-09-08 11:30:00,147.25,147.49,147.19,147.49,37504.0,143.5125,143.7464,143.454,143.7464,37504.0
2022-09-08 11:35:00,147.49,147.53,146.77,146.91,64779.0,143.7464,143.7854,143.0447,143.1811,64779.0
2022-09-08 11:40:00,146.91,146.91,146.34,146.38,24223.0,143.1811,143.1811,142.6256,142.6646,24223.0
2022-09-08 11:45:00,146.4,146.59,146.36,146.57,15872.0,142.6841,142.8692,142.6451,142.8497,15872.0
2022-09-08 11:50:00,146.61,146.88,146.61,146.81,16020.0,142.8887,143.1519,142.8887,143.0836,16020.0
2022-09-08 11:55:00,146.84,146.84,146.69,146.72,19044.0,143.1129,143.1129,142.9667,142.9959,19044.0
2022-09-08 12:00:00,146.74,146.79,145.94,145.94,20891.0,143.0154,143.0642,142.2357,142.2357,20891.0
2022-09-08 12:05:00,145.89,145.89,145.13,145.32,31479.0,142.187,142.187,141.4463,141.6315,31479.0
2022-09-08 12:10:00,145.38,145.38,144.84,145.23,23856.0,141.6899,141.6899,141.1636,141.5437,23856.0
2022-09-08 12:15:00,145.26,145.56,145.08,145.45,18341.0,141.573,141.8654,141.3976,141.7582,18341.0
2022-09-08 12:20:00,145.48,145.51,144.89,144.93,23036.0,141.7874,141.8166,141.2124,141.2514,23036.0
2022-09-08 12:25:00,144.93,145.06,144.82,145.06,11550.0,141.2514,141.3781,141.1442,141.3781,11550.0
2022-09-08 12:30:00,145.0,145.43,144.96,145.3,13214.0,141.3196,141.7387,141.2806,141.612,13214.0
2022-09-08 12:35:00,145.3,145.6,145.3,145.37,19126.0,141.612,141.9044,141.612,141.6802,19126.0
2022-09-08 12:40:00,145.37,145.81,145.31,145.78,6597.0,141.6802,142.109,141.6217,142.0798,6597.0
2022-09-08 12:45:00,145.78,145.8,145.66,145.8,7923.0,142.0798,142.0993,141.9628,142.0993,7923.0
2022-09-08 12:50:00,145.77,145.92,145.64,145.72,11038.0,142.07,142.2162,141.9433,142.0213,11038.0
2022-09-08 12:55:00,145.76,145.78,145.64,145.68,12656.0,142.0603,142.0798,141.9433,141.9823,12656.0
2022-09-08 13:00:00,145.66,145.8,145.38,145.4,13152.0,141.9628,142.0993,141.6899,141.7094,13152.0
2022-09-08 13:05:00,145.35,145.65,145.29,145.6,40646.0,141.6607,141.9531,141.6022,141.9044,40646.0
2022-09-08 13:10:00,145.66,146.02,145.66,145.92,36426.0,141.9628,142.3137,141.9628,142.2162,36426.0
2022-09-08 13:15:00,145.95,145.96,145.82,145.9,9239.0,142.2455,142.2552,142.1188,142.1967,9239.0
2022-09-08 13:20:00,145.94,146.1,145.92,146.1,6578.0,142.2357,142.3917,142.2162,142.3917,6578.0
2022-09-08 13:25:00,146.09,146.22,145.97,146.09,12106.0,142.3819,142.5086,142.265,142.3819,12106.0
2022-09-08 13:30:00,146.12,146.17,145.83,145.93,18143.0,142.4112,142.4599,142.1285,142.226,18143.0
2022-09-08 13:35:00,145.94,146.16,145.91,146.02,12567.0,142.2357,142.4501,142.2065,142.3137,12567.0
2022-09-08 13:40:00,146.0,146.13,145.9,146.13,25399.0,142.2942,142.4209,142.1967,142.4209,25399.0
2022-09-08 13:45:00,146.1,146.21,146.07,146.21,7509.0,142.3917,142.4989,142.3624,142.4989,7509.0
2022-09-08 13:50:00,146.19,146.19,145.89,145.89,16121.0,142.4794,142.4794,142.187,142.187,16121.0
2022-09-08 13:55:00,145.89,145.89,145.47,145.72,25708.0,142.187,142.187,141.7777,142.0213,25708.0
2022-09-08 14:00:00,145.72,145.84,145.55,145.84,9595.0,142.0213,142.1383,141.8556,142.1383,9595.0
2022-09-08 14:05:00,145.83,145.9,145.76,145.82,12977.0,142.1285,142.1967,142.0603,142.1188,12977.0
2022-09-08 14:10:00,145.83,145.91,145.78,145.78,9904.0,142.1285,142.2065,142.0798,142.0798,9904.0
2022-09-08 14:15:00,145.76,145.99,145.67,145.96,9309.0,142.0603,142.2845,141.9726,142.2552,9309.0
2022-09-08 14:20:00,145.94,145.98,145.88,145.92,6059.0,142.2357,142.2747,142.1773,142.2162,6059.0
2022-09-08 14:25:00,145.88,145.97,145.8,145.86,12440.0,142.1773,142.265,142.0993,142.1578,12440.0
2022-09-08 14:30:00,145.87,146.02,145.85,146.01,19026.0,142.1675,142.3137,142.148,142.304,19026.0
2022-09-08 14:35:00,146.03,146.16,145.96,146.16,9320.0,142.3234,142.4501,142.2552,142.4501,9320.0
2022-09-08 14:40:00,146.14,146.18,145.67,145.8,13446.0,142.4307,142.4696,141.9726,142.0993,13446.0
2022-09-08 14:45:00,145.86,145.86,145.58,145.69,13789.0,142.1578,142.1578,141.8849,141.9921,13789.0
2022-09-08 14:50:00,145.69,145.72,145.54,145.62,8551.0,141.9921,142.0213,141.8459,141.9238,8551.0
2022-09-08 14:55:00,145.59,145.6,145.37,145.44,17032.0,141.8946,141.9044,141.6802,141.7484,17032.0
2022-09-08 15:00:00,145.43,145.45,145.01,145.06,22725.0,141.7387,141.7582,141.3293,141.3781,22725.0
2022-09-08 15:05:00,145.07,145.17,145.05,145.07,22011.0,141.3878,141.4853,141.3683,141.3878,22011.0
2022-09-08 15:10:00,145.04,145.27,145.01,145.26,18342.0,141.3586,141.5827,141.3293,141.573,18342.0
2022-09-08 15:15:00,145.28,145.31,145.18,145.29,20387.0,141.5925,141.6217,141.495,141.6022,20387.0
2022-09-08 15:20:00,145.27,145.36,145.16,145.3,17372.0,141.5827,141.6704,141.4755,141.612,17372.0
2022-09-08 15:25:00,145.28,145.31,144.93,144.94,26320.0,141.5925,141.6217,141.2514,141.2611,26320.0
2022-09-08 15:30:00,144.94,145.04,144.85,144.92,36844.0,141.2611,141.3586,141.1734,141.2416,36844.0
2022-09-08 15:35:00,144.91,144.92,144.8,144.88,38837.0,141.2319,141.2416,141.1247,141.2026,38837.0
2022-09-08 15:40:00,144.88,144.95,144.77,144.83,33480.0,141.2026,141.2709,141.0954,141.1539,33480.0
2022-09-08 15:45:00,144.82,144.85,144.42,144.43,78357.0,141.1442,141.1734,140.7543,140.7641,78357.0
2022-09-08 15:50:00,144.44,144.9,144.44,144.86,130667.0,140.7738,141.2221,140.7738,141.1831,130667.0
2022-09-08 15:55:00,144.86,145.41,144.85,145.36,148179.0,141.1831,141.7192,141.1734,141.6704,148179.0
2022-09-09 09:30:00,147.16,147.32,145.3,145.3,230423.0,143.4248,143.5807,141.612,141.612,230423.0
2022-09-09 09:35:00,145.3,145.36,143.54,143.76,152660.0,141.612,141.6704,139.8966,140.1111,152660.0
2022-09-09 09:40:00,143.85,143.85,143.02,143.43,109221.0,140.1988,140.1988,139.3898,139.7894,109221.0
2022-09-09 09:45:00,143.38,143.74,143.18,143.27,131236.0,139.7407,140.0916,139.5458,139.6335,131236.0
2022-09-09 09:50:00,143.33,143.48,142.43,143.24,135585.0,139.692,139.8382,138.8148,139.6043,135585.0
2022-09-09 09:55:00,143.28,143.43,142.92,143.34,77045.0,139.6432,139.7894,139.2924,139.7017,77045.0
2022-09-09 10:00:00,143.34,143.66,142.91,143.62,114420.0,139.7017,140.0136,139.2826,139.9746,114420.0
2022-09-09 10:05:00,143.62,143.84,143.4,143.62,90918.0,139.9746,140.189,139.7602,139.9746,90918.0
2022-09-09 10:10:00,143.62,143.85,143.42,143.67,87685.0,139.9746,140.1988,139.7797,140.0233,87685.0
2022-09-09 10:15:00,143.66,144.45,143.63,144.19,47421.0,140.0136,140.7835,139.9844,140.5301,47421.0
2022-09-09 10:20:00,144.15,144.38,144.01,144.36,35663.0,140.4912,140.7153,140.3547,140.6958,35663.0
2022-09-09 10:25:00,144.41,144.74,144.24,144.4,48176.0,140.7446,141.0662,140.5789,140.7348,48176.0
2022-09-09 10:30:00,144.4,144.82,144.4,144.78,21583.0,140.7348,141.1442,140.7348,141.1052,21583.0
2022-09-09 10:35:00,144.78,145.01,144.66,144.96,27974.0,141.1052,141.3293,140.9882,141.2806,27974.0
2022-09-09 10:40:00,144.94,145.23,144.81,145.13,47380.0,141.2611,141.5437,141.1344,141.4463,47380.0
2022-09-09 10:45:00,145.15,145.32,144.95,145.06,26082.0,141.4658,141.6315,141.2709,141.3781,26082.0
2022-09-09 10:50:00,145.05,145.7,145.03,145.5,33465.0,141.3683,142.0018,141.3488,141.8069,33465.0
2022-09-09 10:55:00,145.52,145.54,145.32,145.41,38178.0,141.8264,141.8459,141.6315,141.7192,38178.0
2022-09-09 11:00:00,145.47,145.85,145.45,145.74,29520.0,141.7777,142.148,141.7582,142.0408,29520.0
2022-09-09 11:05:00,145.75,145.8,145.48,145.64,13241.0,142.0506,142.0993,141.7874,141.9433,13241.0
2022-09-09 11:10:00,145.65,145.68,145.3,145.42,19549.0,141.9531,141.9823,141.612,141.7289,19549.0
2022-09-09 11:15:00,145.41,145.49,145.01,145.07,26599.0,141.7192,141.7971,141.3293,141.3878,26599.0
2022-09-09 11:20:00,145.09,145.14,144.85,145.05,18069.0,141.4073,141.456,141.1734,141.3683,18069.0
2022-09-09 11:25:00,145.08,145.28,145.08,145.25,15986.0,141.3976,141.5925,141.3976,141.5632,15986.0
2022-09-09 11:30:00,145.25,145.38,145.07,145.21,27183.0,141.5632,141.6899,141.3878,141.5243,27183.0
2022-09-09 11:35:00,145.18,145.28,145.18,145.25,12065.0,141.495,141.5925,141.495,141.5632,12065.0
2022-09-09 11:40:00,145.26,145.3,145.1,145.3,22282.0,141.573,141.612,141.417,141.612,22282.0
2022-09-09 11:45:00,145.32,145.32,144.92,145.04,35679.0,141.6315,141.6315,141.2416,141.3586,35679.0
2022-09-09 11:50:00,145.05,145.21,144.81,145.2,26537.0,141.3683,141.5243,141.1344,141.5145,26537.0
2022-09-09 11:55:00,145.22,145.51,145.2,145.47,29589.0,141.534,141.8166,141.5145,141.7777,29589.0
2022-09-09 12:00:00,145.43,145.45,144.85,144.88,25847.0,141.7387,141.7582,141.1734,141.2026,25847.0
2022-09-09 12:05:00,144.85,145.04,144.76,145.04,13098.0,141.1734,141.3586,141.0857,141.3586,13098.0
2022-09-09 12:10:00,145.03,145.53,145.0,145.43,23685.0,141.3488,141.8361,141.3196,141.7387,23685.0
2022-09-09 12:15:00,145.43,145.67,145.36,145.55,17422.0,141.7387,141.9726,141.6704,141.8556,17422.0
2022-09-09 12:20:00,145.52,145.6,145.4,145.54,13289.0,141.8264,141.9044,141.7094,141.8459,13289.0
2022-09-09 12:25:00,145.56,145.66,145.41,145.47,20043.0,141.8654,141.9628,141.7192,141.7777,20043.0
2022-09-09 12:30:00,145.48,145.7,145.46,145.67,11681.0,141.7874,142.0018,141.7679,141.9726,11681.0
2022-09-09 12:35:00,145.64,145.81,145.6,145.74,11734.0,141.9433,142.109,141.9044,142.0408,11734.0
2022-09-09 12:40:00,145.74,145.88,145.74,145.88,9314.0,142.0408,142.1773,142.0408,142.1773,9314.0
2022-09-09 12:45:00,145.88,146.06,145.73,145.92,15515.0,142.1773,142.3527,142.0311,142.2162,15515.0
2022-09-09 12:50:00,145.93,146.01,145.9,145.94,19304.0,142.226,142.304,142.1967,142.2357,19304.0
2022-09-09 12:55:00,145.94,145.94,145.77,145.8,24641.0,142.2357,142.2357,142.07,142.0993,24641.0
2022-09-09 13:00:00,145.81,145.81,145.5,145.56,21169.0,142.109,142.109,141.8069,141.8654,21169.0
2022-09-09 13:05:00,145.57,145.63,145.48,145.54,17607.0,141.8751,141.9336,141.7874,141.8459,17607.0
2022-09-09 13:10:00,145.57,146.0,145.56,145.9,22168.0,141.8751,142.2942,141.8654,142.1967,22168.0
2022-09-09 13:15:00,145.91,146.06,145.83,146.01,11473.0,142.2065,142.3527,142.1285,142.304,11473.0
2022-09-09 13:20:00,146.02,146.25,145.99,146.11,41036.0,142.3137,142.5379,142.2845,142.4014,41036.0
2022-09-09 13:25:00,146.11,146.28,146.07,146.17,16364.0,142.4014,142.5671,142.3624,142.4599,16364.0
2022-09-09 13:30:00,146.17,146.32,146.14,146.3,15127.0,142.4599,142.6061,142.4307,142.5866,15127.0
2022-09-09 13:35:00,146.29,146.35,146.23,146.32,20708.0,142.5768,142.6353,142.5184,142.6061,20708.0
2022-09-09 13:40:00,146.33,146.33,146.13,146.13,12797.0,142.6158,142.6158,142.4209,142.4209,12797.0
2022-09-09 13:45:00,146.14,146.33,146.08,146.21,15941.0,142.4307,142.6158,142.3722,142.4989,15941.0
2022-09-09 13:50:00,146.2,146.21,145.88,145.88,14723.0,142.4891,142.4989,142.1773,142.1773,14723.0
2022-09-09 13:55:00,145.88,145.96,145.85,145.96,14372.0,142.1773,142.2552,142.148,142.2552,14372.0
2022-09-09 14:00:00,145.94,145.98,145.69,145.81,14732.0,142.2357,142.2747,141.9921,142.109,14732.0
2022-09-09 14:05:00,145.76,146.01,145.72,145.9,13520.0,142.0603,142.304,142.0213,142.1967,13520.0
2022-09-09 14:10:00,145.89,146.13,145.83,146.12,23526.0,142.187,142.4209,142.1285,142.4112,23526.0
2022-09-09 14:15:00,146.1,146.25,146.05,146.13,14553.0,142.3917,142.5379,142.3429,142.4209,14553.0
2022-09-09 14:20:00,146.11,146.21,146.08,146.17,16968.0,142.4014,142.4989,142.3722,142.4599,16968.0
2022-09-09 14:25:00,146.19,146.19,145.97,145.97,16416.0,142.4794,142.4794,142.265,142.265,16416.0
2022-09-09 14:30:00,145.98,145.99,145.43,145.43,43204.0,142.2747,142.2845,141.7387,141.7387,43204.0
2022-09-09 14:35:00,145.43,145.66,145.31,145.65,29707.0,141.7387,141.9628,141.6217,141.9531,29707.0
2022-09-09 14:40:00,145.63,145.81,145.51,145.71,18334.0,141.9336,142.109,141.8166,142.0116,18334.0
2022-09-09 14:45:00,145.73,145.9,145.67,145.85,17291.0,142.0311,142.1967,141.9726,142.148,17291.0
2022-09-09 14:50:00,145.85,145.95,145.74,145.8,16084.0,142.148,142.2455,142.0408,142.0993,16084.0
2022-09-09 14:55:00,145.77,146.05,145.76,145.93,18772.0,142.07,142.3429,142.0603,142.226,18772.0
2022-09-09 15:00:00,145.94,145.97,145.83,145.91,19221.0,142.2357,142.265,142.1285,142.2065,19221.0
2022-09-09 15:05:00,145.94,146.06,145.88,145.94,16970.0,142.2357,142.3527,142.1773,142.2357,16970.0
2022-09-09 15:10:00,145.93,146.19,145.91,146.18,25152.0,142.226,142.4794,142.2065,142.4696,25152.0
2022-09-09 15:15:00,146.15,146.15,145.88,145.95,25916.0,142.4404,142.4404,142.1773,142.2455,25916.0
2022-09-09 15:20:00,145.99,146.1,145.79,146.1,25159.0,142.2845,142.3917,142.0895,142.3917,25159.0
2022-09-09 15:25:00,146.1,146.18,145.89,145.93,30550.0,142.3917,142.4696,142.187,142.226,30550.0
2022-09-09 15:30:00,145.93,145.96,145.78,145.87,32942.0,142.226,142.2552,142.0798,142.1675,32942.0
2022-09-09 15:35:00,145.87,145.87,145.56,145.65,38199.0,142.1675,142.1675,141.8654,141.9531,38199.0
2022-09-09 15:40:00,145.64,145.93,145.58,145.86,47753.0,141.9433,142.226,141.8849,142.1578,47753.0
2022-09-09 15:45:00,145.84,145.92,145.76,145.78,51137.0,142.1383,142.2162,142.0603,142.0798,51137.0
2022-09-09 15:50:00,145.75,146.1,145.47,145.72,126696.0,142.0506,142.3917,141.7777,142.0213,126696.0
2022-09-09 15:55:00,145.71,145.8,145.54,145.71,173670.0,142.0116,142.0993,141.8459,142.0116,173670.0
2022-09-12 09:30:00,146.52,146.98,145.65,146.11,76139.0,142.801,143.2493,141.9531,142.4014,76139.0
2022-09-12 09:35:00,146.14,146.21,145.52,145.9,31036.0,142.4307,142.4989,141.8264,142.1967,31036.0
2022-09-12 09:40:00,145.9,146.23,145.69,145.69,19597.0,142.1967,142.5184,141.9921,141.9921,19597.0
2022-09-12 09:45:00,145.78,145.87,145.53,145.61,15458.0,142.0798,142.1675,141.8361,141.9141,15458.0
2022-09-12 09:50:00,145.63,145.98,145.57,145.75,26682.0,141.9336,142.2747,141.8751,142.0506,26682.0
2022-09-12 09:55:00,145.74,145.82,145.61,145.72,36606.0,142.0408,142.1188,141.9141,142.0213,36606.0
2022-09-12 10:00:00,145.71,145.82,145.29,145.37,37062.0,142.0116,142.1188,141.6022,141.6802,37062.0
2022-09-12 10:05:00,145.4,145.56,145.12,145.25,33809.0,141.7094,141.8654,141.4365,141.5632,33809.0
2022-09-12 10:10:00,145.25,145.52,145.1,145.35,23428.0,141.5632,141.8264,141.417,141.6607,23428.0
2022-09-12 10:15:00,145.37,145.68,145.34,145.61,21446.0,141.6802,141.9823,141.651,141.9141,21446.0
2022-09-12 10:20:00,145.58,145.67,145.47,145.57,23582.0,141.8849,141.9726,141.7777,141.8751,23582.0
2022-09-12 10:25:00,145.52,145.55,145.07,145.08,17289.0,141.8264,141.8556,141.3878,141.3976,17289.0
2022-09-12 10:30:00,145.09,145.17,144.82,144.83,28741.0,141.4073,141.4853,141.1442,141.1539,28741.0
2022-09-12 10:35:00,144.83,145.02,144.71,144.71,27379.0,141.1539,141.3391,141.0369,141.0369,27379.0
2022-09-12 10:40:00,144.71,145.19,144.64,145.19,21319.0,141.0369,141.5048,140.9687,141.5048,21319.0
2022-09-12 10:45:00,145.24,145.26,145.02,145.23,22325.0,141.5535,141.573,141.3391,141.5437,22325.0
2022-09-12 10:50:00,145.24,145.37,145.18,145.24,9546.0,141.5535,141.6802,141.495,141.5535,9546.0
2022-09-12 10:55:00,145.24,145.42,145.21,145.35,13359.0,141.5535,141.7289,141.5243,141.6607,13359.0
2022-09-12 11:00:00,145.39,145.46,144.89,145.01,26667.0,141.6997,141.7679,141.2124,141.3293,26667.0
2022-09-12 11:05:00,144.99,145.0,144.85,144.85,14995.0,141.3098,141.3196,141.1734,141.1734,14995.0
2022-09-12 11:10:00,144.86,144.88,144.58,144.66,44210.0,141.1831,141.2026,140.9102,140.9882,44210.0
2022-09-12 11:15:00,144.66,144.8,144.66,144.76,38219.0,140.9882,141.1247,140.9882,141.0857,38219.0
2022-09-12 11:20:00,144.79,145.26,144.77,145.22,33467.0,141.1149,141.573,141.0954,141.534,33467.0
2022-09-12 11:25:00,145.2,145.38,145.19,145.24,17216.0,141.5145,141.6899,141.5048,141.5535,17216.0
2022-09-12 11:30:00,145.2,145.28,145.09,145.1,29767.0,141.5145,141.5925,141.4073,141.417,29767.0
2022-09-12 11:35:00,145.03,145.04,144.46,144.54,21815.0,141.3488,141.3586,140.7933,140.8713,21815.0
2022-09-12 11:40:00,144.52,144.76,144.46,144.68,32277.0,140.8518,141.0857,140.7933,141.0077,32277.0
2022-09-12 11:45:00,144.68,144.72,144.53,144.55,14172.0,141.0077,141.0467,140.8615,140.881,14172.0
2022-09-12 11:50:00,144.57,144.57,144.03,144.03,17561.0,140.9005,140.9005,140.3742,140.3742,17561.0
2022-09-12 11:55:00,144.02,144.05,143.72,143.86,41752.0,140.3645,140.3937,140.0721,140.2085,41752.0
2022-09-12 12:00:00,143.82,143.91,143.72,143.79,40616.0,140.1695,140.2573,140.0721,140.1403,40616.0
2022-09-12 12:05:00,143.82,143.93,143.53,143.53,40069.0,140.1695,140.2767,139.8869,139.8869,40069.0
2022-09-12 12:10:00,143.55,143.94,143.41,143.89,38297.0,139.9064,140.2865,139.7699,140.2378,38297.0
2022-09-12 12:15:00,143.9,144.26,143.72,143.99,24297.0,140.2475,140.5984,140.0721,140.3352,24297.0
2022-09-12 12:20:00,143.99,144.34,143.93,144.17,14327.0,140.3352,140.6763,140.2767,140.5107,14327.0
2022-09-12 12:25:00,144.15,144.15,143.74,143.99,50552.0,140.4912,140.4912,140.0916,140.3352,50552.0
2022-09-12 12:30:00,144.01,144.11,143.91,144.05,6214.0,140.3547,140.4522,140.2573,140.3937,6214.0
2022-09-12 12:35:00,144.05,144.06,143.85,144.05,9722.0,140.3937,140.4034,140.1988,140.3937,9722.0
2022-09-12 12:40:00,144.03,144.15,143.97,144.03,10775.0,140.3742,140.4912,140.3157,140.3742,10775.0
2022-09-12 12:45:00,144.02,144.1,143.9,144.1,16029.0,140.3645,140.4424,140.2475,140.4424,16029.0
2022-09-12 12:50:00,144.07,144.29,144.03,144.22,14129.0,140.4132,140.6276,140.3742,140.5594,14129.0
2022-09-12 12:55:00,144.18,144.23,144.06,144.07,17607.0,140.5204,140.5691,140.4034,140.4132,17607.0
2022-09-12 13:00:00,144.09,144.17,143.84,143.84,17820.0,140.4327,140.5107,140.189,140.189,17820.0
2022-09-12 13:05:00,143.84,144.21,143.81,144.08,10241.0,140.189,140.5496,140.1598,140.4229,10241.0
2022-09-12 13:10:00,144.13,144.13,143.95,144.1,17465.0,140.4717,140.4717,140.2962,140.4424,17465.0
2022-09-12 13:15:00,144.1,144.35,144.08,144.35,10108.0,140.4424,140.6861,140.4229,140.6861,10108.0
2022-09-12 13:20:00,144.4,144.67,144.35,144.42,12435.0,140.7348,140.998,140.6861,140.7543,12435.0
2022-09-12 13:25:00,144.43,144.64,144.35,144.63,14128.0,140.7641,140.9687,140.6861,140.959,14128.0
2022-09-12 13:30:00,144.65,144.65,144.53,144.62,11810.0,140.9785,140.9785,140.8615,140.9492,11810.0
2022-09-12 13:35:00,144.6,144.71,144.49,144.67,9080.0,140.9297,141.0369,140.8225,140.998,9080.0
2022-09-12 13:40:00,144.68,144.8,144.59,144.66,13653.0,141.0077,141.1247,140.92,140.9882,13653.0
2022-09-12 13:45:00,144.66,144.84,144.65,144.69,10411.0,140.9882,141.1636,140.9785,141.0175,10411.0
2022-09-12 13:50:00,144.72,144.75,144.63,144.68,11490.0,141.0467,141.0759,140.959,141.0077,11490.0
2022-09-12 13:55:00,144.69,144.81,144.64,144.72,5632.0,141.0175,141.1344,140.9687,141.0467,5632.0
2022-09-12 14:00:00,144.68,144.79,144.63,144.75,17083.0,141.0077,141.1149,140.959,141.0759,17083.0
2022-09-12 14:05:00,144.75,144.83,144.73,144.79,9575.0,141.0759,141.1539,141.0564,141.1149,9575.0
2022-09-12 14:10:00,144.77,144.94,144.74,144.89,16667.0,141.0954,141.2611,141.0662,141.2124,16667.0
2022-09-12 14:15:00,144.86,145.0,144.75,145.0,28287.0,141.1831,141.3196,141.0759,141.3196,28287.0
2022-09-12 14:20:00,144.99,145.05,144.83,144.87,22273.0,141.3098,141.3683,141.1539,141.1929,22273.0
2022-09-12 14:25:00,144.86,144.87,144.7,144.75,17733.0,141.1831,141.1929,141.0272,141.0759,17733.0
2022-09-12 14:30:00,144.75,144.83,144.67,144.76,12667.0,141.0759,141.1539,140.998,141.0857,12667.0
2022-09-12 14:35:00,144.77,144.85,144.73,144.79,6409.0,141.0954,141.1734,141.0564,141.1149,6409.0
2022-09-12 14:40:00,144.78,144.91,144.76,144.9,16041.0,141.1052,141.2319,141.0857,141.2221,16041.0
2022-09-12 14:45:00,144.88,145.1,144.85,145.1,18006.0,141.2026,141.417,141.1734,141.417,18006.0
2022-09-12 14:50:00,145.09,145.15,144.83,144.86,8162.0,141.4073,141.4658,141.1539,141.1831,8162.0
2022-09-12 14:55:00,144.85,144.85,144.75,144.83,9776.0,141.1734,141.1734,141.0759,141.1539,9776.0
2022-09-12 15:00:00,144.85,144.89,144.79,144.85,6618.0,141.1734,141.2124,141.1149,141.1734,6618.0
2022-09-12 15:05:00,144.83,144.94,144.78,144.94,9818.0,141.1539,141.2611,141.1052,141.2611,9818.0
2022-09-12 15:10:00,144.92,144.98,144.89,144.98,12407.0,141.2416,141.3001,141.2124,141.3001,12407.0
2022-09-12 15:15:00,144.96,144.99,144.77,144.83,11618.0,141.2806,141.3098,141.0954,141.1539,11618.0
2022-09-12 15:20:00,144.83,144.88,144.63,144.65,17682.0,141.1539,141.2026,140.959,140.9785,17682.0
2022-09-12 15:25:00,144.64,144.65,144.39,144.45,19289.0,140.9687,140.9785,140.7251,140.7835,19289.0
2022-09-12 15:30:00,144.46,144.59,144.42,144.49,26483.0,140.7933,140.92,140.7543,140.8225,26483.0
2022-09-12 15:35:00,144.49,144.62,144.46,144.53,30160.0,140.8225,140.9492,140.7933,140.8615,30160.0
2022-09-12 15:40:00,144.5,144.55,144.35,144.54,37216.0,140.8323,140.881,140.6861,140.8713,37216.0
2022-09-12 15:45:00,144.53,144.94,144.5,144.94,59153.0,140.8615,141.2611,140.8323,141.2611,59153.0
2022-09-12 15:50:00,144.92,145.03,144.65,144.9,130632.0,141.2416,141.3488,140.9785,141.2221,130632.0
2022-09-12 15:55:00,144.9,145.17,144.9,145.16,221999.0,141.2221,141.4853,141.2221,141.4755,221999.0
2022-09-13 09:30:00,142.67,143.44,142.3,142.86,64738.0,139.0487,139.7992,138.6881,139.2339,64738.0
2022-09-13 09:35:00,142.88,143.05,142.05,142.18,36828.0,139.2534,139.4191,138.4445,138.5712,36828.0
2022-09-13 09:40:00,142.19,142.31,141.83,141.97,51747.0,138.5809,138.6979,138.23,138.3665,51747.0
2022-09-13 09:45:00,141.93,142.17,141.74,142.01,47315.0,138.3275,138.5614,138.1423,138.4055,47315.0
2022-09-13 09:50:00,141.98,142.36,141.87,141.96,38751.0,138.3762,138.7466,138.269,138.3567,38751.0
2022-09-13 09:55:00,141.91,142.09,141.55,141.8,36047.0,138.308,138.4834,137.9572,138.2008,36047.0
2022-09-13 10:00:00,141.7,141.93,141.55,141.75,17957.0,138.1033,138.3275,137.9572,138.1521,17957.0
2022-09-13 10:05:00,141.73,142.11,141.68,142.01,9683.0,138.1326,138.5029,138.0839,138.4055,9683.0
2022-09-13 10:10:00,142.04,142.51,142.0,142.39,20045.0,138.4347,138.8928,138.3957,138.7758,20045.0
2022-09-13 10:15:00,142.4,142.45,142.0,142.04,34358.0,138.7856,138.8343,138.3957,138.4347,34358.0
2022-09-13 10:20:00,142.11,142.12,141.55,141.63,45162.0,138.5029,138.5127,137.9572,138.0351,45162.0
2022-09-13 10:25:00,141.69,142.0,141.65,141.72,27279.0,138.0936,138.3957,138.0546,138.1228,27279.0
2022-09-13 10:30:00,141.69,141.92,141.58,141.75,34125.0,138.0936,138.3178,137.9864,138.1521,34125.0
2022-09-13 10:35:00,141.75,141.84,141.51,141.51,35829.0,138.1521,138.2398,137.9182,137.9182,35829.0
2022-09-13 10:40:00,141.51,141.51,141.26,141.36,22322.0,137.9182,137.9182,137.6745,137.772,22322.0
2022-09-13 10:45:00,141.39,141.47,141.13,141.17,10865.0,137.8012,137.8792,137.5478,137.5868,10865.0
2022-09-13 10:50:00,141.12,141.15,140.86,141.03,15867.0,137.5381,137.5673,137.2847,137.4504,15867.0
2022-09-13 10:55:00,141.02,141.24,141.02,141.09,15226.0,137.4406,137.655,137.4406,137.5088,15226.0
2022-09-13 11:00:00,141.05,141.33,141.01,141.24,22185.0,137.4698,137.7427,137.4309,137.655,22185.0
2022-09-13 11:05:00,141.27,141.27,141.0,141.2,12172.0,137.6843,137.6843,137.4211,137.616,12172.0
2022-09-13 11:10:00,141.18,141.27,140.97,141.24,15627.0,137.5965,137.6843,137.3919,137.655,15627.0
2022-09-13 11:15:00,141.24,141.31,141.04,141.08,21914.0,137.655,137.7232,137.4601,137.4991,21914.0
2022-09-13 11:20:00,141.06,141.07,140.88,140.94,11705.0,137.4796,137.4893,137.3042,137.3626,11705.0
2022-09-13 11:25:00,140.93,141.0,140.71,140.88,16999.0,137.3529,137.4211,137.1385,137.3042,16999.0
2022-09-13 11:30:00,140.86,141.05,140.8,140.95,15025.0,137.2847,137.4698,137.2262,137.3724,15025.0
2022-09-13 11:35:00,140.95,140.97,140.83,140.87,4795.0,137.3724,137.3919,137.2554,137.2944,4795.0
2022-09-13 11:40:00,140.86,140.89,140.56,140.75,22090.0,137.2847,137.3139,136.9923,137.1775,22090.0
2022-09-13 11:45:00,140.75,140.81,140.63,140.71,13776.0,137.1775,137.2359,137.0605,137.1385,13776.0
2022-09-13 11:50:00,140.7,140.84,140.68,140.69,18275.0,137.1287,137.2652,137.1092,137.119,18275.0
2022-09-13 11:55:00,140.7,140.79,140.65,140.73,17047.0,137.1287,137.2164,137.08,137.158,17047.0
2022-09-13 12:00:00,140.72,140.87,140.63,140.78,12726.0,137.1482,137.2944,137.0605,137.2067,12726.0
2022-09-13 12:05:00,140.81,140.98,140.72,140.96,12469.0,137.2359,137.4016,137.1482,137.3821,12469.0
2022-09-13 12:10:00,140.94,141.02,140.86,140.97,12907.0,137.3626,137.4406,137.2847,137.3919,12907.0
2022-09-13 12:15:00,140.96,141.25,140.96,141.1,18124.0,137.3821,137.6648,137.3821,137.5186,18124.0
2022-09-13 12:20:00,141.09,141.09,140.91,141.02,19425.0,137.5088,137.5088,137.3334,137.4406,19425.0
2022-09-13 12:25:00,140.98,140.99,140.72,140.76,12741.0,137.4016,137.4114,137.1482,137.1872,12741.0
2022-09-13 12:30:00,140.69,140.71,140.47,140.65,14464.0,137.119,137.1385,136.9046,137.08,14464.0
2022-09-13 12:35:00,140.7,140.86,140.68,140.84,31913.0,137.1287,137.2847,137.1092,137.2652,31913.0
2022-09-13 12:40:00,140.84,141.05,140.81,140.97,25704.0,137.2652,137.4698,137.2359,137.3919,25704.0
2022-09-13 12:45:00,140.96,140.96,140.71,140.91,11153.0,137.3821,137.3821,137.1385,137.3334,11153.0
2022-09-13 12:50:00,140.87,141.05,140.86,140.97,15296.0,137.2944,137.4698,137.2847,137.3919,15296.0
2022-09-13 12:55:00,140.96,140.97,140.78,140.85,17915.0,137.3821,137.3919,137.2067,137.2749,17915.0
2022-09-13 13:00:00,140.82,141.03,140.78,141.03,23823.0,137.2457,137.4504,137.2067,137.4504,23823.0
2022-09-13 13:05:00,141.04,141.25,141.03,141.03,8098.0,137.4601,137.6648,137.4504,137.4504,8098.0
2022-09-13 13:10:00,140.96,141.1,140.91,141.03,17659.0,137.3821,137.5186,137.3334,137.4504,17659.0
2022-09-13 13:15:00,141.03,141.16,140.92,140.93,19479.0,137.4504,137.5771,137.3431,137.3529,19479.0
2022-09-13 13:20:00,140.92,141.31,140.9,141.28,21003.0,137.3431,137.7232,137.3237,137.694,21003.0
2022-09-13 13:25:00,141.32,141.34,141.22,141.27,5022.0,137.733,137.7525,137.6355,137.6843,5022.0
2022-09-13 13:30:00,141.26,141.3,141.1,141.13,15356.0,137.6745,137.7135,137.5186,137.5478,15356.0
2022-09-13 13:35:00,141.13,141.13,140.89,141.07,12025.0,137.5478,137.5478,137.3139,137.4893,12025.0
2022-09-13 13:40:00,141.02,141.13,140.98,141.06,22007.0,137.4406,137.5478,137.4016,137.4796,22007.0
2022-09-13 13:45:00,141.06,141.15,140.93,140.98,19056.0,137.4796,137.5673,137.3529,137.4016,19056.0
2022-09-13 13:50:00,140.95,140.96,140.73,140.77,18286.0,137.3724,137.3821,137.158,137.197,18286.0
2022-09-13 13:55:00,140.77,140.85,140.53,140.53,6841.0,137.197,137.2749,136.963,136.963,6841.0
2022-09-13 14:00:00,140.53,140.54,139.9,140.06,50243.0,136.963,136.9728,136.349,136.505,50243.0
2022-09-13 14:05:00,140.07,140.35,139.99,140.25,37855.0,136.5147,136.7876,136.4368,136.6902,37855.0
2022-09-13 14:10:00,140.25,140.36,140.14,140.33,18466.0,136.6902,136.7974,136.5829,136.7681,18466.0
2022-09-13 14:15:00,140.35,140.64,140.35,140.58,39174.0,136.7876,137.0703,136.7876,137.0118,39174.0
2022-09-13 14:20:00,140.59,140.63,140.43,140.44,14262.0,137.0215,137.0605,136.8656,136.8753,14262.0
2022-09-13 14:25:00,140.45,140.48,140.14,140.14,38198.0,136.8851,136.9143,136.5829,136.5829,38198.0
2022-09-13 14:30:00,140.15,140.22,140.04,140.16,14726.0,136.5927,136.6609,136.4855,136.6024,14726.0
2022-09-13 14:35:00,140.17,140.21,140.08,140.09,13563.0,136.6122,136.6512,136.5245,136.5342,13563.0
2022-09-13 14:40:00,140.08,140.13,140.05,140.09,19548.0,136.5245,136.5732,136.4952,136.5342,19548.0
2022-09-13 14:45:00,140.08,140.15,140.02,140.06,19601.0,136.5245,136.5927,136.466,136.505,19601.0
2022-09-13 14:50:00,140.06,140.09,139.78,139.89,35252.0,136.505,136.5342,136.2321,136.3393,35252.0
2022-09-13 14:55:00,139.91,140.1,139.89,139.94,57590.0,136.3588,136.544,136.3393,136.388,57590.0
2022-09-13 15:00:00,139.94,140.07,139.88,139.98,47476.0,136.388,136.5147,136.3295,136.427,47476.0
2022-09-13 15:05:00,139.99,139.99,139.71,139.75,57155.0,136.4368,136.4368,136.1639,136.2028,57155.0
2022-09-13 15:10:00,139.76,139.76,139.47,139.63,50015.0,136.2126,136.2126,135.93,136.0859,50015.0
2022-09-13 15:15:00,139.64,139.67,139.17,139.17,47905.0,136.0956,136.1249,135.6376,135.6376,47905.0
2022-09-13 15:20:00,139.17,139.24,138.94,139.08,45240.0,135.6376,135.7058,135.4134,135.5498,45240.0
2022-09-13 15:25:00,139.08,139.19,138.92,138.94,50466.0,135.5498,135.6571,135.3939,135.4134,50466.0
2022-09-13 15:30:00,138.92,138.92,138.03,138.1,73542.0,135.3939,135.3939,134.5265,134.5947,73542.0
2022-09-13 15:35:00,138.07,138.29,137.9,138.23,112625.0,134.5655,134.7799,134.3998,134.7214,112625.0
2022-09-13 15:40:00,138.21,138.24,137.79,137.85,71871.0,134.7019,134.7312,134.2926,134.3511,71871.0
2022-09-13 15:45:00,137.87,137.87,137.52,137.65,123584.0,134.3706,134.3706,134.0294,134.1561,123584.0
2022-09-13 15:50:00,137.64,138.02,137.52,137.76,209045.0,134.1464,134.5168,134.0294,134.2634,209045.0
2022-09-13 15:55:00,137.73,138.09,137.48,137.76,477300.0,134.2341,134.585,133.9905,134.2634,477300.0
2022-09-14 09:30:00,139.38,141.14,139.09,139.84,197796.0,135.8422,137.5576,135.5596,136.2906,197796.0
2022-09-14 09:35:00,139.81,140.63,139.78,140.42,65142.0,136.2613,137.0605,136.2321,136.8558,65142.0
2022-09-14 09:40:00,140.42,140.78,140.33,140.67,36451.0,136.8558,137.2067,136.7681,137.0995,36451.0
2022-09-14 09:45:00,140.58,140.75,140.25,140.36,29078.0,137.0118,137.1775,136.6902,136.7974,29078.0
2022-09-14 09:50:00,140.32,141.38,140.28,141.33,52859.0,136.7584,137.7915,136.7194,137.7427,52859.0
2022-09-14 09:55:00,141.28,141.48,141.19,141.26,28730.0,137.694,137.8889,137.6063,137.6745,28730.0
2022-09-14 10:00:00,141.26,141.39,140.76,140.76,36904.0,137.6745,137.8012,137.1872,137.1872,36904.0
2022-09-14 10:05:00,140.77,141.17,140.72,140.94,38535.0,137.197,137.5868,137.1482,137.3626,38535.0
2022-09-14 10:10:00,140.92,141.28,140.85,141.19,28437.0,137.3431,137.694,137.2749,137.6063,28437.0
2022-09-14 10:15:00,141.21,141.32,140.79,140.84,26054.0,137.6258,137.733,137.2164,137.2652,26054.0
2022-09-14 10:20:00,140.87,140.98,140.35,140.36,39862.0,137.2944,137.4016,136.7876,136.7974,39862.0
2022-09-14 10:25:00,140.34,140.61,140.33,140.5,26577.0,136.7779,137.041,136.7681,136.9338,26577.0
2022-09-14 10:30:00,140.5,141.15,140.43,141.01,19698.0,136.9338,137.5673,136.8656,137.4309,19698.0
2022-09-14 10:35:00,141.11,141.55,140.89,141.5,24374.0,137.5283,137.9572,137.3139,137.9084,24374.0
2022-09-14 10:40:00,141.5,141.65,141.32,141.62,20500.0,137.9084,138.0546,137.733,138.0254,20500.0
2022-09-14 10:45:00,141.66,141.86,141.55,141.69,39154.0,138.0644,138.2593,137.9572,138.0936,39154.0
2022-09-14 10:50:00,141.71,141.86,141.45,141.78,32217.0,138.1131,138.2593,137.8597,138.1813,32217.0
2022-09-14 10:55:00,141.78,141.91,141.66,141.89,28052.0,138.1813,138.308,138.0644,138.2885,28052.0
2022-09-14 11:00:00,141.9,141.97,141.63,141.75,42081.0,138.2983,138.3665,138.0351,138.1521,42081.0
2022-09-14 11:05:00,141.72,142.03,141.58,141.77,22903.0,138.1228,138.425,137.9864,138.1716,22903.0
2022-09-14 11:10:00,141.76,141.91,141.64,141.66,30380.0,138.1618,138.308,138.0449,138.0644,30380.0
2022-09-14 11:15:00,141.68,141.81,141.39,141.45,19403.0,138.0839,138.2106,137.8012,137.8597,19403.0
2022-09-14 11:20:00,141.41,141.41,141.18,141.31,18413.0,137.8207,137.8207,137.5965,137.7232,18413.0
2022-09-14 11:25:00,141.27,141.35,140.95,141.26,33040.0,137.6843,137.7622,137.3724,137.6745,33040.0
2022-09-14 11:30:00,141.31,141.47,141.2,141.26,11831.0,137.7232,137.8792,137.616,137.6745,11831.0
2022-09-14 11:35:00,141.21,141.29,141.04,141.14,14484.0,137.6258,137.7038,137.4601,137.5576,14484.0
2022-09-14 11:40:00,141.18,141.33,141.1,141.31,11539.0,137.5965,137.7427,137.5186,137.7232,11539.0
2022-09-14 11:45:00,141.33,141.38,141.18,141.18,9494.0,137.7427,137.7915,137.5965,137.5965,9494.0
2022-09-14 11:50:00,141.23,141.58,141.23,141.57,15143.0,137.6453,137.9864,137.6453,137.9766,15143.0
2022-09-14 11:55:00,141.59,141.59,141.35,141.41,13437.0,137.9961,137.9961,137.7622,137.8207,13437.0
2022-09-14 12:00:00,141.4,141.41,141.27,141.34,17457.0,137.811,137.8207,137.6843,137.7525,17457.0
2022-09-14 12:05:00,141.34,141.35,141.12,141.27,16417.0,137.7525,137.7622,137.5381,137.6843,16417.0
2022-09-14 12:10:00,141.27,141.34,141.16,141.34,12603.0,137.6843,137.7525,137.5771,137.7525,12603.0
2022-09-14 12:15:00,141.32,141.38,141.2,141.22,13123.0,137.733,137.7915,137.616,137.6355,13123.0
2022-09-14 12:20:00,141.23,141.44,141.08,141.24,58001.0,137.6453,137.8499,137.4991,137.655,58001.0
2022-09-14 12:25:00,141.25,141.36,140.91,141.06,41876.0,137.6648,137.772,137.3334,137.4796,41876.0
2022-09-14 12:30:00,141.06,141.19,141.03,141.17,35571.0,137.4796,137.6063,137.4504,137.5868,35571.0
2022-09-14 12:35:00,141.12,141.6,141.05,141.51,32317.0,137.5381,138.0059,137.4698,137.9182,32317.0
2022-09-14 12:40:00,141.49,141.77,141.47,141.77,27279.0,137.8987,138.1716,137.8792,138.1716,27279.0
2022-09-14 12:45:00,141.75,141.97,141.73,141.79,89956.0,138.1521,138.3665,138.1326,138.1911,89956.0
2022-09-14 12:50:00,141.8,141.93,141.78,141.84,24741.0,138.2008,138.3275,138.1813,138.2398,24741.0
2022-09-14 12:55:00,141.85,141.99,141.79,141.95,57143.0,138.2495,138.386,138.1911,138.347,57143.0
2022-09-14 13:00:00,141.98,142.02,141.78,141.82,21589.0,138.3762,138.4152,138.1813,138.2203,21589.0
2022-09-14 13:05:00,141.84,141.87,141.68,141.8,18792.0,138.2398,138.269,138.0839,138.2008,18792.0
2022-09-14 13:10:00,141.81,141.84,141.7,141.81,15412.0,138.2106,138.2398,138.1033,138.2106,15412.0
2022-09-14 13:15:00,141.8,142.02,141.76,141.88,29156.0,138.2008,138.4152,138.1618,138.2788,29156.0
2022-09-14 13:20:00,141.9,141.98,141.82,141.85,25627.0,138.2983,138.3762,138.2203,138.2495,25627.0
2022-09-14 13:25:00,141.87,141.94,141.76,141.92,35194.0,138.269,138.3373,138.1618,138.3178,35194.0
2022-09-14 13:30:00,141.91,142.17,141.91,142.06,27200.0,138.308,138.5614,138.308,138.4542,27200.0
2022-09-14 13:35:00,142.04,142.08,141.83,141.89,24998.0,138.4347,138.4737,138.23,138.2885,24998.0
2022-09-14 13:40:00,141.9,141.93,141.75,141.9,19796.0,138.2983,138.3275,138.1521,138.2983,19796.0
2022-09-14 13:45:00,141.88,141.88,141.4,141.54,45123.0,138.2788,138.2788,137.811,137.9474,45123.0
2022-09-14 13:50:00,141.54,141.78,141.44,141.5,28372.0,137.9474,138.1813,137.8499,137.9084,28372.0
2022-09-14 13:55:00,141.48,141.71,141.45,141.56,34555.0,137.8889,138.1131,137.8597,137.9669,34555.0
2022-09-14 14:00:00,141.62,141.66,141.4,141.51,47632.0,138.0254,138.0644,137.811,137.9182,47632.0
2022-09-14 14:05:00,141.51,141.68,141.37,141.48,26849.0,137.9182,138.0839,137.7817,137.8889,26849.0
2022-09-14 14:10:00,141.47,141.55,141.37,141.53,23077.0,137.8792,137.9572,137.7817,137.9377,23077.0
2022-09-14 14:15:00,141.52,141.71,141.47,141.71,30277.0,137.9279,138.1131,137.8792,138.1131,30277.0
2022-09-14 14:20:00,141.71,141.77,141.6,141.66,14516.0,138.1131,138.1716,138.0059,138.0644,14516.0
2022-09-14 14:25:00,141.64,141.73,141.57,141.7,25052.0,138.0449,138.1326,137.9766,138.1033,25052.0
2022-09-14 14:30:00,141.69,141.91,141.69,141.79,18350.0,138.0936,138.308,138.0936,138.1911,18350.0
2022-09-14 14:35:00,141.8,141.93,141.73,141.86,21436.0,138.2008,138.3275,138.1326,138.2593,21436.0
2022-09-14 14:40:00,141.86,141.89,141.48,141.59,38996.0,138.2593,138.2885,137.8889,137.9961,38996.0
2022-09-14 14:45:00,141.57,141.7,141.54,141.66,26989.0,137.9766,138.1033,137.9474,138.0644,26989.0
2022-09-14 14:50:00,141.68,141.79,141.43,141.5,23128.0,138.0839,138.1911,137.8402,137.9084,23128.0
2022-09-14 14:55:00,141.49,141.61,141.38,141.47,27733.0,137.8987,138.0156,137.7915,137.8792,27733.0
2022-09-14 15:00:00,141.47,141.58,141.33,141.39,19598.0,137.8792,137.9864,137.7427,137.8012,19598.0
2022-09-14 15:05:00,141.38,141.75,141.38,141.74,23006.0,137.7915,138.1521,137.7915,138.1423,23006.0
2022-09-14 15:10:00,141.75,141.77,141.38,141.42,29829.0,138.1521,138.1716,137.7915,137.8305,29829.0
2022-09-14 15:15:00,141.4,141.43,141.16,141.35,98748.0,137.811,137.8402,137.5771,137.7622,98748.0
2022-09-14 15:20:00,141.34,141.51,141.32,141.37,71372.0,137.7525,137.9182,137.733,137.7817,71372.0
2022-09-14 15:25:00,141.38,141.47,141.18,141.43,77407.0,137.7915,137.8792,137.5965,137.8402,77407.0
2022-09-14 15:30:00,141.44,141.58,141.26,141.54,45359.0,137.8499,137.9864,137.6745,137.9474,45359.0
2022-09-14 15:35:00,141.54,141.75,141.43,141.53,40857.0,137.9474,138.1521,137.8402,137.9377,40857.0
2022-09-14 15:40:00,141.53,141.68,141.42,141.63,31305.0,137.9377,138.0839,137.8305,138.0351,31305.0
2022-09-14 15:45:00,141.62,141.71,141.53,141.65,68085.0,138.0254,138.1131,137.9377,138.0546,68085.0
2022-09-14 15:50:00,141.65,142.09,141.65,141.96,118011.0,138.0546,138.4834,138.0546,138.3567,118011.0
2022-09-14 15:55:00,142.0,142.09,141.92,141.93,207102.0,138.3957,138.4834,138.3178,138.3275,207102.0
2022-09-15 09:30:00,141.9,142.73,141.23,142.69,84415.0,138.2983,139.1072,137.6453,139.0682,84415.0
2022-09-15 09:35:00,142.77,143.05,142.22,142.49,43588.0,139.1462,139.4191,138.6101,138.8733,43588.0
2022-09-15 09:40:00,142.46,142.73,142.15,142.43,48789.0,138.8441,139.1072,138.5419,138.8148,48789.0
2022-09-15 09:45:00,142.43,142.65,142.23,142.56,27800.0,138.8148,139.0292,138.6199,138.9415,27800.0
2022-09-15 09:50:00,142.56,142.68,142.23,142.23,19647.0,138.9415,139.0585,138.6199,138.6199,19647.0
2022-09-15 09:55:00,142.26,142.35,142.01,142.33,58333.0,138.6491,138.7368,138.4055,138.7174,58333.0
2022-09-15 10:00:00,142.38,142.65,142.37,142.46,25998.0,138.7661,139.0292,138.7563,138.8441,25998.0
2022-09-15 10:05:00,142.47,142.49,142.19,142.34,16625.0,138.8538,138.8733,138.5809,138.7271,16625.0
2022-09-15 10:10:00,142.36,142.4,142.19,142.25,13665.0,138.7466,138.7856,138.5809,138.6394,13665.0
2022-09-15 10:15:00,142.28,142.43,142.26,142.27,13820.0,138.6686,138.8148,138.6491,138.6589,13820.0
2022-09-15 10:20:00,142.31,142.31,141.98,142.19,16029.0,138.6979,138.6979,138.3762,138.5809,16029.0
2022-09-15 10:25:00,142.12,142.17,141.55,141.58,21700.0,138.5127,138.5614,137.9572,137.9864,21700.0
2022-09-15 10:30:00,141.55,141.72,141.38,141.48,35056.0,137.9572,138.1228,137.7915,137.8889,35056.0
2022-09-15 10:35:00,141.49,141.66,141.45,141.66,15948.0,137.8987,138.0644,137.8597,138.0644,15948.0
2022-09-15 10:40:00,141.66,141.7,141.42,141.7,18254.0,138.0644,138.1033,137.8305,138.1033,18254.0
2022-09-15 10:45:00,141.71,141.82,141.43,141.46,20539.0,138.1131,138.2203,137.8402,137.8694,20539.0
2022-09-15 10:50:00,141.43,141.43,141.16,141.36,27259.0,137.8402,137.8402,137.5771,137.772,27259.0
2022-09-15 10:55:00,141.38,141.45,141.17,141.29,21583.0,137.7915,137.8597,137.5868,137.7038,21583.0
2022-09-15 11:00:00,141.26,141.34,141.17,141.21,30220.0,137.6745,137.7525,137.5868,137.6258,30220.0
2022-09-15 11:05:00,141.22,141.33,141.12,141.12,15163.0,137.6355,137.7427,137.5381,137.5381,15163.0
2022-09-15 11:10:00,141.12,141.18,140.95,141.03,20457.0,137.5381,137.5965,137.3724,137.4504,20457.0
2022-09-15 11:15:00,141.04,141.15,140.95,141.07,35758.0,137.4601,137.5673,137.3724,137.4893,35758.0
2022-09-15 11:20:00,141.07,141.31,141.02,141.25,23081.0,137.4893,137.7232,137.4406,137.6648,23081.0
2022-09-15 11:25:00,141.28,141.32,141.06,141.1,14708.0,137.694,137.733,137.4796,137.5186,14708.0
2022-09-15 11:30:00,141.17,141.2,141.05,141.07,15945.0,137.5868,137.616,137.4698,137.4893,15945.0
2022-09-15 11:35:00,141.08,141.19,141.01,141.05,18389.0,137.4991,137.6063,137.4309,137.4698,18389.0
2022-09-15 11:40:00,141.04,141.14,141.02,141.1,7268.0,137.4601,137.5576,137.4406,137.5186,7268.0
2022-09-15 11:45:00,141.11,141.14,140.93,140.99,22009.0,137.5283,137.5576,137.3529,137.4114,22009.0
2022-09-15 11:50:00,140.99,140.99,140.82,140.94,9749.0,137.4114,137.4114,137.2457,137.3626,9749.0
2022-09-15 11:55:00,140.93,141.01,140.83,141.0,8924.0,137.3529,137.4309,137.2554,137.4211,8924.0
2022-09-15 12:00:00,141.02,141.18,141.02,141.18,3784.0,137.4406,137.5965,137.4406,137.5965,3784.0
2022-09-15 12:05:00,141.14,141.14,141.01,141.01,6306.0,137.5576,137.5576,137.4309,137.4309,6306.0
2022-09-15 12:10:00,141.03,141.08,140.92,141.01,18665.0,137.4504,137.4991,137.3431,137.4309,18665.0
2022-09-15 12:15:00,141.02,141.35,141.02,141.23,15117.0,137.4406,137.7622,137.4406,137.6453,15117.0
2022-09-15 12:20:00,141.15,141.22,140.99,140.99,14255.0,137.5673,137.6355,137.4114,137.4114,14255.0
2022-09-15 12:25:00,140.99,141.2,140.98,141.11,18177.0,137.4114,137.616,137.4016,137.5283,18177.0
2022-09-15 12:30:00,141.1,141.22,141.08,141.19,14900.0,137.5186,137.6355,137.4991,137.6063,14900.0
2022-09-15 12:35:00,141.21,141.21,141.11,141.19,9320.0,137.6258,137.6258,137.5283,137.6063,9320.0
2022-09-15 12:40:00,141.16,141.16,141.03,141.04,8323.0,137.5771,137.5771,137.4504,137.4601,8323.0
2022-09-15 12:45:00,141.02,141.13,141.02,141.13,7594.0,137.4406,137.5478,137.4406,137.5478,7594.0
2022-09-15 12:50:00,141.11,141.16,141.02,141.06,13157.0,137.5283,137.5771,137.4406,137.4796,13157.0
2022-09-15 12:55:00,141.05,141.24,141.03,141.22,31686.0,137.4698,137.655,137.4504,137.6355,31686.0
2022-09-15 13:00:00,141.24,141.95,141.21,141.75,43506.0,137.655,138.347,137.6258,138.1521,43506.0
2022-09-15 13:05:00,141.71,141.8,141.66,141.69,12414.0,138.1131,138.2008,138.0644,138.0936,12414.0
2022-09-15 13:10:00,141.71,141.82,141.64,141.67,10222.0,138.1131,138.2203,138.0449,138.0741,10222.0
2022-09-15 13:15:00,141.69,141.84,141.68,141.79,8138.0,138.0936,138.2398,138.0839,138.1911,8138.0
2022-09-15 13:20:00,141.79,141.82,141.69,141.7,8531.0,138.1911,138.2203,138.0936,138.1033,8531.0
2022-09-15 13:25:00,141.67,141.75,141.55,141.61,10922.0,138.0741,138.1521,137.9572,138.0156,10922.0
2022-09-15 13:30:00,141.61,141.76,141.6,141.69,8175.0,138.0156,138.1618,138.0059,138.0936,8175.0
2022-09-15 13:35:00,141.67,141.67,141.49,141.62,12269.0,138.0741,138.0741,137.8987,138.0254,12269.0
2022-09-15 13:40:00,141.6,141.72,141.56,141.69,18705.0,138.0059,138.1228,137.9669,138.0936,18705.0
2022-09-15 13:45:00,141.71,141.78,141.68,141.73,21076.0,138.1131,138.1813,138.0839,138.1326,21076.0
2022-09-15 13:50:00,141.72,141.72,141.55,141.59,11236.0,138.1228,138.1228,137.9572,137.9961,11236.0
2022-09-15 13:55:00,141.6,141.61,141.44,141.55,21949.0,138.0059,138.0156,137.8499,137.9572,21949.0
2022-09-15 14:00:00,141.54,141.54,140.95,140.95,24333.0,137.9474,137.9474,137.3724,137.3724,24333.0
2022-09-15 14:05:00,140.97,141.22,140.97,141.13,21260.0,137.3919,137.6355,137.3919,137.5478,21260.0
2022-09-15 14:10:00,141.15,141.35,141.08,141.29,45936.0,137.5673,137.7622,137.4991,137.7038,45936.0
2022-09-15 14:15:00,141.28,141.35,141.18,141.35,8276.0,137.694,137.7622,137.5965,137.7622,8276.0
2022-09-15 14:20:00,141.34,141.37,141.22,141.35,12442.0,137.7525,137.7817,137.6355,137.7622,12442.0
2022-09-15 14:25:00,141.37,141.4,141.29,141.33,11202.0,137.7817,137.811,137.7038,137.7427,11202.0
2022-09-15 14:30:00,141.32,141.44,141.19,141.19,17063.0,137.733,137.8499,137.6063,137.6063,17063.0
2022-09-15 14:35:00,141.19,141.42,141.17,141.38,13204.0,137.6063,137.8305,137.5868,137.7915,13204.0
2022-09-15 14:40:00,141.37,141.41,141.21,141.41,14254.0,137.7817,137.8207,137.6258,137.8207,14254.0
2022-09-15 14:45:00,141.4,141.41,141.08,141.16,24426.0,137.811,137.8207,137.4991,137.5771,24426.0
2022-09-15 14:50:00,141.19,141.35,141.17,141.35,47825.0,137.6063,137.7622,137.5868,137.7622,47825.0
2022-09-15 14:55:00,141.36,141.37,141.26,141.33,15982.0,137.772,137.7817,137.6745,137.7427,15982.0
2022-09-15 15:00:00,141.29,141.37,141.22,141.28,14720.0,137.7038,137.7817,137.6355,137.694,14720.0
2022-09-15 15:05:00,141.29,141.34,141.2,141.24,22041.0,137.7038,137.7525,137.616,137.655,22041.0
2022-09-15 15:10:00,141.25,141.26,141.06,141.14,34622.0,137.6648,137.6745,137.4796,137.5576,34622.0
2022-09-15 15:15:00,141.14,141.28,141.1,141.22,26335.0,137.5576,137.694,137.5186,137.6355,26335.0
2022-09-15 15:20:00,141.23,141.34,141.12,141.3,23565.0,137.6453,137.7525,137.5381,137.7135,23565.0
2022-09-15 15:25:00,141.29,141.29,141.08,141.24,35442.0,137.7038,137.7038,137.4991,137.655,35442.0
2022-09-15 15:30:00,141.22,141.3,141.09,141.16,43362.0,137.6355,137.7135,137.5088,137.5771,43362.0
2022-09-15 15:35:00,141.15,141.25,141.1,141.22,31788.0,137.5673,137.6648,137.5186,137.6355,31788.0
2022-09-15 15:40:00,141.24,141.39,141.16,141.24,125362.0,137.655,137.8012,137.5771,137.655,125362.0
2022-09-15 15:45:00,141.24,141.54,141.2,141.38,68178.0,137.655,137.9474,137.616,137.7915,68178.0
2022-09-15 15:50:00,141.42,141.59,141.0,141.13,139475.0,137.8305,137.9961,137.4211,137.5478,139475.0
2022-09-15 15:55:00,141.16,141.24,140.89,141.02,268792.0,137.5771,137.655,137.3139,137.4406,268792.0
2022-09-16 09:30:00,138.21,138.68,137.5,137.88,1115764.0,134.7019,135.16,134.01,134.3803,1115764.0
2022-09-16 09:35:00,137.92,138.88,137.92,138.64,73930.0,134.4193,135.3549,134.4193,135.121,73930.0
2022-09-16 09:40:00,138.69,139.02,138.18,139.02,73443.0,135.1697,135.4914,134.6727,135.4914,73443.0
2022-09-16 09:45:00,139.06,139.12,138.61,138.66,49976.0,135.5304,135.5888,135.0918,135.1405,49976.0
2022-09-16 09:50:00,138.63,138.73,138.52,138.66,17864.0,135.1113,135.2087,135.0041,135.1405,17864.0
2022-09-16 09:55:00,138.73,139.16,138.52,139.16,36257.0,135.2087,135.6278,135.0041,135.6278,36257.0
2022-09-16 10:00:00,139.2,139.36,139.0,139.05,25799.0,135.6668,135.8227,135.4719,135.5206,25799.0
2022-09-16 10:05:00,139.04,139.28,138.99,139.03,32028.0,135.5109,135.7448,135.4621,135.5011,32028.0
2022-09-16 10:10:00,139.0,139.0,138.39,138.76,46790.0,135.4719,135.4719,134.8774,135.238,46790.0
2022-09-16 10:15:00,138.81,139.07,138.63,138.8,22750.0,135.2867,135.5401,135.1113,135.277,22750.0
2022-09-16 10:20:00,138.78,139.17,138.72,138.95,34040.0,135.2575,135.6376,135.199,135.4231,34040.0
2022-09-16 10:25:00,138.94,139.18,138.74,138.74,19642.0,135.4134,135.6473,135.2185,135.2185,19642.0
2022-09-16 10:30:00,138.72,139.08,138.72,139.08,17723.0,135.199,135.5498,135.199,135.5498,17723.0
2022-09-16 10:35:00,139.09,139.3,138.93,139.0,42840.0,135.5596,135.7643,135.4037,135.4719,42840.0
2022-09-16 10:40:00,138.95,139.2,138.87,138.87,23673.0,135.4231,135.6668,135.3452,135.3452,23673.0
2022-09-16 10:45:00,138.85,138.87,138.63,138.71,17674.0,135.3257,135.3452,135.1113,135.1892,17674.0
2022-09-16 10:50:00,138.67,138.8,138.59,138.67,15266.0,135.1503,135.277,135.0723,135.1503,15266.0
2022-09-16 10:55:00,138.7,138.76,138.47,138.64,31961.0,135.1795,135.238,134.9553,135.121,31961.0
2022-09-16 11:00:00,138.63,138.75,138.48,138.66,28354.0,135.1113,135.2282,134.9651,135.1405,28354.0
2022-09-16 11:05:00,138.66,139.26,138.65,139.06,21533.0,135.1405,135.7253,135.1308,135.5304,21533.0
2022-09-16 11:10:00,139.01,139.21,138.9,139.11,16967.0,135.4816,135.6765,135.3744,135.5791,16967.0
2022-09-16 11:15:00,139.05,139.52,139.01,139.52,15910.0,135.5206,135.9787,135.4816,135.9787,15910.0
2022-09-16 11:20:00,139.51,139.51,139.21,139.33,48893.0,135.9689,135.9689,135.6765,135.7935,48893.0
2022-09-16 11:25:00,139.32,139.54,139.1,139.28,24053.0,135.7838,135.9982,135.5693,135.7448,24053.0
2022-09-16 11:30:00,139.27,139.44,139.2,139.4,10813.0,135.735,135.9007,135.6668,135.8617,10813.0
2022-09-16 11:35:00,139.44,139.47,138.99,139.03,9708.0,135.9007,135.93,135.4621,135.5011,9708.0
2022-09-16 11:40:00,139.08,139.38,139.06,139.38,11931.0,135.5498,135.8422,135.5304,135.8422,11931.0
2022-09-16 11:45:00,139.37,139.42,139.18,139.36,12124.0,135.8325,135.8812,135.6473,135.8227,12124.0
2022-09-16 11:50:00,139.39,139.5,139.3,139.35,14254.0,135.852,135.9592,135.7643,135.813,14254.0
2022-09-16 11:55:00,139.3,139.61,139.17,139.56,32513.0,135.7643,136.0664,135.6376,136.0177,32513.0
2022-09-16 12:00:00,139.56,139.61,139.32,139.61,10142.0,136.0177,136.0664,135.7838,136.0664,10142.0
2022-09-16 12:05:00,139.63,140.0,139.62,139.73,58851.0,136.0859,136.4465,136.0761,136.1834,58851.0
2022-09-16 12:10:00,139.7,139.79,139.43,139.45,23583.0,136.1541,136.2418,135.891,135.9105,23583.0
2022-09-16 12:15:00,139.48,139.59,139.36,139.45,14346.0,135.9397,136.0469,135.8227,135.9105,14346.0
2022-09-16 12:20:00,139.45,139.48,139.25,139.45,18243.0,135.9105,135.9397,135.7155,135.9105,18243.0
2022-09-16 12:25:00,139.43,139.46,139.03,139.03,14561.0,135.891,135.9202,135.5011,135.5011,14561.0
2022-09-16 12:30:00,139.03,139.09,138.93,139.07,15497.0,135.5011,135.5596,135.4037,135.5401,15497.0
2022-09-16 12:35:00,139.05,139.18,139.03,139.17,10439.0,135.5206,135.6473,135.5011,135.6376,10439.0
2022-09-16 12:40:00,139.18,139.47,139.15,139.44,19137.0,135.6473,135.93,135.6181,135.9007,19137.0
2022-09-16 12:45:00,139.43,139.56,139.4,139.55,19064.0,135.891,136.0177,135.8617,136.0079,19064.0
2022-09-16 12:50:00,139.58,139.75,139.55,139.6,86226.0,136.0372,136.2028,136.0079,136.0567,86226.0
2022-09-16 12:55:00,139.55,139.61,139.45,139.46,17546.0,136.0079,136.0664,135.9105,135.9202,17546.0
2022-09-16 13:00:00,139.44,139.48,139.19,139.23,14261.0,135.9007,135.9397,135.6571,135.696,14261.0
2022-09-16 13:05:00,139.25,139.42,139.25,139.42,20172.0,135.7155,135.8812,135.7155,135.8812,20172.0
2022-09-16 13:10:00,139.43,139.43,139.2,139.33,17230.0,135.891,135.891,135.6668,135.7935,17230.0
2022-09-16 13:15:00,139.31,139.35,139.2,139.2,13403.0,135.774,135.813,135.6668,135.6668,13403.0
2022-09-16 13:20:00,139.18,139.27,139.02,139.2,15832.0,135.6473,135.735,135.4914,135.6668,15832.0
2022-09-16 13:25:00,139.19,139.21,139.06,139.2,10968.0,135.6571,135.6765,135.5304,135.6668,10968.0
2022-09-16 13:30:00,139.17,139.38,139.1,139.12,25652.0,135.6376,135.8422,135.5693,135.5888,25652.0
2022-09-16 13:35:00,139.19,139.4,139.19,139.28,16939.0,135.6571,135.8617,135.6571,135.7448,16939.0
2022-09-16 13:40:00,139.32,139.44,139.21,139.33,17066.0,135.7838,135.9007,135.6765,135.7935,17066.0
2022-09-16 13:45:00,139.32,139.34,139.26,139.26,18557.0,135.7838,135.8032,135.7253,135.7253,18557.0
2022-09-16 13:50:00,139.25,139.31,139.14,139.14,22305.0,135.7155,135.774,135.6083,135.6083,22305.0
2022-09-16 13:55:00,139.11,139.2,139.01,139.02,12381.0,135.5791,135.6668,135.4816,135.4914,12381.0
2022-09-16 14:00:00,139.02,139.13,138.97,139.07,17222.0,135.4914,135.5986,135.4426,135.5401,17222.0
2022-09-16 14:05:00,139.06,139.19,138.97,139.19,8772.0,135.5304,135.6571,135.4426,135.6571,8772.0
2022-09-16 14:10:00,139.19,139.38,139.19,139.38,8598.0,135.6571,135.8422,135.6571,135.8422,8598.0
2022-09-16 14:15:00,139.41,139.55,139.4,139.4,79958.0,135.8715,136.0079,135.8617,135.8617,79958.0
2022-09-16 14:20:00,139.42,140.02,139.42,139.96,51507.0,135.8812,136.466,135.8812,136.4075,51507.0
2022-09-16 14:25:00,139.95,140.04,139.88,139.91,39111.0,136.3978,136.4855,136.3295,136.3588,39111.0
2022-09-16 14:30:00,139.93,139.96,139.68,139.93,19346.0,136.3783,136.4075,136.1346,136.3783,19346.0
2022-09-16 14:35:00,139.97,140.05,139.95,140.03,18877.0,136.4173,136.4952,136.3978,136.4757,18877.0
2022-09-16 14:40:00,140.03,140.24,139.94,140.23,15450.0,136.4757,136.6804,136.388,136.6707,15450.0
2022-09-16 14:45:00,140.24,140.59,140.22,140.5,25700.0,136.6804,137.0215,136.6609,136.9338,25700.0
2022-09-16 14:50:00,140.49,140.57,140.37,140.5,48468.0,136.9241,137.002,136.8071,136.9338,48468.0
2022-09-16 14:55:00,140.5,140.54,140.24,140.27,48048.0,136.9338,136.9728,136.6804,136.7096,48048.0
2022-09-16 15:00:00,140.28,140.42,140.14,140.37,15574.0,136.7194,136.8558,136.5829,136.8071,15574.0
2022-09-16 15:05:00,140.36,140.57,140.36,140.47,22813.0,136.7974,137.002,136.7974,136.9046,22813.0
2022-09-16 15:10:00,140.47,140.47,140.04,140.05,125619.0,136.9046,136.9046,136.4855,136.4952,125619.0
2022-09-16 15:15:00,140.03,140.11,139.87,139.94,50327.0,136.4757,136.5537,136.3198,136.388,50327.0
2022-09-16 15:20:00,139.95,140.27,139.92,139.96,25676.0,136.3978,136.7096,136.3685,136.4075,25676.0
2022-09-16 15:25:00,139.96,140.04,139.73,139.84,41668.0,136.4075,136.4855,136.1834,136.2906,41668.0
2022-09-16 15:30:00,139.85,140.0,139.57,139.9,19938.0,136.3003,136.4465,136.0274,136.349,19938.0
2022-09-16 15:35:00,139.86,140.05,139.8,140.03,48247.0,136.3101,136.4952,136.2516,136.4757,48247.0
2022-09-16 15:40:00,140.06,140.11,139.96,140.11,138697.0,136.505,136.5537,136.4075,136.5537,138697.0
2022-09-16 15:45:00,140.13,140.26,140.0,140.26,66211.0,136.5732,136.6999,136.4465,136.6999,66211.0
2022-09-16 15:50:00,140.24,140.24,139.39,139.47,255784.0,136.6804,136.6804,135.852,135.93,255784.0
2022-09-16 15:55:00,139.47,140.04,139.44,139.95,292471.0,135.93,136.4855,135.9007,136.3978,292471.0
2022-09-19 09:30:00,139.0,139.93,138.82,139.22,51868.0,135.4719,136.3783,135.2964,135.6863,51868.0
2022-09-19 09:35:00,139.22,139.47,138.98,139.14,18431.0,135.6863,135.93,135.4524,135.6083,18431.0
2022-09-19 09:40:00,139.18,139.57,139.17,139.44,13041.0,135.6473,136.0274,135.6376,135.9007,13041.0
2022-09-19 09:45:00,139.43,139.55,139.36,139.44,16138.0,135.891,136.0079,135.8227,135.9007,16138.0
2022-09-19 09:50:00,139.42,139.54,139.32,139.45,9538.0,135.8812,135.9982,135.7838,135.9105,9538.0
2022-09-19 09:55:00,139.44,139.69,139.37,139.64,15835.0,135.9007,136.1444,135.8325,136.0956,15835.0
2022-09-19 10:00:00,139.61,139.61,139.12,139.12,16215.0,136.0664,136.0664,135.5888,135.5888,16215.0
2022-09-19 10:05:00,139.18,139.33,138.95,139.13,14404.0,135.6473,135.7935,135.4231,135.5986,14404.0
2022-09-19 10:10:00,139.13,139.43,139.13,139.25,16915.0,135.5986,135.891,135.5986,135.7155,16915.0
2022-09-19 10:15:00,139.1,139.26,138.95,138.95,20557.0,135.5693,135.7253,135.4231,135.4231,20557.0
2022-09-19 10:20:00,138.95,139.1,138.88,139.08,34473.0,135.4231,135.5693,135.3549,135.5498,34473.0
2022-09-19 10:25:00,139.1,139.13,139.02,139.08,19471.0,135.5693,135.5986,135.4914,135.5498,19471.0
2022-09-19 10:30:00,139.08,139.28,138.96,139.2,22205.0,135.5498,135.7448,135.4329,135.6668,22205.0
2022-09-19 10:35:00,139.19,139.48,139.19,139.37,63979.0,135.6571,135.9397,135.6571,135.8325,63979.0
2022-09-19 10:40:00,139.35,139.48,139.24,139.4,87162.0,135.813,135.9397,135.7058,135.8617,87162.0
2022-09-19 10:45:00,139.4,139.71,139.4,139.55,77658.0,135.8617,136.1639,135.8617,136.0079,77658.0
2022-09-19 10:50:00,139.53,139.77,139.46,139.47,19082.0,135.9884,136.2223,135.9202,135.93,19082.0
2022-09-19 10:55:00,139.53,139.64,139.48,139.63,20138.0,135.9884,136.0956,135.9397,136.0859,20138.0
2022-09-19 11:00:00,139.66,139.66,139.5,139.65,23617.0,136.1151,136.1151,135.9592,136.1054,23617.0
2022-09-19 11:05:00,139.65,139.97,139.64,139.9,24740.0,136.1054,136.4173,136.0956,136.349,24740.0
2022-09-19 11:10:00,139.91,139.95,139.71,139.74,15465.0,136.3588,136.3978,136.1639,136.1931,15465.0
2022-09-19 11:15:00,139.73,139.86,139.69,139.78,38281.0,136.1834,136.3101,136.1444,136.2321,38281.0
2022-09-19 11:20:00,139.78,139.79,139.36,139.42,29857.0,136.2321,136.2418,135.8227,135.8812,29857.0
2022-09-19 11:25:00,139.4,139.52,139.28,139.4,26519.0,135.8617,135.9787,135.7448,135.8617,26519.0
2022-09-19 11:30:00,139.4,139.4,139.19,139.25,31821.0,135.8617,135.8617,135.6571,135.7155,31821.0
2022-09-19 11:35:00,139.24,139.27,139.12,139.22,24839.0,135.7058,135.735,135.5888,135.6863,24839.0
2022-09-19 11:40:00,139.2,139.32,139.16,139.28,14239.0,135.6668,135.7838,135.6278,135.7448,14239.0
2022-09-19 11:45:00,139.28,139.31,139.14,139.3,24455.0,135.7448,135.774,135.6083,135.7643,24455.0
2022-09-19 11:50:00,139.29,139.32,139.17,139.32,8013.0,135.7545,135.7838,135.6376,135.7838,8013.0
2022-09-19 11:55:00,139.34,139.34,139.1,139.26,21963.0,135.8032,135.8032,135.5693,135.7253,21963.0
2022-09-19 12:00:00,139.27,139.34,139.2,139.25,8114.0,135.735,135.8032,135.6668,135.7155,8114.0
2022-09-19 12:05:00,139.26,139.31,139.09,139.24,15464.0,135.7253,135.774,135.5596,135.7058,15464.0
2022-09-19 12:10:00,139.22,139.27,139.12,139.14,19951.0,135.6863,135.735,135.5888,135.6083,19951.0
2022-09-19 12:15:00,139.15,139.25,139.11,139.2,16979.0,135.6181,135.7155,135.5791,135.6668,16979.0
2022-09-19 12:20:00,139.17,139.25,139.08,139.18,28404.0,135.6376,135.7155,135.5498,135.6473,28404.0
2022-09-19 12:25:00,139.18,139.2,139.08,139.16,10548.0,135.6473,135.6668,135.5498,135.6278,10548.0
2022-09-19 12:30:00,139.14,139.33,139.11,139.33,24052.0,135.6083,135.7935,135.5791,135.7935,24052.0
2022-09-19 12:35:00,139.32,139.7,139.3,139.61,52338.0,135.7838,136.1541,135.7643,136.0664,52338.0
2022-09-19 12:40:00,139.61,139.61,139.42,139.6,13736.0,136.0664,136.0664,135.8812,136.0567,13736.0
2022-09-19 12:45:00,139.61,139.62,139.48,139.5,6599.0,136.0664,136.0761,135.9397,135.9592,6599.0
2022-09-19 12:50:00,139.53,139.66,139.53,139.59,6609.0,135.9884,136.1151,135.9884,136.0469,6609.0
2022-09-19 12:55:00,139.61,139.78,139.6,139.78,11076.0,136.0664,136.2321,136.0567,136.2321,11076.0
2022-09-19 13:00:00,139.79,139.79,139.63,139.66,11277.0,136.2418,136.2418,136.0859,136.1151,11277.0
2022-09-19 13:05:00,139.66,139.74,139.63,139.66,8796.0,136.1151,136.1931,136.0859,136.1151,8796.0
2022-09-19 13:10:00,139.67,139.68,139.43,139.47,25519.0,136.1249,136.1346,135.891,135.93,25519.0
2022-09-19 13:15:00,139.44,139.56,139.41,139.53,10586.0,135.9007,136.0177,135.8715,135.9884,10586.0
2022-09-19 13:20:00,139.54,139.56,139.4,139.55,10171.0,135.9982,136.0177,135.8617,136.0079,10171.0
2022-09-19 13:25:00,139.57,139.69,139.56,139.68,6997.0,136.0274,136.1444,136.0177,136.1346,6997.0
2022-09-19 13:30:00,139.67,139.68,139.41,139.52,19064.0,136.1249,136.1346,135.8715,135.9787,19064.0
2022-09-19 13:35:00,139.5,139.61,139.44,139.6,8736.0,135.9592,136.0664,135.9007,136.0567,8736.0
2022-09-19 13:40:00,139.57,139.7,139.57,139.6,19230.0,136.0274,136.1541,136.0274,136.0567,19230.0
2022-09-19 13:45:00,139.61,139.78,139.57,139.7,11802.0,136.0664,136.2321,136.0274,136.1541,11802.0
2022-09-19 13:50:00,139.71,139.77,139.63,139.69,6178.0,136.1639,136.2223,136.0859,136.1444,6178.0
2022-09-19 13:55:00,139.68,139.71,139.57,139.6,8839.0,136.1346,136.1639,136.0274,136.0567,8839.0
2022-09-19 14:00:00,139.6,139.66,139.56,139.63,20013.0,136.0567,136.1151,136.0177,136.0859,20013.0
2022-09-19 14:05:00,139.63,139.68,139.59,139.68,8747.0,136.0859,136.1346,136.0469,136.1346,8747.0
2022-09-19 14:10:00,139.68,139.68,139.56,139.57,9277.0,136.1346,136.1346,136.0177,136.0274,9277.0
2022-09-19 14:15:00,139.56,139.79,139.56,139.63,9153.0,136.0177,136.2418,136.0177,136.0859,9153.0
2022-09-19 14:20:00,139.62,139.67,139.45,139.49,11970.0,136.0761,136.1249,135.9105,135.9494,11970.0
2022-09-19 14:25:00,139.49,139.6,139.45,139.6,11120.0,135.9494,136.0567,135.9105,136.0567,11120.0
2022-09-19 14:30:00,139.59,139.72,139.57,139.72,10738.0,136.0469,136.1736,136.0274,136.1736,10738.0
2022-09-19 14:35:00,139.72,139.76,139.59,139.75,17396.0,136.1736,136.2126,136.0469,136.2028,17396.0
2022-09-19 14:40:00,139.77,139.77,139.65,139.68,8802.0,136.2223,136.2223,136.1054,136.1346,8802.0
2022-09-19 14:45:00,139.66,139.73,139.54,139.61,10016.0,136.1151,136.1834,135.9982,136.0664,10016.0
2022-09-19 14:50:00,139.61,139.84,139.61,139.83,40288.0,136.0664,136.2906,136.0664,136.2808,40288.0
2022-09-19 14:55:00,139.84,139.96,139.81,139.95,12183.0,136.2906,136.4075,136.2613,136.3978,12183.0
2022-09-19 15:00:00,139.96,140.22,139.94,140.17,27234.0,136.4075,136.6609,136.388,136.6122,27234.0
2022-09-19 15:05:00,140.17,140.26,140.13,140.25,13760.0,136.6122,136.6999,136.5732,136.6902,13760.0
2022-09-19 15:10:00,140.29,140.6,140.24,140.44,27458.0,136.7291,137.0313,136.6804,136.8753,27458.0
2022-09-19 15:15:00,140.48,140.72,140.48,140.5,66867.0,136.9143,137.1482,136.9143,136.9338,66867.0
2022-09-19 15:20:00,140.5,140.54,140.36,140.51,19265.0,136.9338,136.9728,136.7974,136.9436,19265.0
2022-09-19 15:25:00,140.52,140.66,140.49,140.54,20376.0,136.9533,137.0897,136.9241,136.9728,20376.0
2022-09-19 15:30:00,140.55,140.73,140.55,140.66,22291.0,136.9825,137.158,136.9825,137.0897,22291.0
2022-09-19 15:35:00,140.67,140.82,140.62,140.73,24510.0,137.0995,137.2457,137.0508,137.158,24510.0
2022-09-19 15:40:00,140.73,140.75,140.57,140.68,28866.0,137.158,137.1775,137.002,137.1092,28866.0
2022-09-19 15:45:00,140.66,140.71,140.57,140.64,27503.0,137.0897,137.1385,137.002,137.0703,27503.0
2022-09-19 15:50:00,140.62,140.83,140.45,140.82,54671.0,137.0508,137.2554,136.8851,137.2457,54671.0
2022-09-19 15:55:00,140.8,140.83,140.55,140.71,130942.0,137.2262,137.2554,136.9825,137.1385,130942.0
2022-09-20 09:30:00,140.75,141.09,139.61,139.68,61217.0,137.1775,137.5088,136.0664,136.1346,61217.0
2022-09-20 09:35:00,139.62,139.93,139.61,139.68,18958.0,136.0761,136.3783,136.0664,136.1346,18958.0
2022-09-20 09:40:00,139.71,139.92,139.69,139.83,18403.0,136.1639,136.3685,136.1444,136.2808,18403.0
2022-09-20 09:45:00,139.8,140.24,139.76,140.13,21000.0,136.2516,136.6804,136.2126,136.5732,21000.0
2022-09-20 09:50:00,140.19,140.31,140.05,140.17,66456.0,136.6317,136.7486,136.4952,136.6122,66456.0
2022-09-20 09:55:00,140.17,140.35,140.01,140.03,29466.0,136.6122,136.7876,136.4562,136.4757,29466.0
2022-09-20 10:00:00,140.02,140.09,139.63,139.71,29452.0,136.466,136.5342,136.0859,136.1639,29452.0
2022-09-20 10:05:00,139.83,139.92,139.61,139.77,28248.0,136.2808,136.3685,136.0664,136.2223,28248.0
2022-09-20 10:10:00,139.82,139.88,139.61,139.86,23856.0,136.2711,136.3295,136.0664,136.3101,23856.0
2022-09-20 10:15:00,139.86,139.93,139.66,139.7,15749.0,136.3101,136.3783,136.1151,136.1541,15749.0
2022-09-20 10:20:00,139.65,139.93,139.63,139.7,10359.0,136.1054,136.3783,136.0859,136.1541,10359.0
2022-09-20 10:25:00,139.66,139.89,139.64,139.78,9765.0,136.1151,136.3393,136.0956,136.2321,9765.0
2022-09-20 10:30:00,139.79,139.89,139.75,139.88,7128.0,136.2418,136.3393,136.2028,136.3295,7128.0
2022-09-20 10:35:00,139.9,140.12,139.81,140.07,8766.0,136.349,136.5635,136.2613,136.5147,8766.0
2022-09-20 10:40:00,140.01,140.41,140.01,140.17,11207.0,136.4562,136.8461,136.4562,136.6122,11207.0
2022-09-20 10:45:00,140.13,140.22,140.04,140.13,5721.0,136.5732,136.6609,136.4855,136.5732,5721.0
2022-09-20 10:50:00,140.26,140.35,140.22,140.32,6427.0,136.6999,136.7876,136.6609,136.7584,6427.0
2022-09-20 10:55:00,140.31,140.44,140.31,140.42,4412.0,136.7486,136.8753,136.7486,136.8558,4412.0
2022-09-20 11:00:00,140.37,140.51,140.12,140.18,40360.0,136.8071,136.9436,136.5635,136.6219,40360.0
2022-09-20 11:05:00,140.2,140.38,140.1,140.34,13823.0,136.6414,136.8169,136.544,136.7779,13823.0
2022-09-20 11:10:00,140.31,140.32,140.16,140.18,12257.0,136.7486,136.7584,136.6024,136.6219,12257.0
2022-09-20 11:15:00,140.19,140.29,140.14,140.2,12403.0,136.6317,136.7291,136.5829,136.6414,12403.0
2022-09-20 11:20:00,140.17,140.28,140.13,140.25,9907.0,136.6122,136.7194,136.5732,136.6902,9907.0
2022-09-20 11:25:00,140.22,140.37,140.19,140.28,16188.0,136.6609,136.8071,136.6317,136.7194,16188.0
2022-09-20 11:30:00,140.3,140.45,140.19,140.24,30793.0,136.7389,136.8851,136.6317,136.6804,30793.0
2022-09-20 11:35:00,140.24,140.36,140.22,140.34,7478.0,136.6804,136.7974,136.6609,136.7779,7478.0
2022-09-20 11:40:00,140.36,140.42,140.25,140.3,7681.0,136.7974,136.8558,136.6902,136.7389,7681.0
2022-09-20 11:45:00,140.34,140.5,140.32,140.49,7748.0,136.7779,136.9338,136.7584,136.9241,7748.0
2022-09-20 11:50:00,140.5,140.73,140.42,140.62,17377.0,136.9338,137.158,136.8558,137.0508,17377.0
2022-09-20 11:55:00,140.62,140.76,140.56,140.56,7030.0,137.0508,137.1872,136.9923,136.9923,7030.0
2022-09-20 12:00:00,140.58,140.7,140.54,140.69,34722.0,137.0118,137.1287,136.9728,137.119,34722.0
2022-09-20 12:05:00,140.71,140.82,140.58,140.64,16647.0,137.1385,137.2457,137.0118,137.0703,16647.0
2022-09-20 12:10:00,140.64,140.71,140.56,140.6,13553.0,137.0703,137.1385,136.9923,137.0313,13553.0
2022-09-20 12:15:00,140.59,140.69,140.49,140.58,37615.0,137.0215,137.119,136.9241,137.0118,37615.0
2022-09-20 12:20:00,140.58,140.64,140.48,140.51,12115.0,137.0118,137.0703,136.9143,136.9436,12115.0
2022-09-20 12:25:00,140.5,140.6,140.44,140.5,60135.0,136.9338,137.0313,136.8753,136.9338,60135.0
2022-09-20 12:30:00,140.49,140.69,140.42,140.51,31133.0,136.9241,137.119,136.8558,136.9436,31133.0
2022-09-20 12:35:00,140.49,140.53,140.25,140.25,28989.0,136.9241,136.963,136.6902,136.6902,28989.0
2022-09-20 12:40:00,140.27,140.27,140.16,140.17,14965.0,136.7096,136.7096,136.6024,136.6122,14965.0
2022-09-20 12:45:00,140.17,140.26,140.13,140.18,16826.0,136.6122,136.6999,136.5732,136.6219,16826.0
2022-09-20 12:50:00,140.19,140.28,140.15,140.28,9130.0,136.6317,136.7194,136.5927,136.7194,9130.0
2022-09-20 12:55:00,140.28,140.35,140.18,140.3,36451.0,136.7194,136.7876,136.6219,136.7389,36451.0
2022-09-20 13:00:00,140.31,140.36,140.17,140.17,16292.0,136.7486,136.7974,136.6122,136.6122,16292.0
2022-09-20 13:05:00,140.15,140.39,140.11,140.39,25812.0,136.5927,136.8266,136.5537,136.8266,25812.0
2022-09-20 13:10:00,140.37,140.41,140.25,140.37,32494.0,136.8071,136.8461,136.6902,136.8071,32494.0
2022-09-20 13:15:00,140.36,140.37,140.11,140.12,19657.0,136.7974,136.8071,136.5537,136.5635,19657.0
2022-09-20 13:20:00,140.13,140.28,140.11,140.26,19225.0,136.5732,136.7194,136.5537,136.6999,19225.0
2022-09-20 13:25:00,140.25,140.35,140.12,140.13,29231.0,136.6902,136.7876,136.5635,136.5732,29231.0
2022-09-20 13:30:00,140.11,140.25,140.07,140.12,44322.0,136.5537,136.6902,136.5147,136.5635,44322.0
2022-09-20 13:35:00,140.12,140.18,139.85,139.86,32396.0,136.5635,136.6219,136.3003,136.3101,32396.0
2022-09-20 13:40:00,139.86,140.04,139.82,140.03,27762.0,136.3101,136.4855,136.2711,136.4757,27762.0
2022-09-20 13:45:00,140.02,140.04,139.91,139.92,33313.0,136.466,136.4855,136.3588,136.3685,33313.0
2022-09-20 13:50:00,139.9,140.09,139.83,139.95,37330.0,136.349,136.5342,136.2808,136.3978,37330.0
2022-09-20 13:55:00,139.93,140.04,139.88,140.03,31032.0,136.3783,136.4855,136.3295,136.4757,31032.0
2022-09-20 14:00:00,140.04,140.08,139.91,139.92,30183.0,136.4855,136.5245,136.3588,136.3685,30183.0
2022-09-20 14:05:00,139.94,140.04,139.93,140.02,21752.0,136.388,136.4855,136.3783,136.466,21752.0
2022-09-20 14:10:00,140.01,140.01,139.89,139.99,17411.0,136.4562,136.4562,136.3393,136.4368,17411.0
2022-09-20 14:15:00,139.98,140.0,139.87,139.99,26467.0,136.427,136.4465,136.3198,136.4368,26467.0
2022-09-20 14:20:00,139.99,140.12,139.88,140.1,39789.0,136.4368,136.5635,136.3295,136.544,39789.0
2022-09-20 14:25:00,140.02,140.09,139.98,140.0,24772.0,136.466,136.5342,136.427,136.4465,24772.0
2022-09-20 14:30:00,140.0,140.03,139.87,139.87,31430.0,136.4465,136.4757,136.3198,136.3198,31430.0
2022-09-20 14:35:00,139.86,139.92,139.75,139.8,25735.0,136.3101,136.3685,136.2028,136.2516,25735.0
2022-09-20 14:40:00,139.8,139.84,139.3,139.54,31083.0,136.2516,136.2906,135.7643,135.9982,31083.0
2022-09-20 14:45:00,139.54,140.05,139.52,139.75,53610.0,135.9982,136.4952,135.9787,136.2028,53610.0
2022-09-20 14:50:00,139.73,139.82,139.65,139.81,22902.0,136.1834,136.2711,136.1054,136.2613,22902.0
2022-09-20 14:55:00,139.8,139.9,139.79,139.81,12046.0,136.2516,136.349,136.2418,136.2613,12046.0
2022-09-20 15:00:00,139.83,139.94,139.77,139.81,26184.0,136.2808,136.388,136.2223,136.2613,26184.0
2022-09-20 15:05:00,139.82,139.84,139.67,139.7,34581.0,136.2711,136.2906,136.1249,136.1541,34581.0
2022-09-20 15:10:00,139.7,139.84,139.62,139.84,29873.0,136.1541,136.2906,136.0761,136.2906,29873.0
2022-09-20 15:15:00,139.82,139.88,139.78,139.81,22559.0,136.2711,136.3295,136.2321,136.2613,22559.0
2022-09-20 15:20:00,139.84,139.91,139.79,139.84,17485.0,136.2906,136.3588,136.2418,136.2906,17485.0
2022-09-20 15:25:00,139.84,139.9,139.81,139.81,20832.0,136.2906,136.349,136.2613,136.2613,20832.0
2022-09-20 15:30:00,139.81,139.9,139.7,139.89,38546.0,136.2613,136.349,136.1541,136.3393,38546.0
2022-09-20 15:35:00,139.91,140.02,139.85,139.97,24823.0,136.3588,136.466,136.3003,136.4173,24823.0
2022-09-20 15:40:00,139.96,140.07,139.94,140.06,33694.0,136.4075,136.5147,136.388,136.505,33694.0
2022-09-20 15:45:00,140.06,140.15,140.01,140.11,42079.0,136.505,136.5927,136.4562,136.5537,42079.0
2022-09-20 15:50:00,140.08,140.15,139.55,139.72,68168.0,136.5245,136.5927,136.0079,136.1736,68168.0
2022-09-20 15:55:00,139.7,139.8,139.36,139.6,195847.0,136.1541,136.2516,135.8227,136.0567,195847.0
2022-09-21 09:30:00,140.76,140.76,139.46,139.8,61912.0,137.1872,137.1872,135.9202,136.2516,61912.0
2022-09-21 09:35:00,139.72,139.75,139.33,139.36,22155.0,136.1736,136.2028,135.7935,135.8227,22155.0
2022-09-21 09:40:00,139.4,139.73,139.29,139.36,35602.0,135.8617,136.1834,135.7545,135.8227,35602.0
2022-09-21 09:45:00,139.36,139.82,139.34,139.78,51977.0,135.8227,136.2711,135.8032,136.2321,51977.0
2022-09-21 09:50:00,139.81,139.87,139.74,139.82,24931.0,136.2613,136.3198,136.1931,136.2711,24931.0
2022-09-21 09:55:00,139.83,139.89,139.71,139.8,77878.0,136.2808,136.3393,136.1639,136.2516,77878.0
2022-09-21 10:00:00,139.81,139.95,139.71,139.91,53041.0,136.2613,136.3978,136.1639,136.3588,53041.0
2022-09-21 10:05:00,139.92,140.03,139.72,139.82,20629.0,136.3685,136.4757,136.1736,136.2711,20629.0
2022-09-21 10:10:00,139.82,139.89,139.73,139.77,37098.0,136.2711,136.3393,136.1834,136.2223,37098.0
2022-09-21 10:15:00,139.77,139.79,139.56,139.58,35269.0,136.2223,136.2418,136.0177,136.0372,35269.0
2022-09-21 10:20:00,139.59,139.59,139.29,139.29,15833.0,136.0469,136.0469,135.7545,135.7545,15833.0
2022-09-21 10:25:00,139.33,139.61,139.27,139.58,25067.0,135.7935,136.0664,135.735,136.0372,25067.0
2022-09-21 10:30:00,139.58,139.59,139.32,139.49,26112.0,136.0372,136.0469,135.7838,135.9494,26112.0
2022-09-21 10:35:00,139.52,139.53,138.93,138.95,39359.0,135.9787,135.9884,135.4037,135.4231,39359.0
2022-09-21 10:40:00,138.9,138.94,138.63,138.86,18183.0,135.3744,135.4134,135.1113,135.3354,18183.0
2022-09-21 10:45:00,138.88,139.28,138.88,139.28,28438.0,135.3549,135.7448,135.3549,135.7448,28438.0
2022-09-21 10:50:00,139.29,139.42,139.27,139.35,12561.0,135.7545,135.8812,135.735,135.813,12561.0
2022-09-21 10:55:00,139.37,139.4,139.26,139.34,8610.0,135.8325,135.8617,135.7253,135.8032,8610.0
2022-09-21 11:00:00,139.35,139.43,139.28,139.39,10314.0,135.813,135.891,135.7448,135.852,10314.0
2022-09-21 11:05:00,139.32,139.37,139.15,139.34,10480.0,135.7838,135.8325,135.6181,135.8032,10480.0
2022-09-21 11:10:00,139.33,139.38,139.18,139.38,11137.0,135.7935,135.8422,135.6473,135.8422,11137.0
2022-09-21 11:15:00,139.37,139.37,139.1,139.1,9930.0,135.8325,135.8325,135.5693,135.5693,9930.0
2022-09-21 11:20:00,139.12,139.41,139.08,139.41,9011.0,135.5888,135.8715,135.5498,135.8715,9011.0
2022-09-21 11:25:00,139.39,139.57,139.3,139.45,10845.0,135.852,136.0274,135.7643,135.9105,10845.0
2022-09-21 11:30:00,139.45,139.55,139.36,139.36,9273.0,135.9105,136.0079,135.8227,135.8227,9273.0
2022-09-21 11:35:00,139.38,139.45,139.36,139.43,8309.0,135.8422,135.9105,135.8227,135.891,8309.0
2022-09-21 11:40:00,139.42,139.53,139.4,139.41,7362.0,135.8812,135.9884,135.8617,135.8715,7362.0
2022-09-21 11:45:00,139.42,139.54,139.35,139.36,8453.0,135.8812,135.9982,135.813,135.8227,8453.0
2022-09-21 11:50:00,139.35,139.51,139.35,139.49,8773.0,135.813,135.9689,135.813,135.9494,8773.0
2022-09-21 11:55:00,139.49,139.49,139.38,139.4,8906.0,135.9494,135.9494,135.8422,135.8617,8906.0
2022-09-21 12:00:00,139.39,139.47,139.32,139.4,10934.0,135.852,135.93,135.7838,135.8617,10934.0
2022-09-21 12:05:00,139.41,139.52,139.38,139.48,7072.0,135.8715,135.9787,135.8422,135.9397,7072.0
2022-09-21 12:10:00,139.45,139.59,139.41,139.49,20672.0,135.9105,136.0469,135.8715,135.9494,20672.0
2022-09-21 12:15:00,139.5,139.51,139.18,139.34,12362.0,135.9592,135.9689,135.6473,135.8032,12362.0
2022-09-21 12:20:00,139.34,139.45,139.22,139.27,12972.0,135.8032,135.9105,135.6863,135.735,12972.0
2022-09-21 12:25:00,139.25,139.39,139.25,139.39,7386.0,135.7155,135.852,135.7155,135.852,7386.0
2022-09-21 12:30:00,139.39,139.47,139.33,139.42,9007.0,135.852,135.93,135.7935,135.8812,9007.0
2022-09-21 12:35:00,139.41,139.45,139.31,139.31,6882.0,135.8715,135.9105,135.774,135.774,6882.0
2022-09-21 12:40:00,139.32,139.48,139.32,139.36,7797.0,135.7838,135.9397,135.7838,135.8227,7797.0
2022-09-21 12:45:00,139.34,139.39,139.3,139.37,11298.0,135.8032,135.852,135.7643,135.8325,11298.0
2022-09-21 12:50:00,139.37,139.39,139.21,139.33,8062.0,135.8325,135.852,135.6765,135.7935,8062.0
2022-09-21 12:55:00,139.32,139.42,139.28,139.34,8040.0,135.7838,135.8812,135.7448,135.8032,8040.0
2022-09-21 13:00:00,139.34,139.37,139.21,139.36,9619.0,135.8032,135.8325,135.6765,135.8227,9619.0
2022-09-21 13:05:00,139.32,139.41,139.27,139.41,8026.0,135.7838,135.8715,135.735,135.8715,8026.0
2022-09-21 13:10:00,139.41,139.52,139.31,139.39,14779.0,135.8715,135.9787,135.774,135.852,14779.0
2022-09-21 13:15:00,139.36,139.37,139.3,139.31,4898.0,135.8227,135.8325,135.7643,135.774,4898.0
2022-09-21 13:20:00,139.32,139.38,139.25,139.38,12706.0,135.7838,135.8422,135.7155,135.8422,12706.0
2022-09-21 13:25:00,139.37,139.39,139.31,139.39,9289.0,135.8325,135.852,135.774,135.852,9289.0
2022-09-21 13:30:00,139.41,139.54,139.41,139.46,5437.0,135.8715,135.9982,135.8715,135.9202,5437.0
2022-09-21 13:35:00,139.42,139.45,139.36,139.43,11667.0,135.8812,135.9105,135.8227,135.891,11667.0
2022-09-21 13:40:00,139.44,139.48,139.36,139.46,8520.0,135.9007,135.9397,135.8227,135.9202,8520.0
2022-09-21 13:45:00,139.47,139.52,139.4,139.44,9130.0,135.93,135.9787,135.8617,135.9007,9130.0
2022-09-21 13:50:00,139.45,139.5,139.4,139.5,10002.0,135.9105,135.9592,135.8617,135.9592,10002.0
2022-09-21 13:55:00,139.51,139.64,139.45,139.63,7605.0,135.9689,136.0956,135.9105,136.0859,7605.0
2022-09-21 14:00:00,139.65,139.65,137.79,137.81,85278.0,136.1054,136.1054,134.2926,134.3121,85278.0
2022-09-21 14:05:00,137.81,138.93,137.57,138.65,42232.0,134.3121,135.4037,134.0782,135.1308,42232.0
2022-09-21 14:10:00,138.58,138.8,138.25,138.28,53159.0,135.0625,135.277,134.7409,134.7702,53159.0
2022-09-21 14:15:00,138.28,138.63,138.23,138.63,35555.0,134.7702,135.1113,134.7214,135.1113,35555.0
2022-09-21 14:20:00,138.6,138.78,138.51,138.74,37369.0,135.082,135.2575,134.9943,135.2185,37369.0
2022-09-21 14:25:00,138.74,138.95,138.6,138.8,34648.0,135.2185,135.4231,135.082,135.277,34648.0
2022-09-21 14:30:00,138.75,139.7,138.41,139.48,71426.0,135.2282,136.1541,134.8969,135.9397,71426.0
2022-09-21 14:35:00,139.41,139.61,138.91,139.1,40374.0,135.8715,136.0664,135.3842,135.5693,40374.0
2022-09-21 14:40:00,139.2,140.64,138.91,140.36,32881.0,135.6668,137.0703,135.3842,136.7974,32881.0
2022-09-21 14:45:00,140.44,140.87,139.72,139.9,27865.0,136.8753,137.2944,136.1736,136.349,27865.0
2022-09-21 14:50:00,139.87,140.2,139.47,140.14,25809.0,136.3198,136.6414,135.93,136.5829,25809.0
2022-09-21 14:55:00,140.17,140.25,139.82,140.14,22495.0,136.6122,136.6902,136.2711,136.5829,22495.0
2022-09-21 15:00:00,140.19,140.3,139.67,139.89,29636.0,136.6317,136.7389,136.1249,136.3393,29636.0
2022-09-21 15:05:00,139.83,140.14,139.54,139.54,14820.0,136.2808,136.5829,135.9982,135.9982,14820.0
2022-09-21 15:10:00,139.45,139.71,138.88,139.64,57879.0,135.9105,136.1639,135.3549,136.0956,57879.0
2022-09-21 15:15:00,139.59,139.88,139.17,139.22,22552.0,136.0469,136.3295,135.6376,135.6863,22552.0
2022-09-21 15:20:00,139.17,139.24,138.89,139.11,25872.0,135.6376,135.7058,135.3647,135.5791,25872.0
2022-09-21 15:25:00,139.06,139.09,138.74,138.82,104107.0,135.5304,135.5596,135.2185,135.2964,104107.0
2022-09-21 15:30:00,138.8,138.8,138.23,138.59,132440.0,135.277,135.277,134.7214,135.0723,132440.0
2022-09-21 15:35:00,138.59,138.6,137.63,137.75,57221.0,135.0723,135.082,134.1367,134.2536,57221.0
2022-09-21 15:40:00,137.74,138.07,137.56,137.56,55778.0,134.2439,134.5655,134.0684,134.0684,55778.0
2022-09-21 15:45:00,137.57,137.57,137.21,137.43,85668.0,134.0782,134.0782,133.7273,133.9417,85668.0
2022-09-21 15:50:00,137.46,137.71,137.09,137.3,99790.0,133.971,134.2146,133.6104,133.815,99790.0
2022-09-21 15:55:00,137.25,137.27,136.67,136.76,257517.0,133.7663,133.7858,133.201,133.2887,257517.0
2022-09-22 09:30:00,136.57,136.57,135.58,135.66,92894.0,133.1036,133.1036,132.1387,132.2167,92894.0
2022-09-22 09:35:00,135.69,135.83,135.41,135.58,39850.0,132.2459,132.3823,131.973,132.1387,39850.0
2022-09-22 09:40:00,135.56,135.88,135.38,135.5,28224.0,132.1192,132.4311,131.9438,132.0607,28224.0
2022-09-22 09:45:00,135.5,135.87,135.44,135.74,47919.0,132.0607,132.4213,132.0022,132.2946,47919.0
2022-09-22 09:50:00,135.75,135.87,135.46,135.59,76266.0,132.3044,132.4213,132.0217,132.1484,76266.0
2022-09-22 09:55:00,135.55,136.05,135.53,135.81,69848.0,132.1094,132.5968,132.09,132.3628,69848.0
2022-09-22 10:00:00,135.81,135.87,135.53,135.7,42869.0,132.3628,132.4213,132.09,132.2556,42869.0
2022-09-22 10:05:00,135.7,135.98,135.64,135.94,35559.0,132.2556,132.5285,132.1972,132.4895,35559.0
2022-09-22 10:10:00,135.92,135.92,135.56,135.8,66210.0,132.4701,132.4701,132.1192,132.3531,66210.0
2022-09-22 10:15:00,135.78,135.83,135.56,135.56,45513.0,132.3336,132.3823,132.1192,132.1192,45513.0
2022-09-22 10:20:00,135.56,135.68,135.39,135.46,34082.0,132.1192,132.2361,131.9535,132.0217,34082.0
2022-09-22 10:25:00,135.47,135.77,135.46,135.65,16750.0,132.0315,132.3239,132.0217,132.2069,16750.0
2022-09-22 10:30:00,135.67,136.08,135.41,135.91,37887.0,132.2264,132.626,131.973,132.4603,37887.0
2022-09-22 10:35:00,135.93,136.12,135.7,135.92,21308.0,132.4798,132.665,132.2556,132.4701,21308.0
2022-09-22 10:40:00,135.92,136.04,135.75,135.8,13505.0,132.4701,132.587,132.3044,132.3531,13505.0
2022-09-22 10:45:00,135.8,135.96,135.67,135.83,18634.0,132.3531,132.509,132.2264,132.3823,18634.0
2022-09-22 10:50:00,135.84,135.86,135.57,135.57,11543.0,132.3921,132.4116,132.1289,132.1289,11543.0
2022-09-22 10:55:00,135.51,135.76,135.4,135.48,15604.0,132.0705,132.3141,131.9633,132.0412,15604.0
2022-09-22 11:00:00,135.47,135.55,135.32,135.44,37737.0,132.0315,132.1094,131.8853,132.0022,37737.0
2022-09-22 11:05:00,135.44,135.53,135.17,135.24,36330.0,132.0022,132.09,131.7391,131.8073,36330.0
2022-09-22 11:10:00,135.24,135.28,135.03,135.26,43330.0,131.8073,131.8463,131.6026,131.8268,43330.0
2022-09-22 11:15:00,135.27,135.38,134.87,134.9,125270.0,131.8366,131.9438,131.4467,131.4759,125270.0
2022-09-22 11:20:00,134.92,134.98,134.24,134.28,61624.0,131.4954,131.5539,130.8327,130.8717,61624.0
2022-09-22 11:25:00,134.32,134.72,134.31,134.61,73472.0,130.9107,131.3005,130.9009,131.1933,73472.0
2022-09-22 11:30:00,134.63,134.8,134.47,134.51,41445.0,131.2128,131.3785,131.0569,131.0958,41445.0
2022-09-22 11:35:00,134.5,134.71,134.42,134.62,33052.0,131.0861,131.2908,131.0081,131.2031,33052.0
2022-09-22 11:40:00,134.61,134.61,134.12,134.15,31638.0,131.1933,131.1933,130.7157,130.745,31638.0
2022-09-22 11:45:00,134.16,134.7,134.1,134.69,30567.0,130.7547,131.281,130.6963,131.2713,30567.0
2022-09-22 11:50:00,134.69,134.89,134.66,134.74,38988.0,131.2713,131.4662,131.242,131.32,38988.0
2022-09-22 11:55:00,134.64,134.7,134.27,134.41,30769.0,131.2225,131.281,130.8619,130.9984,30769.0
2022-09-22 12:00:00,134.43,134.63,134.4,134.45,33201.0,131.0179,131.2128,130.9886,131.0374,33201.0
2022-09-22 12:05:00,134.43,134.61,134.28,134.55,24642.0,131.0179,131.1933,130.8717,131.1348,24642.0
2022-09-22 12:10:00,134.56,134.68,134.35,134.5,30578.0,131.1446,131.2615,130.9399,131.0861,30578.0
2022-09-22 12:15:00,134.5,134.67,134.39,134.64,24331.0,131.0861,131.2518,130.9789,131.2225,24331.0
2022-09-22 12:20:00,134.63,134.97,134.56,134.92,27536.0,131.2128,131.5442,131.1446,131.4954,27536.0
2022-09-22 12:25:00,134.95,134.99,134.72,134.78,16788.0,131.5247,131.5637,131.3005,131.359,16788.0
2022-09-22 12:30:00,134.81,134.87,134.61,134.87,13617.0,131.3882,131.4467,131.1933,131.4467,13617.0
2022-09-22 12:35:00,134.86,135.03,134.83,134.94,10193.0,131.437,131.6026,131.4077,131.5149,10193.0
2022-09-22 12:40:00,134.96,135.16,134.94,134.98,15956.0,131.5344,131.7293,131.5149,131.5539,15956.0
2022-09-22 12:45:00,134.97,135.03,134.87,134.92,14896.0,131.5442,131.6026,131.4467,131.4954,14896.0
2022-09-22 12:50:00,134.91,135.16,134.89,135.03,8706.0,131.4857,131.7293,131.4662,131.6026,8706.0
2022-09-22 12:55:00,135.01,135.2,134.86,134.91,12310.0,131.5832,131.7683,131.437,131.4857,12310.0
2022-09-22 13:00:00,134.9,134.96,134.69,134.73,12587.0,131.4759,131.5344,131.2713,131.3103,12587.0
2022-09-22 13:05:00,134.74,134.86,134.63,134.71,18156.0,131.32,131.437,131.2128,131.2908,18156.0
2022-09-22 13:10:00,134.69,134.77,134.52,134.58,24019.0,131.2713,131.3492,131.1056,131.1641,24019.0
2022-09-22 13:15:00,134.58,134.58,134.29,134.5,23140.0,131.1641,131.1641,130.8814,131.0861,23140.0
2022-09-22 13:20:00,134.49,134.57,134.43,134.48,12994.0,131.0764,131.1543,131.0179,131.0666,12994.0
2022-09-22 13:25:00,134.51,134.69,134.45,134.64,27683.0,131.0958,131.2713,131.0374,131.2225,27683.0
2022-09-22 13:30:00,134.66,134.71,134.42,134.6,21877.0,131.242,131.2908,131.0081,131.1836,21877.0
2022-09-22 13:35:00,134.58,134.61,134.44,134.55,37404.0,131.1641,131.1933,131.0276,131.1348,37404.0
2022-09-22 13:40:00,134.57,134.89,134.55,134.79,23648.0,131.1543,131.4662,131.1348,131.3687,23648.0
2022-09-22 13:45:00,134.81,134.87,134.74,134.78,13993.0,131.3882,131.4467,131.32,131.359,13993.0
2022-09-22 13:50:00,134.77,134.97,134.77,134.96,10195.0,131.3492,131.5442,131.3492,131.5344,10195.0
2022-09-22 13:55:00,134.95,135.03,134.83,134.84,8617.0,131.5247,131.6026,131.4077,131.4175,8617.0
2022-09-22 14:00:00,134.84,134.93,134.77,134.83,9093.0,131.4175,131.5052,131.3492,131.4077,9093.0
2022-09-22 14:05:00,134.82,134.95,134.75,134.79,12369.0,131.398,131.5247,131.3298,131.3687,12369.0
2022-09-22 14:10:00,134.75,134.81,134.6,134.63,18223.0,131.3298,131.3882,131.1836,131.2128,18223.0
2022-09-22 14:15:00,134.63,134.77,134.62,134.65,13358.0,131.2128,131.3492,131.2031,131.2323,13358.0
2022-09-22 14:20:00,134.68,134.74,134.49,134.62,17036.0,131.2615,131.32,131.0764,131.2031,17036.0
2022-09-22 14:25:00,134.63,134.83,134.63,134.79,11552.0,131.2128,131.4077,131.2128,131.3687,11552.0
2022-09-22 14:30:00,134.78,134.81,134.68,134.72,16228.0,131.359,131.3882,131.2615,131.3005,16228.0
2022-09-22 14:35:00,134.73,134.88,134.65,134.87,16365.0,131.3103,131.4565,131.2323,131.4467,16365.0
2022-09-22 14:40:00,134.88,134.88,134.76,134.77,9230.0,131.4565,131.4565,131.3395,131.3492,9230.0
2022-09-22 14:45:00,134.78,134.8,134.63,134.75,16785.0,131.359,131.3785,131.2128,131.3298,16785.0
2022-09-22 14:50:00,134.8,135.15,134.79,134.96,16899.0,131.3785,131.7196,131.3687,131.5344,16899.0
2022-09-22 14:55:00,134.98,135.0,134.91,134.97,15331.0,131.5539,131.5734,131.4857,131.5442,15331.0
2022-09-22 15:00:00,134.97,135.28,134.97,135.13,31527.0,131.5442,131.8463,131.5442,131.7001,31527.0
2022-09-22 15:05:00,135.16,135.21,135.07,135.11,11682.0,131.7293,131.7781,131.6416,131.6806,11682.0
2022-09-22 15:10:00,135.12,135.45,135.12,135.45,18516.0,131.6904,132.012,131.6904,132.012,18516.0
2022-09-22 15:15:00,135.47,135.47,135.17,135.26,17863.0,132.0315,132.0315,131.7391,131.8268,17863.0
2022-09-22 15:20:00,135.25,135.45,135.12,135.38,33744.0,131.8171,132.012,131.6904,131.9438,33744.0
2022-09-22 15:25:00,135.38,135.47,135.17,135.45,36975.0,131.9438,132.0315,131.7391,132.012,36975.0
2022-09-22 15:30:00,135.47,135.64,135.42,135.64,29138.0,132.0315,132.1972,131.9827,132.1972,29138.0
2022-09-22 15:35:00,135.68,135.71,135.49,135.51,27063.0,132.2361,132.2654,132.051,132.0705,27063.0
2022-09-22 15:40:00,135.51,135.59,135.29,135.4,49210.0,132.0705,132.1484,131.856,131.9633,49210.0
2022-09-22 15:45:00,135.4,135.93,135.37,135.84,46254.0,131.9633,132.4798,131.934,132.3921,46254.0
2022-09-22 15:50:00,135.82,135.82,135.25,135.25,70119.0,132.3726,132.3726,131.8171,131.8171,70119.0
2022-09-22 15:55:00,135.27,135.28,134.85,135.06,258733.0,131.8366,131.8463,131.4272,131.6319,258733.0
2022-09-23 09:30:00,133.72,133.77,131.44,131.71,226612.0,130.3259,130.3746,128.1038,128.3669,226612.0
2022-09-23 09:35:00,131.72,132.48,131.72,132.28,176656.0,128.3767,129.1174,128.3767,128.9224,176656.0
2022-09-23 09:40:00,132.3,133.01,132.26,132.82,64642.0,128.9419,129.6339,128.903,129.4487,64642.0
2022-09-23 09:45:00,132.82,132.88,132.32,132.32,195960.0,129.4487,129.5072,128.9614,128.9614,195960.0
2022-09-23 09:50:00,132.4,132.4,131.73,131.87,61852.0,129.0394,129.0394,128.3864,128.5229,61852.0
2022-09-23 09:55:00,131.92,132.57,131.82,132.35,56554.0,128.5716,129.2051,128.4741,128.9907,56554.0
2022-09-23 10:00:00,132.36,132.97,132.36,132.73,37956.0,129.0004,129.5949,129.0004,129.361,37956.0
2022-09-23 10:05:00,132.63,133.0,132.5,132.99,112003.0,129.2636,129.6242,129.1369,129.6144,112003.0
2022-09-23 10:10:00,132.97,133.49,132.97,133.01,30704.0,129.5949,130.1017,129.5949,129.6339,30704.0
2022-09-23 10:15:00,133.02,133.22,132.85,133.06,46054.0,129.6437,129.8386,129.478,129.6826,46054.0
2022-09-23 10:20:00,133.04,133.17,132.77,132.82,24825.0,129.6632,129.7899,129.4,129.4487,24825.0
2022-09-23 10:25:00,132.81,133.2,132.71,133.16,22268.0,129.439,129.8191,129.3415,129.7801,22268.0
2022-09-23 10:30:00,133.1,133.1,132.45,132.52,39787.0,129.7216,129.7216,129.0881,129.1564,39787.0
2022-09-23 10:35:00,132.5,132.63,132.36,132.4,72923.0,129.1369,129.2636,129.0004,129.0394,72923.0
2022-09-23 10:40:00,132.4,132.42,132.22,132.35,23984.0,129.0394,129.0589,128.864,128.9907,23984.0
2022-09-23 10:45:00,132.38,132.61,132.23,132.23,46672.0,129.0199,129.2441,128.8737,128.8737,46672.0
2022-09-23 10:50:00,132.22,132.44,132.17,132.4,21644.0,128.864,129.0784,128.8152,129.0394,21644.0
2022-09-23 10:55:00,132.39,132.44,131.97,132.05,35872.0,129.0297,129.0784,128.6203,128.6983,35872.0
2022-09-23 11:00:00,132.08,132.09,131.85,131.9,41851.0,128.7275,128.7373,128.5034,128.5521,41851.0
2022-09-23 11:05:00,131.9,132.2,131.82,131.91,46232.0,128.5521,128.8445,128.4741,128.5618,46232.0
2022-09-23 11:10:00,131.89,131.91,131.59,131.59,41887.0,128.5423,128.5618,128.25,128.25,41887.0
2022-09-23 11:15:00,131.57,131.76,131.49,131.72,52236.0,128.2305,128.4156,128.1525,128.3767,52236.0
2022-09-23 11:20:00,131.72,131.79,131.57,131.68,43034.0,128.3767,128.4449,128.2305,128.3377,43034.0
2022-09-23 11:25:00,131.67,131.69,131.45,131.48,65958.0,128.3279,128.3474,128.1135,128.1428,65958.0
2022-09-23 11:30:00,131.48,131.56,131.29,131.37,42002.0,128.1428,128.2207,127.9576,128.0355,42002.0
2022-09-23 11:35:00,131.36,131.47,130.95,130.98,51353.0,128.0258,128.133,127.6262,127.6554,51353.0
2022-09-23 11:40:00,130.96,131.17,130.9,130.94,49340.0,127.636,127.8406,127.5775,127.6165,49340.0
2022-09-23 11:45:00,130.94,131.5,130.82,131.5,38700.0,127.6165,128.1622,127.4995,128.1622,38700.0
2022-09-23 11:50:00,131.5,131.71,131.43,131.52,32393.0,128.1622,128.3669,128.094,128.1817,32393.0
2022-09-23 11:55:00,131.51,131.54,131.11,131.11,28971.0,128.172,128.2012,127.7821,127.7821,28971.0
2022-09-23 12:00:00,131.11,131.19,130.89,131.19,25498.0,127.7821,127.8601,127.5677,127.8601,25498.0
2022-09-23 12:05:00,131.2,131.29,130.96,131.14,43711.0,127.8699,127.9576,127.636,127.8114,43711.0
2022-09-23 12:10:00,131.15,131.33,130.95,131.23,27493.0,127.8211,127.9966,127.6262,127.8991,27493.0
2022-09-23 12:15:00,131.22,131.48,131.06,131.46,21236.0,127.8894,128.1428,127.7334,128.1233,21236.0
2022-09-23 12:20:00,131.46,131.74,131.42,131.73,22412.0,128.1233,128.3962,128.0843,128.3864,22412.0
2022-09-23 12:25:00,131.72,131.74,131.51,131.51,21278.0,128.3767,128.3962,128.172,128.172,21278.0
2022-09-23 12:30:00,131.52,131.78,131.51,131.69,17111.0,128.1817,128.4351,128.172,128.3474,17111.0
2022-09-23 12:35:00,131.67,131.8,131.5,131.69,20381.0,128.3279,128.4546,128.1622,128.3474,20381.0
2022-09-23 12:40:00,131.7,131.78,131.58,131.74,19082.0,128.3572,128.4351,128.2402,128.3962,19082.0
2022-09-23 12:45:00,131.74,131.96,131.68,131.93,18680.0,128.3962,128.6106,128.3377,128.5813,18680.0
2022-09-23 12:50:00,131.96,132.22,131.91,132.2,14053.0,128.6106,128.864,128.5618,128.8445,14053.0
2022-09-23 12:55:00,132.23,132.25,132.01,132.22,13898.0,128.8737,128.8932,128.6593,128.864,13898.0
2022-09-23 13:00:00,132.25,132.52,132.21,132.39,16041.0,128.8932,129.1564,128.8542,129.0297,16041.0
2022-09-23 13:05:00,132.37,132.45,132.2,132.45,14066.0,129.0102,129.0881,128.8445,129.0881,14066.0
2022-09-23 13:10:00,132.47,132.57,132.4,132.49,13695.0,129.1076,129.2051,129.0394,129.1271,13695.0
2022-09-23 13:15:00,132.5,132.71,132.5,132.7,63501.0,129.1369,129.3415,129.1369,129.3318,63501.0
2022-09-23 13:20:00,132.65,132.65,132.27,132.43,13218.0,129.2831,129.2831,128.9127,129.0686,13218.0
2022-09-23 13:25:00,132.41,132.41,132.0,132.03,11541.0,129.0491,129.0491,128.6496,128.6788,11541.0
2022-09-23 13:30:00,132.09,132.18,132.03,132.12,14075.0,128.7373,128.825,128.6788,128.7665,14075.0
2022-09-23 13:35:00,132.14,132.14,131.93,132.09,36136.0,128.786,128.786,128.5813,128.7373,36136.0
2022-09-23 13:40:00,132.09,132.29,132.05,132.29,12875.0,128.7373,128.9322,128.6983,128.9322,12875.0
2022-09-23 13:45:00,132.28,132.48,132.24,132.39,18653.0,128.9224,129.1174,128.8835,129.0297,18653.0
2022-09-23 13:50:00,132.42,132.55,132.36,132.55,13045.0,129.0589,129.1856,129.0004,129.1856,13045.0
2022-09-23 13:55:00,132.58,132.62,132.45,132.57,19471.0,129.2148,129.2538,129.0881,129.2051,19471.0
2022-09-23 14:00:00,132.56,132.56,132.23,132.36,21251.0,129.1953,129.1953,128.8737,129.0004,21251.0
2022-09-23 14:05:00,132.35,132.48,132.14,132.16,16019.0,128.9907,129.1174,128.786,128.8055,16019.0
2022-09-23 14:10:00,132.17,132.24,131.7,131.78,24330.0,128.8152,128.8835,128.3572,128.4351,24330.0
2022-09-23 14:15:00,131.78,131.85,131.56,131.56,18462.0,128.4351,128.5034,128.2207,128.2207,18462.0
2022-09-23 14:20:00,131.54,131.56,131.31,131.33,62663.0,128.2012,128.2207,127.9771,127.9966,62663.0
2022-09-23 14:25:00,131.34,131.39,131.09,131.22,136997.0,128.0063,128.055,127.7627,127.8894,136997.0
2022-09-23 14:30:00,131.24,131.25,130.8,131.03,44347.0,127.9088,127.9186,127.48,127.7042,44347.0
2022-09-23 14:35:00,131.05,131.05,130.76,130.86,43517.0,127.7237,127.7237,127.441,127.5385,43517.0
2022-09-23 14:40:00,130.84,131.01,130.76,130.87,56510.0,127.519,127.6847,127.441,127.5482,56510.0
2022-09-23 14:45:00,130.85,130.95,130.71,130.72,31920.0,127.5287,127.6262,127.3923,127.402,31920.0
2022-09-23 14:50:00,130.68,130.72,130.55,130.58,42778.0,127.3631,127.402,127.2364,127.2656,42778.0
2022-09-23 14:55:00,130.58,130.64,130.43,130.53,38509.0,127.2656,127.3241,127.1194,127.2169,38509.0
2022-09-23 15:00:00,130.53,131.16,130.51,131.13,59032.0,127.2169,127.8309,127.1974,127.8016,59032.0
2022-09-23 15:05:00,131.13,131.8,131.1,131.42,45022.0,127.8016,128.4546,127.7724,128.0843,45022.0
2022-09-23 15:10:00,131.43,131.49,131.21,131.42,24150.0,128.094,128.1525,127.8796,128.0843,24150.0
2022-09-23 15:15:00,131.42,131.7,131.42,131.43,49028.0,128.0843,128.3572,128.0843,128.094,49028.0
2022-09-23 15:20:00,131.41,131.49,131.24,131.48,29802.0,128.0745,128.1525,127.9088,128.1428,29802.0
2022-09-23 15:25:00,131.49,131.56,131.3,131.47,39692.0,128.1525,128.2207,127.9673,128.133,39692.0
2022-09-23 15:30:00,131.45,131.88,131.44,131.76,34453.0,128.1135,128.5326,128.1038,128.4156,34453.0
2022-09-23 15:35:00,131.81,131.97,131.59,131.92,25969.0,128.4644,128.6203,128.25,128.5716,25969.0
2022-09-23 15:40:00,131.94,132.37,131.87,132.35,49071.0,128.5911,129.0102,128.5229,128.9907,49071.0
2022-09-23 15:45:00,132.36,132.41,132.05,132.05,49986.0,129.0004,129.0491,128.6983,128.6983,49986.0
2022-09-23 15:50:00,132.08,132.31,131.85,132.26,85194.0,128.7275,128.9517,128.5034,128.903,85194.0
2022-09-23 15:55:00,132.27,132.43,131.96,132.34,231220.0,128.9127,129.0686,128.6106,128.9809,231220.0
2022-09-26 09:30:00,131.6,132.06,131.41,131.41,153287.0,128.2597,128.708,128.0745,128.0745,153287.0
2022-09-26 09:35:00,131.48,132.2,131.31,131.37,96542.0,128.1428,128.8445,127.9771,128.0355,96542.0
2022-09-26 09:40:00,131.36,131.96,131.08,131.76,49935.0,128.0258,128.6106,127.7529,128.4156,49935.0
2022-09-26 09:45:00,131.8,132.26,131.78,132.24,29449.0,128.4546,128.903,128.4351,128.8835,29449.0
2022-09-26 09:50:00,132.24,132.7,132.03,132.03,25709.0,128.8835,129.3318,128.6788,128.6788,25709.0
2022-09-26 09:55:00,132.03,132.33,131.95,132.28,19637.0,128.6788,128.9712,128.6008,128.9224,19637.0
2022-09-26 10:00:00,132.29,132.59,132.05,132.15,25281.0,128.9322,129.2246,128.6983,128.7957,25281.0
2022-09-26 10:05:00,132.09,132.16,131.74,131.8,25798.0,128.7373,128.8055,128.3962,128.4546,25798.0
2022-09-26 10:10:00,131.8,132.18,131.63,132.07,33669.0,128.4546,128.825,128.2889,128.7178,33669.0
2022-09-26 10:15:00,132.12,132.67,132.12,132.59,23123.0,128.7665,129.3025,128.7665,129.2246,23123.0
2022-09-26 10:20:00,132.62,132.87,132.6,132.73,24563.0,129.2538,129.4975,129.2343,129.361,24563.0
2022-09-26 10:25:00,132.85,133.04,132.75,132.96,41714.0,129.478,129.6632,129.3805,129.5852,41714.0
2022-09-26 10:30:00,132.95,133.0,132.37,132.38,19226.0,129.5754,129.6242,129.0102,129.0199,19226.0
2022-09-26 10:35:00,132.36,132.49,132.22,132.28,20320.0,129.0004,129.1271,128.864,128.9224,20320.0
2022-09-26 10:40:00,132.34,132.34,131.86,132.02,44674.0,128.9809,128.9809,128.5131,128.669,44674.0
2022-09-26 10:45:00,131.99,132.04,131.86,131.97,11371.0,128.6398,128.6885,128.5131,128.6203,11371.0
2022-09-26 10:50:00,131.99,132.41,131.81,132.37,36421.0,128.6398,129.0491,128.4644,129.0102,36421.0
2022-09-26 10:55:00,132.36,132.5,132.31,132.32,20775.0,129.0004,129.1369,128.9517,128.9614,20775.0
2022-09-26 11:00:00,132.32,132.54,132.17,132.37,22244.0,128.9614,129.1758,128.8152,129.0102,22244.0
2022-09-26 11:05:00,132.35,132.35,131.78,131.8,19797.0,128.9907,128.9907,128.4351,128.4546,19797.0
2022-09-26 11:10:00,131.8,131.8,131.47,131.7,69108.0,128.4546,128.4546,128.133,128.3572,69108.0
2022-09-26 11:15:00,131.69,131.92,131.58,131.87,21173.0,128.3474,128.5716,128.2402,128.5229,21173.0
2022-09-26 11:20:00,131.87,132.05,131.79,131.96,14700.0,128.5229,128.6983,128.4449,128.6106,14700.0
2022-09-26 11:25:00,131.93,131.99,131.72,131.73,19413.0,128.5813,128.6398,128.3767,128.3864,19413.0
2022-09-26 11:30:00,131.76,131.92,131.55,131.57,37496.0,128.4156,128.5716,128.211,128.2305,37496.0
2022-09-26 11:35:00,131.59,131.88,131.55,131.62,33455.0,128.25,128.5326,128.211,128.2792,33455.0
2022-09-26 11:40:00,131.6,131.86,131.25,131.25,34532.0,128.2597,128.5131,127.9186,127.9186,34532.0
2022-09-26 11:45:00,131.26,131.74,131.02,131.39,112112.0,127.9283,128.3962,127.6944,128.055,112112.0
2022-09-26 11:50:00,131.39,131.47,131.13,131.47,53947.0,128.055,128.133,127.8016,128.133,53947.0
2022-09-26 11:55:00,131.47,131.82,131.29,131.61,40622.0,128.133,128.4741,127.9576,128.2695,40622.0
2022-09-26 12:00:00,131.6,131.78,131.35,131.77,36582.0,128.2597,128.4351,128.0161,128.4254,36582.0
2022-09-26 12:05:00,131.76,131.9,131.51,131.72,43571.0,128.4156,128.5521,128.172,128.3767,43571.0
2022-09-26 12:10:00,131.76,131.96,131.69,131.88,23392.0,128.4156,128.6106,128.3474,128.5326,23392.0
2022-09-26 12:15:00,131.87,131.87,131.63,131.63,20652.0,128.5229,128.5229,128.2889,128.2889,20652.0
2022-09-26 12:20:00,131.63,131.71,131.49,131.65,26815.0,128.2889,128.3669,128.1525,128.3084,26815.0
2022-09-26 12:25:00,131.6,131.61,131.35,131.53,24956.0,128.2597,128.2695,128.0161,128.1915,24956.0
2022-09-26 12:30:00,131.51,131.79,131.51,131.71,27256.0,128.172,128.4449,128.172,128.3669,27256.0
2022-09-26 12:35:00,131.71,131.98,131.7,131.92,17652.0,128.3669,128.6301,128.3572,128.5716,17652.0
2022-09-26 12:40:00,131.93,132.04,131.81,131.91,17993.0,128.5813,128.6885,128.4644,128.5618,17993.0
2022-09-26 12:45:00,131.97,132.07,131.91,132.0,16359.0,128.6203,128.7178,128.5618,128.6496,16359.0
2022-09-26 12:50:00,131.98,132.07,131.93,132.02,25734.0,128.6301,128.7178,128.5813,128.669,25734.0
2022-09-26 12:55:00,132.03,132.21,132.02,132.07,20818.0,128.6788,128.8542,128.669,128.7178,20818.0
2022-09-26 13:00:00,132.07,132.2,132.02,132.02,35916.0,128.7178,128.8445,128.669,128.669,35916.0
2022-09-26 13:05:00,132.05,132.1,131.91,131.96,10452.0,128.6983,128.747,128.5618,128.6106,10452.0
2022-09-26 13:10:00,131.97,131.97,131.62,131.62,15710.0,128.6203,128.6203,128.2792,128.2792,15710.0
2022-09-26 13:15:00,131.6,131.69,131.51,131.66,16579.0,128.2597,128.3474,128.172,128.3182,16579.0
2022-09-26 13:20:00,131.73,131.87,131.71,131.77,19622.0,128.3864,128.5229,128.3669,128.4254,19622.0
2022-09-26 13:25:00,131.76,131.9,131.64,131.89,13326.0,128.4156,128.5521,128.2987,128.5423,13326.0
2022-09-26 13:30:00,131.9,132.07,131.82,131.84,22905.0,128.5521,128.7178,128.4741,128.4936,22905.0
2022-09-26 13:35:00,131.84,131.91,131.64,131.64,26658.0,128.4936,128.5618,128.2987,128.2987,26658.0
2022-09-26 13:40:00,131.65,131.77,131.55,131.74,13145.0,128.3084,128.4254,128.211,128.3962,13145.0
2022-09-26 13:45:00,131.86,132.08,131.81,131.86,31156.0,128.5131,128.7275,128.4644,128.5131,31156.0
2022-09-26 13:50:00,131.86,132.03,131.78,131.98,9272.0,128.5131,128.6788,128.4351,128.6301,9272.0
2022-09-26 13:55:00,131.95,131.95,131.74,131.76,15256.0,128.6008,128.6008,128.3962,128.4156,15256.0
2022-09-26 14:00:00,131.74,132.07,131.73,132.06,24257.0,128.3962,128.7178,128.3864,128.708,24257.0
2022-09-26 14:05:00,132.05,132.13,131.97,132.07,32692.0,128.6983,128.7763,128.6203,128.7178,32692.0
2022-09-26 14:10:00,132.06,132.14,131.98,132.14,18978.0,128.708,128.786,128.6301,128.786,18978.0
2022-09-26 14:15:00,132.15,132.32,132.09,132.28,28970.0,128.7957,128.9614,128.7373,128.9224,28970.0
2022-09-26 14:20:00,132.26,132.55,132.2,132.28,33856.0,128.903,129.1856,128.8445,128.9224,33856.0
2022-09-26 14:25:00,132.29,132.32,131.94,131.98,21721.0,128.9322,128.9614,128.5911,128.6301,21721.0
2022-09-26 14:30:00,131.99,132.07,131.94,132.02,14079.0,128.6398,128.7178,128.5911,128.669,14079.0
2022-09-26 14:35:00,132.04,132.05,131.82,132.04,18372.0,128.6885,128.6983,128.4741,128.6885,18372.0
2022-09-26 14:40:00,132.07,132.16,131.96,132.14,11145.0,128.7178,128.8055,128.6106,128.786,11145.0
2022-09-26 14:45:00,132.14,132.35,132.14,132.3,41796.0,128.786,128.9907,128.786,128.9419,41796.0
2022-09-26 14:50:00,132.34,132.66,132.29,132.59,31594.0,128.9809,129.2928,128.9322,129.2246,31594.0
2022-09-26 14:55:00,132.66,132.66,132.37,132.47,20100.0,129.2928,129.2928,129.0102,129.1076,20100.0
2022-09-26 15:00:00,132.45,132.77,132.41,132.77,75124.0,129.0881,129.4,129.0491,129.4,75124.0
2022-09-26 15:05:00,132.83,132.87,132.44,132.7,16292.0,129.4585,129.4975,129.0784,129.3318,16292.0
2022-09-26 15:10:00,132.71,132.74,132.54,132.58,12904.0,129.3415,129.3708,129.1758,129.2148,12904.0
2022-09-26 15:15:00,132.58,132.75,132.32,132.64,14477.0,129.2148,129.3805,128.9614,129.2733,14477.0
2022-09-26 15:20:00,132.66,132.66,132.4,132.5,22649.0,129.2928,129.2928,129.0394,129.1369,22649.0
2022-09-26 15:25:00,132.47,132.54,132.42,132.5,30465.0,129.1076,129.1758,129.0589,129.1369,30465.0
2022-09-26 15:30:00,132.5,132.5,132.32,132.42,25398.0,129.1369,129.1369,128.9614,129.0589,25398.0
2022-09-26 15:35:00,132.4,132.55,132.23,132.28,39820.0,129.0394,129.1856,128.8737,128.9224,39820.0
2022-09-26 15:40:00,132.26,132.46,132.23,132.41,50948.0,128.903,129.0979,128.8737,129.0491,50948.0
2022-09-26 15:45:00,132.43,132.75,132.4,132.71,52879.0,129.0686,129.3805,129.0394,129.3415,52879.0
2022-09-26 15:50:00,132.73,133.13,132.44,132.97,77130.0,129.361,129.7509,129.0784,129.5949,77130.0
2022-09-26 15:55:00,132.94,132.94,132.2,132.34,235907.0,129.5657,129.5657,128.8445,128.9809,235907.0
2022-09-27 09:30:00,132.56,133.51,132.32,133.45,94723.0,129.1953,130.1212,128.9614,130.0628,94723.0
2022-09-27 09:35:00,133.41,133.65,133.0,133.13,67839.0,130.0238,130.2577,129.6242,129.7509,67839.0
2022-09-27 09:40:00,133.18,133.98,133.18,133.89,25901.0,129.7996,130.5793,129.7996,130.4916,25901.0
2022-09-27 09:45:00,133.82,133.91,133.31,133.31,63217.0,130.4234,130.5111,129.9263,129.9263,63217.0
2022-09-27 09:50:00,133.35,133.54,133.15,133.36,16921.0,129.9653,130.1505,129.7704,129.975,16921.0
2022-09-27 09:55:00,133.34,133.36,132.91,132.99,23647.0,129.9555,129.975,129.5365,129.6144,23647.0
2022-09-27 10:00:00,133.05,133.14,132.2,132.32,17542.0,129.6729,129.7606,128.8445,128.9614,17542.0
2022-09-27 10:05:00,132.34,132.53,132.06,132.19,15949.0,128.9809,129.1661,128.708,128.8347,15949.0
2022-09-27 10:10:00,132.27,132.79,132.26,132.7,24002.0,128.9127,129.4195,128.903,129.3318,24002.0
2022-09-27 10:15:00,132.71,132.84,132.53,132.79,51749.0,129.3415,129.4682,129.1661,129.4195,51749.0
2022-09-27 10:20:00,132.75,133.1,132.74,132.92,21655.0,129.3805,129.7216,129.3708,129.5462,21655.0
2022-09-27 10:25:00,132.96,133.17,132.8,132.86,23363.0,129.5852,129.7899,129.4292,129.4877,23363.0
2022-09-27 10:30:00,132.94,133.45,132.93,133.26,15028.0,129.5657,130.0628,129.5559,129.8776,15028.0
2022-09-27 10:35:00,133.25,133.47,133.16,133.27,15286.0,129.8678,130.0822,129.7801,129.8873,15286.0
2022-09-27 10:40:00,133.31,133.76,133.19,133.76,10592.0,129.9263,130.3649,129.8094,130.3649,10592.0
2022-09-27 10:45:00,133.74,133.88,133.57,133.69,16883.0,130.3454,130.4818,130.1797,130.2967,16883.0
2022-09-27 10:50:00,133.66,133.84,133.58,133.6,15468.0,130.2674,130.4429,130.1895,130.2089,15468.0
2022-09-27 10:55:00,133.58,133.69,133.51,133.58,16050.0,130.1895,130.2967,130.1212,130.1895,16050.0
2022-09-27 11:00:00,133.63,133.63,133.16,133.19,21927.0,130.2382,130.2382,129.7801,129.8094,21927.0
2022-09-27 11:05:00,133.19,133.59,133.15,133.59,13313.0,129.8094,130.1992,129.7704,130.1992,13313.0
2022-09-27 11:10:00,133.62,133.63,133.17,133.17,13314.0,130.2284,130.2382,129.7899,129.7899,13314.0
2022-09-27 11:15:00,133.2,133.4,133.14,133.28,15072.0,129.8191,130.014,129.7606,129.8971,15072.0
2022-09-27 11:20:00,133.32,133.34,132.99,133.09,25511.0,129.9361,129.9555,129.6144,129.7119,25511.0
2022-09-27 11:25:00,133.13,133.13,132.44,132.63,25189.0,129.7509,129.7509,129.0784,129.2636,25189.0
2022-09-27 11:30:00,132.65,132.75,132.46,132.62,17096.0,129.2831,129.3805,129.0979,129.2538,17096.0
2022-09-27 11:35:00,132.65,132.98,132.61,132.8,14285.0,129.2831,129.6047,129.2441,129.4292,14285.0
2022-09-27 11:40:00,132.8,132.99,132.71,132.89,26138.0,129.4292,129.6144,129.3415,129.517,26138.0
2022-09-27 11:45:00,132.89,132.98,132.82,132.88,8137.0,129.517,129.6047,129.4487,129.5072,8137.0
2022-09-27 11:50:00,132.89,133.03,132.64,132.69,12959.0,129.517,129.6534,129.2733,129.322,12959.0
2022-09-27 11:55:00,132.69,132.75,132.58,132.58,11398.0,129.322,129.3805,129.2148,129.2148,11398.0
2022-09-27 12:00:00,132.58,132.67,132.47,132.67,15615.0,129.2148,129.3025,129.1076,129.3025,15615.0
2022-09-27 12:05:00,132.66,132.66,132.52,132.56,9746.0,129.2928,129.2928,129.1564,129.1953,9746.0
2022-09-27 12:10:00,132.53,132.53,132.06,132.31,19940.0,129.1661,129.1661,128.708,128.9517,19940.0
2022-09-27 12:15:00,132.31,132.31,132.1,132.1,13492.0,128.9517,128.9517,128.747,128.747,13492.0
2022-09-27 12:20:00,132.09,132.34,132.06,132.15,18184.0,128.7373,128.9809,128.708,128.7957,18184.0
2022-09-27 12:25:00,132.23,132.5,132.11,132.35,18574.0,128.8737,129.1369,128.7568,128.9907,18574.0
2022-09-27 12:30:00,132.37,132.47,132.28,132.39,15287.0,129.0102,129.1076,128.9224,129.0297,15287.0
2022-09-27 12:35:00,132.42,132.43,132.16,132.22,12843.0,129.0589,129.0686,128.8055,128.864,12843.0
2022-09-27 12:40:00,132.18,132.29,132.09,132.12,14511.0,128.825,128.9322,128.7373,128.7665,14511.0
2022-09-27 12:45:00,132.1,132.35,132.08,132.3,14447.0,128.747,128.9907,128.7275,128.9419,14447.0
2022-09-27 12:50:00,132.32,132.36,132.02,132.34,12438.0,128.9614,129.0004,128.669,128.9809,12438.0
2022-09-27 12:55:00,132.31,132.42,132.22,132.25,12096.0,128.9517,129.0589,128.864,128.8932,12096.0
2022-09-27 13:00:00,132.23,132.3,131.94,132.05,36718.0,128.8737,128.9419,128.5911,128.6983,36718.0
2022-09-27 13:05:00,132.04,132.29,132.0,132.11,24424.0,128.6885,128.9322,128.6496,128.7568,24424.0
2022-09-27 13:10:00,132.11,132.12,131.9,132.08,29849.0,128.7568,128.7665,128.5521,128.7275,29849.0
2022-09-27 13:15:00,132.04,132.22,132.03,132.16,10923.0,128.6885,128.864,128.6788,128.8055,10923.0
2022-09-27 13:20:00,132.17,132.35,132.13,132.23,11918.0,128.8152,128.9907,128.7763,128.8737,11918.0
2022-09-27 13:25:00,132.22,132.31,132.11,132.25,8211.0,128.864,128.9517,128.7568,128.8932,8211.0
2022-09-27 13:30:00,132.26,132.5,132.23,132.42,44760.0,128.903,129.1369,128.8737,129.0589,44760.0
2022-09-27 13:35:00,132.42,132.43,132.29,132.34,14672.0,129.0589,129.0686,128.9322,128.9809,14672.0
2022-09-27 13:40:00,132.32,132.33,132.11,132.22,18198.0,128.9614,128.9712,128.7568,128.864,18198.0
2022-09-27 13:45:00,132.21,132.33,132.04,132.04,21148.0,128.8542,128.9712,128.6885,128.6885,21148.0
2022-09-27 13:50:00,132.04,132.19,131.98,131.98,33104.0,128.6885,128.8347,128.6301,128.6301,33104.0
2022-09-27 13:55:00,131.93,132.03,131.73,132.02,16997.0,128.5813,128.6788,128.3864,128.669,16997.0
2022-09-27 14:00:00,132.02,132.35,131.96,132.25,13061.0,128.669,128.9907,128.6106,128.8932,13061.0
2022-09-27 14:05:00,132.24,132.25,132.1,132.21,16404.0,128.8835,128.8932,128.747,128.8542,16404.0
2022-09-27 14:10:00,132.21,132.24,131.84,131.89,18665.0,128.8542,128.8835,128.4936,128.5423,18665.0
2022-09-27 14:15:00,131.87,131.92,131.81,131.81,16558.0,128.5229,128.5716,128.4644,128.4644,16558.0
2022-09-27 14:20:00,131.77,132.01,131.75,132.0,49832.0,128.4254,128.6593,128.4059,128.6496,49832.0
2022-09-27 14:25:00,132.0,132.15,131.99,132.1,42293.0,128.6496,128.7957,128.6398,128.747,42293.0
2022-09-27 14:30:00,132.11,132.22,132.06,132.16,27429.0,128.7568,128.864,128.708,128.8055,27429.0
2022-09-27 14:35:00,132.17,132.58,132.11,132.54,26777.0,128.8152,129.2148,128.7568,129.1758,26777.0
2022-09-27 14:40:00,132.56,132.7,132.52,132.55,16998.0,129.1953,129.3318,129.1564,129.1856,16998.0
2022-09-27 14:45:00,132.55,132.79,132.4,132.76,31558.0,129.1856,129.4195,129.0394,129.3903,31558.0
2022-09-27 14:50:00,132.75,132.79,132.53,132.53,15364.0,129.3805,129.4195,129.1661,129.1661,15364.0
2022-09-27 14:55:00,132.53,132.56,132.4,132.41,21729.0,129.1661,129.1953,129.0394,129.0491,21729.0
2022-09-27 15:00:00,132.42,132.42,132.05,132.18,32342.0,129.0589,129.0589,128.6983,128.825,32342.0
2022-09-27 15:05:00,132.19,132.56,132.13,132.53,53990.0,128.8347,129.1953,128.7763,129.1661,53990.0
2022-09-27 15:10:00,132.52,132.62,132.37,132.55,60224.0,129.1564,129.2538,129.0102,129.1856,60224.0
2022-09-27 15:15:00,132.54,132.67,132.39,132.64,80438.0,129.1758,129.3025,129.0297,129.2733,80438.0
2022-09-27 15:20:00,132.61,132.65,132.38,132.38,96086.0,129.2441,129.2831,129.0199,129.0199,96086.0
2022-09-27 15:25:00,132.4,132.53,132.3,132.46,87340.0,129.0394,129.1661,128.9419,129.0979,87340.0
2022-09-27 15:30:00,132.47,132.55,132.33,132.49,99353.0,129.1076,129.1856,128.9712,129.1271,99353.0
2022-09-27 15:35:00,132.49,132.61,132.43,132.56,100485.0,129.1271,129.2441,129.0686,129.1953,100485.0
2022-09-27 15:40:00,132.54,132.82,132.51,132.78,106851.0,129.1758,129.4487,129.1466,129.4098,106851.0
2022-09-27 15:45:00,132.74,132.75,132.23,132.49,55181.0,129.3708,129.3805,128.8737,129.1271,55181.0
2022-09-27 15:50:00,132.48,132.75,132.44,132.69,57309.0,129.1174,129.3805,129.0784,129.322,57309.0
2022-09-27 15:55:00,132.68,132.83,132.55,132.68,155485.0,129.3123,129.4585,129.1856,129.3123,155485.0
2022-09-28 09:30:00,134.46,134.46,133.29,133.36,110769.0,131.0471,131.0471,129.9068,129.975,110769.0
2022-09-28 09:35:00,133.36,133.88,133.28,133.84,40453.0,129.975,130.4818,129.8971,130.4429,40453.0
2022-09-28 09:40:00,133.91,134.21,133.6,134.03,86582.0,130.5111,130.8035,130.2089,130.628,86582.0
2022-09-28 09:45:00,134.12,134.12,133.71,133.9,55711.0,130.7157,130.7157,130.3162,130.5013,55711.0
2022-09-28 09:50:00,133.93,134.02,133.7,133.77,30395.0,130.5306,130.6183,130.3064,130.3746,30395.0
2022-09-28 09:55:00,133.83,133.91,133.66,133.8,21924.0,130.4331,130.5111,130.2674,130.4039,21924.0
2022-09-28 10:00:00,133.82,134.35,133.68,133.78,42640.0,130.4234,130.9399,130.2869,130.3844,42640.0
2022-09-28 10:05:00,133.75,133.97,133.64,133.67,29835.0,130.3551,130.5696,130.2479,130.2772,29835.0
2022-09-28 10:10:00,133.67,133.85,133.54,133.74,41835.0,130.2772,130.4526,130.1505,130.3454,41835.0
2022-09-28 10:15:00,133.74,134.18,133.56,134.13,60971.0,130.3454,130.7742,130.17,130.7255,60971.0
2022-09-28 10:20:00,134.12,134.42,133.92,134.28,73632.0,130.7157,131.0081,130.5208,130.8717,73632.0
2022-09-28 10:25:00,134.28,134.89,134.19,134.86,86564.0,130.8717,131.4662,130.784,131.437,86564.0
2022-09-28 10:30:00,134.91,135.12,134.76,134.77,22908.0,131.4857,131.6904,131.3395,131.3492,22908.0
2022-09-28 10:35:00,134.75,134.88,134.57,134.88,32930.0,131.3298,131.4565,131.1543,131.4565,32930.0
2022-09-28 10:40:00,134.89,135.34,134.88,135.21,32652.0,131.4662,131.9048,131.4565,131.7781,32652.0
2022-09-28 10:45:00,135.16,135.46,135.11,135.26,18647.0,131.7293,132.0217,131.6806,131.8268,18647.0
2022-09-28 10:50:00,135.3,135.3,135.08,135.12,15431.0,131.8658,131.8658,131.6514,131.6904,15431.0
2022-09-28 10:55:00,135.09,135.19,134.87,134.97,24411.0,131.6611,131.7586,131.4467,131.5442,24411.0
2022-09-28 11:00:00,134.96,135.24,134.94,135.04,19633.0,131.5344,131.8073,131.5149,131.6124,19633.0
2022-09-28 11:05:00,135.06,135.08,134.92,134.95,28527.0,131.6319,131.6514,131.4954,131.5247,28527.0
2022-09-28 11:10:00,134.94,135.07,134.92,134.96,23678.0,131.5149,131.6416,131.4954,131.5344,23678.0
2022-09-28 11:15:00,134.96,135.14,134.93,135.05,20401.0,131.5344,131.7099,131.5052,131.6221,20401.0
2022-09-28 11:20:00,135.01,135.43,134.98,135.39,30531.0,131.5832,131.9925,131.5539,131.9535,30531.0
2022-09-28 11:25:00,135.38,135.51,135.19,135.24,40185.0,131.9438,132.0705,131.7586,131.8073,40185.0
2022-09-28 11:30:00,135.23,135.36,135.12,135.33,28723.0,131.7976,131.9243,131.6904,131.895,28723.0
2022-09-28 11:35:00,135.36,135.44,135.19,135.25,24074.0,131.9243,132.0022,131.7586,131.8171,24074.0
2022-09-28 11:40:00,135.28,135.29,134.96,135.07,25082.0,131.8463,131.856,131.5344,131.6416,25082.0
2022-09-28 11:45:00,135.04,135.24,134.97,135.21,23043.0,131.6124,131.8073,131.5442,131.7781,23043.0
2022-09-28 11:50:00,135.23,135.37,135.15,135.34,14453.0,131.7976,131.934,131.7196,131.9048,14453.0
2022-09-28 11:55:00,135.34,135.45,135.31,135.4,13140.0,131.9048,132.012,131.8755,131.9633,13140.0
2022-09-28 12:00:00,135.43,135.55,135.35,135.49,26386.0,131.9925,132.1094,131.9145,132.051,26386.0
2022-09-28 12:05:00,135.49,135.76,135.41,135.66,28302.0,132.051,132.3141,131.973,132.2167,28302.0
2022-09-28 12:10:00,135.65,135.87,135.62,135.83,17366.0,132.2069,132.4213,132.1777,132.3823,17366.0
2022-09-28 12:15:00,135.83,135.99,135.7,135.93,14323.0,132.3823,132.5383,132.2556,132.4798,14323.0
2022-09-28 12:20:00,135.91,135.94,135.79,135.81,18084.0,132.4603,132.4895,132.3434,132.3628,18084.0
2022-09-28 12:25:00,135.76,135.92,135.74,135.8,15125.0,132.3141,132.4701,132.2946,132.3531,15125.0
2022-09-28 12:30:00,135.81,135.84,135.73,135.82,15659.0,132.3628,132.3921,132.2849,132.3726,15659.0
2022-09-28 12:35:00,135.79,135.86,135.65,135.68,16643.0,132.3434,132.4116,132.2069,132.2361,16643.0
2022-09-28 12:40:00,135.68,135.91,135.61,135.9,30464.0,132.2361,132.4603,132.1679,132.4506,30464.0
2022-09-28 12:45:00,135.89,136.01,135.8,135.82,18498.0,132.4408,132.5578,132.3531,132.3726,18498.0
2022-09-28 12:50:00,135.81,135.97,135.74,135.97,14033.0,132.3628,132.5188,132.2946,132.5188,14033.0
2022-09-28 12:55:00,135.96,136.03,135.83,135.94,15183.0,132.509,132.5773,132.3823,132.4895,15183.0
2022-09-28 13:00:00,135.93,136.04,135.75,136.0,17040.0,132.4798,132.587,132.3044,132.548,17040.0
2022-09-28 13:05:00,136.03,136.33,136.03,136.31,19517.0,132.5773,132.8697,132.5773,132.8502,19517.0
2022-09-28 13:10:00,136.28,136.52,136.21,136.47,19175.0,132.8209,133.0548,132.7527,133.0061,19175.0
2022-09-28 13:15:00,136.49,136.68,136.47,136.67,29058.0,133.0256,133.2108,133.0061,133.201,29058.0
2022-09-28 13:20:00,136.67,136.71,136.6,136.67,15659.0,133.201,133.24,133.1328,133.201,15659.0
2022-09-28 13:25:00,136.7,136.7,136.46,136.62,24499.0,133.2303,133.2303,132.9964,133.1523,24499.0
2022-09-28 13:30:00,136.68,136.71,136.33,136.33,47803.0,133.2108,133.24,132.8697,132.8697,47803.0
2022-09-28 13:35:00,136.33,136.36,136.05,136.1,45100.0,132.8697,132.8989,132.5968,132.6455,45100.0
2022-09-28 13:40:00,136.1,136.36,136.05,136.27,18530.0,132.6455,132.8989,132.5968,132.8112,18530.0
2022-09-28 13:45:00,136.3,136.34,136.11,136.19,28229.0,132.8404,132.8794,132.6552,132.7332,28229.0
2022-09-28 13:50:00,136.2,136.23,136.11,136.2,32246.0,132.7429,132.7722,132.6552,132.7429,32246.0
2022-09-28 13:55:00,136.19,136.26,136.07,136.18,39159.0,132.7332,132.8014,132.6162,132.7235,39159.0
2022-09-28 14:00:00,136.18,136.2,136.04,136.1,43136.0,132.7235,132.7429,132.587,132.6455,43136.0
2022-09-28 14:05:00,136.12,136.36,136.1,136.25,26657.0,132.665,132.8989,132.6455,132.7917,26657.0
2022-09-28 14:10:00,136.25,136.26,136.03,136.05,31005.0,132.7917,132.8014,132.5773,132.5968,31005.0
2022-09-28 14:15:00,136.06,136.09,135.9,135.92,22933.0,132.6065,132.6357,132.4506,132.4701,22933.0
2022-09-28 14:20:00,135.93,136.03,135.83,135.84,16027.0,132.4798,132.5773,132.3823,132.3921,16027.0
2022-09-28 14:25:00,135.83,135.95,135.63,135.94,44819.0,132.3823,132.4993,132.1874,132.4895,44819.0
2022-09-28 14:30:00,135.96,136.13,135.89,136.13,24592.0,132.509,132.6747,132.4408,132.6747,24592.0
2022-09-28 14:35:00,136.18,136.22,136.04,136.18,14202.0,132.7235,132.7624,132.587,132.7235,14202.0
2022-09-28 14:40:00,136.19,136.2,135.79,135.83,23750.0,132.7332,132.7429,132.3434,132.3823,23750.0
2022-09-28 14:45:00,135.85,135.89,135.72,135.86,18894.0,132.4018,132.4408,132.2751,132.4116,18894.0
2022-09-28 14:50:00,135.87,135.99,135.87,135.95,15015.0,132.4213,132.5383,132.4213,132.4993,15015.0
2022-09-28 14:55:00,135.92,136.02,135.91,135.95,13109.0,132.4701,132.5675,132.4603,132.4993,13109.0
2022-09-28 15:00:00,135.96,136.1,135.87,136.05,16615.0,132.509,132.6455,132.4213,132.5968,16615.0
2022-09-28 15:05:00,136.04,136.14,135.93,136.06,61100.0,132.587,132.6845,132.4798,132.6065,61100.0
2022-09-28 15:10:00,136.05,136.19,135.94,135.97,41286.0,132.5968,132.7332,132.4895,132.5188,41286.0
2022-09-28 15:15:00,135.98,136.1,135.88,135.97,24520.0,132.5285,132.6455,132.4311,132.5188,24520.0
2022-09-28 15:20:00,135.98,135.99,135.79,135.82,25085.0,132.5285,132.5383,132.3434,132.3726,25085.0
2022-09-28 15:25:00,135.82,135.96,135.67,135.69,41248.0,132.3726,132.509,132.2264,132.2459,41248.0
2022-09-28 15:30:00,135.68,136.09,135.68,136.07,36101.0,132.2361,132.6357,132.2361,132.6162,36101.0
2022-09-28 15:35:00,136.07,136.14,135.87,135.88,44465.0,132.6162,132.6845,132.4213,132.4311,44465.0
2022-09-28 15:40:00,135.88,136.0,135.84,135.99,77867.0,132.4311,132.548,132.3921,132.5383,77867.0
2022-09-28 15:45:00,136.01,136.08,135.9,136.05,103728.0,132.5578,132.626,132.4506,132.5968,103728.0
2022-09-28 15:50:00,136.05,136.21,135.83,135.95,133848.0,132.5968,132.7527,132.3823,132.4993,133848.0
2022-09-28 15:55:00,135.94,135.95,135.47,135.54,179765.0,132.4895,132.4993,132.0315,132.0997,179765.0
2022-09-29 09:30:00,135.48,135.48,134.53,134.71,98015.0,132.0412,132.0412,131.1153,131.2908,98015.0
2022-09-29 09:35:00,134.74,135.0,134.44,134.53,78142.0,131.32,131.5734,131.0276,131.1153,78142.0
2022-09-29 09:40:00,134.59,134.76,133.7,133.7,42708.0,131.1738,131.3395,130.3064,130.3064,42708.0
2022-09-29 09:45:00,133.65,134.31,133.45,134.12,126415.0,130.2577,130.9009,130.0628,130.7157,126415.0
2022-09-29 09:50:00,134.13,134.63,134.12,134.52,87580.0,130.7255,131.2128,130.7157,131.1056,87580.0
2022-09-29 09:55:00,134.57,134.59,133.9,134.04,60384.0,131.1543,131.1738,130.5013,130.6378,60384.0
2022-09-29 10:00:00,134.08,134.11,133.14,133.29,28015.0,130.6768,130.706,129.7606,129.9068,28015.0
2022-09-29 10:05:00,133.33,133.48,132.96,133.0,22583.0,129.9458,130.092,129.5852,129.6242,22583.0
2022-09-29 10:10:00,132.98,133.68,132.98,133.62,125210.0,129.6047,130.2869,129.6047,130.2284,125210.0
2022-09-29 10:15:00,133.72,133.82,133.34,133.62,118430.0,130.3259,130.4234,129.9555,130.2284,118430.0
2022-09-29 10:20:00,133.62,133.87,133.58,133.65,51361.0,130.2284,130.4721,130.1895,130.2577,51361.0
2022-09-29 10:25:00,133.66,133.69,133.5,133.64,56854.0,130.2674,130.2967,130.1115,130.2479,56854.0
2022-09-29 10:30:00,133.67,134.0,133.56,133.83,26511.0,130.2772,130.5988,130.17,130.4331,26511.0
2022-09-29 10:35:00,133.76,134.2,133.7,133.77,66041.0,130.3649,130.7937,130.3064,130.3746,66041.0
2022-09-29 10:40:00,133.69,134.11,133.68,133.98,44095.0,130.2967,130.706,130.2869,130.5793,44095.0
2022-09-29 10:45:00,133.98,134.17,133.87,134.08,23519.0,130.5793,130.7645,130.4721,130.6768,23519.0
2022-09-29 10:50:00,134.08,134.24,134.0,134.17,32271.0,130.6768,130.8327,130.5988,130.7645,32271.0
2022-09-29 10:55:00,134.15,134.27,133.99,134.07,22824.0,130.745,130.8619,130.589,130.667,22824.0
2022-09-29 11:00:00,134.07,134.27,133.89,133.89,140675.0,130.667,130.8619,130.4916,130.4916,140675.0
2022-09-29 11:05:00,133.89,134.3,133.89,134.16,72498.0,130.4916,130.8912,130.4916,130.7547,72498.0
2022-09-29 11:10:00,134.13,134.16,133.9,133.95,48665.0,130.7255,130.7547,130.5013,130.5501,48665.0
2022-09-29 11:15:00,133.95,134.11,133.81,133.89,29771.0,130.5501,130.706,130.4136,130.4916,29771.0
2022-09-29 11:20:00,133.87,133.96,133.48,133.88,39466.0,130.4721,130.5598,130.092,130.4818,39466.0
2022-09-29 11:25:00,133.93,134.05,133.75,133.89,96860.0,130.5306,130.6475,130.3551,130.4916,96860.0
2022-09-29 11:30:00,133.83,134.0,133.63,133.8,76784.0,130.4331,130.5988,130.2382,130.4039,76784.0
2022-09-29 11:35:00,133.78,133.93,133.45,133.48,6274.0,130.3844,130.5306,130.0628,130.092,6274.0
2022-09-29 11:40:00,133.47,133.93,133.32,133.88,19452.0,130.0822,130.5306,129.9361,130.4818,19452.0
2022-09-29 11:45:00,133.9,134.0,133.69,133.85,10208.0,130.5013,130.5988,130.2967,130.4526,10208.0
2022-09-29 11:50:00,133.82,134.0,133.76,133.88,11380.0,130.4234,130.5988,130.3649,130.4818,11380.0
2022-09-29 11:55:00,133.88,133.95,133.81,133.84,15125.0,130.4818,130.5501,130.4136,130.4429,15125.0
2022-09-29 12:00:00,133.83,133.87,133.71,133.86,5533.0,130.4331,130.4721,130.3162,130.4623,5533.0
2022-09-29 12:05:00,133.84,133.91,133.72,133.72,17789.0,130.4429,130.5111,130.3259,130.3259,17789.0
2022-09-29 12:10:00,133.71,133.8,133.47,133.59,49575.0,130.3162,130.4039,130.0822,130.1992,49575.0
2022-09-29 12:15:00,133.59,133.65,133.47,133.47,13729.0,130.1992,130.2577,130.0822,130.0822,13729.0
2022-09-29 12:20:00,133.46,133.58,133.45,133.56,16673.0,130.0725,130.1895,130.0628,130.17,16673.0
2022-09-29 12:25:00,133.59,133.61,133.41,133.45,17621.0,130.1992,130.2187,130.0238,130.0628,17621.0
2022-09-29 12:30:00,133.44,133.72,133.41,133.7,25548.0,130.053,130.3259,130.0238,130.3064,25548.0
2022-09-29 12:35:00,133.66,133.69,133.52,133.66,18752.0,130.2674,130.2967,130.131,130.2674,18752.0
2022-09-29 12:40:00,133.66,133.89,133.54,133.88,16532.0,130.2674,130.4916,130.1505,130.4818,16532.0
2022-09-29 12:45:00,133.86,133.88,133.65,133.73,18238.0,130.4623,130.4818,130.2577,130.3356,18238.0
2022-09-29 12:50:00,133.71,133.9,133.61,133.9,41239.0,130.3162,130.5013,130.2187,130.5013,41239.0
2022-09-29 12:55:00,133.91,133.91,133.48,133.64,30744.0,130.5111,130.5111,130.092,130.2479,30744.0
2022-09-29 13:00:00,133.66,133.87,133.62,133.85,86884.0,130.2674,130.4721,130.2284,130.4526,86884.0
2022-09-29 13:05:00,133.83,133.98,133.76,133.97,41059.0,130.4331,130.5793,130.3649,130.5696,41059.0
2022-09-29 13:10:00,133.94,134.15,133.93,134.14,42049.0,130.5403,130.745,130.5306,130.7352,42049.0
2022-09-29 13:15:00,134.13,134.16,133.96,134.0,15501.0,130.7255,130.7547,130.5598,130.5988,15501.0
2022-09-29 13:20:00,134.0,134.06,133.93,133.99,17117.0,130.5988,130.6573,130.5306,130.589,17117.0
2022-09-29 13:25:00,134.02,134.22,134.01,134.07,18873.0,130.6183,130.8132,130.6085,130.667,18873.0
2022-09-29 13:30:00,134.05,134.16,133.95,134.16,18393.0,130.6475,130.7547,130.5501,130.7547,18393.0
2022-09-29 13:35:00,134.16,134.16,133.96,133.97,19970.0,130.7547,130.7547,130.5598,130.5696,19970.0
2022-09-29 13:40:00,133.97,134.0,133.91,133.93,16010.0,130.5696,130.5988,130.5111,130.5306,16010.0
2022-09-29 13:45:00,133.95,134.02,133.87,133.9,17287.0,130.5501,130.6183,130.4721,130.5013,17287.0
2022-09-29 13:50:00,133.92,134.0,133.65,133.75,26603.0,130.5208,130.5988,130.2577,130.3551,26603.0
2022-09-29 13:55:00,133.73,133.76,133.47,133.47,10384.0,130.3356,130.3649,130.0822,130.0822,10384.0
2022-09-29 14:00:00,133.47,133.61,133.46,133.58,28172.0,130.0822,130.2187,130.0725,130.1895,28172.0
2022-09-29 14:05:00,133.59,133.69,133.51,133.6,26848.0,130.1992,130.2967,130.1212,130.2089,26848.0
2022-09-29 14:10:00,133.6,133.69,133.49,133.63,13655.0,130.2089,130.2967,130.1017,130.2382,13655.0
2022-09-29 14:15:00,133.6,133.62,133.48,133.49,49355.0,130.2089,130.2284,130.092,130.1017,49355.0
2022-09-29 14:20:00,133.51,133.72,133.51,133.66,70445.0,130.1212,130.3259,130.1212,130.2674,70445.0
2022-09-29 14:25:00,133.67,134.02,133.62,133.97,33624.0,130.2772,130.6183,130.2284,130.5696,33624.0
2022-09-29 14:30:00,133.97,134.12,133.95,134.01,22751.0,130.5696,130.7157,130.5501,130.6085,22751.0
2022-09-29 14:35:00,134.03,134.23,134.03,134.18,24291.0,130.628,130.823,130.628,130.7742,24291.0
2022-09-29 14:40:00,134.2,134.23,133.98,134.0,15140.0,130.7937,130.823,130.5793,130.5988,15140.0
2022-09-29 14:45:00,133.97,134.04,133.85,133.88,40079.0,130.5696,130.6378,130.4526,130.4818,40079.0
2022-09-29 14:50:00,133.88,133.88,133.7,133.75,14593.0,130.4818,130.4818,130.3064,130.3551,14593.0
2022-09-29 14:55:00,133.79,133.84,133.58,133.59,14156.0,130.3941,130.4429,130.1895,130.1992,14156.0
2022-09-29 15:00:00,133.58,133.81,133.55,133.68,23236.0,130.1895,130.4136,130.1602,130.2869,23236.0
2022-09-29 15:05:00,133.68,133.9,133.68,133.81,136114.0,130.2869,130.5013,130.2869,130.4136,136114.0
2022-09-29 15:10:00,133.77,134.12,133.77,134.12,23684.0,130.3746,130.7157,130.3746,130.7157,23684.0
2022-09-29 15:15:00,134.15,134.28,134.03,134.14,31995.0,130.745,130.8717,130.628,130.7352,31995.0
2022-09-29 15:20:00,134.13,134.23,134.06,134.12,19666.0,130.7255,130.823,130.6573,130.7157,19666.0
2022-09-29 15:25:00,134.11,134.11,133.8,133.91,43294.0,130.706,130.706,130.4039,130.5111,43294.0
2022-09-29 15:30:00,133.9,134.36,133.9,134.36,48917.0,130.5013,130.9497,130.5013,130.9497,48917.0
2022-09-29 15:35:00,134.33,134.61,134.21,134.5,36348.0,130.9204,131.1933,130.8035,131.0861,36348.0
2022-09-29 15:40:00,134.52,134.56,134.21,134.38,31423.0,131.1056,131.1446,130.8035,130.9691,31423.0
2022-09-29 15:45:00,134.37,134.65,134.24,134.6,103714.0,130.9594,131.2323,130.8327,131.1836,103714.0
2022-09-29 15:50:00,134.64,134.75,134.47,134.6,109185.0,131.2225,131.3298,131.0569,131.1836,109185.0
2022-09-29 15:55:00,134.61,134.77,134.44,134.64,280855.0,131.1933,131.3492,131.0276,131.2225,280855.0
2022-09-30 09:30:00,134.8,135.19,134.07,134.56,52102.0,131.3785,131.7586,130.667,131.1446,52102.0
2022-09-30 09:35:00,134.65,134.65,134.11,134.39,22666.0,131.2323,131.2323,130.706,130.9789,22666.0
2022-09-30 09:40:00,134.44,134.94,134.41,134.51,27453.0,131.0276,131.5149,130.9984,131.0958,27453.0
2022-09-30 09:45:00,134.57,134.84,134.26,134.63,17919.0,131.1543,131.4175,130.8522,131.2128,17919.0
2022-09-30 09:50:00,134.65,135.34,134.6,135.34,26810.0,131.2323,131.9048,131.1836,131.9048,26810.0
2022-09-30 09:55:00,135.31,135.71,135.3,135.65,40748.0,131.8755,132.2654,131.8658,132.2069,40748.0
2022-09-30 10:00:00,135.65,135.71,134.83,135.28,73326.0,132.2069,132.2654,131.4077,131.8463,73326.0
2022-09-30 10:05:00,135.28,135.33,134.91,135.06,88458.0,131.8463,131.895,131.4857,131.6319,88458.0
2022-09-30 10:10:00,135.1,135.23,134.99,135.14,50935.0,131.6709,131.7976,131.5637,131.7099,50935.0
2022-09-30 10:15:00,135.14,135.38,134.94,135.36,305166.0,131.7099,131.9438,131.5149,131.9243,305166.0
2022-09-30 10:20:00,135.32,135.32,134.41,134.61,37982.0,131.8853,131.8853,130.9984,131.1933,37982.0
2022-09-30 10:25:00,134.57,135.07,134.57,135.07,38024.0,131.1543,131.6416,131.1543,131.6416,38024.0
2022-09-30 10:30:00,135.06,135.56,134.99,135.43,14371.0,131.6319,132.1192,131.5637,131.9925,14371.0
2022-09-30 10:35:00,135.47,135.65,135.31,135.54,15819.0,132.0315,132.2069,131.8755,132.0997,15819.0
2022-09-30 10:40:00,135.54,135.57,135.34,135.44,14836.0,132.0997,132.1289,131.9048,132.0022,14836.0
2022-09-30 10:45:00,135.43,135.46,134.95,135.07,20761.0,131.9925,132.0217,131.5247,131.6416,20761.0
2022-09-30 10:50:00,135.05,135.29,134.99,135.25,21780.0,131.6221,131.856,131.5637,131.8171,21780.0
2022-09-30 10:55:00,135.21,135.32,135.05,135.25,36468.0,131.7781,131.8853,131.6221,131.8171,36468.0
2022-09-30 11:00:00,135.27,135.76,135.05,135.76,15171.0,131.8366,132.3141,131.6221,132.3141,15171.0
2022-09-30 11:05:00,135.74,136.07,135.54,135.98,25913.0,132.2946,132.6162,132.0997,132.5285,25913.0
2022-09-30 11:10:00,136.01,136.2,135.84,135.99,31230.0,132.5578,132.7429,132.3921,132.5383,31230.0
2022-09-30 11:15:00,136.01,136.06,135.68,135.73,53585.0,132.5578,132.6065,132.2361,132.2849,53585.0
2022-09-30 11:20:00,135.75,135.9,135.52,135.59,14819.0,132.3044,132.4506,132.0802,132.1484,14819.0
2022-09-30 11:25:00,135.6,135.72,135.5,135.56,53412.0,132.1582,132.2751,132.0607,132.1192,53412.0
2022-09-30 11:30:00,135.53,135.61,135.29,135.59,12070.0,132.09,132.1679,131.856,132.1484,12070.0
2022-09-30 11:35:00,135.6,135.79,135.45,135.73,47151.0,132.1582,132.3434,132.012,132.2849,47151.0
2022-09-30 11:40:00,135.72,135.8,135.27,135.28,20807.0,132.2751,132.3531,131.8366,131.8463,20807.0
2022-09-30 11:45:00,135.26,135.28,135.03,135.12,19460.0,131.8268,131.8463,131.6026,131.6904,19460.0
2022-09-30 11:50:00,135.08,135.09,134.94,134.98,57002.0,131.6514,131.6611,131.5149,131.5539,57002.0
2022-09-30 11:55:00,134.95,135.07,134.77,134.95,86426.0,131.5247,131.6416,131.3492,131.5247,86426.0
2022-09-30 12:00:00,134.95,135.14,134.86,135.04,30754.0,131.5247,131.7099,131.437,131.6124,30754.0
2022-09-30 12:05:00,135.03,135.08,134.92,135.0,18474.0,131.6026,131.6514,131.4954,131.5734,18474.0
2022-09-30 12:10:00,134.99,135.02,134.9,134.91,45186.0,131.5637,131.5929,131.4759,131.4857,45186.0
2022-09-30 12:15:00,134.91,134.91,134.61,134.69,55233.0,131.4857,131.4857,131.1933,131.2713,55233.0
2022-09-30 12:20:00,134.65,135.07,134.61,135.03,53284.0,131.2323,131.6416,131.1933,131.6026,53284.0
2022-09-30 12:25:00,135.02,135.18,134.89,134.97,12129.0,131.5929,131.7488,131.4662,131.5442,12129.0
2022-09-30 12:30:00,134.97,135.07,134.85,135.01,16122.0,131.5442,131.6416,131.4272,131.5832,16122.0
2022-09-30 12:35:00,135.01,135.16,134.98,135.05,9512.0,131.5832,131.7293,131.5539,131.6221,9512.0
2022-09-30 12:40:00,135.09,135.17,135.06,135.14,10345.0,131.6611,131.7391,131.6319,131.7099,10345.0
2022-09-30 12:45:00,135.17,135.2,135.03,135.03,14304.0,131.7391,131.7683,131.6026,131.6026,14304.0
2022-09-30 12:50:00,135.04,135.11,134.9,134.92,11885.0,131.6124,131.6806,131.4759,131.4954,11885.0
2022-09-30 12:55:00,134.92,135.03,134.91,134.93,15741.0,131.4954,131.6026,131.4857,131.5052,15741.0
2022-09-30 13:00:00,134.93,135.05,134.87,135.01,57251.0,131.5052,131.6221,131.4467,131.5832,57251.0
2022-09-30 13:05:00,134.99,135.02,134.88,135.0,13906.0,131.5637,131.5929,131.4565,131.5734,13906.0
2022-09-30 13:10:00,135.03,135.15,134.95,134.97,16768.0,131.6026,131.7196,131.5247,131.5442,16768.0
2022-09-30 13:15:00,134.95,135.05,134.95,135.03,12382.0,131.5247,131.6221,131.5247,131.6026,12382.0
2022-09-30 13:20:00,135.03,135.11,134.98,135.03,7257.0,131.6026,131.6806,131.5539,131.6026,7257.0
2022-09-30 13:25:00,135.03,135.14,134.99,135.07,14667.0,131.6026,131.7099,131.5637,131.6416,14667.0
2022-09-30 13:30:00,135.09,135.1,134.93,134.94,15507.0,131.6611,131.6709,131.5052,131.5149,15507.0
2022-09-30 13:35:00,134.92,134.94,134.81,134.83,45445.0,131.4954,131.5149,131.3882,131.4077,45445.0
2022-09-30 13:40:00,134.8,134.84,134.71,134.71,12344.0,131.3785,131.4175,131.2908,131.2908,12344.0
2022-09-30 13:45:00,134.74,134.79,134.65,134.68,27002.0,131.32,131.3687,131.2323,131.2615,27002.0
2022-09-30 13:50:00,134.68,134.95,134.65,134.91,28693.0,131.2615,131.5247,131.2323,131.4857,28693.0
2022-09-30 13:55:00,134.9,135.12,134.9,135.03,20006.0,131.4759,131.6904,131.4759,131.6026,20006.0
2022-09-30 14:00:00,135.04,135.18,134.97,135.0,17501.0,131.6124,131.7488,131.5442,131.5734,17501.0
2022-09-30 14:05:00,135.02,135.13,134.95,135.05,14367.0,131.5929,131.7001,131.5247,131.6221,14367.0
2022-09-30 14:10:00,135.01,135.13,134.95,135.06,19912.0,131.5832,131.7001,131.5247,131.6319,19912.0
2022-09-30 14:15:00,135.05,135.24,135.03,135.08,14615.0,131.6221,131.8073,131.6026,131.6514,14615.0
2022-09-30 14:20:00,135.06,135.15,134.98,135.04,18165.0,131.6319,131.7196,131.5539,131.6124,18165.0
2022-09-30 14:25:00,135.05,135.05,134.78,134.93,17299.0,131.6221,131.6221,131.359,131.5052,17299.0
2022-09-30 14:30:00,134.92,135.18,134.91,135.18,20637.0,131.4954,131.7488,131.4857,131.7488,20637.0
2022-09-30 14:35:00,135.15,135.18,134.95,135.03,19873.0,131.7196,131.7488,131.5247,131.6026,19873.0
2022-09-30 14:40:00,135.04,135.04,134.75,134.89,28965.0,131.6124,131.6124,131.3298,131.4662,28965.0
2022-09-30 14:45:00,134.92,134.93,134.64,134.78,25138.0,131.4954,131.5052,131.2225,131.359,25138.0
2022-09-30 14:50:00,134.81,134.94,134.8,134.87,20480.0,131.3882,131.5149,131.3785,131.4467,20480.0
2022-09-30 14:55:00,134.87,134.88,134.69,134.74,37594.0,131.4467,131.4565,131.2713,131.32,37594.0
2022-09-30 15:00:00,134.69,135.15,134.64,135.0,21263.0,131.2713,131.7196,131.2225,131.5734,21263.0
2022-09-30 15:05:00,135.0,135.22,134.93,135.02,29778.0,131.5734,131.7878,131.5052,131.5929,29778.0
2022-09-30 15:10:00,135.04,135.18,134.65,134.75,21669.0,131.6124,131.7488,131.2323,131.3298,21669.0
2022-09-30 15:15:00,134.75,135.03,134.68,134.84,28373.0,131.3298,131.6026,131.2615,131.4175,28373.0
2022-09-30 15:20:00,134.85,134.95,134.7,134.86,32611.0,131.4272,131.5247,131.281,131.437,32611.0
2022-09-30 15:25:00,134.8,134.8,134.46,134.77,37129.0,131.3785,131.3785,131.0471,131.3492,37129.0
2022-09-30 15:30:00,134.82,135.05,134.53,134.6,24787.0,131.398,131.6221,131.1153,131.1836,24787.0
2022-09-30 15:35:00,134.59,134.75,134.39,134.59,62695.0,131.1738,131.3298,130.9789,131.1738,62695.0
2022-09-30 15:40:00,134.59,134.82,134.58,134.82,68826.0,131.1738,131.398,131.1641,131.398,68826.0
2022-09-30 15:45:00,134.81,134.99,134.71,134.87,80857.0,131.3882,131.5637,131.2908,131.4467,80857.0
2022-09-30 15:50:00,134.87,134.89,134.12,134.19,190571.0,131.4467,131.4662,130.7157,130.784,190571.0
2022-09-30 15:55:00,134.17,134.35,133.97,134.16,394413.0,130.7645,130.9399,130.5696,130.7547,394413.0
2022-10-03 09:30:00,136.25,137.09,136.12,136.95,126756.0,132.7917,133.6104,132.665,133.4739,126756.0
2022-10-03 09:35:00,136.99,137.92,136.99,137.73,52385.0,133.5129,134.4193,133.5129,134.2341,52385.0
2022-10-03 09:40:00,137.81,138.19,137.52,137.84,97989.0,134.3121,134.6824,134.0294,134.3413,97989.0
2022-10-03 09:45:00,137.83,138.09,137.5,137.5,41996.0,134.3316,134.585,134.01,134.01,41996.0
2022-10-03 09:50:00,137.52,137.7,137.16,137.25,44380.0,134.0294,134.2049,133.6786,133.7663,44380.0
2022-10-03 09:55:00,137.24,137.31,136.75,137.07,37919.0,133.7566,133.8248,133.279,133.5909,37919.0
2022-10-03 10:00:00,137.04,137.8,137.02,137.31,67752.0,133.5616,134.3023,133.5421,133.8248,67752.0
2022-10-03 10:05:00,137.37,137.57,137.35,137.41,24361.0,133.8833,134.0782,133.8638,133.9222,24361.0
2022-10-03 10:10:00,137.49,137.61,137.42,137.46,26075.0,134.0002,134.1172,133.932,133.971,26075.0
2022-10-03 10:15:00,137.49,137.69,137.45,137.55,27784.0,134.0002,134.1951,133.9612,134.0587,27784.0
2022-10-03 10:20:00,137.55,137.77,137.45,137.61,64548.0,134.0587,134.2731,133.9612,134.1172,64548.0
2022-10-03 10:25:00,137.6,137.69,137.45,137.5,48257.0,134.1074,134.1951,133.9612,134.01,48257.0
2022-10-03 10:30:00,137.49,137.62,137.36,137.53,52876.0,134.0002,134.1269,133.8735,134.0392,52876.0
2022-10-03 10:35:00,137.53,137.77,137.36,137.77,86535.0,134.0392,134.2731,133.8735,134.2731,86535.0
2022-10-03 10:40:00,137.77,137.95,137.48,137.75,31696.0,134.2731,134.4485,133.9905,134.2536,31696.0
2022-10-03 10:45:00,137.74,138.03,137.71,137.99,40499.0,134.2439,134.5265,134.2146,134.4875,40499.0
2022-10-03 10:50:00,137.94,138.01,137.5,137.74,36769.0,134.4388,134.507,134.01,134.2439,36769.0
2022-10-03 10:55:00,137.78,137.81,137.38,137.43,36656.0,134.2828,134.3121,133.893,133.9417,36656.0
2022-10-03 11:00:00,137.49,137.58,137.38,137.51,22100.0,134.0002,134.0879,133.893,134.0197,22100.0
2022-10-03 11:05:00,137.49,137.72,137.45,137.72,30399.0,134.0002,134.2244,133.9612,134.2244,30399.0
2022-10-03 11:10:00,137.72,137.8,137.65,137.8,30092.0,134.2244,134.3023,134.1561,134.3023,30092.0
2022-10-03 11:15:00,137.8,137.97,137.77,137.83,26275.0,134.3023,134.468,134.2731,134.3316,26275.0
2022-10-03 11:20:00,137.81,137.95,137.75,137.93,88235.0,134.3121,134.4485,134.2536,134.429,88235.0
2022-10-03 11:25:00,137.97,137.98,137.69,137.72,11480.0,134.468,134.4778,134.1951,134.2244,11480.0
2022-10-03 11:30:00,137.72,137.89,137.62,137.75,18455.0,134.2244,134.3901,134.1269,134.2536,18455.0
2022-10-03 11:35:00,137.75,137.76,137.45,137.59,11254.0,134.2536,134.2634,133.9612,134.0977,11254.0
2022-10-03 11:40:00,137.61,137.85,137.48,137.74,34703.0,134.1172,134.3511,133.9905,134.2439,34703.0
2022-10-03 11:45:00,137.77,137.87,137.68,137.83,13138.0,134.2731,134.3706,134.1854,134.3316,13138.0
2022-10-03 11:50:00,137.87,137.95,137.67,137.68,18762.0,134.3706,134.4485,134.1756,134.1854,18762.0
2022-10-03 11:55:00,137.67,137.72,137.58,137.69,16350.0,134.1756,134.2244,134.0879,134.1951,16350.0
2022-10-03 12:00:00,137.72,137.83,137.6,137.61,25079.0,134.2244,134.3316,134.1074,134.1172,25079.0
2022-10-03 12:05:00,137.61,137.75,137.52,137.71,27888.0,134.1172,134.2536,134.0294,134.2146,27888.0
2022-10-03 12:10:00,137.72,137.74,137.6,137.71,19651.0,134.2244,134.2439,134.1074,134.2146,19651.0
2022-10-03 12:15:00,137.72,137.96,137.68,137.96,31695.0,134.2244,134.4583,134.1854,134.4583,31695.0
2022-10-03 12:20:00,137.96,138.1,137.89,138.05,51430.0,134.4583,134.5947,134.3901,134.546,51430.0
2022-10-03 12:25:00,138.08,138.25,137.93,138.03,25937.0,134.5752,134.7409,134.429,134.5265,25937.0
2022-10-03 12:30:00,138.03,138.23,137.97,138.15,24690.0,134.5265,134.7214,134.468,134.6435,24690.0
2022-10-03 12:35:00,138.15,138.22,138.05,138.18,49263.0,134.6435,134.7117,134.546,134.6727,49263.0
2022-10-03 12:40:00,138.23,138.23,138.0,138.2,24269.0,134.7214,134.7214,134.4973,134.6922,24269.0
2022-10-03 12:45:00,138.19,138.22,137.98,138.04,19641.0,134.6824,134.7117,134.4778,134.5362,19641.0
2022-10-03 12:50:00,138.05,138.09,137.91,138.01,35428.0,134.546,134.585,134.4095,134.507,35428.0
2022-10-03 12:55:00,137.91,138.18,137.9,138.18,8228.0,134.4095,134.6727,134.3998,134.6727,8228.0
2022-10-03 13:00:00,138.22,138.3,138.11,138.2,13906.0,134.7117,134.7896,134.6045,134.6922,13906.0
2022-10-03 13:05:00,138.22,138.3,138.02,138.26,17644.0,134.7117,134.7896,134.5168,134.7507,17644.0
2022-10-03 13:10:00,138.25,138.39,138.2,138.39,18102.0,134.7409,134.8774,134.6922,134.8774,18102.0
2022-10-03 13:15:00,138.36,138.52,138.34,138.4,24102.0,134.8481,135.0041,134.8286,134.8871,24102.0
2022-10-03 13:20:00,138.4,138.95,138.37,138.94,41020.0,134.8871,135.4231,134.8579,135.4134,41020.0
2022-10-03 13:25:00,138.95,139.12,138.84,139.09,45152.0,135.4231,135.5888,135.3159,135.5596,45152.0
2022-10-03 13:30:00,139.11,139.76,139.11,139.59,74486.0,135.5791,136.2126,135.5791,136.0469,74486.0
2022-10-03 13:35:00,139.56,139.61,139.43,139.56,47916.0,136.0177,136.0664,135.891,136.0177,47916.0
2022-10-03 13:40:00,139.61,139.85,139.59,139.83,31026.0,136.0664,136.3003,136.0469,136.2808,31026.0
2022-10-03 13:45:00,139.81,139.87,139.58,139.62,41943.0,136.2613,136.3198,136.0372,136.0761,41943.0
2022-10-03 13:50:00,139.62,139.62,139.34,139.37,19925.0,136.0761,136.0761,135.8032,135.8325,19925.0
2022-10-03 13:55:00,139.36,139.36,139.25,139.28,14893.0,135.8227,135.8227,135.7155,135.7448,14893.0
2022-10-03 14:00:00,139.28,139.43,139.23,139.35,29122.0,135.7448,135.891,135.696,135.813,29122.0
2022-10-03 14:05:00,139.36,139.6,139.33,139.56,23124.0,135.8227,136.0567,135.7935,136.0177,23124.0
2022-10-03 14:10:00,139.59,139.75,139.55,139.74,22305.0,136.0469,136.2028,136.0079,136.1931,22305.0
2022-10-03 14:15:00,139.72,139.88,139.55,139.56,32041.0,136.1736,136.3295,136.0079,136.0177,32041.0
2022-10-03 14:20:00,139.58,139.62,139.35,139.38,26839.0,136.0372,136.0761,135.813,135.8422,26839.0
2022-10-03 14:25:00,139.42,139.63,139.21,139.59,35375.0,135.8812,136.0859,135.6765,136.0469,35375.0
2022-10-03 14:30:00,139.59,139.67,139.51,139.59,31946.0,136.0469,136.1249,135.9689,136.0469,31946.0
2022-10-03 14:35:00,139.6,139.66,139.47,139.53,20552.0,136.0567,136.1151,135.93,135.9884,20552.0
2022-10-03 14:40:00,139.5,139.64,139.47,139.59,14960.0,135.9592,136.0956,135.93,136.0469,14960.0
2022-10-03 14:45:00,139.59,139.66,139.49,139.57,31161.0,136.0469,136.1151,135.9494,136.0274,31161.0
2022-10-03 14:50:00,139.56,139.64,139.5,139.57,17052.0,136.0177,136.0956,135.9592,136.0274,17052.0
2022-10-03 14:55:00,139.58,139.59,139.35,139.35,23241.0,136.0372,136.0469,135.813,135.813,23241.0
2022-10-03 15:00:00,139.35,139.39,139.17,139.32,37592.0,135.813,135.852,135.6376,135.7838,37592.0
2022-10-03 15:05:00,139.33,139.59,139.31,139.45,30934.0,135.7935,136.0469,135.774,135.9105,30934.0
2022-10-03 15:10:00,139.44,139.46,139.15,139.22,38849.0,135.9007,135.9202,135.6181,135.6863,38849.0
2022-10-03 15:15:00,139.25,139.25,139.02,139.19,27191.0,135.7155,135.7155,135.4914,135.6571,27191.0
2022-10-03 15:20:00,139.22,139.36,139.14,139.16,31116.0,135.6863,135.8227,135.6083,135.6278,31116.0
2022-10-03 15:25:00,139.16,139.39,139.1,139.34,46797.0,135.6278,135.852,135.5693,135.8032,46797.0
2022-10-03 15:30:00,139.32,139.58,139.32,139.5,52547.0,135.7838,136.0372,135.7838,135.9592,52547.0
2022-10-03 15:35:00,139.5,139.62,139.41,139.42,65563.0,135.9592,136.0761,135.8715,135.8812,65563.0
2022-10-03 15:40:00,139.42,139.47,139.1,139.14,56908.0,135.8812,135.93,135.5693,135.6083,56908.0
2022-10-03 15:45:00,139.14,139.32,138.99,139.06,69840.0,135.6083,135.7838,135.4621,135.5304,69840.0
2022-10-03 15:50:00,139.07,139.19,138.87,139.09,139054.0,135.5401,135.6571,135.3452,135.5596,139054.0
2022-10-03 15:55:00,139.06,139.07,138.75,138.93,203720.0,135.5304,135.5401,135.2282,135.4037,203720.0
2022-10-04 09:30:00,139.78,141.29,139.56,141.15,142005.0,136.2321,137.7038,136.0177,137.5673,142005.0
2022-10-04 09:35:00,141.22,141.23,140.56,140.89,25934.0,137.6355,137.6453,136.9923,137.3139,25934.0
2022-10-04 09:40:00,140.91,141.24,140.54,140.8,25612.0,137.3334,137.655,136.9728,137.2262,25612.0
2022-10-04 09:45:00,140.7,141.24,140.52,141.16,20183.0,137.1287,137.655,136.9533,137.5771,20183.0
2022-10-04 09:50:00,141.17,141.28,141.0,141.1,26684.0,137.5868,137.694,137.4211,137.5186,26684.0
2022-10-04 09:55:00,141.09,141.45,140.97,141.45,19582.0,137.5088,137.8597,137.3919,137.8597,19582.0
2022-10-04 10:00:00,141.45,141.73,141.43,141.62,18524.0,137.8597,138.1326,137.8402,138.0254,18524.0
2022-10-04 10:05:00,141.64,141.69,141.33,141.38,14239.0,138.0449,138.0936,137.7427,137.7915,14239.0
2022-10-04 10:10:00,141.4,141.49,141.26,141.47,22927.0,137.811,137.8987,137.6745,137.8792,22927.0
2022-10-04 10:15:00,141.47,141.63,141.47,141.58,15593.0,137.8792,138.0351,137.8792,137.9864,15593.0
2022-10-04 10:20:00,141.54,141.76,141.44,141.73,17620.0,137.9474,138.1618,137.8499,138.1326,17620.0
2022-10-04 10:25:00,141.75,141.91,141.65,141.77,18237.0,138.1521,138.308,138.0546,138.1716,18237.0
2022-10-04 10:30:00,141.78,142.12,141.71,142.08,32973.0,138.1813,138.5127,138.1131,138.4737,32973.0
2022-10-04 10:35:00,142.09,142.16,141.7,142.07,59439.0,138.4834,138.5517,138.1033,138.464,59439.0
2022-10-04 10:40:00,142.11,142.19,141.85,141.85,31059.0,138.5029,138.5809,138.2495,138.2495,31059.0
2022-10-04 10:45:00,141.8,141.96,141.72,141.81,28395.0,138.2008,138.3567,138.1228,138.2106,28395.0
2022-10-04 10:50:00,141.8,141.81,141.52,141.77,40533.0,138.2008,138.2106,137.9279,138.1716,40533.0
2022-10-04 10:55:00,141.77,142.0,141.77,142.0,41099.0,138.1716,138.3957,138.1716,138.3957,41099.0
2022-10-04 11:00:00,142.0,142.04,141.73,141.89,50521.0,138.3957,138.4347,138.1326,138.2885,50521.0
2022-10-04 11:05:00,141.9,142.46,141.9,142.37,34609.0,138.2983,138.8441,138.2983,138.7563,34609.0
2022-10-04 11:10:00,142.37,142.52,142.1,142.34,54406.0,138.7563,138.9025,138.4932,138.7271,54406.0
2022-10-04 11:15:00,142.35,142.42,142.24,142.37,19575.0,138.7368,138.8051,138.6296,138.7563,19575.0
2022-10-04 11:20:00,142.35,142.64,142.33,142.61,40261.0,138.7368,139.0195,138.7174,138.9903,40261.0
2022-10-04 11:25:00,142.59,142.68,142.37,142.46,18751.0,138.9708,139.0585,138.7563,138.8441,18751.0
2022-10-04 11:30:00,142.49,142.61,142.3,142.39,19638.0,138.8733,138.9903,138.6881,138.7758,19638.0
2022-10-04 11:35:00,142.44,142.54,142.24,142.38,16158.0,138.8246,138.922,138.6296,138.7661,16158.0
2022-10-04 11:40:00,142.41,142.44,142.18,142.34,33949.0,138.7953,138.8246,138.5712,138.7271,33949.0
2022-10-04 11:45:00,142.33,142.33,142.04,142.12,29702.0,138.7174,138.7174,138.4347,138.5127,29702.0
2022-10-04 11:50:00,142.13,142.21,142.04,142.07,17807.0,138.5224,138.6004,138.4347,138.464,17807.0
2022-10-04 11:55:00,142.06,142.14,141.96,142.1,54500.0,138.4542,138.5322,138.3567,138.4932,54500.0
2022-10-04 12:00:00,142.11,142.14,141.72,141.75,39054.0,138.5029,138.5322,138.1228,138.1521,39054.0
2022-10-04 12:05:00,141.76,142.13,141.76,142.12,49828.0,138.1618,138.5224,138.1618,138.5127,49828.0
2022-10-04 12:10:00,142.1,142.43,142.07,142.37,32745.0,138.4932,138.8148,138.464,138.7563,32745.0
2022-10-04 12:15:00,142.4,142.42,142.17,142.22,24954.0,138.7856,138.8051,138.5614,138.6101,24954.0
2022-10-04 12:20:00,142.23,142.23,142.07,142.14,20355.0,138.6199,138.6199,138.464,138.5322,20355.0
2022-10-04 12:25:00,142.16,142.53,142.15,142.43,19768.0,138.5517,138.9123,138.5419,138.8148,19768.0
2022-10-04 12:30:00,142.48,142.5,142.4,142.49,5265.0,138.8635,138.883,138.7856,138.8733,5265.0
2022-10-04 12:35:00,142.48,142.55,142.42,142.46,13210.0,138.8635,138.9318,138.8051,138.8441,13210.0
2022-10-04 12:40:00,142.45,142.46,142.25,142.33,16750.0,138.8343,138.8441,138.6394,138.7174,16750.0
2022-10-04 12:45:00,142.34,142.35,142.23,142.29,22905.0,138.7271,138.7368,138.6199,138.6784,22905.0
2022-10-04 12:50:00,142.29,142.31,142.14,142.17,12235.0,138.6784,138.6979,138.5322,138.5614,12235.0
2022-10-04 12:55:00,142.15,142.25,142.11,142.24,6521.0,138.5419,138.6394,138.5029,138.6296,6521.0
2022-10-04 13:00:00,142.23,142.35,142.05,142.21,16097.0,138.6199,138.7368,138.4445,138.6004,16097.0
2022-10-04 13:05:00,142.2,142.2,141.95,142.13,70732.0,138.5907,138.5907,138.347,138.5224,70732.0
2022-10-04 13:10:00,142.13,142.16,141.81,141.83,62470.0,138.5224,138.5517,138.2106,138.23,62470.0
2022-10-04 13:15:00,141.81,141.87,141.7,141.77,38880.0,138.2106,138.269,138.1033,138.1716,38880.0
2022-10-04 13:20:00,141.75,141.92,141.71,141.83,23434.0,138.1521,138.3178,138.1131,138.23,23434.0
2022-10-04 13:25:00,141.83,142.02,141.76,142.02,11525.0,138.23,138.4152,138.1618,138.4152,11525.0
2022-10-04 13:30:00,142.02,142.07,141.95,141.99,16648.0,138.4152,138.464,138.347,138.386,16648.0
2022-10-04 13:35:00,141.97,142.01,141.86,141.95,12112.0,138.3665,138.4055,138.2593,138.347,12112.0
2022-10-04 13:40:00,141.93,142.11,141.92,142.03,15803.0,138.3275,138.5029,138.3178,138.425,15803.0
2022-10-04 13:45:00,142.03,142.15,142.0,142.05,17818.0,138.425,138.5419,138.3957,138.4445,17818.0
2022-10-04 13:50:00,142.04,142.28,141.88,142.13,32751.0,138.4347,138.6686,138.2788,138.5224,32751.0
2022-10-04 13:55:00,142.16,142.29,142.11,142.11,17910.0,138.5517,138.6784,138.5029,138.5029,17910.0
2022-10-04 14:00:00,142.12,142.17,142.01,142.05,17694.0,138.5127,138.5614,138.4055,138.4445,17694.0
2022-10-04 14:05:00,142.03,142.03,141.83,141.88,15793.0,138.425,138.425,138.23,138.2788,15793.0
2022-10-04 14:10:00,141.85,141.95,141.71,141.84,43095.0,138.2495,138.347,138.1131,138.2398,43095.0
2022-10-04 14:15:00,141.83,141.86,141.68,141.7,34239.0,138.23,138.2593,138.0839,138.1033,34239.0
2022-10-04 14:20:00,141.72,141.72,141.54,141.66,27359.0,138.1228,138.1228,137.9474,138.0644,27359.0
2022-10-04 14:25:00,141.68,141.7,141.41,141.42,50662.0,138.0839,138.1033,137.8207,137.8305,50662.0
2022-10-04 14:30:00,141.42,141.6,141.41,141.56,67988.0,137.8305,138.0059,137.8207,137.9669,67988.0
2022-10-04 14:35:00,141.6,141.67,141.44,141.48,62605.0,138.0059,138.0741,137.8499,137.8889,62605.0
2022-10-04 14:40:00,141.48,141.52,141.42,141.44,52503.0,137.8889,137.9279,137.8305,137.8499,52503.0
2022-10-04 14:45:00,141.43,141.63,141.4,141.62,96928.0,137.8402,138.0351,137.811,138.0254,96928.0
2022-10-04 14:50:00,141.63,141.9,141.61,141.89,35857.0,138.0351,138.2983,138.0156,138.2885,35857.0
2022-10-04 14:55:00,141.88,141.96,141.83,141.83,17204.0,138.2788,138.3567,138.23,138.23,17204.0
2022-10-04 15:00:00,141.84,141.84,141.67,141.78,31116.0,138.2398,138.2398,138.0741,138.1813,31116.0
2022-10-04 15:05:00,141.75,141.79,141.68,141.71,27245.0,138.1521,138.1911,138.0839,138.1131,27245.0
2022-10-04 15:10:00,141.7,141.76,141.58,141.74,41397.0,138.1033,138.1618,137.9864,138.1423,41397.0
2022-10-04 15:15:00,141.73,141.82,141.69,141.71,40784.0,138.1326,138.2203,138.0936,138.1131,40784.0
2022-10-04 15:20:00,141.71,141.84,141.68,141.79,76455.0,138.1131,138.2398,138.0839,138.1911,76455.0
2022-10-04 15:25:00,141.81,141.96,141.74,141.91,30654.0,138.2106,138.3567,138.1423,138.308,30654.0
2022-10-04 15:30:00,141.91,141.91,141.71,141.77,42555.0,138.308,138.308,138.1131,138.1716,42555.0
2022-10-04 15:35:00,141.77,142.15,141.68,142.06,45429.0,138.1716,138.5419,138.0839,138.4542,45429.0
2022-10-04 15:40:00,142.05,142.05,141.85,141.95,54726.0,138.4445,138.4445,138.2495,138.347,54726.0
2022-10-04 15:45:00,141.94,142.07,141.66,141.67,97714.0,138.3373,138.464,138.0644,138.0741,97714.0
2022-10-04 15:50:00,141.64,142.29,141.64,142.26,117652.0,138.0449,138.6784,138.0449,138.6491,117652.0
2022-10-04 15:55:00,142.24,142.69,142.23,142.57,337606.0,138.6296,139.0682,138.6199,138.9513,337606.0
2022-10-05 09:30:00,140.3,140.86,139.44,140.66,174266.0,136.7389,137.2847,135.9007,137.0897,174266.0
2022-10-05 09:35:00,140.74,140.9,140.47,140.75,52029.0,137.1677,137.3237,136.9046,137.1775,52029.0
2022-10-05 09:40:00,140.79,140.93,140.04,140.04,52264.0,137.2164,137.3529,136.4855,136.4855,52264.0
2022-10-05 09:45:00,140.05,140.45,139.74,139.84,67326.0,136.4952,136.8851,136.1931,136.2906,67326.0
2022-10-05 09:50:00,139.84,140.07,139.69,139.97,30495.0,136.2906,136.5147,136.1444,136.4173,30495.0
2022-10-05 09:55:00,139.93,140.14,139.79,139.79,19422.0,136.3783,136.5829,136.2418,136.2418,19422.0
2022-10-05 10:00:00,139.79,139.81,138.79,138.95,47816.0,136.2418,136.2613,135.2672,135.4231,47816.0
2022-10-05 10:05:00,138.94,138.94,138.51,138.51,58615.0,135.4134,135.4134,134.9943,134.9943,58615.0
2022-10-05 10:10:00,138.55,138.7,138.3,138.55,68911.0,135.0333,135.1795,134.7896,135.0333,68911.0
2022-10-05 10:15:00,138.5,138.5,138.0,138.15,51118.0,134.9846,134.9846,134.4973,134.6435,51118.0
2022-10-05 10:20:00,138.13,138.64,138.12,138.4,30149.0,134.624,135.121,134.6142,134.8871,30149.0
2022-10-05 10:25:00,138.37,138.49,138.3,138.41,29698.0,134.8579,134.9748,134.7896,134.8969,29698.0
2022-10-05 10:30:00,138.4,138.74,138.37,138.6,85942.0,134.8871,135.2185,134.8579,135.082,85942.0
2022-10-05 10:35:00,138.63,139.23,138.57,139.12,32759.0,135.1113,135.696,135.0528,135.5888,32759.0
2022-10-05 10:40:00,139.07,139.24,139.0,139.06,15153.0,135.5401,135.7058,135.4719,135.5304,15153.0
2022-10-05 10:45:00,139.09,139.12,138.96,139.06,16470.0,135.5596,135.5888,135.4329,135.5304,16470.0
2022-10-05 10:50:00,139.08,139.34,139.07,139.27,22159.0,135.5498,135.8032,135.5401,135.735,22159.0
2022-10-05 10:55:00,139.29,139.32,138.83,139.05,26576.0,135.7545,135.7838,135.3062,135.5206,26576.0
2022-10-05 11:00:00,139.07,139.56,139.07,139.53,19350.0,135.5401,136.0177,135.5401,135.9884,19350.0
2022-10-05 11:05:00,139.5,139.64,139.32,139.52,30778.0,135.9592,136.0956,135.7838,135.9787,30778.0
2022-10-05 11:10:00,139.52,139.68,139.45,139.63,26855.0,135.9787,136.1346,135.9105,136.0859,26855.0
2022-10-05 11:15:00,139.7,139.79,139.53,139.66,27766.0,136.1541,136.2418,135.9884,136.1151,27766.0
2022-10-05 11:20:00,139.66,139.67,139.39,139.66,15684.0,136.1151,136.1249,135.852,136.1151,15684.0
2022-10-05 11:25:00,139.7,139.7,139.46,139.49,15582.0,136.1541,136.1541,135.9202,135.9494,15582.0
2022-10-05 11:30:00,139.57,139.7,139.44,139.66,20908.0,136.0274,136.1541,135.9007,136.1151,20908.0
2022-10-05 11:35:00,139.65,139.93,139.65,139.8,11338.0,136.1054,136.3783,136.1054,136.2516,11338.0
2022-10-05 11:40:00,139.81,139.85,139.72,139.83,8728.0,136.2613,136.3003,136.1736,136.2808,8728.0
2022-10-05 11:45:00,139.87,139.89,139.74,139.76,14668.0,136.3198,136.3393,136.1931,136.2126,14668.0
2022-10-05 11:50:00,139.79,139.84,139.68,139.82,12355.0,136.2418,136.2906,136.1346,136.2711,12355.0
2022-10-05 11:55:00,139.82,139.93,139.79,139.84,13235.0,136.2711,136.3783,136.2418,136.2906,13235.0
2022-10-05 12:00:00,139.83,139.83,139.63,139.79,11942.0,136.2808,136.2808,136.0859,136.2418,11942.0
2022-10-05 12:05:00,139.79,140.42,139.77,140.42,28401.0,136.2418,136.8558,136.2223,136.8558,28401.0
2022-10-05 12:10:00,140.42,140.58,140.34,140.41,34853.0,136.8558,137.0118,136.7779,136.8461,34853.0
2022-10-05 12:15:00,140.4,140.63,140.4,140.47,28645.0,136.8363,137.0605,136.8363,136.9046,28645.0
2022-10-05 12:20:00,140.47,140.48,140.22,140.22,15203.0,136.9046,136.9143,136.6609,136.6609,15203.0
2022-10-05 12:25:00,140.26,140.26,140.14,140.15,16902.0,136.6999,136.6999,136.5829,136.5927,16902.0
2022-10-05 12:30:00,140.16,140.16,140.02,140.13,17381.0,136.6024,136.6024,136.466,136.5732,17381.0
2022-10-05 12:35:00,140.13,140.2,139.84,139.89,45446.0,136.5732,136.6414,136.2906,136.3393,45446.0
2022-10-05 12:40:00,139.89,140.1,139.81,140.05,43218.0,136.3393,136.544,136.2613,136.4952,43218.0
2022-10-05 12:45:00,140.06,140.57,140.03,140.56,13479.0,136.505,137.002,136.4757,136.9923,13479.0
2022-10-05 12:50:00,140.54,140.63,140.48,140.6,12089.0,136.9728,137.0605,136.9143,137.0313,12089.0
2022-10-05 12:55:00,140.6,140.63,140.4,140.4,8331.0,137.0313,137.0605,136.8363,136.8363,8331.0
2022-10-05 13:00:00,140.4,140.48,140.32,140.46,12164.0,136.8363,136.9143,136.7584,136.8948,12164.0
2022-10-05 13:05:00,140.5,140.67,140.48,140.55,14199.0,136.9338,137.0995,136.9143,136.9825,14199.0
2022-10-05 13:10:00,140.57,140.61,140.54,140.6,9078.0,137.002,137.041,136.9728,137.0313,9078.0
2022-10-05 13:15:00,140.62,141.1,140.62,141.09,44006.0,137.0508,137.5186,137.0508,137.5088,44006.0
2022-10-05 13:20:00,141.14,141.35,141.11,141.11,14608.0,137.5576,137.7622,137.5283,137.5283,14608.0
2022-10-05 13:25:00,141.12,141.12,140.94,140.94,9019.0,137.5381,137.5381,137.3626,137.3626,9019.0
2022-10-05 13:30:00,140.92,140.95,140.73,140.88,18787.0,137.3431,137.3724,137.158,137.3042,18787.0
2022-10-05 13:35:00,140.88,141.0,140.83,141.0,9032.0,137.3042,137.4211,137.2554,137.4211,9032.0
2022-10-05 13:40:00,140.96,140.96,140.74,140.89,22408.0,137.3821,137.3821,137.1677,137.3139,22408.0
2022-10-05 13:45:00,140.89,141.13,140.89,141.12,25667.0,137.3139,137.5478,137.3139,137.5381,25667.0
2022-10-05 13:50:00,141.11,141.16,140.9,140.95,14859.0,137.5283,137.5771,137.3237,137.3724,14859.0
2022-10-05 13:55:00,140.92,140.98,140.76,140.86,19791.0,137.3431,137.4016,137.1872,137.2847,19791.0
2022-10-05 14:00:00,140.92,141.04,140.8,141.02,18811.0,137.3431,137.4601,137.2262,137.4406,18811.0
2022-10-05 14:05:00,141.0,141.1,140.97,140.97,15450.0,137.4211,137.5186,137.3919,137.3919,15450.0
2022-10-05 14:10:00,140.95,141.14,140.94,141.11,14322.0,137.3724,137.5576,137.3626,137.5283,14322.0
2022-10-05 14:15:00,141.08,141.28,141.07,141.28,34686.0,137.4991,137.694,137.4893,137.694,34686.0
2022-10-05 14:20:00,141.26,141.32,141.11,141.15,18309.0,137.6745,137.733,137.5283,137.5673,18309.0
2022-10-05 14:25:00,141.14,141.18,141.01,141.15,18738.0,137.5576,137.5965,137.4309,137.5673,18738.0
2022-10-05 14:30:00,141.15,141.2,140.89,140.93,11291.0,137.5673,137.616,137.3139,137.3529,11291.0
2022-10-05 14:35:00,140.92,141.16,140.91,141.04,21583.0,137.3431,137.5771,137.3334,137.4601,21583.0
2022-10-05 14:40:00,141.03,141.09,140.97,141.07,16577.0,137.4504,137.5088,137.3919,137.4893,16577.0
2022-10-05 14:45:00,141.08,141.32,141.08,141.15,58781.0,137.4991,137.733,137.4991,137.5673,58781.0
2022-10-05 14:50:00,141.14,141.24,141.05,141.08,50807.0,137.5576,137.655,137.4698,137.4991,50807.0
2022-10-05 14:55:00,141.09,141.4,141.09,141.38,30476.0,137.5088,137.811,137.5088,137.7915,30476.0
2022-10-05 15:00:00,141.39,141.65,141.39,141.63,29430.0,137.8012,138.0546,137.8012,138.0351,29430.0
2022-10-05 15:05:00,141.65,141.67,141.55,141.67,22187.0,138.0546,138.0741,137.9572,138.0741,22187.0
2022-10-05 15:10:00,141.68,141.82,141.57,141.82,40149.0,138.0839,138.2203,137.9766,138.2203,40149.0
2022-10-05 15:15:00,141.84,141.89,141.75,141.8,28844.0,138.2398,138.2885,138.1521,138.2008,28844.0
2022-10-05 15:20:00,141.79,141.81,141.68,141.77,15602.0,138.1911,138.2106,138.0839,138.1716,15602.0
2022-10-05 15:25:00,141.75,141.76,141.5,141.53,28606.0,138.1521,138.1618,137.9084,137.9377,28606.0
2022-10-05 15:30:00,141.53,141.76,141.53,141.66,24693.0,137.9377,138.1618,137.9377,138.0644,24693.0
2022-10-05 15:35:00,141.65,141.65,141.41,141.42,45184.0,138.0546,138.0546,137.8207,137.8305,45184.0
2022-10-05 15:40:00,141.42,141.65,141.39,141.64,49528.0,137.8305,138.0546,137.8012,138.0449,49528.0
2022-10-05 15:45:00,141.63,141.77,141.6,141.62,68981.0,138.0351,138.1716,138.0059,138.0254,68981.0
2022-10-05 15:50:00,141.61,141.61,141.15,141.28,91854.0,138.0156,138.0156,137.5673,137.694,91854.0
2022-10-05 15:55:00,141.3,141.38,141.0,141.21,310191.0,137.7135,137.7915,137.4211,137.6258,310191.0
2022-10-06 09:30:00,140.4,141.47,140.2,141.06,123297.0,136.8363,137.8792,136.6414,137.4796,123297.0
2022-10-06 09:35:00,141.16,141.79,140.98,141.79,39326.0,137.5771,138.1911,137.4016,138.1911,39326.0
2022-10-06 09:40:00,141.78,141.88,141.59,141.62,45649.0,138.1813,138.2788,137.9961,138.0254,45649.0
2022-10-06 09:45:00,141.63,141.79,141.0,141.05,53508.0,138.0351,138.1911,137.4211,137.4698,53508.0
2022-10-06 09:50:00,141.08,141.24,140.81,141.12,37163.0,137.4991,137.655,137.2359,137.5381,37163.0
2022-10-06 09:55:00,141.08,141.13,140.64,140.67,22067.0,137.4991,137.5478,137.0703,137.0995,22067.0
2022-10-06 10:00:00,140.69,140.79,140.4,140.63,40831.0,137.119,137.2164,136.8363,137.0605,40831.0
2022-10-06 10:05:00,140.66,140.85,140.42,140.53,29376.0,137.0897,137.2749,136.8558,136.963,29376.0
2022-10-06 10:10:00,140.5,140.56,140.0,140.4,39989.0,136.9338,136.9923,136.4465,136.8363,39989.0
2022-10-06 10:15:00,140.41,140.77,140.29,140.6,52402.0,136.8461,137.197,136.7291,137.0313,52402.0
2022-10-06 10:20:00,140.62,140.67,140.42,140.56,26306.0,137.0508,137.0995,136.8558,136.9923,26306.0
2022-10-06 10:25:00,140.57,140.71,140.4,140.47,29078.0,137.002,137.1385,136.8363,136.9046,29078.0
2022-10-06 10:30:00,140.5,140.71,140.32,140.41,43081.0,136.9338,137.1385,136.7584,136.8461,43081.0
2022-10-06 10:35:00,140.37,140.64,140.37,140.52,36353.0,136.8071,137.0703,136.8071,136.9533,36353.0
2022-10-06 10:40:00,140.5,140.71,140.41,140.56,53261.0,136.9338,137.1385,136.8461,136.9923,53261.0
2022-10-06 10:45:00,140.54,141.01,140.35,140.93,46980.0,136.9728,137.4309,136.7876,137.3529,46980.0
2022-10-06 10:50:00,140.93,140.93,140.54,140.67,37139.0,137.3529,137.3529,136.9728,137.0995,37139.0
2022-10-06 10:55:00,140.64,140.69,140.47,140.53,62994.0,137.0703,137.119,136.9046,136.963,62994.0
2022-10-06 11:00:00,140.53,140.62,140.35,140.37,31744.0,136.963,137.0508,136.7876,136.8071,31744.0
2022-10-06 11:05:00,140.38,140.44,140.12,140.15,30084.0,136.8169,136.8753,136.5635,136.5927,30084.0
2022-10-06 11:10:00,140.19,140.21,139.92,139.94,28362.0,136.6317,136.6512,136.3685,136.388,28362.0
2022-10-06 11:15:00,139.98,140.23,139.97,140.12,46073.0,136.427,136.6707,136.4173,136.5635,46073.0
2022-10-06 11:20:00,140.15,140.29,140.06,140.14,27043.0,136.5927,136.7291,136.505,136.5829,27043.0
2022-10-06 11:25:00,140.15,140.15,140.02,140.04,21411.0,136.5927,136.5927,136.466,136.4855,21411.0
2022-10-06 11:30:00,140.05,140.05,139.83,139.88,19613.0,136.4952,136.4952,136.2808,136.3295,19613.0
2022-10-06 11:35:00,139.91,140.07,139.8,139.84,19524.0,136.3588,136.5147,136.2516,136.2906,19524.0
2022-10-06 11:40:00,139.84,139.98,139.73,139.98,20184.0,136.2906,136.427,136.1834,136.427,20184.0
2022-10-06 11:45:00,139.99,140.24,139.98,140.2,25237.0,136.4368,136.6804,136.427,136.6414,25237.0
2022-10-06 11:50:00,140.18,140.36,140.11,140.26,12385.0,136.6219,136.7974,136.5537,136.6999,12385.0
2022-10-06 11:55:00,140.29,140.32,139.93,140.05,31374.0,136.7291,136.7584,136.3783,136.4952,31374.0
2022-10-06 12:00:00,140.05,140.14,139.97,140.01,11976.0,136.4952,136.5829,136.4173,136.4562,11976.0
2022-10-06 12:05:00,140.06,140.21,140.02,140.11,63482.0,136.505,136.6512,136.466,136.5537,63482.0
2022-10-06 12:10:00,140.14,140.16,139.97,140.02,29543.0,136.5829,136.6024,136.4173,136.466,29543.0
2022-10-06 12:15:00,140.09,140.09,139.88,139.95,23633.0,136.5342,136.5342,136.3295,136.3978,23633.0
2022-10-06 12:20:00,139.96,140.02,139.86,139.89,20415.0,136.4075,136.466,136.3101,136.3393,20415.0
2022-10-06 12:25:00,139.91,140.14,139.9,140.08,32584.0,136.3588,136.5829,136.349,136.5245,32584.0
2022-10-06 12:30:00,140.09,140.12,139.99,140.05,12713.0,136.5342,136.5635,136.4368,136.4952,12713.0
2022-10-06 12:35:00,140.01,140.14,139.99,140.13,10547.0,136.4562,136.5829,136.4368,136.5732,10547.0
2022-10-06 12:40:00,140.12,140.38,140.1,140.38,15611.0,136.5635,136.8169,136.544,136.8169,15611.0
2022-10-06 12:45:00,140.39,140.57,140.34,140.57,41892.0,136.8266,137.002,136.7779,137.002,41892.0
2022-10-06 12:50:00,140.59,140.62,140.46,140.48,16185.0,137.0215,137.0508,136.8948,136.9143,16185.0
2022-10-06 12:55:00,140.49,140.6,140.45,140.46,7217.0,136.9241,137.0313,136.8851,136.8948,7217.0
2022-10-06 13:00:00,140.46,140.46,140.11,140.16,8633.0,136.8948,136.8948,136.5537,136.6024,8633.0
2022-10-06 13:05:00,140.15,140.19,139.98,140.07,9198.0,136.5927,136.6317,136.427,136.5147,9198.0
2022-10-06 13:10:00,140.07,140.3,140.06,140.26,11763.0,136.5147,136.7389,136.505,136.6999,11763.0
2022-10-06 13:15:00,140.28,140.35,140.19,140.22,6807.0,136.7194,136.7876,136.6317,136.6609,6807.0
2022-10-06 13:20:00,140.23,140.26,140.08,140.08,23666.0,136.6707,136.6999,136.5245,136.5245,23666.0
2022-10-06 13:25:00,140.08,140.22,140.04,140.2,9806.0,136.5245,136.6609,136.4855,136.6414,9806.0
2022-10-06 13:30:00,140.19,140.19,139.86,140.01,34122.0,136.6317,136.6317,136.3101,136.4562,34122.0
2022-10-06 13:35:00,140.03,140.03,139.66,139.94,26887.0,136.4757,136.4757,136.1151,136.388,26887.0
2022-10-06 13:40:00,139.93,140.15,139.93,140.08,18895.0,136.3783,136.5927,136.3783,136.5245,18895.0
2022-10-06 13:45:00,140.05,140.13,140.01,140.07,13644.0,136.4952,136.5732,136.4562,136.5147,13644.0
2022-10-06 13:50:00,140.07,140.13,139.98,140.09,19391.0,136.5147,136.5732,136.427,136.5342,19391.0
2022-10-06 13:55:00,140.1,140.18,140.07,140.14,15782.0,136.544,136.6219,136.5147,136.5829,15782.0
2022-10-06 14:00:00,140.18,140.18,139.99,140.04,20086.0,136.6219,136.6219,136.4368,136.4855,20086.0
2022-10-06 14:05:00,140.05,140.09,139.87,139.96,34518.0,136.4952,136.5342,136.3198,136.4075,34518.0
2022-10-06 14:10:00,139.96,139.96,139.81,139.92,23948.0,136.4075,136.4075,136.2613,136.3685,23948.0
2022-10-06 14:15:00,139.9,139.98,139.77,139.77,17860.0,136.349,136.427,136.2223,136.2223,17860.0
2022-10-06 14:20:00,139.75,139.79,139.69,139.69,24198.0,136.2028,136.2418,136.1444,136.1444,24198.0
2022-10-06 14:25:00,139.71,139.81,139.65,139.66,18307.0,136.1639,136.2613,136.1054,136.1151,18307.0
2022-10-06 14:30:00,139.68,139.79,139.51,139.54,24656.0,136.1346,136.2418,135.9689,135.9982,24656.0
2022-10-06 14:35:00,139.56,139.73,139.4,139.45,23581.0,136.0177,136.1834,135.8617,135.9105,23581.0
2022-10-06 14:40:00,139.42,139.47,139.25,139.25,17374.0,135.8812,135.93,135.7155,135.7155,17374.0
2022-10-06 14:45:00,139.26,139.33,139.17,139.22,26018.0,135.7253,135.7935,135.6376,135.6863,26018.0
2022-10-06 14:50:00,139.22,139.22,138.97,139.07,46083.0,135.6863,135.6863,135.4426,135.5401,46083.0
2022-10-06 14:55:00,139.05,139.24,139.0,139.1,54942.0,135.5206,135.7058,135.4719,135.5693,54942.0
2022-10-06 15:00:00,139.12,139.24,138.99,139.06,79843.0,135.5888,135.7058,135.4621,135.5304,79843.0
2022-10-06 15:05:00,139.05,139.06,138.88,138.99,49807.0,135.5206,135.5304,135.3549,135.4621,49807.0
2022-10-06 15:10:00,139.0,139.09,138.85,139.02,26996.0,135.4719,135.5596,135.3257,135.4914,26996.0
2022-10-06 15:15:00,139.05,139.24,139.03,139.24,48728.0,135.5206,135.7058,135.5011,135.7058,48728.0
2022-10-06 15:20:00,139.25,139.62,139.24,139.52,51398.0,135.7155,136.0761,135.7058,135.9787,51398.0
2022-10-06 15:25:00,139.51,139.65,139.47,139.63,35689.0,135.9689,136.1054,135.93,136.0859,35689.0
2022-10-06 15:30:00,139.64,139.66,139.47,139.57,57369.0,136.0956,136.1151,135.93,136.0274,57369.0
2022-10-06 15:35:00,139.58,139.63,139.44,139.61,63881.0,136.0372,136.0859,135.9007,136.0664,63881.0
2022-10-06 15:40:00,139.6,139.75,139.6,139.71,51295.0,136.0567,136.2028,136.0567,136.1639,51295.0
2022-10-06 15:45:00,139.7,139.74,139.38,139.5,55495.0,136.1541,136.1931,135.8422,135.9592,55495.0
2022-10-06 15:50:00,139.5,139.68,139.27,139.4,54390.0,135.9592,136.1346,135.735,135.8617,54390.0
2022-10-06 15:55:00,139.46,139.69,139.24,139.38,212409.0,135.9202,136.1444,135.7058,135.8422,212409.0
2022-10-07 09:30:00,138.87,139.3,138.46,139.0,83781.0,135.3452,135.7643,134.9456,135.4719,83781.0
2022-10-07 09:35:00,138.97,139.22,138.39,139.16,33656.0,135.4426,135.6863,134.8774,135.6278,33656.0
2022-10-07 09:40:00,139.13,139.13,137.75,137.88,93816.0,135.5986,135.5986,134.2536,134.3803,93816.0
2022-10-07 09:45:00,137.83,138.23,137.68,138.06,100032.0,134.3316,134.7214,134.1854,134.5557,100032.0
2022-10-07 09:50:00,138.07,138.19,137.8,137.9,14547.0,134.5655,134.6824,134.3023,134.3998,14547.0
2022-10-07 09:55:00,137.78,138.22,137.78,138.17,34290.0,134.2828,134.7117,134.2828,134.6629,34290.0
2022-10-07 10:00:00,138.12,138.23,137.79,137.94,45982.0,134.6142,134.7214,134.2926,134.4388,45982.0
2022-10-07 10:05:00,137.92,138.27,137.84,138.24,19714.0,134.4193,134.7604,134.3413,134.7312,19714.0
2022-10-07 10:10:00,138.27,138.42,138.15,138.39,26666.0,134.7604,134.9066,134.6435,134.8774,26666.0
2022-10-07 10:15:00,138.39,138.49,138.16,138.24,19080.0,134.8774,134.9748,134.6532,134.7312,19080.0
2022-10-07 10:20:00,138.25,138.54,138.22,138.37,11436.0,134.7409,135.0236,134.7117,134.8579,11436.0
2022-10-07 10:25:00,138.38,138.53,138.28,138.33,25940.0,134.8676,135.0138,134.7702,134.8189,25940.0
2022-10-07 10:30:00,138.33,138.37,138.22,138.25,12088.0,134.8189,134.8579,134.7117,134.7409,12088.0
2022-10-07 10:35:00,138.27,138.3,138.13,138.19,36435.0,134.7604,134.7896,134.624,134.6824,36435.0
2022-10-07 10:40:00,138.18,138.36,138.17,138.24,25777.0,134.6727,134.8481,134.6629,134.7312,25777.0
2022-10-07 10:45:00,138.23,138.34,138.12,138.19,36032.0,134.7214,134.8286,134.6142,134.6824,36032.0
2022-10-07 10:50:00,138.19,138.2,137.94,138.05,30313.0,134.6824,134.6922,134.4388,134.546,30313.0
2022-10-07 10:55:00,138.03,138.22,137.92,138.04,39592.0,134.5265,134.7117,134.4193,134.5362,39592.0
2022-10-07 11:00:00,138.04,138.07,137.87,138.05,61618.0,134.5362,134.5655,134.3706,134.546,61618.0
2022-10-07 11:05:00,138.03,138.03,137.53,137.89,60386.0,134.5265,134.5265,134.0392,134.3901,60386.0
2022-10-07 11:10:00,137.88,138.08,137.87,138.03,44909.0,134.3803,134.5752,134.3706,134.5265,44909.0
2022-10-07 11:15:00,138.04,138.13,137.98,138.01,20932.0,134.5362,134.624,134.4778,134.507,20932.0
2022-10-07 11:20:00,138.0,138.02,137.53,137.93,95470.0,134.4973,134.5168,134.0392,134.429,95470.0
2022-10-07 11:25:00,137.91,138.08,137.86,138.08,19123.0,134.4095,134.5752,134.3608,134.5752,19123.0
2022-10-07 11:30:00,138.14,138.24,137.85,137.92,46707.0,134.6337,134.7312,134.3511,134.4193,46707.0
2022-10-07 11:35:00,137.92,137.93,137.72,137.77,15705.0,134.4193,134.429,134.2244,134.2731,15705.0
2022-10-07 11:40:00,137.72,137.87,137.69,137.87,10363.0,134.2244,134.3706,134.1951,134.3706,10363.0
2022-10-07 11:45:00,137.86,138.14,137.86,138.08,24694.0,134.3608,134.6337,134.3608,134.5752,24694.0
2022-10-07 11:50:00,138.09,138.19,137.99,138.0,16643.0,134.585,134.6824,134.4875,134.4973,16643.0
2022-10-07 11:55:00,138.0,138.17,137.99,138.05,7164.0,134.4973,134.6629,134.4875,134.546,7164.0
2022-10-07 12:00:00,138.03,138.14,137.99,138.1,12429.0,134.5265,134.6337,134.4875,134.5947,12429.0
2022-10-07 12:05:00,138.1,138.26,138.08,138.25,7447.0,134.5947,134.7507,134.5752,134.7409,7447.0
2022-10-07 12:10:00,138.25,138.33,137.99,138.01,25919.0,134.7409,134.8189,134.4875,134.507,25919.0
2022-10-07 12:15:00,138.04,138.19,137.97,138.15,44407.0,134.5362,134.6824,134.468,134.6435,44407.0
2022-10-07 12:20:00,138.17,138.18,137.88,137.92,39784.0,134.6629,134.6727,134.3803,134.4193,39784.0
2022-10-07 12:25:00,137.93,138.06,137.88,137.96,14665.0,134.429,134.5557,134.3803,134.4583,14665.0
2022-10-07 12:30:00,137.92,137.94,137.75,137.84,22532.0,134.4193,134.4388,134.2536,134.3413,22532.0
2022-10-07 12:35:00,137.83,137.9,137.81,137.9,23056.0,134.3316,134.3998,134.3121,134.3998,23056.0
2022-10-07 12:40:00,137.9,137.9,137.65,137.66,13375.0,134.3998,134.3998,134.1561,134.1659,13375.0
2022-10-07 12:45:00,137.68,137.72,137.6,137.67,17390.0,134.1854,134.2244,134.1074,134.1756,17390.0
2022-10-07 12:50:00,137.68,137.75,137.6,137.69,14033.0,134.1854,134.2536,134.1074,134.1951,14033.0
2022-10-07 12:55:00,137.72,137.99,137.7,137.91,43066.0,134.2244,134.4875,134.2049,134.4095,43066.0
2022-10-07 13:00:00,137.89,137.93,137.69,137.92,21390.0,134.3901,134.429,134.1951,134.4193,21390.0
2022-10-07 13:05:00,137.96,137.96,137.7,137.75,31095.0,134.4583,134.4583,134.2049,134.2536,31095.0
2022-10-07 13:10:00,137.77,137.81,137.73,137.81,13473.0,134.2731,134.3121,134.2341,134.3121,13473.0
2022-10-07 13:15:00,137.8,137.87,137.77,137.87,16258.0,134.3023,134.3706,134.2731,134.3706,16258.0
2022-10-07 13:20:00,137.86,137.86,137.67,137.7,37452.0,134.3608,134.3608,134.1756,134.2049,37452.0
2022-10-07 13:25:00,137.68,137.86,137.6,137.78,26107.0,134.1854,134.3608,134.1074,134.2828,26107.0
2022-10-07 13:30:00,137.76,137.76,137.54,137.58,29501.0,134.2634,134.2634,134.0489,134.0879,29501.0
2022-10-07 13:35:00,137.61,137.83,137.6,137.82,7057.0,134.1172,134.3316,134.1074,134.3218,7057.0
2022-10-07 13:40:00,137.83,138.11,137.82,138.04,33969.0,134.3316,134.6045,134.3218,134.5362,33969.0
2022-10-07 13:45:00,138.05,138.07,137.8,137.8,17348.0,134.546,134.5655,134.3023,134.3023,17348.0
2022-10-07 13:50:00,137.82,137.91,137.57,137.68,45002.0,134.3218,134.4095,134.0782,134.1854,45002.0
2022-10-07 13:55:00,137.72,137.78,137.63,137.67,13613.0,134.2244,134.2828,134.1367,134.1756,13613.0
2022-10-07 14:00:00,137.66,137.91,137.65,137.81,21611.0,134.1659,134.4095,134.1561,134.3121,21611.0
2022-10-07 14:05:00,137.8,137.85,137.75,137.76,14967.0,134.3023,134.3511,134.2536,134.2634,14967.0
2022-10-07 14:10:00,137.75,137.8,137.67,137.79,18267.0,134.2536,134.3023,134.1756,134.2926,18267.0
2022-10-07 14:15:00,137.8,137.83,137.7,137.7,15297.0,134.3023,134.3316,134.2049,134.2049,15297.0
2022-10-07 14:20:00,137.71,137.77,137.6,137.66,19658.0,134.2146,134.2731,134.1074,134.1659,19658.0
2022-10-07 14:25:00,137.67,137.76,137.54,137.55,20961.0,134.1756,134.2634,134.0489,134.0587,20961.0
2022-10-07 14:30:00,137.52,137.58,137.49,137.57,29776.0,134.0294,134.0879,134.0002,134.0782,29776.0
2022-10-07 14:35:00,137.59,137.6,137.51,137.52,34603.0,134.0977,134.1074,134.0197,134.0294,34603.0
2022-10-07 14:40:00,137.54,137.58,137.38,137.45,20212.0,134.0489,134.0879,133.893,133.9612,20212.0
2022-10-07 14:45:00,137.47,137.48,137.31,137.45,20060.0,133.9807,133.9905,133.8248,133.9612,20060.0
2022-10-07 14:50:00,137.45,137.58,137.37,137.55,26999.0,133.9612,134.0879,133.8833,134.0587,26999.0
2022-10-07 14:55:00,137.57,137.6,137.46,137.57,11098.0,134.0782,134.1074,133.971,134.0782,11098.0
2022-10-07 15:00:00,137.57,137.74,137.57,137.72,9124.0,134.0782,134.2439,134.0782,134.2244,9124.0
2022-10-07 15:05:00,137.72,137.73,137.52,137.53,19656.0,134.2244,134.2341,134.0294,134.0392,19656.0
2022-10-07 15:10:00,137.52,137.6,137.39,137.47,26580.0,134.0294,134.1074,133.9027,133.9807,26580.0
2022-10-07 15:15:00,137.44,137.47,137.12,137.25,67287.0,133.9515,133.9807,133.6396,133.7663,67287.0
2022-10-07 15:20:00,137.23,137.33,137.09,137.16,32640.0,133.7468,133.8443,133.6104,133.6786,32640.0
2022-10-07 15:25:00,137.18,137.24,137.05,137.11,51278.0,133.6981,133.7566,133.5714,133.6299,51278.0
2022-10-07 15:30:00,137.11,137.17,137.04,137.16,51357.0,133.6299,133.6883,133.5616,133.6786,51357.0
2022-10-07 15:35:00,137.16,137.45,137.13,137.38,54498.0,133.6786,133.9612,133.6493,133.893,54498.0
2022-10-07 15:40:00,137.45,137.68,137.43,137.56,47898.0,133.9612,134.1854,133.9417,134.0684,47898.0
2022-10-07 15:45:00,137.56,137.68,137.45,137.62,87880.0,134.0684,134.1854,133.9612,134.1269,87880.0
2022-10-07 15:50:00,137.63,137.69,137.28,137.45,90730.0,134.1367,134.1951,133.7955,133.9612,90730.0
2022-10-07 15:55:00,137.43,137.66,137.25,137.6,257046.0,133.9417,134.1659,133.7663,134.1074,257046.0
2022-10-10 09:30:00,137.59,137.93,137.12,137.93,99616.0,134.0977,134.429,133.6396,134.429,99616.0
2022-10-10 09:35:00,137.93,138.22,137.78,137.91,49854.0,134.429,134.7117,134.2828,134.4095,49854.0
2022-10-10 09:40:00,137.89,138.2,137.55,137.86,38161.0,134.3901,134.6922,134.0587,134.3608,38161.0
2022-10-10 09:45:00,137.9,138.06,137.61,137.92,23588.0,134.3998,134.5557,134.1172,134.4193,23588.0
2022-10-10 09:50:00,137.94,138.09,137.77,137.95,24987.0,134.4388,134.585,134.2731,134.4485,24987.0
2022-10-10 09:55:00,137.93,138.3,137.75,137.94,51047.0,134.429,134.7896,134.2536,134.4388,51047.0
2022-10-10 10:00:00,137.94,138.25,137.83,138.1,40671.0,134.4388,134.7409,134.3316,134.5947,40671.0
2022-10-10 10:05:00,138.09,138.6,138.09,138.29,37078.0,134.585,135.082,134.585,134.7799,37078.0
2022-10-10 10:10:00,138.31,138.59,138.29,138.51,22499.0,134.7994,135.0723,134.7799,134.9943,22499.0
2022-10-10 10:15:00,138.41,138.68,138.34,138.6,18860.0,134.8969,135.16,134.8286,135.082,18860.0
2022-10-10 10:20:00,138.64,138.84,138.57,138.59,8815.0,135.121,135.3159,135.0528,135.0723,8815.0
2022-10-10 10:25:00,138.59,138.85,138.46,138.75,33021.0,135.0723,135.3257,134.9456,135.2282,33021.0
2022-10-10 10:30:00,138.75,138.86,138.44,138.64,27855.0,135.2282,135.3354,134.9261,135.121,27855.0
2022-10-10 10:35:00,138.63,138.64,138.15,138.33,31932.0,135.1113,135.121,134.6435,134.8189,31932.0
2022-10-10 10:40:00,138.29,138.44,138.2,138.31,31434.0,134.7799,134.9261,134.6922,134.7994,31434.0
2022-10-10 10:45:00,138.36,138.5,138.3,138.36,35419.0,134.8481,134.9846,134.7896,134.8481,35419.0
2022-10-10 10:50:00,138.32,138.37,138.12,138.15,35232.0,134.8091,134.8579,134.6142,134.6435,35232.0
2022-10-10 10:55:00,138.18,138.32,138.0,138.3,37600.0,134.6727,134.8091,134.4973,134.7896,37600.0
2022-10-10 11:00:00,138.28,138.32,138.03,138.12,55081.0,134.7702,134.8091,134.5265,134.6142,55081.0
2022-10-10 11:05:00,138.12,138.36,138.1,138.29,20697.0,134.6142,134.8481,134.5947,134.7799,20697.0
2022-10-10 11:10:00,138.28,138.54,138.24,138.37,28729.0,134.7702,135.0236,134.7312,134.8579,28729.0
2022-10-10 11:15:00,138.35,138.48,137.93,137.96,50090.0,134.8384,134.9651,134.429,134.4583,50090.0
2022-10-10 11:20:00,137.92,138.45,137.85,138.39,70595.0,134.4193,134.9358,134.3511,134.8774,70595.0
2022-10-10 11:25:00,138.43,138.51,138.02,138.05,16053.0,134.9163,134.9943,134.5168,134.546,16053.0
2022-10-10 11:30:00,138.03,138.09,137.87,138.02,12136.0,134.5265,134.585,134.3706,134.5168,12136.0
2022-10-10 11:35:00,138.0,138.0,137.84,137.89,5292.0,134.4973,134.4973,134.3413,134.3901,5292.0
2022-10-10 11:40:00,137.88,138.06,137.74,138.03,10508.0,134.3803,134.5557,134.2439,134.5265,10508.0
2022-10-10 11:45:00,138.03,138.12,137.98,138.03,13763.0,134.5265,134.6142,134.4778,134.5265,13763.0
2022-10-10 11:50:00,138.02,138.27,138.01,138.1,16585.0,134.5168,134.7604,134.507,134.5947,16585.0
2022-10-10 11:55:00,138.15,138.18,137.96,138.0,13724.0,134.6435,134.6727,134.4583,134.4973,13724.0
2022-10-10 12:00:00,137.96,138.06,137.93,138.06,4853.0,134.4583,134.5557,134.429,134.5557,4853.0
2022-10-10 12:05:00,138.11,138.15,138.0,138.12,11453.0,134.6045,134.6435,134.4973,134.6142,11453.0
2022-10-10 12:10:00,138.13,138.15,137.93,138.03,11702.0,134.624,134.6435,134.429,134.5265,11702.0
2022-10-10 12:15:00,138.01,138.11,137.95,138.03,8463.0,134.507,134.6045,134.4485,134.5265,8463.0
2022-10-10 12:20:00,138.01,138.01,137.65,137.74,10640.0,134.507,134.507,134.1561,134.2439,10640.0
2022-10-10 12:25:00,137.77,137.82,137.65,137.67,15149.0,134.2731,134.3218,134.1561,134.1756,15149.0
2022-10-10 12:30:00,137.65,137.69,137.53,137.53,21375.0,134.1561,134.1951,134.0392,134.0392,21375.0
2022-10-10 12:35:00,137.55,137.59,137.45,137.49,12539.0,134.0587,134.0977,133.9612,134.0002,12539.0
2022-10-10 12:40:00,137.5,137.66,137.49,137.52,15827.0,134.01,134.1659,134.0002,134.0294,15827.0
2022-10-10 12:45:00,137.51,137.51,137.31,137.39,19204.0,134.0197,134.0197,133.8248,133.9027,19204.0
2022-10-10 12:50:00,137.44,137.48,137.29,137.43,16818.0,133.9515,133.9905,133.8053,133.9417,16818.0
2022-10-10 12:55:00,137.48,137.62,137.43,137.46,10529.0,133.9905,134.1269,133.9417,133.971,10529.0
2022-10-10 13:00:00,137.43,137.46,137.32,137.32,8114.0,133.9417,133.971,133.8345,133.8345,8114.0
2022-10-10 13:05:00,137.33,137.39,137.23,137.32,12359.0,133.8443,133.9027,133.7468,133.8345,12359.0
2022-10-10 13:10:00,137.3,137.44,137.14,137.34,39412.0,133.815,133.9515,133.6591,133.854,39412.0
2022-10-10 13:15:00,137.35,137.46,137.27,137.31,26809.0,133.8638,133.971,133.7858,133.8248,26809.0
2022-10-10 13:20:00,137.32,137.5,137.29,137.34,41354.0,133.8345,134.01,133.8053,133.854,41354.0
2022-10-10 13:25:00,137.35,137.56,137.35,137.47,19022.0,133.8638,134.0684,133.8638,133.9807,19022.0
2022-10-10 13:30:00,137.48,137.66,137.39,137.54,22020.0,133.9905,134.1659,133.9027,134.0489,22020.0
2022-10-10 13:35:00,137.56,137.67,137.5,137.67,11894.0,134.0684,134.1756,134.01,134.1756,11894.0
2022-10-10 13:40:00,137.7,137.79,137.58,137.7,12398.0,134.2049,134.2926,134.0879,134.2049,12398.0
2022-10-10 13:45:00,137.68,138.28,137.64,138.14,113116.0,134.1854,134.7702,134.1464,134.6337,113116.0
2022-10-10 13:50:00,138.13,138.5,138.07,138.5,19619.0,134.624,134.9846,134.5655,134.9846,19619.0
2022-10-10 13:55:00,138.5,138.52,138.22,138.28,17079.0,134.9846,135.0041,134.7117,134.7702,17079.0
2022-10-10 14:00:00,138.25,138.3,137.97,138.01,71014.0,134.7409,134.7896,134.468,134.507,71014.0
2022-10-10 14:05:00,137.96,138.0,137.83,137.93,22337.0,134.4583,134.4973,134.3316,134.429,22337.0
2022-10-10 14:10:00,137.92,137.93,137.75,137.79,16588.0,134.4193,134.429,134.2536,134.2926,16588.0
2022-10-10 14:15:00,137.81,137.82,137.65,137.69,17466.0,134.3121,134.3218,134.1561,134.1951,17466.0
2022-10-10 14:20:00,137.65,137.74,137.46,137.54,11191.0,134.1561,134.2439,133.971,134.0489,11191.0
2022-10-10 14:25:00,137.52,137.67,137.5,137.59,23319.0,134.0294,134.1756,134.01,134.0977,23319.0
2022-10-10 14:30:00,137.52,137.96,137.47,137.88,20233.0,134.0294,134.4583,133.9807,134.3803,20233.0
2022-10-10 14:35:00,137.85,138.03,137.81,137.95,12492.0,134.3511,134.5265,134.3121,134.4485,12492.0
2022-10-10 14:40:00,137.96,138.01,137.8,137.85,20153.0,134.4583,134.507,134.3023,134.3511,20153.0
2022-10-10 14:45:00,137.86,137.88,137.78,137.81,10456.0,134.3608,134.3803,134.2828,134.3121,10456.0
2022-10-10 14:50:00,137.84,137.94,137.76,137.88,10072.0,134.3413,134.4388,134.2634,134.3803,10072.0
2022-10-10 14:55:00,137.89,137.96,137.8,137.95,11509.0,134.3901,134.4583,134.3023,134.4485,11509.0
2022-10-10 15:00:00,137.99,138.1,137.78,137.87,19836.0,134.4875,134.5947,134.2828,134.3706,19836.0
2022-10-10 15:05:00,137.87,137.96,137.79,137.93,9228.0,134.3706,134.4583,134.2926,134.429,9228.0
2022-10-10 15:10:00,137.89,138.04,137.87,138.02,11835.0,134.3901,134.5362,134.3706,134.5168,11835.0
2022-10-10 15:15:00,137.98,138.31,137.95,138.27,29259.0,134.4778,134.7994,134.4485,134.7604,29259.0
2022-10-10 15:20:00,138.28,138.31,138.03,138.06,20115.0,134.7702,134.7994,134.5265,134.5557,20115.0
2022-10-10 15:25:00,138.06,138.06,137.85,137.92,15039.0,134.5557,134.5557,134.3511,134.4193,15039.0
2022-10-10 15:30:00,137.94,138.07,137.89,137.97,17388.0,134.4388,134.5655,134.3901,134.468,17388.0
2022-10-10 15:35:00,137.96,138.03,137.85,137.94,16169.0,134.4583,134.5265,134.3511,134.4388,16169.0
2022-10-10 15:40:00,137.93,138.03,137.85,137.96,28534.0,134.429,134.5265,134.3511,134.4583,28534.0
2022-10-10 15:45:00,137.94,138.08,137.87,137.96,37910.0,134.4388,134.5752,134.3706,134.4583,37910.0
2022-10-10 15:50:00,137.94,138.07,137.67,137.89,45018.0,134.4388,134.5655,134.1756,134.3901,45018.0
2022-10-10 15:55:00,137.86,137.94,137.56,137.75,217927.0,134.3608,134.4388,134.0684,134.2536,217927.0
2022-10-11 09:30:00,137.97,138.59,137.8,137.92,83015.0,134.468,135.0723,134.3023,134.4193,83015.0
2022-10-11 09:35:00,137.81,138.36,137.57,138.18,29267.0,134.3121,134.8481,134.0782,134.6727,29267.0
2022-10-11 09:40:00,138.17,138.46,137.88,138.09,37597.0,134.6629,134.9456,134.3803,134.585,37597.0
2022-10-11 09:45:00,138.18,138.2,137.73,137.87,49558.0,134.6727,134.6922,134.2341,134.3706,49558.0
2022-10-11 09:50:00,137.89,138.05,137.83,137.88,13098.0,134.3901,134.546,134.3316,134.3803,13098.0
2022-10-11 09:55:00,137.88,137.9,137.49,137.75,33832.0,134.3803,134.3998,134.0002,134.2536,33832.0
2022-10-11 10:00:00,137.77,137.77,137.39,137.54,54491.0,134.2731,134.2731,133.9027,134.0489,54491.0
2022-10-11 10:05:00,137.54,137.73,137.45,137.5,29925.0,134.0489,134.2341,133.9612,134.01,29925.0
2022-10-11 10:10:00,137.48,137.74,137.41,137.63,21362.0,133.9905,134.2439,133.9222,134.1367,21362.0
2022-10-11 10:15:00,137.63,137.75,137.52,137.52,15769.0,134.1367,134.2536,134.0294,134.0294,15769.0
2022-10-11 10:20:00,137.47,137.58,137.37,137.47,19373.0,133.9807,134.0879,133.8833,133.9807,19373.0
2022-10-11 10:25:00,137.49,137.65,137.44,137.53,13860.0,134.0002,134.1561,133.9515,134.0392,13860.0
2022-10-11 10:30:00,137.49,137.56,137.28,137.47,23365.0,134.0002,134.0684,133.7955,133.9807,23365.0
2022-10-11 10:35:00,137.49,137.65,137.43,137.54,51370.0,134.0002,134.1561,133.9417,134.0489,51370.0
2022-10-11 10:40:00,137.58,137.93,137.56,137.73,95159.0,134.0879,134.429,134.0684,134.2341,95159.0
2022-10-11 10:45:00,137.73,137.73,137.37,137.37,16611.0,134.2341,134.2341,133.8833,133.8833,16611.0
2022-10-11 10:50:00,137.41,137.52,137.37,137.47,24272.0,133.9222,134.0294,133.8833,133.9807,24272.0
2022-10-11 10:55:00,137.5,137.61,137.2,137.23,12980.0,134.01,134.1172,133.7176,133.7468,12980.0
2022-10-11 11:00:00,137.25,137.71,137.19,137.59,22137.0,133.7663,134.2146,133.7078,134.0977,22137.0
2022-10-11 11:05:00,137.6,137.6,137.2,137.28,26000.0,134.1074,134.1074,133.7176,133.7955,26000.0
2022-10-11 11:10:00,137.29,137.31,137.03,137.08,45194.0,133.8053,133.8248,133.5519,133.6006,45194.0
2022-10-11 11:15:00,137.08,137.19,137.04,137.05,42680.0,133.6006,133.7078,133.5616,133.5714,42680.0
2022-10-11 11:20:00,137.06,137.13,136.94,137.03,54852.0,133.5811,133.6493,133.4642,133.5519,54852.0
2022-10-11 11:25:00,137.03,137.13,136.86,137.02,43512.0,133.5519,133.6493,133.3862,133.5421,43512.0
2022-10-11 11:30:00,137.05,137.17,136.98,137.12,27041.0,133.5714,133.6883,133.5032,133.6396,27041.0
2022-10-11 11:35:00,137.12,137.31,137.04,137.06,21062.0,133.6396,133.8248,133.5616,133.5811,21062.0
2022-10-11 11:40:00,137.07,137.27,137.03,137.25,24762.0,133.5909,133.7858,133.5519,133.7663,24762.0
2022-10-11 11:45:00,137.25,137.41,137.19,137.31,33111.0,133.7663,133.9222,133.7078,133.8248,33111.0
2022-10-11 11:50:00,137.34,137.56,137.26,137.32,52370.0,133.854,134.0684,133.776,133.8345,52370.0
2022-10-11 11:55:00,137.35,137.49,137.31,137.49,39176.0,133.8638,134.0002,133.8248,134.0002,39176.0
2022-10-11 12:00:00,137.51,137.51,137.3,137.33,21386.0,134.0197,134.0197,133.815,133.8443,21386.0
2022-10-11 12:05:00,137.35,137.72,137.34,137.65,41932.0,133.8638,134.2244,133.854,134.1561,41932.0
2022-10-11 12:10:00,137.66,137.69,137.41,137.51,15111.0,134.1659,134.1951,133.9222,134.0197,15111.0
2022-10-11 12:15:00,137.48,137.59,137.44,137.57,13543.0,133.9905,134.0977,133.9515,134.0782,13543.0
2022-10-11 12:20:00,137.57,137.67,137.39,137.5,16169.0,134.0782,134.1756,133.9027,134.01,16169.0
2022-10-11 12:25:00,137.39,137.44,137.28,137.29,18107.0,133.9027,133.9515,133.7955,133.8053,18107.0
2022-10-11 12:30:00,137.29,137.4,137.28,137.38,19710.0,133.8053,133.9125,133.7955,133.893,19710.0
2022-10-11 12:35:00,137.39,137.54,137.33,137.53,22136.0,133.9027,134.0489,133.8443,134.0392,22136.0
2022-10-11 12:40:00,137.51,137.8,137.5,137.64,21724.0,134.0197,134.3023,134.01,134.1464,21724.0
2022-10-11 12:45:00,137.58,137.67,137.52,137.59,17137.0,134.0879,134.1756,134.0294,134.0977,17137.0
2022-10-11 12:50:00,137.59,137.65,137.5,137.51,18857.0,134.0977,134.1561,134.01,134.0197,18857.0
2022-10-11 12:55:00,137.5,137.57,137.4,137.46,15984.0,134.01,134.0782,133.9125,133.971,15984.0
2022-10-11 13:00:00,137.47,137.63,137.45,137.54,36395.0,133.9807,134.1367,133.9612,134.0489,36395.0
2022-10-11 13:05:00,137.55,137.61,137.45,137.59,16269.0,134.0587,134.1172,133.9612,134.0977,16269.0
2022-10-11 13:10:00,137.58,137.68,137.56,137.62,19198.0,134.0879,134.1854,134.0684,134.1269,19198.0
2022-10-11 13:15:00,137.61,137.62,137.36,137.45,41870.0,134.1172,134.1269,133.8735,133.9612,41870.0
2022-10-11 13:20:00,137.43,137.59,137.4,137.56,18935.0,133.9417,134.0977,133.9125,134.0684,18935.0
2022-10-11 13:25:00,137.55,137.57,137.4,137.48,25349.0,134.0587,134.0782,133.9125,133.9905,25349.0
2022-10-11 13:30:00,137.49,137.62,137.37,137.6,36792.0,134.0002,134.1269,133.8833,134.1074,36792.0
2022-10-11 13:35:00,137.59,137.64,137.51,137.57,11122.0,134.0977,134.1464,134.0197,134.0782,11122.0
2022-10-11 13:40:00,137.55,137.74,137.55,137.65,16625.0,134.0587,134.2439,134.0587,134.1561,16625.0
2022-10-11 13:45:00,137.66,137.76,137.6,137.63,14996.0,134.1659,134.2634,134.1074,134.1367,14996.0
2022-10-11 13:50:00,137.63,137.83,137.56,137.79,11039.0,134.1367,134.3316,134.0684,134.2926,11039.0
2022-10-11 13:55:00,137.82,137.97,137.81,137.92,13766.0,134.3218,134.468,134.3121,134.4193,13766.0
2022-10-11 14:00:00,137.93,138.0,137.87,137.96,26218.0,134.429,134.4973,134.3706,134.4583,26218.0
2022-10-11 14:05:00,137.96,138.08,137.89,137.99,31981.0,134.4583,134.5752,134.3901,134.4875,31981.0
2022-10-11 14:10:00,137.99,138.01,137.8,138.01,24244.0,134.4875,134.507,134.3023,134.507,24244.0
2022-10-11 14:15:00,138.0,138.01,137.77,137.77,12505.0,134.4973,134.507,134.2731,134.2731,12505.0
2022-10-11 14:20:00,137.75,137.95,137.72,137.95,14994.0,134.2536,134.4485,134.2244,134.4485,14994.0
2022-10-11 14:25:00,137.95,138.09,137.95,138.03,12403.0,134.4485,134.585,134.4485,134.5265,12403.0
2022-10-11 14:30:00,138.06,138.18,138.04,138.1,17612.0,134.5557,134.6727,134.5362,134.5947,17612.0
2022-10-11 14:35:00,138.11,138.2,137.95,138.2,13644.0,134.6045,134.6922,134.4485,134.6922,13644.0
2022-10-11 14:40:00,138.22,138.31,137.87,137.87,35083.0,134.7117,134.7994,134.3706,134.3706,35083.0
2022-10-11 14:45:00,137.83,137.88,137.42,137.57,56740.0,134.3316,134.3803,133.932,134.0782,56740.0
2022-10-11 14:50:00,137.61,137.61,137.21,137.22,16850.0,134.1172,134.1172,133.7273,133.7371,16850.0
2022-10-11 14:55:00,137.24,137.34,137.09,137.12,38644.0,133.7566,133.854,133.6104,133.6396,38644.0
2022-10-11 15:00:00,137.1,137.24,137.02,137.15,33605.0,133.6201,133.7566,133.5421,133.6688,33605.0
2022-10-11 15:05:00,137.13,137.32,137.06,137.14,109205.0,133.6493,133.8345,133.5811,133.6591,109205.0
2022-10-11 15:10:00,137.14,137.18,136.95,137.13,46615.0,133.6591,133.6981,133.4739,133.6493,46615.0
2022-10-11 15:15:00,137.14,137.31,136.98,137.24,43101.0,133.6591,133.8248,133.5032,133.7566,43101.0
2022-10-11 15:20:00,137.24,137.44,137.24,137.32,25055.0,133.7566,133.9515,133.7566,133.8345,25055.0
2022-10-11 15:25:00,137.34,137.44,137.2,137.39,40603.0,133.854,133.9515,133.7176,133.9027,40603.0
2022-10-11 15:30:00,137.4,137.45,137.16,137.31,54825.0,133.9125,133.9612,133.6786,133.8248,54825.0
2022-10-11 15:35:00,137.3,137.5,137.28,137.39,31061.0,133.815,134.01,133.7955,133.9027,31061.0
2022-10-11 15:40:00,137.38,137.4,137.28,137.39,57872.0,133.893,133.9125,133.7955,133.9027,57872.0
2022-10-11 15:45:00,137.38,137.46,137.29,137.36,46546.0,133.893,133.971,133.8053,133.8735,46546.0
2022-10-11 15:50:00,137.35,137.35,136.85,137.02,94799.0,133.8638,133.8638,133.3765,133.5421,94799.0
2022-10-11 15:55:00,137.07,137.25,136.96,137.12,250016.0,133.5909,133.7663,133.4837,133.6396,250016.0
2022-10-12 09:30:00,136.53,136.76,135.52,135.69,88899.0,133.0646,133.2887,132.0802,132.2459,88899.0
2022-10-12 09:35:00,135.63,136.28,135.63,136.24,41580.0,132.1874,132.8209,132.1874,132.7819,41580.0
2022-10-12 09:40:00,136.22,136.4,136.02,136.33,34136.0,132.7624,132.9379,132.5675,132.8697,34136.0
2022-10-12 09:45:00,136.36,136.48,136.0,136.24,69496.0,132.8989,133.0158,132.548,132.7819,69496.0
2022-10-12 09:50:00,136.21,136.33,135.77,135.79,46848.0,132.7527,132.8697,132.3239,132.3434,46848.0
2022-10-12 09:55:00,135.79,136.0,135.69,135.72,23694.0,132.3434,132.548,132.2459,132.2751,23694.0
2022-10-12 10:00:00,135.68,135.73,135.28,135.47,64888.0,132.2361,132.2849,131.8463,132.0315,64888.0
2022-10-12 10:05:00,135.52,135.61,135.27,135.58,36348.0,132.0802,132.1679,131.8366,132.1387,36348.0
2022-10-12 10:10:00,135.58,135.77,135.54,135.54,77880.0,132.1387,132.3239,132.0997,132.0997,77880.0
2022-10-12 10:15:00,135.5,135.56,135.17,135.25,29723.0,132.0607,132.1192,131.7391,131.8171,29723.0
2022-10-12 10:20:00,135.25,135.25,134.94,135.13,56637.0,131.8171,131.8171,131.5149,131.7001,56637.0
2022-10-12 10:25:00,135.14,135.47,135.03,135.42,78471.0,131.7099,132.0315,131.6026,131.9827,78471.0
2022-10-12 10:30:00,135.41,135.65,135.21,135.49,22823.0,131.973,132.2069,131.7781,132.051,22823.0
2022-10-12 10:35:00,135.49,135.61,135.37,135.58,21499.0,132.051,132.1679,131.934,132.1387,21499.0
2022-10-12 10:40:00,135.58,135.58,135.38,135.4,21026.0,132.1387,132.1387,131.9438,131.9633,21026.0
2022-10-12 10:45:00,135.38,135.46,135.25,135.41,26163.0,131.9438,132.0217,131.8171,131.973,26163.0
2022-10-12 10:50:00,135.4,135.64,135.4,135.62,18458.0,131.9633,132.1972,131.9633,132.1777,18458.0
2022-10-12 10:55:00,135.56,135.69,135.51,135.58,24911.0,132.1192,132.2459,132.0705,132.1387,24911.0
2022-10-12 11:00:00,135.59,135.69,135.47,135.6,33614.0,132.1484,132.2459,132.0315,132.1582,33614.0
2022-10-12 11:05:00,135.59,135.69,135.5,135.55,50822.0,132.1484,132.2459,132.0607,132.1094,50822.0
2022-10-12 11:10:00,135.56,135.7,135.39,135.53,102125.0,132.1192,132.2556,131.9535,132.09,102125.0
2022-10-12 11:15:00,135.52,135.52,135.12,135.12,52852.0,132.0802,132.0802,131.6904,131.6904,52852.0
2022-10-12 11:20:00,135.12,135.44,134.85,134.88,53025.0,131.6904,132.0022,131.4272,131.4565,53025.0
2022-10-12 11:25:00,134.91,135.15,134.86,135.04,30129.0,131.4857,131.7196,131.437,131.6124,30129.0
2022-10-12 11:30:00,135.01,135.07,134.74,134.84,23219.0,131.5832,131.6416,131.32,131.4175,23219.0
2022-10-12 11:35:00,134.82,135.01,134.76,134.95,62715.0,131.398,131.5832,131.3395,131.5247,62715.0
2022-10-12 11:40:00,134.96,135.08,134.83,134.97,28607.0,131.5344,131.6514,131.4077,131.5442,28607.0
2022-10-12 11:45:00,134.97,135.14,134.94,135.04,23865.0,131.5442,131.7099,131.5149,131.6124,23865.0
2022-10-12 11:50:00,135.06,135.16,134.97,135.04,34024.0,131.6319,131.7293,131.5442,131.6124,34024.0
2022-10-12 11:55:00,135.07,135.28,135.0,135.27,28883.0,131.6416,131.8463,131.5734,131.8366,28883.0
2022-10-12 12:00:00,135.28,135.36,135.12,135.31,46177.0,131.8463,131.9243,131.6904,131.8755,46177.0
2022-10-12 12:05:00,135.28,135.44,135.09,135.27,38316.0,131.8463,132.0022,131.6611,131.8366,38316.0
2022-10-12 12:10:00,135.28,135.3,134.87,135.0,23102.0,131.8463,131.8658,131.4467,131.5734,23102.0
2022-10-12 12:15:00,135.0,135.03,134.69,134.88,19820.0,131.5734,131.6026,131.2713,131.4565,19820.0
2022-10-12 12:20:00,134.88,134.93,134.77,134.88,16506.0,131.4565,131.5052,131.3492,131.4565,16506.0
2022-10-12 12:25:00,134.85,134.95,134.79,134.9,15344.0,131.4272,131.5247,131.3687,131.4759,15344.0
2022-10-12 12:30:00,134.89,134.92,134.72,134.79,12596.0,131.4662,131.4954,131.3005,131.3687,12596.0
2022-10-12 12:35:00,134.78,134.8,134.61,134.62,23885.0,131.359,131.3785,131.1933,131.2031,23885.0
2022-10-12 12:40:00,134.61,134.73,134.52,134.57,34625.0,131.1933,131.3103,131.1056,131.1543,34625.0
2022-10-12 12:45:00,134.58,134.64,134.5,134.57,26509.0,131.1641,131.2225,131.0861,131.1543,26509.0
2022-10-12 12:50:00,134.6,134.67,134.54,134.59,21933.0,131.1836,131.2518,131.1251,131.1738,21933.0
2022-10-12 12:55:00,134.58,134.63,134.48,134.56,38907.0,131.1641,131.2128,131.0666,131.1446,38907.0
2022-10-12 13:00:00,134.55,134.64,134.3,134.35,63153.0,131.1348,131.2225,130.8912,130.9399,63153.0
2022-10-12 13:05:00,134.34,134.47,134.3,134.4,49337.0,130.9302,131.0569,130.8912,130.9886,49337.0
2022-10-12 13:10:00,134.4,134.43,134.31,134.36,25271.0,130.9886,131.0179,130.9009,130.9497,25271.0
2022-10-12 13:15:00,134.37,134.38,134.23,134.23,69634.0,130.9594,130.9691,130.823,130.823,69634.0
2022-10-12 13:20:00,134.23,134.27,134.15,134.16,20961.0,130.823,130.8619,130.745,130.7547,20961.0
2022-10-12 13:25:00,134.16,134.39,134.16,134.34,22067.0,130.7547,130.9789,130.7547,130.9302,22067.0
2022-10-12 13:30:00,134.33,134.38,134.09,134.14,26144.0,130.9204,130.9691,130.6865,130.7352,26144.0
2022-10-12 13:35:00,134.12,134.15,133.83,133.99,29605.0,130.7157,130.745,130.4331,130.589,29605.0
2022-10-12 13:40:00,133.99,134.02,133.83,133.85,18432.0,130.589,130.6183,130.4331,130.4526,18432.0
2022-10-12 13:45:00,133.85,133.85,133.68,133.72,29336.0,130.4526,130.4526,130.2869,130.3259,29336.0
2022-10-12 13:50:00,133.75,133.83,133.61,133.66,34676.0,130.3551,130.4331,130.2187,130.2674,34676.0
2022-10-12 13:55:00,133.66,133.68,133.51,133.58,33308.0,130.2674,130.2869,130.1212,130.1895,33308.0
2022-10-12 14:00:00,133.6,133.8,133.45,133.59,106805.0,130.2089,130.4039,130.0628,130.1992,106805.0
2022-10-12 14:05:00,133.63,134.31,133.55,134.16,73835.0,130.2382,130.9009,130.1602,130.7547,73835.0
2022-10-12 14:10:00,134.16,134.54,134.0,134.43,57880.0,130.7547,131.1251,130.5988,131.0179,57880.0
2022-10-12 14:15:00,134.49,134.49,134.22,134.38,36356.0,131.0764,131.0764,130.8132,130.9691,36356.0
2022-10-12 14:20:00,134.34,134.38,134.12,134.24,17743.0,130.9302,130.9691,130.7157,130.8327,17743.0
2022-10-12 14:25:00,134.22,134.71,134.2,134.64,41214.0,130.8132,131.2908,130.7937,131.2225,41214.0
2022-10-12 14:30:00,134.64,134.67,134.38,134.55,19963.0,131.2225,131.2518,130.9691,131.1348,19963.0
2022-10-12 14:35:00,134.6,134.78,134.58,134.65,27572.0,131.1836,131.359,131.1641,131.2323,27572.0
2022-10-12 14:40:00,134.65,134.68,134.41,134.41,16057.0,131.2323,131.2615,130.9984,130.9984,16057.0
2022-10-12 14:45:00,134.41,134.64,134.36,134.44,27538.0,130.9984,131.2225,130.9497,131.0276,27538.0
2022-10-12 14:50:00,134.43,134.43,134.23,134.29,23267.0,131.0179,131.0179,130.823,130.8814,23267.0
2022-10-12 14:55:00,134.27,134.29,133.76,133.85,63484.0,130.8619,130.8814,130.3649,130.4526,63484.0
2022-10-12 15:00:00,133.84,134.0,133.77,133.86,38066.0,130.4429,130.5988,130.3746,130.4623,38066.0
2022-10-12 15:05:00,133.88,133.99,133.85,133.87,50748.0,130.4818,130.589,130.4526,130.4721,50748.0
2022-10-12 15:10:00,133.87,134.0,133.68,133.82,102606.0,130.4721,130.5988,130.2869,130.4234,102606.0
2022-10-12 15:15:00,133.79,133.8,133.57,133.74,74755.0,130.3941,130.4039,130.1797,130.3454,74755.0
2022-10-12 15:20:00,133.73,133.76,133.33,133.39,83362.0,130.3356,130.3649,129.9458,130.0043,83362.0
2022-10-12 15:25:00,133.4,133.53,133.31,133.35,81632.0,130.014,130.1407,129.9263,129.9653,81632.0
2022-10-12 15:30:00,133.36,133.55,133.23,133.31,107455.0,129.975,130.1602,129.8483,129.9263,107455.0
2022-10-12 15:35:00,133.32,133.8,133.32,133.79,112523.0,129.9361,130.4039,129.9361,130.3941,112523.0
2022-10-12 15:40:00,133.79,133.81,133.44,133.51,125900.0,130.3941,130.4136,130.053,130.1212,125900.0
2022-10-12 15:45:00,133.5,133.73,133.37,133.39,170762.0,130.1115,130.3356,129.9848,130.0043,170762.0
2022-10-12 15:50:00,133.39,133.39,132.89,132.97,241642.0,130.0043,130.0043,129.517,129.5949,241642.0
2022-10-12 15:55:00,132.96,132.98,132.79,132.92,438759.0,129.5852,129.6047,129.4195,129.5462,438759.0
2022-10-13 09:30:00,130.43,130.81,129.55,129.85,129670.0,127.1194,127.4898,126.2617,126.5541,129670.0
2022-10-13 09:35:00,129.79,130.47,129.67,130.47,75196.0,126.4956,127.1584,126.3787,127.1584,75196.0
2022-10-13 09:40:00,130.44,130.46,129.93,129.96,43747.0,127.1292,127.1486,126.6321,126.6613,43747.0
2022-10-13 09:45:00,129.97,130.81,129.95,130.69,166786.0,126.6711,127.4898,126.6516,127.3728,166786.0
2022-10-13 09:50:00,130.69,131.92,130.52,131.85,221323.0,127.3728,128.5716,127.2071,128.5034,221323.0
2022-10-13 09:55:00,131.87,131.96,131.21,131.26,59372.0,128.5229,128.6106,127.8796,127.9283,59372.0
2022-10-13 10:00:00,131.29,131.46,131.11,131.38,55282.0,127.9576,128.1233,127.7821,128.0453,55282.0
2022-10-13 10:05:00,131.42,131.61,131.21,131.43,89388.0,128.0843,128.2695,127.8796,128.094,89388.0
2022-10-13 10:10:00,131.29,131.58,131.15,131.43,28355.0,127.9576,128.2402,127.8211,128.094,28355.0
2022-10-13 10:15:00,131.4,131.54,131.0,131.0,54981.0,128.0648,128.2012,127.6749,127.6749,54981.0
2022-10-13 10:20:00,130.99,131.16,130.73,130.97,49268.0,127.6652,127.8309,127.4118,127.6457,49268.0
2022-10-13 10:25:00,130.96,131.1,130.73,130.89,53472.0,127.636,127.7724,127.4118,127.5677,53472.0
2022-10-13 10:30:00,130.88,131.14,130.81,130.97,131408.0,127.558,127.8114,127.4898,127.6457,131408.0
2022-10-13 10:35:00,130.97,131.07,130.71,131.06,43238.0,127.6457,127.7432,127.3923,127.7334,43238.0
2022-10-13 10:40:00,131.07,131.33,131.04,131.24,58617.0,127.7432,127.9966,127.7139,127.9088,58617.0
2022-10-13 10:45:00,131.21,131.38,131.09,131.11,29942.0,127.8796,128.0453,127.7627,127.7821,29942.0
2022-10-13 10:50:00,131.12,131.19,130.87,131.01,18494.0,127.7919,127.8601,127.5482,127.6847,18494.0
2022-10-13 10:55:00,130.98,131.19,130.93,131.06,29396.0,127.6554,127.8601,127.6067,127.7334,29396.0
2022-10-13 11:00:00,131.05,131.27,130.94,131.27,19669.0,127.7237,127.9381,127.6165,127.9381,19669.0
2022-10-13 11:05:00,131.24,131.81,131.24,131.7,51293.0,127.9088,128.4644,127.9088,128.3572,51293.0
2022-10-13 11:10:00,131.69,132.29,131.68,132.29,26863.0,128.3474,128.9322,128.3377,128.9322,26863.0
2022-10-13 11:15:00,132.35,132.8,132.02,132.34,85742.0,128.9907,129.4292,128.669,128.9809,85742.0
2022-10-13 11:20:00,132.38,133.43,132.36,132.71,184642.0,129.0199,130.0433,129.0004,129.3415,184642.0
2022-10-13 11:25:00,132.7,132.94,132.54,132.73,32866.0,129.3318,129.5657,129.1758,129.361,32866.0
2022-10-13 11:30:00,132.78,132.91,132.4,132.49,30665.0,129.4098,129.5365,129.0394,129.1271,30665.0
2022-10-13 11:35:00,132.49,133.36,132.46,133.15,190747.0,129.1271,129.975,129.0979,129.7704,190747.0
2022-10-13 11:40:00,133.24,133.79,133.04,133.05,43941.0,129.8581,130.3941,129.6632,129.6729,43941.0
2022-10-13 11:45:00,133.13,133.14,132.83,133.04,19801.0,129.7509,129.7606,129.4585,129.6632,19801.0
2022-10-13 11:50:00,132.98,133.14,132.82,132.97,10100.0,129.6047,129.7606,129.4487,129.5949,10100.0
2022-10-13 11:55:00,132.89,133.13,132.87,133.02,18904.0,129.517,129.7509,129.4975,129.6437,18904.0
2022-10-13 12:00:00,133.04,133.35,133.01,133.25,34908.0,129.6632,129.9653,129.6339,129.8678,34908.0
2022-10-13 12:05:00,133.31,133.32,132.86,132.89,27461.0,129.9263,129.9361,129.4877,129.517,27461.0
2022-10-13 12:10:00,132.89,132.94,132.57,132.72,21406.0,129.517,129.5657,129.2051,129.3513,21406.0
2022-10-13 12:15:00,132.76,132.83,132.5,132.55,15922.0,129.3903,129.4585,129.1369,129.1856,15922.0
2022-10-13 12:20:00,132.55,132.71,132.45,132.54,17615.0,129.1856,129.3415,129.0881,129.1758,17615.0
2022-10-13 12:25:00,132.5,132.69,132.46,132.47,10956.0,129.1369,129.322,129.0979,129.1076,10956.0
2022-10-13 12:30:00,132.44,132.74,132.44,132.63,10759.0,129.0784,129.3708,129.0784,129.2636,10759.0
2022-10-13 12:35:00,132.63,132.8,132.48,132.71,12692.0,129.2636,129.4292,129.1174,129.3415,12692.0
2022-10-13 12:40:00,132.7,133.19,132.7,133.14,18860.0,129.3318,129.8094,129.3318,129.7606,18860.0
2022-10-13 12:45:00,133.08,133.24,133.0,133.22,26757.0,129.7021,129.8581,129.6242,129.8386,26757.0
2022-10-13 12:50:00,133.23,133.24,132.98,133.02,22301.0,129.8483,129.8581,129.6047,129.6437,22301.0
2022-10-13 12:55:00,133.01,133.14,132.94,133.06,12701.0,129.6339,129.7606,129.5657,129.6826,12701.0
2022-10-13 13:00:00,133.08,133.21,132.99,133.12,31732.0,129.7021,129.8288,129.6144,129.7411,31732.0
2022-10-13 13:05:00,133.14,133.33,133.11,133.15,19059.0,129.7606,129.9458,129.7314,129.7704,19059.0
2022-10-13 13:10:00,133.15,133.17,133.0,133.07,14490.0,129.7704,129.7899,129.6242,129.6924,14490.0
2022-10-13 13:15:00,133.08,133.2,133.03,133.15,16177.0,129.7021,129.8191,129.6534,129.7704,16177.0
2022-10-13 13:20:00,133.15,133.43,133.15,133.35,29709.0,129.7704,130.0433,129.7704,129.9653,29709.0
2022-10-13 13:25:00,133.33,133.55,133.22,133.42,35767.0,129.9458,130.1602,129.8386,130.0335,35767.0
2022-10-13 13:30:00,133.42,133.92,133.4,133.85,33030.0,130.0335,130.5208,130.014,130.4526,33030.0
2022-10-13 13:35:00,133.88,133.93,133.58,133.79,30286.0,130.4818,130.5306,130.1895,130.3941,30286.0
2022-10-13 13:40:00,133.8,133.87,133.62,133.66,16335.0,130.4039,130.4721,130.2284,130.2674,16335.0
2022-10-13 13:45:00,133.67,133.77,133.51,133.76,12229.0,130.2772,130.3746,130.1212,130.3649,12229.0
2022-10-13 13:50:00,133.75,133.84,133.56,133.61,22785.0,130.3551,130.4429,130.17,130.2187,22785.0
2022-10-13 13:55:00,133.65,133.65,133.46,133.56,18574.0,130.2577,130.2577,130.0725,130.17,18574.0
2022-10-13 14:00:00,133.54,133.54,133.36,133.48,9974.0,130.1505,130.1505,129.975,130.092,9974.0
2022-10-13 14:05:00,133.5,133.54,133.35,133.39,15141.0,130.1115,130.1505,129.9653,130.0043,15141.0
2022-10-13 14:10:00,133.42,133.47,133.29,133.47,15379.0,130.0335,130.0822,129.9068,130.0822,15379.0
2022-10-13 14:15:00,133.44,133.49,133.35,133.45,19466.0,130.053,130.1017,129.9653,130.0628,19466.0
2022-10-13 14:20:00,133.45,133.57,133.43,133.46,11848.0,130.0628,130.1797,130.0433,130.0725,11848.0
2022-10-13 14:25:00,133.43,133.43,133.16,133.19,21899.0,130.0433,130.0433,129.7801,129.8094,21899.0
2022-10-13 14:30:00,133.2,133.35,133.2,133.33,7996.0,129.8191,129.9653,129.8191,129.9458,7996.0
2022-10-13 14:35:00,133.35,133.51,133.28,133.44,16597.0,129.9653,130.1212,129.8971,130.053,16597.0
2022-10-13 14:40:00,133.43,133.48,133.29,133.36,20691.0,130.0433,130.092,129.9068,129.975,20691.0
2022-10-13 14:45:00,133.45,133.6,133.34,133.53,13926.0,130.0628,130.2089,129.9555,130.1407,13926.0
2022-10-13 14:50:00,133.52,133.68,133.47,133.56,84456.0,130.131,130.2869,130.0822,130.17,84456.0
2022-10-13 14:55:00,133.56,133.88,133.54,133.8,47188.0,130.17,130.4818,130.1505,130.4039,47188.0
2022-10-13 15:00:00,133.81,133.84,133.56,133.65,42311.0,130.4136,130.4429,130.17,130.2577,42311.0
2022-10-13 15:05:00,133.63,133.97,133.62,133.91,50657.0,130.2382,130.5696,130.2284,130.5111,50657.0
2022-10-13 15:10:00,133.93,134.11,133.56,133.57,65011.0,130.5306,130.706,130.17,130.1797,65011.0
2022-10-13 15:15:00,133.54,133.71,133.47,133.56,52744.0,130.1505,130.3162,130.0822,130.17,52744.0
2022-10-13 15:20:00,133.54,133.61,133.42,133.45,42760.0,130.1505,130.2187,130.0335,130.0628,42760.0
2022-10-13 15:25:00,133.46,133.51,133.33,133.36,38849.0,130.0725,130.1212,129.9458,129.975,38849.0
2022-10-13 15:30:00,133.34,133.53,133.09,133.19,44476.0,129.9555,130.1407,129.7119,129.8094,44476.0
2022-10-13 15:35:00,133.19,133.25,133.04,133.22,45329.0,129.8094,129.8678,129.6632,129.8386,45329.0
2022-10-13 15:40:00,133.25,133.4,133.18,133.38,48357.0,129.8678,130.014,129.7996,129.9945,48357.0
2022-10-13 15:45:00,133.37,133.37,133.08,133.13,92770.0,129.9848,129.9848,129.7021,129.7509,92770.0
2022-10-13 15:50:00,133.13,133.5,133.05,133.23,162338.0,129.7509,130.1115,129.6729,129.8483,162338.0
2022-10-13 15:55:00,133.21,133.21,132.93,133.06,283777.0,129.8288,129.8288,129.5559,129.6826,283777.0
2022-10-14 09:30:00,135.37,135.47,134.22,134.33,107778.0,131.934,132.0315,130.8132,130.9204,107778.0
2022-10-14 09:35:00,134.32,134.76,133.93,134.65,25726.0,130.9107,131.3395,130.5306,131.2323,25726.0
2022-10-14 09:40:00,134.74,134.74,134.13,134.44,33352.0,131.32,131.32,130.7255,131.0276,33352.0
2022-10-14 09:45:00,134.4,134.53,134.0,134.39,17424.0,130.9886,131.1153,130.5988,130.9789,17424.0
2022-10-14 09:50:00,134.36,134.59,134.27,134.34,29763.0,130.9497,131.1738,130.8619,130.9302,29763.0
2022-10-14 09:55:00,134.32,134.58,134.25,134.41,37759.0,130.9107,131.1641,130.8424,130.9984,37759.0
2022-10-14 10:00:00,134.41,134.41,133.3,133.72,55199.0,130.9984,130.9984,129.9166,130.3259,55199.0
2022-10-14 10:05:00,133.74,133.83,133.17,133.17,22423.0,130.3454,130.4331,129.7899,129.7899,22423.0
2022-10-14 10:10:00,133.17,133.24,132.26,132.44,44104.0,129.7899,129.8581,128.903,129.0784,44104.0
2022-10-14 10:15:00,132.33,132.74,132.26,132.57,49922.0,128.9712,129.3708,128.903,129.2051,49922.0
2022-10-14 10:20:00,132.55,132.55,131.96,132.01,47856.0,129.1856,129.1856,128.6106,128.6593,47856.0
2022-10-14 10:25:00,132.09,132.59,132.03,132.44,35843.0,128.7373,129.2246,128.6788,129.0784,35843.0
2022-10-14 10:30:00,132.43,132.47,132.08,132.08,223164.0,129.0686,129.1076,128.7275,128.7275,223164.0
2022-10-14 10:35:00,132.09,132.51,132.06,132.36,42492.0,128.7373,129.1466,128.708,129.0004,42492.0
2022-10-14 10:40:00,132.35,132.45,131.91,131.94,27482.0,128.9907,129.0881,128.5618,128.5911,27482.0
2022-10-14 10:45:00,131.94,132.18,131.87,131.9,19747.0,128.5911,128.825,128.5229,128.5521,19747.0
2022-10-14 10:50:00,131.96,132.33,131.85,132.15,92909.0,128.6106,128.9712,128.5034,128.7957,92909.0
2022-10-14 10:55:00,132.13,132.71,132.04,132.63,80825.0,128.7763,129.3415,128.6885,129.2636,80825.0
2022-10-14 11:00:00,132.64,133.32,132.54,133.19,52110.0,129.2733,129.9361,129.1758,129.8094,52110.0
2022-10-14 11:05:00,133.15,133.2,132.56,132.56,19480.0,129.7704,129.8191,129.1953,129.1953,19480.0
2022-10-14 11:10:00,132.53,132.6,132.16,132.29,52279.0,129.1661,129.2343,128.8055,128.9322,52279.0
2022-10-14 11:15:00,132.32,132.36,132.0,132.09,32306.0,128.9614,129.0004,128.6496,128.7373,32306.0
2022-10-14 11:20:00,132.1,132.53,132.06,132.27,148173.0,128.747,129.1661,128.708,128.9127,148173.0
2022-10-14 11:25:00,132.31,132.62,132.28,132.56,34156.0,128.9517,129.2538,128.9224,129.1953,34156.0
2022-10-14 11:30:00,132.56,132.57,132.01,132.1,28380.0,129.1953,129.2051,128.6593,128.747,28380.0
2022-10-14 11:35:00,132.09,132.34,132.08,132.31,32851.0,128.7373,128.9809,128.7275,128.9517,32851.0
2022-10-14 11:40:00,132.33,132.39,131.96,132.11,8799.0,128.9712,129.0297,128.6106,128.7568,8799.0
2022-10-14 11:45:00,132.1,132.1,131.75,131.99,23751.0,128.747,128.747,128.4059,128.6398,23751.0
2022-10-14 11:50:00,132.01,132.12,131.81,131.87,17422.0,128.6593,128.7665,128.4644,128.5229,17422.0
2022-10-14 11:55:00,131.88,132.11,131.84,131.98,17485.0,128.5326,128.7568,128.4936,128.6301,17485.0
2022-10-14 12:00:00,131.99,132.27,131.93,132.22,33615.0,128.6398,128.9127,128.5813,128.864,33615.0
2022-10-14 12:05:00,132.21,132.24,131.75,131.75,26377.0,128.8542,128.8835,128.4059,128.4059,26377.0
2022-10-14 12:10:00,131.75,131.87,131.7,131.82,15625.0,128.4059,128.5229,128.3572,128.4741,15625.0
2022-10-14 12:15:00,131.81,131.99,131.71,131.95,14855.0,128.4644,128.6398,128.3669,128.6008,14855.0
2022-10-14 12:20:00,131.97,132.08,131.85,131.99,21514.0,128.6203,128.7275,128.5034,128.6398,21514.0
2022-10-14 12:25:00,132.0,132.13,131.96,132.09,16873.0,128.6496,128.7763,128.6106,128.7373,16873.0
2022-10-14 12:30:00,132.09,132.2,132.02,132.04,19784.0,128.7373,128.8445,128.669,128.6885,19784.0
2022-10-14 12:35:00,132.0,132.41,131.98,132.39,96032.0,128.6496,129.0491,128.6301,129.0297,96032.0
2022-10-14 12:40:00,132.39,132.56,132.18,132.44,134795.0,129.0297,129.1953,128.825,129.0784,134795.0
2022-10-14 12:45:00,132.47,132.74,132.24,132.56,48981.0,129.1076,129.3708,128.8835,129.1953,48981.0
2022-10-14 12:50:00,132.55,132.62,132.34,132.49,18002.0,129.1856,129.2538,128.9809,129.1271,18002.0
2022-10-14 12:55:00,132.49,132.5,132.35,132.36,9500.0,129.1271,129.1369,128.9907,129.0004,9500.0
2022-10-14 13:00:00,132.39,132.65,132.35,132.56,14751.0,129.0297,129.2831,128.9907,129.1953,14751.0
2022-10-14 13:05:00,132.56,132.56,132.21,132.38,15971.0,129.1953,129.1953,128.8542,129.0199,15971.0
2022-10-14 13:10:00,132.44,132.54,132.38,132.38,19016.0,129.0784,129.1758,129.0199,129.0199,19016.0
2022-10-14 13:15:00,132.38,132.53,132.38,132.41,8246.0,129.0199,129.1661,129.0199,129.0491,8246.0
2022-10-14 13:20:00,132.4,132.47,132.27,132.41,11783.0,129.0394,129.1076,128.9127,129.0491,11783.0
2022-10-14 13:25:00,132.42,132.58,132.38,132.56,12661.0,129.0589,129.2148,129.0199,129.1953,12661.0
2022-10-14 13:30:00,132.54,132.59,132.42,132.46,18916.0,129.1758,129.2246,129.0589,129.0979,18916.0
2022-10-14 13:35:00,132.42,132.53,132.41,132.48,46277.0,129.0589,129.1661,129.0491,129.1174,46277.0
2022-10-14 13:40:00,132.46,132.56,132.44,132.47,29899.0,129.0979,129.1953,129.0784,129.1076,29899.0
2022-10-14 13:45:00,132.47,132.5,132.44,132.47,25671.0,129.1076,129.1369,129.0784,129.1076,25671.0
2022-10-14 13:50:00,132.47,132.47,132.35,132.36,14753.0,129.1076,129.1076,128.9907,129.0004,14753.0
2022-10-14 13:55:00,132.36,132.6,132.24,132.58,60327.0,129.0004,129.2343,128.8835,129.2148,60327.0
2022-10-14 14:00:00,132.58,132.63,132.4,132.54,58537.0,129.2148,129.2636,129.0394,129.1758,58537.0
2022-10-14 14:05:00,132.53,132.54,132.22,132.23,21920.0,129.1661,129.1758,128.864,128.8737,21920.0
2022-10-14 14:10:00,132.22,132.22,131.96,131.98,21768.0,128.864,128.864,128.6106,128.6301,21768.0
2022-10-14 14:15:00,131.98,131.99,131.75,131.85,17035.0,128.6301,128.6398,128.4059,128.5034,17035.0
2022-10-14 14:20:00,131.85,131.99,131.83,131.93,23013.0,128.5034,128.6398,128.4839,128.5813,23013.0
2022-10-14 14:25:00,131.94,131.98,131.76,131.94,21927.0,128.5911,128.6301,128.4156,128.5911,21927.0
2022-10-14 14:30:00,131.92,132.0,131.88,131.94,30142.0,128.5716,128.6496,128.5326,128.5911,30142.0
2022-10-14 14:35:00,131.97,131.98,131.85,131.93,19643.0,128.6203,128.6301,128.5034,128.5813,19643.0
2022-10-14 14:40:00,131.94,131.94,131.75,131.82,17123.0,128.5911,128.5911,128.4059,128.4741,17123.0
2022-10-14 14:45:00,131.83,131.87,131.7,131.86,17526.0,128.4839,128.5229,128.3572,128.5131,17526.0
2022-10-14 14:50:00,131.87,131.9,131.75,131.75,18273.0,128.5229,128.5521,128.4059,128.4059,18273.0
2022-10-14 14:55:00,131.78,131.82,131.64,131.8,31463.0,128.4351,128.4741,128.2987,128.4546,31463.0
2022-10-14 15:00:00,131.8,132.02,131.8,131.91,23535.0,128.4546,128.669,128.4546,128.5618,23535.0
2022-10-14 15:05:00,131.91,131.96,131.72,131.81,26042.0,128.5618,128.6106,128.3767,128.4644,26042.0
2022-10-14 15:10:00,131.8,131.81,131.63,131.64,22314.0,128.4546,128.4644,128.2889,128.2987,22314.0
2022-10-14 15:15:00,131.62,131.64,131.48,131.62,29052.0,128.2792,128.2987,128.1428,128.2792,29052.0
2022-10-14 15:20:00,131.62,131.81,131.58,131.74,28973.0,128.2792,128.4644,128.2402,128.3962,28973.0
2022-10-14 15:25:00,131.69,131.96,131.69,131.92,34188.0,128.3474,128.6106,128.3474,128.5716,34188.0
2022-10-14 15:30:00,131.91,132.02,131.8,132.01,39975.0,128.5618,128.669,128.4546,128.6593,39975.0
2022-10-14 15:35:00,132.0,132.04,131.72,131.81,38624.0,128.6496,128.6885,128.3767,128.4644,38624.0
2022-10-14 15:40:00,131.81,131.88,131.7,131.87,52294.0,128.4644,128.5326,128.3572,128.5229,52294.0
2022-10-14 15:45:00,131.86,131.89,131.7,131.89,82291.0,128.5131,128.5423,128.3572,128.5423,82291.0
2022-10-14 15:50:00,131.95,132.02,131.72,131.9,116690.0,128.6008,128.669,128.3767,128.5521,116690.0
2022-10-14 15:55:00,131.89,131.89,131.44,131.58,307696.0,128.5423,128.5423,128.1038,128.2402,307696.0
2022-10-17 09:30:00,133.03,134.49,133.0,134.36,129464.0,129.6534,131.0764,129.6242,130.9497,129464.0
2022-10-17 09:35:00,134.38,135.09,134.19,135.02,93093.0,130.9691,131.6611,130.784,131.5929,93093.0
2022-10-17 09:40:00,134.99,135.22,134.64,134.67,61776.0,131.5637,131.7878,131.2225,131.2518,61776.0
2022-10-17 09:45:00,134.7,134.94,134.67,134.86,50159.0,131.281,131.5149,131.2518,131.437,50159.0
2022-10-17 09:50:00,134.9,135.03,134.82,134.87,68975.0,131.4759,131.6026,131.398,131.4467,68975.0
2022-10-17 09:55:00,134.8,134.88,134.57,134.63,36896.0,131.3785,131.4565,131.1543,131.2128,36896.0
2022-10-17 10:00:00,134.63,135.26,134.56,135.19,97132.0,131.2128,131.8268,131.1446,131.7586,97132.0
2022-10-17 10:05:00,135.19,135.65,135.18,135.58,82709.0,131.7586,132.2069,131.7488,132.1387,82709.0
2022-10-17 10:10:00,135.58,135.6,135.15,135.31,34699.0,132.1387,132.1582,131.7196,131.8755,34699.0
2022-10-17 10:15:00,135.34,135.5,135.12,135.33,46315.0,131.9048,132.0607,131.6904,131.895,46315.0
2022-10-17 10:20:00,135.31,135.31,134.66,134.66,118803.0,131.8755,131.8755,131.242,131.242,118803.0
2022-10-17 10:25:00,134.77,134.82,134.58,134.78,42124.0,131.3492,131.398,131.1641,131.359,42124.0
2022-10-17 10:30:00,134.76,134.79,134.52,134.54,21501.0,131.3395,131.3687,131.1056,131.1251,21501.0
2022-10-17 10:35:00,134.5,134.87,134.5,134.85,37621.0,131.0861,131.4467,131.0861,131.4272,37621.0
2022-10-17 10:40:00,134.84,134.89,134.65,134.69,29276.0,131.4175,131.4662,131.2323,131.2713,29276.0
2022-10-17 10:45:00,134.72,135.08,134.68,134.88,76015.0,131.3005,131.6514,131.2615,131.4565,76015.0
2022-10-17 10:50:00,134.84,134.85,134.43,134.53,32908.0,131.4175,131.4272,131.0179,131.1153,32908.0
2022-10-17 10:55:00,134.56,134.65,134.38,134.46,32308.0,131.1446,131.2323,130.9691,131.0471,32308.0
2022-10-17 11:00:00,134.46,134.77,134.46,134.67,18264.0,131.0471,131.3492,131.0471,131.2518,18264.0
2022-10-17 11:05:00,134.66,134.72,134.5,134.53,38992.0,131.242,131.3005,131.0861,131.1153,38992.0
2022-10-17 11:10:00,134.53,134.66,134.4,134.43,24289.0,131.1153,131.242,130.9886,131.0179,24289.0
2022-10-17 11:15:00,134.4,134.49,134.27,134.48,36351.0,130.9886,131.0764,130.8619,131.0666,36351.0
2022-10-17 11:20:00,134.45,134.63,134.37,134.55,35024.0,131.0374,131.2128,130.9594,131.1348,35024.0
2022-10-17 11:25:00,134.53,134.61,134.43,134.53,28497.0,131.1153,131.1933,131.0179,131.1153,28497.0
2022-10-17 11:30:00,134.54,134.66,134.43,134.66,28930.0,131.1251,131.242,131.0179,131.242,28930.0
2022-10-17 11:35:00,134.66,134.72,134.55,134.7,45505.0,131.242,131.3005,131.1348,131.281,45505.0
2022-10-17 11:40:00,134.68,134.9,134.56,134.65,37049.0,131.2615,131.4759,131.1446,131.2323,37049.0
2022-10-17 11:45:00,134.63,134.8,134.61,134.69,23779.0,131.2128,131.3785,131.1933,131.2713,23779.0
2022-10-17 11:50:00,134.69,134.87,134.58,134.79,31564.0,131.2713,131.4467,131.1641,131.3687,31564.0
2022-10-17 11:55:00,134.81,134.87,134.75,134.77,17480.0,131.3882,131.4467,131.3298,131.3492,17480.0
2022-10-17 12:00:00,134.8,134.89,134.76,134.78,27527.0,131.3785,131.4662,131.3395,131.359,27527.0
2022-10-17 12:05:00,134.81,134.99,134.8,134.93,29814.0,131.3882,131.5637,131.3785,131.5052,29814.0
2022-10-17 12:10:00,134.93,135.01,134.74,134.76,15808.0,131.5052,131.5832,131.32,131.3395,15808.0
2022-10-17 12:15:00,134.8,134.89,134.75,134.79,8960.0,131.3785,131.4662,131.3298,131.3687,8960.0
2022-10-17 12:20:00,134.76,134.76,134.59,134.63,11450.0,131.3395,131.3395,131.1738,131.2128,11450.0
2022-10-17 12:25:00,134.61,134.76,134.58,134.74,6595.0,131.1933,131.3395,131.1641,131.32,6595.0
2022-10-17 12:30:00,134.72,134.76,134.62,134.74,8415.0,131.3005,131.3395,131.2031,131.32,8415.0
2022-10-17 12:35:00,134.74,134.74,134.62,134.67,5134.0,131.32,131.32,131.2031,131.2518,5134.0
2022-10-17 12:40:00,134.68,134.68,134.46,134.58,11776.0,131.2615,131.2615,131.0471,131.1641,11776.0
2022-10-17 12:45:00,134.6,134.64,134.43,134.64,16916.0,131.1836,131.2225,131.0179,131.2225,16916.0
2022-10-17 12:50:00,134.65,134.69,134.58,134.66,10753.0,131.2323,131.2713,131.1641,131.242,10753.0
2022-10-17 12:55:00,134.65,134.65,134.44,134.53,12385.0,131.2323,131.2323,131.0276,131.1153,12385.0
2022-10-17 13:00:00,134.53,134.53,134.34,134.49,12318.0,131.1153,131.1153,130.9302,131.0764,12318.0
2022-10-17 13:05:00,134.56,134.6,134.47,134.49,21775.0,131.1446,131.1836,131.0569,131.0764,21775.0
2022-10-17 13:10:00,134.47,134.49,134.39,134.45,9616.0,131.0569,131.0764,130.9789,131.0374,9616.0
2022-10-17 13:15:00,134.46,134.51,134.31,134.33,24156.0,131.0471,131.0958,130.9009,130.9204,24156.0
2022-10-17 13:20:00,134.31,134.5,134.27,134.44,15761.0,130.9009,131.0861,130.8619,131.0276,15761.0
2022-10-17 13:25:00,134.43,134.47,134.29,134.3,10797.0,131.0179,131.0569,130.8814,130.8912,10797.0
2022-10-17 13:30:00,134.3,134.35,134.24,134.33,9951.0,130.8912,130.9399,130.8327,130.9204,9951.0
2022-10-17 13:35:00,134.34,134.48,134.33,134.45,15101.0,130.9302,131.0666,130.9204,131.0374,15101.0
2022-10-17 13:40:00,134.45,134.5,134.38,134.4,18207.0,131.0374,131.0861,130.9691,130.9886,18207.0
2022-10-17 13:45:00,134.41,134.5,134.39,134.45,10999.0,130.9984,131.0861,130.9789,131.0374,10999.0
2022-10-17 13:50:00,134.45,134.54,134.43,134.46,11323.0,131.0374,131.1251,131.0179,131.0471,11323.0
2022-10-17 13:55:00,134.46,134.56,134.38,134.51,22786.0,131.0471,131.1446,130.9691,131.0958,22786.0
2022-10-17 14:00:00,134.5,134.74,134.5,134.63,20286.0,131.0861,131.32,131.0861,131.2128,20286.0
2022-10-17 14:05:00,134.59,134.61,134.47,134.49,11427.0,131.1738,131.1933,131.0569,131.0764,11427.0
2022-10-17 14:10:00,134.49,134.5,134.31,134.35,13556.0,131.0764,131.0861,130.9009,130.9399,13556.0
2022-10-17 14:15:00,134.35,134.4,134.28,134.37,12886.0,130.9399,130.9886,130.8717,130.9594,12886.0
2022-10-17 14:20:00,134.35,134.37,134.15,134.2,11936.0,130.9399,130.9594,130.745,130.7937,11936.0
2022-10-17 14:25:00,134.19,134.37,134.19,134.33,21923.0,130.784,130.9594,130.784,130.9204,21923.0
2022-10-17 14:30:00,134.33,134.33,134.11,134.11,12181.0,130.9204,130.9204,130.706,130.706,12181.0
2022-10-17 14:35:00,134.09,134.28,134.09,134.25,11338.0,130.6865,130.8717,130.6865,130.8424,11338.0
2022-10-17 14:40:00,134.25,134.36,134.23,134.3,14896.0,130.8424,130.9497,130.823,130.8912,14896.0
2022-10-17 14:45:00,134.31,134.32,134.16,134.19,16701.0,130.9009,130.9107,130.7547,130.784,16701.0
2022-10-17 14:50:00,134.19,134.26,134.12,134.19,16192.0,130.784,130.8522,130.7157,130.784,16192.0
2022-10-17 14:55:00,134.17,134.37,134.15,134.27,12156.0,130.7645,130.9594,130.745,130.8619,12156.0
2022-10-17 15:00:00,134.27,134.33,134.12,134.17,24270.0,130.8619,130.9204,130.7157,130.7645,24270.0
2022-10-17 15:05:00,134.19,134.26,134.05,134.17,43710.0,130.784,130.8522,130.6475,130.7645,43710.0
2022-10-17 15:10:00,134.17,134.2,134.03,134.07,29758.0,130.7645,130.7937,130.628,130.667,29758.0
2022-10-17 15:15:00,134.05,134.1,133.88,134.0,40279.0,130.6475,130.6963,130.4818,130.5988,40279.0
2022-10-17 15:20:00,134.0,134.06,133.92,133.98,61506.0,130.5988,130.6573,130.5208,130.5793,61506.0
2022-10-17 15:25:00,133.99,134.01,133.87,133.93,50123.0,130.589,130.6085,130.4721,130.5306,50123.0
2022-10-17 15:30:00,133.92,134.09,133.91,134.07,70919.0,130.5208,130.6865,130.5111,130.667,70919.0
2022-10-17 15:35:00,134.08,134.13,133.97,134.0,74643.0,130.6768,130.7255,130.5696,130.5988,74643.0
2022-10-17 15:40:00,133.98,134.0,133.87,133.96,154357.0,130.5793,130.5988,130.4721,130.5598,154357.0
2022-10-17 15:45:00,133.97,134.19,133.93,134.06,119753.0,130.5696,130.784,130.5306,130.6573,119753.0
2022-10-17 15:50:00,134.07,134.26,133.79,133.83,128827.0,130.667,130.8522,130.3941,130.4331,128827.0
2022-10-17 15:55:00,133.81,133.93,133.53,133.9,337271.0,130.4136,130.5306,130.1407,130.5013,337271.0
2022-10-18 09:30:00,135.87,136.43,135.75,136.17,88467.0,132.4213,132.9671,132.3044,132.7137,88467.0
2022-10-18 09:35:00,136.18,136.68,136.14,136.31,63680.0,132.7235,133.2108,132.6845,132.8502,63680.0
2022-10-18 09:40:00,136.25,136.52,136.03,136.19,46023.0,132.7917,133.0548,132.5773,132.7332,46023.0
2022-10-18 09:45:00,136.27,136.3,136.0,136.2,44477.0,132.8112,132.8404,132.548,132.7429,44477.0
2022-10-18 09:50:00,136.19,136.32,136.07,136.22,97062.0,132.7332,132.8599,132.6162,132.7624,97062.0
2022-10-18 09:55:00,136.22,136.25,135.86,135.89,57186.0,132.7624,132.7917,132.4116,132.4408,57186.0
2022-10-18 10:00:00,135.93,136.1,135.9,136.04,25247.0,132.4798,132.6455,132.4506,132.587,25247.0
2022-10-18 10:05:00,136.03,136.52,136.03,136.5,60870.0,132.5773,133.0548,132.5773,133.0353,60870.0
2022-10-18 10:10:00,136.49,136.67,136.32,136.34,72993.0,133.0256,133.201,132.8599,132.8794,72993.0
2022-10-18 10:15:00,136.32,136.36,135.96,136.05,65489.0,132.8599,132.8989,132.509,132.5968,65489.0
2022-10-18 10:20:00,136.09,136.17,135.63,135.68,27660.0,132.6357,132.7137,132.1874,132.2361,27660.0
2022-10-18 10:25:00,135.67,135.79,135.41,135.61,28107.0,132.2264,132.3434,131.973,132.1679,28107.0
2022-10-18 10:30:00,135.56,135.73,135.47,135.69,22812.0,132.1192,132.2849,132.0315,132.2459,22812.0
2022-10-18 10:35:00,135.71,135.79,135.42,135.64,39266.0,132.2654,132.3434,131.9827,132.1972,39266.0
2022-10-18 10:40:00,135.62,135.76,135.52,135.62,33026.0,132.1777,132.3141,132.0802,132.1777,33026.0
2022-10-18 10:45:00,135.59,135.87,135.49,135.83,61483.0,132.1484,132.4213,132.051,132.3823,61483.0
2022-10-18 10:50:00,135.8,136.0,135.78,136.0,17075.0,132.3531,132.548,132.3336,132.548,17075.0
2022-10-18 10:55:00,135.97,136.0,135.76,135.88,25697.0,132.5188,132.548,132.3141,132.4311,25697.0
2022-10-18 11:00:00,135.85,135.9,135.67,135.83,19497.0,132.4018,132.4506,132.2264,132.3823,19497.0
2022-10-18 11:05:00,135.9,135.92,135.36,135.45,15765.0,132.4506,132.4701,131.9243,132.012,15765.0
2022-10-18 11:10:00,135.48,135.53,134.96,135.02,48239.0,132.0412,132.09,131.5344,131.5929,48239.0
2022-10-18 11:15:00,135.0,135.11,134.78,134.91,64756.0,131.5734,131.6806,131.359,131.4857,64756.0
2022-10-18 11:20:00,134.93,135.01,134.78,134.82,24042.0,131.5052,131.5832,131.359,131.398,24042.0
2022-10-18 11:25:00,134.78,134.91,134.72,134.78,21973.0,131.359,131.4857,131.3005,131.359,21973.0
2022-10-18 11:30:00,134.81,134.82,134.67,134.79,16712.0,131.3882,131.398,131.2518,131.3687,16712.0
2022-10-18 11:35:00,134.75,134.8,134.54,134.72,24823.0,131.3298,131.3785,131.1251,131.3005,24823.0
2022-10-18 11:40:00,134.71,134.76,134.49,134.75,19230.0,131.2908,131.3395,131.0764,131.3298,19230.0
2022-10-18 11:45:00,134.76,134.88,134.74,134.74,16957.0,131.3395,131.4565,131.32,131.32,16957.0
2022-10-18 11:50:00,134.72,134.94,134.67,134.84,15454.0,131.3005,131.5149,131.2518,131.4175,15454.0
2022-10-18 11:55:00,134.83,134.86,134.72,134.84,9868.0,131.4077,131.437,131.3005,131.4175,9868.0
2022-10-18 12:00:00,134.83,134.89,134.7,134.73,12447.0,131.4077,131.4662,131.281,131.3103,12447.0
2022-10-18 12:05:00,134.75,135.22,134.66,135.21,31780.0,131.3298,131.7878,131.242,131.7781,31780.0
2022-10-18 12:10:00,135.16,135.36,135.15,135.18,20216.0,131.7293,131.9243,131.7196,131.7488,20216.0
2022-10-18 12:15:00,135.2,135.5,135.18,135.41,18887.0,131.7683,132.0607,131.7488,131.973,18887.0
2022-10-18 12:20:00,135.4,135.48,135.33,135.36,14666.0,131.9633,132.0412,131.895,131.9243,14666.0
2022-10-18 12:25:00,135.36,135.43,135.29,135.39,13681.0,131.9243,131.9925,131.856,131.9535,13681.0
2022-10-18 12:30:00,135.41,135.66,135.36,135.66,26003.0,131.973,132.2167,131.9243,132.2167,26003.0
2022-10-18 12:35:00,135.65,136.1,135.61,136.02,24283.0,132.2069,132.6455,132.1679,132.5675,24283.0
2022-10-18 12:40:00,136.03,136.1,135.94,136.02,23247.0,132.5773,132.6455,132.4895,132.5675,23247.0
2022-10-18 12:45:00,136.0,136.08,135.9,136.04,33076.0,132.548,132.626,132.4506,132.587,33076.0
2022-10-18 12:50:00,136.05,136.22,136.05,136.22,21272.0,132.5968,132.7624,132.5968,132.7624,21272.0
2022-10-18 12:55:00,136.21,136.25,135.8,135.86,35662.0,132.7527,132.7917,132.3531,132.4116,35662.0
2022-10-18 13:00:00,135.86,135.86,135.45,135.55,26474.0,132.4116,132.4116,132.012,132.1094,26474.0
2022-10-18 13:05:00,135.54,135.86,135.5,135.71,12931.0,132.0997,132.4116,132.0607,132.2654,12931.0
2022-10-18 13:10:00,135.73,136.11,135.72,136.07,21567.0,132.2849,132.6552,132.2751,132.6162,21567.0
2022-10-18 13:15:00,136.06,136.14,135.95,135.97,9263.0,132.6065,132.6845,132.4993,132.5188,9263.0
2022-10-18 13:20:00,135.96,136.01,135.81,135.95,8359.0,132.509,132.5578,132.3628,132.4993,8359.0
2022-10-18 13:25:00,135.92,136.04,135.87,135.99,9324.0,132.4701,132.587,132.4213,132.5383,9324.0
2022-10-18 13:30:00,136.01,136.16,135.93,136.15,17698.0,132.5578,132.704,132.4798,132.6942,17698.0
2022-10-18 13:35:00,136.13,136.13,136.0,136.06,10031.0,132.6747,132.6747,132.548,132.6065,10031.0
2022-10-18 13:40:00,136.08,136.08,135.97,136.0,7082.0,132.626,132.626,132.5188,132.548,7082.0
2022-10-18 13:45:00,135.98,136.0,135.82,135.98,12246.0,132.5285,132.548,132.3726,132.5285,12246.0
2022-10-18 13:50:00,136.02,136.11,135.97,136.03,10923.0,132.5675,132.6552,132.5188,132.5773,10923.0
2022-10-18 13:55:00,136.06,136.14,136.02,136.09,16612.0,132.6065,132.6845,132.5675,132.6357,16612.0
2022-10-18 14:00:00,136.1,136.19,135.92,136.0,26703.0,132.6455,132.7332,132.4701,132.548,26703.0
2022-10-18 14:05:00,136.0,136.12,135.91,135.99,28511.0,132.548,132.665,132.4603,132.5383,28511.0
2022-10-18 14:10:00,135.99,136.09,135.94,135.99,16919.0,132.5383,132.6357,132.4895,132.5383,16919.0
2022-10-18 14:15:00,136.0,136.0,135.82,135.82,26085.0,132.548,132.548,132.3726,132.3726,26085.0
2022-10-18 14:20:00,135.83,135.93,135.77,135.91,12314.0,132.3823,132.4798,132.3239,132.4603,12314.0
2022-10-18 14:25:00,135.93,135.93,135.83,135.9,14144.0,132.4798,132.4798,132.3823,132.4506,14144.0
2022-10-18 14:30:00,135.89,136.0,135.87,135.96,6028.0,132.4408,132.548,132.4213,132.509,6028.0
2022-10-18 14:35:00,135.98,136.05,135.47,135.58,46653.0,132.5285,132.5968,132.0315,132.1387,46653.0
2022-10-18 14:40:00,135.61,135.62,135.27,135.32,21947.0,132.1679,132.1777,131.8366,131.8853,21947.0
2022-10-18 14:45:00,135.31,135.47,135.16,135.41,24571.0,131.8755,132.0315,131.7293,131.973,24571.0
2022-10-18 14:50:00,135.41,135.6,135.33,135.58,19608.0,131.973,132.1582,131.895,132.1387,19608.0
2022-10-18 14:55:00,135.6,135.7,135.52,135.63,18555.0,132.1582,132.2556,132.0802,132.1874,18555.0
2022-10-18 15:00:00,135.62,135.68,135.41,135.55,33115.0,132.1777,132.2361,131.973,132.1094,33115.0
2022-10-18 15:05:00,135.52,135.66,135.43,135.47,26770.0,132.0802,132.2167,131.9925,132.0315,26770.0
2022-10-18 15:10:00,135.46,135.55,135.35,135.44,28437.0,132.0217,132.1094,131.9145,132.0022,28437.0
2022-10-18 15:15:00,135.45,135.6,135.34,135.54,26521.0,132.012,132.1582,131.9048,132.0997,26521.0
2022-10-18 15:20:00,135.52,135.73,135.51,135.72,129779.0,132.0802,132.2849,132.0705,132.2751,129779.0
2022-10-18 15:25:00,135.73,135.82,135.62,135.77,47332.0,132.2849,132.3726,132.1777,132.3239,47332.0
2022-10-18 15:30:00,135.75,136.06,135.72,136.03,32813.0,132.3044,132.6065,132.2751,132.5773,32813.0
2022-10-18 15:35:00,136.05,136.05,135.81,135.91,78103.0,132.5968,132.5968,132.3628,132.4603,78103.0
2022-10-18 15:40:00,135.9,136.11,135.88,136.05,43404.0,132.4506,132.6552,132.4311,132.5968,43404.0
2022-10-18 15:45:00,136.05,136.12,135.92,136.09,26667.0,132.5968,132.665,132.4701,132.6357,26667.0
2022-10-18 15:50:00,136.11,136.26,135.93,136.03,80856.0,132.6552,132.8014,132.4798,132.5773,80856.0
2022-10-18 15:55:00,136.03,136.28,135.95,136.22,217513.0,132.5773,132.8209,132.4993,132.7624,217513.0
2022-10-19 09:30:00,136.03,136.21,135.56,136.15,69829.0,132.5773,132.7527,132.1192,132.6942,69829.0
2022-10-19 09:35:00,136.09,136.2,135.73,135.73,22179.0,132.6357,132.7429,132.2849,132.2849,22179.0
2022-10-19 09:40:00,135.84,135.9,135.44,135.72,19852.0,132.3921,132.4506,132.0022,132.2751,19852.0
2022-10-19 09:45:00,135.66,135.79,135.37,135.37,16255.0,132.2167,132.3434,131.934,131.934,16255.0
2022-10-19 09:50:00,135.4,135.84,135.4,135.72,16052.0,131.9633,132.3921,131.9633,132.2751,16052.0
2022-10-19 09:55:00,135.72,135.72,135.37,135.48,10644.0,132.2751,132.2751,131.934,132.0412,10644.0
2022-10-19 10:00:00,135.51,135.84,135.49,135.7,25210.0,132.0705,132.3921,132.051,132.2556,25210.0
2022-10-19 10:05:00,135.76,135.95,135.68,135.83,13313.0,132.3141,132.4993,132.2361,132.3823,13313.0
2022-10-19 10:10:00,135.88,136.13,135.73,136.1,15695.0,132.4311,132.6747,132.2849,132.6455,15695.0
2022-10-19 10:15:00,136.15,136.36,135.94,136.18,33305.0,132.6942,132.8989,132.4895,132.7235,33305.0
2022-10-19 10:20:00,136.15,136.56,136.15,136.47,48498.0,132.6942,133.0938,132.6942,133.0061,48498.0
2022-10-19 10:25:00,136.49,136.54,136.25,136.44,19421.0,133.0256,133.0743,132.7917,132.9769,19421.0
2022-10-19 10:30:00,136.48,136.82,136.46,136.74,174118.0,133.0158,133.3472,132.9964,133.2692,174118.0
2022-10-19 10:35:00,136.73,136.81,136.2,136.35,35515.0,133.2595,133.3375,132.7429,132.8891,35515.0
2022-10-19 10:40:00,136.36,136.36,135.94,136.05,16655.0,132.8989,132.8989,132.4895,132.5968,16655.0
2022-10-19 10:45:00,136.07,136.08,135.8,135.89,23181.0,132.6162,132.626,132.3531,132.4408,23181.0
2022-10-19 10:50:00,135.93,136.05,135.88,135.97,19520.0,132.4798,132.5968,132.4311,132.5188,19520.0
2022-10-19 10:55:00,135.99,136.14,135.94,136.13,11685.0,132.5383,132.6845,132.4895,132.6747,11685.0
2022-10-19 11:00:00,136.12,136.28,136.0,136.13,9376.0,132.665,132.8209,132.548,132.6747,9376.0
2022-10-19 11:05:00,136.13,136.27,136.07,136.22,7015.0,132.6747,132.8112,132.6162,132.7624,7015.0
2022-10-19 11:10:00,136.23,136.43,136.19,136.34,8897.0,132.7722,132.9671,132.7332,132.8794,8897.0
2022-10-19 11:15:00,136.35,136.49,136.25,136.49,7063.0,132.8891,133.0256,132.7917,133.0256,7063.0
2022-10-19 11:20:00,136.47,136.5,136.23,136.25,7602.0,133.0061,133.0353,132.7722,132.7917,7602.0
2022-10-19 11:25:00,136.21,136.21,136.03,136.1,9477.0,132.7527,132.7527,132.5773,132.6455,9477.0
2022-10-19 11:30:00,136.09,136.24,135.97,136.12,15062.0,132.6357,132.7819,132.5188,132.665,15062.0
2022-10-19 11:35:00,136.07,136.34,135.94,136.3,24760.0,132.6162,132.8794,132.4895,132.8404,24760.0
2022-10-19 11:40:00,136.31,136.46,136.3,136.41,17543.0,132.8502,132.9964,132.8404,132.9476,17543.0
2022-10-19 11:45:00,136.43,136.57,136.39,136.57,21628.0,132.9671,133.1036,132.9281,133.1036,21628.0
2022-10-19 11:50:00,136.58,136.78,136.54,136.75,17877.0,133.1133,133.3082,133.0743,133.279,17877.0
2022-10-19 11:55:00,136.77,136.77,136.1,136.11,28028.0,133.2985,133.2985,132.6455,132.6552,28028.0
2022-10-19 12:00:00,136.11,136.15,135.96,136.14,50931.0,132.6552,132.6942,132.509,132.6845,50931.0
2022-10-19 12:05:00,136.11,136.18,135.97,136.06,22976.0,132.6552,132.7235,132.5188,132.6065,22976.0
2022-10-19 12:10:00,136.04,136.17,136.01,136.13,7226.0,132.587,132.7137,132.5578,132.6747,7226.0
2022-10-19 12:15:00,136.16,136.27,136.13,136.26,4837.0,132.704,132.8112,132.6747,132.8014,4837.0
2022-10-19 12:20:00,136.21,136.21,136.1,136.16,7825.0,132.7527,132.7527,132.6455,132.704,7825.0
2022-10-19 12:25:00,136.15,136.2,136.0,136.18,10173.0,132.6942,132.7429,132.548,132.7235,10173.0
2022-10-19 12:30:00,136.16,136.35,136.14,136.29,6739.0,132.704,132.8891,132.6845,132.8307,6739.0
2022-10-19 12:35:00,136.31,136.48,136.29,136.44,12491.0,132.8502,133.0158,132.8307,132.9769,12491.0
2022-10-19 12:40:00,136.43,136.48,136.14,136.19,10298.0,132.9671,133.0158,132.6845,132.7332,10298.0
2022-10-19 12:45:00,136.18,136.2,136.02,136.09,14217.0,132.7235,132.7429,132.5675,132.6357,14217.0
2022-10-19 12:50:00,136.07,136.18,136.05,136.1,8490.0,132.6162,132.7235,132.5968,132.6455,8490.0
2022-10-19 12:55:00,136.1,136.1,135.98,136.04,10789.0,132.6455,132.6455,132.5285,132.587,10789.0
2022-10-19 13:00:00,136.02,136.13,135.6,135.6,20903.0,132.5675,132.6747,132.1582,132.1582,20903.0
2022-10-19 13:05:00,135.58,135.76,135.42,135.72,16185.0,132.1387,132.3141,131.9827,132.2751,16185.0
2022-10-19 13:10:00,135.72,135.73,135.6,135.67,18350.0,132.2751,132.2849,132.1582,132.2264,18350.0
2022-10-19 13:15:00,135.7,135.81,135.66,135.74,13342.0,132.2556,132.3628,132.2167,132.2946,13342.0
2022-10-19 13:20:00,135.76,135.88,135.75,135.87,15022.0,132.3141,132.4311,132.3044,132.4213,15022.0
2022-10-19 13:25:00,135.87,136.05,135.83,135.84,9882.0,132.4213,132.5968,132.3823,132.3921,9882.0
2022-10-19 13:30:00,135.82,135.92,135.78,135.81,9514.0,132.3726,132.4701,132.3336,132.3628,9514.0
2022-10-19 13:35:00,135.8,135.89,135.65,135.65,20026.0,132.3531,132.4408,132.2069,132.2069,20026.0
2022-10-19 13:40:00,135.63,135.81,135.6,135.74,15181.0,132.1874,132.3628,132.1582,132.2946,15181.0
2022-10-19 13:45:00,135.77,135.82,135.6,135.63,15301.0,132.3239,132.3726,132.1582,132.1874,15301.0
2022-10-19 13:50:00,135.61,135.82,135.61,135.8,12978.0,132.1679,132.3726,132.1679,132.3531,12978.0
2022-10-19 13:55:00,135.8,135.9,135.76,135.87,14195.0,132.3531,132.4506,132.3141,132.4213,14195.0
2022-10-19 14:00:00,135.87,136.05,135.77,135.98,14120.0,132.4213,132.5968,132.3239,132.5285,14120.0
2022-10-19 14:05:00,135.97,136.15,135.93,136.08,8818.0,132.5188,132.6942,132.4798,132.626,8818.0
2022-10-19 14:10:00,136.06,136.07,135.95,136.02,7320.0,132.6065,132.6162,132.4993,132.5675,7320.0
2022-10-19 14:15:00,136.03,136.15,135.99,136.01,14384.0,132.5773,132.6942,132.5383,132.5578,14384.0
2022-10-19 14:20:00,135.99,135.99,135.88,135.98,13657.0,132.5383,132.5383,132.4311,132.5285,13657.0
2022-10-19 14:25:00,135.98,136.05,135.9,136.01,16052.0,132.5285,132.5968,132.4506,132.5578,16052.0
2022-10-19 14:30:00,135.98,136.03,135.91,135.94,16667.0,132.5285,132.5773,132.4603,132.4895,16667.0
2022-10-19 14:35:00,135.97,136.0,135.9,135.95,20848.0,132.5188,132.548,132.4506,132.4993,20848.0
2022-10-19 14:40:00,135.93,136.07,135.87,135.92,37230.0,132.4798,132.6162,132.4213,132.4701,37230.0
2022-10-19 14:45:00,135.94,135.96,135.83,135.84,23722.0,132.4895,132.509,132.3823,132.3921,23722.0
2022-10-19 14:50:00,135.82,135.85,135.73,135.82,20059.0,132.3726,132.4018,132.2849,132.3726,20059.0
2022-10-19 14:55:00,135.82,135.84,135.72,135.84,40908.0,132.3726,132.3921,132.2751,132.3921,40908.0
2022-10-19 15:00:00,135.83,135.94,135.73,135.74,31844.0,132.3823,132.4895,132.2849,132.2946,31844.0
2022-10-19 15:05:00,135.74,135.85,135.64,135.85,58356.0,132.2946,132.4018,132.1972,132.4018,58356.0
2022-10-19 15:10:00,135.85,135.9,135.79,135.83,21700.0,132.4018,132.4506,132.3434,132.3823,21700.0
2022-10-19 15:15:00,135.82,136.04,135.82,135.94,28918.0,132.3726,132.587,132.3726,132.4895,28918.0
2022-10-19 15:20:00,135.93,135.98,135.75,135.77,38910.0,132.4798,132.5285,132.3044,132.3239,38910.0
2022-10-19 15:25:00,135.76,135.83,135.67,135.79,53428.0,132.3141,132.3823,132.2264,132.3434,53428.0
2022-10-19 15:30:00,135.8,135.9,135.72,135.9,27350.0,132.3531,132.4506,132.2751,132.4506,27350.0
2022-10-19 15:35:00,135.89,135.91,135.7,135.75,72766.0,132.4408,132.4603,132.2556,132.3044,72766.0
2022-10-19 15:40:00,135.76,135.94,135.76,135.91,39130.0,132.3141,132.4895,132.3141,132.4603,39130.0
2022-10-19 15:45:00,135.9,135.99,135.76,135.88,23631.0,132.4506,132.5383,132.3141,132.4311,23631.0
2022-10-19 15:50:00,135.86,135.96,135.63,135.96,89287.0,132.4116,132.509,132.1874,132.509,89287.0
2022-10-19 15:55:00,135.89,135.94,135.63,135.76,162428.0,132.4408,132.4895,132.1874,132.3141,162428.0
2022-10-20 09:30:00,135.77,136.55,135.75,136.35,104880.0,132.3239,133.0841,132.3044,132.8891,104880.0
2022-10-20 09:35:00,136.35,136.35,135.33,135.38,56713.0,132.8891,132.8891,131.895,131.9438,56713.0
2022-10-20 09:40:00,135.34,135.93,135.32,135.93,44435.0,131.9048,132.4798,131.8853,132.4798,44435.0
2022-10-20 09:45:00,135.9,136.76,135.9,136.71,61604.0,132.4506,133.2887,132.4506,133.24,61604.0
2022-10-20 09:50:00,136.72,137.15,136.61,136.99,52655.0,133.2498,133.6688,133.1425,133.5129,52655.0
2022-10-20 09:55:00,136.97,137.02,136.55,136.56,51818.0,133.4934,133.5421,133.0841,133.0938,51818.0
2022-10-20 10:00:00,136.46,136.69,136.32,136.64,32975.0,132.9964,133.2205,132.8599,133.1718,32975.0
2022-10-20 10:05:00,136.62,136.85,136.36,136.45,64436.0,133.1523,133.3765,132.8989,132.9866,64436.0
2022-10-20 10:10:00,136.44,136.97,136.37,136.62,69057.0,132.9769,133.4934,132.9086,133.1523,69057.0
2022-10-20 10:15:00,136.62,137.15,136.59,137.08,42427.0,133.1523,133.6688,133.1231,133.6006,42427.0
2022-10-20 10:20:00,137.12,137.28,136.96,137.0,32483.0,133.6396,133.7955,133.4837,133.5226,32483.0
2022-10-20 10:25:00,136.99,137.13,136.87,136.94,21900.0,133.5129,133.6493,133.3959,133.4642,21900.0
2022-10-20 10:30:00,137.01,137.08,136.63,136.79,46841.0,133.5324,133.6006,133.162,133.318,46841.0
2022-10-20 10:35:00,136.79,137.04,136.75,136.91,19682.0,133.318,133.5616,133.279,133.4349,19682.0
2022-10-20 10:40:00,136.92,136.96,136.63,136.67,21641.0,133.4447,133.4837,133.162,133.201,21641.0
2022-10-20 10:45:00,136.66,136.7,136.5,136.61,45503.0,133.1913,133.2303,133.0353,133.1425,45503.0
2022-10-20 10:50:00,136.64,136.84,136.62,136.62,43610.0,133.1718,133.3667,133.1523,133.1523,43610.0
2022-10-20 10:55:00,136.62,136.78,136.57,136.77,29914.0,133.1523,133.3082,133.1036,133.2985,29914.0
2022-10-20 11:00:00,136.81,136.83,136.63,136.72,23793.0,133.3375,133.357,133.162,133.2498,23793.0
2022-10-20 11:05:00,136.72,136.93,136.71,136.89,19255.0,133.2498,133.4544,133.24,133.4154,19255.0
2022-10-20 11:10:00,136.9,136.92,136.78,136.81,23404.0,133.4252,133.4447,133.3082,133.3375,23404.0
2022-10-20 11:15:00,136.8,136.81,136.47,136.55,16047.0,133.3277,133.3375,133.0061,133.0841,16047.0
2022-10-20 11:20:00,136.6,136.7,136.58,136.66,33907.0,133.1328,133.2303,133.1133,133.1913,33907.0
2022-10-20 11:25:00,136.66,136.7,136.28,136.45,39176.0,133.1913,133.2303,132.8209,132.9866,39176.0
2022-10-20 11:30:00,136.46,136.61,136.46,136.53,39253.0,132.9964,133.1425,132.9964,133.0646,39253.0
2022-10-20 11:35:00,136.53,136.61,136.49,136.53,99884.0,133.0646,133.1425,133.0256,133.0646,99884.0
2022-10-20 11:40:00,136.54,136.57,136.45,136.51,39801.0,133.0743,133.1036,132.9866,133.0451,39801.0
2022-10-20 11:45:00,136.52,136.52,136.37,136.52,19304.0,133.0548,133.0548,132.9086,133.0548,19304.0
2022-10-20 11:50:00,136.53,136.58,136.44,136.45,23918.0,133.0646,133.1133,132.9769,132.9866,23918.0
2022-10-20 11:55:00,136.43,136.47,136.11,136.26,19113.0,132.9671,133.0061,132.6552,132.8014,19113.0
2022-10-20 12:00:00,136.26,136.27,135.88,136.01,12473.0,132.8014,132.8112,132.4311,132.5578,12473.0
2022-10-20 12:05:00,136.03,136.17,135.92,135.92,15943.0,132.5773,132.7137,132.4701,132.4701,15943.0
2022-10-20 12:10:00,135.88,135.91,135.74,135.84,14610.0,132.4311,132.4603,132.2946,132.3921,14610.0
2022-10-20 12:15:00,135.84,136.13,135.79,135.79,41319.0,132.3921,132.6747,132.3434,132.3434,41319.0
2022-10-20 12:20:00,135.76,135.76,135.43,135.57,25682.0,132.3141,132.3141,131.9925,132.1289,25682.0
2022-10-20 12:25:00,135.58,135.66,135.46,135.56,22178.0,132.1387,132.2167,132.0217,132.1192,22178.0
2022-10-20 12:30:00,135.54,135.58,135.45,135.5,17051.0,132.0997,132.1387,132.012,132.0607,17051.0
2022-10-20 12:35:00,135.53,135.53,135.25,135.25,14736.0,132.09,132.09,131.8171,131.8171,14736.0
2022-10-20 12:40:00,135.27,135.44,135.26,135.35,22313.0,131.8366,132.0022,131.8268,131.9145,22313.0
2022-10-20 12:45:00,135.39,135.44,135.22,135.44,15310.0,131.9535,132.0022,131.7878,132.0022,15310.0
2022-10-20 12:50:00,135.42,135.57,135.4,135.5,17861.0,131.9827,132.1289,131.9633,132.0607,17861.0
2022-10-20 12:55:00,135.5,135.67,135.48,135.66,16101.0,132.0607,132.2264,132.0412,132.2167,16101.0
2022-10-20 13:00:00,135.69,135.69,135.46,135.54,17725.0,132.2459,132.2459,132.0217,132.0997,17725.0
2022-10-20 13:05:00,135.54,135.54,135.05,135.17,30769.0,132.0997,132.0997,131.6221,131.7391,30769.0
2022-10-20 13:10:00,135.16,135.46,135.15,135.22,34032.0,131.7293,132.0217,131.7196,131.7878,34032.0
2022-10-20 13:15:00,135.21,135.26,135.09,135.13,34293.0,131.7781,131.8268,131.6611,131.7001,34293.0
2022-10-20 13:20:00,135.12,135.37,135.07,135.21,22440.0,131.6904,131.934,131.6416,131.7781,22440.0
2022-10-20 13:25:00,135.24,135.57,135.19,135.56,14444.0,131.8073,132.1289,131.7586,132.1192,14444.0
2022-10-20 13:30:00,135.57,135.6,135.46,135.47,14567.0,132.1289,132.1582,132.0217,132.0315,14567.0
2022-10-20 13:35:00,135.47,135.76,135.43,135.76,19832.0,132.0315,132.3141,131.9925,132.3141,19832.0
2022-10-20 13:40:00,135.75,135.75,135.55,135.66,25188.0,132.3044,132.3044,132.1094,132.2167,25188.0
2022-10-20 13:45:00,135.65,135.72,135.36,135.4,23455.0,132.2069,132.2751,131.9243,131.9633,23455.0
2022-10-20 13:50:00,135.37,135.49,135.27,135.49,17558.0,131.934,132.051,131.8366,132.051,17558.0
2022-10-20 13:55:00,135.47,135.59,135.34,135.59,22271.0,132.0315,132.1484,131.9048,132.1484,22271.0
2022-10-20 14:00:00,135.6,135.61,135.48,135.52,19575.0,132.1582,132.1679,132.0412,132.0802,19575.0
2022-10-20 14:05:00,135.5,135.55,135.29,135.38,20498.0,132.0607,132.1094,131.856,131.9438,20498.0
2022-10-20 14:10:00,135.4,135.41,135.15,135.21,19289.0,131.9633,131.973,131.7196,131.7781,19289.0
2022-10-20 14:15:00,135.2,135.32,135.1,135.18,20125.0,131.7683,131.8853,131.6709,131.7488,20125.0
2022-10-20 14:20:00,135.19,135.19,134.97,135.02,32127.0,131.7586,131.7586,131.5442,131.5929,32127.0
2022-10-20 14:25:00,135.03,135.14,134.96,135.08,30477.0,131.6026,131.7099,131.5344,131.6514,30477.0
2022-10-20 14:30:00,135.05,135.68,135.05,135.64,24423.0,131.6221,132.2361,131.6221,132.1972,24423.0
2022-10-20 14:35:00,135.62,135.62,135.41,135.45,20942.0,132.1777,132.1777,131.973,132.012,20942.0
2022-10-20 14:40:00,135.43,135.48,135.26,135.26,24560.0,131.9925,132.0412,131.8268,131.8268,24560.0
2022-10-20 14:45:00,135.28,135.51,135.21,135.38,24675.0,131.8463,132.0705,131.7781,131.9438,24675.0
2022-10-20 14:50:00,135.39,135.74,135.34,135.73,18875.0,131.9535,132.2946,131.9048,132.2849,18875.0
2022-10-20 14:55:00,135.73,135.89,135.68,135.74,51472.0,132.2849,132.4408,132.2361,132.2946,51472.0
2022-10-20 15:00:00,135.74,135.83,135.73,135.81,24799.0,132.2946,132.3823,132.2849,132.3628,24799.0
2022-10-20 15:05:00,135.79,136.15,135.79,135.97,41511.0,132.3434,132.6942,132.3434,132.5188,41511.0
2022-10-20 15:10:00,135.97,136.0,135.75,135.92,31395.0,132.5188,132.548,132.3044,132.4701,31395.0
2022-10-20 15:15:00,135.91,135.92,135.73,135.79,42053.0,132.4603,132.4701,132.2849,132.3434,42053.0
2022-10-20 15:20:00,135.8,135.81,135.61,135.71,42409.0,132.3531,132.3628,132.1679,132.2654,42409.0
2022-10-20 15:25:00,135.71,135.85,135.71,135.85,101061.0,132.2654,132.4018,132.2654,132.4018,101061.0
2022-10-20 15:30:00,135.83,135.86,135.68,135.82,53192.0,132.3823,132.4116,132.2361,132.3726,53192.0
2022-10-20 15:35:00,135.81,136.01,135.75,135.78,33632.0,132.3628,132.5578,132.3044,132.3336,33632.0
2022-10-20 15:40:00,135.75,136.01,135.74,135.98,50214.0,132.3044,132.5578,132.2946,132.5285,50214.0
2022-10-20 15:45:00,135.97,136.28,135.94,136.28,66119.0,132.5188,132.8209,132.4895,132.8209,66119.0
2022-10-20 15:50:00,136.3,136.42,136.12,136.29,84650.0,132.8404,132.9574,132.665,132.8307,84650.0
2022-10-20 15:55:00,136.28,136.29,136.02,136.02,256294.0,132.8209,132.8307,132.5675,132.5675,256294.0
2022-10-21 09:30:00,135.0,136.15,135.0,135.49,267266.0,131.5734,132.6942,131.5734,132.051,267266.0
2022-10-21 09:35:00,135.39,135.88,135.11,135.67,25890.0,131.9535,132.4311,131.6806,132.2264,25890.0
2022-10-21 09:40:00,135.78,135.98,135.35,135.73,28953.0,132.3336,132.5285,131.9145,132.2849,28953.0
2022-10-21 09:45:00,135.75,136.27,135.32,135.47,29200.0,132.3044,132.8112,131.8853,132.0315,29200.0
2022-10-21 09:50:00,135.48,135.56,135.16,135.43,21132.0,132.0412,132.1192,131.7293,131.9925,21132.0
2022-10-21 09:55:00,135.43,135.78,135.31,135.73,25900.0,131.9925,132.3336,131.8755,132.2849,25900.0
2022-10-21 10:00:00,135.8,135.84,135.55,135.82,27342.0,132.3531,132.3921,132.1094,132.3726,27342.0
2022-10-21 10:05:00,135.75,136.13,135.72,135.76,42166.0,132.3044,132.6747,132.2751,132.3141,42166.0
2022-10-21 10:10:00,135.82,135.9,135.5,135.73,31617.0,132.3726,132.4506,132.0607,132.2849,31617.0
2022-10-21 10:15:00,135.76,135.78,135.53,135.64,13646.0,132.3141,132.3336,132.09,132.1972,13646.0
2022-10-21 10:20:00,135.64,135.74,135.39,135.54,59802.0,132.1972,132.2946,131.9535,132.0997,59802.0
2022-10-21 10:25:00,135.51,135.51,135.06,135.06,35029.0,132.0705,132.0705,131.6319,131.6319,35029.0
2022-10-21 10:30:00,135.08,135.51,135.08,135.21,23802.0,131.6514,132.0705,131.6514,131.7781,23802.0
2022-10-21 10:35:00,135.18,135.32,134.91,135.09,15602.0,131.7488,131.8853,131.4857,131.6611,15602.0
2022-10-21 10:40:00,135.13,135.42,135.03,135.2,15477.0,131.7001,131.9827,131.6026,131.7683,15477.0
2022-10-21 10:45:00,135.23,135.41,135.17,135.31,17064.0,131.7976,131.973,131.7391,131.8755,17064.0
2022-10-21 10:50:00,135.35,135.61,135.32,135.38,12096.0,131.9145,132.1679,131.8853,131.9438,12096.0
2022-10-21 10:55:00,135.42,135.43,134.95,135.03,20358.0,131.9827,131.9925,131.5247,131.6026,20358.0
2022-10-21 11:00:00,135.1,135.14,134.89,135.05,26383.0,131.6709,131.7099,131.4662,131.6221,26383.0
2022-10-21 11:05:00,135.08,135.13,134.93,135.1,19459.0,131.6514,131.7001,131.5052,131.6709,19459.0
2022-10-21 11:10:00,135.12,135.42,135.07,135.1,13822.0,131.6904,131.9827,131.6416,131.6709,13822.0
2022-10-21 11:15:00,135.06,135.21,134.93,134.93,10458.0,131.6319,131.7781,131.5052,131.5052,10458.0
2022-10-21 11:20:00,134.99,135.29,134.88,135.08,18782.0,131.5637,131.856,131.4565,131.6514,18782.0
2022-10-21 11:25:00,135.1,135.32,135.06,135.18,18045.0,131.6709,131.8853,131.6319,131.7488,18045.0
2022-10-21 11:30:00,135.21,135.45,135.18,135.33,20010.0,131.7781,132.012,131.7488,131.895,20010.0
2022-10-21 11:35:00,135.37,135.41,135.1,135.16,13727.0,131.934,131.973,131.6709,131.7293,13727.0
2022-10-21 11:40:00,135.18,135.47,135.11,135.41,15236.0,131.7488,132.0315,131.6806,131.973,15236.0
2022-10-21 11:45:00,135.4,135.48,135.2,135.44,25207.0,131.9633,132.0412,131.7683,132.0022,25207.0
2022-10-21 11:50:00,135.42,135.52,135.25,135.38,10712.0,131.9827,132.0802,131.8171,131.9438,10712.0
2022-10-21 11:55:00,135.35,135.6,135.27,135.58,20230.0,131.9145,132.1582,131.8366,132.1387,20230.0
2022-10-21 12:00:00,135.64,135.84,135.64,135.75,9440.0,132.1972,132.3921,132.1972,132.3044,9440.0
2022-10-21 12:05:00,135.74,135.74,135.56,135.57,12648.0,132.2946,132.2946,132.1192,132.1289,12648.0
2022-10-21 12:10:00,135.54,135.65,135.43,135.64,13828.0,132.0997,132.2069,131.9925,132.1972,13828.0
2022-10-21 12:15:00,135.61,135.63,135.32,135.32,8959.0,132.1679,132.1874,131.8853,131.8853,8959.0
2022-10-21 12:20:00,135.31,135.54,135.26,135.54,11318.0,131.8755,132.0997,131.8268,132.0997,11318.0
2022-10-21 12:25:00,135.5,135.52,135.16,135.33,29632.0,132.0607,132.0802,131.7293,131.895,29632.0
2022-10-21 12:30:00,135.34,135.5,135.24,135.46,10513.0,131.9048,132.0607,131.8073,132.0217,10513.0
2022-10-21 12:35:00,135.43,135.61,135.29,135.29,10110.0,131.9925,132.1679,131.856,131.856,10110.0
2022-10-21 12:40:00,135.35,135.6,135.34,135.5,12797.0,131.9145,132.1582,131.9048,132.0607,12797.0
2022-10-21 12:45:00,135.52,135.78,135.52,135.72,8639.0,132.0802,132.3336,132.0802,132.2751,8639.0
2022-10-21 12:50:00,135.75,135.85,135.73,135.77,14508.0,132.3044,132.4018,132.2849,132.3239,14508.0
2022-10-21 12:55:00,135.77,135.82,135.54,135.62,10531.0,132.3239,132.3726,132.0997,132.1777,10531.0
2022-10-21 13:00:00,135.59,135.83,135.55,135.72,46251.0,132.1484,132.3823,132.1094,132.2751,46251.0
2022-10-21 13:05:00,135.71,135.72,135.37,135.42,10856.0,132.2654,132.2751,131.934,131.9827,10856.0
2022-10-21 13:10:00,135.43,135.5,135.31,135.31,7188.0,131.9925,132.0607,131.8755,131.8755,7188.0
2022-10-21 13:15:00,135.33,135.45,135.22,135.39,22956.0,131.895,132.012,131.7878,131.9535,22956.0
2022-10-21 13:20:00,135.38,135.52,135.24,135.28,15398.0,131.9438,132.0802,131.8073,131.8463,15398.0
2022-10-21 13:25:00,135.25,135.47,135.15,135.46,38988.0,131.8171,132.0315,131.7196,132.0217,38988.0
2022-10-21 13:30:00,135.47,135.6,135.36,135.36,14180.0,132.0315,132.1582,131.9243,131.9243,14180.0
2022-10-21 13:35:00,135.36,135.42,135.08,135.13,44076.0,131.9243,131.9827,131.6514,131.7001,44076.0
2022-10-21 13:40:00,135.12,135.28,135.1,135.1,19003.0,131.6904,131.8463,131.6709,131.6709,19003.0
2022-10-21 13:45:00,135.09,135.33,135.09,135.3,15098.0,131.6611,131.895,131.6611,131.8658,15098.0
2022-10-21 13:50:00,135.32,135.64,135.27,135.63,43308.0,131.8853,132.1972,131.8366,132.1874,43308.0
2022-10-21 13:55:00,135.58,135.73,135.56,135.72,5267.0,132.1387,132.2849,132.1192,132.2751,5267.0
2022-10-21 14:00:00,135.72,135.83,135.67,135.83,4441.0,132.2751,132.3823,132.2264,132.3823,4441.0
2022-10-21 14:05:00,135.83,135.91,135.8,135.85,15819.0,132.3823,132.4603,132.3531,132.4018,15819.0
2022-10-21 14:10:00,135.86,135.89,135.67,135.67,21794.0,132.4116,132.4408,132.2264,132.2264,21794.0
2022-10-21 14:15:00,135.67,135.7,135.5,135.67,15821.0,132.2264,132.2556,132.0607,132.2264,15821.0
2022-10-21 14:20:00,135.64,135.71,135.62,135.62,9696.0,132.1972,132.2654,132.1777,132.1777,9696.0
2022-10-21 14:25:00,135.65,135.69,135.54,135.67,10053.0,132.2069,132.2459,132.0997,132.2264,10053.0
2022-10-21 14:30:00,135.69,135.81,135.66,135.66,12042.0,132.2459,132.3628,132.2167,132.2167,12042.0
2022-10-21 14:35:00,135.68,135.71,135.56,135.63,13749.0,132.2361,132.2654,132.1192,132.1874,13749.0
2022-10-21 14:40:00,135.65,135.66,135.55,135.58,8690.0,132.2069,132.2167,132.1094,132.1387,8690.0
2022-10-21 14:45:00,135.54,135.76,135.5,135.69,23500.0,132.0997,132.3141,132.0607,132.2459,23500.0
2022-10-21 14:50:00,135.72,135.83,135.68,135.81,23857.0,132.2751,132.3823,132.2361,132.3628,23857.0
2022-10-21 14:55:00,135.82,135.93,135.81,135.92,24865.0,132.3726,132.4798,132.3628,132.4701,24865.0
2022-10-21 15:00:00,135.93,136.06,135.9,136.04,28827.0,132.4798,132.6065,132.4506,132.587,28827.0
2022-10-21 15:05:00,136.03,136.06,135.89,135.98,42361.0,132.5773,132.6065,132.4408,132.5285,42361.0
2022-10-21 15:10:00,135.98,136.25,135.96,136.25,46274.0,132.5285,132.7917,132.509,132.7917,46274.0
2022-10-21 15:15:00,136.25,136.32,136.15,136.27,47575.0,132.7917,132.8599,132.6942,132.8112,47575.0
2022-10-21 15:20:00,136.25,136.55,136.23,136.53,35111.0,132.7917,133.0841,132.7722,133.0646,35111.0
2022-10-21 15:25:00,136.55,136.63,136.41,136.45,42239.0,133.0841,133.162,132.9476,132.9866,42239.0
2022-10-21 15:30:00,136.44,136.54,136.38,136.53,64045.0,132.9769,133.0743,132.9184,133.0646,64045.0
2022-10-21 15:35:00,136.53,136.53,136.39,136.52,49547.0,133.0646,133.0646,132.9281,133.0548,49547.0
2022-10-21 15:40:00,136.52,136.66,136.51,136.56,74507.0,133.0548,133.1913,133.0451,133.0938,74507.0
2022-10-21 15:45:00,136.54,136.62,136.51,136.58,69252.0,133.0743,133.1523,133.0451,133.1133,69252.0
2022-10-21 15:50:00,136.58,136.68,136.45,136.49,114886.0,133.1133,133.2108,132.9866,133.0256,114886.0
2022-10-21 15:55:00,136.5,136.52,136.37,136.41,229191.0,133.0353,133.0548,132.9086,132.9476,229191.0
2022-10-24 09:30:00,137.32,138.59,137.21,138.59,116291.0,133.8345,135.0723,133.7273,135.0723,116291.0
2022-10-24 09:35:00,138.49,138.66,138.11,138.19,62584.0,134.9748,135.1405,134.6045,134.6824,62584.0
2022-10-24 09:40:00,138.1,138.23,137.65,137.91,63269.0,134.5947,134.7214,134.1561,134.4095,63269.0
2022-10-24 09:45:00,137.95,139.0,137.95,138.61,61661.0,134.4485,135.4719,134.4485,135.0918,61661.0
2022-10-24 09:50:00,138.61,139.01,138.57,138.71,15583.0,135.0918,135.4816,135.0528,135.1892,15583.0
2022-10-24 09:55:00,138.73,138.86,138.16,138.27,31828.0,135.2087,135.3354,134.6532,134.7604,31828.0
2022-10-24 10:00:00,138.32,138.44,137.89,138.2,53571.0,134.8091,134.9261,134.3901,134.6922,53571.0
2022-10-24 10:05:00,138.12,138.54,138.08,138.25,16435.0,134.6142,135.0236,134.5752,134.7409,16435.0
2022-10-24 10:10:00,138.21,138.47,138.06,138.37,11700.0,134.7019,134.9553,134.5557,134.8579,11700.0
2022-10-24 10:15:00,138.44,138.45,137.98,138.34,16336.0,134.9261,134.9358,134.4778,134.8286,16336.0
2022-10-24 10:20:00,138.33,138.35,137.88,138.0,21089.0,134.8189,134.8384,134.3803,134.4973,21089.0
2022-10-24 10:25:00,137.97,138.14,137.71,138.07,23336.0,134.468,134.6337,134.2146,134.5655,23336.0
2022-10-24 10:30:00,138.0,138.05,137.57,137.57,16976.0,134.4973,134.546,134.0782,134.0782,16976.0
2022-10-24 10:35:00,137.57,138.03,137.57,137.9,12498.0,134.0782,134.5265,134.0782,134.3998,12498.0
2022-10-24 10:40:00,137.84,138.01,137.59,137.93,19565.0,134.3413,134.507,134.0977,134.429,19565.0
2022-10-24 10:45:00,137.93,137.97,137.65,137.92,26652.0,134.429,134.468,134.1561,134.4193,26652.0
2022-10-24 10:50:00,137.9,138.35,137.89,138.3,21646.0,134.3998,134.8384,134.3901,134.7896,21646.0
2022-10-24 10:55:00,138.31,138.4,137.99,138.26,25046.0,134.7994,134.8871,134.4875,134.7507,25046.0
2022-10-24 11:00:00,138.25,138.54,138.19,138.49,20773.0,134.7409,135.0236,134.6824,134.9748,20773.0
2022-10-24 11:05:00,138.49,138.67,138.22,138.33,19013.0,134.9748,135.1503,134.7117,134.8189,19013.0
2022-10-24 11:10:00,138.36,138.62,138.28,138.62,14820.0,134.8481,135.1015,134.7702,135.1015,14820.0
2022-10-24 11:15:00,138.62,138.73,138.28,138.44,22509.0,135.1015,135.2087,134.7702,134.9261,22509.0
2022-10-24 11:20:00,138.43,138.73,138.39,138.68,27835.0,134.9163,135.2087,134.8774,135.16,27835.0
2022-10-24 11:25:00,138.67,138.7,138.39,138.52,28193.0,135.1503,135.1795,134.8774,135.0041,28193.0
2022-10-24 11:30:00,138.5,138.52,138.26,138.43,21098.0,134.9846,135.0041,134.7507,134.9163,21098.0
2022-10-24 11:35:00,138.4,138.6,138.26,138.49,15975.0,134.8871,135.082,134.7507,134.9748,15975.0
2022-10-24 11:40:00,138.46,138.53,138.3,138.44,14123.0,134.9456,135.0138,134.7896,134.9261,14123.0
2022-10-24 11:45:00,138.43,138.67,138.43,138.67,12163.0,134.9163,135.1503,134.9163,135.1503,12163.0
2022-10-24 11:50:00,138.7,139.14,138.65,139.02,12227.0,135.1795,135.6083,135.1308,135.4914,12227.0
2022-10-24 11:55:00,139.08,139.15,138.95,139.04,23181.0,135.5498,135.6181,135.4231,135.5109,23181.0
2022-10-24 12:00:00,139.03,139.18,138.96,139.04,6553.0,135.5011,135.6473,135.4329,135.5109,6553.0
2022-10-24 12:05:00,139.06,139.14,138.98,139.09,7838.0,135.5304,135.6083,135.4524,135.5596,7838.0
2022-10-24 12:10:00,139.08,139.36,139.08,139.33,38576.0,135.5498,135.8227,135.5498,135.7935,38576.0
2022-10-24 12:15:00,139.35,139.64,139.24,139.61,117115.0,135.813,136.0956,135.7058,136.0664,117115.0
2022-10-24 12:20:00,139.62,139.8,139.59,139.8,39931.0,136.0761,136.2516,136.0469,136.2516,39931.0
2022-10-24 12:25:00,139.81,139.83,139.46,139.46,28248.0,136.2613,136.2808,135.9202,135.9202,28248.0
2022-10-24 12:30:00,139.49,139.5,139.19,139.31,5666.0,135.9494,135.9592,135.6571,135.774,5666.0
2022-10-24 12:35:00,139.31,139.35,139.11,139.16,5008.0,135.774,135.813,135.5791,135.6278,5008.0
2022-10-24 12:40:00,139.15,139.21,138.97,139.15,15737.0,135.6181,135.6765,135.4426,135.6181,15737.0
2022-10-24 12:45:00,139.22,139.32,139.16,139.22,6131.0,135.6863,135.7838,135.6278,135.6863,6131.0
2022-10-24 12:50:00,139.23,139.31,139.09,139.31,16285.0,135.696,135.774,135.5596,135.774,16285.0
2022-10-24 12:55:00,139.27,139.35,139.25,139.3,10570.0,135.735,135.813,135.7155,135.7643,10570.0
2022-10-24 13:00:00,139.31,139.34,139.21,139.34,8603.0,135.774,135.8032,135.6765,135.8032,8603.0
2022-10-24 13:05:00,139.31,139.33,139.2,139.27,8992.0,135.774,135.7935,135.6668,135.735,8992.0
2022-10-24 13:10:00,139.26,139.31,139.19,139.24,10487.0,135.7253,135.774,135.6571,135.7058,10487.0
2022-10-24 13:15:00,139.25,139.33,139.19,139.23,14232.0,135.7155,135.7935,135.6571,135.696,14232.0
2022-10-24 13:20:00,139.23,139.31,139.19,139.26,29214.0,135.696,135.774,135.6571,135.7253,29214.0
2022-10-24 13:25:00,139.27,139.41,139.24,139.27,13568.0,135.735,135.8715,135.7058,135.735,13568.0
2022-10-24 13:30:00,139.28,139.3,139.19,139.21,8394.0,135.7448,135.7643,135.6571,135.6765,8394.0
2022-10-24 13:35:00,139.22,139.23,139.06,139.19,50111.0,135.6863,135.696,135.5304,135.6571,50111.0
2022-10-24 13:40:00,139.21,139.28,139.1,139.11,7375.0,135.6765,135.7448,135.5693,135.5791,7375.0
2022-10-24 13:45:00,139.09,139.22,139.06,139.17,13700.0,135.5596,135.6863,135.5304,135.6376,13700.0
2022-10-24 13:50:00,139.14,139.23,139.08,139.21,14944.0,135.6083,135.696,135.5498,135.6765,14944.0
2022-10-24 13:55:00,139.19,139.25,139.04,139.07,3820.0,135.6571,135.7155,135.5109,135.5401,3820.0
2022-10-24 14:00:00,139.09,139.26,139.04,139.19,11568.0,135.5596,135.7253,135.5109,135.6571,11568.0
2022-10-24 14:05:00,139.24,139.27,139.16,139.23,9028.0,135.7058,135.735,135.6278,135.696,9028.0
2022-10-24 14:10:00,139.26,139.38,139.22,139.38,34814.0,135.7253,135.8422,135.6863,135.8422,34814.0
2022-10-24 14:15:00,139.39,139.42,139.35,139.36,27474.0,135.852,135.8812,135.813,135.8227,27474.0
2022-10-24 14:20:00,139.35,139.37,139.19,139.25,23027.0,135.813,135.8325,135.6571,135.7155,23027.0
2022-10-24 14:25:00,139.23,139.37,139.21,139.26,9431.0,135.696,135.8325,135.6765,135.7253,9431.0
2022-10-24 14:30:00,139.23,139.38,139.21,139.37,14864.0,135.696,135.8422,135.6765,135.8325,14864.0
2022-10-24 14:35:00,139.35,139.39,139.3,139.36,11917.0,135.813,135.852,135.7643,135.8227,11917.0
2022-10-24 14:40:00,139.39,139.59,139.29,139.52,17487.0,135.852,136.0469,135.7545,135.9787,17487.0
2022-10-24 14:45:00,139.51,139.51,139.38,139.41,14507.0,135.9689,135.9689,135.8422,135.8715,14507.0
2022-10-24 14:50:00,139.38,139.45,139.35,139.35,12690.0,135.8422,135.9105,135.813,135.813,12690.0
2022-10-24 14:55:00,139.34,139.48,139.32,139.39,31160.0,135.8032,135.9397,135.7838,135.852,31160.0
2022-10-24 15:00:00,139.41,139.48,139.32,139.44,43070.0,135.8715,135.9397,135.7838,135.9007,43070.0
2022-10-24 15:05:00,139.46,139.48,139.3,139.46,25178.0,135.9202,135.9397,135.7643,135.9202,25178.0
2022-10-24 15:10:00,139.47,139.52,139.32,139.42,27135.0,135.93,135.9787,135.7838,135.8812,27135.0
2022-10-24 15:15:00,139.42,139.52,139.38,139.49,30990.0,135.8812,135.9787,135.8422,135.9494,30990.0
2022-10-24 15:20:00,139.49,139.51,139.34,139.5,28762.0,135.9494,135.9689,135.8032,135.9592,28762.0
2022-10-24 15:25:00,139.51,139.79,139.5,139.73,22383.0,135.9689,136.2418,135.9592,136.1834,22383.0
2022-10-24 15:30:00,139.74,139.78,139.47,139.56,34812.0,136.1931,136.2321,135.93,136.0177,34812.0
2022-10-24 15:35:00,139.56,139.58,139.41,139.46,48775.0,136.0177,136.0372,135.8715,135.9202,48775.0
2022-10-24 15:40:00,139.47,139.59,139.41,139.53,48412.0,135.93,136.0469,135.8715,135.9884,48412.0
2022-10-24 15:45:00,139.52,139.61,139.49,139.59,52563.0,135.9787,136.0664,135.9494,136.0469,52563.0
2022-10-24 15:50:00,139.59,139.6,139.18,139.18,77560.0,136.0469,136.0567,135.6473,135.6473,77560.0
2022-10-24 15:55:00,139.18,139.39,139.14,139.38,184265.0,135.6473,135.852,135.6083,135.8422,184265.0
2022-10-25 09:30:00,140.0,140.8,139.74,140.68,86818.0,136.4465,137.2262,136.1931,137.1092,86818.0
2022-10-25 09:35:00,140.72,141.55,140.47,140.8,60934.0,137.1482,137.9572,136.9046,137.2262,60934.0
2022-10-25 09:40:00,140.85,141.22,140.76,141.04,93855.0,137.2749,137.6355,137.1872,137.4601,93855.0
2022-10-25 09:45:00,141.03,141.52,141.03,141.52,42278.0,137.4504,137.9279,137.4504,137.9279,42278.0
2022-10-25 09:50:00,141.49,141.78,141.33,141.72,41281.0,137.8987,138.1813,137.7427,138.1228,41281.0
2022-10-25 09:55:00,141.72,141.9,141.63,141.63,58712.0,138.1228,138.2983,138.0351,138.0351,58712.0
2022-10-25 10:00:00,141.66,141.76,141.32,141.45,60089.0,138.0644,138.1618,137.733,137.8597,60089.0
2022-10-25 10:05:00,141.41,141.59,141.09,141.24,41754.0,137.8207,137.9961,137.5088,137.655,41754.0
2022-10-25 10:10:00,141.23,141.3,140.98,141.13,34031.0,137.6453,137.7135,137.4016,137.5478,34031.0
2022-10-25 10:15:00,141.16,141.28,140.89,140.94,42219.0,137.5771,137.694,137.3139,137.3626,42219.0
2022-10-25 10:20:00,140.92,141.05,140.88,141.03,68808.0,137.3431,137.4698,137.3042,137.4504,68808.0
2022-10-25 10:25:00,141.04,141.07,140.69,140.73,48734.0,137.4601,137.4893,137.119,137.158,48734.0
2022-10-25 10:30:00,140.72,141.04,140.62,140.77,69612.0,137.1482,137.4601,137.0508,137.197,69612.0
2022-10-25 10:35:00,140.76,140.78,140.53,140.72,33732.0,137.1872,137.2067,136.963,137.1482,33732.0
2022-10-25 10:40:00,140.72,140.86,140.7,140.76,82558.0,137.1482,137.2847,137.1287,137.1872,82558.0
2022-10-25 10:45:00,140.77,141.54,140.71,141.52,66762.0,137.197,137.9474,137.1385,137.9279,66762.0
2022-10-25 10:50:00,141.52,141.52,141.15,141.46,24973.0,137.9279,137.9279,137.5673,137.8694,24973.0
2022-10-25 10:55:00,141.44,141.44,140.97,141.06,16512.0,137.8499,137.8499,137.3919,137.4796,16512.0
2022-10-25 11:00:00,141.1,141.11,140.97,141.09,32207.0,137.5186,137.5283,137.3919,137.5088,32207.0
2022-10-25 11:05:00,141.1,141.15,140.96,141.13,49866.0,137.5186,137.5673,137.3821,137.5478,49866.0
2022-10-25 11:10:00,141.11,141.14,141.01,141.08,44440.0,137.5283,137.5576,137.4309,137.4991,44440.0
2022-10-25 11:15:00,141.08,141.11,140.97,141.01,35389.0,137.4991,137.5283,137.3919,137.4309,35389.0
2022-10-25 11:20:00,141.03,141.17,140.99,141.16,27372.0,137.4504,137.5868,137.4114,137.5771,27372.0
2022-10-25 11:25:00,141.15,141.18,141.01,141.1,30611.0,137.5673,137.5965,137.4309,137.5186,30611.0
2022-10-25 11:30:00,141.1,141.13,140.77,140.8,47808.0,137.5186,137.5478,137.197,137.2262,47808.0
2022-10-25 11:35:00,140.81,141.1,140.78,141.1,29717.0,137.2359,137.5186,137.2067,137.5186,29717.0
2022-10-25 11:40:00,141.1,141.15,141.04,141.09,11275.0,137.5186,137.5673,137.4601,137.5088,11275.0
2022-10-25 11:45:00,141.08,141.1,141.01,141.07,10025.0,137.4991,137.5186,137.4309,137.4893,10025.0
2022-10-25 11:50:00,141.08,141.11,141.01,141.02,5071.0,137.4991,137.5283,137.4309,137.4406,5071.0
2022-10-25 11:55:00,141.03,141.09,140.97,141.02,12433.0,137.4504,137.5088,137.3919,137.4406,12433.0
2022-10-25 12:00:00,141.05,141.1,140.94,140.96,26055.0,137.4698,137.5186,137.3626,137.3821,26055.0
2022-10-25 12:05:00,140.97,141.02,140.83,141.02,17315.0,137.3919,137.4406,137.2554,137.4406,17315.0
2022-10-25 12:10:00,141.01,141.08,140.96,141.06,11233.0,137.4309,137.4991,137.3821,137.4796,11233.0
2022-10-25 12:15:00,141.05,141.13,141.0,141.13,14722.0,137.4698,137.5478,137.4211,137.5478,14722.0
2022-10-25 12:20:00,141.14,141.18,141.08,141.09,7212.0,137.5576,137.5965,137.4991,137.5088,7212.0
2022-10-25 12:25:00,141.06,141.06,141.0,141.03,8791.0,137.4796,137.4796,137.4211,137.4504,8791.0
2022-10-25 12:30:00,141.04,141.06,141.0,141.06,7086.0,137.4601,137.4796,137.4211,137.4796,7086.0
2022-10-25 12:35:00,141.05,141.28,141.03,141.23,46659.0,137.4698,137.694,137.4504,137.6453,46659.0
2022-10-25 12:40:00,141.23,141.23,141.1,141.17,17518.0,137.6453,137.6453,137.5186,137.5868,17518.0
2022-10-25 12:45:00,141.18,141.21,141.0,141.14,36971.0,137.5965,137.6258,137.4211,137.5576,36971.0
2022-10-25 12:50:00,141.12,141.24,140.97,141.04,34408.0,137.5381,137.655,137.3919,137.4601,34408.0
2022-10-25 12:55:00,141.04,141.1,140.98,141.01,19285.0,137.4601,137.5186,137.4016,137.4309,19285.0
2022-10-25 13:00:00,141.03,141.11,140.82,140.82,25979.0,137.4504,137.5283,137.2457,137.2457,25979.0
2022-10-25 13:05:00,140.82,140.84,140.55,140.75,20903.0,137.2457,137.2652,136.9825,137.1775,20903.0
2022-10-25 13:10:00,140.71,140.83,140.69,140.82,11668.0,137.1385,137.2554,137.119,137.2457,11668.0
2022-10-25 13:15:00,140.82,140.85,140.67,140.76,11793.0,137.2457,137.2749,137.0995,137.1872,11793.0
2022-10-25 13:20:00,140.75,140.98,140.69,140.98,56206.0,137.1775,137.4016,137.119,137.4016,56206.0
2022-10-25 13:25:00,141.0,141.15,141.0,141.06,5582.0,137.4211,137.5673,137.4211,137.4796,5582.0
2022-10-25 13:30:00,141.08,141.11,141.01,141.09,7795.0,137.4991,137.5283,137.4309,137.5088,7795.0
2022-10-25 13:35:00,141.09,141.09,140.97,141.05,20493.0,137.5088,137.5088,137.3919,137.4698,20493.0
2022-10-25 13:40:00,141.04,141.09,140.99,141.01,17081.0,137.4601,137.5088,137.4114,137.4309,17081.0
2022-10-25 13:45:00,141.02,141.02,140.73,140.79,27430.0,137.4406,137.4406,137.158,137.2164,27430.0
2022-10-25 13:50:00,140.79,140.83,140.64,140.82,52338.0,137.2164,137.2554,137.0703,137.2457,52338.0
2022-10-25 13:55:00,140.8,140.8,140.65,140.7,10033.0,137.2262,137.2262,137.08,137.1287,10033.0
2022-10-25 14:00:00,140.68,140.73,140.58,140.66,21184.0,137.1092,137.158,137.0118,137.0897,21184.0
2022-10-25 14:05:00,140.65,140.71,140.62,140.64,12539.0,137.08,137.1385,137.0508,137.0703,12539.0
2022-10-25 14:10:00,140.7,140.76,140.65,140.72,26419.0,137.1287,137.1872,137.08,137.1482,26419.0
2022-10-25 14:15:00,140.72,140.93,140.69,140.93,22031.0,137.1482,137.3529,137.119,137.3529,22031.0
2022-10-25 14:20:00,140.92,140.93,140.85,140.89,18360.0,137.3431,137.3529,137.2749,137.3139,18360.0
2022-10-25 14:25:00,140.9,140.92,140.84,140.87,19156.0,137.3237,137.3431,137.2652,137.2944,19156.0
2022-10-25 14:30:00,140.87,140.87,140.8,140.85,25659.0,137.2944,137.2944,137.2262,137.2749,25659.0
2022-10-25 14:35:00,140.86,140.94,140.73,140.74,28934.0,137.2847,137.3626,137.158,137.1677,28934.0
2022-10-25 14:40:00,140.74,140.8,140.59,140.66,20854.0,137.1677,137.2262,137.0215,137.0897,20854.0
2022-10-25 14:45:00,140.66,140.7,140.6,140.66,13562.0,137.0897,137.1287,137.0313,137.0897,13562.0
2022-10-25 14:50:00,140.66,140.76,140.62,140.72,21113.0,137.0897,137.1872,137.0508,137.1482,21113.0
2022-10-25 14:55:00,140.72,140.73,140.58,140.6,16551.0,137.1482,137.158,137.0118,137.0313,16551.0
2022-10-25 15:00:00,140.61,140.74,140.55,140.73,25619.0,137.041,137.1677,136.9825,137.158,25619.0
2022-10-25 15:05:00,140.73,140.75,140.68,140.71,41136.0,137.158,137.1775,137.1092,137.1385,41136.0
2022-10-25 15:10:00,140.7,140.75,140.65,140.75,22539.0,137.1287,137.1775,137.08,137.1775,22539.0
2022-10-25 15:15:00,140.75,140.76,140.67,140.72,57590.0,137.1775,137.1872,137.0995,137.1482,57590.0
2022-10-25 15:20:00,140.72,140.82,140.7,140.77,107761.0,137.1482,137.2457,137.1287,137.197,107761.0
2022-10-25 15:25:00,140.77,140.79,140.45,140.55,63723.0,137.197,137.2164,136.8851,136.9825,63723.0
2022-10-25 15:30:00,140.55,140.74,140.52,140.71,65174.0,136.9825,137.1677,136.9533,137.1385,65174.0
2022-10-25 15:35:00,140.71,140.8,140.43,140.64,201497.0,137.1385,137.2262,136.8656,137.0703,201497.0
2022-10-25 15:40:00,140.63,140.88,140.63,140.78,94980.0,137.0605,137.3042,137.0605,137.2067,94980.0
2022-10-25 15:45:00,140.78,140.83,140.75,140.78,125008.0,137.2067,137.2554,137.1775,137.2067,125008.0
2022-10-25 15:50:00,140.78,140.78,140.51,140.59,89387.0,137.2067,137.2067,136.9436,137.0215,89387.0
2022-10-25 15:55:00,140.57,140.69,140.35,140.69,310480.0,137.002,137.119,136.7876,137.119,310480.0
2022-10-26 09:30:00,141.77,142.41,141.01,142.22,121716.0,138.1716,138.7953,137.4309,138.6101,121716.0
2022-10-26 09:35:00,142.16,142.41,141.63,142.31,44162.0,138.5517,138.7953,138.0351,138.6979,44162.0
2022-10-26 09:40:00,142.28,142.38,141.94,142.09,51664.0,138.6686,138.7661,138.3373,138.4834,51664.0
2022-10-26 09:45:00,142.09,142.36,141.81,142.0,35586.0,138.4834,138.7466,138.2106,138.3957,35586.0
2022-10-26 09:50:00,142.06,142.15,141.55,141.6,23137.0,138.4542,138.5419,137.9572,138.0059,23137.0
2022-10-26 09:55:00,141.57,141.87,141.55,141.8,34569.0,137.9766,138.269,137.9572,138.2008,34569.0
2022-10-26 10:00:00,141.84,142.52,141.8,141.98,78493.0,138.2398,138.9025,138.2008,138.3762,78493.0
2022-10-26 10:05:00,141.97,142.31,141.9,142.06,50595.0,138.3665,138.6979,138.2983,138.4542,50595.0
2022-10-26 10:10:00,142.04,142.52,142.0,142.46,60857.0,138.4347,138.9025,138.3957,138.8441,60857.0
2022-10-26 10:15:00,142.5,142.73,142.23,142.67,49256.0,138.883,139.1072,138.6199,139.0487,49256.0
2022-10-26 10:20:00,142.66,142.68,142.31,142.35,25530.0,139.039,139.0585,138.6979,138.7368,25530.0
2022-10-26 10:25:00,142.35,142.58,142.26,142.31,52011.0,138.7368,138.961,138.6491,138.6979,52011.0
2022-10-26 10:30:00,142.28,142.46,142.01,142.25,51544.0,138.6686,138.8441,138.4055,138.6394,51544.0
2022-10-26 10:35:00,142.21,142.33,142.06,142.26,28939.0,138.6004,138.7174,138.4542,138.6491,28939.0
2022-10-26 10:40:00,142.27,142.42,142.22,142.31,35488.0,138.6589,138.8051,138.6101,138.6979,35488.0
2022-10-26 10:45:00,142.27,142.45,142.23,142.23,24883.0,138.6589,138.8343,138.6199,138.6199,24883.0
2022-10-26 10:50:00,142.24,142.3,142.12,142.21,34591.0,138.6296,138.6881,138.5127,138.6004,34591.0
2022-10-26 10:55:00,142.16,142.19,142.01,142.1,18747.0,138.5517,138.5809,138.4055,138.4932,18747.0
2022-10-26 11:00:00,142.13,142.32,142.02,142.21,52106.0,138.5224,138.7076,138.4152,138.6004,52106.0
2022-10-26 11:05:00,142.15,142.3,142.12,142.15,38458.0,138.5419,138.6881,138.5127,138.5419,38458.0
2022-10-26 11:10:00,142.13,142.19,142.05,142.12,39299.0,138.5224,138.5809,138.4445,138.5127,39299.0
2022-10-26 11:15:00,142.13,142.19,142.0,142.12,25569.0,138.5224,138.5809,138.3957,138.5127,25569.0
2022-10-26 11:20:00,142.13,142.22,142.05,142.11,43040.0,138.5224,138.6101,138.4445,138.5029,43040.0
2022-10-26 11:25:00,142.1,142.15,142.0,142.04,33370.0,138.4932,138.5419,138.3957,138.4347,33370.0
2022-10-26 11:30:00,142.04,142.19,141.98,142.0,76178.0,138.4347,138.5809,138.3762,138.3957,76178.0
2022-10-26 11:35:00,141.99,142.06,141.93,141.98,49340.0,138.386,138.4542,138.3275,138.3762,49340.0
2022-10-26 11:40:00,141.96,142.02,141.93,141.95,31132.0,138.3567,138.4152,138.3275,138.347,31132.0
2022-10-26 11:45:00,141.94,142.04,141.92,141.99,30765.0,138.3373,138.4347,138.3178,138.386,30765.0
2022-10-26 11:50:00,142.01,142.08,141.78,141.78,40075.0,138.4055,138.4737,138.1813,138.1813,40075.0
2022-10-26 11:55:00,141.75,141.8,141.64,141.74,27266.0,138.1521,138.2008,138.0449,138.1423,27266.0
2022-10-26 12:00:00,141.74,142.01,141.73,142.0,15377.0,138.1423,138.4055,138.1326,138.3957,15377.0
2022-10-26 12:05:00,141.99,142.0,141.69,141.71,18656.0,138.386,138.3957,138.0936,138.1131,18656.0
2022-10-26 12:10:00,141.71,141.72,141.4,141.45,15423.0,138.1131,138.1228,137.811,137.8597,15423.0
2022-10-26 12:15:00,141.46,141.55,141.28,141.53,27180.0,137.8694,137.9572,137.694,137.9377,27180.0
2022-10-26 12:20:00,141.56,141.74,141.56,141.64,31847.0,137.9669,138.1423,137.9669,138.0449,31847.0
2022-10-26 12:25:00,141.63,141.72,141.54,141.62,17602.0,138.0351,138.1228,137.9474,138.0254,17602.0
2022-10-26 12:30:00,141.63,141.72,141.55,141.55,31512.0,138.0351,138.1228,137.9572,137.9572,31512.0
2022-10-26 12:35:00,141.54,141.62,141.5,141.58,11951.0,137.9474,138.0254,137.9084,137.9864,11951.0
2022-10-26 12:40:00,141.6,141.62,141.49,141.55,16852.0,138.0059,138.0254,137.8987,137.9572,16852.0
2022-10-26 12:45:00,141.55,141.68,141.51,141.67,50706.0,137.9572,138.0839,137.9182,138.0741,50706.0
2022-10-26 12:50:00,141.66,141.7,141.54,141.63,35161.0,138.0644,138.1033,137.9474,138.0351,35161.0
2022-10-26 12:55:00,141.63,141.67,141.35,141.44,21955.0,138.0351,138.0741,137.7622,137.8499,21955.0
2022-10-26 13:00:00,141.4,141.69,141.3,141.59,60611.0,137.811,138.0936,137.7135,137.9961,60611.0
2022-10-26 13:05:00,141.57,141.57,141.41,141.43,22776.0,137.9766,137.9766,137.8207,137.8402,22776.0
2022-10-26 13:10:00,141.44,141.55,141.36,141.41,18725.0,137.8499,137.9572,137.772,137.8207,18725.0
2022-10-26 13:15:00,141.45,141.52,141.22,141.32,29753.0,137.8597,137.9279,137.6355,137.733,29753.0
2022-10-26 13:20:00,141.32,141.39,141.04,141.05,35554.0,137.733,137.8012,137.4601,137.4698,35554.0
2022-10-26 13:25:00,141.04,141.14,140.92,141.06,37557.0,137.4601,137.5576,137.3431,137.4796,37557.0
2022-10-26 13:30:00,141.07,141.13,140.93,140.94,25399.0,137.4893,137.5478,137.3529,137.3626,25399.0
2022-10-26 13:35:00,140.95,141.2,140.92,141.11,40866.0,137.3724,137.616,137.3431,137.5283,40866.0
2022-10-26 13:40:00,141.11,141.27,140.95,141.14,29019.0,137.5283,137.6843,137.3724,137.5576,29019.0
2022-10-26 13:45:00,141.14,141.15,140.98,141.03,41112.0,137.5576,137.5673,137.4016,137.4504,41112.0
2022-10-26 13:50:00,141.05,141.3,141.05,141.3,22043.0,137.4698,137.7135,137.4698,137.7135,22043.0
2022-10-26 13:55:00,141.29,141.4,141.11,141.13,38351.0,137.7038,137.811,137.5283,137.5478,38351.0
2022-10-26 14:00:00,141.12,141.15,141.04,141.08,71071.0,137.5381,137.5673,137.4601,137.4991,71071.0
2022-10-26 14:05:00,141.09,141.13,141.02,141.06,38942.0,137.5088,137.5478,137.4406,137.4796,38942.0
2022-10-26 14:10:00,141.08,141.12,141.02,141.04,27398.0,137.4991,137.5381,137.4406,137.4601,27398.0
2022-10-26 14:15:00,141.04,141.13,141.0,141.08,20959.0,137.4601,137.5478,137.4211,137.4991,20959.0
2022-10-26 14:20:00,141.08,141.11,140.97,141.0,15910.0,137.4991,137.5283,137.3919,137.4211,15910.0
2022-10-26 14:25:00,140.99,141.01,140.86,140.93,16766.0,137.4114,137.4309,137.2847,137.3529,16766.0
2022-10-26 14:30:00,140.92,140.92,140.77,140.85,27115.0,137.3431,137.3431,137.197,137.2749,27115.0
2022-10-26 14:35:00,140.84,141.05,140.83,141.0,39827.0,137.2652,137.4698,137.2554,137.4211,39827.0
2022-10-26 14:40:00,140.98,141.0,140.57,140.61,52658.0,137.4016,137.4211,137.002,137.041,52658.0
2022-10-26 14:45:00,140.62,140.76,140.53,140.72,46608.0,137.0508,137.1872,136.963,137.1482,46608.0
2022-10-26 14:50:00,140.71,140.83,140.65,140.83,43338.0,137.1385,137.2554,137.08,137.2554,43338.0
2022-10-26 14:55:00,140.83,140.91,140.7,140.83,44511.0,137.2554,137.3334,137.1287,137.2554,44511.0
2022-10-26 15:00:00,140.81,140.92,140.54,140.58,48071.0,137.2359,137.3431,136.9728,137.0118,48071.0
2022-10-26 15:05:00,140.57,141.12,140.5,140.99,58042.0,137.002,137.5381,136.9338,137.4114,58042.0
2022-10-26 15:10:00,140.96,141.2,140.88,141.14,124474.0,137.3821,137.616,137.3042,137.5576,124474.0
2022-10-26 15:15:00,141.15,141.19,140.99,141.18,101337.0,137.5673,137.6063,137.4114,137.5965,101337.0
2022-10-26 15:20:00,141.19,141.2,141.0,141.07,73158.0,137.6063,137.616,137.4211,137.4893,73158.0
2022-10-26 15:25:00,141.08,141.13,140.94,141.03,76084.0,137.4991,137.5478,137.3626,137.4504,76084.0
2022-10-26 15:30:00,141.04,141.1,140.97,141.06,82091.0,137.4601,137.5186,137.3919,137.4796,82091.0
2022-10-26 15:35:00,141.06,141.12,141.0,141.07,70954.0,137.4796,137.5381,137.4211,137.4893,70954.0
2022-10-26 15:40:00,141.09,141.15,141.06,141.13,107810.0,137.5088,137.5673,137.4796,137.5478,107810.0
2022-10-26 15:45:00,141.12,141.36,141.09,141.16,111020.0,137.5381,137.772,137.5088,137.5771,111020.0
2022-10-26 15:50:00,141.0,141.14,140.87,140.95,103317.0,137.4211,137.5576,137.2944,137.3724,103317.0
2022-10-26 15:55:00,140.93,140.97,140.72,140.87,269273.0,137.3529,137.3919,137.1482,137.2944,269273.0
2022-10-27 09:30:00,140.2,142.46,140.11,142.12,83206.0,136.6414,138.8441,136.5537,138.5127,83206.0
2022-10-27 09:35:00,142.19,142.31,141.22,141.63,59371.0,138.5809,138.6979,137.6355,138.0351,59371.0
2022-10-27 09:40:00,141.79,141.8,140.99,141.02,63131.0,138.1911,138.2008,137.4114,137.4406,63131.0
2022-10-27 09:45:00,141.01,141.73,140.58,140.59,59005.0,137.4309,138.1326,137.0118,137.0215,59005.0
2022-10-27 09:50:00,140.58,140.9,140.18,140.84,77898.0,137.0118,137.3237,136.6219,137.2652,77898.0
2022-10-27 09:55:00,140.79,141.36,140.66,141.07,173043.0,137.2164,137.772,137.0897,137.4893,173043.0
2022-10-27 10:00:00,141.0,141.53,140.84,141.53,98623.0,137.4211,137.9377,137.2652,137.9377,98623.0
2022-10-27 10:05:00,141.5,141.71,141.31,141.5,59502.0,137.9084,138.1131,137.7232,137.9084,59502.0
2022-10-27 10:10:00,141.5,142.43,141.45,142.37,57427.0,137.9084,138.8148,137.8597,138.7563,57427.0
2022-10-27 10:15:00,142.41,142.87,141.99,142.0,58005.0,138.7953,139.2437,138.386,138.3957,58005.0
2022-10-27 10:20:00,142.0,142.4,141.85,142.01,71035.0,138.3957,138.7856,138.2495,138.4055,71035.0
2022-10-27 10:25:00,141.97,142.15,141.81,142.03,57902.0,138.3665,138.5419,138.2106,138.425,57902.0
2022-10-27 10:30:00,142.05,142.1,141.82,141.92,114746.0,138.4445,138.4932,138.2203,138.3178,114746.0
2022-10-27 10:35:00,141.87,141.99,141.5,141.5,27379.0,138.269,138.386,137.9084,137.9084,27379.0
2022-10-27 10:40:00,141.54,141.63,141.32,141.33,36548.0,137.9474,138.0351,137.733,137.7427,36548.0
2022-10-27 10:45:00,141.34,141.47,140.98,141.06,58933.0,137.7525,137.8792,137.4016,137.4796,58933.0
2022-10-27 10:50:00,141.04,141.14,140.89,140.95,65778.0,137.4601,137.5576,137.3139,137.3724,65778.0
2022-10-27 10:55:00,140.93,141.05,140.67,140.68,45586.0,137.3529,137.4698,137.0995,137.1092,45586.0
2022-10-27 11:00:00,140.65,141.03,140.65,140.8,23724.0,137.08,137.4504,137.08,137.2262,23724.0
2022-10-27 11:05:00,140.75,141.01,140.51,140.91,132247.0,137.1775,137.4309,136.9436,137.3334,132247.0
2022-10-27 11:10:00,140.91,141.01,140.81,140.95,69316.0,137.3334,137.4309,137.2359,137.3724,69316.0
2022-10-27 11:15:00,140.93,140.93,140.74,140.76,51958.0,137.3529,137.3529,137.1677,137.1872,51958.0
2022-10-27 11:20:00,140.77,141.02,140.75,140.99,100243.0,137.197,137.4406,137.1775,137.4114,100243.0
2022-10-27 11:25:00,141.0,141.01,140.64,140.85,64025.0,137.4211,137.4309,137.0703,137.2749,64025.0
2022-10-27 11:30:00,140.86,141.06,140.68,140.97,51382.0,137.2847,137.4796,137.1092,137.3919,51382.0
2022-10-27 11:35:00,140.97,141.11,140.65,140.65,48655.0,137.3919,137.5283,137.08,137.08,48655.0
2022-10-27 11:40:00,140.67,140.92,140.66,140.71,19895.0,137.0995,137.3431,137.0897,137.1385,19895.0
2022-10-27 11:45:00,140.75,141.19,140.71,141.18,25718.0,137.1775,137.6063,137.1385,137.5965,25718.0
2022-10-27 11:50:00,141.22,141.4,141.09,141.38,20956.0,137.6355,137.811,137.5088,137.7915,20956.0
2022-10-27 11:55:00,141.42,141.42,141.15,141.24,22754.0,137.8305,137.8305,137.5673,137.655,22754.0
2022-10-27 12:00:00,141.22,141.62,141.17,141.56,20144.0,137.6355,138.0254,137.5868,137.9669,20144.0
2022-10-27 12:05:00,141.54,141.71,141.4,141.53,18996.0,137.9474,138.1131,137.811,137.9377,18996.0
2022-10-27 12:10:00,141.52,141.78,141.5,141.75,17127.0,137.9279,138.1813,137.9084,138.1521,17127.0
2022-10-27 12:15:00,141.75,141.91,141.47,141.5,39135.0,138.1521,138.308,137.8792,137.9084,39135.0
2022-10-27 12:20:00,141.46,141.59,141.31,141.41,15561.0,137.8694,137.9961,137.7232,137.8207,15561.0
2022-10-27 12:25:00,141.38,141.43,141.21,141.25,29458.0,137.7915,137.8402,137.6258,137.6648,29458.0
2022-10-27 12:30:00,141.25,141.34,141.12,141.32,30519.0,137.6648,137.7525,137.5381,137.733,30519.0
2022-10-27 12:35:00,141.28,141.32,141.12,141.17,29813.0,137.694,137.733,137.5381,137.5868,29813.0
2022-10-27 12:40:00,141.14,141.28,141.1,141.2,29147.0,137.5576,137.694,137.5186,137.616,29147.0
2022-10-27 12:45:00,141.2,141.34,141.12,141.3,25991.0,137.616,137.7525,137.5381,137.7135,25991.0
2022-10-27 12:50:00,141.27,141.36,141.25,141.28,21839.0,137.6843,137.772,137.6648,137.694,21839.0
2022-10-27 12:55:00,141.29,141.3,140.92,141.08,40221.0,137.7038,137.7135,137.3431,137.4991,40221.0
2022-10-27 13:00:00,141.07,141.17,140.89,140.95,27081.0,137.4893,137.5868,137.3139,137.3724,27081.0
2022-10-27 13:05:00,140.94,141.06,140.85,140.9,43945.0,137.3626,137.4796,137.2749,137.3237,43945.0
2022-10-27 13:10:00,140.9,141.29,140.88,141.24,59582.0,137.3237,137.7038,137.3042,137.655,59582.0
2022-10-27 13:15:00,141.24,141.37,141.05,141.23,31520.0,137.655,137.7817,137.4698,137.6453,31520.0
2022-10-27 13:20:00,141.25,141.43,141.22,141.28,24939.0,137.6648,137.8402,137.6355,137.694,24939.0
2022-10-27 13:25:00,141.26,141.32,141.12,141.13,35286.0,137.6745,137.733,137.5381,137.5478,35286.0
2022-10-27 13:30:00,141.12,141.12,140.94,140.98,14305.0,137.5381,137.5381,137.3626,137.4016,14305.0
2022-10-27 13:35:00,141.0,141.15,140.97,141.04,24256.0,137.4211,137.5673,137.3919,137.4601,24256.0
2022-10-27 13:40:00,141.0,141.26,140.97,141.17,22700.0,137.4211,137.6745,137.3919,137.5868,22700.0
2022-10-27 13:45:00,141.17,141.23,141.08,141.08,18009.0,137.5868,137.6453,137.4991,137.4991,18009.0
2022-10-27 13:50:00,141.08,141.1,140.98,140.99,20530.0,137.4991,137.5186,137.4016,137.4114,20530.0
2022-10-27 13:55:00,140.99,141.02,140.92,140.93,20958.0,137.4114,137.4406,137.3431,137.3529,20958.0
2022-10-27 14:00:00,140.94,141.11,140.92,141.09,26424.0,137.3626,137.5283,137.3431,137.5088,26424.0
2022-10-27 14:05:00,141.08,141.11,140.9,140.9,32724.0,137.4991,137.5283,137.3237,137.3237,32724.0
2022-10-27 14:10:00,140.9,141.1,140.83,141.08,40659.0,137.3237,137.5186,137.2554,137.4991,40659.0
2022-10-27 14:15:00,141.09,141.31,141.09,141.25,32418.0,137.5088,137.7232,137.5088,137.6648,32418.0
2022-10-27 14:20:00,141.25,141.42,141.19,141.41,81551.0,137.6648,137.8305,137.6063,137.8207,81551.0
2022-10-27 14:25:00,141.43,141.63,141.4,141.54,24340.0,137.8402,138.0351,137.811,137.9474,24340.0
2022-10-27 14:30:00,141.55,141.57,141.32,141.49,37129.0,137.9572,137.9766,137.733,137.8987,37129.0
2022-10-27 14:35:00,141.46,141.5,141.22,141.38,46767.0,137.8694,137.9084,137.6355,137.7915,46767.0
2022-10-27 14:40:00,141.4,141.67,141.32,141.67,54948.0,137.811,138.0741,137.733,138.0741,54948.0
2022-10-27 14:45:00,141.67,141.67,141.45,141.48,55575.0,138.0741,138.0741,137.8597,137.8889,55575.0
2022-10-27 14:50:00,141.5,141.57,141.36,141.43,25321.0,137.9084,137.9766,137.772,137.8402,25321.0
2022-10-27 14:55:00,141.45,141.46,141.07,141.2,48765.0,137.8597,137.8694,137.4893,137.616,48765.0
2022-10-27 15:00:00,141.21,141.44,141.17,141.34,21581.0,137.6258,137.8499,137.5868,137.7525,21581.0
2022-10-27 15:05:00,141.34,141.44,141.21,141.33,45037.0,137.7525,137.8499,137.6258,137.7427,45037.0
2022-10-27 15:10:00,141.33,141.41,141.25,141.41,67899.0,137.7427,137.8207,137.6648,137.8207,67899.0
2022-10-27 15:15:00,141.39,141.49,141.35,141.38,38429.0,137.8012,137.8987,137.7622,137.7915,38429.0
2022-10-27 15:20:00,141.33,141.41,141.15,141.28,46938.0,137.7427,137.8207,137.5673,137.694,46938.0
2022-10-27 15:25:00,141.3,141.4,141.2,141.25,158387.0,137.7135,137.811,137.616,137.6648,158387.0
2022-10-27 15:30:00,141.26,141.28,141.14,141.19,70219.0,137.6745,137.694,137.5576,137.6063,70219.0
2022-10-27 15:35:00,141.19,141.34,141.12,141.15,114953.0,137.6063,137.7525,137.5381,137.5673,114953.0
2022-10-27 15:40:00,141.15,141.29,141.08,141.22,68948.0,137.5673,137.7038,137.4991,137.6355,68948.0
2022-10-27 15:45:00,141.22,141.34,141.19,141.3,84962.0,137.6355,137.7525,137.6063,137.7135,84962.0
2022-10-27 15:50:00,141.3,141.3,140.56,140.58,119113.0,137.7135,137.7135,136.9923,137.0118,119113.0
2022-10-27 15:55:00,140.56,140.82,140.24,140.65,445818.0,136.9923,137.2457,136.6804,137.08,445818.0
2022-10-28 09:30:00,147.9,150.95,147.23,150.0,841444.0,144.146,147.1186,143.493,146.1927,841444.0
2022-10-28 09:35:00,150.0,151.67,149.81,150.76,398543.0,146.1927,147.8203,146.0075,146.9334,398543.0
2022-10-28 09:40:00,150.8,151.93,150.37,151.06,379163.0,146.9724,148.0737,146.5533,147.2258,379163.0
2022-10-28 09:45:00,151.02,151.76,149.71,149.71,416474.0,147.1868,147.908,145.91,145.91,416474.0
2022-10-28 09:50:00,149.73,150.23,149.22,149.62,292912.0,145.9295,146.4168,145.4325,145.8223,292912.0
2022-10-28 09:55:00,149.72,149.72,148.83,149.38,226729.0,145.9198,145.9198,145.0524,145.5884,226729.0
2022-10-28 10:00:00,149.38,149.88,149.22,149.65,199699.0,145.5884,146.0757,145.4325,145.8516,199699.0
2022-10-28 10:05:00,149.65,149.9,148.91,149.46,220129.0,145.8516,146.0952,145.1303,145.6664,220129.0
2022-10-28 10:10:00,149.44,149.97,149.41,149.58,135549.0,145.6469,146.1634,145.6177,145.7833,135549.0
2022-10-28 10:15:00,149.61,150.35,149.59,149.96,152565.0,145.8126,146.5338,145.7931,146.1537,152565.0
2022-10-28 10:20:00,149.95,150.19,149.56,149.68,97914.0,146.1439,146.3779,145.7638,145.8808,97914.0
2022-10-28 10:25:00,149.67,150.22,149.63,149.95,191042.0,145.8711,146.4071,145.8321,146.1439,191042.0
2022-10-28 10:30:00,149.95,150.7,149.9,150.22,234103.0,146.1439,146.8749,146.0952,146.4071,234103.0
2022-10-28 10:35:00,150.22,150.63,150.19,150.38,121961.0,146.4071,146.8067,146.3779,146.563,121961.0
2022-10-28 10:40:00,150.39,150.65,149.94,150.02,114177.0,146.5728,146.8262,146.1342,146.2122,114177.0
2022-10-28 10:45:00,150.01,150.04,149.74,149.83,59714.0,146.2024,146.2317,145.9393,146.027,59714.0
2022-10-28 10:50:00,149.86,150.03,149.68,149.88,70963.0,146.0562,146.2219,145.8808,146.0757,70963.0
2022-10-28 10:55:00,149.84,149.92,149.13,149.44,74599.0,146.0367,146.1147,145.3448,145.6469,74599.0
2022-10-28 11:00:00,149.44,149.83,149.25,149.61,140775.0,145.6469,146.027,145.4617,145.8126,140775.0
2022-10-28 11:05:00,149.64,149.93,149.04,149.09,147027.0,145.8418,146.1245,145.257,145.3058,147027.0
2022-10-28 11:10:00,149.03,149.7,149.03,149.57,113678.0,145.2473,145.9003,145.2473,145.7736,113678.0
2022-10-28 11:15:00,149.57,149.73,149.45,149.47,60713.0,145.7736,145.9295,145.6566,145.6761,60713.0
2022-10-28 11:20:00,149.47,149.56,149.34,149.42,49604.0,145.6761,145.7638,145.5494,145.6274,49604.0
2022-10-28 11:25:00,149.42,149.54,149.34,149.39,74687.0,145.6274,145.7444,145.5494,145.5982,74687.0
2022-10-28 11:30:00,149.38,149.74,149.37,149.7,98185.0,145.5884,145.9393,145.5787,145.9003,98185.0
2022-10-28 11:35:00,149.72,149.95,149.51,149.87,53577.0,145.9198,146.1439,145.7151,146.066,53577.0
2022-10-28 11:40:00,149.9,149.97,149.8,149.94,93024.0,146.0952,146.1634,145.9978,146.1342,93024.0
2022-10-28 11:45:00,149.94,150.17,149.82,150.13,75750.0,146.1342,146.3584,146.0172,146.3194,75750.0
2022-10-28 11:50:00,150.09,150.18,149.98,150.07,68185.0,146.2804,146.3681,146.1732,146.2609,68185.0
2022-10-28 11:55:00,150.07,150.14,149.87,149.9,53054.0,146.2609,146.3291,146.066,146.0952,53054.0
2022-10-28 12:00:00,149.91,149.93,149.75,149.81,52011.0,146.105,146.1245,145.949,146.0075,52011.0
2022-10-28 12:05:00,149.81,149.83,149.56,149.78,99139.0,146.0075,146.027,145.7638,145.9783,99139.0
2022-10-28 12:10:00,149.75,149.8,149.66,149.76,35522.0,145.949,145.9978,145.8613,145.9588,35522.0
2022-10-28 12:15:00,149.76,150.13,149.71,150.04,135677.0,145.9588,146.3194,145.91,146.2317,135677.0
2022-10-28 12:20:00,150.05,150.39,150.01,150.37,58101.0,146.2414,146.5728,146.2024,146.5533,58101.0
2022-10-28 12:25:00,150.35,150.35,150.17,150.22,41560.0,146.5338,146.5338,146.3584,146.4071,41560.0
2022-10-28 12:30:00,150.22,150.43,150.15,150.28,38563.0,146.4071,146.6118,146.3389,146.4656,38563.0
2022-10-28 12:35:00,150.28,150.55,150.24,150.42,68185.0,146.4656,146.7287,146.4266,146.602,68185.0
2022-10-28 12:40:00,150.43,150.46,150.17,150.39,73552.0,146.6118,146.641,146.3584,146.5728,73552.0
2022-10-28 12:45:00,150.38,150.39,150.25,150.3,33198.0,146.563,146.5728,146.4363,146.4851,33198.0
2022-10-28 12:50:00,150.3,150.45,150.27,150.42,88388.0,146.4851,146.6313,146.4558,146.602,88388.0
2022-10-28 12:55:00,150.39,150.44,150.28,150.34,28106.0,146.5728,146.6215,146.4656,146.524,28106.0
2022-10-28 13:00:00,150.34,150.38,150.16,150.16,35331.0,146.524,146.563,146.3486,146.3486,35331.0
2022-10-28 13:05:00,150.16,150.38,150.11,150.29,54323.0,146.3486,146.563,146.2999,146.4753,54323.0
2022-10-28 13:10:00,150.31,150.42,150.24,150.37,39091.0,146.4948,146.602,146.4266,146.5533,39091.0
2022-10-28 13:15:00,150.36,150.37,150.26,150.3,25535.0,146.5435,146.5533,146.4461,146.4851,25535.0
2022-10-28 13:20:00,150.3,150.35,150.21,150.32,32743.0,146.4851,146.5338,146.3973,146.5046,32743.0
2022-10-28 13:25:00,150.32,150.42,150.28,150.41,83636.0,146.5046,146.602,146.4656,146.5923,83636.0
2022-10-28 13:30:00,150.42,150.58,150.38,150.54,39702.0,146.602,146.758,146.563,146.719,39702.0
2022-10-28 13:35:00,150.56,150.9,150.56,150.81,36268.0,146.7385,147.0698,146.7385,146.9821,36268.0
2022-10-28 13:40:00,150.81,151.06,150.81,151.06,40855.0,146.9821,147.2258,146.9821,147.2258,40855.0
2022-10-28 13:45:00,151.04,151.35,151.04,151.21,45315.0,147.2063,147.5084,147.2063,147.372,45315.0
2022-10-28 13:50:00,151.23,151.46,151.22,151.27,108019.0,147.3915,147.6156,147.3817,147.4304,108019.0
2022-10-28 13:55:00,151.26,151.29,150.92,150.97,50199.0,147.4207,147.4499,147.0893,147.1381,50199.0
2022-10-28 14:00:00,150.97,151.14,150.91,150.97,54184.0,147.1381,147.3037,147.0796,147.1381,54184.0
2022-10-28 14:05:00,150.95,151.03,150.59,150.7,47361.0,147.1186,147.1965,146.7677,146.8749,47361.0
2022-10-28 14:10:00,150.69,150.69,150.34,150.41,56767.0,146.8652,146.8652,146.524,146.5923,56767.0
2022-10-28 14:15:00,150.41,150.68,150.4,150.65,27659.0,146.5923,146.8554,146.5825,146.8262,27659.0
2022-10-28 14:20:00,150.66,150.75,150.57,150.59,36727.0,146.8359,146.9236,146.7482,146.7677,36727.0
2022-10-28 14:25:00,150.57,150.73,150.51,150.51,113344.0,146.7482,146.9041,146.6897,146.6897,113344.0
2022-10-28 14:30:00,150.51,150.62,150.33,150.53,44486.0,146.6897,146.7969,146.5143,146.7092,44486.0
2022-10-28 14:35:00,150.55,150.75,150.51,150.74,46571.0,146.7287,146.9236,146.6897,146.9139,46571.0
2022-10-28 14:40:00,150.72,150.81,150.68,150.7,35742.0,146.8944,146.9821,146.8554,146.8749,35742.0
2022-10-28 14:45:00,150.72,150.83,150.69,150.81,70566.0,146.8944,147.0016,146.8652,146.9821,70566.0
2022-10-28 14:50:00,150.81,150.91,150.68,150.81,69514.0,146.9821,147.0796,146.8554,146.9821,69514.0
2022-10-28 14:55:00,150.81,151.04,150.78,151.02,79702.0,146.9821,147.2063,146.9529,147.1868,79702.0
2022-10-28 15:00:00,151.02,151.26,150.91,150.99,68285.0,147.1868,147.4207,147.0796,147.1575,68285.0
2022-10-28 15:05:00,150.96,151.03,150.82,150.91,48606.0,147.1283,147.1965,146.9919,147.0796,48606.0
2022-10-28 15:10:00,150.9,151.11,150.86,151.07,58848.0,147.0698,147.2745,147.0308,147.2355,58848.0
2022-10-28 15:15:00,151.05,151.38,151.03,151.3,124765.0,147.216,147.5376,147.1965,147.4597,124765.0
2022-10-28 15:20:00,151.31,151.32,151.15,151.31,84892.0,147.4694,147.4792,147.3135,147.4694,84892.0
2022-10-28 15:25:00,151.31,151.33,151.02,151.07,94610.0,147.4694,147.4889,147.1868,147.2355,94610.0
2022-10-28 15:30:00,151.07,151.08,150.43,150.49,189287.0,147.2355,147.2453,146.6118,146.6702,189287.0
2022-10-28 15:35:00,150.49,150.52,150.12,150.14,161181.0,146.6702,146.6995,146.3096,146.3291,161181.0
2022-10-28 15:40:00,150.14,150.35,150.12,150.31,190251.0,146.3291,146.5338,146.3096,146.4948,190251.0
2022-10-28 15:45:00,150.3,150.56,150.2,150.5,203533.0,146.4851,146.7385,146.3876,146.68,203533.0
2022-10-28 15:50:00,150.46,150.97,150.32,150.84,361438.0,146.641,147.1381,146.5046,147.0114,361438.0
2022-10-28 15:55:00,150.86,151.23,150.75,151.02,645805.0,147.0308,147.3915,146.9236,147.1868,645805.0
2022-10-31 09:30:00,150.0,150.17,148.23,148.35,291608.0,146.1927,146.3584,144.4676,144.5846,291608.0
2022-10-31 09:35:00,148.44,148.9,148.0,148.11,97419.0,144.6723,145.1206,144.2434,144.3506,97419.0
2022-10-31 09:40:00,148.11,149.31,148.0,148.95,87300.0,144.3506,145.5202,144.2434,145.1693,87300.0
2022-10-31 09:45:00,148.87,149.12,148.38,148.62,125361.0,145.0914,145.335,144.6138,144.8477,125361.0
2022-10-31 09:50:00,148.61,148.61,147.4,147.49,180591.0,144.838,144.838,143.6587,143.7464,180591.0
2022-10-31 09:55:00,147.38,148.21,147.24,147.91,140425.0,143.6392,144.4481,143.5027,144.1557,140425.0
2022-10-31 10:00:00,147.88,148.63,147.72,148.5,108677.0,144.1265,144.8574,143.9705,144.7307,108677.0
2022-10-31 10:05:00,148.49,148.88,148.15,148.82,49833.0,144.721,145.1011,144.3896,145.0426,49833.0
2022-10-31 10:10:00,148.79,149.06,148.43,149.04,69494.0,145.0134,145.2765,144.6625,145.257,69494.0
2022-10-31 10:15:00,149.05,149.68,149.0,149.66,56199.0,145.2668,145.8808,145.2181,145.8613,56199.0
2022-10-31 10:20:00,149.63,149.82,149.43,149.63,47431.0,145.8321,146.0172,145.6371,145.8321,47431.0
2022-10-31 10:25:00,149.63,149.67,149.47,149.5,46903.0,145.8321,145.8711,145.6761,145.7054,46903.0
2022-10-31 10:30:00,149.52,149.57,149.36,149.5,31869.0,145.7249,145.7736,145.5689,145.7054,31869.0
2022-10-31 10:35:00,149.52,149.68,149.49,149.58,34706.0,145.7249,145.8808,145.6956,145.7833,34706.0
2022-10-31 10:40:00,149.6,149.91,149.52,149.77,44583.0,145.8028,146.105,145.7249,145.9685,44583.0
2022-10-31 10:45:00,149.79,150.28,149.79,150.08,63280.0,145.988,146.4656,145.988,146.2706,63280.0
2022-10-31 10:50:00,150.08,150.45,149.95,150.41,141973.0,146.2706,146.6313,146.1439,146.5923,141973.0
2022-10-31 10:55:00,150.4,150.59,150.34,150.37,83122.0,146.5825,146.7677,146.524,146.5533,83122.0
2022-10-31 11:00:00,150.41,150.53,150.28,150.44,45997.0,146.5923,146.7092,146.4656,146.6215,45997.0
2022-10-31 11:05:00,150.42,151.0,150.36,150.87,80177.0,146.602,147.1673,146.5435,147.0406,80177.0
2022-10-31 11:10:00,150.82,150.82,150.45,150.5,87555.0,146.9919,146.9919,146.6313,146.68,87555.0
2022-10-31 11:15:00,150.49,150.62,150.45,150.5,26743.0,146.6702,146.7969,146.6313,146.68,26743.0
2022-10-31 11:20:00,150.5,150.67,150.39,150.61,48147.0,146.68,146.8457,146.5728,146.7872,48147.0
2022-10-31 11:25:00,150.65,150.66,150.39,150.43,48103.0,146.8262,146.8359,146.5728,146.6118,48103.0
2022-10-31 11:30:00,150.4,150.53,150.39,150.41,39722.0,146.5825,146.7092,146.5728,146.5923,39722.0
2022-10-31 11:35:00,150.4,150.49,150.31,150.35,35234.0,146.5825,146.6702,146.4948,146.5338,35234.0
2022-10-31 11:40:00,150.31,150.52,149.97,150.19,58581.0,146.4948,146.6995,146.1634,146.3779,58581.0
2022-10-31 11:45:00,150.17,150.36,150.03,150.32,52390.0,146.3584,146.5435,146.2219,146.5046,52390.0
2022-10-31 11:50:00,150.28,150.35,150.18,150.3,46909.0,146.4656,146.5338,146.3681,146.4851,46909.0
2022-10-31 11:55:00,150.29,150.56,150.01,150.15,38670.0,146.4753,146.7385,146.2024,146.3389,38670.0
2022-10-31 12:00:00,150.15,150.19,149.8,149.83,27770.0,146.3389,146.3779,145.9978,146.027,27770.0
2022-10-31 12:05:00,149.81,149.88,149.7,149.76,34892.0,146.0075,146.0757,145.9003,145.9588,34892.0
2022-10-31 12:10:00,149.77,150.65,149.76,150.62,61849.0,145.9685,146.8262,145.9588,146.7969,61849.0
2022-10-31 12:15:00,150.59,150.95,150.48,150.52,53020.0,146.7677,147.1186,146.6605,146.6995,53020.0
2022-10-31 12:20:00,150.51,150.57,150.37,150.52,24487.0,146.6897,146.7482,146.5533,146.6995,24487.0
2022-10-31 12:25:00,150.47,150.5,150.33,150.47,20787.0,146.6507,146.68,146.5143,146.6507,20787.0
2022-10-31 12:30:00,150.45,150.56,150.34,150.46,14316.0,146.6313,146.7385,146.524,146.641,14316.0
2022-10-31 12:35:00,150.43,150.76,150.37,150.76,15304.0,146.6118,146.9334,146.5533,146.9334,15304.0
2022-10-31 12:40:00,150.79,150.86,150.63,150.69,20501.0,146.9626,147.0308,146.8067,146.8652,20501.0
2022-10-31 12:45:00,150.7,150.7,150.53,150.63,20936.0,146.8749,146.8749,146.7092,146.8067,20936.0
2022-10-31 12:50:00,150.63,150.64,150.54,150.64,19575.0,146.8067,146.8164,146.719,146.8164,19575.0
2022-10-31 12:55:00,150.63,150.78,150.62,150.73,15287.0,146.8067,146.9529,146.7969,146.9041,15287.0
2022-10-31 13:00:00,150.74,150.81,150.4,150.4,26827.0,146.9139,146.9821,146.5825,146.5825,26827.0
2022-10-31 13:05:00,150.4,150.58,150.26,150.46,14321.0,146.5825,146.758,146.4461,146.641,14321.0
2022-10-31 13:10:00,150.46,150.57,150.42,150.57,14489.0,146.641,146.7482,146.602,146.7482,14489.0
2022-10-31 13:15:00,150.58,150.84,150.54,150.84,22950.0,146.758,147.0114,146.719,147.0114,22950.0
2022-10-31 13:20:00,150.82,150.96,150.77,150.9,26679.0,146.9919,147.1283,146.9431,147.0698,26679.0
2022-10-31 13:25:00,150.91,151.05,150.86,151.01,37623.0,147.0796,147.216,147.0308,147.177,37623.0
2022-10-31 13:30:00,151.04,151.13,150.96,151.12,30214.0,147.2063,147.294,147.1283,147.2842,30214.0
2022-10-31 13:35:00,151.1,151.15,151.0,151.05,27417.0,147.2648,147.3135,147.1673,147.216,27417.0
2022-10-31 13:40:00,151.06,151.07,150.88,150.96,25075.0,147.2258,147.2355,147.0503,147.1283,25075.0
2022-10-31 13:45:00,150.95,151.06,150.84,150.96,42101.0,147.1186,147.2258,147.0114,147.1283,42101.0
2022-10-31 13:50:00,150.97,151.24,150.87,150.88,57248.0,147.1381,147.4012,147.0406,147.0503,57248.0
2022-10-31 13:55:00,150.87,150.91,150.66,150.73,46846.0,147.0406,147.0796,146.8359,146.9041,46846.0
2022-10-31 14:00:00,150.72,150.75,150.52,150.69,40716.0,146.8944,146.9236,146.6995,146.8652,40716.0
2022-10-31 14:05:00,150.69,150.92,150.63,150.91,40713.0,146.8652,147.0893,146.8067,147.0796,40713.0
2022-10-31 14:10:00,150.93,150.98,150.74,150.81,45500.0,147.0991,147.1478,146.9139,146.9821,45500.0
2022-10-31 14:15:00,150.8,150.82,150.37,150.62,47213.0,146.9724,146.9919,146.5533,146.7969,47213.0
2022-10-31 14:20:00,150.64,150.79,150.59,150.7,37921.0,146.8164,146.9626,146.7677,146.8749,37921.0
2022-10-31 14:25:00,150.71,150.94,150.62,150.92,37849.0,146.8847,147.1088,146.7969,147.0893,37849.0
2022-10-31 14:30:00,150.87,150.94,150.75,150.94,44755.0,147.0406,147.1088,146.9236,147.1088,44755.0
2022-10-31 14:35:00,150.92,151.33,150.9,151.26,31788.0,147.0893,147.4889,147.0698,147.4207,31788.0
2022-10-31 14:40:00,151.22,151.34,151.16,151.32,22112.0,147.3817,147.4987,147.3232,147.4792,22112.0
2022-10-31 14:45:00,151.29,151.33,151.13,151.28,30276.0,147.4499,147.4889,147.294,147.4402,30276.0
2022-10-31 14:50:00,151.28,151.28,151.06,151.19,29315.0,147.4402,147.4402,147.2258,147.3525,29315.0
2022-10-31 14:55:00,151.19,151.34,151.11,151.13,53744.0,147.3525,147.4987,147.2745,147.294,53744.0
2022-10-31 15:00:00,151.14,151.14,150.91,151.04,59053.0,147.3037,147.3037,147.0796,147.2063,59053.0
2022-10-31 15:05:00,151.03,151.04,150.82,150.86,80796.0,147.1965,147.2063,146.9919,147.0308,80796.0
2022-10-31 15:10:00,150.83,151.0,150.68,150.9,31905.0,147.0016,147.1673,146.8554,147.0698,31905.0
2022-10-31 15:15:00,150.92,151.06,150.8,151.06,36559.0,147.0893,147.2258,146.9724,147.2258,36559.0
2022-10-31 15:20:00,151.04,151.22,150.95,151.19,38770.0,147.2063,147.3817,147.1186,147.3525,38770.0
2022-10-31 15:25:00,151.17,151.45,151.06,151.45,107733.0,147.333,147.6059,147.2258,147.6059,107733.0
2022-10-31 15:30:00,151.43,151.68,151.33,151.65,70152.0,147.5864,147.83,147.4889,147.8008,70152.0
2022-10-31 15:35:00,151.65,151.81,151.57,151.8,68812.0,147.8008,147.9567,147.7228,147.947,68812.0
2022-10-31 15:40:00,151.8,152.07,151.76,152.05,125792.0,147.947,148.2101,147.908,148.1906,125792.0
2022-10-31 15:45:00,152.06,152.07,151.68,151.75,125993.0,148.2004,148.2101,147.83,147.8983,125993.0
2022-10-31 15:50:00,151.76,152.05,151.4,151.81,203272.0,147.908,148.1906,147.5571,147.9567,203272.0
2022-10-31 15:55:00,151.79,151.96,151.44,151.44,517373.0,147.9372,148.1029,147.5961,147.5961,517373.0
2022-11-01 09:30:00,152.82,154.14,152.71,153.64,159616.0,148.9411,150.2276,148.8339,149.7403,159616.0
2022-11-01 09:35:00,153.65,153.78,153.02,153.65,37753.0,149.75,149.8767,149.136,149.75,37753.0
2022-11-01 09:40:00,153.66,153.66,152.91,152.91,27230.0,149.7598,149.7598,149.0288,149.0288,27230.0
2022-11-01 09:45:00,152.94,153.7,152.87,153.62,37908.0,149.0581,149.7988,148.9898,149.7208,37908.0
2022-11-01 09:50:00,153.65,153.88,153.61,153.8,48061.0,149.75,149.9742,149.711,149.8962,48061.0
2022-11-01 09:55:00,153.8,154.06,153.6,154.04,31401.0,149.8962,150.1496,149.7013,150.1301,31401.0
2022-11-01 10:00:00,154.07,154.13,153.48,153.89,74820.0,150.1594,150.2178,149.5843,149.9839,74820.0
2022-11-01 10:05:00,153.86,154.06,153.68,153.82,50306.0,149.9547,150.1496,149.7793,149.9157,50306.0
2022-11-01 10:10:00,153.81,154.14,153.78,153.88,45756.0,149.906,150.2276,149.8767,149.9742,45756.0
2022-11-01 10:15:00,153.87,153.87,153.47,153.69,102491.0,149.9644,149.9644,149.5746,149.789,102491.0
2022-11-01 10:20:00,153.67,153.69,153.41,153.47,49171.0,149.7695,149.789,149.5161,149.5746,49171.0
2022-11-01 10:25:00,153.47,153.61,153.38,153.58,36527.0,149.5746,149.711,149.4869,149.6818,36527.0
2022-11-01 10:30:00,153.57,153.66,153.3,153.66,39384.0,149.6721,149.7598,149.4089,149.7598,39384.0
2022-11-01 10:35:00,153.65,153.67,153.27,153.4,97895.0,149.75,149.7695,149.3797,149.5064,97895.0
2022-11-01 10:40:00,153.4,153.4,152.61,152.78,91689.0,149.5064,149.5064,148.7364,148.9021,91689.0
2022-11-01 10:45:00,152.74,152.78,152.19,152.54,32891.0,148.8631,148.9021,148.3271,148.6682,32891.0
2022-11-01 10:50:00,152.54,152.69,152.48,152.66,20504.0,148.6682,148.8144,148.6097,148.7852,20504.0
2022-11-01 10:55:00,152.68,152.68,151.97,152.11,27379.0,148.8047,148.8047,148.1127,148.2491,27379.0
2022-11-01 11:00:00,152.14,152.29,152.03,152.25,35140.0,148.2784,148.4246,148.1712,148.3856,35140.0
2022-11-01 11:05:00,152.26,152.5,152.03,152.14,49393.0,148.3953,148.6292,148.1712,148.2784,49393.0
2022-11-01 11:10:00,152.17,152.49,152.14,152.47,37373.0,148.3076,148.6195,148.2784,148.6,37373.0
2022-11-01 11:15:00,152.46,152.71,152.38,152.53,49034.0,148.5902,148.8339,148.5123,148.6585,49034.0
2022-11-01 11:20:00,152.54,152.59,152.37,152.46,49005.0,148.6682,148.7169,148.5025,148.5902,49005.0
2022-11-01 11:25:00,152.47,152.54,152.28,152.54,24095.0,148.6,148.6682,148.4148,148.6682,24095.0
2022-11-01 11:30:00,152.57,152.62,152.41,152.53,15221.0,148.6974,148.7462,148.5415,148.6585,15221.0
2022-11-01 11:35:00,152.57,152.62,152.2,152.42,40359.0,148.6974,148.7462,148.3368,148.5513,40359.0
2022-11-01 11:40:00,152.44,152.49,152.15,152.31,19217.0,148.5707,148.6195,148.2881,148.444,19217.0
2022-11-01 11:45:00,152.33,152.52,152.29,152.41,20334.0,148.4635,148.6487,148.4246,148.5415,20334.0
2022-11-01 11:50:00,152.42,152.5,152.31,152.42,16720.0,148.5513,148.6292,148.444,148.5513,16720.0
2022-11-01 11:55:00,152.44,152.51,152.29,152.48,22292.0,148.5707,148.639,148.4246,148.6097,22292.0
2022-11-01 12:00:00,152.47,152.58,152.37,152.38,44406.0,148.6,148.7072,148.5025,148.5123,44406.0
2022-11-01 12:05:00,152.38,153.24,152.37,152.79,38810.0,148.5123,149.3504,148.5025,148.9119,38810.0
2022-11-01 12:10:00,152.81,152.85,152.35,152.57,35219.0,148.9314,148.9703,148.483,148.6974,35219.0
2022-11-01 12:15:00,152.6,152.65,152.48,152.64,26157.0,148.7267,148.7754,148.6097,148.7657,26157.0
2022-11-01 12:20:00,152.65,152.76,152.51,152.58,31574.0,148.7754,148.8826,148.639,148.7072,31574.0
2022-11-01 12:25:00,152.56,152.79,152.45,152.54,43783.0,148.6877,148.9119,148.5805,148.6682,43783.0
2022-11-01 12:30:00,152.52,152.71,152.52,152.53,17381.0,148.6487,148.8339,148.6487,148.6585,17381.0
2022-11-01 12:35:00,152.56,152.66,152.4,152.66,25483.0,148.6877,148.7852,148.5318,148.7852,25483.0
2022-11-01 12:40:00,152.63,152.79,152.49,152.79,33414.0,148.7559,148.9119,148.6195,148.9119,33414.0
2022-11-01 12:45:00,152.78,152.8,152.47,152.54,23090.0,148.9021,148.9216,148.6,148.6682,23090.0
2022-11-01 12:50:00,152.55,152.62,152.45,152.55,27274.0,148.678,148.7462,148.5805,148.678,27274.0
2022-11-01 12:55:00,152.57,152.61,152.47,152.56,32336.0,148.6974,148.7364,148.6,148.6877,32336.0
2022-11-01 13:00:00,152.55,152.55,152.24,152.43,38318.0,148.678,148.678,148.3758,148.561,38318.0
2022-11-01 13:05:00,152.45,152.6,152.33,152.36,16343.0,148.5805,148.7267,148.4635,148.4928,16343.0
2022-11-01 13:10:00,152.36,152.72,152.34,152.63,14490.0,148.4928,148.8436,148.4733,148.7559,14490.0
2022-11-01 13:15:00,152.62,152.69,152.57,152.58,14272.0,148.7462,148.8144,148.6974,148.7072,14272.0
2022-11-01 13:20:00,152.58,152.63,152.43,152.46,86920.0,148.7072,148.7559,148.561,148.5902,86920.0
2022-11-01 13:25:00,152.46,152.51,152.26,152.3,34884.0,148.5902,148.639,148.3953,148.4343,34884.0
2022-11-01 13:30:00,152.3,152.36,152.09,152.11,31040.0,148.4343,148.4928,148.2296,148.2491,31040.0
2022-11-01 13:35:00,152.12,152.12,151.74,151.97,27558.0,148.2589,148.2589,147.8885,148.1127,27558.0
2022-11-01 13:40:00,151.95,152.05,151.9,151.93,21758.0,148.0932,148.1906,148.0444,148.0737,21758.0
2022-11-01 13:45:00,151.92,151.98,151.7,151.74,20350.0,148.0639,148.1224,147.8495,147.8885,20350.0
2022-11-01 13:50:00,151.75,151.79,151.5,151.56,18886.0,147.8983,147.9372,147.6546,147.7131,18886.0
2022-11-01 13:55:00,151.54,151.63,151.51,151.59,19792.0,147.6936,147.7813,147.6643,147.7423,19792.0
2022-11-01 14:00:00,151.59,152.0,151.59,151.83,41097.0,147.7423,148.1419,147.7423,147.9762,41097.0
2022-11-01 14:05:00,151.83,152.04,151.79,152.03,20115.0,147.9762,148.1809,147.9372,148.1712,20115.0
2022-11-01 14:10:00,152.03,152.2,151.97,152.12,42258.0,148.1712,148.3368,148.1127,148.2589,42258.0
2022-11-01 14:15:00,152.12,152.29,152.09,152.25,34574.0,148.2589,148.4246,148.2296,148.3856,34574.0
2022-11-01 14:20:00,152.25,152.49,152.21,152.35,35523.0,148.3856,148.6195,148.3466,148.483,35523.0
2022-11-01 14:25:00,152.33,152.39,152.24,152.34,45821.0,148.4635,148.522,148.3758,148.4733,45821.0
2022-11-01 14:30:00,152.35,152.39,152.17,152.17,35059.0,148.483,148.522,148.3076,148.3076,35059.0
2022-11-01 14:35:00,152.17,152.27,152.15,152.26,23247.0,148.3076,148.4051,148.2881,148.3953,23247.0
2022-11-01 14:40:00,152.28,152.35,152.23,152.27,32701.0,148.4148,148.483,148.3661,148.4051,32701.0
2022-11-01 14:45:00,152.28,152.32,152.03,152.12,24153.0,148.4148,148.4538,148.1712,148.2589,24153.0
2022-11-01 14:50:00,152.13,152.35,152.1,152.29,22821.0,148.2686,148.483,148.2394,148.4246,22821.0
2022-11-01 14:55:00,152.28,152.4,152.24,152.3,27180.0,148.4148,148.5318,148.3758,148.4343,27180.0
2022-11-01 15:00:00,152.28,152.36,152.14,152.3,48180.0,148.4148,148.4928,148.2784,148.4343,48180.0
2022-11-01 15:05:00,152.3,152.4,152.22,152.37,58634.0,148.4343,148.5318,148.3563,148.5025,58634.0
2022-11-01 15:10:00,152.36,152.36,151.99,152.05,24972.0,148.4928,148.4928,148.1322,148.1906,24972.0
2022-11-01 15:15:00,152.05,152.12,151.98,151.98,27775.0,148.1906,148.2589,148.1224,148.1224,27775.0
2022-11-01 15:20:00,151.98,152.04,151.9,151.96,50414.0,148.1224,148.1809,148.0444,148.1029,50414.0
2022-11-01 15:25:00,151.95,152.15,151.91,152.1,67333.0,148.0932,148.2881,148.0542,148.2394,67333.0
2022-11-01 15:30:00,152.09,152.27,152.09,152.18,69293.0,148.2296,148.4051,148.2296,148.3173,69293.0
2022-11-01 15:35:00,152.21,152.45,152.19,152.42,85936.0,148.3466,148.5805,148.3271,148.5513,85936.0
2022-11-01 15:40:00,152.42,152.45,152.09,152.17,60202.0,148.5513,148.5805,148.2296,148.3076,60202.0
2022-11-01 15:45:00,152.17,152.21,152.02,152.2,59382.0,148.3076,148.3466,148.1614,148.3368,59382.0
2022-11-01 15:50:00,152.21,152.3,152.04,152.2,131213.0,148.3466,148.4343,148.1809,148.3368,131213.0
2022-11-01 15:55:00,152.21,152.34,152.2,152.26,283349.0,148.3466,148.4733,148.3368,148.3953,283349.0
2022-11-02 09:30:00,152.58,152.75,150.92,151.28,55716.0,148.7072,148.8729,147.0893,147.4402,55716.0
2022-11-02 09:35:00,151.28,151.37,150.88,151.37,11615.0,147.4402,147.5279,147.0503,147.5279,11615.0
2022-11-02 09:40:00,151.41,151.44,150.86,151.44,35450.0,147.5669,147.5961,147.0308,147.5961,35450.0
2022-11-02 09:45:00,151.3,151.3,150.58,150.85,43009.0,147.4597,147.4597,146.758,147.0211,43009.0
2022-11-02 09:50:00,150.87,150.99,150.83,150.92,28735.0,147.0406,147.1575,147.0016,147.0893,28735.0
2022-11-02 09:55:00,150.89,150.95,150.71,150.79,34454.0,147.0601,147.1186,146.8847,146.9626,34454.0
2022-11-02 10:00:00,150.79,150.99,150.72,150.93,32928.0,146.9626,147.1575,146.8944,147.0991,32928.0
2022-11-02 10:05:00,150.95,151.09,150.83,150.89,25065.0,147.1186,147.255,147.0016,147.0601,25065.0
2022-11-02 10:10:00,150.88,151.14,150.85,150.99,57938.0,147.0503,147.3037,147.0211,147.1575,57938.0
2022-11-02 10:15:00,150.98,151.03,150.62,150.62,117489.0,147.1478,147.1965,146.7969,146.7969,117489.0
2022-11-02 10:20:00,150.6,150.73,150.58,150.73,31858.0,146.7774,146.9041,146.758,146.9041,31858.0
2022-11-02 10:25:00,150.7,151.16,150.7,151.11,40247.0,146.8749,147.3232,146.8749,147.2745,40247.0
2022-11-02 10:30:00,151.12,151.33,150.95,151.02,43777.0,147.2842,147.4889,147.1186,147.1868,43777.0
2022-11-02 10:35:00,151.07,151.13,150.92,151.08,30714.0,147.2355,147.294,147.0893,147.2453,30714.0
2022-11-02 10:40:00,151.06,151.29,150.89,150.92,68370.0,147.2258,147.4499,147.0601,147.0893,68370.0
2022-11-02 10:45:00,150.91,151.11,150.9,151.01,46670.0,147.0796,147.2745,147.0698,147.177,46670.0
2022-11-02 10:50:00,151.0,151.15,150.97,151.04,27235.0,147.1673,147.3135,147.1381,147.2063,27235.0
2022-11-02 10:55:00,151.01,151.11,150.99,151.05,29653.0,147.177,147.2745,147.1575,147.216,29653.0
2022-11-02 11:00:00,151.05,151.18,150.99,151.07,45092.0,147.216,147.3427,147.1575,147.2355,45092.0
2022-11-02 11:05:00,151.06,151.26,151.06,151.12,58652.0,147.2258,147.4207,147.2258,147.2842,58652.0
2022-11-02 11:10:00,151.12,151.12,150.97,151.0,24849.0,147.2842,147.2842,147.1381,147.1673,24849.0
2022-11-02 11:15:00,151.0,151.21,150.96,151.17,52189.0,147.1673,147.372,147.1283,147.333,52189.0
2022-11-02 11:20:00,151.17,151.47,151.08,151.46,33583.0,147.333,147.6254,147.2453,147.6156,33583.0
2022-11-02 11:25:00,151.46,151.69,151.34,151.68,43642.0,147.6156,147.8398,147.4987,147.83,43642.0
2022-11-02 11:30:00,151.68,152.14,151.67,152.14,81447.0,147.83,148.2784,147.8203,148.2784,81447.0
2022-11-02 11:35:00,152.14,152.26,151.98,152.03,29202.0,148.2784,148.3953,148.1224,148.1712,29202.0
2022-11-02 11:40:00,152.0,152.24,151.93,152.17,16056.0,148.1419,148.3758,148.0737,148.3076,16056.0
2022-11-02 11:45:00,152.16,152.53,152.15,152.48,30363.0,148.2979,148.6585,148.2881,148.6097,30363.0
2022-11-02 11:50:00,152.49,152.69,152.41,152.62,42710.0,148.6195,148.8144,148.5415,148.7462,42710.0
2022-11-02 11:55:00,152.63,152.84,152.62,152.84,54211.0,148.7559,148.9606,148.7462,148.9606,54211.0
2022-11-02 12:00:00,152.84,152.86,152.32,152.38,20461.0,148.9606,148.9801,148.4538,148.5123,20461.0
2022-11-02 12:05:00,152.38,152.5,152.19,152.31,23185.0,148.5123,148.6292,148.3271,148.444,23185.0
2022-11-02 12:10:00,152.31,152.36,152.16,152.31,26881.0,148.444,148.4928,148.2979,148.444,26881.0
2022-11-02 12:15:00,152.3,152.41,152.23,152.25,28019.0,148.4343,148.5415,148.3661,148.3856,28019.0
2022-11-02 12:20:00,152.25,152.28,151.7,151.81,53770.0,148.3856,148.4148,147.8495,147.9567,53770.0
2022-11-02 12:25:00,151.8,152.15,151.69,152.14,39957.0,147.947,148.2881,147.8398,148.2784,39957.0
2022-11-02 12:30:00,152.13,152.18,151.89,151.95,31986.0,148.2686,148.3173,148.0347,148.0932,31986.0
2022-11-02 12:35:00,152.0,152.03,151.8,151.85,22744.0,148.1419,148.1712,147.947,147.9957,22744.0
2022-11-02 12:40:00,151.89,152.25,151.87,152.23,11107.0,148.0347,148.3856,148.0152,148.3661,11107.0
2022-11-02 12:45:00,152.25,152.34,152.21,152.31,16658.0,148.3856,148.4733,148.3466,148.444,16658.0
2022-11-02 12:50:00,152.36,152.52,152.36,152.49,22270.0,148.4928,148.6487,148.4928,148.6195,22270.0
2022-11-02 12:55:00,152.49,152.58,152.44,152.52,37551.0,148.6195,148.7072,148.5707,148.6487,37551.0
2022-11-02 13:00:00,152.51,152.69,152.46,152.69,23388.0,148.639,148.8144,148.5902,148.8144,23388.0
2022-11-02 13:05:00,152.71,152.87,152.69,152.86,21847.0,148.8339,148.9898,148.8144,148.9801,21847.0
2022-11-02 13:10:00,152.87,152.97,152.86,152.93,10647.0,148.9898,149.0873,148.9801,149.0483,10647.0
2022-11-02 13:15:00,152.9,153.04,152.84,152.99,16442.0,149.0191,149.1555,148.9606,149.1068,16442.0
2022-11-02 13:20:00,153.0,153.04,152.74,152.78,18780.0,149.1165,149.1555,148.8631,148.9021,18780.0
2022-11-02 13:25:00,152.75,152.87,152.74,152.77,32478.0,148.8729,148.9898,148.8631,148.8924,32478.0
2022-11-02 13:30:00,152.76,152.86,152.66,152.83,32539.0,148.8826,148.9801,148.7852,148.9508,32539.0
2022-11-02 13:35:00,152.81,152.97,152.79,152.93,34093.0,148.9314,149.0873,148.9119,149.0483,34093.0
2022-11-02 13:40:00,152.95,153.1,152.91,152.94,21143.0,149.0678,149.214,149.0288,149.0581,21143.0
2022-11-02 13:45:00,152.9,152.99,152.86,152.91,18721.0,149.0191,149.1068,148.9801,149.0288,18721.0
2022-11-02 13:50:00,152.91,153.01,152.51,152.53,21149.0,149.0288,149.1263,148.639,148.6585,21149.0
2022-11-02 13:55:00,152.54,152.56,152.13,152.35,25147.0,148.6682,148.6877,148.2686,148.483,25147.0
2022-11-02 14:00:00,152.38,154.0,151.99,153.67,81591.0,148.5123,150.0911,148.1322,149.7695,81591.0
2022-11-02 14:05:00,153.69,154.01,153.46,153.67,39649.0,149.789,150.1009,149.5649,149.7695,39649.0
2022-11-02 14:10:00,153.64,154.06,153.62,153.8,78444.0,149.7403,150.1496,149.7208,149.8962,78444.0
2022-11-02 14:15:00,153.83,153.97,153.35,153.5,43890.0,149.9255,150.0619,149.4576,149.6038,43890.0
2022-11-02 14:20:00,153.47,153.66,153.42,153.5,36005.0,149.5746,149.7598,149.5259,149.6038,36005.0
2022-11-02 14:25:00,153.56,153.75,153.36,153.72,17777.0,149.6623,149.8475,149.4674,149.8183,17777.0
2022-11-02 14:30:00,153.75,153.94,153.2,153.67,30980.0,149.8475,150.0327,149.3115,149.7695,30980.0
2022-11-02 14:35:00,153.63,154.38,152.34,152.96,142344.0,149.7305,150.4615,148.4733,149.0775,142344.0
2022-11-02 14:40:00,152.89,153.83,152.63,153.33,44255.0,149.0093,149.9255,148.7559,149.4382,44255.0
2022-11-02 14:45:00,153.28,153.33,152.7,152.72,23873.0,149.3894,149.4382,148.8241,148.8436,23873.0
2022-11-02 14:50:00,152.74,152.87,151.4,151.73,99550.0,148.8631,148.9898,147.5571,147.8788,99550.0
2022-11-02 14:55:00,151.74,152.13,151.69,151.83,56070.0,147.8885,148.2686,147.8398,147.9762,56070.0
2022-11-02 15:00:00,151.79,152.14,151.68,151.83,29461.0,147.9372,148.2784,147.83,147.9762,29461.0
2022-11-02 15:05:00,151.78,152.78,151.74,152.7,54953.0,147.9275,148.9021,147.8885,148.8241,54953.0
2022-11-02 15:10:00,152.72,152.73,152.15,152.16,31761.0,148.8436,148.8534,148.2881,148.2979,31761.0
2022-11-02 15:15:00,152.17,152.22,151.79,151.94,65938.0,148.3076,148.3563,147.9372,148.0834,65938.0
2022-11-02 15:20:00,151.92,151.92,151.31,151.38,59507.0,148.0639,148.0639,147.4694,147.5376,59507.0
2022-11-02 15:25:00,151.38,151.38,150.55,150.87,70737.0,147.5376,147.5376,146.7287,147.0406,70737.0
2022-11-02 15:30:00,150.82,150.85,150.37,150.57,36432.0,146.9919,147.0211,146.5533,146.7482,36432.0
2022-11-02 15:35:00,150.59,150.99,150.5,150.99,38865.0,146.7677,147.1575,146.68,147.1575,38865.0
2022-11-02 15:40:00,150.99,151.01,150.75,150.91,73659.0,147.1575,147.177,146.9236,147.0796,73659.0
2022-11-02 15:45:00,150.91,150.91,150.6,150.77,66299.0,147.0796,147.0796,146.7774,146.9431,66299.0
2022-11-02 15:50:00,150.79,150.8,150.11,150.28,120332.0,146.9626,146.9724,146.2999,146.4656,120332.0
2022-11-02 15:55:00,150.26,150.35,149.98,149.99,400585.0,146.4461,146.5338,146.1732,146.1829,400585.0
2022-11-03 09:30:00,148.81,150.28,148.76,149.75,94898.0,145.0329,146.4656,144.9841,145.949,94898.0
2022-11-03 09:35:00,149.78,149.87,149.29,149.48,18370.0,145.9783,146.066,145.5007,145.6859,18370.0
2022-11-03 09:40:00,149.53,150.27,149.04,150.18,70068.0,145.7346,146.4558,145.257,146.3681,70068.0
2022-11-03 09:45:00,150.13,150.13,149.56,149.58,42098.0,146.3194,146.3194,145.7638,145.7833,42098.0
2022-11-03 09:50:00,149.5,149.65,148.52,148.65,89426.0,145.7054,145.8516,144.7502,144.8769,89426.0
2022-11-03 09:55:00,148.65,149.07,148.42,148.77,54175.0,144.8769,145.2863,144.6528,144.9939,54175.0
2022-11-03 10:00:00,148.92,149.12,148.06,148.84,118732.0,145.1401,145.335,144.3019,145.0621,118732.0
2022-11-03 10:05:00,148.84,149.08,148.54,148.76,47122.0,145.0621,145.296,144.7697,144.9841,47122.0
2022-11-03 10:10:00,148.73,149.03,148.59,148.81,45717.0,144.9549,145.2473,144.8185,145.0329,45717.0
2022-11-03 10:15:00,148.8,149.12,148.63,149.01,42072.0,145.0231,145.335,144.8574,145.2278,42072.0
2022-11-03 10:20:00,149.29,149.57,148.96,149.52,18034.0,145.5007,145.7736,145.1791,145.7249,18034.0
2022-11-03 10:25:00,149.49,149.91,149.49,149.82,23402.0,145.6956,146.105,145.6956,146.0172,23402.0
2022-11-03 10:30:00,149.78,149.78,149.23,149.49,19100.0,145.9783,145.9783,145.4422,145.6956,19100.0
2022-11-03 10:35:00,149.54,149.55,149.13,149.21,38277.0,145.7444,145.7541,145.3448,145.4227,38277.0
2022-11-03 10:40:00,149.18,149.48,149.14,149.33,19986.0,145.3935,145.6859,145.3545,145.5397,19986.0
2022-11-03 10:45:00,149.32,149.75,149.17,149.7,39454.0,145.5299,145.949,145.3837,145.9003,39454.0
2022-11-03 10:50:00,149.68,149.73,149.45,149.45,30236.0,145.8808,145.9295,145.6566,145.6566,30236.0
2022-11-03 10:55:00,149.4,149.5,149.26,149.37,35029.0,145.6079,145.7054,145.4715,145.5787,35029.0
2022-11-03 11:00:00,149.36,149.36,149.07,149.12,46830.0,145.5689,145.5689,145.2863,145.335,46830.0
2022-11-03 11:05:00,149.13,149.19,148.94,149.17,32808.0,145.3448,145.4032,145.1596,145.3837,32808.0
2022-11-03 11:10:00,149.17,149.18,148.79,148.88,36058.0,145.3837,145.3935,145.0134,145.1011,36058.0
2022-11-03 11:15:00,148.89,149.26,148.89,149.17,54213.0,145.1109,145.4715,145.1109,145.3837,54213.0
2022-11-03 11:20:00,149.2,149.29,149.07,149.13,35120.0,145.413,145.5007,145.2863,145.3448,35120.0
2022-11-03 11:25:00,149.11,149.11,148.84,148.93,52623.0,145.3253,145.3253,145.0621,145.1498,52623.0
2022-11-03 11:30:00,148.93,149.12,148.9,149.09,27959.0,145.1498,145.335,145.1206,145.3058,27959.0
2022-11-03 11:35:00,149.11,149.25,149.07,149.12,14130.0,145.3253,145.4617,145.2863,145.335,14130.0
2022-11-03 11:40:00,149.11,149.15,148.96,148.99,22247.0,145.3253,145.3643,145.1791,145.2083,22247.0
2022-11-03 11:45:00,148.97,149.12,148.9,148.93,36530.0,145.1888,145.335,145.1206,145.1498,36530.0
2022-11-03 11:50:00,148.92,148.97,148.62,148.77,27636.0,145.1401,145.1888,144.8477,144.9939,27636.0
2022-11-03 11:55:00,148.73,148.86,148.57,148.8,42573.0,144.9549,145.0816,144.799,145.0231,42573.0
2022-11-03 12:00:00,148.82,148.98,148.71,148.92,38539.0,145.0426,145.1986,144.9354,145.1401,38539.0
2022-11-03 12:05:00,148.9,148.96,148.57,148.57,42852.0,145.1206,145.1791,144.799,144.799,42852.0
2022-11-03 12:10:00,148.54,148.81,148.5,148.78,23406.0,144.7697,145.0329,144.7307,145.0036,23406.0
2022-11-03 12:15:00,148.78,149.16,148.74,149.11,24971.0,145.0036,145.374,144.9647,145.3253,24971.0
2022-11-03 12:20:00,149.09,149.12,148.98,149.05,22019.0,145.3058,145.335,145.1986,145.2668,22019.0
2022-11-03 12:25:00,149.03,149.15,148.99,149.14,28075.0,145.2473,145.3643,145.2083,145.3545,28075.0
2022-11-03 12:30:00,149.13,149.29,149.1,149.24,22721.0,145.3448,145.5007,145.3155,145.452,22721.0
2022-11-03 12:35:00,149.21,149.22,149.01,149.12,12320.0,145.4227,145.4325,145.2278,145.335,12320.0
2022-11-03 12:40:00,149.13,149.65,149.13,149.56,12608.0,145.3448,145.8516,145.3448,145.7638,12608.0
2022-11-03 12:45:00,149.53,149.69,149.48,149.53,8163.0,145.7346,145.8905,145.6859,145.7346,8163.0
2022-11-03 12:50:00,149.56,149.83,149.55,149.81,13458.0,145.7638,146.027,145.7541,146.0075,13458.0
2022-11-03 12:55:00,149.79,149.83,149.7,149.76,20189.0,145.988,146.027,145.9003,145.9588,20189.0
2022-11-03 13:00:00,149.74,149.81,149.62,149.64,8592.0,145.9393,146.0075,145.8223,145.8418,8592.0
2022-11-03 13:05:00,149.63,149.67,149.54,149.65,9788.0,145.8321,145.8711,145.7444,145.8516,9788.0
2022-11-03 13:10:00,149.63,149.63,149.48,149.53,8303.0,145.8321,145.8321,145.6859,145.7346,8303.0
2022-11-03 13:15:00,149.52,149.64,149.52,149.56,8304.0,145.7249,145.8418,145.7249,145.7638,8304.0
2022-11-03 13:20:00,149.52,149.62,149.41,149.44,8850.0,145.7249,145.8223,145.6177,145.6469,8850.0
2022-11-03 13:25:00,149.46,149.49,149.35,149.49,10263.0,145.6664,145.6956,145.5592,145.6956,10263.0
2022-11-03 13:30:00,149.52,149.57,149.46,149.47,13876.0,145.7249,145.7736,145.6664,145.6761,13876.0
2022-11-03 13:35:00,149.47,149.51,149.37,149.46,9839.0,145.6761,145.7151,145.5787,145.6664,9839.0
2022-11-03 13:40:00,149.46,149.54,149.41,149.43,12046.0,145.6664,145.7444,145.6177,145.6371,12046.0
2022-11-03 13:45:00,149.42,149.45,149.34,149.35,18431.0,145.6274,145.6566,145.5494,145.5592,18431.0
2022-11-03 13:50:00,149.35,149.35,149.17,149.21,16773.0,145.5592,145.5592,145.3837,145.4227,16773.0
2022-11-03 13:55:00,149.19,149.19,149.06,149.1,18121.0,145.4032,145.4032,145.2765,145.3155,18121.0
2022-11-03 14:00:00,149.07,149.12,148.98,149.03,20973.0,145.2863,145.335,145.1986,145.2473,20973.0
2022-11-03 14:05:00,149.05,149.14,149.02,149.05,7780.0,145.2668,145.3545,145.2376,145.2668,7780.0
2022-11-03 14:10:00,149.06,149.1,148.98,149.05,19150.0,145.2765,145.3155,145.1986,145.2668,19150.0
2022-11-03 14:15:00,149.04,149.06,148.89,149.05,21523.0,145.257,145.2765,145.1109,145.2668,21523.0
2022-11-03 14:20:00,149.07,149.18,149.06,149.1,16074.0,145.2863,145.3935,145.2765,145.3155,16074.0
2022-11-03 14:25:00,149.08,149.17,149.07,149.1,17495.0,145.296,145.3837,145.2863,145.3155,17495.0
2022-11-03 14:30:00,149.05,149.19,149.03,149.07,17783.0,145.2668,145.4032,145.2473,145.2863,17783.0
2022-11-03 14:35:00,149.07,149.14,148.97,149.01,37867.0,145.2863,145.3545,145.1888,145.2278,37867.0
2022-11-03 14:40:00,149.01,149.05,148.95,148.99,65801.0,145.2278,145.2668,145.1693,145.2083,65801.0
2022-11-03 14:45:00,148.98,149.07,148.97,149.02,15423.0,145.1986,145.2863,145.1888,145.2376,15423.0
2022-11-03 14:50:00,149.03,149.06,148.96,149.01,31850.0,145.2473,145.2765,145.1791,145.2278,31850.0
2022-11-03 14:55:00,149.0,149.09,149.0,149.06,24076.0,145.2181,145.3058,145.2181,145.2765,24076.0
2022-11-03 15:00:00,149.08,149.11,148.98,149.02,36738.0,145.296,145.3253,145.1986,145.2376,36738.0
2022-11-03 15:05:00,149.03,149.11,148.99,149.0,37048.0,145.2473,145.3253,145.2083,145.2181,37048.0
2022-11-03 15:10:00,149.0,149.26,148.96,149.22,83000.0,145.2181,145.4715,145.1791,145.4325,83000.0
2022-11-03 15:15:00,149.21,149.24,149.12,149.15,83127.0,145.4227,145.452,145.335,145.3643,83127.0
2022-11-03 15:20:00,149.14,149.29,149.05,149.17,34538.0,145.3545,145.5007,145.2668,145.3837,34538.0
2022-11-03 15:25:00,149.18,149.23,149.02,149.17,36186.0,145.3935,145.4422,145.2376,145.3837,36186.0
2022-11-03 15:30:00,149.17,149.19,149.09,149.15,44262.0,145.3837,145.4032,145.3058,145.3643,44262.0
2022-11-03 15:35:00,149.15,149.16,149.07,149.12,57334.0,145.3643,145.374,145.2863,145.335,57334.0
2022-11-03 15:40:00,149.11,149.17,149.03,149.08,76231.0,145.3253,145.3837,145.2473,145.296,76231.0
2022-11-03 15:45:00,149.07,149.1,148.94,148.94,145119.0,145.2863,145.3155,145.1596,145.1596,145119.0
2022-11-03 15:50:00,148.93,148.93,148.28,148.46,163303.0,145.1498,145.1498,144.5163,144.6918,163303.0
2022-11-03 15:55:00,148.45,148.45,148.04,148.17,305411.0,144.682,144.682,144.2824,144.4091,305411.0
2022-11-04 09:30:00,148.48,149.71,147.56,148.34,166077.0,144.7113,145.91,143.8146,144.5748,166077.0
2022-11-04 09:35:00,148.29,148.48,147.26,147.37,90640.0,144.5261,144.7113,143.5222,143.6294,90640.0
2022-11-04 09:40:00,147.36,147.37,146.15,146.58,99831.0,143.6197,143.6294,142.4404,142.8595,99831.0
2022-11-04 09:45:00,146.64,147.36,146.45,146.89,126622.0,142.918,143.6197,142.7328,143.1616,126622.0
2022-11-04 09:50:00,146.91,147.5,146.9,147.29,62651.0,143.1811,143.7561,143.1714,143.5515,62651.0
2022-11-04 09:55:00,147.29,147.74,147.06,147.48,106702.0,143.5515,143.99,143.3273,143.7366,106702.0
2022-11-04 10:00:00,147.48,147.68,147.0,147.13,99318.0,143.7366,143.9316,143.2688,143.3955,99318.0
2022-11-04 10:05:00,147.15,147.33,146.96,147.29,30506.0,143.415,143.5904,143.2298,143.5515,30506.0
2022-11-04 10:10:00,147.36,148.01,147.28,147.75,39899.0,143.6197,144.2532,143.5417,143.9998,39899.0
2022-11-04 10:15:00,147.82,148.14,147.63,148.1,86837.0,144.068,144.3799,143.8828,144.3409,86837.0
2022-11-04 10:20:00,148.11,148.51,147.92,148.28,62380.0,144.3506,144.7405,144.1655,144.5163,62380.0
2022-11-04 10:25:00,148.33,148.52,148.17,148.4,86453.0,144.5651,144.7502,144.4091,144.6333,86453.0
2022-11-04 10:30:00,148.4,148.77,148.11,148.29,67611.0,144.6333,144.9939,144.3506,144.5261,67611.0
2022-11-04 10:35:00,148.3,148.45,148.12,148.32,58512.0,144.5358,144.682,144.3604,144.5553,58512.0
2022-11-04 10:40:00,148.35,148.9,148.28,148.64,41753.0,144.5846,145.1206,144.5163,144.8672,41753.0
2022-11-04 10:45:00,148.58,148.67,148.19,148.3,51714.0,144.8087,144.8964,144.4286,144.5358,51714.0
2022-11-04 10:50:00,148.26,148.32,147.3,147.47,84990.0,144.4968,144.5553,143.5612,143.7269,84990.0
2022-11-04 10:55:00,147.47,147.78,147.46,147.61,68815.0,143.7269,144.029,143.7171,143.8633,68815.0
2022-11-04 11:00:00,147.62,147.96,147.61,147.68,163694.0,143.8731,144.2045,143.8633,143.9316,163694.0
2022-11-04 11:05:00,147.71,148.02,147.59,147.8,49081.0,143.9608,144.2629,143.8438,144.0485,49081.0
2022-11-04 11:10:00,147.82,147.85,147.39,147.4,68837.0,144.068,144.0972,143.6489,143.6587,68837.0
2022-11-04 11:15:00,147.42,147.71,147.41,147.5,36649.0,143.6782,143.9608,143.6684,143.7561,36649.0
2022-11-04 11:20:00,147.49,147.86,147.49,147.72,38202.0,143.7464,144.107,143.7464,143.9705,38202.0
2022-11-04 11:25:00,147.73,147.73,146.82,146.85,24968.0,143.9803,143.9803,143.0934,143.1226,24968.0
2022-11-04 11:30:00,146.85,147.1,146.8,147.09,60858.0,143.1226,143.3663,143.0739,143.3565,60858.0
2022-11-04 11:35:00,147.13,147.21,146.69,146.96,34522.0,143.3955,143.4735,142.9667,143.2298,34522.0
2022-11-04 11:40:00,146.93,146.94,146.61,146.81,19930.0,143.2006,143.2103,142.8887,143.0836,19930.0
2022-11-04 11:45:00,146.81,147.01,146.76,146.83,32880.0,143.0836,143.2786,143.0349,143.1031,32880.0
2022-11-04 11:50:00,146.82,146.82,146.43,146.65,27167.0,143.0934,143.0934,142.7133,142.9277,27167.0
2022-11-04 11:55:00,146.66,146.78,146.45,146.45,23672.0,142.9375,143.0544,142.7328,142.7328,23672.0
2022-11-04 12:00:00,146.46,146.72,146.19,146.25,23701.0,142.7425,142.9959,142.4794,142.5379,23701.0
2022-11-04 12:05:00,146.24,146.88,146.2,146.86,23491.0,142.5281,143.1519,142.4891,143.1324,23491.0
2022-11-04 12:10:00,146.88,147.15,146.73,147.11,29416.0,143.1519,143.415,143.0057,143.376,29416.0
2022-11-04 12:15:00,147.1,147.51,146.99,147.36,42935.0,143.3663,143.7659,143.2591,143.6197,42935.0
2022-11-04 12:20:00,147.34,147.38,147.13,147.19,19848.0,143.6002,143.6392,143.3955,143.454,19848.0
2022-11-04 12:25:00,147.18,147.52,147.15,147.3,30368.0,143.4443,143.7756,143.415,143.5612,30368.0
2022-11-04 12:30:00,147.28,147.37,147.16,147.35,38190.0,143.5417,143.6294,143.4248,143.6099,38190.0
2022-11-04 12:35:00,147.33,147.33,146.93,146.95,26489.0,143.5904,143.5904,143.2006,143.2201,26489.0
2022-11-04 12:40:00,146.94,147.04,146.68,146.81,26221.0,143.2103,143.3078,142.9569,143.0836,26221.0
2022-11-04 12:45:00,146.81,147.09,146.75,147.06,16594.0,143.0836,143.3565,143.0252,143.3273,16594.0
2022-11-04 12:50:00,147.06,147.19,146.99,147.15,18293.0,143.3273,143.454,143.2591,143.415,18293.0
2022-11-04 12:55:00,147.19,147.23,146.88,147.04,16707.0,143.454,143.493,143.1519,143.3078,16707.0
2022-11-04 13:00:00,147.03,147.24,146.96,147.24,26054.0,143.2981,143.5027,143.2298,143.5027,26054.0
2022-11-04 13:05:00,147.29,147.54,146.8,146.84,50178.0,143.5515,143.7951,143.0739,143.1129,50178.0
2022-11-04 13:10:00,146.86,147.48,146.86,147.39,30109.0,143.1324,143.7366,143.1324,143.6489,30109.0
2022-11-04 13:15:00,147.4,147.43,147.22,147.34,21936.0,143.6587,143.6879,143.4832,143.6002,21936.0
2022-11-04 13:20:00,147.36,147.43,147.2,147.41,25903.0,143.6197,143.6879,143.4637,143.6684,25903.0
2022-11-04 13:25:00,147.41,147.41,147.16,147.31,25096.0,143.6684,143.6684,143.4248,143.571,25096.0
2022-11-04 13:30:00,147.31,147.4,147.18,147.3,23035.0,143.571,143.6587,143.4443,143.5612,23035.0
2022-11-04 13:35:00,147.27,147.48,147.27,147.33,25783.0,143.532,143.7366,143.532,143.5904,25783.0
2022-11-04 13:40:00,147.3,147.3,147.02,147.19,31116.0,143.5612,143.5612,143.2883,143.454,31116.0
2022-11-04 13:45:00,147.19,147.27,147.07,147.23,20180.0,143.454,143.532,143.337,143.493,20180.0
2022-11-04 13:50:00,147.25,147.26,146.92,146.96,17817.0,143.5125,143.5222,143.1909,143.2298,17817.0
2022-11-04 13:55:00,146.95,147.0,146.81,146.89,18894.0,143.2201,143.2688,143.0836,143.1616,18894.0
2022-11-04 14:00:00,146.87,147.12,146.87,146.91,27015.0,143.1421,143.3858,143.1421,143.1811,27015.0
2022-11-04 14:05:00,146.9,147.01,146.81,146.9,24991.0,143.1714,143.2786,143.0836,143.1714,24991.0
2022-11-04 14:10:00,146.9,147.07,146.85,147.02,21339.0,143.1714,143.337,143.1226,143.2883,21339.0
2022-11-04 14:15:00,147.01,147.2,146.83,147.16,29379.0,143.2786,143.4637,143.1031,143.4248,29379.0
2022-11-04 14:20:00,147.16,147.25,146.94,147.23,29447.0,143.4248,143.5125,143.2103,143.493,29447.0
2022-11-04 14:25:00,147.22,147.39,147.13,147.31,23804.0,143.4832,143.6489,143.3955,143.571,23804.0
2022-11-04 14:30:00,147.31,147.38,147.19,147.29,27775.0,143.571,143.6392,143.454,143.5515,27775.0
2022-11-04 14:35:00,147.3,147.51,147.26,147.33,68507.0,143.5612,143.7659,143.5222,143.5904,68507.0
2022-11-04 14:40:00,147.33,147.79,147.32,147.75,44447.0,143.5904,144.0388,143.5807,143.9998,44447.0
2022-11-04 14:45:00,147.76,147.76,147.49,147.55,23295.0,144.0095,144.0095,143.7464,143.8049,23295.0
2022-11-04 14:50:00,147.56,147.73,147.56,147.7,31718.0,143.8146,143.9803,143.8146,143.9511,31718.0
2022-11-04 14:55:00,147.7,147.98,147.68,147.84,37640.0,143.9511,144.2239,143.9316,144.0875,37640.0
2022-11-04 15:00:00,147.83,148.05,147.71,148.02,37306.0,144.0778,144.2922,143.9608,144.2629,37306.0
2022-11-04 15:05:00,148.03,148.22,148.03,148.08,230792.0,144.2727,144.4579,144.2727,144.3214,230792.0
2022-11-04 15:10:00,148.09,148.41,147.99,148.25,137814.0,144.3312,144.643,144.2337,144.4871,137814.0
2022-11-04 15:15:00,148.24,148.27,148.13,148.23,46747.0,144.4773,144.5066,144.3701,144.4676,46747.0
2022-11-04 15:20:00,148.22,148.22,147.73,147.81,54981.0,144.4579,144.4579,143.9803,144.0583,54981.0
2022-11-04 15:25:00,147.8,148.03,147.73,147.75,58600.0,144.0485,144.2727,143.9803,143.9998,58600.0
2022-11-04 15:30:00,147.72,148.32,147.56,148.3,53995.0,143.9705,144.5553,143.8146,144.5358,53995.0
2022-11-04 15:35:00,148.31,148.37,148.04,148.33,49879.0,144.5456,144.604,144.2824,144.5651,49879.0
2022-11-04 15:40:00,148.32,148.56,148.11,148.56,65895.0,144.5553,144.7892,144.3506,144.7892,65895.0
2022-11-04 15:45:00,148.52,148.61,148.4,148.41,92720.0,144.7502,144.838,144.6333,144.643,92720.0
2022-11-04 15:50:00,148.42,148.6,148.26,148.49,112363.0,144.6528,144.8282,144.4968,144.721,112363.0
2022-11-04 15:55:00,148.49,148.99,148.47,148.86,311518.0,144.721,145.2083,144.7015,145.0816,311518.0
2022-11-07 09:30:00,149.75,149.95,149.42,149.95,77245.0,145.949,146.1439,145.6274,146.1439,77245.0
2022-11-07 09:35:00,149.9,149.96,149.06,149.41,47934.0,146.0952,146.1537,145.2765,145.6177,47934.0
2022-11-07 09:40:00,149.38,149.97,149.34,149.71,48777.0,145.5884,146.1634,145.5494,145.91,48777.0
2022-11-07 09:45:00,149.76,149.76,149.36,149.67,36724.0,145.9588,145.9588,145.5689,145.8711,36724.0
2022-11-07 09:50:00,149.72,149.74,149.18,149.27,34800.0,145.9198,145.9393,145.3935,145.4812,34800.0
2022-11-07 09:55:00,149.29,149.56,149.25,149.39,35913.0,145.5007,145.7638,145.4617,145.5982,35913.0
2022-11-07 10:00:00,149.38,149.91,149.22,149.81,38578.0,145.5884,146.105,145.4325,146.0075,38578.0
2022-11-07 10:05:00,149.8,149.94,149.68,149.82,65207.0,145.9978,146.1342,145.8808,146.0172,65207.0
2022-11-07 10:10:00,149.84,149.96,149.62,149.92,32943.0,146.0367,146.1537,145.8223,146.1147,32943.0
2022-11-07 10:15:00,149.9,150.28,149.88,150.1,39690.0,146.0952,146.4656,146.0757,146.2901,39690.0
2022-11-07 10:20:00,150.07,150.08,149.54,149.76,34828.0,146.2609,146.2706,145.7444,145.9588,34828.0
2022-11-07 10:25:00,149.78,149.78,149.28,149.38,45811.0,145.9783,145.9783,145.491,145.5884,45811.0
2022-11-07 10:30:00,149.43,149.43,149.03,149.09,23858.0,145.6371,145.6371,145.2473,145.3058,23858.0
2022-11-07 10:35:00,149.04,149.11,148.83,149.02,62702.0,145.257,145.3253,145.0524,145.2376,62702.0
2022-11-07 10:40:00,149.05,149.12,148.9,149.08,37554.0,145.2668,145.335,145.1206,145.296,37554.0
2022-11-07 10:45:00,149.09,149.31,148.96,148.97,21966.0,145.3058,145.5202,145.1791,145.1888,21966.0
2022-11-07 10:50:00,148.94,149.4,148.94,149.26,21858.0,145.1596,145.6079,145.1596,145.4715,21858.0
2022-11-07 10:55:00,149.2,149.31,149.19,149.19,11509.0,145.413,145.5202,145.4032,145.4032,11509.0
2022-11-07 11:00:00,149.21,149.21,148.97,149.11,18334.0,145.4227,145.4227,145.1888,145.3253,18334.0
2022-11-07 11:05:00,149.13,149.21,148.91,149.15,32821.0,145.3448,145.4227,145.1303,145.3643,32821.0
2022-11-07 11:10:00,149.13,149.2,149.07,149.13,23713.0,145.3448,145.413,145.2863,145.3448,23713.0
2022-11-07 11:15:00,149.14,149.35,149.08,149.13,53985.0,145.3545,145.5592,145.296,145.3448,53985.0
2022-11-07 11:20:00,149.11,149.38,149.07,149.38,31792.0,145.3253,145.5884,145.2863,145.5884,31792.0
2022-11-07 11:25:00,149.37,149.55,149.32,149.46,15614.0,145.5787,145.7541,145.5299,145.6664,15614.0
2022-11-07 11:30:00,149.47,149.6,149.4,149.48,20216.0,145.6761,145.8028,145.6079,145.6859,20216.0
2022-11-07 11:35:00,149.45,149.46,149.3,149.34,23832.0,145.6566,145.6664,145.5104,145.5494,23832.0
2022-11-07 11:40:00,149.33,149.37,149.06,149.23,39754.0,145.5397,145.5787,145.2765,145.4422,39754.0
2022-11-07 11:45:00,149.19,149.37,149.17,149.34,50956.0,145.4032,145.5787,145.3837,145.5494,50956.0
2022-11-07 11:50:00,149.34,149.47,149.32,149.46,22698.0,145.5494,145.6761,145.5299,145.6664,22698.0
2022-11-07 11:55:00,149.46,149.48,149.32,149.4,30880.0,145.6664,145.6859,145.5299,145.6079,30880.0
2022-11-07 12:00:00,149.41,149.59,149.32,149.53,32001.0,145.6177,145.7931,145.5299,145.7346,32001.0
2022-11-07 12:05:00,149.53,149.69,149.45,149.49,20256.0,145.7346,145.8905,145.6566,145.6956,20256.0
2022-11-07 12:10:00,149.5,149.61,149.46,149.54,13648.0,145.7054,145.8126,145.6664,145.7444,13648.0
2022-11-07 12:15:00,149.52,149.6,149.42,149.46,16690.0,145.7249,145.8028,145.6274,145.6664,16690.0
2022-11-07 12:20:00,149.44,149.68,149.35,149.66,16604.0,145.6469,145.8808,145.5592,145.8613,16604.0
2022-11-07 12:25:00,149.68,149.85,149.56,149.72,19309.0,145.8808,146.0465,145.7638,145.9198,19309.0
2022-11-07 12:30:00,149.77,149.94,149.76,149.87,12497.0,145.9685,146.1342,145.9588,146.066,12497.0
2022-11-07 12:35:00,149.89,149.94,149.83,149.89,25516.0,146.0855,146.1342,146.027,146.0855,25516.0
2022-11-07 12:40:00,149.9,149.99,149.74,149.8,28655.0,146.0952,146.1829,145.9393,145.9978,28655.0
2022-11-07 12:45:00,149.77,149.87,149.72,149.75,9381.0,145.9685,146.066,145.9198,145.949,9381.0
2022-11-07 12:50:00,149.73,149.84,149.64,149.66,12660.0,145.9295,146.0367,145.8418,145.8613,12660.0
2022-11-07 12:55:00,149.66,149.88,149.57,149.88,17457.0,145.8613,146.0757,145.7736,146.0757,17457.0
2022-11-07 13:00:00,149.87,150.12,149.83,150.11,19249.0,146.066,146.3096,146.027,146.2999,19249.0
2022-11-07 13:05:00,150.12,150.33,150.1,150.31,19866.0,146.3096,146.5143,146.2901,146.4948,19866.0
2022-11-07 13:10:00,150.34,150.42,150.24,150.25,13288.0,146.524,146.602,146.4266,146.4363,13288.0
2022-11-07 13:15:00,150.21,150.31,150.08,150.28,19911.0,146.3973,146.4948,146.2706,146.4656,19911.0
2022-11-07 13:20:00,150.29,150.37,150.15,150.15,17761.0,146.4753,146.5533,146.3389,146.3389,17761.0
2022-11-07 13:25:00,150.15,150.16,149.73,149.99,41676.0,146.3389,146.3486,145.9295,146.1829,41676.0
2022-11-07 13:30:00,150.01,150.09,149.81,149.89,173534.0,146.2024,146.2804,146.0075,146.0855,173534.0
2022-11-07 13:35:00,149.86,149.87,149.67,149.74,11019.0,146.0562,146.066,145.8711,145.9393,11019.0
2022-11-07 13:40:00,149.72,149.74,149.56,149.58,12713.0,145.9198,145.9393,145.7638,145.7833,12713.0
2022-11-07 13:45:00,149.6,149.62,149.31,149.36,39484.0,145.8028,145.8223,145.5202,145.5689,39484.0
2022-11-07 13:50:00,149.32,149.35,149.2,149.25,14310.0,145.5299,145.5592,145.413,145.4617,14310.0
2022-11-07 13:55:00,149.24,149.24,148.96,148.96,21555.0,145.452,145.452,145.1791,145.1791,21555.0
2022-11-07 14:00:00,148.99,149.1,148.95,149.05,40113.0,145.2083,145.3155,145.1693,145.2668,40113.0
2022-11-07 14:05:00,149.04,149.1,148.95,149.0,38138.0,145.257,145.3155,145.1693,145.2181,38138.0
2022-11-07 14:10:00,148.97,149.35,148.97,149.32,43177.0,145.1888,145.5592,145.1888,145.5299,43177.0
2022-11-07 14:15:00,149.35,149.42,149.23,149.36,52023.0,145.5592,145.6274,145.4422,145.5689,52023.0
2022-11-07 14:20:00,149.37,149.63,149.31,149.63,23903.0,145.5787,145.8321,145.5202,145.8321,23903.0
2022-11-07 14:25:00,149.63,149.63,149.47,149.52,24205.0,145.8321,145.8321,145.6761,145.7249,24205.0
2022-11-07 14:30:00,149.5,149.52,149.3,149.38,26039.0,145.7054,145.7249,145.5104,145.5884,26039.0
2022-11-07 14:35:00,149.4,149.63,149.34,149.63,37754.0,145.6079,145.8321,145.5494,145.8321,37754.0
2022-11-07 14:40:00,149.69,149.83,149.65,149.69,17973.0,145.8905,146.027,145.8516,145.8905,17973.0
2022-11-07 14:45:00,149.67,149.69,149.52,149.58,17040.0,145.8711,145.8905,145.7249,145.7833,17040.0
2022-11-07 14:50:00,149.56,149.61,149.45,149.48,19245.0,145.7638,145.8126,145.6566,145.6859,19245.0
2022-11-07 14:55:00,149.47,149.48,149.3,149.39,49032.0,145.6761,145.6859,145.5104,145.5982,49032.0
2022-11-07 15:00:00,149.38,149.47,149.33,149.43,22767.0,145.5884,145.6761,145.5397,145.6371,22767.0
2022-11-07 15:05:00,149.44,149.48,149.38,149.47,53146.0,145.6469,145.6859,145.5884,145.6761,53146.0
2022-11-07 15:10:00,149.47,149.78,149.46,149.66,28345.0,145.6761,145.9783,145.6664,145.8613,28345.0
2022-11-07 15:15:00,149.68,149.87,149.63,149.86,21113.0,145.8808,146.066,145.8321,146.0562,21113.0
2022-11-07 15:20:00,149.86,150.2,149.77,150.14,45698.0,146.0562,146.3876,145.9685,146.3291,45698.0
2022-11-07 15:25:00,150.15,150.16,149.97,149.97,23788.0,146.3389,146.3486,146.1634,146.1634,23788.0
2022-11-07 15:30:00,149.97,150.05,149.84,149.84,65217.0,146.1634,146.2414,146.0367,146.0367,65217.0
2022-11-07 15:35:00,149.84,149.97,149.83,149.93,56932.0,146.0367,146.1634,146.027,146.1245,56932.0
2022-11-07 15:40:00,149.92,150.03,149.87,149.96,72469.0,146.1147,146.2219,146.066,146.1537,72469.0
2022-11-07 15:45:00,149.95,150.12,149.92,150.12,61544.0,146.1439,146.3096,146.1147,146.3096,61544.0
2022-11-07 15:50:00,150.13,150.14,149.84,149.88,98810.0,146.3194,146.3291,146.0367,146.0757,98810.0
2022-11-07 15:55:00,149.86,149.86,149.57,149.75,221138.0,146.0562,146.0562,145.7736,145.949,221138.0
2022-11-08 09:30:00,150.29,150.29,149.06,149.06,107683.0,146.4753,146.4753,145.2765,145.2765,107683.0
2022-11-08 09:35:00,149.08,149.93,149.05,149.71,46559.0,145.296,146.1245,145.2668,145.91,46559.0
2022-11-08 09:40:00,149.72,150.04,149.57,149.93,65466.0,145.9198,146.2317,145.7736,146.1245,65466.0
2022-11-08 09:45:00,149.89,150.08,149.72,150.02,11435.0,146.0855,146.2706,145.9198,146.2122,11435.0
2022-11-08 09:50:00,150.02,150.07,149.78,149.87,34942.0,146.2122,146.2609,145.9783,146.066,34942.0
2022-11-08 09:55:00,149.86,150.04,149.68,149.74,30598.0,146.0562,146.2317,145.8808,145.9393,30598.0
2022-11-08 10:00:00,149.76,149.81,149.64,149.75,22064.0,145.9588,146.0075,145.8418,145.949,22064.0
2022-11-08 10:05:00,149.7,149.99,149.7,149.92,17295.0,145.9003,146.1829,145.9003,146.1147,17295.0
2022-11-08 10:10:00,149.95,150.1,149.81,150.0,16810.0,146.1439,146.2901,146.0075,146.1927,16810.0
2022-11-08 10:15:00,149.99,150.35,149.95,150.14,65791.0,146.1829,146.5338,146.1439,146.3291,65791.0
2022-11-08 10:20:00,150.18,150.27,149.92,149.97,18139.0,146.3681,146.4558,146.1147,146.1634,18139.0
2022-11-08 10:25:00,149.94,149.99,149.76,149.86,10623.0,146.1342,146.1829,145.9588,146.0562,10623.0
2022-11-08 10:30:00,149.87,150.01,149.75,149.95,20171.0,146.066,146.2024,145.949,146.1439,20171.0
2022-11-08 10:35:00,149.92,150.03,149.85,149.96,12881.0,146.1147,146.2219,146.0465,146.1537,12881.0
2022-11-08 10:40:00,149.98,150.13,149.81,149.97,27112.0,146.1732,146.3194,146.0075,146.1634,27112.0
2022-11-08 10:45:00,149.99,150.15,149.96,150.08,19960.0,146.1829,146.3389,146.1537,146.2706,19960.0
2022-11-08 10:50:00,150.1,150.14,150.0,150.03,8808.0,146.2901,146.3291,146.1927,146.2219,8808.0
2022-11-08 10:55:00,150.05,150.15,149.96,150.11,27090.0,146.2414,146.3389,146.1537,146.2999,27090.0
2022-11-08 11:00:00,150.13,150.16,149.94,149.98,29463.0,146.3194,146.3486,146.1342,146.1732,29463.0
2022-11-08 11:05:00,149.99,150.06,149.92,150.0,28388.0,146.1829,146.2512,146.1147,146.1927,28388.0
2022-11-08 11:10:00,150.01,150.17,150.01,150.15,14535.0,146.2024,146.3584,146.2024,146.3389,14535.0
2022-11-08 11:15:00,150.17,150.29,150.05,150.28,17820.0,146.3584,146.4753,146.2414,146.4656,17820.0
2022-11-08 11:20:00,150.31,150.63,150.28,150.63,20929.0,146.4948,146.8067,146.4656,146.8067,20929.0
2022-11-08 11:25:00,150.65,150.68,150.46,150.48,16373.0,146.8262,146.8554,146.641,146.6605,16373.0
2022-11-08 11:30:00,150.47,150.83,150.38,150.83,28247.0,146.6507,147.0016,146.563,147.0016,28247.0
2022-11-08 11:35:00,150.81,150.91,150.67,150.85,36935.0,146.9821,147.0796,146.8457,147.0211,36935.0
2022-11-08 11:40:00,150.88,150.96,150.41,150.41,41811.0,147.0503,147.1283,146.5923,146.5923,41811.0
2022-11-08 11:45:00,150.48,150.48,150.32,150.32,18349.0,146.6605,146.6605,146.5046,146.5046,18349.0
2022-11-08 11:50:00,150.35,150.47,150.21,150.45,8707.0,146.5338,146.6507,146.3973,146.6313,8707.0
2022-11-08 11:55:00,150.46,150.47,150.38,150.43,8403.0,146.641,146.6507,146.563,146.6118,8403.0
2022-11-08 12:00:00,150.43,150.44,150.24,150.27,11108.0,146.6118,146.6215,146.4266,146.4558,11108.0
2022-11-08 12:05:00,150.24,150.3,150.13,150.3,13239.0,146.4266,146.4851,146.3194,146.4851,13239.0
2022-11-08 12:10:00,150.29,150.47,150.27,150.33,10237.0,146.4753,146.6507,146.4558,146.5143,10237.0
2022-11-08 12:15:00,150.32,150.32,150.02,150.11,17582.0,146.5046,146.5046,146.2122,146.2999,17582.0
2022-11-08 12:20:00,150.09,150.09,149.98,150.04,8915.0,146.2804,146.2804,146.1732,146.2317,8915.0
2022-11-08 12:25:00,150.04,150.06,149.98,150.01,8091.0,146.2317,146.2512,146.1732,146.2024,8091.0
2022-11-08 12:30:00,150.0,150.02,149.91,149.93,8031.0,146.1927,146.2122,146.105,146.1245,8031.0
2022-11-08 12:35:00,149.91,149.94,149.77,149.94,7933.0,146.105,146.1342,145.9685,146.1342,7933.0
2022-11-08 12:40:00,149.94,150.15,149.93,150.12,4144.0,146.1342,146.3389,146.1245,146.3096,4144.0
2022-11-08 12:45:00,150.09,150.17,149.95,149.95,10553.0,146.2804,146.3584,146.1439,146.1439,10553.0
2022-11-08 12:50:00,149.95,149.98,149.82,149.86,16003.0,146.1439,146.1732,146.0172,146.0562,16003.0
2022-11-08 12:55:00,149.85,149.9,149.82,149.89,10520.0,146.0465,146.0952,146.0172,146.0855,10520.0
2022-11-08 13:00:00,149.89,150.05,149.82,150.03,11640.0,146.0855,146.2414,146.0172,146.2219,11640.0
2022-11-08 13:05:00,150.0,150.04,149.96,150.01,8450.0,146.1927,146.2317,146.1537,146.2024,8450.0
2022-11-08 13:10:00,150.01,150.02,149.92,149.93,11653.0,146.2024,146.2122,146.1147,146.1245,11653.0
2022-11-08 13:15:00,149.92,149.94,149.76,149.78,12429.0,146.1147,146.1342,145.9588,145.9783,12429.0
2022-11-08 13:20:00,149.76,149.77,149.1,149.23,26636.0,145.9588,145.9685,145.3155,145.4422,26636.0
2022-11-08 13:25:00,149.2,149.37,149.0,149.0,45714.0,145.413,145.5787,145.2181,145.2181,45714.0
2022-11-08 13:30:00,149.0,149.02,148.78,149.0,41487.0,145.2181,145.2376,145.0036,145.2181,41487.0
2022-11-08 13:35:00,149.0,149.16,149.0,149.15,21752.0,145.2181,145.374,145.2181,145.3643,21752.0
2022-11-08 13:40:00,149.15,149.44,149.14,149.32,12332.0,145.3643,145.6469,145.3545,145.5299,12332.0
2022-11-08 13:45:00,149.34,149.46,149.21,149.27,11379.0,145.5494,145.6664,145.4227,145.4812,11379.0
2022-11-08 13:50:00,149.29,149.43,149.25,149.37,20122.0,145.5007,145.6371,145.4617,145.5787,20122.0
2022-11-08 13:55:00,149.36,149.41,148.85,149.15,43104.0,145.5689,145.6177,145.0719,145.3643,43104.0
2022-11-08 14:00:00,149.14,149.35,149.1,149.31,21442.0,145.3545,145.5592,145.3155,145.5202,21442.0
2022-11-08 14:05:00,149.3,149.4,148.95,149.0,38154.0,145.5104,145.6079,145.1693,145.2181,38154.0
2022-11-08 14:10:00,148.96,149.32,148.88,149.32,24431.0,145.1791,145.5299,145.1011,145.5299,24431.0
2022-11-08 14:15:00,149.33,149.42,149.21,149.29,9950.0,145.5397,145.6274,145.4227,145.5007,9950.0
2022-11-08 14:20:00,149.3,149.38,148.93,148.97,35438.0,145.5104,145.5884,145.1498,145.1888,35438.0
2022-11-08 14:25:00,148.94,148.97,148.49,148.49,30628.0,145.1596,145.1888,144.721,144.721,30628.0
2022-11-08 14:30:00,148.48,148.67,148.41,148.67,15237.0,144.7113,144.8964,144.643,144.8964,15237.0
2022-11-08 14:35:00,148.69,149.26,148.69,149.24,20445.0,144.9159,145.4715,144.9159,145.452,20445.0
2022-11-08 14:40:00,149.25,149.45,149.17,149.36,24823.0,145.4617,145.6566,145.3837,145.5689,24823.0
2022-11-08 14:45:00,149.36,149.51,149.32,149.45,8445.0,145.5689,145.7151,145.5299,145.6566,8445.0
2022-11-08 14:50:00,149.39,149.59,149.33,149.45,12857.0,145.5982,145.7931,145.5397,145.6566,12857.0
2022-11-08 14:55:00,149.43,149.56,149.39,149.44,5620.0,145.6371,145.7638,145.5982,145.6469,5620.0
2022-11-08 15:00:00,149.46,149.85,149.41,149.76,16055.0,145.6664,146.0465,145.6177,145.9588,16055.0
2022-11-08 15:05:00,149.75,149.9,149.71,149.78,19007.0,145.949,146.0952,145.91,145.9783,19007.0
2022-11-08 15:10:00,149.8,149.97,149.74,149.89,20101.0,145.9978,146.1634,145.9393,146.0855,20101.0
2022-11-08 15:15:00,149.94,150.04,149.83,149.9,29473.0,146.1342,146.2317,146.027,146.0952,29473.0
2022-11-08 15:20:00,149.96,150.0,149.82,149.85,17784.0,146.1537,146.1927,146.0172,146.0465,17784.0
2022-11-08 15:25:00,149.87,150.21,149.85,150.19,22235.0,146.066,146.3973,146.0465,146.3779,22235.0
2022-11-08 15:30:00,150.17,150.48,150.17,150.44,22062.0,146.3584,146.6605,146.3584,146.6215,22062.0
2022-11-08 15:35:00,150.44,150.57,150.21,150.23,22567.0,146.6215,146.7482,146.3973,146.4168,22567.0
2022-11-08 15:40:00,150.24,150.26,150.09,150.14,15664.0,146.4266,146.4461,146.2804,146.3291,15664.0
2022-11-08 15:45:00,150.14,150.45,150.13,150.3,27741.0,146.3291,146.6313,146.3194,146.4851,27741.0
2022-11-08 15:50:00,150.34,150.41,150.09,150.12,45288.0,146.524,146.5923,146.2804,146.3096,45288.0
2022-11-08 15:55:00,150.12,150.12,149.83,149.94,136223.0,146.3096,146.3096,146.027,146.1342,136223.0
2022-11-09 09:30:00,149.34,150.23,149.12,149.28,78070.0,145.5494,146.4168,145.335,145.491,78070.0
2022-11-09 09:35:00,149.28,149.48,149.08,149.43,40915.0,145.491,145.6859,145.296,145.6371,40915.0
2022-11-09 09:40:00,149.45,149.69,148.83,149.01,34846.0,145.6566,145.8905,145.0524,145.2278,34846.0
2022-11-09 09:45:00,149.15,149.24,148.44,148.72,33077.0,145.3643,145.452,144.6723,144.9452,33077.0
2022-11-09 09:50:00,148.7,149.23,148.53,149.16,31527.0,144.9257,145.4422,144.76,145.374,31527.0
2022-11-09 09:55:00,149.21,149.28,148.99,149.09,33421.0,145.4227,145.491,145.2083,145.3058,33421.0
2022-11-09 10:00:00,149.1,149.41,149.09,149.29,26854.0,145.3155,145.6177,145.3058,145.5007,26854.0
2022-11-09 10:05:00,149.29,149.87,149.26,149.87,30649.0,145.5007,146.066,145.4715,146.066,30649.0
2022-11-09 10:10:00,149.81,150.07,149.74,149.95,20135.0,146.0075,146.2609,145.9393,146.1439,20135.0
2022-11-09 10:15:00,149.97,150.07,149.84,150.01,18996.0,146.1634,146.2609,146.0367,146.2024,18996.0
2022-11-09 10:20:00,150.05,150.13,149.83,149.91,16710.0,146.2414,146.3194,146.027,146.105,16710.0
2022-11-09 10:25:00,149.95,150.03,149.63,149.77,17306.0,146.1439,146.2219,145.8321,145.9685,17306.0
2022-11-09 10:30:00,149.8,149.96,149.3,149.58,31744.0,145.9978,146.1537,145.5104,145.7833,31744.0
2022-11-09 10:35:00,149.54,149.75,149.51,149.66,11114.0,145.7444,145.949,145.7151,145.8613,11114.0
2022-11-09 10:40:00,149.7,149.78,149.56,149.76,26689.0,145.9003,145.9783,145.7638,145.9588,26689.0
2022-11-09 10:45:00,149.72,149.92,149.72,149.88,21697.0,145.9198,146.1147,145.9198,146.0757,21697.0
2022-11-09 10:50:00,149.89,150.02,149.79,149.88,17889.0,146.0855,146.2122,145.988,146.0757,17889.0
2022-11-09 10:55:00,149.87,150.02,149.7,149.92,27914.0,146.066,146.2122,145.9003,146.1147,27914.0
2022-11-09 11:00:00,149.9,150.09,149.87,149.88,19356.0,146.0952,146.2804,146.066,146.0757,19356.0
2022-11-09 11:05:00,149.9,149.9,149.55,149.68,39015.0,146.0952,146.0952,145.7541,145.8808,39015.0
2022-11-09 11:10:00,149.61,149.65,149.4,149.4,27873.0,145.8126,145.8516,145.6079,145.6079,27873.0
2022-11-09 11:15:00,149.4,149.62,149.36,149.37,22277.0,145.6079,145.8223,145.5689,145.5787,22277.0
2022-11-09 11:20:00,149.39,149.41,149.17,149.19,16471.0,145.5982,145.6177,145.3837,145.4032,16471.0
2022-11-09 11:25:00,149.21,149.56,149.21,149.31,18880.0,145.4227,145.7638,145.4227,145.5202,18880.0
2022-11-09 11:30:00,149.28,149.43,149.24,149.26,17534.0,145.491,145.6371,145.452,145.4715,17534.0
2022-11-09 11:35:00,149.28,149.36,149.12,149.15,15519.0,145.491,145.5689,145.335,145.3643,15519.0
2022-11-09 11:40:00,149.13,149.55,149.1,149.53,20416.0,145.3448,145.7541,145.3155,145.7346,20416.0
2022-11-09 11:45:00,149.52,149.73,149.52,149.54,32021.0,145.7249,145.9295,145.7249,145.7444,32021.0
2022-11-09 11:50:00,149.56,149.59,149.4,149.41,15307.0,145.7638,145.7931,145.6079,145.6177,15307.0
2022-11-09 11:55:00,149.41,149.64,149.32,149.6,31095.0,145.6177,145.8418,145.5299,145.8028,31095.0
2022-11-09 12:00:00,149.59,149.73,149.58,149.72,15696.0,145.7931,145.9295,145.7833,145.9198,15696.0
2022-11-09 12:05:00,149.74,149.85,149.66,149.81,29957.0,145.9393,146.0465,145.8613,146.0075,29957.0
2022-11-09 12:10:00,149.84,150.01,149.83,150.0,17889.0,146.0367,146.2024,146.027,146.1927,17889.0
2022-11-09 12:15:00,149.99,150.19,149.97,150.16,16049.0,146.1829,146.3779,146.1634,146.3486,16049.0
2022-11-09 12:20:00,150.13,150.18,150.02,150.15,18873.0,146.3194,146.3681,146.2122,146.3389,18873.0
2022-11-09 12:25:00,150.14,150.27,150.0,150.24,14571.0,146.3291,146.4558,146.1927,146.4266,14571.0
2022-11-09 12:30:00,150.25,150.44,150.21,150.42,29259.0,146.4363,146.6215,146.3973,146.602,29259.0
2022-11-09 12:35:00,150.39,150.44,150.09,150.09,26321.0,146.5728,146.6215,146.2804,146.2804,26321.0
2022-11-09 12:40:00,150.1,150.22,150.0,150.13,23061.0,146.2901,146.4071,146.1927,146.3194,23061.0
2022-11-09 12:45:00,150.1,150.28,150.08,150.11,56934.0,146.2901,146.4656,146.2706,146.2999,56934.0
2022-11-09 12:50:00,150.1,150.15,149.72,149.72,35345.0,146.2901,146.3389,145.9198,145.9198,35345.0
2022-11-09 12:55:00,149.72,149.95,149.72,149.9,16878.0,145.9198,146.1439,145.9198,146.0952,16878.0
2022-11-09 13:00:00,149.9,150.07,149.51,149.67,72488.0,146.0952,146.2609,145.7151,145.8711,72488.0
2022-11-09 13:05:00,149.69,149.92,149.57,149.87,24195.0,145.8905,146.1147,145.7736,146.066,24195.0
2022-11-09 13:10:00,149.9,149.94,149.67,149.77,19329.0,146.0952,146.1342,145.8711,145.9685,19329.0
2022-11-09 13:15:00,149.82,150.16,149.75,150.08,23171.0,146.0172,146.3486,145.949,146.2706,23171.0
2022-11-09 13:20:00,150.09,150.31,150.09,150.25,16324.0,146.2804,146.4948,146.2804,146.4363,16324.0
2022-11-09 13:25:00,150.22,150.3,150.09,150.16,26981.0,146.4071,146.4851,146.2804,146.3486,26981.0
2022-11-09 13:30:00,150.16,150.16,149.89,150.0,16863.0,146.3486,146.3486,146.0855,146.1927,16863.0
2022-11-09 13:35:00,150.01,150.08,149.91,150.03,19964.0,146.2024,146.2706,146.105,146.2219,19964.0
2022-11-09 13:40:00,150.03,150.13,149.93,149.95,23259.0,146.2219,146.3194,146.1245,146.1439,23259.0
2022-11-09 13:45:00,149.95,149.99,149.72,149.95,29500.0,146.1439,146.1829,145.9198,146.1439,29500.0
2022-11-09 13:50:00,150.0,150.08,149.9,150.03,33102.0,146.1927,146.2706,146.0952,146.2219,33102.0
2022-11-09 13:55:00,150.03,150.16,149.93,150.16,17385.0,146.2219,146.3486,146.1245,146.3486,17385.0
2022-11-09 14:00:00,150.15,150.22,150.05,150.14,21916.0,146.3389,146.4071,146.2414,146.3291,21916.0
2022-11-09 14:05:00,150.13,150.28,150.08,150.19,23392.0,146.3194,146.4656,146.2706,146.3779,23392.0
2022-11-09 14:10:00,150.16,150.2,150.04,150.18,32571.0,146.3486,146.3876,146.2317,146.3681,32571.0
2022-11-09 14:15:00,150.17,150.19,150.1,150.17,25326.0,146.3584,146.3779,146.2901,146.3584,25326.0
2022-11-09 14:20:00,150.17,150.19,149.95,149.95,18619.0,146.3584,146.3779,146.1439,146.1439,18619.0
2022-11-09 14:25:00,149.94,150.02,149.93,150.0,13226.0,146.1342,146.2122,146.1245,146.1927,13226.0
2022-11-09 14:30:00,149.99,149.99,149.8,149.9,17860.0,146.1829,146.1829,145.9978,146.0952,17860.0
2022-11-09 14:35:00,149.95,150.02,149.81,149.86,14282.0,146.1439,146.2122,146.0075,146.0562,14282.0
2022-11-09 14:40:00,149.85,150.04,149.84,149.95,23092.0,146.0465,146.2317,146.0367,146.1439,23092.0
2022-11-09 14:45:00,149.97,149.97,149.58,149.62,22975.0,146.1634,146.1634,145.7833,145.8223,22975.0
2022-11-09 14:50:00,149.63,149.71,149.47,149.67,26606.0,145.8321,145.91,145.6761,145.8711,26606.0
2022-11-09 14:55:00,149.66,149.93,149.62,149.91,29945.0,145.8613,146.1245,145.8223,146.105,29945.0
2022-11-09 15:00:00,149.9,150.02,149.86,149.99,31124.0,146.0952,146.2122,146.0562,146.1829,31124.0
2022-11-09 15:05:00,149.99,150.12,149.9,149.91,38317.0,146.1829,146.3096,146.0952,146.105,38317.0
2022-11-09 15:10:00,149.91,149.97,149.77,149.77,35009.0,146.105,146.1634,145.9685,145.9685,35009.0
2022-11-09 15:15:00,149.74,149.79,149.59,149.79,37965.0,145.9393,145.988,145.7931,145.988,37965.0
2022-11-09 15:20:00,149.77,149.83,149.36,149.39,52239.0,145.9685,146.027,145.5689,145.5982,52239.0
2022-11-09 15:25:00,149.4,149.52,149.3,149.46,57298.0,145.6079,145.7249,145.5104,145.6664,57298.0
2022-11-09 15:30:00,149.48,149.48,149.19,149.39,90328.0,145.6859,145.6859,145.4032,145.5982,90328.0
2022-11-09 15:35:00,149.39,149.43,149.02,149.02,119440.0,145.5982,145.6371,145.2376,145.2376,119440.0
2022-11-09 15:40:00,149.02,149.16,148.89,149.03,61276.0,145.2376,145.374,145.1109,145.2473,61276.0
2022-11-09 15:45:00,149.03,149.14,148.72,148.72,69592.0,145.2473,145.3545,144.9452,144.9452,69592.0
2022-11-09 15:50:00,148.76,148.96,148.49,148.6,148637.0,144.9841,145.1791,144.721,144.8282,148637.0
2022-11-09 15:55:00,148.61,148.73,148.5,148.61,315316.0,144.838,144.9549,144.7307,144.838,315316.0
2022-11-10 09:30:00,151.89,152.0,149.54,149.54,119011.0,148.0347,148.1419,145.7444,145.7444,119011.0
2022-11-10 09:35:00,149.49,150.03,149.48,149.94,36507.0,145.6956,146.2219,145.6859,146.1342,36507.0
2022-11-10 09:40:00,149.94,150.81,149.71,150.62,56433.0,146.1342,146.9821,145.91,146.7969,56433.0
2022-11-10 09:45:00,150.63,150.93,150.47,150.81,49399.0,146.8067,147.0991,146.6507,146.9821,49399.0
2022-11-10 09:50:00,150.75,151.21,150.7,150.72,42291.0,146.9236,147.372,146.8749,146.8944,42291.0
2022-11-10 09:55:00,150.72,151.24,150.71,151.11,35513.0,146.8944,147.4012,146.8847,147.2745,35513.0
2022-11-10 10:00:00,151.11,151.39,150.98,151.07,54398.0,147.2745,147.5474,147.1478,147.2355,54398.0
2022-11-10 10:05:00,151.05,151.05,150.82,150.93,20497.0,147.216,147.216,146.9919,147.0991,20497.0
2022-11-10 10:10:00,150.92,151.06,150.78,150.78,33085.0,147.0893,147.2258,146.9529,146.9529,33085.0
2022-11-10 10:15:00,150.77,151.03,150.68,150.9,38048.0,146.9431,147.1965,146.8554,147.0698,38048.0
2022-11-10 10:20:00,150.89,151.07,150.59,150.72,55515.0,147.0601,147.2355,146.7677,146.8944,55515.0
2022-11-10 10:25:00,150.72,150.98,150.65,150.89,34569.0,146.8944,147.1478,146.8262,147.0601,34569.0
2022-11-10 10:30:00,150.91,150.93,150.73,150.87,27746.0,147.0796,147.0991,146.9041,147.0406,27746.0
2022-11-10 10:35:00,150.87,150.95,150.27,150.31,23411.0,147.0406,147.1186,146.4558,146.4948,23411.0
2022-11-10 10:40:00,150.25,150.54,150.25,150.45,15715.0,146.4363,146.719,146.4363,146.6313,15715.0
2022-11-10 10:45:00,150.4,150.69,150.4,150.69,15632.0,146.5825,146.8652,146.5825,146.8652,15632.0
2022-11-10 10:50:00,150.68,150.68,150.33,150.36,20256.0,146.8554,146.8554,146.5143,146.5435,20256.0
2022-11-10 10:55:00,150.35,150.38,150.11,150.14,25712.0,146.5338,146.563,146.2999,146.3291,25712.0
2022-11-10 11:00:00,150.13,150.13,149.88,149.88,33263.0,146.3194,146.3194,146.0757,146.0757,33263.0
2022-11-10 11:05:00,149.87,149.99,149.84,149.94,30137.0,146.066,146.1829,146.0367,146.1342,30137.0
2022-11-10 11:10:00,149.94,149.96,149.82,149.9,42244.0,146.1342,146.1537,146.0172,146.0952,42244.0
2022-11-10 11:15:00,149.91,149.92,149.63,149.64,25008.0,146.105,146.1147,145.8321,145.8418,25008.0
2022-11-10 11:20:00,149.65,149.73,149.16,149.2,50167.0,145.8516,145.9295,145.374,145.413,50167.0
2022-11-10 11:25:00,149.19,149.27,149.05,149.22,58519.0,145.4032,145.4812,145.2668,145.4325,58519.0
2022-11-10 11:30:00,149.24,149.57,149.22,149.49,33149.0,145.452,145.7736,145.4325,145.6956,33149.0
2022-11-10 11:35:00,149.48,149.48,149.29,149.4,26596.0,145.6859,145.6859,145.5007,145.6079,26596.0
2022-11-10 11:40:00,149.39,149.44,149.07,149.07,22702.0,145.5982,145.6469,145.2863,145.2863,22702.0
2022-11-10 11:45:00,149.04,149.16,148.99,149.14,36779.0,145.257,145.374,145.2083,145.3545,36779.0
2022-11-10 11:50:00,149.15,149.33,149.11,149.18,74199.0,145.3643,145.5397,145.3253,145.3935,74199.0
2022-11-10 11:55:00,149.18,149.28,148.93,148.94,71557.0,145.3935,145.491,145.1498,145.1596,71557.0
2022-11-10 12:00:00,148.91,148.92,148.67,148.71,51270.0,145.1303,145.1401,144.8964,144.9354,51270.0
2022-11-10 12:05:00,148.7,148.72,148.49,148.59,58009.0,144.9257,144.9452,144.721,144.8185,58009.0
2022-11-10 12:10:00,148.57,148.73,148.43,148.72,33886.0,144.799,144.9549,144.6625,144.9452,33886.0
2022-11-10 12:15:00,148.73,149.03,148.73,148.87,25826.0,144.9549,145.2473,144.9549,145.0914,25826.0
2022-11-10 12:20:00,148.87,148.87,148.67,148.69,18656.0,145.0914,145.0914,144.8964,144.9159,18656.0
2022-11-10 12:25:00,148.65,148.65,148.18,148.2,21708.0,144.8769,144.8769,144.4189,144.4384,21708.0
2022-11-10 12:30:00,148.19,148.5,148.14,148.45,29440.0,144.4286,144.7307,144.3799,144.682,29440.0
2022-11-10 12:35:00,148.47,148.67,148.46,148.67,24285.0,144.7015,144.8964,144.6918,144.8964,24285.0
2022-11-10 12:40:00,148.69,148.91,148.65,148.91,19597.0,144.9159,145.1303,144.8769,145.1303,19597.0
2022-11-10 12:45:00,148.88,148.92,148.65,148.72,31192.0,145.1011,145.1401,144.8769,144.9452,31192.0
2022-11-10 12:50:00,148.72,148.96,148.72,148.84,17600.0,144.9452,145.1791,144.9452,145.0621,17600.0
2022-11-10 12:55:00,148.82,148.83,148.45,148.54,24627.0,145.0426,145.0524,144.682,144.7697,24627.0
2022-11-10 13:00:00,148.55,148.8,148.52,148.74,33457.0,144.7795,145.0231,144.7502,144.9647,33457.0
2022-11-10 13:05:00,148.74,148.87,148.65,148.86,14205.0,144.9647,145.0914,144.8769,145.0816,14205.0
2022-11-10 13:10:00,148.84,149.17,148.75,149.16,19982.0,145.0621,145.3837,144.9744,145.374,19982.0
2022-11-10 13:15:00,149.15,149.42,149.12,149.2,44508.0,145.3643,145.6274,145.335,145.413,44508.0
2022-11-10 13:20:00,149.2,149.33,149.13,149.16,29406.0,145.413,145.5397,145.3448,145.374,29406.0
2022-11-10 13:25:00,149.16,149.28,149.13,149.17,34342.0,145.374,145.491,145.3448,145.3837,34342.0
2022-11-10 13:30:00,149.17,149.41,149.11,149.41,32344.0,145.3837,145.6177,145.3253,145.6177,32344.0
2022-11-10 13:35:00,149.41,149.72,149.4,149.71,16879.0,145.6177,145.9198,145.6079,145.91,16879.0
2022-11-10 13:40:00,149.71,149.96,149.68,149.96,18051.0,145.91,146.1537,145.8808,146.1537,18051.0
2022-11-10 13:45:00,149.96,149.97,149.87,149.93,19990.0,146.1537,146.1634,146.066,146.1245,19990.0
2022-11-10 13:50:00,149.94,150.0,149.81,149.9,21558.0,146.1342,146.1927,146.0075,146.0952,21558.0
2022-11-10 13:55:00,149.87,149.97,149.83,149.95,18635.0,146.066,146.1634,146.027,146.1439,18635.0
2022-11-10 14:00:00,149.91,149.97,149.53,149.77,43285.0,146.105,146.1634,145.7346,145.9685,43285.0
2022-11-10 14:05:00,149.75,149.76,149.49,149.54,32898.0,145.949,145.9588,145.6956,145.7444,32898.0
2022-11-10 14:10:00,149.54,149.64,149.51,149.61,24910.0,145.7444,145.8418,145.7151,145.8126,24910.0
2022-11-10 14:15:00,149.62,149.72,149.59,149.61,22414.0,145.8223,145.9198,145.7931,145.8126,22414.0
2022-11-10 14:20:00,149.62,149.62,149.44,149.55,30019.0,145.8223,145.8223,145.6469,145.7541,30019.0
2022-11-10 14:25:00,149.54,149.75,149.54,149.59,36856.0,145.7444,145.949,145.7444,145.7931,36856.0
2022-11-10 14:30:00,149.58,149.59,149.44,149.52,27240.0,145.7833,145.7931,145.6469,145.7249,27240.0
2022-11-10 14:35:00,149.53,149.59,149.49,149.54,24920.0,145.7346,145.7931,145.6956,145.7444,24920.0
2022-11-10 14:40:00,149.54,149.56,149.46,149.49,28919.0,145.7444,145.7638,145.6664,145.6956,28919.0
2022-11-10 14:45:00,149.48,149.56,149.36,149.38,34629.0,145.6859,145.7638,145.5689,145.5884,34629.0
2022-11-10 14:50:00,149.37,149.57,149.36,149.55,24181.0,145.5787,145.7736,145.5689,145.7541,24181.0
2022-11-10 14:55:00,149.55,149.56,149.43,149.47,27685.0,145.7541,145.7638,145.6371,145.6761,27685.0
2022-11-10 15:00:00,149.46,149.52,149.43,149.44,25397.0,145.6664,145.7249,145.6371,145.6469,25397.0
2022-11-10 15:05:00,149.46,149.66,149.44,149.66,72062.0,145.6664,145.8613,145.6469,145.8613,72062.0
2022-11-10 15:10:00,149.66,149.85,149.64,149.81,55695.0,145.8613,146.0465,145.8418,146.0075,55695.0
2022-11-10 15:15:00,149.81,149.99,149.79,149.97,42490.0,146.0075,146.1829,145.988,146.1634,42490.0
2022-11-10 15:20:00,149.98,150.01,149.89,149.9,45247.0,146.1732,146.2024,146.0855,146.0952,45247.0
2022-11-10 15:25:00,149.89,150.11,149.86,150.04,53512.0,146.0855,146.2999,146.0562,146.2317,53512.0
2022-11-10 15:30:00,150.04,150.06,149.94,149.98,48716.0,146.2317,146.2512,146.1342,146.1732,48716.0
2022-11-10 15:35:00,149.97,150.07,149.89,149.98,74572.0,146.1634,146.2609,146.0855,146.1732,74572.0
2022-11-10 15:40:00,149.98,150.19,149.91,150.17,66401.0,146.1732,146.3779,146.105,146.3584,66401.0
2022-11-10 15:45:00,150.16,150.37,150.12,150.33,72775.0,146.3486,146.5533,146.3096,146.5143,72775.0
2022-11-10 15:50:00,150.33,150.83,150.32,150.52,146508.0,146.5143,147.0016,146.5046,146.6995,146508.0
2022-11-10 15:55:00,150.52,150.61,150.27,150.35,377625.0,146.6995,146.7872,146.4558,146.5338,377625.0
2022-11-11 09:30:00,149.96,150.14,149.17,149.55,80391.0,146.1537,146.3291,145.3837,145.7541,80391.0
2022-11-11 09:35:00,149.96,150.06,149.66,149.66,22508.0,146.1537,146.2512,145.8613,145.8613,22508.0
2022-11-11 09:40:00,149.65,149.83,148.94,149.19,50888.0,145.8516,146.027,145.1596,145.4032,50888.0
2022-11-11 09:45:00,149.21,149.36,148.74,148.81,49339.0,145.4227,145.5689,144.9647,145.0329,49339.0
2022-11-11 09:50:00,148.83,149.04,148.64,148.64,29159.0,145.0524,145.257,144.8672,144.8672,29159.0
2022-11-11 09:55:00,148.63,148.63,147.55,147.74,70092.0,144.8574,144.8574,143.8049,143.99,70092.0
2022-11-11 10:00:00,147.7,148.42,147.42,147.8,122060.0,143.9511,144.6528,143.6782,144.0485,122060.0
2022-11-11 10:05:00,147.81,148.16,146.79,146.89,78573.0,144.0583,144.3994,143.0642,143.1616,78573.0
2022-11-11 10:10:00,146.93,147.35,146.77,147.27,111491.0,143.2006,143.6099,143.0447,143.532,111491.0
2022-11-11 10:15:00,147.29,147.62,147.16,147.45,43824.0,143.5515,143.8731,143.4248,143.7074,43824.0
2022-11-11 10:20:00,147.42,147.49,147.02,147.07,34221.0,143.6782,143.7464,143.2883,143.337,34221.0
2022-11-11 10:25:00,147.01,147.09,146.62,146.73,51386.0,143.2786,143.3565,142.8985,143.0057,51386.0
2022-11-11 10:30:00,146.74,146.76,145.96,146.0,79613.0,143.0154,143.0349,142.2552,142.2942,79613.0
2022-11-11 10:35:00,146.06,146.06,145.11,145.11,133728.0,142.3527,142.3527,141.4268,141.4268,133728.0
2022-11-11 10:40:00,145.09,146.1,145.05,146.01,121383.0,141.4073,142.3917,141.3683,142.304,121383.0
2022-11-11 10:45:00,146.01,146.41,145.97,146.25,69355.0,142.304,142.6938,142.265,142.5379,69355.0
2022-11-11 10:50:00,146.28,146.68,146.26,146.62,41955.0,142.5671,142.9569,142.5476,142.8985,41955.0
2022-11-11 10:55:00,146.57,146.57,146.0,146.0,54232.0,142.8497,142.8497,142.2942,142.2942,54232.0
2022-11-11 11:00:00,146.01,146.33,145.82,146.19,95404.0,142.304,142.6158,142.1188,142.4794,95404.0
2022-11-11 11:05:00,146.21,146.49,145.89,145.93,68342.0,142.4989,142.7718,142.187,142.226,68342.0
2022-11-11 11:10:00,145.91,145.91,145.52,145.84,55239.0,142.2065,142.2065,141.8264,142.1383,55239.0
2022-11-11 11:15:00,145.79,146.1,145.68,146.08,55916.0,142.0895,142.3917,141.9823,142.3722,55916.0
2022-11-11 11:20:00,146.1,146.2,145.71,145.84,35371.0,142.3917,142.4891,142.0116,142.1383,35371.0
2022-11-11 11:25:00,145.88,145.88,145.57,145.64,45052.0,142.1773,142.1773,141.8751,141.9433,45052.0
2022-11-11 11:30:00,145.62,145.79,145.44,145.7,47047.0,141.9238,142.0895,141.7484,142.0018,47047.0
2022-11-11 11:35:00,145.72,146.23,145.72,146.19,78212.0,142.0213,142.5184,142.0213,142.4794,78212.0
2022-11-11 11:40:00,146.19,146.57,146.12,146.5,18135.0,142.4794,142.8497,142.4112,142.7815,18135.0
2022-11-11 11:45:00,146.47,146.54,146.34,146.52,16266.0,142.7523,142.8205,142.6256,142.801,16266.0
2022-11-11 11:50:00,146.54,146.72,146.26,146.32,28309.0,142.8205,142.9959,142.5476,142.6061,28309.0
2022-11-11 11:55:00,146.31,146.37,146.07,146.07,18464.0,142.5963,142.6548,142.3624,142.3624,18464.0
2022-11-11 12:00:00,146.08,146.08,145.85,146.03,471612.0,142.3722,142.3722,142.148,142.3234,471612.0
2022-11-11 12:05:00,146.03,146.09,145.88,146.06,24373.0,142.3234,142.3819,142.1773,142.3527,24373.0
2022-11-11 12:10:00,146.06,146.46,146.05,146.45,24189.0,142.3527,142.7425,142.3429,142.7328,24189.0
2022-11-11 12:15:00,146.48,146.69,146.42,146.43,16816.0,142.762,142.9667,142.7035,142.7133,16816.0
2022-11-11 12:20:00,146.41,146.55,146.39,146.4,15514.0,142.6938,142.8302,142.6743,142.6841,15514.0
2022-11-11 12:25:00,146.38,146.49,146.33,146.4,30558.0,142.6646,142.7718,142.6158,142.6841,30558.0
2022-11-11 12:30:00,146.41,146.48,146.34,146.37,52381.0,142.6938,142.762,142.6256,142.6548,52381.0
2022-11-11 12:35:00,146.36,146.6,146.32,146.39,27747.0,142.6451,142.879,142.6061,142.6743,27747.0
2022-11-11 12:40:00,146.4,146.51,146.01,146.06,53314.0,142.6841,142.7913,142.304,142.3527,53314.0
2022-11-11 12:45:00,146.04,146.08,145.84,145.84,30385.0,142.3332,142.3722,142.1383,142.1383,30385.0
2022-11-11 12:50:00,145.84,145.85,145.59,145.67,22069.0,142.1383,142.148,141.8946,141.9726,22069.0
2022-11-11 12:55:00,145.64,145.85,145.62,145.73,14498.0,141.9433,142.148,141.9238,142.0311,14498.0
2022-11-11 13:00:00,145.74,145.9,145.62,145.62,19185.0,142.0408,142.1967,141.9238,141.9238,19185.0
2022-11-11 13:05:00,145.61,145.72,145.54,145.67,43291.0,141.9141,142.0213,141.8459,141.9726,43291.0
2022-11-11 13:10:00,145.7,145.77,145.54,145.58,14695.0,142.0018,142.07,141.8459,141.8849,14695.0
2022-11-11 13:15:00,145.56,145.81,145.56,145.78,13837.0,141.8654,142.109,141.8654,142.0798,13837.0
2022-11-11 13:20:00,145.77,146.1,145.68,146.04,20512.0,142.07,142.3917,141.9823,142.3332,20512.0
2022-11-11 13:25:00,146.05,146.19,145.99,146.17,32939.0,142.3429,142.4794,142.2845,142.4599,32939.0
2022-11-11 13:30:00,146.17,146.58,146.16,146.5,21265.0,142.4599,142.8595,142.4501,142.7815,21265.0
2022-11-11 13:35:00,146.48,146.5,146.1,146.13,62852.0,142.762,142.7815,142.3917,142.4209,62852.0
2022-11-11 13:40:00,146.13,146.28,145.81,145.84,20642.0,142.4209,142.5671,142.109,142.1383,20642.0
2022-11-11 13:45:00,145.85,145.87,145.63,145.74,24651.0,142.148,142.1675,141.9336,142.0408,24651.0
2022-11-11 13:50:00,145.73,145.93,145.45,145.47,34775.0,142.0311,142.226,141.7582,141.7777,34775.0
2022-11-11 13:55:00,145.49,145.79,145.45,145.68,46658.0,141.7971,142.0895,141.7582,141.9823,46658.0
2022-11-11 14:00:00,145.7,145.75,145.43,145.53,29524.0,142.0018,142.0506,141.7387,141.8361,29524.0
2022-11-11 14:05:00,145.53,145.91,145.53,145.88,63996.0,141.8361,142.2065,141.8361,142.1773,63996.0
2022-11-11 14:10:00,145.9,146.1,145.75,145.88,33870.0,142.1967,142.3917,142.0506,142.1773,33870.0
2022-11-11 14:15:00,145.88,146.14,145.72,146.08,36943.0,142.1773,142.4307,142.0213,142.3722,36943.0
2022-11-11 14:20:00,146.08,146.17,145.98,146.02,41054.0,142.3722,142.4599,142.2747,142.3137,41054.0
2022-11-11 14:25:00,146.01,146.1,145.96,146.01,39224.0,142.304,142.3917,142.2552,142.304,39224.0
2022-11-11 14:30:00,146.01,146.21,145.94,146.08,31188.0,142.304,142.4989,142.2357,142.3722,31188.0
2022-11-11 14:35:00,146.07,146.15,145.9,145.94,47213.0,142.3624,142.4404,142.1967,142.2357,47213.0
2022-11-11 14:40:00,145.93,146.37,145.89,146.34,45544.0,142.226,142.6548,142.187,142.6256,45544.0
2022-11-11 14:45:00,146.36,146.37,146.13,146.16,45013.0,142.6451,142.6548,142.4209,142.4501,45013.0
2022-11-11 14:50:00,146.17,146.2,146.01,146.01,55090.0,142.4599,142.4891,142.304,142.304,55090.0
2022-11-11 14:55:00,146.02,146.15,146.01,146.06,44900.0,142.3137,142.4404,142.304,142.3527,44900.0
2022-11-11 15:00:00,146.08,146.09,145.79,145.82,36469.0,142.3722,142.3819,142.0895,142.1188,36469.0
2022-11-11 15:05:00,145.82,145.83,145.34,145.36,64296.0,142.1188,142.1285,141.651,141.6704,64296.0
2022-11-11 15:10:00,145.35,145.43,145.1,145.24,59534.0,141.6607,141.7387,141.417,141.5535,59534.0
2022-11-11 15:15:00,145.23,145.69,145.1,145.68,79481.0,141.5437,141.9921,141.417,141.9823,79481.0
2022-11-11 15:20:00,145.69,146.09,145.65,146.08,78908.0,141.9921,142.3819,141.9531,142.3722,78908.0
2022-11-11 15:25:00,146.06,146.53,146.05,146.43,64655.0,142.3527,142.8108,142.3429,142.7133,64655.0
2022-11-11 15:30:00,146.42,146.47,146.21,146.32,62217.0,142.7035,142.7523,142.4989,142.6061,62217.0
2022-11-11 15:35:00,146.32,146.36,146.07,146.3,81641.0,142.6061,142.6451,142.3624,142.5866,81641.0
2022-11-11 15:40:00,146.29,146.42,146.24,146.28,104905.0,142.5768,142.7035,142.5281,142.5671,104905.0
2022-11-11 15:45:00,146.26,146.35,146.23,146.35,126627.0,142.5476,142.6353,142.5184,142.6353,126627.0
2022-11-11 15:50:00,146.34,146.45,146.18,146.24,165670.0,142.6256,142.7328,142.4696,142.5281,165670.0
2022-11-11 15:55:00,146.23,146.24,145.97,146.18,306070.0,142.5184,142.5281,142.265,142.4696,306070.0
2022-11-14 09:30:00,146.25,146.26,145.65,145.9,96919.0,142.5379,142.5476,141.9531,142.1967,96919.0
2022-11-14 09:35:00,145.81,145.97,145.25,145.47,44695.0,142.109,142.265,141.5632,141.7777,44695.0
2022-11-14 09:40:00,145.56,146.11,145.31,145.99,98561.0,141.8654,142.4014,141.6217,142.2845,98561.0
2022-11-14 09:45:00,145.99,146.14,145.63,145.84,69370.0,142.2845,142.4307,141.9336,142.1383,69370.0
2022-11-14 09:50:00,145.79,145.98,145.4,145.46,73419.0,142.0895,142.2747,141.7094,141.7679,73419.0
2022-11-14 09:55:00,145.51,146.12,145.51,146.0,48573.0,141.8166,142.4112,141.8166,142.2942,48573.0
2022-11-14 10:00:00,145.99,146.21,145.42,145.47,22058.0,142.2845,142.4989,141.7289,141.7777,22058.0
2022-11-14 10:05:00,145.45,145.5,145.15,145.24,38801.0,141.7582,141.8069,141.4658,141.5535,38801.0
2022-11-14 10:10:00,145.21,145.54,145.08,145.36,58033.0,141.5243,141.8459,141.3976,141.6704,58033.0
2022-11-14 10:15:00,145.37,145.53,145.11,145.11,116579.0,141.6802,141.8361,141.4268,141.4268,116579.0
2022-11-14 10:20:00,145.11,145.14,144.66,144.8,53144.0,141.4268,141.456,140.9882,141.1247,53144.0
2022-11-14 10:25:00,144.8,145.58,144.8,145.53,93795.0,141.1247,141.8849,141.1247,141.8361,93795.0
2022-11-14 10:30:00,145.54,145.84,145.4,145.76,75061.0,141.8459,142.1383,141.7094,142.0603,75061.0
2022-11-14 10:35:00,145.77,146.15,145.74,146.02,71119.0,142.07,142.4404,142.0408,142.3137,71119.0
2022-11-14 10:40:00,146.02,146.29,145.77,145.77,97422.0,142.3137,142.5768,142.07,142.07,97422.0
2022-11-14 10:45:00,145.8,145.8,145.54,145.6,42952.0,142.0993,142.0993,141.8459,141.9044,42952.0
2022-11-14 10:50:00,145.6,145.71,145.47,145.47,51852.0,141.9044,142.0116,141.7777,141.7777,51852.0
2022-11-14 10:55:00,145.44,145.44,144.98,145.05,86030.0,141.7484,141.7484,141.3001,141.3683,86030.0
2022-11-14 11:00:00,145.08,145.57,145.0,145.55,47135.0,141.3976,141.8751,141.3196,141.8556,47135.0
2022-11-14 11:05:00,145.59,145.7,145.45,145.54,46250.0,141.8946,142.0018,141.7582,141.8459,46250.0
2022-11-14 11:10:00,145.55,145.56,145.14,145.2,42501.0,141.8556,141.8654,141.456,141.5145,42501.0
2022-11-14 11:15:00,145.21,145.27,145.03,145.13,47068.0,141.5243,141.5827,141.3488,141.4463,47068.0
2022-11-14 11:20:00,145.13,145.37,145.1,145.32,29263.0,141.4463,141.6802,141.417,141.6315,29263.0
2022-11-14 11:25:00,145.31,145.51,145.26,145.35,26976.0,141.6217,141.8166,141.573,141.6607,26976.0
2022-11-14 11:30:00,145.34,145.55,145.31,145.45,55556.0,141.651,141.8556,141.6217,141.7582,55556.0
2022-11-14 11:35:00,145.44,145.55,145.14,145.25,51210.0,141.7484,141.8556,141.456,141.5632,51210.0
2022-11-14 11:40:00,145.29,146.01,145.27,145.97,25017.0,141.6022,142.304,141.5827,142.265,25017.0
2022-11-14 11:45:00,146.03,146.42,146.02,146.17,26191.0,142.3234,142.7035,142.3137,142.4599,26191.0
2022-11-14 11:50:00,146.15,146.17,145.81,145.99,37579.0,142.4404,142.4599,142.109,142.2845,37579.0
2022-11-14 11:55:00,146.01,146.03,145.94,146.0,19363.0,142.304,142.3234,142.2357,142.2942,19363.0
2022-11-14 12:00:00,146.0,146.16,145.95,146.04,45011.0,142.2942,142.4501,142.2455,142.3332,45011.0
2022-11-14 12:05:00,146.01,146.06,145.95,145.97,26173.0,142.304,142.3527,142.2455,142.265,26173.0
2022-11-14 12:10:00,145.93,146.1,145.87,145.99,36038.0,142.226,142.3917,142.1675,142.2845,36038.0
2022-11-14 12:15:00,145.98,146.08,145.96,146.01,19257.0,142.2747,142.3722,142.2552,142.304,19257.0
2022-11-14 12:20:00,146.0,146.06,145.81,145.97,21939.0,142.2942,142.3527,142.109,142.265,21939.0
2022-11-14 12:25:00,145.97,146.07,145.9,146.03,19766.0,142.265,142.3624,142.1967,142.3234,19766.0
2022-11-14 12:30:00,146.05,146.14,145.9,145.93,89787.0,142.3429,142.4307,142.1967,142.226,89787.0
2022-11-14 12:35:00,145.92,146.3,145.9,146.3,21712.0,142.2162,142.5866,142.1967,142.5866,21712.0
2022-11-14 12:40:00,146.29,146.3,146.13,146.19,26877.0,142.5768,142.5866,142.4209,142.4794,26877.0
2022-11-14 12:45:00,146.19,146.22,146.15,146.2,12134.0,142.4794,142.5086,142.4404,142.4891,12134.0
2022-11-14 12:50:00,146.19,146.25,146.13,146.22,18457.0,142.4794,142.5379,142.4209,142.5086,18457.0
2022-11-14 12:55:00,146.24,146.25,146.09,146.2,15437.0,142.5281,142.5379,142.3819,142.4891,15437.0
2022-11-14 13:00:00,146.2,146.22,146.08,146.21,30259.0,142.4891,142.5086,142.3722,142.4989,30259.0
2022-11-14 13:05:00,146.21,146.22,146.08,146.16,27713.0,142.4989,142.5086,142.3722,142.4501,27713.0
2022-11-14 13:10:00,146.18,146.3,146.18,146.21,16000.0,142.4696,142.5866,142.4696,142.4989,16000.0
2022-11-14 13:15:00,146.21,146.35,146.15,146.33,17398.0,142.4989,142.6353,142.4404,142.6158,17398.0
2022-11-14 13:20:00,146.32,146.52,146.3,146.49,29690.0,142.6061,142.801,142.5866,142.7718,29690.0
2022-11-14 13:25:00,146.47,146.8,146.47,146.65,33903.0,142.7523,143.0739,142.7523,142.9277,33903.0
2022-11-14 13:30:00,146.65,146.85,146.62,146.83,25191.0,142.9277,143.1226,142.8985,143.1031,25191.0
2022-11-14 13:35:00,146.83,146.93,146.81,146.91,15910.0,143.1031,143.2006,143.0836,143.1811,15910.0
2022-11-14 13:40:00,146.91,147.05,146.91,147.0,27837.0,143.1811,143.3176,143.1811,143.2688,27837.0
2022-11-14 13:45:00,146.99,147.05,146.83,147.02,23310.0,143.2591,143.3176,143.1031,143.2883,23310.0
2022-11-14 13:50:00,147.01,147.28,147.0,147.25,27821.0,143.2786,143.5417,143.2688,143.5125,27821.0
2022-11-14 13:55:00,147.27,147.31,147.14,147.21,24512.0,143.532,143.571,143.4053,143.4735,24512.0
2022-11-14 14:00:00,147.19,147.32,147.16,147.24,24103.0,143.454,143.5807,143.4248,143.5027,24103.0
2022-11-14 14:05:00,147.22,147.22,146.95,146.97,20522.0,143.4832,143.4832,143.2201,143.2396,20522.0
2022-11-14 14:10:00,146.95,146.96,146.79,146.86,14264.0,143.2201,143.2298,143.0642,143.1324,14264.0
2022-11-14 14:15:00,146.85,146.89,146.62,146.65,25651.0,143.1226,143.1616,142.8985,142.9277,25651.0
2022-11-14 14:20:00,146.66,146.66,146.5,146.59,17738.0,142.9375,142.9375,142.7815,142.8692,17738.0
2022-11-14 14:25:00,146.6,146.79,146.55,146.77,16409.0,142.879,143.0642,142.8302,143.0447,16409.0
2022-11-14 14:30:00,146.74,146.95,146.74,146.83,17941.0,143.0154,143.2201,143.0154,143.1031,17941.0
2022-11-14 14:35:00,146.83,146.97,146.81,146.9,18410.0,143.1031,143.2396,143.0836,143.1714,18410.0
2022-11-14 14:40:00,146.9,146.95,146.74,146.78,17790.0,143.1714,143.2201,143.0154,143.0544,17790.0
2022-11-14 14:45:00,146.75,146.77,146.57,146.67,23213.0,143.0252,143.0447,142.8497,142.9472,23213.0
2022-11-14 14:50:00,146.68,146.81,146.66,146.69,19830.0,142.9569,143.0836,142.9375,142.9667,19830.0
2022-11-14 14:55:00,146.68,146.68,146.51,146.52,20595.0,142.9569,142.9569,142.7913,142.801,20595.0
2022-11-14 15:00:00,146.51,146.66,146.44,146.6,25126.0,142.7913,142.9375,142.723,142.879,25126.0
2022-11-14 15:05:00,146.6,146.74,146.53,146.53,28084.0,142.879,143.0154,142.8108,142.8108,28084.0
2022-11-14 15:10:00,146.53,146.56,146.34,146.39,23416.0,142.8108,142.84,142.6256,142.6743,23416.0
2022-11-14 15:15:00,146.38,146.5,146.2,146.48,39338.0,142.6646,142.7815,142.4891,142.762,39338.0
2022-11-14 15:20:00,146.47,146.69,146.45,146.69,20472.0,142.7523,142.9667,142.7328,142.9667,20472.0
2022-11-14 15:25:00,146.66,146.66,146.43,146.43,23113.0,142.9375,142.9375,142.7133,142.7133,23113.0
2022-11-14 15:30:00,146.41,146.43,146.29,146.35,28407.0,142.6938,142.7133,142.5768,142.6353,28407.0
2022-11-14 15:35:00,146.31,146.46,146.26,146.31,36680.0,142.5963,142.7425,142.5476,142.5963,36680.0
2022-11-14 15:40:00,146.32,146.35,146.16,146.2,39386.0,142.6061,142.6353,142.4501,142.4891,39386.0
2022-11-14 15:45:00,146.19,146.22,145.78,145.78,42776.0,142.4794,142.5086,142.0798,142.0798,42776.0
2022-11-14 15:50:00,145.79,145.86,145.55,145.76,114195.0,142.0895,142.1578,141.8556,142.0603,114195.0
2022-11-14 15:55:00,145.75,145.75,145.25,145.51,278337.0,142.0506,142.0506,141.5632,141.8166,278337.0
2022-11-15 09:30:00,147.57,149.16,147.57,147.9,142096.0,143.8244,145.374,143.8244,144.146,142096.0
2022-11-15 09:35:00,147.97,148.29,147.23,147.84,73588.0,144.2142,144.5261,143.493,144.0875,73588.0
2022-11-15 09:40:00,147.87,148.22,147.62,147.94,33391.0,144.1167,144.4579,143.8731,144.185,33391.0
2022-11-15 09:45:00,147.88,148.35,147.85,148.09,33100.0,144.1265,144.5846,144.0972,144.3312,33100.0
2022-11-15 09:50:00,148.04,148.43,147.96,148.26,58635.0,144.2824,144.6625,144.2045,144.4968,58635.0
2022-11-15 09:55:00,148.18,148.97,148.18,148.81,33955.0,144.4189,145.1888,144.4189,145.0329,33955.0
2022-11-15 10:00:00,148.81,148.82,147.94,148.05,172049.0,145.0329,145.0426,144.185,144.2922,172049.0
2022-11-15 10:05:00,148.04,148.29,147.23,147.4,65993.0,144.2824,144.5261,143.493,143.6587,65993.0
2022-11-15 10:10:00,147.38,147.6,147.29,147.29,46752.0,143.6392,143.8536,143.5515,143.5515,46752.0
2022-11-15 10:15:00,147.3,147.3,146.94,147.15,46347.0,143.5612,143.5612,143.2103,143.415,46347.0
2022-11-15 10:20:00,147.16,147.65,147.08,147.62,56402.0,143.4248,143.9023,143.3468,143.8731,56402.0
2022-11-15 10:25:00,147.62,147.9,147.62,147.71,26800.0,143.8731,144.146,143.8731,143.9608,26800.0
2022-11-15 10:30:00,147.71,148.31,147.71,148.14,43383.0,143.9608,144.5456,143.9608,144.3799,43383.0
2022-11-15 10:35:00,148.15,148.18,147.46,147.52,45801.0,144.3896,144.4189,143.7171,143.7756,45801.0
2022-11-15 10:40:00,147.5,147.53,147.16,147.4,23136.0,143.7561,143.7854,143.4248,143.6587,23136.0
2022-11-15 10:45:00,147.42,147.61,147.11,147.25,13355.0,143.6782,143.8633,143.376,143.5125,13355.0
2022-11-15 10:50:00,147.31,147.32,146.99,147.21,26735.0,143.571,143.5807,143.2591,143.4735,26735.0
2022-11-15 10:55:00,147.22,147.24,146.76,146.79,49790.0,143.4832,143.5027,143.0349,143.0642,49790.0
2022-11-15 11:00:00,146.74,146.77,146.5,146.75,30536.0,143.0154,143.0447,142.7815,143.0252,30536.0
2022-11-15 11:05:00,146.72,147.01,146.72,146.81,53056.0,142.9959,143.2786,142.9959,143.0836,53056.0
2022-11-15 11:10:00,146.78,147.02,146.72,146.91,43404.0,143.0544,143.2883,142.9959,143.1811,43404.0
2022-11-15 11:15:00,146.89,147.03,146.54,146.54,53900.0,143.1616,143.2981,142.8205,142.8205,53900.0
2022-11-15 11:20:00,146.56,146.85,146.54,146.7,36857.0,142.84,143.1226,142.8205,142.9764,36857.0
2022-11-15 11:25:00,146.71,146.99,146.7,146.91,33501.0,142.9862,143.2591,142.9764,143.1811,33501.0
2022-11-15 11:30:00,146.97,147.59,146.94,147.47,66964.0,143.2396,143.8438,143.2103,143.7269,66964.0
2022-11-15 11:35:00,147.4,147.48,146.7,147.1,19488.0,143.6587,143.7366,142.9764,143.3663,19488.0
2022-11-15 11:40:00,147.06,147.11,146.68,146.78,13469.0,143.3273,143.376,142.9569,143.0544,13469.0
2022-11-15 11:45:00,146.78,146.88,146.74,146.82,11708.0,143.0544,143.1519,143.0154,143.0934,11708.0
2022-11-15 11:50:00,146.83,146.87,146.72,146.79,12020.0,143.1031,143.1421,142.9959,143.0642,12020.0
2022-11-15 11:55:00,146.84,146.87,146.71,146.79,8987.0,143.1129,143.1421,142.9862,143.0642,8987.0
2022-11-15 12:00:00,146.81,146.83,146.47,146.49,54167.0,143.0836,143.1031,142.7523,142.7718,54167.0
2022-11-15 12:05:00,146.45,146.54,146.26,146.4,13540.0,142.7328,142.8205,142.5476,142.6841,13540.0
2022-11-15 12:10:00,146.41,146.45,146.01,146.1,32310.0,142.6938,142.7328,142.304,142.3917,32310.0
2022-11-15 12:15:00,146.09,146.15,145.83,145.84,71657.0,142.3819,142.4404,142.1285,142.1383,71657.0
2022-11-15 12:20:00,145.84,145.87,145.56,145.78,29196.0,142.1383,142.1675,141.8654,142.0798,29196.0
2022-11-15 12:25:00,145.8,145.82,145.28,145.28,26867.0,142.0993,142.1188,141.5925,141.5925,26867.0
2022-11-15 12:30:00,145.26,145.32,145.14,145.18,40496.0,141.573,141.6315,141.456,141.495,40496.0
2022-11-15 12:35:00,145.18,145.23,144.89,144.92,129196.0,141.495,141.5437,141.2124,141.2416,129196.0
2022-11-15 12:40:00,144.93,145.02,144.82,144.86,39338.0,141.2514,141.3391,141.1442,141.1831,39338.0
2022-11-15 12:45:00,144.89,144.96,144.76,144.91,36634.0,141.2124,141.2806,141.0857,141.2319,36634.0
2022-11-15 12:50:00,144.92,144.94,144.56,144.56,56842.0,141.2416,141.2611,140.8908,140.8908,56842.0
2022-11-15 12:55:00,144.57,144.58,144.25,144.28,60248.0,140.9005,140.9102,140.5886,140.6179,60248.0
2022-11-15 13:00:00,144.28,144.5,144.19,144.39,41469.0,140.6179,140.8323,140.5301,140.7251,41469.0
2022-11-15 13:05:00,144.34,144.34,144.08,144.09,20670.0,140.6763,140.6763,140.4229,140.4327,20670.0
2022-11-15 13:10:00,144.08,144.12,143.93,143.97,24954.0,140.4229,140.4619,140.2767,140.3157,24954.0
2022-11-15 13:15:00,143.93,143.93,143.63,143.69,72537.0,140.2767,140.2767,139.9844,140.0428,72537.0
2022-11-15 13:20:00,143.68,143.77,143.53,143.77,37527.0,140.0331,140.1208,139.8869,140.1208,37527.0
2022-11-15 13:25:00,143.77,143.85,143.41,143.45,63637.0,140.1208,140.1988,139.7699,139.8089,63637.0
2022-11-15 13:30:00,143.4,143.57,143.08,143.27,54556.0,139.7602,139.9259,139.4483,139.6335,54556.0
2022-11-15 13:35:00,143.35,143.7,143.33,143.47,36997.0,139.7115,140.0526,139.692,139.8284,36997.0
2022-11-15 13:40:00,143.53,144.0,143.31,143.83,52592.0,139.8869,140.345,139.6725,140.1793,52592.0
2022-11-15 13:45:00,143.81,144.06,143.63,143.64,31372.0,140.1598,140.4034,139.9844,139.9941,31372.0
2022-11-15 13:50:00,143.62,143.76,143.53,143.62,34556.0,139.9746,140.1111,139.8869,139.9746,34556.0
2022-11-15 13:55:00,143.62,143.9,143.49,143.82,21673.0,139.9746,140.2475,139.8479,140.1695,21673.0
2022-11-15 14:00:00,143.85,143.98,143.42,143.42,27997.0,140.1988,140.3255,139.7797,139.7797,27997.0
2022-11-15 14:05:00,143.46,143.98,143.43,143.97,73040.0,139.8187,140.3255,139.7894,140.3157,73040.0
2022-11-15 14:10:00,144.0,144.58,144.0,144.39,86514.0,140.345,140.9102,140.345,140.7251,86514.0
2022-11-15 14:15:00,144.42,144.67,144.31,144.58,43654.0,140.7543,140.998,140.6471,140.9102,43654.0
2022-11-15 14:20:00,144.62,144.9,144.61,144.76,90514.0,140.9492,141.2221,140.9395,141.0857,90514.0
2022-11-15 14:25:00,144.73,144.78,144.31,144.41,20257.0,141.0564,141.1052,140.6471,140.7446,20257.0
2022-11-15 14:30:00,144.43,144.53,144.29,144.3,23041.0,140.7641,140.8615,140.6276,140.6374,23041.0
2022-11-15 14:35:00,144.33,144.4,144.12,144.17,18269.0,140.6666,140.7348,140.4619,140.5107,18269.0
2022-11-15 14:40:00,144.19,144.48,144.05,144.43,52834.0,140.5301,140.8128,140.3937,140.7641,52834.0
2022-11-15 14:45:00,144.45,144.65,144.2,144.2,24276.0,140.7835,140.9785,140.5399,140.5399,24276.0
2022-11-15 14:50:00,144.25,144.44,144.2,144.42,22517.0,140.5886,140.7738,140.5399,140.7543,22517.0
2022-11-15 14:55:00,144.46,144.91,144.45,144.78,38462.0,140.7933,141.2319,140.7835,141.1052,38462.0
2022-11-15 15:00:00,144.74,144.95,144.74,144.87,27261.0,141.0662,141.2709,141.0662,141.1929,27261.0
2022-11-15 15:05:00,144.87,144.92,144.71,144.8,35499.0,141.1929,141.2416,141.0369,141.1247,35499.0
2022-11-15 15:10:00,144.81,144.89,144.66,144.81,35439.0,141.1344,141.2124,140.9882,141.1344,35439.0
2022-11-15 15:15:00,144.83,145.08,144.79,145.07,37741.0,141.1539,141.3976,141.1149,141.3878,37741.0
2022-11-15 15:20:00,145.06,145.37,144.97,145.28,59090.0,141.3781,141.6802,141.2903,141.5925,59090.0
2022-11-15 15:25:00,145.31,145.39,145.25,145.35,126424.0,141.6217,141.6997,141.5632,141.6607,126424.0
2022-11-15 15:30:00,145.36,145.41,145.12,145.16,47824.0,141.6704,141.7192,141.4365,141.4755,47824.0
2022-11-15 15:35:00,145.17,145.52,145.1,145.46,110071.0,141.4853,141.8264,141.417,141.7679,110071.0
2022-11-15 15:40:00,145.48,145.58,145.36,145.4,117410.0,141.7874,141.8849,141.6704,141.7094,117410.0
2022-11-15 15:45:00,145.39,145.44,145.12,145.4,136969.0,141.6997,141.7484,141.4365,141.7094,136969.0
2022-11-15 15:50:00,145.4,145.41,144.71,144.72,229634.0,141.7094,141.7192,141.0369,141.0467,229634.0
2022-11-15 15:55:00,144.7,145.07,144.5,145.05,348468.0,141.0272,141.3878,140.8323,141.3683,348468.0
2022-11-16 09:30:00,145.31,147.27,145.31,146.91,88364.0,141.6217,143.532,141.6217,143.1811,88364.0
2022-11-16 09:35:00,146.84,147.15,146.76,146.96,20066.0,143.1129,143.415,143.0349,143.2298,20066.0
2022-11-16 09:40:00,146.9,146.94,146.51,146.51,32604.0,143.1714,143.2103,142.7913,142.7913,32604.0
2022-11-16 09:45:00,146.56,147.0,146.55,146.78,47482.0,142.84,143.2688,142.8302,143.0544,47482.0
2022-11-16 09:50:00,146.73,146.81,146.18,146.36,25041.0,143.0057,143.0836,142.4696,142.6451,25041.0
2022-11-16 09:55:00,146.39,146.5,146.13,146.38,73711.0,142.6743,142.7815,142.4209,142.6646,73711.0
2022-11-16 10:00:00,146.42,146.58,146.34,146.52,27565.0,142.7035,142.8595,142.6256,142.801,27565.0
2022-11-16 10:05:00,146.48,146.48,145.76,145.82,55114.0,142.762,142.762,142.0603,142.1188,55114.0
2022-11-16 10:10:00,145.83,145.9,145.27,145.37,49874.0,142.1285,142.1967,141.5827,141.6802,49874.0
2022-11-16 10:15:00,145.36,145.65,145.18,145.32,47003.0,141.6704,141.9531,141.495,141.6315,47003.0
2022-11-16 10:20:00,145.36,145.74,145.34,145.65,16101.0,141.6704,142.0408,141.651,141.9531,16101.0
2022-11-16 10:25:00,145.66,145.79,145.58,145.62,36389.0,141.9628,142.0895,141.8849,141.9238,36389.0
2022-11-16 10:30:00,145.6,145.78,145.48,145.66,17327.0,141.9044,142.0798,141.7874,141.9628,17327.0
2022-11-16 10:35:00,145.65,145.66,145.26,145.38,71305.0,141.9531,141.9628,141.573,141.6899,71305.0
2022-11-16 10:40:00,145.37,145.7,145.37,145.62,13850.0,141.6802,142.0018,141.6802,141.9238,13850.0
2022-11-16 10:45:00,145.59,145.92,145.55,145.92,10507.0,141.8946,142.2162,141.8556,142.2162,10507.0
2022-11-16 10:50:00,145.89,145.91,145.4,145.43,20800.0,142.187,142.2065,141.7094,141.7387,20800.0
2022-11-16 10:55:00,145.42,145.78,145.42,145.75,12607.0,141.7289,142.0798,141.7289,142.0506,12607.0
2022-11-16 11:00:00,145.75,145.89,145.74,145.89,14988.0,142.0506,142.187,142.0408,142.187,14988.0
2022-11-16 11:05:00,145.87,146.02,145.82,145.91,14979.0,142.1675,142.3137,142.1188,142.2065,14979.0
2022-11-16 11:10:00,145.95,146.12,145.92,146.06,46977.0,142.2455,142.4112,142.2162,142.3527,46977.0
2022-11-16 11:15:00,146.06,146.18,145.89,146.18,17607.0,142.3527,142.4696,142.187,142.4696,17607.0
2022-11-16 11:20:00,146.19,146.24,146.06,146.13,13109.0,142.4794,142.5281,142.3527,142.4209,13109.0
2022-11-16 11:25:00,146.14,146.37,146.12,146.17,32456.0,142.4307,142.6548,142.4112,142.4599,32456.0
2022-11-16 11:30:00,146.17,146.22,145.73,145.73,15367.0,142.4599,142.5086,142.0311,142.0311,15367.0
2022-11-16 11:35:00,145.73,145.78,145.59,145.6,13090.0,142.0311,142.0798,141.8946,141.9044,13090.0
2022-11-16 11:40:00,145.62,145.79,145.61,145.78,11011.0,141.9238,142.0895,141.9141,142.0798,11011.0
2022-11-16 11:45:00,145.78,146.1,145.78,146.03,13760.0,142.0798,142.3917,142.0798,142.3234,13760.0
2022-11-16 11:50:00,146.05,146.3,146.04,146.18,14763.0,142.3429,142.5866,142.3332,142.4696,14763.0
2022-11-16 11:55:00,146.21,146.36,146.15,146.15,9111.0,142.4989,142.6451,142.4404,142.4404,9111.0
2022-11-16 12:00:00,146.14,146.16,145.88,145.9,11299.0,142.4307,142.4501,142.1773,142.1967,11299.0
2022-11-16 12:05:00,145.88,146.14,145.82,146.07,14943.0,142.1773,142.4307,142.1188,142.3624,14943.0
2022-11-16 12:10:00,146.09,146.11,145.95,145.96,30774.0,142.3819,142.4014,142.2455,142.2552,30774.0
2022-11-16 12:15:00,145.95,145.96,145.65,145.68,12616.0,142.2455,142.2552,141.9531,141.9823,12616.0
2022-11-16 12:20:00,145.67,145.87,145.57,145.82,15396.0,141.9726,142.1675,141.8751,142.1188,15396.0
2022-11-16 12:25:00,145.84,145.91,145.79,145.83,8808.0,142.1383,142.2065,142.0895,142.1285,8808.0
2022-11-16 12:30:00,145.84,145.94,145.76,145.8,7739.0,142.1383,142.2357,142.0603,142.0993,7739.0
2022-11-16 12:35:00,145.81,145.88,145.66,145.69,12082.0,142.109,142.1773,141.9628,141.9921,12082.0
2022-11-16 12:40:00,145.69,146.0,145.69,145.95,20178.0,141.9921,142.2942,141.9921,142.2455,20178.0
2022-11-16 12:45:00,145.95,146.12,145.91,146.02,14138.0,142.2455,142.4112,142.2065,142.3137,14138.0
2022-11-16 12:50:00,146.0,146.09,145.83,145.94,14037.0,142.2942,142.3819,142.1285,142.2357,14037.0
2022-11-16 12:55:00,145.94,145.94,145.72,145.72,10853.0,142.2357,142.2357,142.0213,142.0213,10853.0
2022-11-16 13:00:00,145.72,145.86,145.61,145.76,17015.0,142.0213,142.1578,141.9141,142.0603,17015.0
2022-11-16 13:05:00,145.74,145.77,145.63,145.68,18402.0,142.0408,142.07,141.9336,141.9823,18402.0
2022-11-16 13:10:00,145.69,145.75,145.67,145.74,11603.0,141.9921,142.0506,141.9726,142.0408,11603.0
2022-11-16 13:15:00,145.73,145.78,145.61,145.68,15634.0,142.0311,142.0798,141.9141,141.9823,15634.0
2022-11-16 13:20:00,145.67,145.72,145.61,145.68,12247.0,141.9726,142.0213,141.9141,141.9823,12247.0
2022-11-16 13:25:00,145.67,145.69,145.53,145.54,34413.0,141.9726,141.9921,141.8361,141.8459,34413.0
2022-11-16 13:30:00,145.52,145.61,145.26,145.27,26725.0,141.8264,141.9141,141.573,141.5827,26725.0
2022-11-16 13:35:00,145.31,145.44,145.29,145.35,13494.0,141.6217,141.7484,141.6022,141.6607,13494.0
2022-11-16 13:40:00,145.36,145.42,145.24,145.24,11303.0,141.6704,141.7289,141.5535,141.5535,11303.0
2022-11-16 13:45:00,145.2,145.26,145.14,145.21,7979.0,141.5145,141.573,141.456,141.5243,7979.0
2022-11-16 13:50:00,145.21,145.39,145.2,145.36,11002.0,141.5243,141.6997,141.5145,141.6704,11002.0
2022-11-16 13:55:00,145.34,145.4,145.11,145.11,9365.0,141.651,141.7094,141.4268,141.4268,9365.0
2022-11-16 14:00:00,145.08,145.17,145.0,145.07,12794.0,141.3976,141.4853,141.3196,141.3878,12794.0
2022-11-16 14:05:00,145.05,145.2,144.98,145.17,11195.0,141.3683,141.5145,141.3001,141.4853,11195.0
2022-11-16 14:10:00,145.19,145.2,145.11,145.15,8920.0,141.5048,141.5145,141.4268,141.4658,8920.0
2022-11-16 14:15:00,145.13,145.17,144.88,144.99,19220.0,141.4463,141.4853,141.2026,141.3098,19220.0
2022-11-16 14:20:00,145.01,145.06,144.76,144.76,14207.0,141.3293,141.3781,141.0857,141.0857,14207.0
2022-11-16 14:25:00,144.81,144.85,144.64,144.75,13251.0,141.1344,141.1734,140.9687,141.0759,13251.0
2022-11-16 14:30:00,144.78,144.96,144.71,144.81,20475.0,141.1052,141.2806,141.0369,141.1344,20475.0
2022-11-16 14:35:00,144.81,145.02,144.76,144.97,13710.0,141.1344,141.3391,141.0857,141.2903,13710.0
2022-11-16 14:40:00,144.97,145.13,144.97,145.06,18149.0,141.2903,141.4463,141.2903,141.3781,18149.0
2022-11-16 14:45:00,145.09,145.2,145.07,145.08,34926.0,141.4073,141.5145,141.3878,141.3976,34926.0
2022-11-16 14:50:00,145.09,145.12,145.0,145.07,7551.0,141.4073,141.4365,141.3196,141.3878,7551.0
2022-11-16 14:55:00,145.06,145.26,145.01,145.26,15807.0,141.3781,141.573,141.3293,141.573,15807.0
2022-11-16 15:00:00,145.23,145.31,145.09,145.17,20995.0,141.5437,141.6217,141.4073,141.4853,20995.0
2022-11-16 15:05:00,145.17,145.3,144.98,145.02,86377.0,141.4853,141.612,141.3001,141.3391,86377.0
2022-11-16 15:10:00,145.04,145.1,144.94,145.08,32141.0,141.3586,141.417,141.2611,141.3976,32141.0
2022-11-16 15:15:00,145.06,145.13,144.94,144.97,19467.0,141.3781,141.4463,141.2611,141.2903,19467.0
2022-11-16 15:20:00,144.94,145.0,144.9,144.92,24192.0,141.2611,141.3196,141.2221,141.2416,24192.0
2022-11-16 15:25:00,144.93,145.11,144.9,145.07,48524.0,141.2514,141.4268,141.2221,141.3878,48524.0
2022-11-16 15:30:00,145.09,145.18,144.98,144.99,27339.0,141.4073,141.495,141.3001,141.3098,27339.0
2022-11-16 15:35:00,145.02,145.11,144.94,144.96,31286.0,141.3391,141.4268,141.2611,141.2806,31286.0
2022-11-16 15:40:00,144.95,145.11,144.87,145.04,26875.0,141.2709,141.4268,141.1929,141.3586,26875.0
2022-11-16 15:45:00,145.04,145.13,144.95,145.1,45348.0,141.3586,141.4463,141.2709,141.417,45348.0
2022-11-16 15:50:00,145.13,145.39,145.05,145.29,73094.0,141.4463,141.6997,141.3683,141.6022,73094.0
2022-11-16 15:55:00,145.29,145.29,144.81,144.84,209649.0,141.6022,141.6022,141.1344,141.1636,209649.0
2022-11-17 09:30:00,143.63,144.37,143.26,143.96,55539.0,139.9844,140.7056,139.6238,140.306,55539.0
2022-11-17 09:35:00,143.9,144.5,143.86,144.31,36196.0,140.2475,140.8323,140.2085,140.6471,36196.0
2022-11-17 09:40:00,144.32,145.49,144.11,145.27,85417.0,140.6568,141.7971,140.4522,141.5827,85417.0
2022-11-17 09:45:00,145.21,145.55,144.94,145.2,51721.0,141.5243,141.8556,141.2611,141.5145,51721.0
2022-11-17 09:50:00,145.2,145.41,145.04,145.18,44859.0,141.5145,141.7192,141.3586,141.495,44859.0
2022-11-17 09:55:00,145.16,145.37,144.88,145.18,88873.0,141.4755,141.6802,141.2026,141.495,88873.0
2022-11-17 10:00:00,145.17,145.52,144.98,145.47,73253.0,141.4853,141.8264,141.3001,141.7777,73253.0
2022-11-17 10:05:00,145.44,145.74,145.3,145.3,34933.0,141.7484,142.0408,141.612,141.612,34933.0
2022-11-17 10:10:00,145.29,145.67,145.29,145.56,56751.0,141.6022,141.9726,141.6022,141.8654,56751.0
2022-11-17 10:15:00,145.58,145.93,145.53,145.76,57801.0,141.8849,142.226,141.8361,142.0603,57801.0
2022-11-17 10:20:00,145.74,145.81,145.7,145.7,16452.0,142.0408,142.109,142.0018,142.0018,16452.0
2022-11-17 10:25:00,145.77,146.07,145.74,145.95,59891.0,142.07,142.3624,142.0408,142.2455,59891.0
2022-11-17 10:30:00,145.97,146.21,145.89,146.06,25758.0,142.265,142.4989,142.187,142.3527,25758.0
2022-11-17 10:35:00,146.06,146.33,146.04,146.21,24362.0,142.3527,142.6158,142.3332,142.4989,24362.0
2022-11-17 10:40:00,146.24,146.39,146.17,146.17,19222.0,142.5281,142.6743,142.4599,142.4599,19222.0
2022-11-17 10:45:00,146.14,146.15,145.95,146.0,31935.0,142.4307,142.4404,142.2455,142.2942,31935.0
2022-11-17 10:50:00,146.09,146.29,146.03,146.07,26268.0,142.3819,142.5768,142.3234,142.3624,26268.0
2022-11-17 10:55:00,146.12,146.32,146.08,146.31,20544.0,142.4112,142.6061,142.3722,142.5963,20544.0
2022-11-17 11:00:00,146.25,146.34,146.13,146.28,12542.0,142.5379,142.6256,142.4209,142.5671,12542.0
2022-11-17 11:05:00,146.24,146.5,146.19,146.43,19294.0,142.5281,142.7815,142.4794,142.7133,19294.0
2022-11-17 11:10:00,146.46,146.55,146.29,146.43,38569.0,142.7425,142.8302,142.5768,142.7133,38569.0
2022-11-17 11:15:00,146.43,146.68,146.43,146.56,14638.0,142.7133,142.9569,142.7133,142.84,14638.0
2022-11-17 11:20:00,146.55,146.76,146.47,146.68,16547.0,142.8302,143.0349,142.7523,142.9569,16547.0
2022-11-17 11:25:00,146.67,146.84,146.67,146.83,20524.0,142.9472,143.1129,142.9472,143.1031,20524.0
2022-11-17 11:30:00,146.81,146.86,146.72,146.85,20346.0,143.0836,143.1324,142.9959,143.1226,20346.0
2022-11-17 11:35:00,146.87,146.98,146.82,146.94,35907.0,143.1421,143.2493,143.0934,143.2103,35907.0
2022-11-17 11:40:00,146.96,146.96,146.88,146.92,15495.0,143.2298,143.2298,143.1519,143.1909,15495.0
2022-11-17 11:45:00,146.93,147.0,146.76,146.8,13813.0,143.2006,143.2688,143.0349,143.0739,13813.0
2022-11-17 11:50:00,146.82,147.08,146.79,147.08,33707.0,143.0934,143.3468,143.0642,143.3468,33707.0
2022-11-17 11:55:00,147.13,147.76,147.12,147.76,43384.0,143.3955,144.0095,143.3858,144.0095,43384.0
2022-11-17 12:00:00,147.76,147.91,147.63,147.87,46852.0,144.0095,144.1557,143.8828,144.1167,46852.0
2022-11-17 12:05:00,147.89,148.21,147.89,148.11,36134.0,144.1362,144.4481,144.1362,144.3506,36134.0
2022-11-17 12:10:00,148.11,148.26,147.96,148.05,26794.0,144.3506,144.4968,144.2045,144.2922,26794.0
2022-11-17 12:15:00,148.08,148.19,147.96,148.18,32818.0,144.3214,144.4286,144.2045,144.4189,32818.0
2022-11-17 12:20:00,148.18,148.19,147.91,148.1,37660.0,144.4189,144.4286,144.1557,144.3409,37660.0
2022-11-17 12:25:00,148.11,148.21,148.05,148.1,19874.0,144.3506,144.4481,144.2922,144.3409,19874.0
2022-11-17 12:30:00,148.09,148.12,147.92,147.96,17321.0,144.3312,144.3604,144.1655,144.2045,17321.0
2022-11-17 12:35:00,147.96,148.05,147.9,147.94,27072.0,144.2045,144.2922,144.146,144.185,27072.0
2022-11-17 12:40:00,147.94,147.97,147.72,147.87,27339.0,144.185,144.2142,143.9705,144.1167,27339.0
2022-11-17 12:45:00,147.86,147.86,147.74,147.78,21327.0,144.107,144.107,143.99,144.029,21327.0
2022-11-17 12:50:00,147.78,147.99,147.74,147.74,23559.0,144.029,144.2337,143.99,143.99,23559.0
2022-11-17 12:55:00,147.75,147.88,147.68,147.79,28143.0,143.9998,144.1265,143.9316,144.0388,28143.0
2022-11-17 13:00:00,147.76,148.03,147.74,148.03,17793.0,144.0095,144.2727,143.99,144.2727,17793.0
2022-11-17 13:05:00,148.03,148.04,147.89,147.96,16834.0,144.2727,144.2824,144.1362,144.2045,16834.0
2022-11-17 13:10:00,148.0,148.13,147.92,147.92,23067.0,144.2434,144.3701,144.1655,144.1655,23067.0
2022-11-17 13:15:00,147.94,148.06,147.89,148.05,21999.0,144.185,144.3019,144.1362,144.2922,21999.0
2022-11-17 13:20:00,148.05,148.18,148.03,148.18,21502.0,144.2922,144.4189,144.2727,144.4189,21502.0
2022-11-17 13:25:00,148.19,148.56,148.17,148.46,27234.0,144.4286,144.7892,144.4091,144.6918,27234.0
2022-11-17 13:30:00,148.46,148.51,148.25,148.29,30869.0,144.6918,144.7405,144.4871,144.5261,30869.0
2022-11-17 13:35:00,148.3,148.45,148.28,148.35,21958.0,144.5358,144.682,144.5163,144.5846,21958.0
2022-11-17 13:40:00,148.32,148.34,148.11,148.11,14716.0,144.5553,144.5748,144.3506,144.3506,14716.0
2022-11-17 13:45:00,148.1,148.12,148.03,148.08,18797.0,144.3409,144.3604,144.2727,144.3214,18797.0
2022-11-17 13:50:00,148.07,148.34,148.03,148.33,17017.0,144.3117,144.5748,144.2727,144.5651,17017.0
2022-11-17 13:55:00,148.34,148.39,148.16,148.32,17422.0,144.5748,144.6235,144.3994,144.5553,17422.0
2022-11-17 14:00:00,148.31,148.41,148.23,148.26,21603.0,144.5456,144.643,144.4676,144.4968,21603.0
2022-11-17 14:05:00,148.28,148.3,148.03,148.08,39198.0,144.5163,144.5358,144.2727,144.3214,39198.0
2022-11-17 14:10:00,148.07,148.07,147.85,147.86,37601.0,144.3117,144.3117,144.0972,144.107,37601.0
2022-11-17 14:15:00,147.87,147.94,147.8,147.89,24810.0,144.1167,144.185,144.0485,144.1362,24810.0
2022-11-17 14:20:00,147.89,147.89,147.56,147.67,58457.0,144.1362,144.1362,143.8146,143.9218,58457.0
2022-11-17 14:25:00,147.63,147.64,147.45,147.52,23446.0,143.8828,143.8926,143.7074,143.7756,23446.0
2022-11-17 14:30:00,147.51,147.71,147.49,147.67,21931.0,143.7659,143.9608,143.7464,143.9218,21931.0
2022-11-17 14:35:00,147.65,147.65,147.46,147.6,27626.0,143.9023,143.9023,143.7171,143.8536,27626.0
2022-11-17 14:40:00,147.58,147.66,147.38,147.46,32761.0,143.8341,143.9121,143.6392,143.7171,32761.0
2022-11-17 14:45:00,147.46,147.56,147.25,147.53,26978.0,143.7171,143.8146,143.5125,143.7854,26978.0
2022-11-17 14:50:00,147.55,147.76,147.53,147.76,32722.0,143.8049,144.0095,143.7854,144.0095,32722.0
2022-11-17 14:55:00,147.78,147.81,147.7,147.72,24761.0,144.029,144.0583,143.9511,143.9705,24761.0
2022-11-17 15:00:00,147.71,147.87,147.59,147.72,32765.0,143.9608,144.1167,143.8438,143.9705,32765.0
2022-11-17 15:05:00,147.7,148.02,147.7,147.85,24713.0,143.9511,144.2629,143.9511,144.0972,24713.0
2022-11-17 15:10:00,147.84,147.88,147.72,147.72,25965.0,144.0875,144.1265,143.9705,143.9705,25965.0
2022-11-17 15:15:00,147.73,147.74,147.32,147.35,27948.0,143.9803,143.99,143.5807,143.6099,27948.0
2022-11-17 15:20:00,147.36,147.38,147.16,147.28,30971.0,143.6197,143.6392,143.4248,143.5417,30971.0
2022-11-17 15:25:00,147.29,147.5,147.15,147.47,39406.0,143.5515,143.7561,143.415,143.7269,39406.0
2022-11-17 15:30:00,147.43,147.56,147.35,147.45,37878.0,143.6879,143.8146,143.6099,143.7074,37878.0
2022-11-17 15:35:00,147.46,147.51,147.33,147.47,46733.0,143.7171,143.7659,143.5904,143.7269,46733.0
2022-11-17 15:40:00,147.47,147.57,147.34,147.38,66334.0,143.7269,143.8244,143.6002,143.6392,66334.0
2022-11-17 15:45:00,147.37,147.7,147.34,147.7,61703.0,143.6294,143.9511,143.6002,143.9511,61703.0
2022-11-17 15:50:00,147.7,147.81,147.51,147.58,108108.0,143.9511,144.0583,143.7659,143.8341,108108.0
2022-11-17 15:55:00,147.59,147.83,147.58,147.79,224188.0,143.8438,144.0778,143.8341,144.0388,224188.0
2022-11-18 09:30:00,148.72,150.15,148.7,149.94,207873.0,144.9452,146.3389,144.9257,146.1342,207873.0
2022-11-18 09:35:00,149.94,150.31,149.47,149.89,47090.0,146.1342,146.4948,145.6761,146.0855,47090.0
2022-11-18 09:40:00,149.89,150.15,149.68,149.73,98561.0,146.0855,146.3389,145.8808,145.9295,98561.0
2022-11-18 09:45:00,149.76,150.01,149.37,149.37,70427.0,145.9588,146.2024,145.5787,145.5787,70427.0
2022-11-18 09:50:00,149.44,149.53,149.28,149.43,44463.0,145.6469,145.7346,145.491,145.6371,44463.0
2022-11-18 09:55:00,149.44,149.73,149.26,149.45,29246.0,145.6469,145.9295,145.4715,145.6566,29246.0
2022-11-18 10:00:00,149.45,149.52,149.07,149.36,20794.0,145.6566,145.7249,145.2863,145.5689,20794.0
2022-11-18 10:05:00,149.39,149.46,149.1,149.19,15391.0,145.5982,145.6664,145.3155,145.4032,15391.0
2022-11-18 10:10:00,149.17,149.24,148.9,148.97,32388.0,145.3837,145.452,145.1206,145.1888,32388.0
2022-11-18 10:15:00,148.98,149.05,148.66,148.79,45915.0,145.1986,145.2668,144.8867,145.0134,45915.0
2022-11-18 10:20:00,148.78,149.0,148.78,148.86,18082.0,145.0036,145.2181,145.0036,145.0816,18082.0
2022-11-18 10:25:00,148.88,148.95,148.63,148.78,31471.0,145.1011,145.1693,144.8574,145.0036,31471.0
2022-11-18 10:30:00,148.75,148.94,148.75,148.89,34699.0,144.9744,145.1596,144.9744,145.1109,34699.0
2022-11-18 10:35:00,148.88,149.03,148.75,148.95,16707.0,145.1011,145.2473,144.9744,145.1693,16707.0
2022-11-18 10:40:00,148.95,149.11,148.88,149.04,19201.0,145.1693,145.3253,145.1011,145.257,19201.0
2022-11-18 10:45:00,149.04,149.09,148.68,149.09,14667.0,145.257,145.3058,144.9062,145.3058,14667.0
2022-11-18 10:50:00,149.09,149.37,149.09,149.31,13389.0,145.3058,145.5787,145.3058,145.5202,13389.0
2022-11-18 10:55:00,149.26,149.26,148.82,149.03,16666.0,145.4715,145.4715,145.0426,145.2473,16666.0
2022-11-18 11:00:00,149.04,149.08,148.68,148.73,8540.0,145.257,145.296,144.9062,144.9549,8540.0
2022-11-18 11:05:00,148.72,148.89,148.68,148.85,8863.0,144.9452,145.1109,144.9062,145.0719,8863.0
2022-11-18 11:10:00,148.81,149.07,148.78,149.07,8449.0,145.0329,145.2863,145.0036,145.2863,8449.0
2022-11-18 11:15:00,149.05,149.26,148.97,149.21,18863.0,145.2668,145.4715,145.1888,145.4227,18863.0
2022-11-18 11:20:00,149.24,149.31,149.13,149.19,9889.0,145.452,145.5202,145.3448,145.4032,9889.0
2022-11-18 11:25:00,149.22,149.26,149.08,149.15,12720.0,145.4325,145.4715,145.296,145.3643,12720.0
2022-11-18 11:30:00,149.15,149.4,149.11,149.17,15686.0,145.3643,145.6079,145.3253,145.3837,15686.0
2022-11-18 11:35:00,149.17,149.35,149.11,149.21,8297.0,145.3837,145.5592,145.3253,145.4227,8297.0
2022-11-18 11:40:00,149.22,149.39,149.2,149.36,11578.0,145.4325,145.5982,145.413,145.5689,11578.0
2022-11-18 11:45:00,149.39,149.43,149.24,149.24,13137.0,145.5982,145.6371,145.452,145.452,13137.0
2022-11-18 11:50:00,149.26,149.31,149.2,149.2,6511.0,145.4715,145.5202,145.413,145.413,6511.0
2022-11-18 11:55:00,149.23,149.39,149.15,149.37,11343.0,145.4422,145.5982,145.3643,145.5787,11343.0
2022-11-18 12:00:00,149.42,149.54,149.37,149.47,6050.0,145.6274,145.7444,145.5787,145.6761,6050.0
2022-11-18 12:05:00,149.47,149.47,149.32,149.41,30549.0,145.6761,145.6761,145.5299,145.6177,30549.0
2022-11-18 12:10:00,149.4,149.64,149.39,149.5,16226.0,145.6079,145.8418,145.5982,145.7054,16226.0
2022-11-18 12:15:00,149.49,149.52,149.03,149.03,82254.0,145.6956,145.7249,145.2473,145.2473,82254.0
2022-11-18 12:20:00,149.01,149.19,148.97,149.05,16583.0,145.2278,145.4032,145.1888,145.2668,16583.0
2022-11-18 12:25:00,149.01,149.26,148.97,149.26,7674.0,145.2278,145.4715,145.1888,145.4715,7674.0
2022-11-18 12:30:00,149.22,149.53,149.22,149.49,32493.0,145.4325,145.7346,145.4325,145.6956,32493.0
2022-11-18 12:35:00,149.54,149.88,149.54,149.88,25058.0,145.7444,146.0757,145.7444,146.0757,25058.0
2022-11-18 12:40:00,149.88,149.94,149.75,149.8,28505.0,146.0757,146.1342,145.949,145.9978,28505.0
2022-11-18 12:45:00,149.79,149.82,149.5,149.5,9874.0,145.988,146.0172,145.7054,145.7054,9874.0
2022-11-18 12:50:00,149.5,149.53,149.23,149.34,6586.0,145.7054,145.7346,145.4422,145.5494,6586.0
2022-11-18 12:55:00,149.29,149.51,149.28,149.42,11782.0,145.5007,145.7151,145.491,145.6274,11782.0
2022-11-18 13:00:00,149.44,149.55,149.33,149.51,34167.0,145.6469,145.7541,145.5397,145.7151,34167.0
2022-11-18 13:05:00,149.51,149.94,149.46,149.72,27183.0,145.7151,146.1342,145.6664,145.9198,27183.0
2022-11-18 13:10:00,149.7,149.72,149.49,149.5,10396.0,145.9003,145.9198,145.6956,145.7054,10396.0
2022-11-18 13:15:00,149.52,149.58,149.39,149.42,12787.0,145.7249,145.7833,145.5982,145.6274,12787.0
2022-11-18 13:20:00,149.43,149.48,149.27,149.38,10474.0,145.6371,145.6859,145.4812,145.5884,10474.0
2022-11-18 13:25:00,149.42,149.51,149.37,149.49,8718.0,145.6274,145.7151,145.5787,145.6956,8718.0
2022-11-18 13:30:00,149.53,149.66,149.46,149.66,8058.0,145.7346,145.8613,145.6664,145.8613,8058.0
2022-11-18 13:35:00,149.68,149.69,149.44,149.57,11128.0,145.8808,145.8905,145.6469,145.7736,11128.0
2022-11-18 13:40:00,149.58,149.58,149.08,149.15,15509.0,145.7833,145.7833,145.296,145.3643,15509.0
2022-11-18 13:45:00,149.13,149.17,148.98,149.02,14923.0,145.3448,145.3837,145.1986,145.2376,14923.0
2022-11-18 13:50:00,149.01,149.02,148.92,148.96,9630.0,145.2278,145.2376,145.1401,145.1791,9630.0
2022-11-18 13:55:00,148.98,149.01,148.87,148.94,27837.0,145.1986,145.2278,145.0914,145.1596,27837.0
2022-11-18 14:00:00,148.97,149.14,148.9,149.1,36946.0,145.1888,145.3545,145.1206,145.3155,36946.0
2022-11-18 14:05:00,149.09,149.15,148.95,149.03,12858.0,145.3058,145.3643,145.1693,145.2473,12858.0
2022-11-18 14:10:00,149.03,149.1,148.89,148.92,19038.0,145.2473,145.3155,145.1109,145.1401,19038.0
2022-11-18 14:15:00,148.94,149.05,148.84,148.89,13490.0,145.1596,145.2668,145.0621,145.1109,13490.0
2022-11-18 14:20:00,148.9,149.08,148.9,148.93,20645.0,145.1206,145.296,145.1206,145.1498,20645.0
2022-11-18 14:25:00,148.91,148.91,148.75,148.75,52794.0,145.1303,145.1303,144.9744,144.9744,52794.0
2022-11-18 14:30:00,148.73,148.81,148.59,148.72,29338.0,144.9549,145.0329,144.8185,144.9452,29338.0
2022-11-18 14:35:00,148.76,148.85,148.63,148.72,12583.0,144.9841,145.0719,144.8574,144.9452,12583.0
2022-11-18 14:40:00,148.68,148.72,148.57,148.57,17326.0,144.9062,144.9452,144.799,144.799,17326.0
2022-11-18 14:45:00,148.57,148.79,148.52,148.72,14423.0,144.799,145.0134,144.7502,144.9452,14423.0
2022-11-18 14:50:00,148.74,148.83,148.67,148.67,16348.0,144.9647,145.0524,144.8964,144.8964,16348.0
2022-11-18 14:55:00,148.66,148.77,148.63,148.75,13373.0,144.8867,144.9939,144.8574,144.9744,13373.0
2022-11-18 15:00:00,148.72,149.08,148.72,149.07,27539.0,144.9452,145.296,144.9452,145.2863,27539.0
2022-11-18 15:05:00,149.08,149.17,148.94,148.95,34459.0,145.296,145.3837,145.1596,145.1693,34459.0
2022-11-18 15:10:00,148.96,149.18,148.96,149.13,22731.0,145.1791,145.3935,145.1791,145.3448,22731.0
2022-11-18 15:15:00,149.13,149.13,148.95,148.99,15715.0,145.3448,145.3448,145.1693,145.2083,15715.0
2022-11-18 15:20:00,148.97,149.0,148.85,148.94,14937.0,145.1888,145.2181,145.0719,145.1596,14937.0
2022-11-18 15:25:00,148.92,149.11,148.89,149.1,19064.0,145.1401,145.3253,145.1109,145.3155,19064.0
2022-11-18 15:30:00,149.1,149.12,148.85,148.91,31773.0,145.3155,145.335,145.0719,145.1303,31773.0
2022-11-18 15:35:00,148.91,148.97,148.74,148.95,29652.0,145.1303,145.1888,144.9647,145.1693,29652.0
2022-11-18 15:40:00,148.96,149.0,148.86,148.9,36582.0,145.1791,145.2181,145.0816,145.1206,36582.0
2022-11-18 15:45:00,148.92,148.95,148.83,148.92,36555.0,145.1401,145.1693,145.0524,145.1401,36555.0
2022-11-18 15:50:00,148.92,149.09,148.46,148.48,72222.0,145.1401,145.3058,144.6918,144.7113,72222.0
2022-11-18 15:55:00,148.5,148.88,148.48,148.83,152590.0,144.7307,145.1011,144.7113,145.0524,152590.0
2022-11-21 09:30:00,149.45,150.2,148.87,149.02,68936.0,145.6566,146.3876,145.0914,145.2376,68936.0
2022-11-21 09:35:00,148.98,150.09,148.98,149.83,34248.0,145.1986,146.2804,145.1986,146.027,34248.0
2022-11-21 09:40:00,149.84,150.12,149.77,149.91,21233.0,146.0367,146.3096,145.9685,146.105,21233.0
2022-11-21 09:45:00,149.92,150.19,149.76,149.79,25621.0,146.1147,146.3779,145.9588,145.988,25621.0
2022-11-21 09:50:00,149.77,150.0,149.62,149.79,25385.0,145.9685,146.1927,145.8223,145.988,25385.0
2022-11-21 09:55:00,149.75,149.97,149.64,149.92,25514.0,145.949,146.1634,145.8418,146.1147,25514.0
2022-11-21 10:00:00,149.92,150.13,149.84,149.95,46083.0,146.1147,146.3194,146.0367,146.1439,46083.0
2022-11-21 10:05:00,149.95,150.17,149.9,150.07,41973.0,146.1439,146.3584,146.0952,146.2609,41973.0
2022-11-21 10:10:00,150.09,150.09,149.8,149.82,14247.0,146.2804,146.2804,145.9978,146.0172,14247.0
2022-11-21 10:15:00,149.77,150.02,149.77,149.95,20797.0,145.9685,146.2122,145.9685,146.1439,20797.0
2022-11-21 10:20:00,149.96,150.0,149.8,149.87,32394.0,146.1537,146.1927,145.9978,146.066,32394.0
2022-11-21 10:25:00,149.87,150.08,149.84,149.96,28422.0,146.066,146.2706,146.0367,146.1537,28422.0
2022-11-21 10:30:00,149.97,150.23,149.95,150.17,33566.0,146.1634,146.4168,146.1439,146.3584,33566.0
2022-11-21 10:35:00,150.1,150.3,150.07,150.27,23875.0,146.2901,146.4851,146.2609,146.4558,23875.0
2022-11-21 10:40:00,150.27,150.57,150.25,150.43,33727.0,146.4558,146.7482,146.4363,146.6118,33727.0
2022-11-21 10:45:00,150.44,150.45,150.2,150.24,18644.0,146.6215,146.6313,146.3876,146.4266,18644.0
2022-11-21 10:50:00,150.24,150.5,150.23,150.29,22352.0,146.4266,146.68,146.4168,146.4753,22352.0
2022-11-21 10:55:00,150.28,150.5,150.28,150.41,38153.0,146.4656,146.68,146.4656,146.5923,38153.0
2022-11-21 11:00:00,150.41,150.5,150.22,150.41,43332.0,146.5923,146.68,146.4071,146.5923,43332.0
2022-11-21 11:05:00,150.37,150.65,150.32,150.53,88053.0,146.5533,146.8262,146.5046,146.7092,88053.0
2022-11-21 11:10:00,150.53,150.84,150.5,150.68,62666.0,146.7092,147.0114,146.68,146.8554,62666.0
2022-11-21 11:15:00,150.68,150.72,150.27,150.29,25046.0,146.8554,146.8944,146.4558,146.4753,25046.0
2022-11-21 11:20:00,150.3,150.3,150.12,150.3,19506.0,146.4851,146.4851,146.3096,146.4851,19506.0
2022-11-21 11:25:00,150.28,150.32,149.91,149.93,13222.0,146.4656,146.5046,146.105,146.1245,13222.0
2022-11-21 11:30:00,149.91,150.12,149.88,150.12,11379.0,146.105,146.3096,146.0757,146.3096,11379.0
2022-11-21 11:35:00,150.13,150.16,149.94,150.0,33809.0,146.3194,146.3486,146.1342,146.1927,33809.0
2022-11-21 11:40:00,150.0,150.0,149.51,149.56,14374.0,146.1927,146.1927,145.7151,145.7638,14374.0
2022-11-21 11:45:00,149.59,149.99,149.59,149.96,9809.0,145.7931,146.1829,145.7931,146.1537,9809.0
2022-11-21 11:50:00,149.93,150.05,149.85,149.99,12130.0,146.1245,146.2414,146.0465,146.1829,12130.0
2022-11-21 11:55:00,150.01,150.05,149.7,149.75,30217.0,146.2024,146.2414,145.9003,145.949,30217.0
2022-11-21 12:00:00,149.74,150.07,149.68,150.03,11694.0,145.9393,146.2609,145.8808,146.2219,11694.0
2022-11-21 12:05:00,149.99,150.06,149.93,149.97,8187.0,146.1829,146.2512,146.1245,146.1634,8187.0
2022-11-21 12:10:00,149.95,150.14,149.94,150.04,10190.0,146.1439,146.3291,146.1342,146.2317,10190.0
2022-11-21 12:15:00,150.01,150.11,149.98,150.09,12277.0,146.2024,146.2999,146.1732,146.2804,12277.0
2022-11-21 12:20:00,150.07,150.1,149.99,150.0,6768.0,146.2609,146.2901,146.1829,146.1927,6768.0
2022-11-21 12:25:00,150.01,150.08,149.99,150.08,8687.0,146.2024,146.2706,146.1829,146.2706,8687.0
2022-11-21 12:30:00,150.06,150.1,150.04,150.07,11800.0,146.2512,146.2901,146.2317,146.2609,11800.0
2022-11-21 12:35:00,150.05,150.12,149.69,149.69,12767.0,146.2414,146.3096,145.8905,145.8905,12767.0
2022-11-21 12:40:00,149.72,149.85,149.7,149.84,12584.0,145.9198,146.0465,145.9003,146.0367,12584.0
2022-11-21 12:45:00,149.81,149.84,149.77,149.8,7752.0,146.0075,146.0367,145.9685,145.9978,7752.0
2022-11-21 12:50:00,149.81,149.96,149.79,149.93,7686.0,146.0075,146.1537,145.988,146.1245,7686.0
2022-11-21 12:55:00,149.93,150.06,149.89,150.05,15637.0,146.1245,146.2512,146.0855,146.2414,15637.0
2022-11-21 13:00:00,150.05,150.11,150.0,150.07,6914.0,146.2414,146.2999,146.1927,146.2609,6914.0
2022-11-21 13:05:00,150.08,150.13,150.02,150.09,5591.0,146.2706,146.3194,146.2122,146.2804,5591.0
2022-11-21 13:10:00,150.06,150.5,150.06,150.43,22497.0,146.2512,146.68,146.2512,146.6118,22497.0
2022-11-21 13:15:00,150.41,150.47,150.35,150.37,10810.0,146.5923,146.6507,146.5338,146.5533,10810.0
2022-11-21 13:20:00,150.38,150.46,150.32,150.43,15518.0,146.563,146.641,146.5046,146.6118,15518.0
2022-11-21 13:25:00,150.49,150.64,150.38,150.64,35956.0,146.6702,146.8164,146.563,146.8164,35956.0
2022-11-21 13:30:00,150.63,150.67,150.49,150.55,7838.0,146.8067,146.8457,146.6702,146.7287,7838.0
2022-11-21 13:35:00,150.56,150.86,150.54,150.84,26576.0,146.7385,147.0308,146.719,147.0114,26576.0
2022-11-21 13:40:00,150.82,151.07,150.71,150.89,41645.0,146.9919,147.2355,146.8847,147.0601,41645.0
2022-11-21 13:45:00,150.86,150.89,150.61,150.64,17717.0,147.0308,147.0601,146.7872,146.8164,17717.0
2022-11-21 13:50:00,150.63,150.81,150.61,150.76,12760.0,146.8067,146.9821,146.7872,146.9334,12760.0
2022-11-21 13:55:00,150.78,150.81,150.49,150.5,28566.0,146.9529,146.9821,146.6702,146.68,28566.0
2022-11-21 14:00:00,150.5,150.83,150.5,150.71,19658.0,146.68,147.0016,146.68,146.8847,19658.0
2022-11-21 14:05:00,150.72,150.73,150.52,150.52,19577.0,146.8944,146.9041,146.6995,146.6995,19577.0
2022-11-21 14:10:00,150.52,150.61,150.45,150.59,16209.0,146.6995,146.7872,146.6313,146.7677,16209.0
2022-11-21 14:15:00,150.59,150.71,150.46,150.63,16811.0,146.7677,146.8847,146.641,146.8067,16811.0
2022-11-21 14:20:00,150.62,150.63,150.47,150.52,17426.0,146.7969,146.8067,146.6507,146.6995,17426.0
2022-11-21 14:25:00,150.52,150.52,150.42,150.44,10579.0,146.6995,146.6995,146.602,146.6215,10579.0
2022-11-21 14:30:00,150.43,150.48,150.39,150.44,7397.0,146.6118,146.6605,146.5728,146.6215,7397.0
2022-11-21 14:35:00,150.44,150.53,150.31,150.53,20388.0,146.6215,146.7092,146.4948,146.7092,20388.0
2022-11-21 14:40:00,150.51,150.66,150.48,150.5,11900.0,146.6897,146.8359,146.6605,146.68,11900.0
2022-11-21 14:45:00,150.52,150.52,150.41,150.44,10100.0,146.6995,146.6995,146.5923,146.6215,10100.0
2022-11-21 14:50:00,150.46,150.49,150.27,150.29,23444.0,146.641,146.6702,146.4558,146.4753,23444.0
2022-11-21 14:55:00,150.28,150.38,150.28,150.31,23793.0,146.4656,146.563,146.4656,146.4948,23793.0
2022-11-21 15:00:00,150.3,150.39,150.28,150.36,19374.0,146.4851,146.5728,146.4656,146.5435,19374.0
2022-11-21 15:05:00,150.35,150.42,150.19,150.4,31640.0,146.5338,146.602,146.3779,146.5825,31640.0
2022-11-21 15:10:00,150.4,150.56,150.26,150.5,33335.0,146.5825,146.7385,146.4461,146.68,33335.0
2022-11-21 15:15:00,150.5,150.61,150.48,150.53,29651.0,146.68,146.7872,146.6605,146.7092,29651.0
2022-11-21 15:20:00,150.5,150.57,150.27,150.31,37055.0,146.68,146.7482,146.4558,146.4948,37055.0
2022-11-21 15:25:00,150.31,150.36,150.21,150.35,41119.0,146.4948,146.5435,146.3973,146.5338,41119.0
2022-11-21 15:30:00,150.34,150.56,150.33,150.5,41618.0,146.524,146.7385,146.5143,146.68,41618.0
2022-11-21 15:35:00,150.52,150.52,150.13,150.13,115598.0,146.6995,146.6995,146.3194,146.3194,115598.0
2022-11-21 15:40:00,150.14,150.17,149.96,150.16,78258.0,146.3291,146.3584,146.1537,146.3486,78258.0
2022-11-21 15:45:00,150.13,150.45,150.09,150.24,122476.0,146.3194,146.6313,146.2804,146.4266,122476.0
2022-11-21 15:50:00,150.24,150.38,150.0,150.06,135669.0,146.4266,146.563,146.1927,146.2512,135669.0
2022-11-21 15:55:00,150.07,150.07,149.75,149.85,279586.0,146.2609,146.2609,145.949,146.0465,279586.0
2022-11-22 09:30:00,150.09,150.4,149.5,149.58,82921.0,146.2804,146.5825,145.7054,145.7833,82921.0
2022-11-22 09:35:00,149.65,149.86,149.58,149.75,19180.0,145.8516,146.0562,145.7833,145.949,19180.0
2022-11-22 09:40:00,149.8,150.39,149.7,150.19,22073.0,145.9978,146.5728,145.9003,146.3779,22073.0
2022-11-22 09:45:00,150.16,150.41,149.85,149.89,19548.0,146.3486,146.5923,146.0465,146.0855,19548.0
2022-11-22 09:50:00,149.91,149.94,149.54,149.57,22961.0,146.105,146.1342,145.7444,145.7736,22961.0
2022-11-22 09:55:00,149.55,150.01,149.55,149.91,38672.0,145.7541,146.2024,145.7541,146.105,38672.0
2022-11-22 10:00:00,149.93,150.04,149.68,149.75,24186.0,146.1245,146.2317,145.8808,145.949,24186.0
2022-11-22 10:05:00,149.85,150.32,149.79,150.04,28506.0,146.0465,146.5046,145.988,146.2317,28506.0
2022-11-22 10:10:00,150.06,150.09,149.73,149.95,19398.0,146.2512,146.2804,145.9295,146.1439,19398.0
2022-11-22 10:15:00,150.01,150.1,149.89,150.1,16665.0,146.2024,146.2901,146.0855,146.2901,16665.0
2022-11-22 10:20:00,150.07,150.16,149.91,149.97,19412.0,146.2609,146.3486,146.105,146.1634,19412.0
2022-11-22 10:25:00,149.91,149.95,149.72,149.95,28558.0,146.105,146.1439,145.9198,146.1439,28558.0
2022-11-22 10:30:00,150.02,150.02,149.69,149.82,13290.0,146.2122,146.2122,145.8905,146.0172,13290.0
2022-11-22 10:35:00,149.86,150.07,149.83,149.89,11116.0,146.0562,146.2609,146.027,146.0855,11116.0
2022-11-22 10:40:00,149.84,149.96,149.8,149.93,10587.0,146.0367,146.1537,145.9978,146.1245,10587.0
2022-11-22 10:45:00,149.91,150.2,149.89,150.12,35631.0,146.105,146.3876,146.0855,146.3096,35631.0
2022-11-22 10:50:00,150.15,150.44,150.15,150.38,12811.0,146.3389,146.6215,146.3389,146.563,12811.0
2022-11-22 10:55:00,150.37,150.52,150.3,150.5,18837.0,146.5533,146.6995,146.4851,146.68,18837.0
2022-11-22 11:00:00,150.5,150.53,150.37,150.41,11841.0,146.68,146.7092,146.5533,146.5923,11841.0
2022-11-22 11:05:00,150.44,150.54,150.39,150.41,6842.0,146.6215,146.719,146.5728,146.5923,6842.0
2022-11-22 11:10:00,150.42,150.58,150.4,150.57,15888.0,146.602,146.758,146.5825,146.7482,15888.0
2022-11-22 11:15:00,150.57,150.78,150.49,150.78,13032.0,146.7482,146.9529,146.6702,146.9529,13032.0
2022-11-22 11:20:00,150.78,150.86,150.45,150.68,29057.0,146.9529,147.0308,146.6313,146.8554,29057.0
2022-11-22 11:25:00,150.7,150.74,150.41,150.56,15619.0,146.8749,146.9139,146.5923,146.7385,15619.0
2022-11-22 11:30:00,150.62,150.66,150.48,150.66,11668.0,146.7969,146.8359,146.6605,146.8359,11668.0
2022-11-22 11:35:00,150.69,150.69,150.48,150.48,7419.0,146.8652,146.8652,146.6605,146.6605,7419.0
2022-11-22 11:40:00,150.47,150.52,150.34,150.46,33753.0,146.6507,146.6995,146.524,146.641,33753.0
2022-11-22 11:45:00,150.46,150.62,150.37,150.55,33625.0,146.641,146.7969,146.5533,146.7287,33625.0
2022-11-22 11:50:00,150.55,150.61,150.47,150.52,7701.0,146.7287,146.7872,146.6507,146.6995,7701.0
2022-11-22 11:55:00,150.53,150.73,150.53,150.67,16473.0,146.7092,146.9041,146.7092,146.8457,16473.0
2022-11-22 12:00:00,150.71,150.78,150.64,150.72,14718.0,146.8847,146.9529,146.8164,146.8944,14718.0
2022-11-22 12:05:00,150.72,150.72,150.37,150.39,9154.0,146.8944,146.8944,146.5533,146.5728,9154.0
2022-11-22 12:10:00,150.39,150.64,150.38,150.64,10136.0,146.5728,146.8164,146.563,146.8164,10136.0
2022-11-22 12:15:00,150.63,150.7,150.57,150.61,5456.0,146.8067,146.8749,146.7482,146.7872,5456.0
2022-11-22 12:20:00,150.63,150.65,150.5,150.51,25593.0,146.8067,146.8262,146.68,146.6897,25593.0
2022-11-22 12:25:00,150.53,150.63,150.52,150.61,10028.0,146.7092,146.8067,146.6995,146.7872,10028.0
2022-11-22 12:30:00,150.6,150.78,150.56,150.68,9671.0,146.7774,146.9529,146.7385,146.8554,9671.0
2022-11-22 12:35:00,150.73,150.84,150.73,150.84,9166.0,146.9041,147.0114,146.9041,147.0114,9166.0
2022-11-22 12:40:00,150.81,151.0,150.78,150.98,14914.0,146.9821,147.1673,146.9529,147.1478,14914.0
2022-11-22 12:45:00,150.98,151.07,150.93,150.97,6467.0,147.1478,147.2355,147.0991,147.1381,6467.0
2022-11-22 12:50:00,150.96,150.97,150.76,150.76,13096.0,147.1283,147.1381,146.9334,146.9334,13096.0
2022-11-22 12:55:00,150.78,150.87,150.77,150.77,22088.0,146.9529,147.0406,146.9431,146.9431,22088.0
2022-11-22 13:00:00,150.77,150.81,150.68,150.74,23945.0,146.9431,146.9821,146.8554,146.9139,23945.0
2022-11-22 13:05:00,150.73,150.86,150.72,150.8,4862.0,146.9041,147.0308,146.8944,146.9724,4862.0
2022-11-22 13:10:00,150.77,150.89,150.77,150.88,2389.0,146.9431,147.0601,146.9431,147.0503,2389.0
2022-11-22 13:15:00,150.91,151.04,150.88,151.03,10075.0,147.0796,147.2063,147.0503,147.1965,10075.0
2022-11-22 13:20:00,151.01,151.06,150.93,151.06,11888.0,147.177,147.2258,147.0991,147.2258,11888.0
2022-11-22 13:25:00,151.06,151.21,151.06,151.15,5242.0,147.2258,147.372,147.2258,147.3135,5242.0
2022-11-22 13:30:00,151.17,151.25,151.16,151.19,9205.0,147.333,147.4109,147.3232,147.3525,9205.0
2022-11-22 13:35:00,151.19,151.22,150.99,150.99,13526.0,147.3525,147.3817,147.1575,147.1575,13526.0
2022-11-22 13:40:00,150.99,151.03,150.93,151.01,9746.0,147.1575,147.1965,147.0991,147.177,9746.0
2022-11-22 13:45:00,151.0,151.06,150.97,151.03,9717.0,147.1673,147.2258,147.1381,147.1965,9717.0
2022-11-22 13:50:00,151.06,151.13,150.99,151.0,7967.0,147.2258,147.294,147.1575,147.1673,7967.0
2022-11-22 13:55:00,150.96,151.01,150.93,150.96,6202.0,147.1283,147.177,147.0991,147.1283,6202.0
2022-11-22 14:00:00,150.94,150.98,150.82,150.83,8247.0,147.1088,147.1478,146.9919,147.0016,8247.0
2022-11-22 14:05:00,150.84,150.86,150.73,150.76,5918.0,147.0114,147.0308,146.9041,146.9334,5918.0
2022-11-22 14:10:00,150.78,150.82,150.66,150.66,12251.0,146.9529,146.9919,146.8359,146.8359,12251.0
2022-11-22 14:15:00,150.69,150.84,150.61,150.83,12247.0,146.8652,147.0114,146.7872,147.0016,12247.0
2022-11-22 14:20:00,150.82,151.03,150.81,150.88,20932.0,146.9919,147.1965,146.9821,147.0503,20932.0
2022-11-22 14:25:00,150.87,151.1,150.86,151.01,17891.0,147.0406,147.2648,147.0308,147.177,17891.0
2022-11-22 14:30:00,151.0,151.0,150.88,150.96,11100.0,147.1673,147.1673,147.0503,147.1283,11100.0
2022-11-22 14:35:00,150.94,151.05,150.86,150.9,23729.0,147.1088,147.216,147.0308,147.0698,23729.0
2022-11-22 14:40:00,150.88,150.99,150.85,150.89,18497.0,147.0503,147.1575,147.0211,147.0601,18497.0
2022-11-22 14:45:00,150.91,151.06,150.87,151.02,11288.0,147.0796,147.2258,147.0406,147.1868,11288.0
2022-11-22 14:50:00,151.03,151.08,150.98,151.08,13410.0,147.1965,147.2453,147.1478,147.2453,13410.0
2022-11-22 14:55:00,151.08,151.09,151.02,151.05,13274.0,147.2453,147.255,147.1868,147.216,13274.0
2022-11-22 15:00:00,151.05,151.26,151.02,151.25,20068.0,147.216,147.4207,147.1868,147.4109,20068.0
2022-11-22 15:05:00,151.26,151.3,151.12,151.28,27265.0,147.4207,147.4597,147.2842,147.4402,27265.0
2022-11-22 15:10:00,151.29,151.45,151.22,151.42,26667.0,147.4499,147.6059,147.3817,147.5766,26667.0
2022-11-22 15:15:00,151.42,151.53,151.38,151.52,32620.0,147.5766,147.6838,147.5376,147.6741,32620.0
2022-11-22 15:20:00,151.52,151.59,151.43,151.53,27256.0,147.6741,147.7423,147.5864,147.6838,27256.0
2022-11-22 15:25:00,151.54,151.54,151.41,151.54,27140.0,147.6936,147.6936,147.5669,147.6936,27140.0
2022-11-22 15:30:00,151.52,151.68,151.51,151.68,28414.0,147.6741,147.83,147.6643,147.83,28414.0
2022-11-22 15:35:00,151.67,151.67,151.39,151.4,23715.0,147.8203,147.8203,147.5474,147.5571,23715.0
2022-11-22 15:40:00,151.39,151.48,151.37,151.47,25768.0,147.5474,147.6351,147.5279,147.6254,25768.0
2022-11-22 15:45:00,151.46,151.58,151.43,151.47,45930.0,147.6156,147.7326,147.5864,147.6254,45930.0
2022-11-22 15:50:00,151.47,151.68,151.45,151.58,77263.0,147.6254,147.83,147.6059,147.7326,77263.0
2022-11-22 15:55:00,151.58,151.77,151.47,151.56,158555.0,147.7326,147.9177,147.6254,147.7131,158555.0
2022-11-23 09:30:00,151.05,151.77,151.01,151.62,47718.0,147.216,147.9177,147.177,147.7716,47718.0
2022-11-23 09:35:00,151.74,151.88,151.58,151.7,10734.0,147.8885,148.025,147.7326,147.8495,10734.0
2022-11-23 09:40:00,151.7,151.95,151.7,151.84,23493.0,147.8495,148.0932,147.8495,147.986,23493.0
2022-11-23 09:45:00,151.96,152.17,151.63,151.88,34390.0,148.1029,148.3076,147.7813,148.025,34390.0
2022-11-23 09:50:00,151.85,151.99,151.73,151.84,20649.0,147.9957,148.1322,147.8788,147.986,20649.0
2022-11-23 09:55:00,151.78,151.94,151.48,151.51,16521.0,147.9275,148.0834,147.6351,147.6643,16521.0
2022-11-23 10:00:00,151.63,151.63,151.27,151.5,10695.0,147.7813,147.7813,147.4304,147.6546,10695.0
2022-11-23 10:05:00,151.49,151.62,151.31,151.36,11135.0,147.6449,147.7716,147.4694,147.5182,11135.0
2022-11-23 10:10:00,151.36,151.42,151.27,151.38,6948.0,147.5182,147.5766,147.4304,147.5376,6948.0
2022-11-23 10:15:00,151.34,151.64,151.17,151.51,8925.0,147.4987,147.791,147.333,147.6643,8925.0
2022-11-23 10:20:00,151.49,151.52,151.38,151.48,13893.0,147.6449,147.6741,147.5376,147.6351,13893.0
2022-11-23 10:25:00,151.5,151.55,151.13,151.16,17927.0,147.6546,147.7033,147.294,147.3232,17927.0
2022-11-23 10:30:00,151.17,151.26,151.09,151.11,14922.0,147.333,147.4207,147.255,147.2745,14922.0
2022-11-23 10:35:00,151.13,151.17,151.01,151.09,9498.0,147.294,147.333,147.177,147.255,9498.0
2022-11-23 10:40:00,151.09,151.3,150.9,151.2,31290.0,147.255,147.4597,147.0698,147.3622,31290.0
2022-11-23 10:45:00,151.24,151.28,151.05,151.06,11738.0,147.4012,147.4402,147.216,147.2258,11738.0
2022-11-23 10:50:00,151.09,151.11,150.81,150.86,18395.0,147.255,147.2745,146.9821,147.0308,18395.0
2022-11-23 10:55:00,150.82,150.82,150.67,150.74,7452.0,146.9919,146.9919,146.8457,146.9139,7452.0
2022-11-23 11:00:00,150.76,150.8,150.65,150.8,10593.0,146.9334,146.9724,146.8262,146.9724,10593.0
2022-11-23 11:05:00,150.78,151.08,150.75,151.01,9351.0,146.9529,147.2453,146.9236,147.177,9351.0
2022-11-23 11:10:00,151.02,151.03,150.85,150.93,18068.0,147.1868,147.1965,147.0211,147.0991,18068.0
2022-11-23 11:15:00,150.91,151.09,150.89,151.03,9917.0,147.0796,147.255,147.0601,147.1965,9917.0
2022-11-23 11:20:00,151.02,151.09,150.93,151.08,8846.0,147.1868,147.255,147.0991,147.2453,8846.0
2022-11-23 11:25:00,151.12,151.23,151.06,151.06,8380.0,147.2842,147.3915,147.2258,147.2258,8380.0
2022-11-23 11:30:00,151.08,151.12,151.01,151.02,11324.0,147.2453,147.2842,147.177,147.1868,11324.0
2022-11-23 11:35:00,151.0,151.03,150.87,150.97,11368.0,147.1673,147.1965,147.0406,147.1381,11368.0
2022-11-23 11:40:00,150.99,151.1,150.96,151.0,4392.0,147.1575,147.2648,147.1283,147.1673,4392.0
2022-11-23 11:45:00,151.0,151.02,150.83,150.87,9069.0,147.1673,147.1868,147.0016,147.0406,9069.0
2022-11-23 11:50:00,150.84,150.94,150.48,150.48,7274.0,147.0114,147.1088,146.6605,146.6605,7274.0
2022-11-23 11:55:00,150.46,150.48,150.14,150.38,20629.0,146.641,146.6605,146.3291,146.563,20629.0
2022-11-23 12:00:00,150.34,150.39,150.19,150.3,9299.0,146.524,146.5728,146.3779,146.4851,9299.0
2022-11-23 12:05:00,150.33,150.33,150.15,150.21,18959.0,146.5143,146.5143,146.3389,146.3973,18959.0
2022-11-23 12:10:00,150.21,150.24,149.96,150.0,13279.0,146.3973,146.4266,146.1537,146.1927,13279.0
2022-11-23 12:15:00,149.98,150.06,149.91,149.99,6724.0,146.1732,146.2512,146.105,146.1829,6724.0
2022-11-23 12:20:00,150.03,150.07,149.89,149.91,10980.0,146.2219,146.2609,146.0855,146.105,10980.0
2022-11-23 12:25:00,149.91,149.98,149.88,149.94,8878.0,146.105,146.1732,146.0757,146.1342,8878.0
2022-11-23 12:30:00,149.94,149.95,149.83,149.94,7098.0,146.1342,146.1439,146.027,146.1342,7098.0
2022-11-23 12:35:00,149.91,150.11,149.89,150.11,7277.0,146.105,146.2999,146.0855,146.2999,7277.0
2022-11-23 12:40:00,150.1,150.17,149.9,149.97,10787.0,146.2901,146.3584,146.0952,146.1634,10787.0
2022-11-23 12:45:00,149.96,149.99,149.88,149.93,9001.0,146.1537,146.1829,146.0757,146.1245,9001.0
2022-11-23 12:50:00,149.92,149.97,149.86,149.95,13366.0,146.1147,146.1634,146.0562,146.1439,13366.0
2022-11-23 12:55:00,149.95,150.1,149.86,150.09,7770.0,146.1439,146.2901,146.0562,146.2804,7770.0
2022-11-23 13:00:00,150.09,150.21,150.03,150.21,5822.0,146.2804,146.3973,146.2219,146.3973,5822.0
2022-11-23 13:05:00,150.18,150.31,150.16,150.31,13538.0,146.3681,146.4948,146.3486,146.4948,13538.0
2022-11-23 13:10:00,150.28,150.28,150.01,150.04,7336.0,146.4656,146.4656,146.2024,146.2317,7336.0
2022-11-23 13:15:00,150.02,150.11,149.97,150.11,7578.0,146.2122,146.2999,146.1634,146.2999,7578.0
2022-11-23 13:20:00,150.09,150.09,150.02,150.06,10815.0,146.2804,146.2804,146.2122,146.2512,10815.0
2022-11-23 13:25:00,150.08,150.34,150.05,150.33,12035.0,146.2706,146.524,146.2414,146.5143,12035.0
2022-11-23 13:30:00,150.34,150.44,150.27,150.32,8360.0,146.524,146.6215,146.4558,146.5046,8360.0
2022-11-23 13:35:00,150.33,150.41,150.16,150.22,24211.0,146.5143,146.5923,146.3486,146.4071,24211.0
2022-11-23 13:40:00,150.22,150.23,150.02,150.11,7131.0,146.4071,146.4168,146.2122,146.2999,7131.0
2022-11-23 13:45:00,150.11,150.24,150.07,150.16,6054.0,146.2999,146.4266,146.2609,146.3486,6054.0
2022-11-23 13:50:00,150.15,150.19,150.09,150.17,10885.0,146.3389,146.3779,146.2804,146.3584,10885.0
2022-11-23 13:55:00,150.15,150.2,150.13,150.15,8218.0,146.3389,146.3876,146.3194,146.3389,8218.0
2022-11-23 14:00:00,150.15,150.66,150.01,150.43,27030.0,146.3389,146.8359,146.2024,146.6118,27030.0
2022-11-23 14:05:00,150.44,150.44,150.09,150.23,12664.0,146.6215,146.6215,146.2804,146.4168,12664.0
2022-11-23 14:10:00,150.18,150.4,150.03,150.39,18719.0,146.3681,146.5825,146.2219,146.5728,18719.0
2022-11-23 14:15:00,150.4,150.5,150.25,150.28,8825.0,146.5825,146.68,146.4363,146.4656,8825.0
2022-11-23 14:20:00,150.32,150.44,150.27,150.39,7913.0,146.5046,146.6215,146.4558,146.5728,7913.0
2022-11-23 14:25:00,150.39,150.6,150.36,150.5,9522.0,146.5728,146.7774,146.5435,146.68,9522.0
2022-11-23 14:30:00,150.48,150.48,150.28,150.34,12114.0,146.6605,146.6605,146.4656,146.524,12114.0
2022-11-23 14:35:00,150.31,150.31,150.2,150.26,19142.0,146.4948,146.4948,146.3876,146.4461,19142.0
2022-11-23 14:40:00,150.24,150.5,150.24,150.49,11890.0,146.4266,146.68,146.4266,146.6702,11890.0
2022-11-23 14:45:00,150.5,150.7,150.47,150.64,9807.0,146.68,146.8749,146.6507,146.8164,9807.0
2022-11-23 14:50:00,150.64,150.81,150.55,150.59,16007.0,146.8164,146.9821,146.7287,146.7677,16007.0
2022-11-23 14:55:00,150.61,150.73,150.57,150.62,7829.0,146.7872,146.9041,146.7482,146.7969,7829.0
2022-11-23 15:00:00,150.61,150.64,150.42,150.5,15803.0,146.7872,146.8164,146.602,146.68,15803.0
2022-11-23 15:05:00,150.49,150.69,150.49,150.67,9869.0,146.6702,146.8652,146.6702,146.8457,9869.0
2022-11-23 15:10:00,150.69,150.8,150.63,150.8,12930.0,146.8652,146.9724,146.8067,146.9724,12930.0
2022-11-23 15:15:00,150.76,150.93,150.7,150.93,15778.0,146.9334,147.0991,146.8749,147.0991,15778.0
2022-11-23 15:20:00,150.94,150.95,150.76,150.76,32860.0,147.1088,147.1186,146.9334,146.9334,32860.0
2022-11-23 15:25:00,150.75,150.82,150.57,150.58,20854.0,146.9236,146.9919,146.7482,146.758,20854.0
2022-11-23 15:30:00,150.58,150.59,150.33,150.36,16903.0,146.758,146.7677,146.5143,146.5435,16903.0
2022-11-23 15:35:00,150.38,150.48,150.32,150.44,17274.0,146.563,146.6605,146.5046,146.6215,17274.0
2022-11-23 15:40:00,150.47,150.48,150.21,150.47,27536.0,146.6507,146.6605,146.3973,146.6507,27536.0
2022-11-23 15:45:00,150.47,150.48,150.1,150.14,34062.0,146.6507,146.6605,146.2901,146.3291,34062.0
2022-11-23 15:50:00,150.15,150.25,149.99,150.02,58361.0,146.3389,146.4363,146.1829,146.2122,58361.0
2022-11-23 15:55:00,150.02,150.19,149.76,150.19,215350.0,146.2122,146.3779,145.9588,146.3779,215350.0
2022-11-25 09:30:00,151.4,151.46,150.22,150.39,76615.0,147.5571,147.6156,146.4071,146.5728,76615.0
2022-11-25 09:35:00,150.43,150.69,150.3,150.52,27754.0,146.6118,146.8652,146.4851,146.6995,27754.0
2022-11-25 09:40:00,150.56,150.57,150.39,150.4,24378.0,146.7385,146.7482,146.5728,146.5825,24378.0
2022-11-25 09:45:00,150.44,150.85,150.35,150.66,39410.0,146.6215,147.0211,146.5338,146.8359,39410.0
2022-11-25 09:50:00,150.66,150.82,150.6,150.81,26405.0,146.8359,146.9919,146.7774,146.9821,26405.0
2022-11-25 09:55:00,150.8,151.05,150.77,150.95,17246.0,146.9724,147.216,146.9431,147.1186,17246.0
2022-11-25 10:00:00,150.95,150.95,150.8,150.8,18894.0,147.1186,147.1186,146.9724,146.9724,18894.0
2022-11-25 10:05:00,150.83,151.15,150.8,151.14,17485.0,147.0016,147.3135,146.9724,147.3037,17485.0
2022-11-25 10:10:00,151.2,151.24,151.02,151.11,13597.0,147.3622,147.4012,147.1868,147.2745,13597.0
2022-11-25 10:15:00,151.06,151.06,150.84,150.86,9627.0,147.2258,147.2258,147.0114,147.0308,9627.0
2022-11-25 10:20:00,150.91,151.12,150.88,151.08,11149.0,147.0796,147.2842,147.0503,147.2453,11149.0
2022-11-25 10:25:00,151.07,151.14,150.93,150.94,8243.0,147.2355,147.3037,147.0991,147.1088,8243.0
2022-11-25 10:30:00,150.93,151.17,150.93,151.08,17172.0,147.0991,147.333,147.0991,147.2453,17172.0
2022-11-25 10:35:00,151.1,151.41,151.1,151.41,13861.0,147.2648,147.5669,147.2648,147.5669,13861.0
2022-11-25 10:40:00,151.41,151.41,151.32,151.41,7687.0,147.5669,147.5669,147.4792,147.5669,7687.0
2022-11-25 10:45:00,151.41,151.48,151.28,151.4,12637.0,147.5669,147.6351,147.4402,147.5571,12637.0
2022-11-25 10:50:00,151.42,151.56,151.33,151.52,10434.0,147.5766,147.7131,147.4889,147.6741,10434.0
2022-11-25 10:55:00,151.52,151.59,151.41,151.53,11457.0,147.6741,147.7423,147.5669,147.6838,11457.0
2022-11-25 11:00:00,151.55,151.63,151.43,151.5,12807.0,147.7033,147.7813,147.5864,147.6546,12807.0
2022-11-25 11:05:00,151.5,151.58,151.43,151.43,9504.0,147.6546,147.7326,147.5864,147.5864,9504.0
2022-11-25 11:10:00,151.43,151.59,151.35,151.44,15698.0,147.5864,147.7423,147.5084,147.5961,15698.0
2022-11-25 11:15:00,151.49,151.57,151.35,151.52,12396.0,147.6449,147.7228,147.5084,147.6741,12396.0
2022-11-25 11:20:00,151.59,151.6,151.46,151.49,11871.0,147.7423,147.7521,147.6156,147.6449,11871.0
2022-11-25 11:25:00,151.49,151.51,151.35,151.36,11141.0,147.6449,147.6643,147.5084,147.5182,11141.0
2022-11-25 11:30:00,151.42,151.45,151.2,151.39,12838.0,147.5766,147.6059,147.3622,147.5474,12838.0
2022-11-25 11:35:00,151.38,151.51,151.35,151.51,6434.0,147.5376,147.6643,147.5084,147.6643,6434.0
2022-11-25 11:40:00,151.51,151.65,151.48,151.61,6268.0,147.6643,147.8008,147.6351,147.7618,6268.0
2022-11-25 11:45:00,151.6,151.68,151.58,151.65,5337.0,147.7521,147.83,147.7326,147.8008,5337.0
2022-11-25 11:50:00,151.69,151.72,151.51,151.51,6426.0,147.8398,147.869,147.6643,147.6643,6426.0
2022-11-25 11:55:00,151.53,151.63,151.52,151.61,4841.0,147.6838,147.7813,147.6741,147.7618,4841.0
2022-11-25 12:00:00,151.61,151.79,151.58,151.72,18462.0,147.7618,147.9372,147.7326,147.869,18462.0
2022-11-25 12:05:00,151.73,151.77,151.61,151.61,8957.0,147.8788,147.9177,147.7618,147.7618,8957.0
2022-11-25 12:10:00,151.61,151.68,151.55,151.58,17014.0,147.7618,147.83,147.7033,147.7326,17014.0
2022-11-25 12:15:00,151.6,151.66,151.51,151.53,9464.0,147.7521,147.8105,147.6643,147.6838,9464.0
2022-11-25 12:20:00,151.55,151.64,151.44,151.64,31756.0,147.7033,147.791,147.5961,147.791,31756.0
2022-11-25 12:25:00,151.63,151.74,151.6,151.66,12017.0,147.7813,147.8885,147.7521,147.8105,12017.0
2022-11-25 12:30:00,151.62,151.62,151.42,151.44,9884.0,147.7716,147.7716,147.5766,147.5961,9884.0
2022-11-25 12:35:00,151.44,151.5,151.33,151.47,19987.0,147.5961,147.6546,147.4889,147.6254,19987.0
2022-11-25 12:40:00,151.47,151.47,151.15,151.15,17171.0,147.6254,147.6254,147.3135,147.3135,17171.0
2022-11-25 12:45:00,151.16,151.26,151.05,151.19,16038.0,147.3232,147.4207,147.216,147.3525,16038.0
2022-11-25 12:50:00,151.19,151.35,151.19,151.23,30023.0,147.3525,147.5084,147.3525,147.3915,30023.0
2022-11-25 12:55:00,151.21,151.3,151.04,151.05,82964.0,147.372,147.4597,147.2063,147.216,82964.0
2022-11-28 09:30:00,151.01,151.75,150.51,151.46,70755.0,147.177,147.8983,146.6897,147.6156,70755.0
2022-11-28 09:35:00,151.54,151.78,151.4,151.65,37976.0,147.6936,147.9275,147.5571,147.8008,37976.0
2022-11-28 09:40:00,151.54,151.97,151.06,151.14,124232.0,147.6936,148.1127,147.2258,147.3037,124232.0
2022-11-28 09:45:00,151.06,151.29,150.99,151.27,31715.0,147.2258,147.4499,147.1575,147.4304,31715.0
2022-11-28 09:50:00,151.29,151.46,150.9,151.46,18737.0,147.4499,147.6156,147.0698,147.6156,18737.0
2022-11-28 09:55:00,151.46,151.57,151.06,151.41,15806.0,147.6156,147.7228,147.2258,147.5669,15806.0
2022-11-28 10:00:00,151.36,151.45,151.06,151.43,12166.0,147.5182,147.6059,147.2258,147.5864,12166.0
2022-11-28 10:05:00,151.4,151.63,151.33,151.63,21854.0,147.5571,147.7813,147.4889,147.7813,21854.0
2022-11-28 10:10:00,151.64,151.83,151.52,151.78,23479.0,147.791,147.9762,147.6741,147.9275,23479.0
2022-11-28 10:15:00,151.77,152.15,151.76,152.04,27068.0,147.9177,148.2881,147.908,148.1809,27068.0
2022-11-28 10:20:00,152.04,152.21,151.86,151.97,28032.0,148.1809,148.3466,148.0055,148.1127,28032.0
2022-11-28 10:25:00,151.95,152.11,151.83,151.87,32522.0,148.0932,148.2491,147.9762,148.0152,32522.0
2022-11-28 10:30:00,151.87,151.93,151.57,151.63,14447.0,148.0152,148.0737,147.7228,147.7813,14447.0
2022-11-28 10:35:00,151.62,151.81,151.45,151.49,18135.0,147.7716,147.9567,147.6059,147.6449,18135.0
2022-11-28 10:40:00,151.55,151.57,151.42,151.47,16878.0,147.7033,147.7228,147.5766,147.6254,16878.0
2022-11-28 10:45:00,151.45,151.54,151.37,151.39,46832.0,147.6059,147.6936,147.5279,147.5474,46832.0
2022-11-28 10:50:00,151.44,151.46,151.14,151.14,10204.0,147.5961,147.6156,147.3037,147.3037,10204.0
2022-11-28 10:55:00,151.12,151.14,150.97,151.09,11922.0,147.2842,147.3037,147.1381,147.255,11922.0
2022-11-28 11:00:00,151.06,151.2,151.06,151.17,8260.0,147.2258,147.3622,147.2258,147.333,8260.0
2022-11-28 11:05:00,151.13,151.23,151.04,151.18,10808.0,147.294,147.3915,147.2063,147.3427,10808.0
2022-11-28 11:10:00,151.15,151.15,151.01,151.06,11812.0,147.3135,147.3135,147.177,147.2258,11812.0
2022-11-28 11:15:00,151.03,151.13,150.87,150.9,66510.0,147.1965,147.294,147.0406,147.0698,66510.0
2022-11-28 11:20:00,150.9,151.07,150.69,151.0,33797.0,147.0698,147.2355,146.8652,147.1673,33797.0
2022-11-28 11:25:00,150.97,151.19,150.96,151.05,11871.0,147.1381,147.3525,147.1283,147.216,11871.0
2022-11-28 11:30:00,151.02,151.05,150.82,150.83,8336.0,147.1868,147.216,146.9919,147.0016,8336.0
2022-11-28 11:35:00,150.81,150.81,150.53,150.55,9758.0,146.9821,146.9821,146.7092,146.7287,9758.0
2022-11-28 11:40:00,150.56,150.56,150.38,150.4,8145.0,146.7385,146.7385,146.563,146.5825,8145.0
2022-11-28 11:45:00,150.41,150.52,150.4,150.44,5543.0,146.5923,146.6995,146.5825,146.6215,5543.0
2022-11-28 11:50:00,150.44,150.64,150.32,150.63,16810.0,146.6215,146.8164,146.5046,146.8067,16810.0
2022-11-28 11:55:00,150.58,150.64,150.49,150.49,7388.0,146.758,146.8164,146.6702,146.6702,7388.0
2022-11-28 12:00:00,150.49,150.49,150.06,150.27,24742.0,146.6702,146.6702,146.2512,146.4558,24742.0
2022-11-28 12:05:00,150.28,150.64,150.22,150.22,32074.0,146.4656,146.8164,146.4071,146.4071,32074.0
2022-11-28 12:10:00,150.17,150.21,149.99,150.1,12156.0,146.3584,146.3973,146.1829,146.2901,12156.0
2022-11-28 12:15:00,150.12,150.31,150.11,150.28,8866.0,146.3096,146.4948,146.2999,146.4656,8866.0
2022-11-28 12:20:00,150.26,150.37,150.25,150.33,4511.0,146.4461,146.5533,146.4363,146.5143,4511.0
2022-11-28 12:25:00,150.3,150.39,150.29,150.29,7812.0,146.4851,146.5728,146.4753,146.4753,7812.0
2022-11-28 12:30:00,150.3,150.41,150.3,150.32,4826.0,146.4851,146.5923,146.4851,146.5046,4826.0
2022-11-28 12:35:00,150.29,150.34,150.21,150.22,7165.0,146.4753,146.524,146.3973,146.4071,7165.0
2022-11-28 12:40:00,150.26,150.32,150.17,150.25,6352.0,146.4461,146.5046,146.3584,146.4363,6352.0
2022-11-28 12:45:00,150.25,150.29,150.17,150.2,2639.0,146.4363,146.4753,146.3584,146.3876,2639.0
2022-11-28 12:50:00,150.18,150.18,149.8,149.9,22066.0,146.3681,146.3681,145.9978,146.0952,22066.0
2022-11-28 12:55:00,149.9,149.99,149.57,149.64,62260.0,146.0952,146.1829,145.7736,145.8418,62260.0
2022-11-28 13:00:00,149.66,149.75,149.66,149.72,12819.0,145.8613,145.949,145.8613,145.9198,12819.0
2022-11-28 13:05:00,149.73,149.8,149.7,149.77,8626.0,145.9295,145.9978,145.9003,145.9685,8626.0
2022-11-28 13:10:00,149.77,149.91,149.69,149.82,9243.0,145.9685,146.105,145.8905,146.0172,9243.0
2022-11-28 13:15:00,149.77,149.93,149.77,149.9,7222.0,145.9685,146.1245,145.9685,146.0952,7222.0
2022-11-28 13:20:00,149.92,149.99,149.88,149.97,5465.0,146.1147,146.1829,146.0757,146.1634,5465.0
2022-11-28 13:25:00,149.97,149.97,149.87,149.9,8250.0,146.1634,146.1634,146.066,146.0952,8250.0
2022-11-28 13:30:00,149.87,149.87,149.76,149.87,13354.0,146.066,146.066,145.9588,146.066,13354.0
2022-11-28 13:35:00,149.86,149.97,149.74,149.89,19008.0,146.0562,146.1634,145.9393,146.0855,19008.0
2022-11-28 13:40:00,149.88,149.93,149.87,149.91,8543.0,146.0757,146.1245,146.066,146.105,8543.0
2022-11-28 13:45:00,149.89,150.1,149.81,150.03,10352.0,146.0855,146.2901,146.0075,146.2219,10352.0
2022-11-28 13:50:00,150.03,150.14,149.92,150.09,15702.0,146.2219,146.3291,146.1147,146.2804,15702.0
2022-11-28 13:55:00,150.04,150.1,149.72,149.88,18664.0,146.2317,146.2901,145.9198,146.0757,18664.0
2022-11-28 14:00:00,149.88,149.93,149.83,149.87,8750.0,146.0757,146.1245,146.027,146.066,8750.0
2022-11-28 14:05:00,149.87,149.94,149.78,149.8,7414.0,146.066,146.1342,145.9783,145.9978,7414.0
2022-11-28 14:10:00,149.78,149.86,149.74,149.75,9685.0,145.9783,146.0562,145.9393,145.949,9685.0
2022-11-28 14:15:00,149.77,149.88,149.73,149.82,7973.0,145.9685,146.0757,145.9295,146.0172,7973.0
2022-11-28 14:20:00,149.82,149.83,149.71,149.81,7763.0,146.0172,146.027,145.91,146.0075,7763.0
2022-11-28 14:25:00,149.79,149.95,149.77,149.89,7553.0,145.988,146.1439,145.9685,146.0855,7553.0
2022-11-28 14:30:00,149.89,149.9,149.81,149.89,13612.0,146.0855,146.0952,146.0075,146.0855,13612.0
2022-11-28 14:35:00,149.92,149.97,149.87,149.95,7741.0,146.1147,146.1634,146.066,146.1439,7741.0
2022-11-28 14:40:00,149.92,149.97,149.89,149.9,9139.0,146.1147,146.1634,146.0855,146.0952,9139.0
2022-11-28 14:45:00,149.93,149.94,149.89,149.91,8052.0,146.1245,146.1342,146.0855,146.105,8052.0
2022-11-28 14:50:00,149.93,149.97,149.88,149.93,11769.0,146.1245,146.1634,146.0757,146.1245,11769.0
2022-11-28 14:55:00,149.94,149.94,149.8,149.8,8584.0,146.1342,146.1342,145.9978,145.9978,8584.0
2022-11-28 15:00:00,149.8,149.95,149.76,149.9,18773.0,145.9978,146.1439,145.9588,146.0952,18773.0
2022-11-28 15:05:00,149.91,149.93,149.84,149.88,24990.0,146.105,146.1245,146.0367,146.0757,24990.0
2022-11-28 15:10:00,149.86,149.9,149.51,149.58,26132.0,146.0562,146.0952,145.7151,145.7833,26132.0
2022-11-28 15:15:00,149.6,149.68,149.44,149.65,25735.0,145.8028,145.8808,145.6469,145.8516,25735.0
2022-11-28 15:20:00,149.65,149.78,149.64,149.78,23551.0,145.8516,145.9783,145.8418,145.9783,23551.0
2022-11-28 15:25:00,149.78,149.82,149.72,149.75,25441.0,145.9783,146.0172,145.9198,145.949,25441.0
2022-11-28 15:30:00,149.74,149.88,149.72,149.8,28725.0,145.9393,146.0757,145.9198,145.9978,28725.0
2022-11-28 15:35:00,149.81,149.92,149.72,149.88,29345.0,146.0075,146.1147,145.9198,146.0757,29345.0
2022-11-28 15:40:00,149.88,149.9,149.81,149.87,30202.0,146.0757,146.0952,146.0075,146.066,30202.0
2022-11-28 15:45:00,149.86,149.94,149.8,149.91,62191.0,146.0562,146.1342,145.9978,146.105,62191.0
2022-11-28 15:50:00,149.89,150.16,149.69,150.02,98716.0,146.0855,146.3486,145.8905,146.2122,98716.0
2022-11-28 15:55:00,150.02,150.13,149.86,149.91,269500.0,146.2122,146.3194,146.0562,146.105,269500.0
2022-11-29 09:30:00,149.06,149.61,148.87,149.47,78350.0,145.2765,145.8126,145.0914,145.6761,78350.0
2022-11-29 09:35:00,149.41,149.55,149.03,149.03,19591.0,145.6177,145.7541,145.2473,145.2473,19591.0
2022-11-29 09:40:00,149.13,149.35,148.94,148.96,46073.0,145.3448,145.5592,145.1596,145.1791,46073.0
2022-11-29 09:45:00,148.95,149.1,148.82,148.96,19267.0,145.1693,145.3155,145.0426,145.1791,19267.0
2022-11-29 09:50:00,148.92,149.1,148.85,149.01,11930.0,145.1401,145.3155,145.0719,145.2278,11930.0
2022-11-29 09:55:00,148.98,148.98,148.75,148.78,11999.0,145.1986,145.1986,144.9744,145.0036,11999.0
2022-11-29 10:00:00,148.78,148.84,148.64,148.78,18952.0,145.0036,145.0621,144.8672,145.0036,18952.0
2022-11-29 10:05:00,148.83,149.0,148.68,148.84,23363.0,145.0524,145.2181,144.9062,145.0621,23363.0
2022-11-29 10:10:00,148.84,148.92,148.58,148.87,26650.0,145.0621,145.1401,144.8087,145.0914,26650.0
2022-11-29 10:15:00,148.81,149.32,148.79,149.07,29249.0,145.0329,145.5299,145.0134,145.2863,29249.0
2022-11-29 10:20:00,149.15,149.16,148.97,149.04,28716.0,145.3643,145.374,145.1888,145.257,28716.0
2022-11-29 10:25:00,149.02,149.41,149.02,149.31,24472.0,145.2376,145.6177,145.2376,145.5202,24472.0
2022-11-29 10:30:00,149.31,149.47,149.2,149.2,11797.0,145.5202,145.6761,145.413,145.413,11797.0
2022-11-29 10:35:00,149.16,149.24,149.1,149.15,14959.0,145.374,145.452,145.3155,145.3643,14959.0
2022-11-29 10:40:00,149.16,149.33,149.14,149.21,19028.0,145.374,145.5397,145.3545,145.4227,19028.0
2022-11-29 10:45:00,149.23,149.27,149.11,149.11,10984.0,145.4422,145.4812,145.3253,145.3253,10984.0
2022-11-29 10:50:00,149.13,149.25,149.07,149.12,15297.0,145.3448,145.4617,145.2863,145.335,15297.0
2022-11-29 10:55:00,149.12,149.43,149.11,149.37,15392.0,145.335,145.6371,145.3253,145.5787,15392.0
2022-11-29 11:00:00,149.38,149.38,148.84,148.9,16622.0,145.5884,145.5884,145.0621,145.1206,16622.0
2022-11-29 11:05:00,148.92,148.95,148.52,148.52,21163.0,145.1401,145.1693,144.7502,144.7502,21163.0
2022-11-29 11:10:00,148.56,148.6,148.11,148.25,42806.0,144.7892,144.8282,144.3506,144.4871,42806.0
2022-11-29 11:15:00,148.24,148.24,147.9,147.91,31817.0,144.4773,144.4773,144.146,144.1557,31817.0
2022-11-29 11:20:00,147.89,148.15,147.82,148.11,28058.0,144.1362,144.3896,144.068,144.3506,28058.0
2022-11-29 11:25:00,148.11,148.34,148.08,148.25,18482.0,144.3506,144.5748,144.3214,144.4871,18482.0
2022-11-29 11:30:00,148.24,148.26,148.08,148.19,14359.0,144.4773,144.4968,144.3214,144.4286,14359.0
2022-11-29 11:35:00,148.21,148.37,148.15,148.37,10611.0,144.4481,144.604,144.3896,144.604,10611.0
2022-11-29 11:40:00,148.37,148.43,148.3,148.38,12377.0,144.604,144.6625,144.5358,144.6138,12377.0
2022-11-29 11:45:00,148.41,148.68,148.29,148.59,33473.0,144.643,144.9062,144.5261,144.8185,33473.0
2022-11-29 11:50:00,148.59,148.7,148.54,148.7,7441.0,144.8185,144.9257,144.7697,144.9257,7441.0
2022-11-29 11:55:00,148.67,148.72,148.61,148.63,6257.0,144.8964,144.9452,144.838,144.8574,6257.0
2022-11-29 12:00:00,148.62,148.63,148.3,148.33,18897.0,144.8477,144.8574,144.5358,144.5651,18897.0
2022-11-29 12:05:00,148.28,148.53,148.27,148.48,18375.0,144.5163,144.76,144.5066,144.7113,18375.0
2022-11-29 12:10:00,148.51,148.56,148.38,148.53,12805.0,144.7405,144.7892,144.6138,144.76,12805.0
2022-11-29 12:15:00,148.59,148.76,148.52,148.76,10918.0,144.8185,144.9841,144.7502,144.9841,10918.0
2022-11-29 12:20:00,148.74,149.0,148.73,148.99,29965.0,144.9647,145.2181,144.9549,145.2083,29965.0
2022-11-29 12:25:00,148.96,149.04,148.76,148.82,23942.0,145.1791,145.257,144.9841,145.0426,23942.0
2022-11-29 12:30:00,148.84,149.01,148.63,148.67,67477.0,145.0621,145.2278,144.8574,144.8964,67477.0
2022-11-29 12:35:00,148.63,149.14,148.48,148.96,17512.0,144.8574,145.3545,144.7113,145.1791,17512.0
2022-11-29 12:40:00,149.0,149.04,148.74,148.8,13836.0,145.2181,145.257,144.9647,145.0231,13836.0
2022-11-29 12:45:00,148.82,148.9,148.77,148.84,5728.0,145.0426,145.1206,144.9939,145.0621,5728.0
2022-11-29 12:50:00,148.8,148.92,148.77,148.77,12761.0,145.0231,145.1401,144.9939,144.9939,12761.0
2022-11-29 12:55:00,148.79,148.89,148.78,148.86,6188.0,145.0134,145.1109,145.0036,145.0816,6188.0
2022-11-29 13:00:00,148.86,149.05,148.86,148.96,18754.0,145.0816,145.2668,145.0816,145.1791,18754.0
2022-11-29 13:05:00,149.0,149.0,148.82,148.95,16058.0,145.2181,145.2181,145.0426,145.1693,16058.0
2022-11-29 13:10:00,148.9,149.09,148.88,149.09,13454.0,145.1206,145.3058,145.1011,145.3058,13454.0
2022-11-29 13:15:00,149.1,149.1,148.78,148.85,12990.0,145.3155,145.3155,145.0036,145.0719,12990.0
2022-11-29 13:20:00,148.86,148.96,148.82,148.93,17216.0,145.0816,145.1791,145.0426,145.1498,17216.0
2022-11-29 13:25:00,148.93,148.93,148.63,148.66,41918.0,145.1498,145.1498,144.8574,144.8867,41918.0
2022-11-29 13:30:00,148.62,148.62,148.34,148.34,13946.0,144.8477,144.8477,144.5748,144.5748,13946.0
2022-11-29 13:35:00,148.38,148.5,148.31,148.37,12853.0,144.6138,144.7307,144.5456,144.604,12853.0
2022-11-29 13:40:00,148.36,148.46,148.31,148.31,10974.0,144.5943,144.6918,144.5456,144.5456,10974.0
2022-11-29 13:45:00,148.32,148.34,148.21,148.27,11380.0,144.5553,144.5748,144.4481,144.5066,11380.0
2022-11-29 13:50:00,148.28,148.34,148.13,148.34,23095.0,144.5163,144.5748,144.3701,144.5748,23095.0
2022-11-29 13:55:00,148.36,148.57,148.35,148.55,11128.0,144.5943,144.799,144.5846,144.7795,11128.0
2022-11-29 14:00:00,148.56,148.87,148.56,148.8,16655.0,144.7892,145.0914,144.7892,145.0231,16655.0
2022-11-29 14:05:00,148.76,148.79,148.72,148.76,8315.0,144.9841,145.0134,144.9452,144.9841,8315.0
2022-11-29 14:10:00,148.77,148.81,148.66,148.74,15579.0,144.9939,145.0329,144.8867,144.9647,15579.0
2022-11-29 14:15:00,148.73,148.9,148.72,148.78,24052.0,144.9549,145.1206,144.9452,145.0036,24052.0
2022-11-29 14:20:00,148.75,148.76,148.41,148.44,7902.0,144.9744,144.9841,144.643,144.6723,7902.0
2022-11-29 14:25:00,148.44,148.45,148.3,148.36,11696.0,144.6723,144.682,144.5358,144.5943,11696.0
2022-11-29 14:30:00,148.38,148.4,148.2,148.23,11109.0,144.6138,144.6333,144.4384,144.4676,11109.0
2022-11-29 14:35:00,148.19,148.27,148.12,148.23,16175.0,144.4286,144.5066,144.3604,144.4676,16175.0
2022-11-29 14:40:00,148.23,148.25,148.02,148.04,8122.0,144.4676,144.4871,144.2629,144.2824,8122.0
2022-11-29 14:45:00,148.07,148.21,148.01,148.13,15052.0,144.3117,144.4481,144.2532,144.3701,15052.0
2022-11-29 14:50:00,148.13,148.22,148.07,148.14,19323.0,144.3701,144.4579,144.3117,144.3799,19323.0
2022-11-29 14:55:00,148.15,148.29,148.14,148.25,12502.0,144.3896,144.5261,144.3799,144.4871,12502.0
2022-11-29 15:00:00,148.24,148.31,148.1,148.1,18843.0,144.4773,144.5456,144.3409,144.3409,18843.0
2022-11-29 15:05:00,148.1,148.27,148.1,148.25,19754.0,144.3409,144.5066,144.3409,144.4871,19754.0
2022-11-29 15:10:00,148.25,148.26,148.05,148.09,18597.0,144.4871,144.4968,144.2922,144.3312,18597.0
2022-11-29 15:15:00,148.09,148.12,148.03,148.09,32760.0,144.3312,144.3604,144.2727,144.3312,32760.0
2022-11-29 15:20:00,148.09,148.33,148.08,148.31,32895.0,144.3312,144.5651,144.3214,144.5456,32895.0
2022-11-29 15:25:00,148.32,148.46,148.26,148.41,25231.0,144.5553,144.6918,144.4968,144.643,25231.0
2022-11-29 15:30:00,148.42,148.59,148.37,148.55,29682.0,144.6528,144.8185,144.604,144.7795,29682.0
2022-11-29 15:35:00,148.55,148.58,148.34,148.4,39715.0,144.7795,144.8087,144.5748,144.6333,39715.0
2022-11-29 15:40:00,148.4,148.58,148.4,148.46,34215.0,144.6333,144.8087,144.6333,144.6918,34215.0
2022-11-29 15:45:00,148.45,148.65,148.41,148.63,60596.0,144.682,144.8769,144.643,144.8574,60596.0
2022-11-29 15:50:00,148.65,148.85,148.47,148.53,88132.0,144.8769,145.0719,144.7015,144.76,88132.0
2022-11-29 15:55:00,148.51,148.67,148.51,148.58,172302.0,144.7405,144.8964,144.7405,144.8087,172302.0
2022-11-30 09:30:00,148.2,148.78,147.66,148.69,60484.0,144.4384,145.0036,143.9121,144.9159,60484.0
2022-11-30 09:35:00,148.72,149.09,148.51,148.67,47502.0,144.9452,145.3058,144.7405,144.8964,47502.0
2022-11-30 09:40:00,148.68,149.64,148.58,149.41,52620.0,144.9062,145.8418,144.8087,145.6177,52620.0
2022-11-30 09:45:00,149.35,149.59,149.12,149.34,25249.0,145.5592,145.7931,145.335,145.5494,25249.0
2022-11-30 09:50:00,149.3,149.42,148.93,149.23,26814.0,145.5104,145.6274,145.1498,145.4422,26814.0
2022-11-30 09:55:00,149.25,149.89,149.23,149.78,19031.0,145.4617,146.0855,145.4422,145.9783,19031.0
2022-11-30 10:00:00,149.77,149.81,149.21,149.25,18808.0,145.9685,146.0075,145.4227,145.4617,18808.0
2022-11-30 10:05:00,149.25,149.62,149.19,149.41,29364.0,145.4617,145.8223,145.4032,145.6177,29364.0
2022-11-30 10:10:00,149.46,149.49,149.27,149.31,12789.0,145.6664,145.6956,145.4812,145.5202,12789.0
2022-11-30 10:15:00,149.29,149.44,149.17,149.24,6163.0,145.5007,145.6469,145.3837,145.452,6163.0
2022-11-30 10:20:00,149.21,149.39,149.05,149.34,6221.0,145.4227,145.5982,145.2668,145.5494,6221.0
2022-11-30 10:25:00,149.29,149.47,149.27,149.27,24586.0,145.5007,145.6761,145.4812,145.4812,24586.0
2022-11-30 10:30:00,149.27,149.34,149.17,149.24,13245.0,145.4812,145.5494,145.3837,145.452,13245.0
2022-11-30 10:35:00,149.35,149.57,149.35,149.45,20010.0,145.5592,145.7736,145.5592,145.6566,20010.0
2022-11-30 10:40:00,149.48,149.59,149.45,149.45,10245.0,145.6859,145.7931,145.6566,145.6566,10245.0
2022-11-30 10:45:00,149.44,149.44,149.26,149.37,13609.0,145.6469,145.6469,145.4715,145.5787,13609.0
2022-11-30 10:50:00,149.34,149.54,149.28,149.28,10996.0,145.5494,145.7444,145.491,145.491,10996.0
2022-11-30 10:55:00,149.28,149.33,149.18,149.18,17100.0,145.491,145.5397,145.3935,145.3935,17100.0
2022-11-30 11:00:00,149.17,149.2,148.87,148.96,10798.0,145.3837,145.413,145.0914,145.1791,10798.0
2022-11-30 11:05:00,148.93,149.21,148.88,149.15,7007.0,145.1498,145.4227,145.1011,145.3643,7007.0
2022-11-30 11:10:00,149.14,149.27,149.11,149.27,5950.0,145.3545,145.4812,145.3253,145.4812,5950.0
2022-11-30 11:15:00,149.26,149.4,149.11,149.13,13466.0,145.4715,145.6079,145.3253,145.3448,13466.0
2022-11-30 11:20:00,149.13,149.21,149.07,149.17,7569.0,145.3448,145.4227,145.2863,145.3837,7569.0
2022-11-30 11:25:00,149.2,149.31,149.14,149.2,9706.0,145.413,145.5202,145.3545,145.413,9706.0
2022-11-30 11:30:00,149.23,149.39,149.22,149.35,7176.0,145.4422,145.5982,145.4325,145.5592,7176.0
2022-11-30 11:35:00,149.34,149.38,149.26,149.31,12942.0,145.5494,145.5884,145.4715,145.5202,12942.0
2022-11-30 11:40:00,149.32,149.34,149.13,149.19,10421.0,145.5299,145.5494,145.3448,145.4032,10421.0
2022-11-30 11:45:00,149.19,149.21,149.05,149.12,10111.0,145.4032,145.4227,145.2668,145.335,10111.0
2022-11-30 11:50:00,149.12,149.17,148.98,149.0,10702.0,145.335,145.3837,145.1986,145.2181,10702.0
2022-11-30 11:55:00,149.02,149.11,149.01,149.06,13456.0,145.2376,145.3253,145.2278,145.2765,13456.0
2022-11-30 12:00:00,149.09,149.26,149.07,149.21,14334.0,145.3058,145.4715,145.2863,145.4227,14334.0
2022-11-30 12:05:00,149.21,149.24,148.95,148.95,9431.0,145.4227,145.452,145.1693,145.1693,9431.0
2022-11-30 12:10:00,148.95,149.04,148.81,148.84,9015.0,145.1693,145.257,145.0329,145.0621,9015.0
2022-11-30 12:15:00,148.83,148.97,148.77,148.83,21609.0,145.0524,145.1888,144.9939,145.0524,21609.0
2022-11-30 12:20:00,148.79,148.79,148.54,148.72,16056.0,145.0134,145.0134,144.7697,144.9452,16056.0
2022-11-30 12:25:00,148.69,148.91,148.69,148.77,5073.0,144.9159,145.1303,144.9159,144.9939,5073.0
2022-11-30 12:30:00,148.77,148.81,148.72,148.77,6884.0,144.9939,145.0329,144.9452,144.9939,6884.0
2022-11-30 12:35:00,148.79,148.79,148.54,148.6,8267.0,145.0134,145.0134,144.7697,144.8282,8267.0
2022-11-30 12:40:00,148.56,148.76,148.56,148.69,9541.0,144.7892,144.9841,144.7892,144.9159,9541.0
2022-11-30 12:45:00,148.74,148.77,148.7,148.71,4552.0,144.9647,144.9939,144.9257,144.9354,4552.0
2022-11-30 12:50:00,148.69,148.77,148.59,148.71,13838.0,144.9159,144.9939,144.8185,144.9354,13838.0
2022-11-30 12:55:00,148.68,148.71,148.56,148.6,15658.0,144.9062,144.9354,144.7892,144.8282,15658.0
2022-11-30 13:00:00,148.57,148.75,148.55,148.74,9141.0,144.799,144.9744,144.7795,144.9647,9141.0
2022-11-30 13:05:00,148.74,148.77,148.63,148.75,17546.0,144.9647,144.9939,144.8574,144.9744,17546.0
2022-11-30 13:10:00,148.75,148.77,148.63,148.65,16877.0,144.9744,144.9939,144.8574,144.8769,16877.0
2022-11-30 13:15:00,148.62,148.68,148.61,148.62,5775.0,144.8477,144.9062,144.838,144.8477,5775.0
2022-11-30 13:20:00,148.65,148.69,148.45,148.57,24711.0,144.8769,144.9159,144.682,144.799,24711.0
2022-11-30 13:25:00,148.56,148.58,148.43,148.49,13252.0,144.7892,144.8087,144.6625,144.721,13252.0
2022-11-30 13:30:00,148.49,149.4,148.33,149.04,44363.0,144.721,145.6079,144.5651,145.257,44363.0
2022-11-30 13:35:00,149.11,149.94,149.11,149.7,26105.0,145.3253,146.1342,145.3253,145.9003,26105.0
2022-11-30 13:40:00,149.77,149.88,149.57,149.8,18471.0,145.9685,146.0757,145.7736,145.9978,18471.0
2022-11-30 13:45:00,149.79,149.83,149.31,149.54,21949.0,145.988,146.027,145.5202,145.7444,21949.0
2022-11-30 13:50:00,149.54,149.84,149.54,149.84,14338.0,145.7444,146.0367,145.7444,146.0367,14338.0
2022-11-30 13:55:00,149.84,150.32,149.84,150.11,38343.0,146.0367,146.5046,146.0367,146.2999,38343.0
2022-11-30 14:00:00,150.09,150.46,150.09,150.38,15922.0,146.2804,146.641,146.2804,146.563,15922.0
2022-11-30 14:05:00,150.39,150.66,150.28,150.41,21726.0,146.5728,146.8359,146.4656,146.5923,21726.0
2022-11-30 14:10:00,150.46,150.62,150.37,150.48,17038.0,146.641,146.7969,146.5533,146.6605,17038.0
2022-11-30 14:15:00,150.52,151.0,150.49,150.97,26827.0,146.6995,147.1673,146.6702,147.1381,26827.0
2022-11-30 14:20:00,150.98,151.21,150.82,151.1,34864.0,147.1478,147.372,146.9919,147.2648,34864.0
2022-11-30 14:25:00,151.08,151.35,150.95,150.95,43505.0,147.2453,147.5084,147.1186,147.1186,43505.0
2022-11-30 14:30:00,150.99,151.18,150.84,151.12,36250.0,147.1575,147.3427,147.0114,147.2842,36250.0
2022-11-30 14:35:00,151.09,151.21,150.95,151.01,25670.0,147.255,147.372,147.1186,147.177,25670.0
2022-11-30 14:40:00,151.05,151.21,150.97,150.98,15098.0,147.216,147.372,147.1381,147.1478,15098.0
2022-11-30 14:45:00,151.03,151.25,151.0,151.24,21106.0,147.1965,147.4109,147.1673,147.4012,21106.0
2022-11-30 14:50:00,151.24,151.34,151.14,151.18,20555.0,147.4012,147.4987,147.3037,147.3427,20555.0
2022-11-30 14:55:00,151.25,151.29,151.12,151.24,14118.0,147.4109,147.4499,147.2842,147.4012,14118.0
2022-11-30 15:00:00,151.25,151.4,151.19,151.33,21536.0,147.4109,147.5571,147.3525,147.4889,21536.0
2022-11-30 15:05:00,151.34,151.55,151.29,151.52,18041.0,147.4987,147.7033,147.4499,147.6741,18041.0
2022-11-30 15:10:00,151.53,151.64,151.44,151.54,24331.0,147.6838,147.791,147.5961,147.6936,24331.0
2022-11-30 15:15:00,151.55,151.67,151.47,151.54,21908.0,147.7033,147.8203,147.6254,147.6936,21908.0
2022-11-30 15:20:00,151.53,151.58,151.36,151.37,34554.0,147.6838,147.7326,147.5182,147.5279,34554.0
2022-11-30 15:25:00,151.39,151.57,151.38,151.46,35864.0,147.5474,147.7228,147.5376,147.6156,35864.0
2022-11-30 15:30:00,151.46,151.54,151.26,151.52,61523.0,147.6156,147.6936,147.4207,147.6741,61523.0
2022-11-30 15:35:00,151.52,151.64,151.37,151.51,32009.0,147.6741,147.791,147.5279,147.6643,32009.0
2022-11-30 15:40:00,151.5,151.77,151.46,151.76,33854.0,147.6546,147.9177,147.6156,147.908,33854.0
2022-11-30 15:45:00,151.75,151.89,151.66,151.75,55871.0,147.8983,148.0347,147.8105,147.8983,55871.0
2022-11-30 15:50:00,151.77,151.8,150.98,151.12,214784.0,147.9177,147.947,147.1478,147.2842,214784.0
2022-11-30 15:55:00,151.09,151.55,150.91,151.54,354978.0,147.255,147.7033,147.0796,147.6936,354978.0
2022-12-01 09:30:00,152.28,152.48,151.54,152.32,86759.0,148.4148,148.6097,147.6936,148.4538,86759.0
2022-12-01 09:35:00,152.3,152.96,152.24,152.72,59499.0,148.4343,149.0775,148.3758,148.8436,59499.0
2022-12-01 09:40:00,152.77,152.83,152.47,152.67,30433.0,148.8924,148.9508,148.6,148.7949,30433.0
2022-12-01 09:45:00,152.72,152.93,152.6,152.83,32720.0,148.8436,149.0483,148.7267,148.9508,32720.0
2022-12-01 09:50:00,152.75,153.32,152.66,153.05,118140.0,148.8729,149.4284,148.7852,149.1653,118140.0
2022-12-01 09:55:00,153.05,153.23,152.87,153.01,41788.0,149.1653,149.3407,148.9898,149.1263,41788.0
2022-12-01 10:00:00,153.0,153.36,152.12,152.25,27433.0,149.1165,149.4674,148.2589,148.3856,27433.0
2022-12-01 10:05:00,152.23,152.4,151.92,152.37,30364.0,148.3661,148.5318,148.0639,148.5025,30364.0
2022-12-01 10:10:00,152.31,152.68,152.06,152.22,16916.0,148.444,148.8047,148.2004,148.3563,16916.0
2022-12-01 10:15:00,152.23,152.25,151.58,151.62,25028.0,148.3661,148.3856,147.7326,147.7716,25028.0
2022-12-01 10:20:00,151.62,151.65,151.28,151.31,40408.0,147.7716,147.8008,147.4402,147.4694,40408.0
2022-12-01 10:25:00,151.27,151.58,151.16,151.2,36290.0,147.4304,147.7326,147.3232,147.3622,36290.0
2022-12-01 10:30:00,151.2,151.29,150.96,151.28,15380.0,147.3622,147.4499,147.1283,147.4402,15380.0
2022-12-01 10:35:00,151.28,151.51,151.23,151.43,13458.0,147.4402,147.6643,147.3915,147.5864,13458.0
2022-12-01 10:40:00,151.43,151.97,151.38,151.97,28978.0,147.5864,148.1127,147.5376,148.1127,28978.0
2022-12-01 10:45:00,151.94,151.97,151.52,151.59,12995.0,148.0834,148.1127,147.6741,147.7423,12995.0
2022-12-01 10:50:00,151.54,151.95,151.53,151.88,13883.0,147.6936,148.0932,147.6838,148.025,13883.0
2022-12-01 10:55:00,151.9,152.3,151.84,152.24,8711.0,148.0444,148.4343,147.986,148.3758,8711.0
2022-12-01 11:00:00,152.22,152.44,152.12,152.33,20827.0,148.3563,148.5707,148.2589,148.4635,20827.0
2022-12-01 11:05:00,152.32,152.34,152.16,152.21,10990.0,148.4538,148.4733,148.2979,148.3466,10990.0
2022-12-01 11:10:00,152.25,152.35,152.1,152.29,18244.0,148.3856,148.483,148.2394,148.4246,18244.0
2022-12-01 11:15:00,152.35,152.35,152.13,152.21,14704.0,148.483,148.483,148.2686,148.3466,14704.0
2022-12-01 11:20:00,152.18,152.5,152.12,152.5,17787.0,148.3173,148.6292,148.2589,148.6292,17787.0
2022-12-01 11:25:00,152.46,152.46,152.08,152.15,13882.0,148.5902,148.5902,148.2199,148.2881,13882.0
2022-12-01 11:30:00,152.17,152.27,151.87,151.97,15993.0,148.3076,148.4051,148.0152,148.1127,15993.0
2022-12-01 11:35:00,152.03,152.14,151.97,152.13,6824.0,148.1712,148.2784,148.1127,148.2686,6824.0
2022-12-01 11:40:00,152.15,152.24,151.99,152.14,9606.0,148.2881,148.3758,148.1322,148.2784,9606.0
2022-12-01 11:45:00,152.19,152.23,152.12,152.16,6125.0,148.3271,148.3661,148.2589,148.2979,6125.0
2022-12-01 11:50:00,152.13,152.15,151.94,151.95,3900.0,148.2686,148.2881,148.0834,148.0932,3900.0
2022-12-01 11:55:00,151.91,152.09,151.91,152.02,6236.0,148.0542,148.2296,148.0542,148.1614,6236.0
2022-12-01 12:00:00,152.07,152.09,151.66,151.71,6681.0,148.2101,148.2296,147.8105,147.8593,6681.0
2022-12-01 12:05:00,151.68,151.76,151.57,151.65,4865.0,147.83,147.908,147.7228,147.8008,4865.0
2022-12-01 12:10:00,151.65,151.75,151.57,151.62,3150.0,147.8008,147.8983,147.7228,147.7716,3150.0
2022-12-01 12:15:00,151.63,151.7,151.57,151.57,5366.0,147.7813,147.8495,147.7228,147.7228,5366.0
2022-12-01 12:20:00,151.61,151.73,151.6,151.63,6302.0,147.7618,147.8788,147.7521,147.7813,6302.0
2022-12-01 12:25:00,151.68,151.87,151.68,151.81,4610.0,147.83,148.0152,147.83,147.9567,4610.0
2022-12-01 12:30:00,151.81,151.91,151.66,151.71,6886.0,147.9567,148.0542,147.8105,147.8593,6886.0
2022-12-01 12:35:00,151.73,151.73,151.55,151.58,4230.0,147.8788,147.8788,147.7033,147.7326,4230.0
2022-12-01 12:40:00,151.55,151.6,151.42,151.51,3535.0,147.7033,147.7521,147.5766,147.6643,3535.0
2022-12-01 12:45:00,151.49,151.6,151.49,151.53,3368.0,147.6449,147.7521,147.6449,147.6838,3368.0
2022-12-01 12:50:00,151.51,151.65,151.49,151.63,3261.0,147.6643,147.8008,147.6449,147.7813,3261.0
2022-12-01 12:55:00,151.63,151.66,151.54,151.66,5246.0,147.7813,147.8105,147.6936,147.8105,5246.0
2022-12-01 13:00:00,151.7,151.78,151.7,151.73,6191.0,147.8495,147.9275,147.8495,147.8788,6191.0
2022-12-01 13:05:00,151.77,151.93,151.76,151.86,18606.0,147.9177,148.0737,147.908,148.0055,18606.0
2022-12-01 13:10:00,151.84,151.96,151.82,151.88,4514.0,147.986,148.1029,147.9665,148.025,4514.0
2022-12-01 13:15:00,151.86,151.89,151.49,151.53,6056.0,148.0055,148.0347,147.6449,147.6838,6056.0
2022-12-01 13:20:00,151.47,151.53,151.39,151.48,5932.0,147.6254,147.6838,147.5474,147.6351,5932.0
2022-12-01 13:25:00,151.43,151.46,151.29,151.29,15129.0,147.5864,147.6156,147.4499,147.4499,15129.0
2022-12-01 13:30:00,151.36,151.48,151.23,151.37,4836.0,147.5182,147.6351,147.3915,147.5279,4836.0
2022-12-01 13:35:00,151.34,151.48,151.27,151.29,21352.0,147.4987,147.6351,147.4304,147.4499,21352.0
2022-12-01 13:40:00,151.3,151.59,151.3,151.57,5009.0,147.4597,147.7423,147.4597,147.7228,5009.0
2022-12-01 13:45:00,151.59,151.82,151.59,151.8,7995.0,147.7423,147.9665,147.7423,147.947,7995.0
2022-12-01 13:50:00,151.78,151.79,151.65,151.68,2975.0,147.9275,147.9372,147.8008,147.83,2975.0
2022-12-01 13:55:00,151.67,151.75,151.62,151.68,5601.0,147.8203,147.8983,147.7716,147.83,5601.0
2022-12-01 14:00:00,151.66,151.71,151.6,151.65,3015.0,147.8105,147.8593,147.7521,147.8008,3015.0
2022-12-01 14:05:00,151.62,151.7,151.62,151.68,5363.0,147.7716,147.8495,147.7716,147.83,5363.0
2022-12-01 14:10:00,151.67,151.81,151.64,151.79,6585.0,147.8203,147.9567,147.791,147.9372,6585.0
2022-12-01 14:15:00,151.81,151.94,151.8,151.88,5965.0,147.9567,148.0834,147.947,148.025,5965.0
2022-12-01 14:20:00,151.86,151.93,151.83,151.89,4127.0,148.0055,148.0737,147.9762,148.0347,4127.0
2022-12-01 14:25:00,151.91,152.0,151.87,151.97,3786.0,148.0542,148.1419,148.0152,148.1127,3786.0
2022-12-01 14:30:00,151.95,152.16,151.93,152.16,7930.0,148.0932,148.2979,148.0737,148.2979,7930.0
2022-12-01 14:35:00,152.16,152.22,152.12,152.18,4431.0,148.2979,148.3563,148.2589,148.3173,4431.0
2022-12-01 14:40:00,152.17,152.22,152.1,152.15,7926.0,148.3076,148.3563,148.2394,148.2881,7926.0
2022-12-01 14:45:00,152.15,152.2,152.09,152.17,10803.0,148.2881,148.3368,148.2296,148.3076,10803.0
2022-12-01 14:50:00,152.15,152.32,152.09,152.13,17430.0,148.2881,148.4538,148.2296,148.2686,17430.0
2022-12-01 14:55:00,152.15,152.18,151.96,151.97,12111.0,148.2881,148.3173,148.1029,148.1127,12111.0
2022-12-01 15:00:00,152.0,152.03,151.89,152.03,5170.0,148.1419,148.1712,148.0347,148.1712,5170.0
2022-12-01 15:05:00,152.07,152.3,152.02,152.11,14806.0,148.2101,148.4343,148.1614,148.2491,14806.0
2022-12-01 15:10:00,152.06,152.1,151.88,151.89,7251.0,148.2004,148.2394,148.025,148.0347,7251.0
2022-12-01 15:15:00,151.9,151.94,151.76,151.86,12866.0,148.0444,148.0834,147.908,148.0055,12866.0
2022-12-01 15:20:00,151.87,151.88,151.66,151.74,10838.0,148.0152,148.025,147.8105,147.8885,10838.0
2022-12-01 15:25:00,151.73,151.8,151.69,151.75,9452.0,147.8788,147.947,147.8398,147.8983,9452.0
2022-12-01 15:30:00,151.78,151.98,151.77,151.92,12540.0,147.9275,148.1224,147.9177,148.0639,12540.0
2022-12-01 15:35:00,151.91,152.01,151.86,151.97,14792.0,148.0542,148.1517,148.0055,148.1127,14792.0
2022-12-01 15:40:00,151.96,152.16,151.94,152.14,29973.0,148.1029,148.2979,148.0834,148.2784,29973.0
2022-12-01 15:45:00,152.15,152.15,151.74,151.8,75630.0,148.2881,148.2881,147.8885,147.947,75630.0
2022-12-01 15:50:00,151.82,152.02,151.72,151.92,80982.0,147.9665,148.1614,147.869,148.0639,80982.0
2022-12-01 15:55:00,151.86,151.9,151.62,151.88,186947.0,148.0055,148.0444,147.7716,148.025,186947.0
2022-12-02 09:30:00,149.62,150.54,149.62,150.43,97317.0,145.8223,146.719,145.8223,146.6118,97317.0
2022-12-02 09:35:00,150.41,150.47,149.96,150.0,21983.0,146.5923,146.6507,146.1537,146.1927,21983.0
2022-12-02 09:40:00,150.0,150.18,149.89,150.18,23312.0,146.1927,146.3681,146.0855,146.3681,23312.0
2022-12-02 09:45:00,150.11,150.54,149.97,150.4,27722.0,146.2999,146.719,146.1634,146.5825,27722.0
2022-12-02 09:50:00,150.53,150.69,150.39,150.54,19923.0,146.7092,146.8652,146.5728,146.719,19923.0
2022-12-02 09:55:00,150.64,150.85,150.61,150.76,24394.0,146.8164,147.0211,146.7872,146.9334,24394.0
2022-12-02 10:00:00,150.79,151.09,150.74,150.97,26433.0,146.9626,147.255,146.9139,147.1381,26433.0
2022-12-02 10:05:00,151.1,151.23,150.97,151.16,24843.0,147.2648,147.3915,147.1381,147.3232,24843.0
2022-12-02 10:10:00,151.17,151.26,151.04,151.19,16119.0,147.333,147.4207,147.2063,147.3525,16119.0
2022-12-02 10:15:00,151.24,151.35,151.13,151.25,24502.0,147.4012,147.5084,147.294,147.4109,24502.0
2022-12-02 10:20:00,151.24,151.4,151.02,151.35,19034.0,147.4012,147.5571,147.1868,147.5084,19034.0
2022-12-02 10:25:00,151.36,151.49,151.04,151.16,23278.0,147.5182,147.6449,147.2063,147.3232,23278.0
2022-12-02 10:30:00,151.15,151.69,151.15,151.67,27702.0,147.3135,147.8398,147.3135,147.8203,27702.0
2022-12-02 10:35:00,151.64,151.76,151.38,151.65,70884.0,147.791,147.908,147.5376,147.8008,70884.0
2022-12-02 10:40:00,151.65,151.99,151.59,151.97,24207.0,147.8008,148.1322,147.7423,148.1127,24207.0
2022-12-02 10:45:00,151.91,152.06,151.81,152.0,20397.0,148.0542,148.2004,147.9567,148.1419,20397.0
2022-12-02 10:50:00,152.0,152.0,151.75,151.77,16684.0,148.1419,148.1419,147.8983,147.9177,16684.0
2022-12-02 10:55:00,151.78,151.8,151.35,151.53,41351.0,147.9275,147.947,147.5084,147.6838,41351.0
2022-12-02 11:00:00,151.45,151.8,151.2,151.2,86715.0,147.6059,147.947,147.3622,147.3622,86715.0
2022-12-02 11:05:00,151.21,151.25,151.0,151.12,15798.0,147.372,147.4109,147.1673,147.2842,15798.0
2022-12-02 11:10:00,151.15,151.16,150.98,151.03,11390.0,147.3135,147.3232,147.1478,147.1965,11390.0
2022-12-02 11:15:00,151.05,151.32,150.97,151.32,11443.0,147.216,147.4792,147.1381,147.4792,11443.0
2022-12-02 11:20:00,151.32,151.55,151.27,151.55,15391.0,147.4792,147.7033,147.4304,147.7033,15391.0
2022-12-02 11:25:00,151.56,151.83,151.55,151.66,18724.0,147.7131,147.9762,147.7033,147.8105,18724.0
2022-12-02 11:30:00,151.67,151.7,151.38,151.58,34175.0,147.8203,147.8495,147.5376,147.7326,34175.0
2022-12-02 11:35:00,151.58,151.58,151.42,151.42,4631.0,147.7326,147.7326,147.5766,147.5766,4631.0
2022-12-02 11:40:00,151.48,151.76,151.43,151.65,20953.0,147.6351,147.908,147.5864,147.8008,20953.0
2022-12-02 11:45:00,151.68,151.87,151.68,151.79,8665.0,147.83,148.0152,147.83,147.9372,8665.0
2022-12-02 11:50:00,151.82,151.82,151.62,151.65,14023.0,147.9665,147.9665,147.7716,147.8008,14023.0
2022-12-02 11:55:00,151.66,151.78,151.61,151.67,5335.0,147.8105,147.9275,147.7618,147.8203,5335.0
2022-12-02 12:00:00,151.66,151.87,151.55,151.87,6344.0,147.8105,148.0152,147.7033,148.0152,6344.0
2022-12-02 12:05:00,151.81,151.93,151.79,151.84,10038.0,147.9567,148.0737,147.9372,147.986,10038.0
2022-12-02 12:10:00,151.84,152.09,151.82,152.06,7486.0,147.986,148.2296,147.9665,148.2004,7486.0
2022-12-02 12:15:00,152.06,152.13,151.97,152.06,11852.0,148.2004,148.2686,148.1127,148.2004,11852.0
2022-12-02 12:20:00,152.04,152.1,151.67,151.69,19845.0,148.1809,148.2394,147.8203,147.8398,19845.0
2022-12-02 12:25:00,151.66,151.7,151.52,151.67,3999.0,147.8105,147.8495,147.6741,147.8203,3999.0
2022-12-02 12:30:00,151.67,151.8,151.65,151.8,5059.0,147.8203,147.947,147.8008,147.947,5059.0
2022-12-02 12:35:00,151.78,151.83,151.64,151.68,23344.0,147.9275,147.9762,147.791,147.83,23344.0
2022-12-02 12:40:00,151.65,151.68,151.48,151.62,5260.0,147.8008,147.83,147.6351,147.7716,5260.0
2022-12-02 12:45:00,151.55,151.61,151.53,151.59,3834.0,147.7033,147.7618,147.6838,147.7423,3834.0
2022-12-02 12:50:00,151.58,151.58,151.47,151.53,5151.0,147.7326,147.7326,147.6254,147.6838,5151.0
2022-12-02 12:55:00,151.5,151.57,151.42,151.51,7570.0,147.6546,147.7228,147.5766,147.6643,7570.0
2022-12-02 13:00:00,151.46,151.55,151.45,151.52,7430.0,147.6156,147.7033,147.6059,147.6741,7430.0
2022-12-02 13:05:00,151.51,151.55,151.44,151.47,15916.0,147.6643,147.7033,147.5961,147.6254,15916.0
2022-12-02 13:10:00,151.48,151.54,151.39,151.49,17852.0,147.6351,147.6936,147.5474,147.6449,17852.0
2022-12-02 13:15:00,151.46,151.53,151.42,151.48,3325.0,147.6156,147.6838,147.5766,147.6351,3325.0
2022-12-02 13:20:00,151.48,151.57,151.44,151.53,8289.0,147.6351,147.7228,147.5961,147.6838,8289.0
2022-12-02 13:25:00,151.5,151.65,151.5,151.65,6147.0,147.6546,147.8008,147.6546,147.8008,6147.0
2022-12-02 13:30:00,151.66,151.74,151.62,151.66,4581.0,147.8105,147.8885,147.7716,147.8105,4581.0
2022-12-02 13:35:00,151.64,151.69,151.57,151.68,8617.0,147.791,147.8398,147.7228,147.83,8617.0
2022-12-02 13:40:00,151.66,151.75,151.64,151.71,9485.0,147.8105,147.8983,147.791,147.8593,9485.0
2022-12-02 13:45:00,151.68,151.89,151.67,151.87,6271.0,147.83,148.0347,147.8203,148.0152,6271.0
2022-12-02 13:50:00,151.85,151.98,151.85,151.89,13656.0,147.9957,148.1224,147.9957,148.0347,13656.0
2022-12-02 13:55:00,151.89,151.89,151.67,151.67,12097.0,148.0347,148.0347,147.8203,147.8203,12097.0
2022-12-02 14:00:00,151.64,151.69,151.56,151.65,6825.0,147.791,147.8398,147.7131,147.8008,6825.0
2022-12-02 14:05:00,151.61,151.63,151.37,151.4,6439.0,147.7618,147.7813,147.5279,147.5571,6439.0
2022-12-02 14:10:00,151.37,151.5,151.33,151.47,6108.0,147.5279,147.6546,147.4889,147.6254,6108.0
2022-12-02 14:15:00,151.48,151.62,151.48,151.53,10641.0,147.6351,147.7716,147.6351,147.6838,10641.0
2022-12-02 14:20:00,151.53,151.6,151.46,151.52,8778.0,147.6838,147.7521,147.6156,147.6741,8778.0
2022-12-02 14:25:00,151.53,151.58,151.47,151.52,5581.0,147.6838,147.7326,147.6254,147.6741,5581.0
2022-12-02 14:30:00,151.49,151.51,151.38,151.42,10921.0,147.6449,147.6643,147.5376,147.5766,10921.0
2022-12-02 14:35:00,151.37,151.43,151.35,151.37,5042.0,147.5279,147.5864,147.5084,147.5279,5042.0
2022-12-02 14:40:00,151.34,151.38,151.29,151.38,5310.0,147.4987,147.5376,147.4499,147.5376,5310.0
2022-12-02 14:45:00,151.38,151.64,151.36,151.53,11355.0,147.5376,147.791,147.5182,147.6838,11355.0
2022-12-02 14:50:00,151.52,151.7,151.52,151.59,19779.0,147.6741,147.8495,147.6741,147.7423,19779.0
2022-12-02 14:55:00,151.61,151.9,151.6,151.88,30356.0,147.7618,148.0444,147.7521,148.025,30356.0
2022-12-02 15:00:00,151.96,152.24,151.84,152.22,10684.0,148.1029,148.3758,147.986,148.3563,10684.0
2022-12-02 15:05:00,152.19,152.27,152.1,152.25,13351.0,148.3271,148.4051,148.2394,148.3856,13351.0
2022-12-02 15:10:00,152.23,152.4,152.18,152.39,8167.0,148.3661,148.5318,148.3173,148.522,8167.0
2022-12-02 15:15:00,152.42,152.55,152.35,152.45,12615.0,148.5513,148.678,148.483,148.5805,12615.0
2022-12-02 15:20:00,152.46,152.46,152.21,152.22,14903.0,148.5902,148.5902,148.3466,148.3563,14903.0
2022-12-02 15:25:00,152.23,152.24,152.08,152.19,15593.0,148.3661,148.3758,148.2199,148.3271,15593.0
2022-12-02 15:30:00,152.21,152.34,152.2,152.24,21952.0,148.3466,148.4733,148.3368,148.3758,21952.0
2022-12-02 15:35:00,152.24,152.26,152.09,152.19,14914.0,148.3758,148.3953,148.2296,148.3271,14914.0
2022-12-02 15:40:00,152.17,152.19,152.01,152.17,13205.0,148.3076,148.3271,148.1517,148.3076,13205.0
2022-12-02 15:45:00,152.16,152.16,151.92,152.02,21237.0,148.2979,148.2979,148.0639,148.1614,21237.0
2022-12-02 15:50:00,152.06,152.29,151.98,152.24,29440.0,148.2004,148.4246,148.1224,148.3758,29440.0
2022-12-02 15:55:00,152.23,152.48,152.21,152.43,104390.0,148.3661,148.6097,148.3466,148.561,104390.0
2022-12-05 09:30:00,152.26,152.4,151.54,152.22,80147.0,148.3953,148.5318,147.6936,148.3563,80147.0
2022-12-05 09:35:00,152.16,152.16,151.45,151.48,16713.0,148.2979,148.2979,147.6059,147.6351,16713.0
2022-12-05 09:40:00,151.49,151.76,151.46,151.56,10280.0,147.6449,147.908,147.6156,147.7131,10280.0
2022-12-05 09:45:00,151.61,151.72,151.44,151.56,9122.0,147.7618,147.869,147.5961,147.7131,9122.0
2022-12-05 09:50:00,151.56,151.79,151.44,151.73,12614.0,147.7131,147.9372,147.5961,147.8788,12614.0
2022-12-05 09:55:00,151.84,151.96,151.72,151.93,15332.0,147.986,148.1029,147.869,148.0737,15332.0
2022-12-05 10:00:00,151.89,152.03,151.25,151.95,30367.0,148.0347,148.1712,147.4109,148.0932,30367.0
2022-12-05 10:05:00,151.99,151.99,151.63,151.71,12476.0,148.1322,148.1322,147.7813,147.8593,12476.0
2022-12-05 10:10:00,151.71,151.81,151.46,151.55,7818.0,147.8593,147.9567,147.6156,147.7033,7818.0
2022-12-05 10:15:00,151.52,151.53,151.4,151.52,13052.0,147.6741,147.6838,147.5571,147.6741,13052.0
2022-12-05 10:20:00,151.55,151.64,151.48,151.63,12297.0,147.7033,147.791,147.6351,147.7813,12297.0
2022-12-05 10:25:00,151.63,151.69,151.42,151.45,12763.0,147.7813,147.8398,147.5766,147.6059,12763.0
2022-12-05 10:30:00,151.45,151.51,151.22,151.45,17680.0,147.6059,147.6643,147.3817,147.6059,17680.0
2022-12-05 10:35:00,151.48,151.54,151.44,151.5,9797.0,147.6351,147.6936,147.5961,147.6546,9797.0
2022-12-05 10:40:00,151.52,151.7,151.45,151.67,14548.0,147.6741,147.8495,147.6059,147.8203,14548.0
2022-12-05 10:45:00,151.66,151.86,151.66,151.83,14630.0,147.8105,148.0055,147.8105,147.9762,14630.0
2022-12-05 10:50:00,151.83,151.86,151.73,151.74,17175.0,147.9762,148.0055,147.8788,147.8885,17175.0
2022-12-05 10:55:00,151.7,151.87,151.7,151.77,15088.0,147.8495,148.0152,147.8495,147.9177,15088.0
2022-12-05 11:00:00,151.8,151.91,151.73,151.77,7560.0,147.947,148.0542,147.8788,147.9177,7560.0
2022-12-05 11:05:00,151.78,151.79,151.68,151.74,10824.0,147.9275,147.9372,147.83,147.8885,10824.0
2022-12-05 11:10:00,151.74,152.01,151.72,151.86,11892.0,147.8885,148.1517,147.869,148.0055,11892.0
2022-12-05 11:15:00,151.88,151.89,151.75,151.78,12509.0,148.025,148.0347,147.8983,147.9275,12509.0
2022-12-05 11:20:00,151.78,151.78,151.49,151.58,21295.0,147.9275,147.9275,147.6449,147.7326,21295.0
2022-12-05 11:25:00,151.56,151.59,151.43,151.5,7933.0,147.7131,147.7423,147.5864,147.6546,7933.0
2022-12-05 11:30:00,151.53,151.53,151.26,151.31,25268.0,147.6838,147.6838,147.4207,147.4694,25268.0
2022-12-05 11:35:00,151.27,151.38,151.21,151.38,38489.0,147.4304,147.5376,147.372,147.5376,38489.0
2022-12-05 11:40:00,151.37,151.48,151.35,151.41,6462.0,147.5279,147.6351,147.5084,147.5669,6462.0
2022-12-05 11:45:00,151.43,151.44,151.36,151.38,8361.0,147.5864,147.5961,147.5182,147.5376,8361.0
2022-12-05 11:50:00,151.36,151.41,151.05,151.05,10831.0,147.5182,147.5669,147.216,147.216,10831.0
2022-12-05 11:55:00,151.04,151.04,150.88,150.89,14271.0,147.2063,147.2063,147.0503,147.0601,14271.0
2022-12-05 12:00:00,150.88,150.89,150.66,150.71,16407.0,147.0503,147.0601,146.8359,146.8847,16407.0
2022-12-05 12:05:00,150.73,150.85,150.71,150.72,17838.0,146.9041,147.0211,146.8847,146.8944,17838.0
2022-12-05 12:10:00,150.69,150.81,150.54,150.78,54732.0,146.8652,146.9821,146.719,146.9529,54732.0
2022-12-05 12:15:00,150.76,151.08,150.72,151.06,13692.0,146.9334,147.2453,146.8944,147.2258,13692.0
2022-12-05 12:20:00,151.07,151.32,151.02,151.26,11043.0,147.2355,147.4792,147.1868,147.4207,11043.0
2022-12-05 12:25:00,151.26,151.32,151.23,151.28,9463.0,147.4207,147.4792,147.3915,147.4402,9463.0
2022-12-05 12:30:00,151.32,151.39,151.08,151.08,10458.0,147.4792,147.5474,147.2453,147.2453,10458.0
2022-12-05 12:35:00,151.12,151.26,151.12,151.22,8150.0,147.2842,147.4207,147.2842,147.3817,8150.0
2022-12-05 12:40:00,151.21,151.24,151.17,151.2,4896.0,147.372,147.4012,147.333,147.3622,4896.0
2022-12-05 12:45:00,151.17,151.3,151.15,151.22,9669.0,147.333,147.4597,147.3135,147.3817,9669.0
2022-12-05 12:50:00,151.21,151.24,151.14,151.22,8347.0,147.372,147.4012,147.3037,147.3817,8347.0
2022-12-05 12:55:00,151.19,151.45,151.19,151.27,14507.0,147.3525,147.6059,147.3525,147.4304,14507.0
2022-12-05 13:00:00,151.28,151.38,151.18,151.27,9520.0,147.4402,147.5376,147.3427,147.4304,9520.0
2022-12-05 13:05:00,151.28,151.35,151.04,151.09,14355.0,147.4402,147.5084,147.2063,147.255,14355.0
2022-12-05 13:10:00,151.06,151.28,151.05,151.28,5870.0,147.2258,147.4402,147.216,147.4402,5870.0
2022-12-05 13:15:00,151.29,151.35,151.25,151.32,8496.0,147.4499,147.5084,147.4109,147.4792,8496.0
2022-12-05 13:20:00,151.31,151.35,151.07,151.1,13295.0,147.4694,147.5084,147.2355,147.2648,13295.0
2022-12-05 13:25:00,151.09,151.11,150.95,151.07,6097.0,147.255,147.2745,147.1186,147.2355,6097.0
2022-12-05 13:30:00,151.1,151.15,151.08,151.15,8890.0,147.2648,147.3135,147.2453,147.3135,8890.0
2022-12-05 13:35:00,151.16,151.16,150.98,151.03,6921.0,147.3232,147.3232,147.1478,147.1965,6921.0
2022-12-05 13:40:00,151.04,151.04,150.8,150.83,8301.0,147.2063,147.2063,146.9724,147.0016,8301.0
2022-12-05 13:45:00,150.82,150.87,150.76,150.87,5332.0,146.9919,147.0406,146.9334,147.0406,5332.0
2022-12-05 13:50:00,150.88,150.91,150.73,150.91,8813.0,147.0503,147.0796,146.9041,147.0796,8813.0
2022-12-05 13:55:00,150.88,150.93,150.67,150.68,12438.0,147.0503,147.0991,146.8457,146.8554,12438.0
2022-12-05 14:00:00,150.69,150.71,150.44,150.51,15764.0,146.8652,146.8847,146.6215,146.6897,15764.0
2022-12-05 14:05:00,150.52,150.57,150.47,150.53,11348.0,146.6995,146.7482,146.6507,146.7092,11348.0
2022-12-05 14:10:00,150.53,150.6,150.42,150.43,14728.0,146.7092,146.7774,146.602,146.6118,14728.0
2022-12-05 14:15:00,150.46,150.47,150.13,150.24,29554.0,146.641,146.6507,146.3194,146.4266,29554.0
2022-12-05 14:20:00,150.23,150.29,150.1,150.17,10291.0,146.4168,146.4753,146.2901,146.3584,10291.0
2022-12-05 14:25:00,150.15,150.22,150.01,150.07,13071.0,146.3389,146.4071,146.2024,146.2609,13071.0
2022-12-05 14:30:00,150.06,150.06,149.9,149.91,16700.0,146.2512,146.2512,146.0952,146.105,16700.0
2022-12-05 14:35:00,149.92,150.16,149.9,150.11,12051.0,146.1147,146.3486,146.0952,146.2999,12051.0
2022-12-05 14:40:00,150.09,150.1,149.91,150.05,18972.0,146.2804,146.2901,146.105,146.2414,18972.0
2022-12-05 14:45:00,150.05,150.14,150.01,150.14,6062.0,146.2414,146.3291,146.2024,146.3291,6062.0
2022-12-05 14:50:00,150.16,150.23,150.08,150.08,14462.0,146.3486,146.4168,146.2706,146.2706,14462.0
2022-12-05 14:55:00,150.06,150.35,150.06,150.35,18440.0,146.2512,146.5338,146.2512,146.5338,18440.0
2022-12-05 15:00:00,150.33,150.36,150.23,150.25,11036.0,146.5143,146.5435,146.4168,146.4363,11036.0
2022-12-05 15:05:00,150.23,150.46,150.17,150.46,39950.0,146.4168,146.641,146.3584,146.641,39950.0
2022-12-05 15:10:00,150.44,150.58,150.29,150.58,47018.0,146.6215,146.758,146.4753,146.758,47018.0
2022-12-05 15:15:00,150.57,150.8,150.21,150.24,56478.0,146.7482,146.9724,146.3973,146.4266,56478.0
2022-12-05 15:20:00,150.24,150.32,150.1,150.31,19136.0,146.4266,146.5046,146.2901,146.4948,19136.0
2022-12-05 15:25:00,150.3,150.32,150.16,150.21,14212.0,146.4851,146.5046,146.3486,146.3973,14212.0
2022-12-05 15:30:00,150.19,150.26,150.11,150.13,23186.0,146.3779,146.4461,146.2999,146.3194,23186.0
2022-12-05 15:35:00,150.15,150.44,150.13,150.38,40473.0,146.3389,146.6215,146.3194,146.563,40473.0
2022-12-05 15:40:00,150.37,150.4,150.24,150.38,45692.0,146.5533,146.5825,146.4266,146.563,45692.0
2022-12-05 15:45:00,150.36,150.4,150.24,150.37,44764.0,146.5435,146.5825,146.4266,146.5533,44764.0
2022-12-05 15:50:00,150.37,150.65,150.21,150.61,84374.0,146.5533,146.8262,146.3973,146.7872,84374.0
2022-12-05 15:55:00,150.65,150.78,150.57,150.6,146362.0,146.8262,146.9529,146.7482,146.7774,146362.0
2022-12-06 09:30:00,150.71,150.87,150.02,150.17,39586.0,146.8847,147.0406,146.2122,146.3584,39586.0
2022-12-06 09:35:00,150.03,150.23,149.72,150.23,37463.0,146.2219,146.4168,145.9198,146.4168,37463.0
2022-12-06 09:40:00,150.21,150.47,150.09,150.32,12027.0,146.3973,146.6507,146.2804,146.5046,12027.0
2022-12-06 09:45:00,150.29,150.35,150.06,150.25,11358.0,146.4753,146.5338,146.2512,146.4363,11358.0
2022-12-06 09:50:00,150.34,150.43,150.18,150.21,7698.0,146.524,146.6118,146.3681,146.3973,7698.0
2022-12-06 09:55:00,150.22,150.33,150.03,150.28,17942.0,146.4071,146.5143,146.2219,146.4656,17942.0
2022-12-06 10:00:00,150.28,150.28,149.87,149.96,10451.0,146.4656,146.4656,146.066,146.1537,10451.0
2022-12-06 10:05:00,149.95,150.1,149.89,150.05,10706.0,146.1439,146.2901,146.0855,146.2414,10706.0
2022-12-06 10:10:00,150.05,150.23,149.99,150.03,11588.0,146.2414,146.4168,146.1829,146.2219,11588.0
2022-12-06 10:15:00,149.97,149.99,149.8,149.97,24586.0,146.1634,146.1829,145.9978,146.1634,24586.0
2022-12-06 10:20:00,149.96,150.02,149.8,150.02,11428.0,146.1537,146.2122,145.9978,146.2122,11428.0
2022-12-06 10:25:00,150.05,150.05,149.55,149.57,11881.0,146.2414,146.2414,145.7541,145.7736,11881.0
2022-12-06 10:30:00,149.61,149.79,149.55,149.76,20025.0,145.8126,145.988,145.7541,145.9588,20025.0
2022-12-06 10:35:00,149.77,149.88,149.71,149.73,17966.0,145.9685,146.0757,145.91,145.9295,17966.0
2022-12-06 10:40:00,149.71,149.78,149.64,149.73,15040.0,145.91,145.9783,145.8418,145.9295,15040.0
2022-12-06 10:45:00,149.74,149.75,149.54,149.56,29326.0,145.9393,145.949,145.7444,145.7638,29326.0
2022-12-06 10:50:00,149.54,149.65,149.5,149.55,15203.0,145.7444,145.8516,145.7054,145.7541,15203.0
2022-12-06 10:55:00,149.55,149.55,149.43,149.46,12158.0,145.7541,145.7541,145.6371,145.6664,12158.0
2022-12-06 11:00:00,149.46,149.71,149.44,149.55,19824.0,145.6664,145.91,145.6469,145.7541,19824.0
2022-12-06 11:05:00,149.57,149.71,149.48,149.55,14160.0,145.7736,145.91,145.6859,145.7541,14160.0
2022-12-06 11:10:00,149.56,149.72,149.51,149.56,15291.0,145.7638,145.9198,145.7151,145.7638,15291.0
2022-12-06 11:15:00,149.57,149.57,149.3,149.31,22100.0,145.7736,145.7736,145.5104,145.5202,22100.0
2022-12-06 11:20:00,149.34,149.62,149.34,149.57,11082.0,145.5494,145.8223,145.5494,145.7736,11082.0
2022-12-06 11:25:00,149.57,149.72,149.54,149.66,14824.0,145.7736,145.9198,145.7444,145.8613,14824.0
2022-12-06 11:30:00,149.69,149.72,149.61,149.61,18841.0,145.8905,145.9198,145.8126,145.8126,18841.0
2022-12-06 11:35:00,149.62,149.62,149.43,149.49,8428.0,145.8223,145.8223,145.6371,145.6956,8428.0
2022-12-06 11:40:00,149.49,149.53,149.31,149.51,11450.0,145.6956,145.7346,145.5202,145.7151,11450.0
2022-12-06 11:45:00,149.52,149.52,149.41,149.48,3832.0,145.7249,145.7249,145.6177,145.6859,3832.0
2022-12-06 11:50:00,149.49,149.49,149.3,149.35,6932.0,145.6956,145.6956,145.5104,145.5592,6932.0
2022-12-06 11:55:00,149.35,149.54,149.34,149.42,13560.0,145.5592,145.7444,145.5494,145.6274,13560.0
2022-12-06 12:00:00,149.4,149.5,149.35,149.44,7969.0,145.6079,145.7054,145.5592,145.6469,7969.0
2022-12-06 12:05:00,149.41,149.5,149.28,149.28,11428.0,145.6177,145.7054,145.491,145.491,11428.0
2022-12-06 12:10:00,149.35,149.35,149.22,149.24,6405.0,145.5592,145.5592,145.4325,145.452,6405.0
2022-12-06 12:15:00,149.25,149.28,148.9,148.9,15477.0,145.4617,145.491,145.1206,145.1206,15477.0
2022-12-06 12:20:00,148.89,148.92,148.75,148.77,43971.0,145.1109,145.1401,144.9744,144.9939,43971.0
2022-12-06 12:25:00,148.77,148.83,148.61,148.63,30429.0,144.9939,145.0524,144.838,144.8574,30429.0
2022-12-06 12:30:00,148.63,148.72,148.52,148.61,47755.0,144.8574,144.9452,144.7502,144.838,47755.0
2022-12-06 12:35:00,148.59,148.59,148.31,148.55,24473.0,144.8185,144.8185,144.5456,144.7795,24473.0
2022-12-06 12:40:00,148.58,148.64,148.43,148.52,21432.0,144.8087,144.8672,144.6625,144.7502,21432.0
2022-12-06 12:45:00,148.52,148.78,148.5,148.78,12780.0,144.7502,145.0036,144.7307,145.0036,12780.0
2022-12-06 12:50:00,148.8,148.88,148.78,148.85,17006.0,145.0231,145.1011,145.0036,145.0719,17006.0
2022-12-06 12:55:00,148.84,148.88,148.69,148.74,13038.0,145.0621,145.1011,144.9159,144.9647,13038.0
2022-12-06 13:00:00,148.75,148.83,148.69,148.81,10928.0,144.9744,145.0524,144.9159,145.0329,10928.0
2022-12-06 13:05:00,148.81,148.85,148.76,148.76,8964.0,145.0329,145.0719,144.9841,144.9841,8964.0
2022-12-06 13:10:00,148.74,148.8,148.68,148.78,12917.0,144.9647,145.0231,144.9062,145.0036,12917.0
2022-12-06 13:15:00,148.81,149.1,148.81,149.07,11098.0,145.0329,145.3155,145.0329,145.2863,11098.0
2022-12-06 13:20:00,149.06,149.1,148.94,148.96,6619.0,145.2765,145.3155,145.1596,145.1791,6619.0
2022-12-06 13:25:00,148.99,149.05,148.89,149.02,21545.0,145.2083,145.2668,145.1109,145.2376,21545.0
2022-12-06 13:30:00,149.03,149.09,148.89,149.0,17103.0,145.2473,145.3058,145.1109,145.2181,17103.0
2022-12-06 13:35:00,149.0,149.22,149.0,149.06,30493.0,145.2181,145.4325,145.2181,145.2765,30493.0
2022-12-06 13:40:00,149.05,149.26,149.04,149.22,14945.0,145.2668,145.4715,145.257,145.4325,14945.0
2022-12-06 13:45:00,149.24,149.36,149.24,149.28,9711.0,145.452,145.5689,145.452,145.491,9711.0
2022-12-06 13:50:00,149.28,149.29,149.18,149.18,6240.0,145.491,145.5007,145.3935,145.3935,6240.0
2022-12-06 13:55:00,149.18,149.41,149.16,149.4,9923.0,145.3935,145.6177,145.374,145.6079,9923.0
2022-12-06 14:00:00,149.42,149.46,149.28,149.45,14710.0,145.6274,145.6664,145.491,145.6566,14710.0
2022-12-06 14:05:00,149.44,149.46,149.31,149.38,11158.0,145.6469,145.6664,145.5202,145.5884,11158.0
2022-12-06 14:10:00,149.37,149.47,149.31,149.47,12911.0,145.5787,145.6761,145.5202,145.6761,12911.0
2022-12-06 14:15:00,149.44,149.55,149.43,149.5,9953.0,145.6469,145.7541,145.6371,145.7054,9953.0
2022-12-06 14:20:00,149.5,149.52,149.42,149.5,14045.0,145.7054,145.7249,145.6274,145.7054,14045.0
2022-12-06 14:25:00,149.5,149.5,149.27,149.29,8869.0,145.7054,145.7054,145.4812,145.5007,8869.0
2022-12-06 14:30:00,149.28,149.36,149.28,149.29,10044.0,145.491,145.5689,145.491,145.5007,10044.0
2022-12-06 14:35:00,149.31,149.53,149.3,149.52,16607.0,145.5202,145.7346,145.5104,145.7249,16607.0
2022-12-06 14:40:00,149.52,149.57,149.48,149.57,9927.0,145.7249,145.7736,145.6859,145.7736,9927.0
2022-12-06 14:45:00,149.56,149.62,149.51,149.54,18943.0,145.7638,145.8223,145.7151,145.7444,18943.0
2022-12-06 14:50:00,149.52,149.7,149.52,149.55,24792.0,145.7249,145.9003,145.7249,145.7541,24792.0
2022-12-06 14:55:00,149.55,149.62,149.53,149.53,8587.0,145.7541,145.8223,145.7346,145.7346,8587.0
2022-12-06 15:00:00,149.57,149.68,149.5,149.5,16037.0,145.7736,145.8808,145.7054,145.7054,16037.0
2022-12-06 15:05:00,149.52,149.65,149.51,149.59,26355.0,145.7249,145.8516,145.7151,145.7931,26355.0
2022-12-06 15:10:00,149.61,149.61,149.51,149.52,16513.0,145.8126,145.8126,145.7151,145.7249,16513.0
2022-12-06 15:15:00,149.5,149.55,149.34,149.36,18736.0,145.7054,145.7541,145.5494,145.5689,18736.0
2022-12-06 15:20:00,149.39,149.51,149.32,149.47,28428.0,145.5982,145.7151,145.5299,145.6761,28428.0
2022-12-06 15:25:00,149.49,149.49,149.2,149.29,25859.0,145.6956,145.6956,145.413,145.5007,25859.0
2022-12-06 15:30:00,149.3,149.45,149.3,149.3,27974.0,145.5104,145.6566,145.5104,145.5104,27974.0
2022-12-06 15:35:00,149.31,149.53,149.29,149.53,38993.0,145.5202,145.7346,145.5007,145.7346,38993.0
2022-12-06 15:40:00,149.54,149.62,149.42,149.51,39515.0,145.7444,145.8223,145.6274,145.7151,39515.0
2022-12-06 15:45:00,149.51,149.55,149.33,149.55,48754.0,145.7151,145.7541,145.5397,145.7541,48754.0
2022-12-06 15:50:00,149.56,149.63,149.34,149.46,55244.0,145.7638,145.8321,145.5494,145.6664,55244.0
2022-12-06 15:55:00,149.45,149.49,149.29,149.38,93435.0,145.6566,145.6956,145.5007,145.5884,93435.0
2022-12-07 09:30:00,150.01,150.73,149.84,149.95,64023.0,146.2024,146.9041,146.0367,146.1439,64023.0
2022-12-07 09:35:00,149.98,150.2,149.89,149.91,13982.0,146.1732,146.3876,146.0855,146.105,13982.0
2022-12-07 09:40:00,149.92,150.03,149.36,149.37,30120.0,146.1147,146.2219,145.5689,145.5787,30120.0
2022-12-07 09:45:00,149.34,149.53,148.84,148.97,33295.0,145.5494,145.7346,145.0621,145.1888,33295.0
2022-12-07 09:50:00,148.97,148.97,148.59,148.63,23524.0,145.1888,145.1888,144.8185,144.8574,23524.0
2022-12-07 09:55:00,148.61,148.7,148.33,148.7,29956.0,144.838,144.9257,144.5651,144.9257,29956.0
2022-12-07 10:00:00,148.67,149.03,148.62,149.0,31414.0,144.8964,145.2473,144.8477,145.2181,31414.0
2022-12-07 10:05:00,148.98,149.17,148.91,149.0,16675.0,145.1986,145.3837,145.1303,145.2181,16675.0
2022-12-07 10:10:00,149.05,149.43,148.61,149.39,44373.0,145.2668,145.6371,144.838,145.5982,44373.0
2022-12-07 10:15:00,149.34,149.47,149.17,149.18,10188.0,145.5494,145.6761,145.3837,145.3935,10188.0
2022-12-07 10:20:00,149.15,149.35,149.07,149.16,20937.0,145.3643,145.5592,145.2863,145.374,20937.0
2022-12-07 10:25:00,149.22,149.22,148.89,149.13,18495.0,145.4325,145.4325,145.1109,145.3448,18495.0
2022-12-07 10:30:00,149.09,149.2,148.77,148.77,30718.0,145.3058,145.413,144.9939,144.9939,30718.0
2022-12-07 10:35:00,148.76,148.91,148.69,148.78,43729.0,144.9841,145.1303,144.9159,145.0036,43729.0
2022-12-07 10:40:00,148.75,149.19,148.72,149.17,13338.0,144.9744,145.4032,144.9452,145.3837,13338.0
2022-12-07 10:45:00,149.21,149.32,149.16,149.28,23353.0,145.4227,145.5299,145.374,145.491,23353.0
2022-12-07 10:50:00,149.25,149.43,149.21,149.3,38050.0,145.4617,145.6371,145.4227,145.5104,38050.0
2022-12-07 10:55:00,149.31,149.57,149.3,149.47,37125.0,145.5202,145.7736,145.5104,145.6761,37125.0
2022-12-07 11:00:00,149.49,149.69,149.41,149.58,21668.0,145.6956,145.8905,145.6177,145.7833,21668.0
2022-12-07 11:05:00,149.56,149.64,149.3,149.3,10504.0,145.7638,145.8418,145.5104,145.5104,10504.0
2022-12-07 11:10:00,149.35,149.42,149.15,149.16,18217.0,145.5592,145.6274,145.3643,145.374,18217.0
2022-12-07 11:15:00,149.17,149.42,149.11,149.32,22466.0,145.3837,145.6274,145.3253,145.5299,22466.0
2022-12-07 11:20:00,149.31,149.31,149.09,149.18,40505.0,145.5202,145.5202,145.3058,145.3935,40505.0
2022-12-07 11:25:00,149.18,149.22,148.99,149.03,26087.0,145.3935,145.4325,145.2083,145.2473,26087.0
2022-12-07 11:30:00,149.02,149.08,148.87,149.01,6563.0,145.2376,145.296,145.0914,145.2278,6563.0
2022-12-07 11:35:00,148.96,149.23,148.96,149.14,7118.0,145.1791,145.4422,145.1791,145.3545,7118.0
2022-12-07 11:40:00,149.15,149.26,149.13,149.23,5948.0,145.3643,145.4715,145.3448,145.4422,5948.0
2022-12-07 11:45:00,149.23,149.27,149.21,149.23,3167.0,145.4422,145.4812,145.4227,145.4422,3167.0
2022-12-07 11:50:00,149.23,149.28,149.1,149.12,7410.0,145.4422,145.491,145.3155,145.335,7410.0
2022-12-07 11:55:00,149.1,149.29,149.06,149.23,7720.0,145.3155,145.5007,145.2765,145.4422,7720.0
2022-12-07 12:00:00,149.23,149.28,149.18,149.19,7249.0,145.4422,145.491,145.3935,145.4032,7249.0
2022-12-07 12:05:00,149.21,149.31,149.21,149.29,12814.0,145.4227,145.5202,145.4227,145.5007,12814.0
2022-12-07 12:10:00,149.31,149.36,149.19,149.29,21374.0,145.5202,145.5689,145.4032,145.5007,21374.0
2022-12-07 12:15:00,149.31,149.44,149.31,149.34,6683.0,145.5202,145.6469,145.5202,145.5494,6683.0
2022-12-07 12:20:00,149.34,149.38,149.26,149.3,13968.0,145.5494,145.5884,145.4715,145.5104,13968.0
2022-12-07 12:25:00,149.32,149.38,149.25,149.26,7132.0,145.5299,145.5884,145.4617,145.4715,7132.0
2022-12-07 12:30:00,149.25,149.31,149.11,149.15,10154.0,145.4617,145.5202,145.3253,145.3643,10154.0
2022-12-07 12:35:00,149.18,149.2,149.09,149.17,9496.0,145.3935,145.413,145.3058,145.3837,9496.0
2022-12-07 12:40:00,149.17,149.35,149.16,149.26,16735.0,145.3837,145.5592,145.374,145.4715,16735.0
2022-12-07 12:45:00,149.24,149.45,149.24,149.43,3884.0,145.452,145.6566,145.452,145.6371,3884.0
2022-12-07 12:50:00,149.46,149.52,149.43,149.5,10807.0,145.6664,145.7249,145.6371,145.7054,10807.0
2022-12-07 12:55:00,149.5,149.52,149.34,149.37,14379.0,145.7054,145.7249,145.5494,145.5787,14379.0
2022-12-07 13:00:00,149.39,149.44,149.35,149.38,6277.0,145.5982,145.6469,145.5592,145.5884,6277.0
2022-12-07 13:05:00,149.38,149.52,149.36,149.41,6678.0,145.5884,145.7249,145.5689,145.6177,6678.0
2022-12-07 13:10:00,149.45,149.53,149.4,149.51,7074.0,145.6566,145.7346,145.6079,145.7151,7074.0
2022-12-07 13:15:00,149.49,149.57,149.45,149.55,8223.0,145.6956,145.7736,145.6566,145.7541,8223.0
2022-12-07 13:20:00,149.53,149.59,149.41,149.47,13320.0,145.7346,145.7931,145.6177,145.6761,13320.0
2022-12-07 13:25:00,149.47,149.59,149.41,149.59,8446.0,145.6761,145.7931,145.6177,145.7931,8446.0
2022-12-07 13:30:00,149.59,149.68,149.5,149.68,14153.0,145.7931,145.8808,145.7054,145.8808,14153.0
2022-12-07 13:35:00,149.69,149.77,149.51,149.55,16412.0,145.8905,145.9685,145.7151,145.7541,16412.0
2022-12-07 13:40:00,149.53,149.53,149.39,149.4,4348.0,145.7346,145.7346,145.5982,145.6079,4348.0
2022-12-07 13:45:00,149.38,149.42,149.33,149.33,8803.0,145.5884,145.6274,145.5397,145.5397,8803.0
2022-12-07 13:50:00,149.3,149.32,149.2,149.24,10300.0,145.5104,145.5299,145.413,145.452,10300.0
2022-12-07 13:55:00,149.23,149.25,149.1,149.23,6633.0,145.4422,145.4617,145.3155,145.4422,6633.0
2022-12-07 14:00:00,149.25,149.27,148.96,149.06,6735.0,145.4617,145.4812,145.1791,145.2765,6735.0
2022-12-07 14:05:00,149.09,149.19,149.07,149.12,9645.0,145.3058,145.4032,145.2863,145.335,9645.0
2022-12-07 14:10:00,149.14,149.46,149.14,149.46,8666.0,145.3545,145.6664,145.3545,145.6664,8666.0
2022-12-07 14:15:00,149.46,149.5,149.28,149.32,12039.0,145.6664,145.7054,145.491,145.5299,12039.0
2022-12-07 14:20:00,149.31,149.32,149.21,149.26,8877.0,145.5202,145.5299,145.4227,145.4715,8877.0
2022-12-07 14:25:00,149.26,149.34,149.24,149.3,10949.0,145.4715,145.5494,145.452,145.5104,10949.0
2022-12-07 14:30:00,149.32,149.32,149.23,149.3,17797.0,145.5299,145.5299,145.4422,145.5104,17797.0
2022-12-07 14:35:00,149.32,149.35,149.2,149.21,12965.0,145.5299,145.5592,145.413,145.4227,12965.0
2022-12-07 14:40:00,149.21,149.28,149.21,149.25,11173.0,145.4227,145.491,145.4227,145.4617,11173.0
2022-12-07 14:45:00,149.25,149.28,149.21,149.22,9435.0,145.4617,145.491,145.4227,145.4325,9435.0
2022-12-07 14:50:00,149.21,149.26,149.19,149.25,11452.0,145.4227,145.4715,145.4032,145.4617,11452.0
2022-12-07 14:55:00,149.27,149.4,149.27,149.39,13090.0,145.4812,145.6079,145.4812,145.5982,13090.0
2022-12-07 15:00:00,149.41,149.55,149.4,149.48,10110.0,145.6177,145.7541,145.6079,145.6859,10110.0
2022-12-07 15:05:00,149.46,149.46,149.2,149.22,15198.0,145.6664,145.6664,145.413,145.4325,15198.0
2022-12-07 15:10:00,149.24,149.29,149.19,149.24,12646.0,145.452,145.5007,145.4032,145.452,12646.0
2022-12-07 15:15:00,149.23,149.34,149.19,149.24,15662.0,145.4422,145.5494,145.4032,145.452,15662.0
2022-12-07 15:20:00,149.26,149.3,149.17,149.24,19818.0,145.4715,145.5104,145.3837,145.452,19818.0
2022-12-07 15:25:00,149.25,149.33,149.24,149.29,11651.0,145.4617,145.5397,145.452,145.5007,11651.0
2022-12-07 15:30:00,149.27,149.29,149.21,149.28,26879.0,145.4812,145.5007,145.4227,145.491,26879.0
2022-12-07 15:35:00,149.28,149.37,149.25,149.37,13777.0,145.491,145.5787,145.4617,145.5787,13777.0
2022-12-07 15:40:00,149.38,149.41,149.27,149.3,24879.0,145.5884,145.6177,145.4812,145.5104,24879.0
2022-12-07 15:45:00,149.28,149.35,149.1,149.1,55064.0,145.491,145.5592,145.3155,145.3155,55064.0
2022-12-07 15:50:00,149.1,149.31,148.87,149.04,102533.0,145.3155,145.5202,145.0914,145.257,102533.0
2022-12-07 15:55:00,149.02,149.03,148.72,148.77,282580.0,145.2376,145.2473,144.9452,144.9939,282580.0
2022-12-08 09:30:00,148.67,148.75,146.78,147.4,141623.0,144.8964,144.9744,143.0544,143.6587,141623.0
2022-12-08 09:35:00,147.4,147.81,146.78,146.78,65583.0,143.6587,144.0583,143.0544,143.0544,65583.0
2022-12-08 09:40:00,146.84,146.9,146.37,146.66,60004.0,143.1129,143.1714,142.6548,142.9375,60004.0
2022-12-08 09:45:00,146.65,146.69,145.98,145.98,42495.0,142.9277,142.9667,142.2747,142.2747,42495.0
2022-12-08 09:50:00,145.98,145.98,144.36,144.38,202283.0,142.2747,142.2747,140.6958,140.7153,202283.0
2022-12-08 09:55:00,144.4,145.69,144.04,145.66,234043.0,140.7348,141.9921,140.384,141.9628,234043.0
2022-12-08 10:00:00,145.69,146.52,145.69,146.51,141113.0,141.9921,142.801,141.9921,142.7913,141113.0
2022-12-08 10:05:00,146.49,146.49,145.94,146.04,51354.0,142.7718,142.7718,142.2357,142.3332,51354.0
2022-12-08 10:10:00,146.05,146.13,145.72,145.79,70077.0,142.3429,142.4209,142.0213,142.0895,70077.0
2022-12-08 10:15:00,145.79,145.84,145.32,145.69,75039.0,142.0895,142.1383,141.6315,141.9921,75039.0
2022-12-08 10:20:00,145.72,146.28,145.72,146.19,88922.0,142.0213,142.5671,142.0213,142.4794,88922.0
2022-12-08 10:25:00,146.21,146.72,146.21,146.26,59037.0,142.4989,142.9959,142.4989,142.5476,59037.0
2022-12-08 10:30:00,146.29,146.63,146.16,146.53,31264.0,142.5768,142.9082,142.4501,142.8108,31264.0
2022-12-08 10:35:00,146.52,146.79,146.46,146.72,32442.0,142.801,143.0642,142.7425,142.9959,32442.0
2022-12-08 10:40:00,146.72,146.72,146.5,146.62,16374.0,142.9959,142.9959,142.7815,142.8985,16374.0
2022-12-08 10:45:00,146.64,146.77,146.47,146.76,31019.0,142.918,143.0447,142.7523,143.0349,31019.0
2022-12-08 10:50:00,146.75,146.81,146.69,146.81,16554.0,143.0252,143.0836,142.9667,143.0836,16554.0
2022-12-08 10:55:00,146.81,146.93,146.59,146.69,32900.0,143.0836,143.2006,142.8692,142.9667,32900.0
2022-12-08 11:00:00,146.72,146.75,146.47,146.59,25050.0,142.9959,143.0252,142.7523,142.8692,25050.0
2022-12-08 11:05:00,146.59,146.63,146.43,146.53,23980.0,142.8692,142.9082,142.7133,142.8108,23980.0
2022-12-08 11:10:00,146.5,146.65,146.48,146.5,17909.0,142.7815,142.9277,142.762,142.7815,17909.0
2022-12-08 11:15:00,146.49,146.53,146.04,146.23,50375.0,142.7718,142.8108,142.3332,142.5184,50375.0
2022-12-08 11:20:00,146.27,146.38,146.04,146.23,14749.0,142.5574,142.6646,142.3332,142.5184,14749.0
2022-12-08 11:25:00,146.24,146.48,146.2,146.45,16753.0,142.5281,142.762,142.4891,142.7328,16753.0
2022-12-08 11:30:00,146.43,146.47,146.31,146.45,14117.0,142.7133,142.7523,142.5963,142.7328,14117.0
2022-12-08 11:35:00,146.41,146.89,146.41,146.81,30886.0,142.6938,143.1616,142.6938,143.0836,30886.0
2022-12-08 11:40:00,146.82,146.82,146.48,146.72,15402.0,143.0934,143.0934,142.762,142.9959,15402.0
2022-12-08 11:45:00,146.71,146.72,146.52,146.66,15011.0,142.9862,142.9959,142.801,142.9375,15011.0
2022-12-08 11:50:00,146.63,146.63,146.33,146.39,20177.0,142.9082,142.9082,142.6158,142.6743,20177.0
2022-12-08 11:55:00,146.37,146.44,146.19,146.24,11338.0,142.6548,142.723,142.4794,142.5281,11338.0
2022-12-08 12:00:00,146.24,146.34,146.01,146.03,43944.0,142.5281,142.6256,142.304,142.3234,43944.0
2022-12-08 12:05:00,146.03,146.13,145.83,146.05,20724.0,142.3234,142.4209,142.1285,142.3429,20724.0
2022-12-08 12:10:00,146.03,146.09,145.91,145.93,10791.0,142.3234,142.3819,142.2065,142.226,10791.0
2022-12-08 12:15:00,145.88,145.91,145.62,145.68,16707.0,142.1773,142.2065,141.9238,141.9823,16707.0
2022-12-08 12:20:00,145.66,145.67,145.49,145.59,27181.0,141.9628,141.9726,141.7971,141.8946,27181.0
2022-12-08 12:25:00,145.58,145.58,145.29,145.52,14381.0,141.8849,141.8849,141.6022,141.8264,14381.0
2022-12-08 12:30:00,145.5,145.53,145.4,145.45,14214.0,141.8069,141.8361,141.7094,141.7582,14214.0
2022-12-08 12:35:00,145.44,145.48,145.32,145.41,20799.0,141.7484,141.7874,141.6315,141.7192,20799.0
2022-12-08 12:40:00,145.42,145.49,145.39,145.4,19214.0,141.7289,141.7971,141.6997,141.7094,19214.0
2022-12-08 12:45:00,145.39,145.39,145.13,145.21,19465.0,141.6997,141.6997,141.4463,141.5243,19465.0
2022-12-08 12:50:00,145.24,145.25,145.05,145.16,33813.0,141.5535,141.5632,141.3683,141.4755,33813.0
2022-12-08 12:55:00,145.17,145.17,144.98,145.09,38211.0,141.4853,141.4853,141.3001,141.4073,38211.0
2022-12-08 13:00:00,145.08,145.09,144.99,145.03,21953.0,141.3976,141.4073,141.3098,141.3488,21953.0
2022-12-08 13:05:00,145.04,145.18,144.96,145.13,20545.0,141.3586,141.495,141.2806,141.4463,20545.0
2022-12-08 13:10:00,145.11,145.11,144.88,144.94,30303.0,141.4268,141.4268,141.2026,141.2611,30303.0
2022-12-08 13:15:00,144.95,145.03,144.92,144.98,21611.0,141.2709,141.3488,141.2416,141.3001,21611.0
2022-12-08 13:20:00,144.96,145.13,144.95,145.12,14330.0,141.2806,141.4463,141.2709,141.4365,14330.0
2022-12-08 13:25:00,145.12,145.14,144.96,145.03,23008.0,141.4365,141.456,141.2806,141.3488,23008.0
2022-12-08 13:30:00,145.05,145.18,144.95,145.01,20464.0,141.3683,141.495,141.2709,141.3293,20464.0
2022-12-08 13:35:00,145.02,145.03,144.89,145.03,41462.0,141.3391,141.3488,141.2124,141.3488,41462.0
2022-12-08 13:40:00,145.03,145.3,145.03,145.3,22141.0,141.3488,141.612,141.3488,141.612,22141.0
2022-12-08 13:45:00,145.31,145.35,145.1,145.26,35648.0,141.6217,141.6607,141.417,141.573,35648.0
2022-12-08 13:50:00,145.24,145.26,144.89,144.9,25282.0,141.5535,141.573,141.2124,141.2221,25282.0
2022-12-08 13:55:00,144.9,144.94,144.62,144.81,38749.0,141.2221,141.2611,140.9492,141.1344,38749.0
2022-12-08 14:00:00,144.81,144.86,144.43,144.43,29647.0,141.1344,141.1831,140.7641,140.7641,29647.0
2022-12-08 14:05:00,144.44,144.52,144.19,144.34,46838.0,140.7738,140.8518,140.5301,140.6763,46838.0
2022-12-08 14:10:00,144.33,144.4,144.13,144.24,32321.0,140.6666,140.7348,140.4717,140.5789,32321.0
2022-12-08 14:15:00,144.26,144.5,144.23,144.46,50489.0,140.5984,140.8323,140.5691,140.7933,50489.0
2022-12-08 14:20:00,144.47,144.58,144.32,144.54,31248.0,140.803,140.9102,140.6568,140.8713,31248.0
2022-12-08 14:25:00,144.54,144.62,144.51,144.54,14818.0,140.8713,140.9492,140.842,140.8713,14818.0
2022-12-08 14:30:00,144.55,144.61,144.41,144.56,19137.0,140.881,140.9395,140.7446,140.8908,19137.0
2022-12-08 14:35:00,144.56,144.58,144.37,144.4,19581.0,140.8908,140.9102,140.7056,140.7348,19581.0
2022-12-08 14:40:00,144.4,144.55,144.32,144.33,18306.0,140.7348,140.881,140.6568,140.6666,18306.0
2022-12-08 14:45:00,144.34,144.57,144.34,144.49,24507.0,140.6763,140.9005,140.6763,140.8225,24507.0
2022-12-08 14:50:00,144.5,144.7,144.45,144.65,24476.0,140.8323,141.0272,140.7835,140.9785,24476.0
2022-12-08 14:55:00,144.65,144.66,144.45,144.47,24053.0,140.9785,140.9882,140.7835,140.803,24053.0
2022-12-08 15:00:00,144.46,144.57,144.4,144.42,26911.0,140.7933,140.9005,140.7348,140.7543,26911.0
2022-12-08 15:05:00,144.44,144.48,144.31,144.41,37169.0,140.7738,140.8128,140.6471,140.7446,37169.0
2022-12-08 15:10:00,144.41,144.41,144.24,144.26,31767.0,140.7446,140.7446,140.5789,140.5984,31767.0
2022-12-08 15:15:00,144.27,144.29,144.12,144.24,53844.0,140.6081,140.6276,140.4619,140.5789,53844.0
2022-12-08 15:20:00,144.25,144.35,144.09,144.28,58476.0,140.5886,140.6861,140.4327,140.6179,58476.0
2022-12-08 15:25:00,144.3,144.41,144.02,144.03,54762.0,140.6374,140.7446,140.3645,140.3742,54762.0
2022-12-08 15:30:00,144.03,144.06,143.57,143.61,138168.0,140.3742,140.4034,139.9259,139.9649,138168.0
2022-12-08 15:35:00,143.61,143.88,143.39,143.41,170990.0,139.9649,140.228,139.7505,139.7699,170990.0
2022-12-08 15:40:00,143.4,143.49,143.18,143.18,103317.0,139.7602,139.8479,139.5458,139.5458,103317.0
2022-12-08 15:45:00,143.17,143.65,143.15,143.43,178813.0,139.536,140.0039,139.5165,139.7894,178813.0
2022-12-08 15:50:00,143.42,143.82,143.41,143.76,205587.0,139.7797,140.1695,139.7699,140.1111,205587.0
2022-12-08 15:55:00,143.75,144.01,143.72,143.84,318914.0,140.1013,140.3547,140.0721,140.189,318914.0
2022-12-09 09:30:00,143.33,144.2,142.44,142.68,177192.0,139.692,140.5399,138.8246,139.0585,177192.0
2022-12-09 09:35:00,142.66,143.1,142.66,142.97,76567.0,139.039,139.4678,139.039,139.3411,76567.0
2022-12-09 09:40:00,142.94,143.01,142.32,142.92,159069.0,139.3119,139.3801,138.7076,139.2924,159069.0
2022-12-09 09:45:00,142.92,143.11,142.79,143.01,64791.0,139.2924,139.4776,139.1657,139.3801,64791.0
2022-12-09 09:50:00,143.0,143.11,142.61,142.75,62574.0,139.3704,139.4776,138.9903,139.1267,62574.0
2022-12-09 09:55:00,142.8,143.1,142.56,143.01,27918.0,139.1754,139.4678,138.9415,139.3801,27918.0
2022-12-09 10:00:00,143.06,143.89,142.92,143.72,87938.0,139.4288,140.2378,139.2924,140.0721,87938.0
2022-12-09 10:05:00,143.74,143.91,143.52,143.66,52627.0,140.0916,140.2573,139.8772,140.0136,52627.0
2022-12-09 10:10:00,143.69,143.78,143.38,143.68,21848.0,140.0428,140.1306,139.7407,140.0331,21848.0
2022-12-09 10:15:00,143.73,143.84,143.52,143.52,22812.0,140.0818,140.189,139.8772,139.8772,22812.0
2022-12-09 10:20:00,143.53,143.56,143.28,143.32,23001.0,139.8869,139.9161,139.6432,139.6822,23001.0
2022-12-09 10:25:00,143.32,143.63,143.29,143.6,27271.0,139.6822,139.9844,139.653,139.9551,27271.0
2022-12-09 10:30:00,143.6,143.85,143.33,143.36,48737.0,139.9551,140.1988,139.692,139.7212,48737.0
2022-12-09 10:35:00,143.36,143.63,143.32,143.6,28071.0,139.7212,139.9844,139.6822,139.9551,28071.0
2022-12-09 10:40:00,143.59,143.66,143.36,143.43,33055.0,139.9454,140.0136,139.7212,139.7894,33055.0
2022-12-09 10:45:00,143.39,143.45,143.22,143.24,26238.0,139.7505,139.8089,139.5848,139.6043,26238.0
2022-12-09 10:50:00,143.21,143.32,143.12,143.27,31677.0,139.575,139.6822,139.4873,139.6335,31677.0
2022-12-09 10:55:00,143.27,143.57,143.22,143.49,38806.0,139.6335,139.9259,139.5848,139.8479,38806.0
2022-12-09 11:00:00,143.49,143.5,143.15,143.31,20803.0,139.8479,139.8577,139.5165,139.6725,20803.0
2022-12-09 11:05:00,143.31,143.34,143.09,143.13,13214.0,139.6725,139.7017,139.4581,139.4971,13214.0
2022-12-09 11:10:00,143.15,143.15,142.85,142.91,24037.0,139.5165,139.5165,139.2242,139.2826,24037.0
2022-12-09 11:15:00,142.94,143.03,142.73,142.73,18406.0,139.3119,139.3996,139.1072,139.1072,18406.0
2022-12-09 11:20:00,142.72,142.82,142.68,142.74,24901.0,139.0975,139.1949,139.0585,139.117,24901.0
2022-12-09 11:25:00,142.74,142.75,142.48,142.55,52493.0,139.117,139.1267,138.8635,138.9318,52493.0
2022-12-09 11:30:00,142.54,142.59,142.46,142.52,37355.0,138.922,138.9708,138.8441,138.9025,37355.0
2022-12-09 11:35:00,142.53,142.63,142.42,142.46,47099.0,138.9123,139.0097,138.8051,138.8441,47099.0
2022-12-09 11:40:00,142.45,142.46,142.11,142.2,51072.0,138.8343,138.8441,138.5029,138.5907,51072.0
2022-12-09 11:45:00,142.22,142.29,142.16,142.27,29681.0,138.6101,138.6784,138.5517,138.6589,29681.0
2022-12-09 11:50:00,142.26,142.55,142.26,142.49,34144.0,138.6491,138.9318,138.6491,138.8733,34144.0
2022-12-09 11:55:00,142.54,142.76,142.54,142.75,30165.0,138.922,139.1364,138.922,139.1267,30165.0
2022-12-09 12:00:00,142.77,142.92,142.75,142.9,22606.0,139.1462,139.2924,139.1267,139.2729,22606.0
2022-12-09 12:05:00,142.92,143.13,142.92,143.0,41736.0,139.2924,139.4971,139.2924,139.3704,41736.0
2022-12-09 12:10:00,142.97,143.09,142.93,143.0,51932.0,139.3411,139.4581,139.3021,139.3704,51932.0
2022-12-09 12:15:00,142.98,142.98,142.81,142.92,24569.0,139.3509,139.3509,139.1852,139.2924,24569.0
2022-12-09 12:20:00,142.91,142.92,142.61,142.67,23450.0,139.2826,139.2924,138.9903,139.0487,23450.0
2022-12-09 12:25:00,142.71,142.79,142.69,142.76,22804.0,139.0877,139.1657,139.0682,139.1364,22804.0
2022-12-09 12:30:00,142.78,142.93,142.74,142.75,35054.0,139.1559,139.3021,139.117,139.1267,35054.0
2022-12-09 12:35:00,142.76,142.88,142.69,142.85,21155.0,139.1364,139.2534,139.0682,139.2242,21155.0
2022-12-09 12:40:00,142.86,142.87,142.57,142.62,18875.0,139.2339,139.2437,138.9513,139.0,18875.0
2022-12-09 12:45:00,142.64,142.68,142.33,142.39,17458.0,139.0195,139.0585,138.7174,138.7758,17458.0
2022-12-09 12:50:00,142.37,142.45,142.36,142.38,12811.0,138.7563,138.8343,138.7466,138.7661,12811.0
2022-12-09 12:55:00,142.36,142.51,142.35,142.51,17950.0,138.7466,138.8928,138.7368,138.8928,17950.0
2022-12-09 13:00:00,142.51,142.52,142.12,142.26,13922.0,138.8928,138.9025,138.5127,138.6491,13922.0
2022-12-09 13:05:00,142.23,142.25,142.12,142.2,12757.0,138.6199,138.6394,138.5127,138.5907,12757.0
2022-12-09 13:10:00,142.21,142.3,142.16,142.27,14049.0,138.6004,138.6881,138.5517,138.6589,14049.0
2022-12-09 13:15:00,142.26,142.32,142.21,142.27,25515.0,138.6491,138.7076,138.6004,138.6589,25515.0
2022-12-09 13:20:00,142.24,142.24,142.07,142.07,18929.0,138.6296,138.6296,138.464,138.464,18929.0
2022-12-09 13:25:00,142.05,142.13,141.95,142.11,20687.0,138.4445,138.5224,138.347,138.5029,20687.0
2022-12-09 13:30:00,142.1,142.1,141.9,141.9,26626.0,138.4932,138.4932,138.2983,138.2983,26626.0
2022-12-09 13:35:00,141.9,141.96,141.84,141.93,21005.0,138.2983,138.3567,138.2398,138.3275,21005.0
2022-12-09 13:40:00,141.92,142.0,141.73,141.75,34788.0,138.3178,138.3957,138.1326,138.1521,34788.0
2022-12-09 13:45:00,141.75,141.82,141.71,141.76,22544.0,138.1521,138.2203,138.1131,138.1618,22544.0
2022-12-09 13:50:00,141.77,141.77,141.62,141.65,24550.0,138.1716,138.1716,138.0254,138.0546,24550.0
2022-12-09 13:55:00,141.64,141.77,141.61,141.68,21067.0,138.0449,138.1716,138.0156,138.0839,21067.0
2022-12-09 14:00:00,141.69,141.76,141.52,141.7,39679.0,138.0936,138.1618,137.9279,138.1033,39679.0
2022-12-09 14:05:00,141.7,141.75,141.62,141.72,22106.0,138.1033,138.1521,138.0254,138.1228,22106.0
2022-12-09 14:10:00,141.73,141.76,141.63,141.75,43980.0,138.1326,138.1618,138.0351,138.1521,43980.0
2022-12-09 14:15:00,141.77,141.99,141.73,141.95,39387.0,138.1716,138.386,138.1326,138.347,39387.0
2022-12-09 14:20:00,141.94,142.25,141.94,142.21,39280.0,138.3373,138.6394,138.3373,138.6004,39280.0
2022-12-09 14:25:00,142.22,142.73,142.22,142.7,37712.0,138.6101,139.1072,138.6101,139.078,37712.0
2022-12-09 14:30:00,142.69,142.7,142.48,142.52,34370.0,139.0682,139.078,138.8635,138.9025,34370.0
2022-12-09 14:35:00,142.52,142.81,142.52,142.8,25872.0,138.9025,139.1852,138.9025,139.1754,25872.0
2022-12-09 14:40:00,142.8,142.87,142.65,142.84,30655.0,139.1754,139.2437,139.0292,139.2144,30655.0
2022-12-09 14:45:00,142.84,142.88,142.73,142.82,44369.0,139.2144,139.2534,139.1072,139.1949,44369.0
2022-12-09 14:50:00,142.82,142.82,142.72,142.72,18860.0,139.1949,139.1949,139.0975,139.0975,18860.0
2022-12-09 14:55:00,142.72,142.79,142.66,142.7,25751.0,139.0975,139.1657,139.039,139.078,25751.0
2022-12-09 15:00:00,142.71,142.71,142.23,142.24,28556.0,139.0877,139.0877,138.6199,138.6296,28556.0
2022-12-09 15:05:00,142.23,142.5,142.18,142.31,21872.0,138.6199,138.883,138.5712,138.6979,21872.0
2022-12-09 15:10:00,142.31,142.44,142.25,142.33,19923.0,138.6979,138.8246,138.6394,138.7174,19923.0
2022-12-09 15:15:00,142.33,142.43,142.24,142.33,19902.0,138.7174,138.8148,138.6296,138.7174,19902.0
2022-12-09 15:20:00,142.33,142.35,142.21,142.25,29155.0,138.7174,138.7368,138.6004,138.6394,29155.0
2022-12-09 15:25:00,142.24,142.31,142.12,142.17,32114.0,138.6296,138.6979,138.5127,138.5614,32114.0
2022-12-09 15:30:00,142.2,142.29,142.09,142.11,34340.0,138.5907,138.6784,138.4834,138.5029,34340.0
2022-12-09 15:35:00,142.11,142.12,141.9,141.94,39409.0,138.5029,138.5127,138.2983,138.3373,39409.0
2022-12-09 15:40:00,141.93,141.93,141.67,141.73,97832.0,138.3275,138.3275,138.0741,138.1326,97832.0
2022-12-09 15:45:00,141.7,141.83,141.62,141.67,69861.0,138.1033,138.23,138.0254,138.0741,69861.0
2022-12-09 15:50:00,141.67,141.67,141.2,141.37,131829.0,138.0741,138.0741,137.616,137.7817,131829.0
2022-12-09 15:55:00,141.39,141.6,141.22,141.57,304342.0,137.8012,138.0059,137.6355,137.9766,304342.0
2022-12-12 09:30:00,143.04,143.4,142.37,142.9,105300.0,139.4093,139.7602,138.7563,139.2729,105300.0
2022-12-12 09:35:00,142.9,143.25,142.39,142.58,50215.0,139.2729,139.614,138.7758,138.961,50215.0
2022-12-12 09:40:00,142.6,142.62,142.21,142.21,22289.0,138.9805,139.0,138.6004,138.6004,22289.0
2022-12-12 09:45:00,142.22,142.34,141.9,142.34,38293.0,138.6101,138.7271,138.2983,138.7271,38293.0
2022-12-12 09:50:00,142.34,142.58,142.34,142.58,46362.0,138.7271,138.961,138.7271,138.961,46362.0
2022-12-12 09:55:00,142.6,142.78,142.45,142.53,18401.0,138.9805,139.1559,138.8343,138.9123,18401.0
2022-12-12 10:00:00,142.53,142.54,142.3,142.31,13507.0,138.9123,138.922,138.6881,138.6979,13507.0
2022-12-12 10:05:00,142.34,142.4,142.25,142.38,16399.0,138.7271,138.7856,138.6394,138.7661,16399.0
2022-12-12 10:10:00,142.35,142.44,142.25,142.36,14752.0,138.7368,138.8246,138.6394,138.7466,14752.0
2022-12-12 10:15:00,142.39,142.42,142.16,142.22,16927.0,138.7758,138.8051,138.5517,138.6101,16927.0
2022-12-12 10:20:00,142.22,142.22,142.02,142.09,11267.0,138.6101,138.6101,138.4152,138.4834,11267.0
2022-12-12 10:25:00,142.11,142.34,142.07,142.28,38046.0,138.5029,138.7271,138.464,138.6686,38046.0
2022-12-12 10:30:00,142.28,142.31,142.18,142.23,16714.0,138.6686,138.6979,138.5712,138.6199,16714.0
2022-12-12 10:35:00,142.27,142.38,142.27,142.31,16592.0,138.6589,138.7661,138.6589,138.6979,16592.0
2022-12-12 10:40:00,142.31,142.33,142.19,142.2,15893.0,138.6979,138.7174,138.5809,138.5907,15893.0
2022-12-12 10:45:00,142.19,142.22,141.81,141.93,28888.0,138.5809,138.6101,138.2106,138.3275,28888.0
2022-12-12 10:50:00,141.91,141.96,141.82,141.89,13399.0,138.308,138.3567,138.2203,138.2885,13399.0
2022-12-12 10:55:00,141.88,141.92,141.6,141.69,22138.0,138.2788,138.3178,138.0059,138.0936,22138.0
2022-12-12 11:00:00,141.67,141.93,141.64,141.87,22060.0,138.0741,138.3275,138.0449,138.269,22060.0
2022-12-12 11:05:00,141.94,142.27,141.94,142.2,18094.0,138.3373,138.6589,138.3373,138.5907,18094.0
2022-12-12 11:10:00,142.2,142.2,142.07,142.13,14228.0,138.5907,138.5907,138.464,138.5224,14228.0
2022-12-12 11:15:00,142.11,142.27,142.1,142.12,12257.0,138.5029,138.6589,138.4932,138.5127,12257.0
2022-12-12 11:20:00,142.12,142.15,142.06,142.09,8377.0,138.5127,138.5419,138.4542,138.4834,8377.0
2022-12-12 11:25:00,142.08,142.2,142.05,142.05,14354.0,138.4737,138.5907,138.4445,138.4445,14354.0
2022-12-12 11:30:00,142.06,142.07,141.88,141.99,6175.0,138.4542,138.464,138.2788,138.386,6175.0
2022-12-12 11:35:00,142.0,142.0,141.94,141.94,9444.0,138.3957,138.3957,138.3373,138.3373,9444.0
2022-12-12 11:40:00,141.93,141.93,141.82,141.86,7810.0,138.3275,138.3275,138.2203,138.2593,7810.0
2022-12-12 11:45:00,141.86,141.89,141.83,141.86,8496.0,138.2593,138.2885,138.23,138.2593,8496.0
2022-12-12 11:50:00,141.82,141.88,141.76,141.85,10939.0,138.2203,138.2788,138.1618,138.2495,10939.0
2022-12-12 11:55:00,141.86,141.91,141.84,141.85,9920.0,138.2593,138.308,138.2398,138.2495,9920.0
2022-12-12 12:00:00,141.85,141.94,141.82,141.84,18006.0,138.2495,138.3373,138.2203,138.2398,18006.0
2022-12-12 12:05:00,141.84,141.84,141.68,141.7,15343.0,138.2398,138.2398,138.0839,138.1033,15343.0
2022-12-12 12:10:00,141.68,141.68,141.49,141.54,18958.0,138.0839,138.0839,137.8987,137.9474,18958.0
2022-12-12 12:15:00,141.52,141.62,141.43,141.46,16776.0,137.9279,138.0254,137.8402,137.8694,16776.0
2022-12-12 12:20:00,141.44,141.62,141.42,141.53,41398.0,137.8499,138.0254,137.8305,137.9377,41398.0
2022-12-12 12:25:00,141.55,141.59,141.52,141.58,11358.0,137.9572,137.9961,137.9279,137.9864,11358.0
2022-12-12 12:30:00,141.56,141.56,141.5,141.53,16293.0,137.9669,137.9669,137.9084,137.9377,16293.0
2022-12-12 12:35:00,141.53,141.58,141.51,141.55,12249.0,137.9377,137.9864,137.9182,137.9572,12249.0
2022-12-12 12:40:00,141.55,141.58,141.29,141.31,14451.0,137.9572,137.9864,137.7038,137.7232,14451.0
2022-12-12 12:45:00,141.31,141.33,141.06,141.08,52362.0,137.7232,137.7427,137.4796,137.4991,52362.0
2022-12-12 12:50:00,141.08,141.22,141.04,141.2,46727.0,137.4991,137.6355,137.4601,137.616,46727.0
2022-12-12 12:55:00,141.2,141.34,141.09,141.34,15837.0,137.616,137.7525,137.5088,137.7525,15837.0
2022-12-12 13:00:00,141.38,141.56,141.32,141.35,20033.0,137.7915,137.9669,137.733,137.7622,20033.0
2022-12-12 13:05:00,141.35,141.47,141.31,141.38,14095.0,137.7622,137.8792,137.7232,137.7915,14095.0
2022-12-12 13:10:00,141.37,141.42,141.29,141.3,9947.0,137.7817,137.8305,137.7038,137.7135,9947.0
2022-12-12 13:15:00,141.31,141.31,141.18,141.22,12737.0,137.7232,137.7232,137.5965,137.6355,12737.0
2022-12-12 13:20:00,141.22,141.33,141.2,141.33,13629.0,137.6355,137.7427,137.616,137.7427,13629.0
2022-12-12 13:25:00,141.33,141.5,141.32,141.47,40456.0,137.7427,137.9084,137.733,137.8792,40456.0
2022-12-12 13:30:00,141.47,141.5,141.4,141.41,23371.0,137.8792,137.9084,137.811,137.8207,23371.0
2022-12-12 13:35:00,141.41,141.42,141.36,141.38,16775.0,137.8207,137.8305,137.772,137.7915,16775.0
2022-12-12 13:40:00,141.39,141.42,141.37,141.4,15572.0,137.8012,137.8305,137.7817,137.811,15572.0
2022-12-12 13:45:00,141.39,141.44,141.37,141.42,17573.0,137.8012,137.8499,137.7817,137.8305,17573.0
2022-12-12 13:50:00,141.43,141.44,141.32,141.34,12401.0,137.8402,137.8499,137.733,137.7525,12401.0
2022-12-12 13:55:00,141.35,141.42,141.35,141.42,15147.0,137.7622,137.8305,137.7622,137.8305,15147.0
2022-12-12 14:00:00,141.42,141.46,141.35,141.42,24804.0,137.8305,137.8694,137.7622,137.8305,24804.0
2022-12-12 14:05:00,141.42,141.44,141.33,141.41,21682.0,137.8305,137.8499,137.7427,137.8207,21682.0
2022-12-12 14:10:00,141.41,141.49,141.4,141.47,14111.0,137.8207,137.8987,137.811,137.8792,14111.0
2022-12-12 14:15:00,141.49,141.49,141.29,141.36,21854.0,137.8987,137.8987,137.7038,137.772,21854.0
2022-12-12 14:20:00,141.37,141.52,141.37,141.48,13557.0,137.7817,137.9279,137.7817,137.8889,13557.0
2022-12-12 14:25:00,141.47,141.65,141.46,141.61,16156.0,137.8792,138.0546,137.8694,138.0156,16156.0
2022-12-12 14:30:00,141.61,141.75,141.59,141.7,17634.0,138.0156,138.1521,137.9961,138.1033,17634.0
2022-12-12 14:35:00,141.73,141.77,141.67,141.74,20024.0,138.1326,138.1716,138.0741,138.1423,20024.0
2022-12-12 14:40:00,141.76,141.91,141.7,141.88,68404.0,138.1618,138.308,138.1033,138.2788,68404.0
2022-12-12 14:45:00,141.88,141.91,141.73,141.75,28026.0,138.2788,138.308,138.1326,138.1521,28026.0
2022-12-12 14:50:00,141.76,141.77,141.63,141.77,11187.0,138.1618,138.1716,138.0351,138.1716,11187.0
2022-12-12 14:55:00,141.77,142.01,141.73,142.01,52602.0,138.1716,138.4055,138.1326,138.4055,52602.0
2022-12-12 15:00:00,142.02,142.22,142.02,142.18,19934.0,138.4152,138.6101,138.4152,138.5712,19934.0
2022-12-12 15:05:00,142.19,142.21,142.02,142.1,39163.0,138.5809,138.6004,138.4152,138.4932,39163.0
2022-12-12 15:10:00,142.09,142.19,142.03,142.03,34864.0,138.4834,138.5809,138.425,138.425,34864.0
2022-12-12 15:15:00,142.01,142.17,142.01,142.17,16935.0,138.4055,138.5614,138.4055,138.5614,16935.0
2022-12-12 15:20:00,142.15,142.38,142.15,142.35,31282.0,138.5419,138.7661,138.5419,138.7368,31282.0
2022-12-12 15:25:00,142.37,142.39,142.16,142.23,23454.0,138.7563,138.7758,138.5517,138.6199,23454.0
2022-12-12 15:30:00,142.23,142.39,142.2,142.39,28575.0,138.6199,138.7758,138.5907,138.7758,28575.0
2022-12-12 15:35:00,142.39,142.39,142.24,142.26,36458.0,138.7758,138.7758,138.6296,138.6491,36458.0
2022-12-12 15:40:00,142.25,142.31,142.17,142.23,60161.0,138.6394,138.6979,138.5614,138.6199,60161.0
2022-12-12 15:45:00,142.24,142.3,142.17,142.28,68580.0,138.6296,138.6881,138.5614,138.6686,68580.0
2022-12-12 15:50:00,142.27,142.28,141.98,142.03,101786.0,138.6589,138.6686,138.3762,138.425,101786.0
2022-12-12 15:55:00,142.01,142.45,141.96,142.45,255722.0,138.4055,138.8343,138.3567,138.8343,255722.0
2022-12-13 09:30:00,144.73,144.98,143.58,143.63,187458.0,141.0564,141.3001,139.9356,139.9844,187458.0
2022-12-13 09:35:00,143.59,144.03,143.48,143.99,119704.0,139.9454,140.3742,139.8382,140.3352,119704.0
2022-12-13 09:40:00,144.0,144.43,143.28,143.28,83874.0,140.345,140.7641,139.6432,139.6432,83874.0
2022-12-13 09:45:00,143.32,143.51,142.66,142.66,56754.0,139.6822,139.8674,139.039,139.039,56754.0
2022-12-13 09:50:00,142.66,143.36,142.6,143.34,90286.0,139.039,139.7212,138.9805,139.7017,90286.0
2022-12-13 09:55:00,143.35,143.52,143.23,143.43,61484.0,139.7115,139.8772,139.5945,139.7894,61484.0
2022-12-13 10:00:00,143.43,143.43,142.83,143.2,49967.0,139.7894,139.7894,139.2047,139.5653,49967.0
2022-12-13 10:05:00,143.17,143.24,142.71,142.88,56461.0,139.536,139.6043,139.0877,139.2534,56461.0
2022-12-13 10:10:00,142.87,143.44,142.84,143.15,117409.0,139.2437,139.7992,139.2144,139.5165,117409.0
2022-12-13 10:15:00,143.17,143.4,143.07,143.26,87378.0,139.536,139.7602,139.4386,139.6238,87378.0
2022-12-13 10:20:00,143.26,143.26,142.61,142.75,73942.0,139.6238,139.6238,138.9903,139.1267,73942.0
2022-12-13 10:25:00,142.75,142.76,142.37,142.52,77810.0,139.1267,139.1364,138.7563,138.9025,77810.0
2022-12-13 10:30:00,142.51,143.2,142.35,143.19,49685.0,138.8928,139.5653,138.7368,139.5555,49685.0
2022-12-13 10:35:00,143.19,143.19,142.45,142.49,45880.0,139.5555,139.5555,138.8343,138.8733,45880.0
2022-12-13 10:40:00,142.47,142.98,142.46,142.91,50347.0,138.8538,139.3509,138.8441,139.2826,50347.0
2022-12-13 10:45:00,142.89,142.94,142.51,142.52,59516.0,139.2631,139.3119,138.8928,138.9025,59516.0
2022-12-13 10:50:00,142.53,142.79,142.47,142.47,32075.0,138.9123,139.1657,138.8538,138.8538,32075.0
2022-12-13 10:55:00,142.51,142.73,142.49,142.61,29892.0,138.8928,139.1072,138.8733,138.9903,29892.0
2022-12-13 11:00:00,142.63,142.75,142.54,142.68,31351.0,139.0097,139.1267,138.922,139.0585,31351.0
2022-12-13 11:05:00,142.66,142.76,142.51,142.6,20787.0,139.039,139.1364,138.8928,138.9805,20787.0
2022-12-13 11:10:00,142.6,142.71,142.53,142.67,24803.0,138.9805,139.0877,138.9123,139.0487,24803.0
2022-12-13 11:15:00,142.67,142.68,142.41,142.41,24520.0,139.0487,139.0585,138.7953,138.7953,24520.0
2022-12-13 11:20:00,142.43,142.5,141.88,141.88,25159.0,138.8148,138.883,138.2788,138.2788,25159.0
2022-12-13 11:25:00,141.84,141.99,141.8,141.95,35001.0,138.2398,138.386,138.2008,138.347,35001.0
2022-12-13 11:30:00,141.95,142.15,141.92,142.15,35152.0,138.347,138.5419,138.3178,138.5419,35152.0
2022-12-13 11:35:00,142.16,142.35,142.15,142.35,40947.0,138.5517,138.7368,138.5419,138.7368,40947.0
2022-12-13 11:40:00,142.38,142.42,142.14,142.24,18475.0,138.7661,138.8051,138.5322,138.6296,18475.0
2022-12-13 11:45:00,142.24,142.24,141.5,141.5,93920.0,138.6296,138.6296,137.9084,137.9084,93920.0
2022-12-13 11:50:00,141.46,141.51,140.89,141.07,46763.0,137.8694,137.9182,137.3139,137.4893,46763.0
2022-12-13 11:55:00,141.13,141.24,140.92,141.14,34662.0,137.5478,137.655,137.3431,137.5576,34662.0
2022-12-13 12:00:00,141.14,141.42,141.14,141.22,61871.0,137.5576,137.8305,137.5576,137.6355,61871.0
2022-12-13 12:05:00,141.19,141.35,141.16,141.23,46234.0,137.6063,137.7622,137.5771,137.6453,46234.0
2022-12-13 12:10:00,141.2,141.2,140.75,140.94,30762.0,137.616,137.616,137.1775,137.3626,30762.0
2022-12-13 12:15:00,140.89,140.89,140.43,140.43,23364.0,137.3139,137.3139,136.8656,136.8656,23364.0
2022-12-13 12:20:00,140.44,140.73,140.41,140.69,36409.0,136.8753,137.158,136.8461,137.119,36409.0
2022-12-13 12:25:00,140.7,140.91,140.64,140.72,21910.0,137.1287,137.3334,137.0703,137.1482,21910.0
2022-12-13 12:30:00,140.68,140.87,140.57,140.84,35546.0,137.1092,137.2944,137.002,137.2652,35546.0
2022-12-13 12:35:00,140.86,140.99,140.8,140.92,15458.0,137.2847,137.4114,137.2262,137.3431,15458.0
2022-12-13 12:40:00,140.92,141.03,140.83,141.01,22435.0,137.3431,137.4504,137.2554,137.4309,22435.0
2022-12-13 12:45:00,141.05,141.25,140.98,141.02,46017.0,137.4698,137.6648,137.4016,137.4406,46017.0
2022-12-13 12:50:00,141.04,141.23,141.02,141.08,26600.0,137.4601,137.6453,137.4406,137.4991,26600.0
2022-12-13 12:55:00,141.05,141.25,140.99,141.05,17264.0,137.4698,137.6648,137.4114,137.4698,17264.0
2022-12-13 13:00:00,141.04,141.16,140.86,141.15,26587.0,137.4601,137.5771,137.2847,137.5673,26587.0
2022-12-13 13:05:00,141.17,141.24,141.03,141.09,15910.0,137.5868,137.655,137.4504,137.5088,15910.0
2022-12-13 13:10:00,141.08,141.38,141.08,141.38,15479.0,137.4991,137.7915,137.4991,137.7915,15479.0
2022-12-13 13:15:00,141.38,141.62,141.37,141.57,18438.0,137.7915,138.0254,137.7817,137.9766,18438.0
2022-12-13 13:20:00,141.55,141.55,141.42,141.52,22343.0,137.9572,137.9572,137.8305,137.9279,22343.0
2022-12-13 13:25:00,141.51,141.56,141.46,141.49,33392.0,137.9182,137.9669,137.8694,137.8987,33392.0
2022-12-13 13:30:00,141.51,141.72,141.34,141.34,16019.0,137.9182,138.1228,137.7525,137.7525,16019.0
2022-12-13 13:35:00,141.36,141.48,141.27,141.42,25063.0,137.772,137.8889,137.6843,137.8305,25063.0
2022-12-13 13:40:00,141.43,141.59,141.33,141.57,21207.0,137.8402,137.9961,137.7427,137.9766,21207.0
2022-12-13 13:45:00,141.59,141.61,141.47,141.5,20868.0,137.9961,138.0156,137.8792,137.9084,20868.0
2022-12-13 13:50:00,141.48,141.53,141.26,141.3,28919.0,137.8889,137.9377,137.6745,137.7135,28919.0
2022-12-13 13:55:00,141.32,141.51,141.3,141.5,14567.0,137.733,137.9182,137.7135,137.9084,14567.0
2022-12-13 14:00:00,141.51,141.66,141.48,141.62,20729.0,137.9182,138.0644,137.8889,138.0254,20729.0
2022-12-13 14:05:00,141.61,141.64,141.35,141.35,18917.0,138.0156,138.0449,137.7622,137.7622,18917.0
2022-12-13 14:10:00,141.33,141.34,141.22,141.22,12718.0,137.7427,137.7525,137.6355,137.6355,12718.0
2022-12-13 14:15:00,141.22,141.35,141.15,141.21,15964.0,137.6355,137.7622,137.5673,137.6258,15964.0
2022-12-13 14:20:00,141.19,141.27,141.06,141.15,19784.0,137.6063,137.6843,137.4796,137.5673,19784.0
2022-12-13 14:25:00,141.15,141.22,141.07,141.2,18157.0,137.5673,137.6355,137.4893,137.616,18157.0
2022-12-13 14:30:00,141.22,141.34,141.18,141.27,13434.0,137.6355,137.7525,137.5965,137.6843,13434.0
2022-12-13 14:35:00,141.26,141.32,141.18,141.3,14927.0,137.6745,137.733,137.5965,137.7135,14927.0
2022-12-13 14:40:00,141.28,141.49,141.22,141.49,16260.0,137.694,137.8987,137.6355,137.8987,16260.0
2022-12-13 14:45:00,141.5,141.76,141.5,141.72,31558.0,137.9084,138.1618,137.9084,138.1228,31558.0
2022-12-13 14:50:00,141.71,141.73,141.32,141.33,36832.0,138.1131,138.1326,137.733,137.7427,36832.0
2022-12-13 14:55:00,141.34,141.61,141.31,141.59,23248.0,137.7525,138.0156,137.7232,137.9961,23248.0
2022-12-13 15:00:00,141.6,141.6,141.37,141.42,36759.0,138.0059,138.0059,137.7817,137.8305,36759.0
2022-12-13 15:05:00,141.42,141.49,141.22,141.36,23187.0,137.8305,137.8987,137.6355,137.772,23187.0
2022-12-13 15:10:00,141.35,141.36,141.04,141.06,34491.0,137.7622,137.772,137.4601,137.4796,34491.0
2022-12-13 15:15:00,141.04,141.24,141.04,141.12,77316.0,137.4601,137.655,137.4601,137.5381,77316.0
2022-12-13 15:20:00,141.12,141.18,141.05,141.15,49849.0,137.5381,137.5965,137.4698,137.5673,49849.0
2022-12-13 15:25:00,141.15,141.18,141.08,141.1,49292.0,137.5673,137.5965,137.4991,137.5186,49292.0
2022-12-13 15:30:00,141.12,141.42,141.07,141.24,106250.0,137.5381,137.8305,137.4893,137.655,106250.0
2022-12-13 15:35:00,141.23,141.33,140.78,140.85,102173.0,137.6453,137.7427,137.2067,137.2749,102173.0
2022-12-13 15:40:00,140.85,140.89,140.59,140.86,134616.0,137.2749,137.3139,137.0215,137.2847,134616.0
2022-12-13 15:45:00,140.87,140.98,140.59,140.59,163286.0,137.2944,137.4016,137.0215,137.0215,163286.0
2022-12-13 15:50:00,140.6,140.94,140.43,140.76,309709.0,137.0313,137.3626,136.8656,137.1872,309709.0
2022-12-13 15:55:00,140.76,140.76,140.18,140.59,577288.0,137.1872,137.1872,136.6219,137.0215,577288.0
2022-12-14 09:30:00,140.64,142.03,140.64,141.17,130868.0,137.0703,138.425,137.0703,137.5868,130868.0
2022-12-14 09:35:00,141.17,142.57,141.16,142.35,66487.0,137.5868,138.9513,137.5771,138.7368,66487.0
2022-12-14 09:40:00,142.4,142.47,141.84,142.26,119639.0,138.7856,138.8538,138.2398,138.6491,119639.0
2022-12-14 09:45:00,142.25,142.5,142.11,142.49,95241.0,138.6394,138.883,138.5029,138.8733,95241.0
2022-12-14 09:50:00,142.5,142.5,142.15,142.36,68680.0,138.883,138.883,138.5419,138.7466,68680.0
2022-12-14 09:55:00,142.35,142.92,142.2,142.84,71843.0,138.7368,139.2924,138.5907,139.2144,71843.0
2022-12-14 10:00:00,142.84,143.05,142.63,142.67,68916.0,139.2144,139.4191,139.0097,139.0487,68916.0
2022-12-14 10:05:00,142.67,143.49,142.67,143.47,60356.0,139.0487,139.8479,139.0487,139.8284,60356.0
2022-12-14 10:10:00,143.5,143.71,143.34,143.47,58775.0,139.8577,140.0623,139.7017,139.8284,58775.0
2022-12-14 10:15:00,143.44,143.46,142.98,143.0,64302.0,139.7992,139.8187,139.3509,139.3704,64302.0
2022-12-14 10:20:00,143.0,143.09,142.81,142.88,35566.0,139.3704,139.4581,139.1852,139.2534,35566.0
2022-12-14 10:25:00,142.89,143.0,142.77,142.96,44956.0,139.2631,139.3704,139.1462,139.3314,44956.0
2022-12-14 10:30:00,142.94,142.96,142.73,142.83,31768.0,139.3119,139.3314,139.1072,139.2047,31768.0
2022-12-14 10:35:00,142.84,142.84,142.65,142.8,36453.0,139.2144,139.2144,139.0292,139.1754,36453.0
2022-12-14 10:40:00,142.78,142.87,142.74,142.82,39008.0,139.1559,139.2437,139.117,139.1949,39008.0
2022-12-14 10:45:00,142.87,143.15,142.86,143.08,51107.0,139.2437,139.5165,139.2339,139.4483,51107.0
2022-12-14 10:50:00,143.09,143.13,142.99,143.0,31287.0,139.4581,139.4971,139.3606,139.3704,31287.0
2022-12-14 10:55:00,143.01,143.03,142.59,142.72,55829.0,139.3801,139.3996,138.9708,139.0975,55829.0
2022-12-14 11:00:00,142.7,142.85,142.64,142.81,47876.0,139.078,139.2242,139.0195,139.1852,47876.0
2022-12-14 11:05:00,142.79,143.11,142.79,142.94,23552.0,139.1657,139.4776,139.1657,139.3119,23552.0
2022-12-14 11:10:00,142.94,143.05,142.84,143.01,23459.0,139.3119,139.4191,139.2144,139.3801,23459.0
2022-12-14 11:15:00,143.01,143.19,142.98,143.18,23925.0,139.3801,139.5555,139.3509,139.5458,23925.0
2022-12-14 11:20:00,143.16,143.17,142.91,142.95,30054.0,139.5263,139.536,139.2826,139.3216,30054.0
2022-12-14 11:25:00,142.95,143.44,142.93,143.36,34199.0,139.3216,139.7992,139.3021,139.7212,34199.0
2022-12-14 11:30:00,143.36,143.53,143.33,143.47,27424.0,139.7212,139.8869,139.692,139.8284,27424.0
2022-12-14 11:35:00,143.48,143.61,143.27,143.28,36000.0,139.8382,139.9649,139.6335,139.6432,36000.0
2022-12-14 11:40:00,143.28,143.28,142.89,142.97,35154.0,139.6432,139.6432,139.2631,139.3411,35154.0
2022-12-14 11:45:00,142.97,143.36,142.97,143.25,17059.0,139.3411,139.7212,139.3411,139.614,17059.0
2022-12-14 11:50:00,143.22,143.36,143.17,143.36,20096.0,139.5848,139.7212,139.536,139.7212,20096.0
2022-12-14 11:55:00,143.36,143.45,143.28,143.28,17436.0,139.7212,139.8089,139.6432,139.6432,17436.0
2022-12-14 12:00:00,143.28,143.37,143.23,143.24,27463.0,139.6432,139.731,139.5945,139.6043,27463.0
2022-12-14 12:05:00,143.24,143.43,143.18,143.36,19180.0,139.6043,139.7894,139.5458,139.7212,19180.0
2022-12-14 12:10:00,143.35,143.59,143.35,143.53,29490.0,139.7115,139.9454,139.7115,139.8869,29490.0
2022-12-14 12:15:00,143.56,143.67,143.41,143.53,26363.0,139.9161,140.0233,139.7699,139.8869,26363.0
2022-12-14 12:20:00,143.55,143.64,143.43,143.63,21803.0,139.9064,139.9941,139.7894,139.9844,21803.0
2022-12-14 12:25:00,143.62,143.71,143.55,143.56,28385.0,139.9746,140.0623,139.9064,139.9161,28385.0
2022-12-14 12:30:00,143.58,143.69,143.33,143.41,32783.0,139.9356,140.0428,139.692,139.7699,32783.0
2022-12-14 12:35:00,143.42,143.64,143.4,143.58,20982.0,139.7797,139.9941,139.7602,139.9356,20982.0
2022-12-14 12:40:00,143.56,143.58,143.37,143.49,22253.0,139.9161,139.9356,139.731,139.8479,22253.0
2022-12-14 12:45:00,143.5,143.85,143.47,143.83,20695.0,139.8577,140.1988,139.8284,140.1793,20695.0
2022-12-14 12:50:00,143.83,143.99,143.74,143.99,32033.0,140.1793,140.3352,140.0916,140.3352,32033.0
2022-12-14 12:55:00,143.99,144.0,143.58,143.66,22278.0,140.3352,140.345,139.9356,140.0136,22278.0
2022-12-14 13:00:00,143.67,143.84,143.66,143.83,27405.0,140.0233,140.189,140.0136,140.1793,27405.0
2022-12-14 13:05:00,143.82,143.92,143.81,143.92,15719.0,140.1695,140.267,140.1598,140.267,15719.0
2022-12-14 13:10:00,143.94,144.03,143.89,143.96,20514.0,140.2865,140.3742,140.2378,140.306,20514.0
2022-12-14 13:15:00,143.97,143.97,143.72,143.8,27565.0,140.3157,140.3157,140.0721,140.15,27565.0
2022-12-14 13:20:00,143.8,143.9,143.8,143.85,17869.0,140.15,140.2475,140.15,140.1988,17869.0
2022-12-14 13:25:00,143.83,143.83,143.67,143.71,25103.0,140.1793,140.1793,140.0233,140.0623,25103.0
2022-12-14 13:30:00,143.71,143.84,143.67,143.71,26722.0,140.0623,140.189,140.0233,140.0623,26722.0
2022-12-14 13:35:00,143.71,143.78,143.59,143.76,38281.0,140.0623,140.1306,139.9454,140.1111,38281.0
2022-12-14 13:40:00,143.78,144.02,143.68,144.02,37022.0,140.1306,140.3645,140.0331,140.3645,37022.0
2022-12-14 13:45:00,144.06,144.19,143.92,144.11,22414.0,140.4034,140.5301,140.267,140.4522,22414.0
2022-12-14 13:50:00,144.11,144.24,143.97,144.23,18393.0,140.4522,140.5789,140.3157,140.5691,18393.0
2022-12-14 13:55:00,144.25,144.29,144.01,144.01,22132.0,140.5886,140.6276,140.3547,140.3547,22132.0
2022-12-14 14:00:00,144.03,144.03,142.49,142.99,96620.0,140.3742,140.3742,138.8733,139.3606,96620.0
2022-12-14 14:05:00,142.93,143.08,142.22,142.57,58532.0,139.3021,139.4483,138.6101,138.9513,58532.0
2022-12-14 14:10:00,142.56,143.04,142.4,142.86,34363.0,138.9415,139.4093,138.7856,139.2339,34363.0
2022-12-14 14:15:00,142.84,142.97,142.65,142.77,34470.0,139.2144,139.3411,139.0292,139.1462,34470.0
2022-12-14 14:20:00,142.74,142.81,142.53,142.7,32340.0,139.117,139.1852,138.9123,139.078,32340.0
2022-12-14 14:25:00,142.69,142.94,142.68,142.76,34630.0,139.0682,139.3119,139.0585,139.1364,34630.0
2022-12-14 14:30:00,142.74,142.85,141.55,141.61,62523.0,139.117,139.2242,137.9572,138.0156,62523.0
2022-12-14 14:35:00,141.6,142.02,141.53,141.96,53004.0,138.0059,138.4152,137.9377,138.3567,53004.0
2022-12-14 14:40:00,142.0,142.69,141.73,142.28,63493.0,138.3957,139.0682,138.1326,138.6686,63493.0
2022-12-14 14:45:00,142.36,142.4,141.76,142.13,58893.0,138.7466,138.7856,138.1618,138.5224,58893.0
2022-12-14 14:50:00,142.11,142.57,141.96,142.5,34824.0,138.5029,138.9513,138.3567,138.883,34824.0
2022-12-14 14:55:00,142.51,142.72,142.3,142.64,38467.0,138.8928,139.0975,138.6881,139.0195,38467.0
2022-12-14 15:00:00,142.63,143.55,142.62,143.31,43047.0,139.0097,139.9064,139.0,139.6725,43047.0
2022-12-14 15:05:00,143.28,143.67,143.11,143.63,46685.0,139.6432,140.0233,139.4776,139.9844,46685.0
2022-12-14 15:10:00,143.63,144.49,143.59,144.36,73819.0,139.9844,140.8225,139.9454,140.6958,73819.0
2022-12-14 15:15:00,144.37,144.37,143.89,144.08,54329.0,140.7056,140.7056,140.2378,140.4229,54329.0
2022-12-14 15:20:00,144.08,144.1,143.42,143.45,73707.0,140.4229,140.4424,139.7797,139.8089,73707.0
2022-12-14 15:25:00,143.45,143.46,142.64,142.69,68576.0,139.8089,139.8187,139.0195,139.0682,68576.0
2022-12-14 15:30:00,142.66,142.69,142.09,142.25,67464.0,139.039,139.0682,138.4834,138.6394,67464.0
2022-12-14 15:35:00,142.26,142.44,142.12,142.18,78649.0,138.6491,138.8246,138.5127,138.5712,78649.0
2022-12-14 15:40:00,142.16,142.41,142.12,142.36,75342.0,138.5517,138.7953,138.5127,138.7466,75342.0
2022-12-14 15:45:00,142.33,142.51,142.16,142.42,83469.0,138.7174,138.8928,138.5517,138.8051,83469.0
2022-12-14 15:50:00,142.38,142.78,142.37,142.76,131818.0,138.7661,139.1559,138.7563,139.1364,131818.0
2022-12-14 15:55:00,142.74,142.74,142.32,142.37,263267.0,139.117,139.117,138.7076,138.7563,263267.0
2022-12-15 09:30:00,141.97,143.04,141.61,142.86,97668.0,138.3665,139.4093,138.0156,139.2339,97668.0
2022-12-15 09:35:00,142.86,144.01,142.68,143.58,96490.0,139.2339,140.3547,139.0585,139.9356,96490.0
2022-12-15 09:40:00,143.54,143.9,143.23,143.79,65213.0,139.8966,140.2475,139.5945,140.1403,65213.0
2022-12-15 09:45:00,143.77,143.87,143.31,143.61,47763.0,140.1208,140.2183,139.6725,139.9649,47763.0
2022-12-15 09:50:00,143.63,143.63,143.05,143.14,41611.0,139.9844,139.9844,139.4191,139.5068,41611.0
2022-12-15 09:55:00,143.17,143.24,142.89,142.89,47851.0,139.536,139.6043,139.2631,139.2631,47851.0
2022-12-15 10:00:00,142.88,142.93,142.47,142.56,54113.0,139.2534,139.3021,138.8538,138.9415,54113.0
2022-12-15 10:05:00,142.54,142.78,142.39,142.7,66421.0,138.922,139.1559,138.7758,139.078,66421.0
2022-12-15 10:10:00,142.72,142.79,142.5,142.6,62377.0,139.0975,139.1657,138.883,138.9805,62377.0
2022-12-15 10:15:00,142.6,142.8,142.49,142.61,51325.0,138.9805,139.1754,138.8733,138.9903,51325.0
2022-12-15 10:20:00,142.63,142.84,142.55,142.77,42838.0,139.0097,139.2144,138.9318,139.1462,42838.0
2022-12-15 10:25:00,142.77,142.97,142.68,142.68,59447.0,139.1462,139.3411,139.0585,139.0585,59447.0
2022-12-15 10:30:00,142.69,142.69,142.35,142.66,41490.0,139.0682,139.0682,138.7368,139.039,41490.0
2022-12-15 10:35:00,142.66,142.95,142.63,142.7,69015.0,139.039,139.3216,139.0097,139.078,69015.0
2022-12-15 10:40:00,142.7,142.82,142.64,142.68,49373.0,139.078,139.1949,139.0195,139.0585,49373.0
2022-12-15 10:45:00,142.66,142.7,142.31,142.43,63726.0,139.039,139.078,138.6979,138.8148,63726.0
2022-12-15 10:50:00,142.42,142.47,142.12,142.19,40635.0,138.8051,138.8538,138.5127,138.5809,40635.0
2022-12-15 10:55:00,142.19,142.48,142.17,142.33,104534.0,138.5809,138.8635,138.5614,138.7174,104534.0
2022-12-15 11:00:00,142.34,142.43,142.18,142.23,25229.0,138.7271,138.8148,138.5712,138.6199,25229.0
2022-12-15 11:05:00,142.21,142.23,141.78,141.78,32014.0,138.6004,138.6199,138.1813,138.1813,32014.0
2022-12-15 11:10:00,141.78,141.86,141.49,141.56,35218.0,138.1813,138.2593,137.8987,137.9669,35218.0
2022-12-15 11:15:00,141.52,141.52,141.27,141.39,70272.0,137.9279,137.9279,137.6843,137.8012,70272.0
2022-12-15 11:20:00,141.37,141.4,141.29,141.29,30002.0,137.7817,137.811,137.7038,137.7038,30002.0
2022-12-15 11:25:00,141.25,141.25,141.03,141.11,18108.0,137.6648,137.6648,137.4504,137.5283,18108.0
2022-12-15 11:30:00,141.12,141.35,141.08,141.35,24295.0,137.5381,137.7622,137.4991,137.7622,24295.0
2022-12-15 11:35:00,141.33,141.71,141.33,141.71,24808.0,137.7427,138.1131,137.7427,138.1131,24808.0
2022-12-15 11:40:00,141.67,141.67,141.49,141.57,15842.0,138.0741,138.0741,137.8987,137.9766,15842.0
2022-12-15 11:45:00,141.6,141.7,141.57,141.59,19394.0,138.0059,138.1033,137.9766,137.9961,19394.0
2022-12-15 11:50:00,141.56,141.77,141.5,141.77,33910.0,137.9669,138.1716,137.9084,138.1716,33910.0
2022-12-15 11:55:00,141.76,141.93,141.76,141.79,32051.0,138.1618,138.3275,138.1618,138.1911,32051.0
2022-12-15 12:00:00,141.78,141.97,141.74,141.81,26037.0,138.1813,138.3665,138.1423,138.2106,26037.0
2022-12-15 12:05:00,141.8,141.82,141.52,141.6,16380.0,138.2008,138.2203,137.9279,138.0059,16380.0
2022-12-15 12:10:00,141.62,141.66,141.32,141.35,17505.0,138.0254,138.0644,137.733,137.7622,17505.0
2022-12-15 12:15:00,141.35,141.46,141.25,141.37,24220.0,137.7622,137.8694,137.6648,137.7817,24220.0
2022-12-15 12:20:00,141.37,141.39,141.16,141.16,25614.0,137.7817,137.8012,137.5771,137.5771,25614.0
2022-12-15 12:25:00,141.16,141.25,141.15,141.22,24508.0,137.5771,137.6648,137.5673,137.6355,24508.0
2022-12-15 12:30:00,141.21,141.5,141.2,141.5,76631.0,137.6258,137.9084,137.616,137.9084,76631.0
2022-12-15 12:35:00,141.51,141.68,141.47,141.59,22402.0,137.9182,138.0839,137.8792,137.9961,22402.0
2022-12-15 12:40:00,141.58,141.59,141.49,141.5,18348.0,137.9864,137.9961,137.8987,137.9084,18348.0
2022-12-15 12:45:00,141.48,141.49,141.14,141.14,15364.0,137.8889,137.8987,137.5576,137.5576,15364.0
2022-12-15 12:50:00,141.17,141.26,141.02,141.02,20882.0,137.5868,137.6745,137.4406,137.4406,20882.0
2022-12-15 12:55:00,141.02,141.04,140.78,140.9,29064.0,137.4406,137.4601,137.2067,137.3237,29064.0
2022-12-15 13:00:00,140.87,140.89,140.72,140.76,20145.0,137.2944,137.3139,137.1482,137.1872,20145.0
2022-12-15 13:05:00,140.76,140.77,140.53,140.68,25947.0,137.1872,137.197,136.963,137.1092,25947.0
2022-12-15 13:10:00,140.67,140.71,140.43,140.46,21018.0,137.0995,137.1385,136.8656,136.8948,21018.0
2022-12-15 13:15:00,140.46,140.56,140.39,140.39,16974.0,136.8948,136.9923,136.8266,136.8266,16974.0
2022-12-15 13:20:00,140.4,140.41,140.25,140.32,19190.0,136.8363,136.8461,136.6902,136.7584,19190.0
2022-12-15 13:25:00,140.31,140.41,140.22,140.23,18231.0,136.7486,136.8461,136.6609,136.6707,18231.0
2022-12-15 13:30:00,140.2,140.29,140.17,140.17,24866.0,136.6414,136.7291,136.6122,136.6122,24866.0
2022-12-15 13:35:00,140.14,140.24,140.1,140.19,27338.0,136.5829,136.6804,136.544,136.6317,27338.0
2022-12-15 13:40:00,140.2,140.33,140.14,140.33,30584.0,136.6414,136.7681,136.5829,136.7681,30584.0
2022-12-15 13:45:00,140.33,140.6,140.33,140.59,25502.0,136.7681,137.0313,136.7681,137.0215,25502.0
2022-12-15 13:50:00,140.58,140.7,140.52,140.6,28677.0,137.0118,137.1287,136.9533,137.0313,28677.0
2022-12-15 13:55:00,140.61,140.82,140.61,140.75,22538.0,137.041,137.2457,137.041,137.1775,22538.0
2022-12-15 14:00:00,140.74,140.91,140.67,140.8,33596.0,137.1677,137.3334,137.0995,137.2262,33596.0
2022-12-15 14:05:00,140.79,140.79,140.69,140.7,24397.0,137.2164,137.2164,137.119,137.1287,24397.0
2022-12-15 14:10:00,140.7,140.75,140.61,140.66,28181.0,137.1287,137.1775,137.041,137.0897,28181.0
2022-12-15 14:15:00,140.67,140.8,140.63,140.73,21106.0,137.0995,137.2262,137.0605,137.158,21106.0
2022-12-15 14:20:00,140.73,140.73,140.33,140.33,62184.0,137.158,137.158,136.7681,136.7681,62184.0
2022-12-15 14:25:00,140.33,140.48,140.26,140.27,26913.0,136.7681,136.9143,136.6999,136.7096,26913.0
2022-12-15 14:30:00,140.25,140.38,140.15,140.36,39675.0,136.6902,136.8169,136.5927,136.7974,39675.0
2022-12-15 14:35:00,140.35,140.56,140.25,140.48,41845.0,136.7876,136.9923,136.6902,136.9143,41845.0
2022-12-15 14:40:00,140.48,140.48,140.37,140.48,27480.0,136.9143,136.9143,136.8071,136.9143,27480.0
2022-12-15 14:45:00,140.48,140.52,140.27,140.3,25226.0,136.9143,136.9533,136.7096,136.7389,25226.0
2022-12-15 14:50:00,140.31,140.56,140.28,140.56,21878.0,136.7486,136.9923,136.7194,136.9923,21878.0
2022-12-15 14:55:00,140.56,140.66,140.5,140.66,28599.0,136.9923,137.0897,136.9338,137.0897,28599.0
2022-12-15 15:00:00,140.66,140.82,140.66,140.69,33800.0,137.0897,137.2457,137.0897,137.119,33800.0
2022-12-15 15:05:00,140.71,140.78,140.58,140.76,38017.0,137.1385,137.2067,137.0118,137.1872,38017.0
2022-12-15 15:10:00,140.77,140.77,140.61,140.66,51598.0,137.197,137.197,137.041,137.0897,51598.0
2022-12-15 15:15:00,140.66,140.72,140.54,140.57,41563.0,137.0897,137.1482,136.9728,137.002,41563.0
2022-12-15 15:20:00,140.56,140.61,140.5,140.55,53889.0,136.9923,137.041,136.9338,136.9825,53889.0
2022-12-15 15:25:00,140.54,140.8,140.52,140.79,49508.0,136.9728,137.2262,136.9533,137.2164,49508.0
2022-12-15 15:30:00,140.79,140.89,140.77,140.89,54739.0,137.2164,137.3139,137.197,137.3139,54739.0
2022-12-15 15:35:00,140.9,140.91,140.56,140.65,62999.0,137.3237,137.3334,136.9923,137.08,62999.0
2022-12-15 15:40:00,140.65,140.7,140.37,140.43,83931.0,137.08,137.1287,136.8071,136.8656,83931.0
2022-12-15 15:45:00,140.42,140.42,140.18,140.18,71661.0,136.8558,136.8558,136.6219,136.6219,71661.0
2022-12-15 15:50:00,140.21,140.29,140.01,140.06,149560.0,136.6512,136.7291,136.4562,136.505,149560.0
2022-12-15 15:55:00,140.07,140.26,139.93,140.22,436005.0,136.5147,136.6999,136.3783,136.6609,436005.0
2022-12-16 09:30:00,138.64,138.93,138.2,138.38,976665.0,135.121,135.4037,134.6922,134.8676,976665.0
2022-12-16 09:35:00,138.44,138.99,138.1,138.85,55454.0,134.9261,135.4621,134.5947,135.3257,55454.0
2022-12-16 09:40:00,138.86,139.0,138.5,138.99,57962.0,135.3354,135.4719,134.9846,135.4621,57962.0
2022-12-16 09:45:00,139.02,139.95,138.98,139.61,87509.0,135.4914,136.3978,135.4524,136.0664,87509.0
2022-12-16 09:50:00,139.61,139.95,139.27,139.94,54570.0,136.0664,136.3978,135.735,136.388,54570.0
2022-12-16 09:55:00,139.99,140.03,139.65,139.75,63943.0,136.4368,136.4757,136.1054,136.2028,63943.0
2022-12-16 10:00:00,139.74,139.74,139.14,139.14,35913.0,136.1931,136.1931,135.6083,135.6083,35913.0
2022-12-16 10:05:00,139.18,139.24,138.95,139.19,40914.0,135.6473,135.7058,135.4231,135.6571,40914.0
2022-12-16 10:10:00,139.19,139.27,138.79,138.89,38199.0,135.6571,135.735,135.2672,135.3647,38199.0
2022-12-16 10:15:00,138.82,139.72,138.77,139.28,65731.0,135.2964,136.1736,135.2477,135.7448,65731.0
2022-12-16 10:20:00,139.31,139.6,139.3,139.5,21880.0,135.774,136.0567,135.7643,135.9592,21880.0
2022-12-16 10:25:00,139.51,139.83,139.39,139.81,54837.0,135.9689,136.2808,135.852,136.2613,54837.0
2022-12-16 10:30:00,139.83,140.04,139.66,139.71,60888.0,136.2808,136.4855,136.1151,136.1639,60888.0
2022-12-16 10:35:00,139.72,140.25,139.71,140.19,51751.0,136.1736,136.6902,136.1639,136.6317,51751.0
2022-12-16 10:40:00,140.19,140.64,140.14,140.58,265543.0,136.6317,137.0703,136.5829,137.0118,265543.0
2022-12-16 10:45:00,140.58,140.61,140.33,140.42,61241.0,137.0118,137.041,136.7681,136.8558,61241.0
2022-12-16 10:50:00,140.4,140.46,140.24,140.36,37941.0,136.8363,136.8948,136.6804,136.7974,37941.0
2022-12-16 10:55:00,140.34,140.56,140.33,140.47,42676.0,136.7779,136.9923,136.7681,136.9046,42676.0
2022-12-16 11:00:00,140.47,140.64,140.33,140.61,51215.0,136.9046,137.0703,136.7681,137.041,51215.0
2022-12-16 11:05:00,140.61,140.73,140.48,140.48,39042.0,137.041,137.158,136.9143,136.9143,39042.0
2022-12-16 11:10:00,140.47,140.81,140.42,140.81,35783.0,136.9046,137.2359,136.8558,137.2359,35783.0
2022-12-16 11:15:00,140.8,140.81,140.62,140.8,24737.0,137.2262,137.2359,137.0508,137.2262,24737.0
2022-12-16 11:20:00,140.81,140.98,140.74,140.75,32486.0,137.2359,137.4016,137.1677,137.1775,32486.0
2022-12-16 11:25:00,140.75,140.99,140.75,140.91,28338.0,137.1775,137.4114,137.1775,137.3334,28338.0
2022-12-16 11:30:00,140.92,141.19,140.91,141.18,33379.0,137.3431,137.6063,137.3334,137.5965,33379.0
2022-12-16 11:35:00,141.18,141.29,141.06,141.19,16809.0,137.5965,137.7038,137.4796,137.6063,16809.0
2022-12-16 11:40:00,141.18,141.35,140.96,141.16,28290.0,137.5965,137.7622,137.3821,137.5771,28290.0
2022-12-16 11:45:00,141.14,141.43,141.1,141.4,35333.0,137.5576,137.8402,137.5186,137.811,35333.0
2022-12-16 11:50:00,141.39,141.57,141.2,141.57,36175.0,137.8012,137.9766,137.616,137.9766,36175.0
2022-12-16 11:55:00,141.59,141.6,141.4,141.44,33165.0,137.9961,138.0059,137.811,137.8499,33165.0
2022-12-16 12:00:00,141.46,141.51,141.35,141.38,36290.0,137.8694,137.9182,137.7622,137.7915,36290.0
2022-12-16 12:05:00,141.39,141.49,141.3,141.4,26195.0,137.8012,137.8987,137.7135,137.811,26195.0
2022-12-16 12:10:00,141.4,141.44,141.3,141.35,44041.0,137.811,137.8499,137.7135,137.7622,44041.0
2022-12-16 12:15:00,141.35,141.42,141.29,141.34,29798.0,137.7622,137.8305,137.7038,137.7525,29798.0
2022-12-16 12:20:00,141.32,141.32,141.15,141.27,29495.0,137.733,137.733,137.5673,137.6843,29495.0
2022-12-16 12:25:00,141.27,141.54,141.25,141.44,26102.0,137.6843,137.9474,137.6648,137.8499,26102.0
2022-12-16 12:30:00,141.44,141.61,141.4,141.5,26191.0,137.8499,138.0156,137.811,137.9084,26191.0
2022-12-16 12:35:00,141.52,141.71,141.44,141.66,27984.0,137.9279,138.1131,137.8499,138.0644,27984.0
2022-12-16 12:40:00,141.66,141.66,141.47,141.48,28753.0,138.0644,138.0644,137.8792,137.8889,28753.0
2022-12-16 12:45:00,141.49,141.54,141.39,141.47,38478.0,137.8987,137.9474,137.8012,137.8792,38478.0
2022-12-16 12:50:00,141.47,141.56,141.36,141.37,28054.0,137.8792,137.9669,137.772,137.7817,28054.0
2022-12-16 12:55:00,141.37,141.39,141.05,141.26,46898.0,137.7817,137.8012,137.4698,137.6745,46898.0
2022-12-16 13:00:00,141.27,141.3,140.91,140.95,28381.0,137.6843,137.7135,137.3334,137.3724,28381.0
2022-12-16 13:05:00,140.96,141.01,140.88,140.9,16244.0,137.3821,137.4309,137.3042,137.3237,16244.0
2022-12-16 13:10:00,140.89,141.04,140.89,140.95,26660.0,137.3139,137.4601,137.3139,137.3724,26660.0
2022-12-16 13:15:00,140.96,140.97,140.7,140.71,22001.0,137.3821,137.3919,137.1287,137.1385,22001.0
2022-12-16 13:20:00,140.7,140.85,140.65,140.79,34124.0,137.1287,137.2749,137.08,137.2164,34124.0
2022-12-16 13:25:00,140.78,141.1,140.77,141.0,29195.0,137.2067,137.5186,137.197,137.4211,29195.0
2022-12-16 13:30:00,141.01,141.28,141.01,141.21,30260.0,137.4309,137.694,137.4309,137.6258,30260.0
2022-12-16 13:35:00,141.22,141.34,141.16,141.23,25796.0,137.6355,137.7525,137.5771,137.6453,25796.0
2022-12-16 13:40:00,141.21,141.29,141.13,141.28,22423.0,137.6258,137.7038,137.5478,137.694,22423.0
2022-12-16 13:45:00,141.28,141.5,141.22,141.48,24732.0,137.694,137.9084,137.6355,137.8889,24732.0
2022-12-16 13:50:00,141.48,141.5,141.32,141.43,27138.0,137.8889,137.9084,137.733,137.8402,27138.0
2022-12-16 13:55:00,141.44,141.51,141.37,141.46,27291.0,137.8499,137.9182,137.7817,137.8694,27291.0
2022-12-16 14:00:00,141.44,141.59,141.37,141.47,26338.0,137.8499,137.9961,137.7817,137.8792,26338.0
2022-12-16 14:05:00,141.45,141.62,141.43,141.59,24386.0,137.8597,138.0254,137.8402,137.9961,24386.0
2022-12-16 14:10:00,141.59,141.74,141.58,141.72,29731.0,137.9961,138.1423,137.9864,138.1228,29731.0
2022-12-16 14:15:00,141.72,141.8,141.69,141.77,27108.0,138.1228,138.2008,138.0936,138.1716,27108.0
2022-12-16 14:20:00,141.78,141.79,141.56,141.66,29050.0,138.1813,138.1911,137.9669,138.0644,29050.0
2022-12-16 14:25:00,141.66,141.72,141.59,141.62,44034.0,138.0644,138.1228,137.9961,138.0254,44034.0
2022-12-16 14:30:00,141.63,141.68,141.28,141.29,32796.0,138.0351,138.0839,137.694,137.7038,32796.0
2022-12-16 14:35:00,141.31,141.44,141.27,141.31,19786.0,137.7232,137.8499,137.6843,137.7232,19786.0
2022-12-16 14:40:00,141.31,141.42,141.23,141.24,26142.0,137.7232,137.8305,137.6453,137.655,26142.0
2022-12-16 14:45:00,141.24,141.51,141.24,141.5,20105.0,137.655,137.9182,137.655,137.9084,20105.0
2022-12-16 14:50:00,141.51,141.83,141.51,141.83,35984.0,137.9182,138.23,137.9182,138.23,35984.0
2022-12-16 14:55:00,141.82,142.11,141.72,142.07,39737.0,138.2203,138.5029,138.1228,138.464,39737.0
2022-12-16 15:00:00,142.05,142.19,142.04,142.11,43835.0,138.4445,138.5809,138.4347,138.5029,43835.0
2022-12-16 15:05:00,142.11,142.23,142.07,142.2,57648.0,138.5029,138.6199,138.464,138.5907,57648.0
2022-12-16 15:10:00,142.2,142.56,142.14,142.51,76763.0,138.5907,138.9415,138.5322,138.8928,76763.0
2022-12-16 15:15:00,142.49,142.7,142.47,142.51,51501.0,138.8733,139.078,138.8538,138.8928,51501.0
2022-12-16 15:20:00,142.5,142.6,142.42,142.54,48169.0,138.883,138.9805,138.8051,138.922,48169.0
2022-12-16 15:25:00,142.54,142.67,142.46,142.59,73909.0,138.922,139.0487,138.8441,138.9708,73909.0
2022-12-16 15:30:00,142.61,143.13,142.6,142.86,137317.0,138.9903,139.4971,138.9805,139.2339,137317.0
2022-12-16 15:35:00,142.86,142.88,142.69,142.82,54728.0,139.2339,139.2534,139.0682,139.1949,54728.0
2022-12-16 15:40:00,142.79,142.83,142.61,142.61,60304.0,139.1657,139.2047,138.9903,138.9903,60304.0
2022-12-16 15:45:00,142.57,142.6,142.33,142.38,71755.0,138.9513,138.9805,138.7174,138.7661,71755.0
2022-12-16 15:50:00,142.37,142.73,142.22,142.41,160486.0,138.7563,139.1072,138.6101,138.7953,160486.0
2022-12-16 15:55:00,142.41,142.69,142.29,142.36,318840.0,138.7953,139.0682,138.6784,138.7466,318840.0
2022-12-19 09:30:00,142.81,143.48,142.54,142.92,100317.0,139.1852,139.8382,138.922,139.2924,100317.0
2022-12-19 09:35:00,143.02,144.18,142.99,143.55,58699.0,139.3898,140.5204,139.3606,139.9064,58699.0
2022-12-19 09:40:00,143.57,143.71,142.86,142.86,50193.0,139.9259,140.0623,139.2339,139.2339,50193.0
2022-12-19 09:45:00,142.88,143.06,142.73,142.81,46419.0,139.2534,139.4288,139.1072,139.1852,46419.0
2022-12-19 09:50:00,142.81,143.45,142.81,143.37,34061.0,139.1852,139.8089,139.1852,139.731,34061.0
2022-12-19 09:55:00,143.37,143.45,142.99,143.13,29135.0,139.731,139.8089,139.3606,139.4971,29135.0
2022-12-19 10:00:00,143.19,143.6,143.17,143.47,36535.0,139.5555,139.9551,139.536,139.8284,36535.0
2022-12-19 10:05:00,143.46,143.79,143.45,143.68,34841.0,139.8187,140.1403,139.8089,140.0331,34841.0
2022-12-19 10:10:00,143.68,143.88,143.42,143.86,26474.0,140.0331,140.228,139.7797,140.2085,26474.0
2022-12-19 10:15:00,143.87,144.08,143.82,143.84,30060.0,140.2183,140.4229,140.1695,140.189,30060.0
2022-12-19 10:20:00,143.84,144.2,143.81,144.19,39566.0,140.189,140.5399,140.1598,140.5301,39566.0
2022-12-19 10:25:00,144.19,144.25,144.09,144.18,36975.0,140.5301,140.5886,140.4327,140.5204,36975.0
2022-12-19 10:30:00,144.16,144.16,143.68,143.84,29438.0,140.5009,140.5009,140.0331,140.189,29438.0
2022-12-19 10:35:00,143.86,144.01,143.84,143.92,35662.0,140.2085,140.3547,140.189,140.267,35662.0
2022-12-19 10:40:00,143.93,144.1,143.79,144.1,28959.0,140.2767,140.4424,140.1403,140.4424,28959.0
2022-12-19 10:45:00,144.13,144.15,143.83,143.83,39246.0,140.4717,140.4912,140.1793,140.1793,39246.0
2022-12-19 10:50:00,143.78,143.81,143.57,143.58,20754.0,140.1306,140.1598,139.9259,139.9356,20754.0
2022-12-19 10:55:00,143.56,143.64,143.33,143.38,18960.0,139.9161,139.9941,139.692,139.7407,18960.0
2022-12-19 11:00:00,143.37,143.38,143.01,143.08,27991.0,139.731,139.7407,139.3801,139.4483,27991.0
2022-12-19 11:05:00,143.09,143.25,143.0,143.25,28738.0,139.4581,139.614,139.3704,139.614,28738.0
2022-12-19 11:10:00,143.25,143.37,143.16,143.17,25090.0,139.614,139.731,139.5263,139.536,25090.0
2022-12-19 11:15:00,143.16,143.45,143.1,143.44,21937.0,139.5263,139.8089,139.4678,139.7992,21937.0
2022-12-19 11:20:00,143.44,143.49,143.3,143.47,12007.0,139.7992,139.8479,139.6627,139.8284,12007.0
2022-12-19 11:25:00,143.47,143.47,143.27,143.36,15645.0,139.8284,139.8284,139.6335,139.7212,15645.0
2022-12-19 11:30:00,143.38,143.43,143.11,143.2,13928.0,139.7407,139.7894,139.4776,139.5653,13928.0
2022-12-19 11:35:00,143.19,143.25,143.12,143.16,18495.0,139.5555,139.614,139.4873,139.5263,18495.0
2022-12-19 11:40:00,143.16,143.18,143.06,143.12,23716.0,139.5263,139.5458,139.4288,139.4873,23716.0
2022-12-19 11:45:00,143.1,143.15,143.08,143.14,21430.0,139.4678,139.5165,139.4483,139.5068,21430.0
2022-12-19 11:50:00,143.12,143.15,143.08,143.08,13881.0,139.4873,139.5165,139.4483,139.4483,13881.0
2022-12-19 11:55:00,143.08,143.1,142.85,142.85,16474.0,139.4483,139.4678,139.2242,139.2242,16474.0
2022-12-19 12:00:00,142.89,143.0,142.87,142.9,16778.0,139.2631,139.3704,139.2437,139.2729,16778.0
2022-12-19 12:05:00,142.89,142.89,142.66,142.73,15040.0,139.2631,139.2631,139.039,139.1072,15040.0
2022-12-19 12:10:00,142.74,142.87,142.64,142.87,25345.0,139.117,139.2437,139.0195,139.2437,25345.0
2022-12-19 12:15:00,142.88,143.04,142.86,142.93,13906.0,139.2534,139.4093,139.2339,139.3021,13906.0
2022-12-19 12:20:00,142.94,143.08,142.92,143.03,11668.0,139.3119,139.4483,139.2924,139.3996,11668.0
2022-12-19 12:25:00,143.03,143.06,142.86,142.92,10195.0,139.3996,139.4288,139.2339,139.2924,10195.0
2022-12-19 12:30:00,142.87,142.89,142.8,142.81,9303.0,139.2437,139.2631,139.1754,139.1852,9303.0
2022-12-19 12:35:00,142.78,142.96,142.76,142.88,16349.0,139.1559,139.3314,139.1364,139.2534,16349.0
2022-12-19 12:40:00,142.91,142.91,142.76,142.78,13109.0,139.2826,139.2826,139.1364,139.1559,13109.0
2022-12-19 12:45:00,142.77,142.81,142.71,142.8,10467.0,139.1462,139.1852,139.0877,139.1754,10467.0
2022-12-19 12:50:00,142.78,142.82,142.7,142.74,12515.0,139.1559,139.1949,139.078,139.117,12515.0
2022-12-19 12:55:00,142.74,142.83,142.74,142.83,9426.0,139.117,139.2047,139.117,139.2047,9426.0
2022-12-19 13:00:00,142.85,142.95,142.66,142.8,20385.0,139.2242,139.3216,139.039,139.1754,20385.0
2022-12-19 13:05:00,142.84,142.87,142.77,142.77,12308.0,139.2144,139.2437,139.1462,139.1462,12308.0
2022-12-19 13:10:00,142.75,142.78,142.53,142.67,23937.0,139.1267,139.1559,138.9123,139.0487,23937.0
2022-12-19 13:15:00,142.74,142.86,142.66,142.72,17039.0,139.117,139.2339,139.039,139.0975,17039.0
2022-12-19 13:20:00,142.73,142.83,142.72,142.76,10033.0,139.1072,139.2047,139.0975,139.1364,10033.0
2022-12-19 13:25:00,142.76,142.85,142.65,142.69,13358.0,139.1364,139.2242,139.0292,139.0682,13358.0
2022-12-19 13:30:00,142.68,142.73,142.58,142.59,11012.0,139.0585,139.1072,138.961,138.9708,11012.0
2022-12-19 13:35:00,142.61,142.84,142.59,142.81,16241.0,138.9903,139.2144,138.9708,139.1852,16241.0
2022-12-19 13:40:00,142.84,142.84,142.6,142.63,11040.0,139.2144,139.2144,138.9805,139.0097,11040.0
2022-12-19 13:45:00,142.63,142.66,142.49,142.61,15681.0,139.0097,139.039,138.8733,138.9903,15681.0
2022-12-19 13:50:00,142.61,142.74,142.56,142.71,12169.0,138.9903,139.117,138.9415,139.0877,12169.0
2022-12-19 13:55:00,142.69,142.75,142.59,142.7,18133.0,139.0682,139.1267,138.9708,139.078,18133.0
2022-12-19 14:00:00,142.68,142.69,142.2,142.31,24730.0,139.0585,139.0682,138.5907,138.6979,24730.0
2022-12-19 14:05:00,142.29,142.36,142.18,142.35,14326.0,138.6784,138.7466,138.5712,138.7368,14326.0
2022-12-19 14:10:00,142.34,142.35,142.14,142.24,29253.0,138.7271,138.7368,138.5322,138.6296,29253.0
2022-12-19 14:15:00,142.24,142.28,142.07,142.28,22434.0,138.6296,138.6686,138.464,138.6686,22434.0
2022-12-19 14:20:00,142.26,142.38,142.17,142.2,17865.0,138.6491,138.7661,138.5614,138.5907,17865.0
2022-12-19 14:25:00,142.2,142.2,141.95,141.97,14926.0,138.5907,138.5907,138.347,138.3665,14926.0
2022-12-19 14:30:00,141.97,142.04,141.89,142.04,26253.0,138.3665,138.4347,138.2885,138.4347,26253.0
2022-12-19 14:35:00,142.04,142.05,141.85,141.87,28959.0,138.4347,138.4445,138.2495,138.269,28959.0
2022-12-19 14:40:00,141.87,141.92,141.77,141.84,20352.0,138.269,138.3178,138.1716,138.2398,20352.0
2022-12-19 14:45:00,141.83,142.08,141.82,141.92,24182.0,138.23,138.4737,138.2203,138.3178,24182.0
2022-12-19 14:50:00,141.92,141.92,141.78,141.82,22391.0,138.3178,138.3178,138.1813,138.2203,22391.0
2022-12-19 14:55:00,141.83,141.92,141.81,141.9,17027.0,138.23,138.3178,138.2106,138.2983,17027.0
2022-12-19 15:00:00,141.89,141.92,141.55,141.57,23086.0,138.2885,138.3178,137.9572,137.9766,23086.0
2022-12-19 15:05:00,141.56,141.73,141.55,141.73,27837.0,137.9669,138.1326,137.9572,138.1326,27837.0
2022-12-19 15:10:00,141.73,141.73,141.54,141.62,29324.0,138.1326,138.1326,137.9474,138.0254,29324.0
2022-12-19 15:15:00,141.62,141.77,141.6,141.72,39266.0,138.0254,138.1716,138.0059,138.1228,39266.0
2022-12-19 15:20:00,141.71,141.76,141.45,141.58,40556.0,138.1131,138.1618,137.8597,137.9864,40556.0
2022-12-19 15:25:00,141.6,141.65,141.48,141.6,53049.0,138.0059,138.0546,137.8889,138.0059,53049.0
2022-12-19 15:30:00,141.59,141.61,141.47,141.52,57155.0,137.9961,138.0156,137.8792,137.9279,57155.0
2022-12-19 15:35:00,141.52,141.63,141.39,141.4,121791.0,137.9279,138.0351,137.8012,137.811,121791.0
2022-12-19 15:40:00,141.4,141.47,141.26,141.31,50374.0,137.811,137.8792,137.6745,137.7232,50374.0
2022-12-19 15:45:00,141.31,141.55,141.27,141.5,146466.0,137.7232,137.9572,137.6843,137.9084,146466.0
2022-12-19 15:50:00,141.49,141.66,141.39,141.66,111712.0,137.8987,138.0644,137.8012,138.0644,111712.0
2022-12-19 15:55:00,141.66,141.69,141.54,141.57,347202.0,138.0644,138.0936,137.9474,137.9766,347202.0
2022-12-20 09:30:00,141.96,142.4,141.41,142.34,75984.0,138.3567,138.7856,137.8207,138.7271,75984.0
2022-12-20 09:35:00,142.34,142.44,141.67,141.67,13307.0,138.7271,138.8246,138.0741,138.0741,13307.0
2022-12-20 09:40:00,141.68,141.81,141.24,141.58,12479.0,138.0839,138.2106,137.655,137.9864,12479.0
2022-12-20 09:45:00,141.53,141.67,141.12,141.17,13126.0,137.9377,138.0741,137.5381,137.5868,13126.0
2022-12-20 09:50:00,141.19,141.56,141.16,141.34,32571.0,137.6063,137.9669,137.5771,137.7525,32571.0
2022-12-20 09:55:00,141.32,141.88,141.32,141.72,29407.0,137.733,138.2788,137.733,138.1228,29407.0
2022-12-20 10:00:00,141.74,141.78,141.63,141.7,31875.0,138.1423,138.1813,138.0351,138.1033,31875.0
2022-12-20 10:05:00,141.71,141.78,141.63,141.68,16520.0,138.1131,138.1813,138.0351,138.0839,16520.0
2022-12-20 10:10:00,141.69,141.79,141.58,141.58,33344.0,138.0936,138.1911,137.9864,137.9864,33344.0
2022-12-20 10:15:00,141.57,141.77,141.52,141.69,14245.0,137.9766,138.1716,137.9279,138.0936,14245.0
2022-12-20 10:20:00,141.72,142.0,141.69,141.69,19805.0,138.1228,138.3957,138.0936,138.0936,19805.0
2022-12-20 10:25:00,141.69,141.71,141.35,141.5,19072.0,138.0936,138.1131,137.7622,137.9084,19072.0
2022-12-20 10:30:00,141.51,141.82,141.51,141.56,17239.0,137.9182,138.2203,137.9182,137.9669,17239.0
2022-12-20 10:35:00,141.59,141.74,141.49,141.5,21516.0,137.9961,138.1423,137.8987,137.9084,21516.0
2022-12-20 10:40:00,141.51,141.61,141.41,141.41,16079.0,137.9182,138.0156,137.8207,137.8207,16079.0
2022-12-20 10:45:00,141.39,141.42,141.19,141.33,19998.0,137.8012,137.8305,137.6063,137.7427,19998.0
2022-12-20 10:50:00,141.31,141.31,141.14,141.21,17732.0,137.7232,137.7232,137.5576,137.6258,17732.0
2022-12-20 10:55:00,141.21,141.43,141.21,141.22,18553.0,137.6258,137.8402,137.6258,137.6355,18553.0
2022-12-20 11:00:00,141.22,141.22,140.86,141.04,29294.0,137.6355,137.6355,137.2847,137.4601,29294.0
2022-12-20 11:05:00,141.08,141.11,140.98,141.07,13646.0,137.4991,137.5283,137.4016,137.4893,13646.0
2022-12-20 11:10:00,141.06,141.12,140.79,141.03,24538.0,137.4796,137.5381,137.2164,137.4504,24538.0
2022-12-20 11:15:00,141.04,141.04,140.58,140.68,32414.0,137.4601,137.4601,137.0118,137.1092,32414.0
2022-12-20 11:20:00,140.68,140.7,140.57,140.68,13133.0,137.1092,137.1287,137.002,137.1092,13133.0
2022-12-20 11:25:00,140.69,140.7,140.46,140.49,26551.0,137.119,137.1287,136.8948,136.9241,26551.0
2022-12-20 11:30:00,140.51,140.6,140.43,140.59,8119.0,136.9436,137.0313,136.8656,137.0215,8119.0
2022-12-20 11:35:00,140.61,140.77,140.59,140.75,10711.0,137.041,137.197,137.0215,137.1775,10711.0
2022-12-20 11:40:00,140.75,140.8,140.6,140.73,27188.0,137.1775,137.2262,137.0313,137.158,27188.0
2022-12-20 11:45:00,140.71,140.77,140.58,140.67,10523.0,137.1385,137.197,137.0118,137.0995,10523.0
2022-12-20 11:50:00,140.67,140.76,140.59,140.75,9838.0,137.0995,137.1872,137.0215,137.1775,9838.0
2022-12-20 11:55:00,140.72,141.0,140.69,140.96,52477.0,137.1482,137.4211,137.119,137.3821,52477.0
2022-12-20 12:00:00,141.0,141.07,140.92,140.96,19623.0,137.4211,137.4893,137.3431,137.3821,19623.0
2022-12-20 12:05:00,140.96,141.11,140.91,141.03,40468.0,137.3821,137.5283,137.3334,137.4504,40468.0
2022-12-20 12:10:00,141.06,141.23,140.99,141.0,13834.0,137.4796,137.6453,137.4114,137.4211,13834.0
2022-12-20 12:15:00,141.0,141.07,140.91,140.93,22989.0,137.4211,137.4893,137.3334,137.3529,22989.0
2022-12-20 12:20:00,140.93,140.93,140.73,140.87,28754.0,137.3529,137.3529,137.158,137.2944,28754.0
2022-12-20 12:25:00,140.88,140.91,140.73,140.73,21404.0,137.3042,137.3334,137.158,137.158,21404.0
2022-12-20 12:30:00,140.74,140.78,140.55,140.58,43057.0,137.1677,137.2067,136.9825,137.0118,43057.0
2022-12-20 12:35:00,140.58,140.65,140.44,140.65,19828.0,137.0118,137.08,136.8753,137.08,19828.0
2022-12-20 12:40:00,140.65,140.86,140.65,140.74,17602.0,137.08,137.2847,137.08,137.1677,17602.0
2022-12-20 12:45:00,140.75,140.83,140.71,140.79,13333.0,137.1775,137.2554,137.1385,137.2164,13333.0
2022-12-20 12:50:00,140.78,140.95,140.74,140.94,13107.0,137.2067,137.3724,137.1677,137.3626,13107.0
2022-12-20 12:55:00,140.96,141.14,140.91,141.02,13986.0,137.3821,137.5576,137.3334,137.4406,13986.0
2022-12-20 13:00:00,141.03,141.16,140.96,141.01,22499.0,137.4504,137.5771,137.3821,137.4309,22499.0
2022-12-20 13:05:00,141.01,141.03,140.86,140.96,19951.0,137.4309,137.4504,137.2847,137.3821,19951.0
2022-12-20 13:10:00,140.96,140.97,140.84,140.87,27492.0,137.3821,137.3919,137.2652,137.2944,27492.0
2022-12-20 13:15:00,140.88,141.03,140.86,140.86,28905.0,137.3042,137.4504,137.2847,137.2847,28905.0
2022-12-20 13:20:00,140.86,141.0,140.85,140.96,11661.0,137.2847,137.4211,137.2749,137.3821,11661.0
2022-12-20 13:25:00,140.95,141.0,140.92,140.92,10741.0,137.3724,137.4211,137.3431,137.3431,10741.0
2022-12-20 13:30:00,140.92,140.99,140.78,140.78,16573.0,137.3431,137.4114,137.2067,137.2067,16573.0
2022-12-20 13:35:00,140.82,140.88,140.62,140.62,44009.0,137.2457,137.3042,137.0508,137.0508,44009.0
2022-12-20 13:40:00,140.63,140.68,140.59,140.63,29550.0,137.0605,137.1092,137.0215,137.0605,29550.0
2022-12-20 13:45:00,140.65,140.68,140.55,140.59,10545.0,137.08,137.1092,136.9825,137.0215,10545.0
2022-12-20 13:50:00,140.59,140.76,140.59,140.7,12459.0,137.0215,137.1872,137.0215,137.1287,12459.0
2022-12-20 13:55:00,140.69,140.87,140.69,140.75,31215.0,137.119,137.2944,137.119,137.1775,31215.0
2022-12-20 14:00:00,140.76,140.88,140.66,140.81,37707.0,137.1872,137.3042,137.0897,137.2359,37707.0
2022-12-20 14:05:00,140.82,140.84,140.72,140.76,16421.0,137.2457,137.2652,137.1482,137.1872,16421.0
2022-12-20 14:10:00,140.76,140.89,140.74,140.89,21453.0,137.1872,137.3139,137.1677,137.3139,21453.0
2022-12-20 14:15:00,140.88,140.89,140.67,140.7,14443.0,137.3042,137.3139,137.0995,137.1287,14443.0
2022-12-20 14:20:00,140.72,140.73,140.45,140.47,35479.0,137.1482,137.158,136.8851,136.9046,35479.0
2022-12-20 14:25:00,140.46,140.56,140.37,140.44,37830.0,136.8948,136.9923,136.8071,136.8753,37830.0
2022-12-20 14:30:00,140.45,140.49,140.36,140.47,17917.0,136.8851,136.9241,136.7974,136.9046,17917.0
2022-12-20 14:35:00,140.47,140.48,140.29,140.38,13622.0,136.9046,136.9143,136.7291,136.8169,13622.0
2022-12-20 14:40:00,140.39,140.41,140.24,140.31,12210.0,136.8266,136.8461,136.6804,136.7486,12210.0
2022-12-20 14:45:00,140.32,140.45,140.27,140.34,20984.0,136.7584,136.8851,136.7096,136.7779,20984.0
2022-12-20 14:50:00,140.34,140.46,140.2,140.46,16372.0,136.7779,136.8948,136.6414,136.8948,16372.0
2022-12-20 14:55:00,140.47,140.6,140.39,140.57,114402.0,136.9046,137.0313,136.8266,137.002,114402.0
2022-12-20 15:00:00,140.56,140.56,140.41,140.5,15954.0,136.9923,136.9923,136.8461,136.9338,15954.0
2022-12-20 15:05:00,140.5,140.53,140.32,140.4,24909.0,136.9338,136.963,136.7584,136.8363,24909.0
2022-12-20 15:10:00,140.42,140.53,140.4,140.4,25489.0,136.8558,136.963,136.8363,136.8363,25489.0
2022-12-20 15:15:00,140.38,140.47,140.33,140.34,16891.0,136.8169,136.9046,136.7681,136.7779,16891.0
2022-12-20 15:20:00,140.34,140.54,140.3,140.5,16419.0,136.7779,136.9728,136.7389,136.9338,16419.0
2022-12-20 15:25:00,140.5,140.6,140.47,140.56,30151.0,136.9338,137.0313,136.9046,136.9923,30151.0
2022-12-20 15:30:00,140.55,140.57,140.39,140.4,30788.0,136.9825,137.002,136.8266,136.8363,30788.0
2022-12-20 15:35:00,140.41,140.5,140.36,140.48,31347.0,136.8461,136.9338,136.7974,136.9143,31347.0
2022-12-20 15:40:00,140.48,140.58,140.43,140.5,57416.0,136.9143,137.0118,136.8656,136.9338,57416.0
2022-12-20 15:45:00,140.49,140.56,140.37,140.53,71493.0,136.9241,136.9923,136.8071,136.963,71493.0
2022-12-20 15:50:00,140.52,140.54,140.34,140.43,103669.0,136.9533,136.9728,136.7779,136.8656,103669.0
2022-12-20 15:55:00,140.41,140.44,140.16,140.36,247442.0,136.8461,136.8753,136.6024,136.7974,247442.0
2022-12-21 09:30:00,141.66,142.15,140.62,140.75,130490.0,138.0644,138.5419,137.0508,137.1775,130490.0
2022-12-21 09:35:00,140.84,140.89,140.04,140.39,49907.0,137.2652,137.3139,136.4855,136.8266,49907.0
2022-12-21 09:40:00,140.38,140.4,139.6,139.6,70616.0,136.8169,136.8363,136.0567,136.0567,70616.0
2022-12-21 09:45:00,139.63,140.1,139.48,140.04,37850.0,136.0859,136.544,135.9397,136.4855,37850.0
2022-12-21 09:50:00,140.09,140.49,140.09,140.2,64897.0,136.5342,136.9241,136.5342,136.6414,64897.0
2022-12-21 09:55:00,140.2,140.23,139.95,140.16,35725.0,136.6414,136.6707,136.3978,136.6024,35725.0
2022-12-21 10:00:00,140.16,140.34,139.91,139.97,69622.0,136.6024,136.7779,136.3588,136.4173,69622.0
2022-12-21 10:05:00,139.95,140.38,139.95,140.38,43217.0,136.3978,136.8169,136.3978,136.8169,43217.0
2022-12-21 10:10:00,140.38,140.43,140.22,140.34,36878.0,136.8169,136.8656,136.6609,136.7779,36878.0
2022-12-21 10:15:00,140.34,140.71,140.29,140.71,40920.0,136.7779,137.1385,136.7291,137.1385,40920.0
2022-12-21 10:20:00,140.73,140.74,140.54,140.59,12804.0,137.158,137.1677,136.9728,137.0215,12804.0
2022-12-21 10:25:00,140.59,140.79,140.59,140.79,31747.0,137.0215,137.2164,137.0215,137.2164,31747.0
2022-12-21 10:30:00,140.8,140.81,140.55,140.57,14639.0,137.2262,137.2359,136.9825,137.002,14639.0
2022-12-21 10:35:00,140.58,140.65,140.46,140.61,21894.0,137.0118,137.08,136.8948,137.041,21894.0
2022-12-21 10:40:00,140.63,140.65,140.51,140.59,16246.0,137.0605,137.08,136.9436,137.0215,16246.0
2022-12-21 10:45:00,140.6,140.64,140.47,140.64,22496.0,137.0313,137.0703,136.9046,137.0703,22496.0
2022-12-21 10:50:00,140.65,140.87,140.61,140.75,61544.0,137.08,137.2944,137.041,137.1775,61544.0
2022-12-21 10:55:00,140.75,140.99,140.74,140.99,21699.0,137.1775,137.4114,137.1677,137.4114,21699.0
2022-12-21 11:00:00,141.02,141.29,141.02,141.22,24361.0,137.4406,137.7038,137.4406,137.6355,24361.0
2022-12-21 11:05:00,141.21,141.21,140.82,140.83,36820.0,137.6258,137.6258,137.2457,137.2554,36820.0
2022-12-21 11:10:00,140.84,140.9,140.77,140.78,22725.0,137.2652,137.3237,137.197,137.2067,22725.0
2022-12-21 11:15:00,140.78,140.81,140.52,140.52,51837.0,137.2067,137.2359,136.9533,136.9533,51837.0
2022-12-21 11:20:00,140.52,140.8,140.51,140.53,26035.0,136.9533,137.2262,136.9436,136.963,26035.0
2022-12-21 11:25:00,140.51,140.7,140.44,140.66,23826.0,136.9436,137.1287,136.8753,137.0897,23826.0
2022-12-21 11:30:00,140.67,140.8,140.67,140.77,22771.0,137.0995,137.2262,137.0995,137.197,22771.0
2022-12-21 11:35:00,140.76,140.76,140.54,140.56,23984.0,137.1872,137.1872,136.9728,136.9923,23984.0
2022-12-21 11:40:00,140.54,140.69,140.52,140.68,24599.0,136.9728,137.119,136.9533,137.1092,24599.0
2022-12-21 11:45:00,140.67,140.73,140.5,140.5,13053.0,137.0995,137.158,136.9338,136.9338,13053.0
2022-12-21 11:50:00,140.5,140.53,140.38,140.38,13834.0,136.9338,136.963,136.8169,136.8169,13834.0
2022-12-21 11:55:00,140.38,140.53,140.32,140.49,17266.0,136.8169,136.963,136.7584,136.9241,17266.0
2022-12-21 12:00:00,140.48,140.57,140.43,140.52,10619.0,136.9143,137.002,136.8656,136.9533,10619.0
2022-12-21 12:05:00,140.53,140.6,140.31,140.31,27447.0,136.963,137.0313,136.7486,136.7486,27447.0
2022-12-21 12:10:00,140.33,140.41,140.28,140.38,13228.0,136.7681,136.8461,136.7194,136.8169,13228.0
2022-12-21 12:15:00,140.38,140.38,140.16,140.19,12706.0,136.8169,136.8169,136.6024,136.6317,12706.0
2022-12-21 12:20:00,140.2,140.39,140.18,140.38,11921.0,136.6414,136.8266,136.6219,136.8169,11921.0
2022-12-21 12:25:00,140.39,140.49,140.31,140.45,10346.0,136.8266,136.9241,136.7486,136.8851,10346.0
2022-12-21 12:30:00,140.45,140.57,140.44,140.47,10999.0,136.8851,137.002,136.8753,136.9046,10999.0
2022-12-21 12:35:00,140.44,140.46,140.38,140.41,11477.0,136.8753,136.8948,136.8169,136.8461,11477.0
2022-12-21 12:40:00,140.39,140.56,140.35,140.5,15428.0,136.8266,136.9923,136.7876,136.9338,15428.0
2022-12-21 12:45:00,140.53,140.55,140.41,140.46,18152.0,136.963,136.9825,136.8461,136.8948,18152.0
2022-12-21 12:50:00,140.43,140.45,140.3,140.44,11896.0,136.8656,136.8851,136.7389,136.8753,11896.0
2022-12-21 12:55:00,140.43,140.55,140.39,140.53,16960.0,136.8656,136.9825,136.8266,136.963,16960.0
2022-12-21 13:00:00,140.54,140.76,140.47,140.76,61660.0,136.9728,137.1872,136.9046,137.1872,61660.0
2022-12-21 13:05:00,140.76,140.9,140.73,140.74,17120.0,137.1872,137.3237,137.158,137.1677,17120.0
2022-12-21 13:10:00,140.76,140.78,140.62,140.62,47761.0,137.1872,137.2067,137.0508,137.0508,47761.0
2022-12-21 13:15:00,140.62,140.64,140.41,140.51,11195.0,137.0508,137.0703,136.8461,136.9436,11195.0
2022-12-21 13:20:00,140.52,140.55,140.42,140.47,8562.0,136.9533,136.9825,136.8558,136.9046,8562.0
2022-12-21 13:25:00,140.47,140.62,140.42,140.56,11064.0,136.9046,137.0508,136.8558,136.9923,11064.0
2022-12-21 13:30:00,140.56,140.66,140.53,140.6,22701.0,136.9923,137.0897,136.963,137.0313,22701.0
2022-12-21 13:35:00,140.61,140.8,140.57,140.77,14226.0,137.041,137.2262,137.002,137.197,14226.0
2022-12-21 13:40:00,140.78,140.84,140.72,140.84,16613.0,137.2067,137.2652,137.1482,137.2652,16613.0
2022-12-21 13:45:00,140.84,140.93,140.77,140.92,44350.0,137.2652,137.3529,137.197,137.3431,44350.0
2022-12-21 13:50:00,140.94,141.02,140.82,140.83,11363.0,137.3626,137.4406,137.2457,137.2554,11363.0
2022-12-21 13:55:00,140.83,140.91,140.79,140.79,10979.0,137.2554,137.3334,137.2164,137.2164,10979.0
2022-12-21 14:00:00,140.79,141.06,140.79,140.97,20020.0,137.2164,137.4796,137.2164,137.3919,20020.0
2022-12-21 14:05:00,140.97,140.98,140.76,140.78,46280.0,137.3919,137.4016,137.1872,137.2067,46280.0
2022-12-21 14:10:00,140.78,140.96,140.73,140.96,63288.0,137.2067,137.3821,137.158,137.3821,63288.0
2022-12-21 14:15:00,140.97,141.2,140.97,141.17,13327.0,137.3919,137.616,137.3919,137.5868,13327.0
2022-12-21 14:20:00,141.16,141.24,140.99,141.0,57547.0,137.5771,137.655,137.4114,137.4211,57547.0
2022-12-21 14:25:00,141.0,141.18,140.99,141.13,30532.0,137.4211,137.5965,137.4114,137.5478,30532.0
2022-12-21 14:30:00,141.14,141.25,141.07,141.18,63506.0,137.5576,137.6648,137.4893,137.5965,63506.0
2022-12-21 14:35:00,141.17,141.17,140.8,140.88,19460.0,137.5868,137.5868,137.2262,137.3042,19460.0
2022-12-21 14:40:00,140.88,141.0,140.83,140.95,21416.0,137.3042,137.4211,137.2554,137.3724,21416.0
2022-12-21 14:45:00,140.95,141.0,140.9,140.96,6546.0,137.3724,137.4211,137.3237,137.3821,6546.0
2022-12-21 14:50:00,140.94,140.95,140.81,140.9,8204.0,137.3626,137.3724,137.2359,137.3237,8204.0
2022-12-21 14:55:00,140.91,141.0,140.83,140.98,11751.0,137.3334,137.4211,137.2554,137.4016,11751.0
2022-12-21 15:00:00,140.99,141.13,140.99,141.06,18304.0,137.4114,137.5478,137.4114,137.4796,18304.0
2022-12-21 15:05:00,141.06,141.06,140.87,140.92,21786.0,137.4796,137.4796,137.2944,137.3431,21786.0
2022-12-21 15:10:00,140.91,141.07,140.89,141.05,26127.0,137.3334,137.4893,137.3139,137.4698,26127.0
2022-12-21 15:15:00,141.07,141.08,140.94,140.94,19570.0,137.4893,137.4991,137.3626,137.3626,19570.0
2022-12-21 15:20:00,140.94,141.0,140.88,140.9,19481.0,137.3626,137.4211,137.3042,137.3237,19481.0
2022-12-21 15:25:00,140.9,140.94,140.8,140.86,26742.0,137.3237,137.3626,137.2262,137.2847,26742.0
2022-12-21 15:30:00,140.86,141.1,140.86,141.04,31165.0,137.2847,137.5186,137.2847,137.4601,31165.0
2022-12-21 15:35:00,141.06,141.11,141.0,141.02,33440.0,137.4796,137.5283,137.4211,137.4406,33440.0
2022-12-21 15:40:00,141.02,141.06,140.8,140.96,32579.0,137.4406,137.4796,137.2262,137.3821,32579.0
2022-12-21 15:45:00,140.97,141.25,140.94,141.24,37913.0,137.3919,137.6648,137.3626,137.655,37913.0
2022-12-21 15:50:00,141.23,141.33,141.07,141.31,99225.0,137.6453,137.7427,137.4893,137.7232,99225.0
2022-12-21 15:55:00,141.33,141.55,141.29,141.47,210039.0,137.7427,137.9572,137.7038,137.8792,210039.0
2022-12-22 09:30:00,140.57,140.79,139.81,140.25,68622.0,137.002,137.2164,136.2613,136.6902,68622.0
2022-12-22 09:35:00,140.23,140.55,139.9,139.91,28564.0,136.6707,136.9825,136.349,136.3588,28564.0
2022-12-22 09:40:00,139.85,139.88,138.92,139.28,39168.0,136.3003,136.3295,135.3939,135.7448,39168.0
2022-12-22 09:45:00,139.36,139.44,139.09,139.14,33880.0,135.8227,135.9007,135.5596,135.6083,33880.0
2022-12-22 09:50:00,139.15,139.45,139.1,139.13,24410.0,135.6181,135.9105,135.5693,135.5986,24410.0
2022-12-22 09:55:00,139.1,139.44,139.08,139.35,21394.0,135.5693,135.9007,135.5498,135.813,21394.0
2022-12-22 10:00:00,139.3,139.32,138.86,138.98,34276.0,135.7643,135.7838,135.3354,135.4524,34276.0
2022-12-22 10:05:00,138.93,139.11,138.46,138.61,57332.0,135.4037,135.5791,134.9456,135.0918,57332.0
2022-12-22 10:10:00,138.63,138.72,138.41,138.69,14472.0,135.1113,135.199,134.8969,135.1697,14472.0
2022-12-22 10:15:00,138.65,138.87,138.65,138.79,15037.0,135.1308,135.3452,135.1308,135.2672,15037.0
2022-12-22 10:20:00,138.81,138.9,138.51,138.51,16349.0,135.2867,135.3744,134.9943,134.9943,16349.0
2022-12-22 10:25:00,138.49,138.54,138.02,138.09,46320.0,134.9748,135.0236,134.5168,134.585,46320.0
2022-12-22 10:30:00,138.08,138.56,138.05,138.54,14852.0,134.5752,135.043,134.546,135.0236,14852.0
2022-12-22 10:35:00,138.48,138.52,138.37,138.48,11411.0,134.9651,135.0041,134.8579,134.9651,11411.0
2022-12-22 10:40:00,138.49,138.76,138.45,138.59,15019.0,134.9748,135.238,134.9358,135.0723,15019.0
2022-12-22 10:45:00,138.58,138.83,138.51,138.79,13588.0,135.0625,135.3062,134.9943,135.2672,13588.0
2022-12-22 10:50:00,138.8,138.97,138.77,138.89,14224.0,135.277,135.4426,135.2477,135.3647,14224.0
2022-12-22 10:55:00,138.89,138.89,138.72,138.89,27264.0,135.3647,135.3647,135.199,135.3647,27264.0
2022-12-22 11:00:00,138.92,139.06,138.86,138.92,23541.0,135.3939,135.5304,135.3354,135.3939,23541.0
2022-12-22 11:05:00,138.91,139.06,138.87,138.9,13351.0,135.3842,135.5304,135.3452,135.3744,13351.0
2022-12-22 11:10:00,138.9,139.06,138.77,139.06,18110.0,135.3744,135.5304,135.2477,135.5304,18110.0
2022-12-22 11:15:00,139.04,139.14,138.95,139.01,10924.0,135.5109,135.6083,135.4231,135.4816,10924.0
2022-12-22 11:20:00,139.01,139.07,139.0,139.04,11692.0,135.4816,135.5401,135.4719,135.5109,11692.0
2022-12-22 11:25:00,139.05,139.16,139.05,139.16,10706.0,135.5206,135.6278,135.5206,135.6278,10706.0
2022-12-22 11:30:00,139.16,139.16,139.01,139.06,17333.0,135.6278,135.6278,135.4816,135.5304,17333.0
2022-12-22 11:35:00,139.08,139.35,139.05,139.19,17620.0,135.5498,135.813,135.5206,135.6571,17620.0
2022-12-22 11:40:00,139.22,139.29,139.1,139.29,19765.0,135.6863,135.7545,135.5693,135.7545,19765.0
2022-12-22 11:45:00,139.28,139.39,139.25,139.3,14811.0,135.7448,135.852,135.7155,135.7643,14811.0
2022-12-22 11:50:00,139.29,139.29,139.15,139.22,11370.0,135.7545,135.7545,135.6181,135.6863,11370.0
2022-12-22 11:55:00,139.25,139.51,139.22,139.48,85549.0,135.7155,135.9689,135.6863,135.9397,85549.0
2022-12-22 12:00:00,139.46,139.49,139.28,139.33,21687.0,135.9202,135.9494,135.7448,135.7935,21687.0
2022-12-22 12:05:00,139.33,139.43,139.3,139.39,18546.0,135.7935,135.891,135.7643,135.852,18546.0
2022-12-22 12:10:00,139.39,139.43,139.29,139.37,12080.0,135.852,135.891,135.7545,135.8325,12080.0
2022-12-22 12:15:00,139.38,139.53,139.36,139.48,55111.0,135.8422,135.9884,135.8227,135.9397,55111.0
2022-12-22 12:20:00,139.47,139.51,139.44,139.48,47800.0,135.93,135.9689,135.9007,135.9397,47800.0
2022-12-22 12:25:00,139.47,139.5,139.11,139.18,49758.0,135.93,135.9592,135.5791,135.6473,49758.0
2022-12-22 12:30:00,139.15,139.17,138.64,138.65,20091.0,135.6181,135.6376,135.121,135.1308,20091.0
2022-12-22 12:35:00,138.62,138.7,138.59,138.66,10862.0,135.1015,135.1795,135.0723,135.1405,10862.0
2022-12-22 12:40:00,138.65,138.67,138.43,138.52,14030.0,135.1308,135.1503,134.9163,135.0041,14030.0
2022-12-22 12:45:00,138.5,138.6,138.47,138.6,10785.0,134.9846,135.082,134.9553,135.082,10785.0
2022-12-22 12:50:00,138.6,138.68,138.56,138.66,7696.0,135.082,135.16,135.043,135.1405,7696.0
2022-12-22 12:55:00,138.62,138.64,138.53,138.64,8125.0,135.1015,135.121,135.0138,135.121,8125.0
2022-12-22 13:00:00,138.65,138.65,138.28,138.28,17562.0,135.1308,135.1308,134.7702,134.7702,17562.0
2022-12-22 13:05:00,138.25,138.28,138.15,138.25,14342.0,134.7409,134.7702,134.6435,134.7409,14342.0
2022-12-22 13:10:00,138.27,138.39,138.27,138.35,11318.0,134.7604,134.8774,134.7604,134.8384,11318.0
2022-12-22 13:15:00,138.34,138.34,138.1,138.13,11196.0,134.8286,134.8286,134.5947,134.624,11196.0
2022-12-22 13:20:00,138.14,138.18,137.9,137.92,17396.0,134.6337,134.6727,134.3998,134.4193,17396.0
2022-12-22 13:25:00,137.92,138.14,137.85,138.14,15475.0,134.4193,134.6337,134.3511,134.6337,15475.0
2022-12-22 13:30:00,138.14,138.14,137.72,137.85,14137.0,134.6337,134.6337,134.2244,134.3511,14137.0
2022-12-22 13:35:00,137.85,138.07,137.77,138.04,16847.0,134.3511,134.5655,134.2731,134.5362,16847.0
2022-12-22 13:40:00,138.04,138.12,137.99,138.04,12534.0,134.5362,134.6142,134.4875,134.5362,12534.0
2022-12-22 13:45:00,138.01,138.19,138.01,138.09,17993.0,134.507,134.6824,134.507,134.585,17993.0
2022-12-22 13:50:00,138.11,138.22,138.05,138.22,13305.0,134.6045,134.7117,134.546,134.7117,13305.0
2022-12-22 13:55:00,138.2,138.2,138.05,138.06,20950.0,134.6922,134.6922,134.546,134.5557,20950.0
2022-12-22 14:00:00,138.06,138.33,137.98,138.06,31651.0,134.5557,134.8189,134.4778,134.5557,31651.0
2022-12-22 14:05:00,138.05,138.18,138.05,138.16,22180.0,134.546,134.6727,134.546,134.6532,22180.0
2022-12-22 14:10:00,138.18,138.38,138.18,138.35,9582.0,134.6727,134.8676,134.6727,134.8384,9582.0
2022-12-22 14:15:00,138.32,138.37,138.25,138.32,13520.0,134.8091,134.8579,134.7409,134.8091,13520.0
2022-12-22 14:20:00,138.32,138.6,138.25,138.6,13504.0,134.8091,135.082,134.7409,135.082,13504.0
2022-12-22 14:25:00,138.62,138.84,138.59,138.79,13920.0,135.1015,135.3159,135.0723,135.2672,13920.0
2022-12-22 14:30:00,138.79,138.9,138.69,138.9,32770.0,135.2672,135.3744,135.1697,135.3744,32770.0
2022-12-22 14:35:00,138.9,138.98,138.82,138.96,15465.0,135.3744,135.4524,135.2964,135.4329,15465.0
2022-12-22 14:40:00,138.96,139.0,138.85,138.92,10371.0,135.4329,135.4719,135.3257,135.3939,10371.0
2022-12-22 14:45:00,138.88,138.95,138.82,138.93,11037.0,135.3549,135.4231,135.2964,135.4037,11037.0
2022-12-22 14:50:00,138.93,139.11,138.91,139.11,11743.0,135.4037,135.5791,135.3842,135.5791,11743.0
2022-12-22 14:55:00,139.12,139.19,139.06,139.19,7240.0,135.5888,135.6571,135.5304,135.6571,7240.0
2022-12-22 15:00:00,139.16,139.27,139.1,139.21,10457.0,135.6278,135.735,135.5693,135.6765,10457.0
2022-12-22 15:05:00,139.22,139.31,139.13,139.25,17576.0,135.6863,135.774,135.5986,135.7155,17576.0
2022-12-22 15:10:00,139.21,139.23,138.88,138.96,17280.0,135.6765,135.696,135.3549,135.4329,17280.0
2022-12-22 15:15:00,138.97,139.1,138.92,138.96,20632.0,135.4426,135.5693,135.3939,135.4329,20632.0
2022-12-22 15:20:00,138.97,139.19,138.97,139.12,17823.0,135.4426,135.6571,135.4426,135.5888,17823.0
2022-12-22 15:25:00,139.13,139.23,139.07,139.14,23118.0,135.5986,135.696,135.5401,135.6083,23118.0
2022-12-22 15:30:00,139.14,139.26,139.04,139.05,24871.0,135.6083,135.7253,135.5109,135.5206,24871.0
2022-12-22 15:35:00,139.06,139.1,138.93,139.1,64375.0,135.5304,135.5693,135.4037,135.5693,64375.0
2022-12-22 15:40:00,139.09,139.14,138.9,139.06,46644.0,135.5596,135.6083,135.3744,135.5304,46644.0
2022-12-22 15:45:00,139.06,139.34,138.95,139.34,74700.0,135.5304,135.8032,135.4231,135.8032,74700.0
2022-12-22 15:50:00,139.32,139.66,139.32,139.58,92300.0,135.7838,136.1151,135.7838,136.0372,92300.0
2022-12-22 15:55:00,139.57,139.6,139.42,139.54,251995.0,136.0274,136.0567,135.8812,135.9982,251995.0
2022-12-23 09:30:00,139.5,139.82,139.5,139.59,29151.0,135.9592,136.2711,135.9592,136.0469,29151.0
2022-12-23 09:35:00,139.59,139.61,138.93,139.04,16027.0,136.0469,136.0664,135.4037,135.5109,16027.0
2022-12-23 09:40:00,139.01,139.6,138.93,139.33,13244.0,135.4816,136.0567,135.4037,135.7935,13244.0
2022-12-23 09:45:00,139.38,139.42,139.14,139.19,42187.0,135.8422,135.8812,135.6083,135.6571,42187.0
2022-12-23 09:50:00,139.19,139.22,138.93,138.93,31002.0,135.6571,135.6863,135.4037,135.4037,31002.0
2022-12-23 09:55:00,138.94,138.94,138.69,138.85,11990.0,135.4134,135.4134,135.1697,135.3257,11990.0
2022-12-23 10:00:00,138.89,139.21,138.73,138.81,34813.0,135.3647,135.6765,135.2087,135.2867,34813.0
2022-12-23 10:05:00,138.85,138.92,138.61,138.81,13929.0,135.3257,135.3939,135.0918,135.2867,13929.0
2022-12-23 10:10:00,138.86,139.07,138.85,138.99,15417.0,135.3354,135.5401,135.3257,135.4621,15417.0
2022-12-23 10:15:00,138.97,139.51,138.93,139.45,18941.0,135.4426,135.9689,135.4037,135.9105,18941.0
2022-12-23 10:20:00,139.46,139.49,139.29,139.34,19982.0,135.9202,135.9494,135.7545,135.8032,19982.0
2022-12-23 10:25:00,139.34,139.49,139.32,139.37,10026.0,135.8032,135.9494,135.7838,135.8325,10026.0
2022-12-23 10:30:00,139.37,139.6,139.37,139.44,15452.0,135.8325,136.0567,135.8325,135.9007,15452.0
2022-12-23 10:35:00,139.42,139.72,139.36,139.69,17952.0,135.8812,136.1736,135.8227,136.1444,17952.0
2022-12-23 10:40:00,139.7,139.84,139.62,139.8,12646.0,136.1541,136.2906,136.0761,136.2516,12646.0
2022-12-23 10:45:00,139.79,139.81,139.67,139.75,10007.0,136.2418,136.2613,136.1249,136.2028,10007.0
2022-12-23 10:50:00,139.73,139.73,139.59,139.69,19885.0,136.1834,136.1834,136.0469,136.1444,19885.0
2022-12-23 10:55:00,139.71,139.8,139.6,139.69,13056.0,136.1639,136.2516,136.0567,136.1444,13056.0
2022-12-23 11:00:00,139.68,139.68,139.35,139.48,8034.0,136.1346,136.1346,135.813,135.9397,8034.0
2022-12-23 11:05:00,139.48,139.53,139.43,139.49,5812.0,135.9397,135.9884,135.891,135.9494,5812.0
2022-12-23 11:10:00,139.52,139.73,139.52,139.68,7013.0,135.9787,136.1834,135.9787,136.1346,7013.0
2022-12-23 11:15:00,139.67,139.75,139.46,139.54,10143.0,136.1249,136.2028,135.9202,135.9982,10143.0
2022-12-23 11:20:00,139.59,139.74,139.59,139.68,11381.0,136.0469,136.1931,136.0469,136.1346,11381.0
2022-12-23 11:25:00,139.69,139.81,139.68,139.75,7828.0,136.1444,136.2613,136.1346,136.2028,7828.0
2022-12-23 11:30:00,139.8,139.96,139.74,139.88,7525.0,136.2516,136.4075,136.1931,136.3295,7525.0
2022-12-23 11:35:00,139.89,140.03,139.85,139.96,7208.0,136.3393,136.4757,136.3003,136.4075,7208.0
2022-12-23 11:40:00,139.98,140.19,139.98,140.06,8486.0,136.427,136.6317,136.427,136.505,8486.0
2022-12-23 11:45:00,140.03,140.11,139.9,140.11,7155.0,136.4757,136.5537,136.349,136.5537,7155.0
2022-12-23 11:50:00,140.15,140.21,139.91,139.98,6883.0,136.5927,136.6512,136.3588,136.427,6883.0
2022-12-23 11:55:00,139.97,140.02,139.86,139.98,5993.0,136.4173,136.466,136.3101,136.427,5993.0
2022-12-23 12:00:00,139.99,140.18,139.99,140.07,12604.0,136.4368,136.6219,136.4368,136.5147,12604.0
2022-12-23 12:05:00,140.11,140.15,140.03,140.07,14301.0,136.5537,136.5927,136.4757,136.5147,14301.0
2022-12-23 12:10:00,140.12,140.21,140.1,140.21,7005.0,136.5635,136.6512,136.544,136.6512,7005.0
2022-12-23 12:15:00,140.22,140.3,140.16,140.28,6466.0,136.6609,136.7389,136.6024,136.7194,6466.0
2022-12-23 12:20:00,140.29,140.46,140.27,140.43,7500.0,136.7291,136.8948,136.7096,136.8656,7500.0
2022-12-23 12:25:00,140.4,140.45,140.33,140.34,8287.0,136.8363,136.8851,136.7681,136.7779,8287.0
2022-12-23 12:30:00,140.34,140.42,140.31,140.35,4835.0,136.7779,136.8558,136.7486,136.7876,4835.0
2022-12-23 12:35:00,140.36,140.43,140.34,140.35,6678.0,136.7974,136.8656,136.7779,136.7876,6678.0
2022-12-23 12:40:00,140.38,140.4,140.11,140.24,7651.0,136.8169,136.8363,136.5537,136.6804,7651.0
2022-12-23 12:45:00,140.25,140.35,140.2,140.23,5473.0,136.6902,136.7876,136.6414,136.6707,5473.0
2022-12-23 12:50:00,140.22,140.22,140.08,140.08,5498.0,136.6609,136.6609,136.5245,136.5245,5498.0
2022-12-23 12:55:00,140.1,140.23,140.1,140.23,5959.0,136.544,136.6707,136.544,136.6707,5959.0
2022-12-23 13:00:00,140.24,140.31,140.17,140.28,13650.0,136.6804,136.7486,136.6122,136.7194,13650.0
2022-12-23 13:05:00,140.31,140.44,140.28,140.43,7033.0,136.7486,136.8753,136.7194,136.8656,7033.0
2022-12-23 13:10:00,140.41,140.57,140.39,140.51,22252.0,136.8461,137.002,136.8266,136.9436,22252.0
2022-12-23 13:15:00,140.52,140.63,140.5,140.56,18877.0,136.9533,137.0605,136.9338,136.9923,18877.0
2022-12-23 13:20:00,140.58,140.65,140.35,140.36,8321.0,137.0118,137.08,136.7876,136.7974,8321.0
2022-12-23 13:25:00,140.31,140.32,140.2,140.22,8738.0,136.7486,136.7584,136.6414,136.6609,8738.0
2022-12-23 13:30:00,140.25,140.46,140.23,140.46,6747.0,136.6902,136.8948,136.6707,136.8948,6747.0
2022-12-23 13:35:00,140.45,140.52,140.41,140.43,12191.0,136.8851,136.9533,136.8461,136.8656,12191.0
2022-12-23 13:40:00,140.44,140.5,140.27,140.27,9264.0,136.8753,136.9338,136.7096,136.7096,9264.0
2022-12-23 13:45:00,140.26,140.28,140.05,140.17,5800.0,136.6999,136.7194,136.4952,136.6122,5800.0
2022-12-23 13:50:00,140.15,140.28,140.14,140.15,10999.0,136.5927,136.7194,136.5829,136.5927,10999.0
2022-12-23 13:55:00,140.17,140.18,140.09,140.09,6052.0,136.6122,136.6219,136.5342,136.5342,6052.0
2022-12-23 14:00:00,140.1,140.1,139.86,139.86,4412.0,136.544,136.544,136.3101,136.3101,4412.0
2022-12-23 14:05:00,139.86,139.94,139.77,139.79,7754.0,136.3101,136.388,136.2223,136.2418,7754.0
2022-12-23 14:10:00,139.8,139.97,139.79,139.95,4501.0,136.2516,136.4173,136.2418,136.3978,4501.0
2022-12-23 14:15:00,139.94,140.1,139.93,140.04,5185.0,136.388,136.544,136.3783,136.4855,5185.0
2022-12-23 14:20:00,140.05,140.05,139.89,139.92,7344.0,136.4952,136.4952,136.3393,136.3685,7344.0
2022-12-23 14:25:00,139.94,140.07,139.93,140.03,7575.0,136.388,136.5147,136.3783,136.4757,7575.0
2022-12-23 14:30:00,140.05,140.12,140.0,140.08,5501.0,136.4952,136.5635,136.4465,136.5245,5501.0
2022-12-23 14:35:00,140.1,140.2,140.09,140.18,3881.0,136.544,136.6414,136.5342,136.6219,3881.0
2022-12-23 14:40:00,140.2,140.22,140.1,140.11,8797.0,136.6414,136.6609,136.544,136.5537,8797.0
2022-12-23 14:45:00,140.09,140.1,139.95,139.96,4340.0,136.5342,136.544,136.3978,136.4075,4340.0
2022-12-23 14:50:00,140.0,140.21,140.0,140.17,7132.0,136.4465,136.6512,136.4465,136.6122,7132.0
2022-12-23 14:55:00,140.18,140.31,140.17,140.29,7626.0,136.6219,136.7486,136.6122,136.7291,7626.0
2022-12-23 15:00:00,140.32,140.47,140.27,140.27,6484.0,136.7584,136.9046,136.7096,136.7096,6484.0
2022-12-23 15:05:00,140.26,140.26,140.07,140.09,6772.0,136.6999,136.6999,136.5147,136.5342,6772.0
2022-12-23 15:10:00,140.09,140.19,140.04,140.1,9124.0,136.5342,136.6317,136.4855,136.544,9124.0
2022-12-23 15:15:00,140.15,140.3,140.14,140.2,10109.0,136.5927,136.7389,136.5829,136.6414,10109.0
2022-12-23 15:20:00,140.22,140.24,140.04,140.08,7746.0,136.6609,136.6804,136.4855,136.5245,7746.0
2022-12-23 15:25:00,140.07,140.12,139.95,140.0,7745.0,136.5147,136.5635,136.3978,136.4465,7745.0
2022-12-23 15:30:00,140.01,140.08,139.8,139.84,10741.0,136.4562,136.5245,136.2516,136.2906,10741.0
2022-12-23 15:35:00,139.82,139.95,139.79,139.82,13456.0,136.2711,136.3978,136.2418,136.2711,13456.0
2022-12-23 15:40:00,139.81,139.96,139.81,139.96,7169.0,136.2613,136.4075,136.2613,136.4075,7169.0
2022-12-23 15:45:00,139.96,140.0,139.83,139.87,26313.0,136.4075,136.4465,136.2808,136.3198,26313.0
2022-12-23 15:50:00,139.83,140.14,139.75,140.09,32399.0,136.2808,136.5829,136.2028,136.5342,32399.0
2022-12-23 15:55:00,140.1,140.14,139.84,140.03,113236.0,136.544,136.5829,136.2906,136.4757,113236.0
2022-12-27 09:30:00,140.79,140.8,140.17,140.34,34183.0,137.2164,137.2262,136.6122,136.7779,34183.0
2022-12-27 09:35:00,140.34,140.72,140.33,140.61,16134.0,136.7779,137.1482,136.7681,137.041,16134.0
2022-12-27 09:40:00,140.5,140.55,140.39,140.51,5595.0,136.9338,136.9825,136.8266,136.9436,5595.0
2022-12-27 09:45:00,140.51,140.51,140.17,140.28,9900.0,136.9436,136.9436,136.6122,136.7194,9900.0
2022-12-27 09:50:00,140.3,140.3,140.08,140.17,15048.0,136.7389,136.7389,136.5245,136.6122,15048.0
2022-12-27 09:55:00,140.21,140.31,140.19,140.22,10752.0,136.6512,136.7486,136.6317,136.6609,10752.0
2022-12-27 10:00:00,140.22,140.32,139.93,140.08,37805.0,136.6609,136.7584,136.3783,136.5245,37805.0
2022-12-27 10:05:00,140.13,140.18,140.05,140.16,8583.0,136.5732,136.6219,136.4952,136.6024,8583.0
2022-12-27 10:10:00,140.14,140.26,140.08,140.23,11151.0,136.5829,136.6999,136.5245,136.6707,11151.0
2022-12-27 10:15:00,140.28,140.65,140.2,140.62,9515.0,136.7194,137.08,136.6414,137.0508,9515.0
2022-12-27 10:20:00,140.65,140.81,140.65,140.73,11438.0,137.08,137.2359,137.08,137.158,11438.0
2022-12-27 10:25:00,140.74,140.81,140.63,140.74,10979.0,137.1677,137.2359,137.0605,137.1677,10979.0
2022-12-27 10:30:00,140.76,140.79,140.55,140.69,6036.0,137.1872,137.2164,136.9825,137.119,6036.0
2022-12-27 10:35:00,140.72,140.75,140.67,140.74,3704.0,137.1482,137.1775,137.0995,137.1677,3704.0
2022-12-27 10:40:00,140.73,140.77,140.57,140.62,7680.0,137.158,137.197,137.002,137.0508,7680.0
2022-12-27 10:45:00,140.65,140.77,140.6,140.63,9969.0,137.08,137.197,137.0313,137.0605,9969.0
2022-12-27 10:50:00,140.6,140.64,140.51,140.57,14802.0,137.0313,137.0703,136.9436,137.002,14802.0
2022-12-27 10:55:00,140.57,140.57,140.24,140.33,13592.0,137.002,137.002,136.6804,136.7681,13592.0
2022-12-27 11:00:00,140.32,140.5,140.32,140.44,9382.0,136.7584,136.9338,136.7584,136.8753,9382.0
2022-12-27 11:05:00,140.43,140.46,140.32,140.44,7111.0,136.8656,136.8948,136.7584,136.8753,7111.0
2022-12-27 11:10:00,140.46,140.52,140.4,140.49,12728.0,136.8948,136.9533,136.8363,136.9241,12728.0
2022-12-27 11:15:00,140.49,140.55,140.41,140.47,11718.0,136.9241,136.9825,136.8461,136.9046,11718.0
2022-12-27 11:20:00,140.42,140.49,140.29,140.47,15947.0,136.8558,136.9241,136.7291,136.9046,15947.0
2022-12-27 11:25:00,140.44,140.44,140.23,140.4,15549.0,136.8753,136.8753,136.6707,136.8363,15549.0
2022-12-27 11:30:00,140.43,140.63,140.42,140.54,9819.0,136.8656,137.0605,136.8558,136.9728,9819.0
2022-12-27 11:35:00,140.53,140.6,140.46,140.53,14959.0,136.963,137.0313,136.8948,136.963,14959.0
2022-12-27 11:40:00,140.58,140.78,140.57,140.74,6922.0,137.0118,137.2067,137.002,137.1677,6922.0
2022-12-27 11:45:00,140.74,140.8,140.73,140.78,3203.0,137.1677,137.2262,137.158,137.2067,3203.0
2022-12-27 11:50:00,140.77,140.79,140.7,140.74,11479.0,137.197,137.2164,137.1287,137.1677,11479.0
2022-12-27 11:55:00,140.74,140.81,140.69,140.81,13231.0,137.1677,137.2359,137.119,137.2359,13231.0
2022-12-27 12:00:00,140.82,140.94,140.79,140.94,4914.0,137.2457,137.3626,137.2164,137.3626,4914.0
2022-12-27 12:05:00,140.94,140.98,140.85,140.86,10729.0,137.3626,137.4016,137.2749,137.2847,10729.0
2022-12-27 12:10:00,140.88,141.06,140.88,141.02,10660.0,137.3042,137.4796,137.3042,137.4406,10660.0
2022-12-27 12:15:00,141.05,141.05,140.9,140.96,7863.0,137.4698,137.4698,137.3237,137.3821,7863.0
2022-12-27 12:20:00,140.96,141.08,140.88,141.05,7583.0,137.3821,137.4991,137.3042,137.4698,7583.0
2022-12-27 12:25:00,141.05,141.05,140.75,140.79,9951.0,137.4698,137.4698,137.1775,137.2164,9951.0
2022-12-27 12:30:00,140.8,140.99,140.8,140.97,3463.0,137.2262,137.4114,137.2262,137.3919,3463.0
2022-12-27 12:35:00,140.98,141.11,140.98,141.07,6847.0,137.4016,137.5283,137.4016,137.4893,6847.0
2022-12-27 12:40:00,141.03,141.07,140.95,140.96,8957.0,137.4504,137.4893,137.3724,137.3821,8957.0
2022-12-27 12:45:00,140.96,141.06,140.93,140.99,8899.0,137.3821,137.4796,137.3529,137.4114,8899.0
2022-12-27 12:50:00,140.97,141.0,140.86,140.89,11437.0,137.3919,137.4211,137.2847,137.3139,11437.0
2022-12-27 12:55:00,140.87,140.92,140.81,140.92,3500.0,137.2944,137.3431,137.2359,137.3431,3500.0
2022-12-27 13:00:00,140.96,141.11,140.96,141.1,8466.0,137.3821,137.5283,137.3821,137.5186,8466.0
2022-12-27 13:05:00,141.11,141.16,141.07,141.08,8040.0,137.5283,137.5771,137.4893,137.4991,8040.0
2022-12-27 13:10:00,141.09,141.24,141.07,141.23,5134.0,137.5088,137.655,137.4893,137.6453,5134.0
2022-12-27 13:15:00,141.2,141.24,141.03,141.06,16917.0,137.616,137.655,137.4504,137.4796,16917.0
2022-12-27 13:20:00,141.06,141.06,140.72,140.77,21565.0,137.4796,137.4796,137.1482,137.197,21565.0
2022-12-27 13:25:00,140.79,140.81,140.69,140.73,8585.0,137.2164,137.2359,137.119,137.158,8585.0
2022-12-27 13:30:00,140.71,140.75,140.61,140.7,10908.0,137.1385,137.1775,137.041,137.1287,10908.0
2022-12-27 13:35:00,140.73,140.77,140.69,140.74,4336.0,137.158,137.197,137.119,137.1677,4336.0
2022-12-27 13:40:00,140.73,140.8,140.69,140.76,5815.0,137.158,137.2262,137.119,137.1872,5815.0
2022-12-27 13:45:00,140.77,140.9,140.73,140.9,13702.0,137.197,137.3237,137.158,137.3237,13702.0
2022-12-27 13:50:00,140.92,141.07,140.88,141.05,15108.0,137.3431,137.4893,137.3042,137.4698,15108.0
2022-12-27 13:55:00,141.05,141.05,140.78,140.94,14196.0,137.4698,137.4698,137.2067,137.3626,14196.0
2022-12-27 14:00:00,140.93,140.93,140.79,140.84,9636.0,137.3529,137.3529,137.2164,137.2652,9636.0
2022-12-27 14:05:00,140.83,140.84,140.74,140.76,4165.0,137.2554,137.2652,137.1677,137.1872,4165.0
2022-12-27 14:10:00,140.76,140.85,140.76,140.83,4000.0,137.1872,137.2749,137.1872,137.2554,4000.0
2022-12-27 14:15:00,140.85,140.94,140.76,140.93,8196.0,137.2749,137.3626,137.1872,137.3529,8196.0
2022-12-27 14:20:00,140.92,140.98,140.82,140.91,7706.0,137.3431,137.4016,137.2457,137.3334,7706.0
2022-12-27 14:25:00,140.93,140.95,140.78,140.82,7163.0,137.3529,137.3724,137.2067,137.2457,7163.0
2022-12-27 14:30:00,140.78,140.87,140.75,140.82,8068.0,137.2067,137.2944,137.1775,137.2457,8068.0
2022-12-27 14:35:00,140.83,140.93,140.82,140.83,6758.0,137.2554,137.3529,137.2457,137.2554,6758.0
2022-12-27 14:40:00,140.83,140.89,140.77,140.8,8478.0,137.2554,137.3139,137.197,137.2262,8478.0
2022-12-27 14:45:00,140.81,140.95,140.79,140.93,7995.0,137.2359,137.3724,137.2164,137.3529,7995.0
2022-12-27 14:50:00,140.93,140.99,140.76,140.86,27989.0,137.3529,137.4114,137.1872,137.2847,27989.0
2022-12-27 14:55:00,140.81,140.86,140.75,140.83,11664.0,137.2359,137.2847,137.1775,137.2554,11664.0
2022-12-27 15:00:00,140.88,140.93,140.77,140.8,11968.0,137.3042,137.3529,137.197,137.2262,11968.0
2022-12-27 15:05:00,140.84,141.02,140.82,141.02,20030.0,137.2652,137.4406,137.2457,137.4406,20030.0
2022-12-27 15:10:00,141.03,141.18,141.0,141.18,15299.0,137.4504,137.5965,137.4211,137.5965,15299.0
2022-12-27 15:15:00,141.18,141.29,141.13,141.22,37205.0,137.5965,137.7038,137.5478,137.6355,37205.0
2022-12-27 15:20:00,141.22,141.32,141.19,141.29,26141.0,137.6355,137.733,137.6063,137.7038,26141.0
2022-12-27 15:25:00,141.31,141.38,141.26,141.37,13996.0,137.7232,137.7915,137.6745,137.7817,13996.0
2022-12-27 15:30:00,141.37,141.5,141.31,141.5,19359.0,137.7817,137.9084,137.7232,137.9084,19359.0
2022-12-27 15:35:00,141.5,141.5,141.3,141.34,24685.0,137.9084,137.9084,137.7135,137.7525,24685.0
2022-12-27 15:40:00,141.31,141.36,141.14,141.15,27867.0,137.7232,137.772,137.5576,137.5673,27867.0
2022-12-27 15:45:00,141.14,141.32,141.09,141.3,32071.0,137.5576,137.733,137.5088,137.7135,32071.0
2022-12-27 15:50:00,141.3,141.3,140.9,140.97,83607.0,137.7135,137.7135,137.3237,137.3919,83607.0
2022-12-27 15:55:00,140.97,141.1,140.9,141.03,186783.0,137.3919,137.5186,137.3237,137.4504,186783.0
2022-12-28 09:30:00,140.99,141.24,140.51,141.03,51996.0,137.4114,137.655,136.9436,137.4504,51996.0
2022-12-28 09:35:00,141.12,141.35,141.07,141.19,13638.0,137.5381,137.7622,137.4893,137.6063,13638.0
2022-12-28 09:40:00,141.24,141.33,141.01,141.08,16339.0,137.655,137.7427,137.4309,137.4991,16339.0
2022-12-28 09:45:00,141.09,141.41,141.05,141.26,16586.0,137.5088,137.8207,137.4698,137.6745,16586.0
2022-12-28 09:50:00,141.26,141.26,140.55,140.75,20048.0,137.6745,137.6745,136.9825,137.1775,20048.0
2022-12-28 09:55:00,140.79,140.85,140.54,140.63,7229.0,137.2164,137.2749,136.9728,137.0605,7229.0
2022-12-28 10:00:00,140.62,140.87,140.53,140.57,13745.0,137.0508,137.2944,136.963,137.002,13745.0
2022-12-28 10:05:00,140.56,140.62,140.35,140.35,9678.0,136.9923,137.0508,136.7876,136.7876,9678.0
2022-12-28 10:10:00,140.39,140.53,140.27,140.48,10742.0,136.8266,136.963,136.7096,136.9143,10742.0
2022-12-28 10:15:00,140.47,140.67,140.46,140.67,12819.0,136.9046,137.0995,136.8948,137.0995,12819.0
2022-12-28 10:20:00,140.68,140.74,140.62,140.64,7843.0,137.1092,137.1677,137.0508,137.0703,7843.0
2022-12-28 10:25:00,140.62,140.68,140.37,140.45,21913.0,137.0508,137.1092,136.8071,136.8851,21913.0
2022-12-28 10:30:00,140.44,140.44,140.26,140.31,14432.0,136.8753,136.8753,136.6999,136.7486,14432.0
2022-12-28 10:35:00,140.27,140.36,140.15,140.19,8633.0,136.7096,136.7974,136.5927,136.6317,8633.0
2022-12-28 10:40:00,140.21,140.38,140.19,140.21,7288.0,136.6512,136.8169,136.6317,136.6512,7288.0
2022-12-28 10:45:00,140.22,140.42,140.19,140.3,11033.0,136.6609,136.8558,136.6317,136.7389,11033.0
2022-12-28 10:50:00,140.3,140.3,140.12,140.13,16037.0,136.7389,136.7389,136.5635,136.5732,16037.0
2022-12-28 10:55:00,140.12,140.16,139.75,139.77,14601.0,136.5635,136.6024,136.2028,136.2223,14601.0
2022-12-28 11:00:00,139.77,139.89,139.66,139.79,17209.0,136.2223,136.3393,136.1151,136.2418,17209.0
2022-12-28 11:05:00,139.77,139.77,139.57,139.71,10894.0,136.2223,136.2223,136.0274,136.1639,10894.0
2022-12-28 11:10:00,139.69,139.87,139.62,139.66,10326.0,136.1444,136.3198,136.0761,136.1151,10326.0
2022-12-28 11:15:00,139.68,139.79,139.62,139.78,8495.0,136.1346,136.2418,136.0761,136.2321,8495.0
2022-12-28 11:20:00,139.77,139.8,139.62,139.63,6671.0,136.2223,136.2516,136.0761,136.0859,6671.0
2022-12-28 11:25:00,139.66,139.73,139.57,139.7,11086.0,136.1151,136.1834,136.0274,136.1541,11086.0
2022-12-28 11:30:00,139.73,139.75,139.59,139.63,9655.0,136.1834,136.2028,136.0469,136.0859,9655.0
2022-12-28 11:35:00,139.64,139.67,139.59,139.6,5633.0,136.0956,136.1249,136.0469,136.0567,5633.0
2022-12-28 11:40:00,139.63,139.8,139.59,139.8,5989.0,136.0859,136.2516,136.0469,136.2516,5989.0
2022-12-28 11:45:00,139.79,139.88,139.65,139.67,7417.0,136.2418,136.3295,136.1054,136.1249,7417.0
2022-12-28 11:50:00,139.64,139.83,139.64,139.79,6344.0,136.0956,136.2808,136.0956,136.2418,6344.0
2022-12-28 11:55:00,139.78,139.79,139.61,139.66,18790.0,136.2321,136.2418,136.0664,136.1151,18790.0
2022-12-28 12:00:00,139.65,139.71,139.56,139.63,16319.0,136.1054,136.1639,136.0177,136.0859,16319.0
2022-12-28 12:05:00,139.63,139.75,139.62,139.72,13006.0,136.0859,136.2028,136.0761,136.1736,13006.0
2022-12-28 12:10:00,139.69,139.74,139.59,139.63,29773.0,136.1444,136.1931,136.0469,136.0859,29773.0
2022-12-28 12:15:00,139.63,139.69,139.57,139.67,10371.0,136.0859,136.1444,136.0274,136.1249,10371.0
2022-12-28 12:20:00,139.69,139.76,139.65,139.66,10081.0,136.1444,136.2126,136.1054,136.1151,10081.0
2022-12-28 12:25:00,139.67,139.77,139.57,139.77,16875.0,136.1249,136.2223,136.0274,136.2223,16875.0
2022-12-28 12:30:00,139.8,140.01,139.79,140.0,11202.0,136.2516,136.4562,136.2418,136.4465,11202.0
2022-12-28 12:35:00,139.99,140.15,139.88,139.91,6348.0,136.4368,136.5927,136.3295,136.3588,6348.0
2022-12-28 12:40:00,139.89,139.99,139.85,139.99,5243.0,136.3393,136.4368,136.3003,136.4368,5243.0
2022-12-28 12:45:00,139.99,140.28,139.99,140.25,10697.0,136.4368,136.7194,136.4368,136.6902,10697.0
2022-12-28 12:50:00,140.22,140.27,140.15,140.15,6078.0,136.6609,136.7096,136.5927,136.5927,6078.0
2022-12-28 12:55:00,140.13,140.21,139.98,140.16,12226.0,136.5732,136.6512,136.427,136.6024,12226.0
2022-12-28 13:00:00,140.15,140.3,140.1,140.13,14143.0,136.5927,136.7389,136.544,136.5732,14143.0
2022-12-28 13:05:00,140.16,140.31,140.09,140.29,13168.0,136.6024,136.7486,136.5342,136.7291,13168.0
2022-12-28 13:10:00,140.27,140.53,140.27,140.36,11164.0,136.7096,136.963,136.7096,136.7974,11164.0
2022-12-28 13:15:00,140.36,140.37,140.09,140.09,13439.0,136.7974,136.8071,136.5342,136.5342,13439.0
2022-12-28 13:20:00,140.08,140.15,139.78,139.88,24982.0,136.5245,136.5927,136.2321,136.3295,24982.0
2022-12-28 13:25:00,139.88,139.88,139.69,139.88,19752.0,136.3295,136.3295,136.1444,136.3295,19752.0
2022-12-28 13:30:00,139.9,139.93,139.75,139.75,7406.0,136.349,136.3783,136.2028,136.2028,7406.0
2022-12-28 13:35:00,139.7,139.81,139.58,139.6,10983.0,136.1541,136.2613,136.0372,136.0567,10983.0
2022-12-28 13:40:00,139.59,139.61,139.36,139.44,27467.0,136.0469,136.0664,135.8227,135.9007,27467.0
2022-12-28 13:45:00,139.43,139.59,139.41,139.52,11714.0,135.891,136.0469,135.8715,135.9787,11714.0
2022-12-28 13:50:00,139.49,139.58,139.41,139.51,10447.0,135.9494,136.0372,135.8715,135.9689,10447.0
2022-12-28 13:55:00,139.5,139.51,139.4,139.45,5883.0,135.9592,135.9689,135.8617,135.9105,5883.0
2022-12-28 14:00:00,139.44,139.53,139.4,139.4,9568.0,135.9007,135.9884,135.8617,135.8617,9568.0
2022-12-28 14:05:00,139.41,139.69,139.36,139.36,42715.0,135.8715,136.1444,135.8227,135.8227,42715.0
2022-12-28 14:10:00,139.34,139.48,139.25,139.41,54615.0,135.8032,135.9397,135.7155,135.8715,54615.0
2022-12-28 14:15:00,139.4,139.44,139.2,139.42,15251.0,135.8617,135.9007,135.6668,135.8812,15251.0
2022-12-28 14:20:00,139.41,139.45,139.31,139.33,11045.0,135.8715,135.9105,135.774,135.7935,11045.0
2022-12-28 14:25:00,139.31,139.43,139.27,139.34,12349.0,135.774,135.891,135.735,135.8032,12349.0
2022-12-28 14:30:00,139.34,139.53,139.33,139.33,11379.0,135.8032,135.9884,135.7935,135.7935,11379.0
2022-12-28 14:35:00,139.35,139.37,139.28,139.36,12259.0,135.813,135.8325,135.7448,135.8227,12259.0
2022-12-28 14:40:00,139.37,139.54,139.35,139.46,14035.0,135.8325,135.9982,135.813,135.9202,14035.0
2022-12-28 14:45:00,139.48,139.59,139.47,139.49,11141.0,135.9397,136.0469,135.93,135.9494,11141.0
2022-12-28 14:50:00,139.47,139.5,139.38,139.47,12159.0,135.93,135.9592,135.8422,135.93,12159.0
2022-12-28 14:55:00,139.47,139.54,139.37,139.48,17601.0,135.93,135.9982,135.8325,135.9397,17601.0
2022-12-28 15:00:00,139.48,139.5,139.11,139.12,18604.0,135.9397,135.9592,135.5791,135.5888,18604.0
2022-12-28 15:05:00,139.12,139.2,139.04,139.2,18952.0,135.5888,135.6668,135.5109,135.6668,18952.0
2022-12-28 15:10:00,139.18,139.2,139.07,139.11,11260.0,135.6473,135.6668,135.5401,135.5791,11260.0
2022-12-28 15:15:00,139.09,139.32,139.08,139.17,16127.0,135.5596,135.7838,135.5498,135.6376,16127.0
2022-12-28 15:20:00,139.16,139.16,138.99,139.06,14478.0,135.6278,135.6278,135.4621,135.5304,14478.0
2022-12-28 15:25:00,139.09,139.26,139.07,139.16,15910.0,135.5596,135.7253,135.5401,135.6278,15910.0
2022-12-28 15:30:00,139.15,139.27,139.12,139.2,22026.0,135.6181,135.735,135.5888,135.6668,22026.0
2022-12-28 15:35:00,139.18,139.19,139.05,139.17,19989.0,135.6473,135.6571,135.5206,135.6376,19989.0
2022-12-28 15:40:00,139.17,139.19,138.91,138.92,20556.0,135.6376,135.6571,135.3842,135.3939,20556.0
2022-12-28 15:45:00,138.92,139.1,138.88,139.01,31598.0,135.3939,135.5693,135.3549,135.4816,31598.0
2022-12-28 15:50:00,139.03,139.06,138.81,138.88,70179.0,135.5011,135.5304,135.2867,135.3549,70179.0
2022-12-28 15:55:00,138.88,139.12,138.86,139.03,212166.0,135.3549,135.5888,135.3354,135.5011,212166.0
2022-12-29 09:30:00,139.62,139.95,139.11,139.32,30844.0,136.0761,136.3978,135.5791,135.7838,30844.0
2022-12-29 09:35:00,139.51,139.76,139.31,139.71,13640.0,135.9689,136.2126,135.774,136.1639,13640.0
2022-12-29 09:40:00,139.72,139.96,139.6,139.79,7910.0,136.1736,136.4075,136.0567,136.2418,7910.0
2022-12-29 09:45:00,139.87,139.92,139.67,139.81,12853.0,136.3198,136.3685,136.1249,136.2613,12853.0
2022-12-29 09:50:00,139.83,139.97,139.71,139.83,11544.0,136.2808,136.4173,136.1639,136.2808,11544.0
2022-12-29 09:55:00,139.89,139.93,139.73,139.92,5723.0,136.3393,136.3783,136.1834,136.3685,5723.0
2022-12-29 10:00:00,139.95,140.02,139.66,139.81,21171.0,136.3978,136.466,136.1151,136.2613,21171.0
2022-12-29 10:05:00,139.83,139.97,139.68,139.68,22416.0,136.2808,136.4173,136.1346,136.1346,22416.0
2022-12-29 10:10:00,139.68,139.84,139.58,139.84,10010.0,136.1346,136.2906,136.0372,136.2906,10010.0
2022-12-29 10:15:00,139.87,140.31,139.78,140.31,23026.0,136.3198,136.7486,136.2321,136.7486,23026.0
2022-12-29 10:20:00,140.31,140.35,140.09,140.15,11750.0,136.7486,136.7876,136.5342,136.5927,11750.0
2022-12-29 10:25:00,140.14,140.21,139.99,140.08,25896.0,136.5829,136.6512,136.4368,136.5245,25896.0
2022-12-29 10:30:00,140.06,140.36,140.06,140.2,38242.0,136.505,136.7974,136.505,136.6414,38242.0
2022-12-29 10:35:00,140.2,140.33,140.11,140.16,16507.0,136.6414,136.7681,136.5537,136.6024,16507.0
2022-12-29 10:40:00,140.15,140.21,140.08,140.08,11529.0,136.5927,136.6512,136.5245,136.5245,11529.0
2022-12-29 10:45:00,140.06,140.17,139.96,140.02,14902.0,136.505,136.6122,136.4075,136.466,14902.0
2022-12-29 10:50:00,140.03,140.28,140.0,140.24,12511.0,136.4757,136.7194,136.4465,136.6804,12511.0
2022-12-29 10:55:00,140.24,140.39,140.22,140.24,11652.0,136.6804,136.8266,136.6609,136.6804,11652.0
2022-12-29 11:00:00,140.24,140.5,140.24,140.43,9865.0,136.6804,136.9338,136.6804,136.8656,9865.0
2022-12-29 11:05:00,140.41,140.45,140.29,140.3,8053.0,136.8461,136.8851,136.7291,136.7389,8053.0
2022-12-29 11:10:00,140.31,140.35,140.2,140.22,10230.0,136.7486,136.7876,136.6414,136.6609,10230.0
2022-12-29 11:15:00,140.2,140.4,140.16,140.22,11138.0,136.6414,136.8363,136.6024,136.6609,11138.0
2022-12-29 11:20:00,140.22,140.22,140.03,140.05,30273.0,136.6609,136.6609,136.4757,136.4952,30273.0
2022-12-29 11:25:00,140.05,140.16,139.96,139.97,17244.0,136.4952,136.6024,136.4075,136.4173,17244.0
2022-12-29 11:30:00,139.98,140.12,139.98,140.06,5804.0,136.427,136.5635,136.427,136.505,5804.0
2022-12-29 11:35:00,140.06,140.11,140.02,140.07,10038.0,136.505,136.5537,136.466,136.5147,10038.0
2022-12-29 11:40:00,140.06,140.12,139.96,139.96,6195.0,136.505,136.5635,136.4075,136.4075,6195.0
2022-12-29 11:45:00,139.96,140.04,139.91,139.92,10712.0,136.4075,136.4855,136.3588,136.3685,10712.0
2022-12-29 11:50:00,139.92,140.02,139.9,139.97,6274.0,136.3685,136.466,136.349,136.4173,6274.0
2022-12-29 11:55:00,139.98,140.15,139.93,140.07,12448.0,136.427,136.5927,136.3783,136.5147,12448.0
2022-12-29 12:00:00,140.05,140.21,140.05,140.09,13337.0,136.4952,136.6512,136.4952,136.5342,13337.0
2022-12-29 12:05:00,140.11,140.19,140.05,140.12,9752.0,136.5537,136.6317,136.4952,136.5635,9752.0
2022-12-29 12:10:00,140.11,140.2,140.07,140.07,6316.0,136.5537,136.6414,136.5147,136.5147,6316.0
2022-12-29 12:15:00,140.05,140.18,139.96,139.96,8866.0,136.4952,136.6219,136.4075,136.4075,8866.0
2022-12-29 12:20:00,139.97,140.02,139.91,139.94,7808.0,136.4173,136.466,136.3588,136.388,7808.0
2022-12-29 12:25:00,139.92,140.02,139.91,139.92,7100.0,136.3685,136.466,136.3588,136.3685,7100.0
2022-12-29 12:30:00,139.92,139.95,139.83,139.83,8473.0,136.3685,136.3978,136.2808,136.2808,8473.0
2022-12-29 12:35:00,139.83,139.92,139.67,139.73,5561.0,136.2808,136.3685,136.1249,136.1834,5561.0
2022-12-29 12:40:00,139.75,139.82,139.69,139.7,7733.0,136.2028,136.2711,136.1444,136.1541,7733.0
2022-12-29 12:45:00,139.71,139.79,139.67,139.67,6221.0,136.1639,136.2418,136.1249,136.1249,6221.0
2022-12-29 12:50:00,139.68,139.74,139.67,139.74,8744.0,136.1346,136.1931,136.1249,136.1931,8744.0
2022-12-29 12:55:00,139.74,139.82,139.71,139.75,4750.0,136.1931,136.2711,136.1639,136.2028,4750.0
2022-12-29 13:00:00,139.73,139.73,139.58,139.58,7447.0,136.1834,136.1834,136.0372,136.0372,7447.0
2022-12-29 13:05:00,139.54,139.62,139.49,139.53,9274.0,135.9982,136.0761,135.9494,135.9884,9274.0
2022-12-29 13:10:00,139.54,139.7,139.54,139.68,7995.0,135.9982,136.1541,135.9982,136.1346,7995.0
2022-12-29 13:15:00,139.68,139.71,139.62,139.63,6952.0,136.1346,136.1639,136.0761,136.0859,6952.0
2022-12-29 13:20:00,139.61,139.64,139.52,139.61,9974.0,136.0664,136.0956,135.9787,136.0664,9974.0
2022-12-29 13:25:00,139.61,139.72,139.6,139.69,8627.0,136.0664,136.1736,136.0567,136.1444,8627.0
2022-12-29 13:30:00,139.72,139.76,139.65,139.73,9656.0,136.1736,136.2126,136.1054,136.1834,9656.0
2022-12-29 13:35:00,139.72,139.72,139.54,139.58,12525.0,136.1736,136.1736,135.9982,136.0372,12525.0
2022-12-29 13:40:00,139.59,139.73,139.57,139.73,23849.0,136.0469,136.1834,136.0274,136.1834,23849.0
2022-12-29 13:45:00,139.71,139.73,139.51,139.56,17976.0,136.1639,136.1834,135.9689,136.0177,17976.0
2022-12-29 13:50:00,139.57,139.66,139.57,139.66,7285.0,136.0274,136.1151,136.0274,136.1151,7285.0
2022-12-29 13:55:00,139.66,139.72,139.62,139.71,6706.0,136.1151,136.1736,136.0761,136.1639,6706.0
2022-12-29 14:00:00,139.73,139.89,139.73,139.81,9326.0,136.1834,136.3393,136.1834,136.2613,9326.0
2022-12-29 14:05:00,139.82,139.82,139.58,139.61,24951.0,136.2711,136.2711,136.0372,136.0664,24951.0
2022-12-29 14:10:00,139.62,139.64,139.44,139.44,8260.0,136.0761,136.0956,135.9007,135.9007,8260.0
2022-12-29 14:15:00,139.45,139.62,139.43,139.62,8338.0,135.9105,136.0761,135.891,136.0761,8338.0
2022-12-29 14:20:00,139.61,139.61,139.51,139.56,9495.0,136.0664,136.0664,135.9689,136.0177,9495.0
2022-12-29 14:25:00,139.56,139.56,139.34,139.34,7371.0,136.0177,136.0177,135.8032,135.8032,7371.0
2022-12-29 14:30:00,139.34,139.36,139.26,139.34,8031.0,135.8032,135.8227,135.7253,135.8032,8031.0
2022-12-29 14:35:00,139.32,139.34,139.26,139.26,7464.0,135.7838,135.8032,135.7253,135.7253,7464.0
2022-12-29 14:40:00,139.26,139.44,139.22,139.43,12702.0,135.7253,135.9007,135.6863,135.891,12702.0
2022-12-29 14:45:00,139.45,139.46,139.28,139.29,10043.0,135.9105,135.9202,135.7448,135.7545,10043.0
2022-12-29 14:50:00,139.3,139.32,139.22,139.23,6442.0,135.7643,135.7838,135.6863,135.696,6442.0
2022-12-29 14:55:00,139.22,139.5,139.2,139.42,40141.0,135.6863,135.9592,135.6668,135.8812,40141.0
2022-12-29 15:00:00,139.4,139.55,139.4,139.54,10082.0,135.8617,136.0079,135.8617,135.9982,10082.0
2022-12-29 15:05:00,139.52,139.64,139.39,139.43,32102.0,135.9787,136.0956,135.852,135.891,32102.0
2022-12-29 15:10:00,139.44,139.47,139.36,139.44,13171.0,135.9007,135.93,135.8227,135.9007,13171.0
2022-12-29 15:15:00,139.43,139.45,139.32,139.37,16922.0,135.891,135.9105,135.7838,135.8325,16922.0
2022-12-29 15:20:00,139.39,139.51,139.38,139.47,14168.0,135.852,135.9689,135.8422,135.93,14168.0
2022-12-29 15:25:00,139.44,139.46,139.3,139.32,16138.0,135.9007,135.9202,135.7643,135.7838,16138.0
2022-12-29 15:30:00,139.3,139.39,139.29,139.33,23378.0,135.7643,135.852,135.7545,135.7935,23378.0
2022-12-29 15:35:00,139.32,139.39,139.23,139.3,27723.0,135.7838,135.852,135.696,135.7643,27723.0
2022-12-29 15:40:00,139.29,139.44,139.29,139.43,24020.0,135.7545,135.9007,135.7545,135.891,24020.0
2022-12-29 15:45:00,139.43,139.52,139.39,139.5,36348.0,135.891,135.9787,135.852,135.9592,36348.0
2022-12-29 15:50:00,139.52,139.64,139.43,139.54,74972.0,135.9787,136.0956,135.891,135.9982,74972.0
2022-12-29 15:55:00,139.51,139.58,139.37,139.37,151715.0,135.9689,136.0372,135.8325,135.8325,151715.0
2022-12-30 09:30:00,138.98,139.31,138.75,139.31,31953.0,135.4524,135.774,135.2282,135.774,31953.0
2022-12-30 09:35:00,139.3,139.46,139.19,139.33,13237.0,135.7643,135.9202,135.6571,135.7935,13237.0
2022-12-30 09:40:00,139.29,139.29,139.01,139.2,8540.0,135.7545,135.7545,135.4816,135.6668,8540.0
2022-12-30 09:45:00,139.22,139.23,138.28,138.32,39381.0,135.6863,135.696,134.7702,134.8091,39381.0
2022-12-30 09:50:00,138.32,138.68,138.32,138.58,16832.0,134.8091,135.16,134.8091,135.0625,16832.0
2022-12-30 09:55:00,138.64,138.88,138.6,138.85,13101.0,135.121,135.3549,135.082,135.3257,13101.0
2022-12-30 10:00:00,138.86,138.86,138.59,138.63,7269.0,135.3354,135.3354,135.0723,135.1113,7269.0
2022-12-30 10:05:00,138.62,138.63,138.33,138.48,16531.0,135.1015,135.1113,134.8189,134.9651,16531.0
2022-12-30 10:10:00,138.49,138.52,138.35,138.46,13569.0,134.9748,135.0041,134.8384,134.9456,13569.0
2022-12-30 10:15:00,138.42,138.78,138.37,138.72,17058.0,134.9066,135.2575,134.8579,135.199,17058.0
2022-12-30 10:20:00,138.7,138.74,138.48,138.67,14606.0,135.1795,135.2185,134.9651,135.1503,14606.0
2022-12-30 10:25:00,138.67,138.72,138.54,138.63,8232.0,135.1503,135.199,135.0236,135.1113,8232.0
2022-12-30 10:30:00,138.65,138.65,138.4,138.45,11538.0,135.1308,135.1308,134.8871,134.9358,11538.0
2022-12-30 10:35:00,138.47,138.51,138.4,138.49,5167.0,134.9553,134.9943,134.8871,134.9748,5167.0
2022-12-30 10:40:00,138.47,138.81,138.45,138.7,16529.0,134.9553,135.2867,134.9358,135.1795,16529.0
2022-12-30 10:45:00,138.63,138.89,138.6,138.88,6950.0,135.1113,135.3647,135.082,135.3549,6950.0
2022-12-30 10:50:00,138.88,138.88,138.72,138.72,6910.0,135.3549,135.3549,135.199,135.199,6910.0
2022-12-30 10:55:00,138.7,138.71,138.61,138.63,7624.0,135.1795,135.1892,135.0918,135.1113,7624.0
2022-12-30 11:00:00,138.56,138.72,138.54,138.72,4621.0,135.043,135.199,135.0236,135.199,4621.0
2022-12-30 11:05:00,138.75,138.82,138.72,138.82,4127.0,135.2282,135.2964,135.199,135.2964,4127.0
2022-12-30 11:10:00,138.85,138.93,138.76,138.77,6482.0,135.3257,135.4037,135.238,135.2477,6482.0
2022-12-30 11:15:00,138.74,138.74,138.62,138.72,7054.0,135.2185,135.2185,135.1015,135.199,7054.0
2022-12-30 11:20:00,138.69,138.8,138.67,138.8,6537.0,135.1697,135.277,135.1503,135.277,6537.0
2022-12-30 11:25:00,138.79,138.93,138.79,138.81,16924.0,135.2672,135.4037,135.2672,135.2867,16924.0
2022-12-30 11:30:00,138.8,138.93,138.72,138.9,26970.0,135.277,135.4037,135.199,135.3744,26970.0
2022-12-30 11:35:00,138.9,139.16,138.88,139.16,7904.0,135.3744,135.6278,135.3549,135.6278,7904.0
2022-12-30 11:40:00,139.17,139.18,139.05,139.11,14959.0,135.6376,135.6473,135.5206,135.5791,14959.0
2022-12-30 11:45:00,139.11,139.15,139.04,139.04,7453.0,135.5791,135.6181,135.5109,135.5109,7453.0
2022-12-30 11:50:00,139.03,139.11,138.98,139.06,6947.0,135.5011,135.5791,135.4524,135.5304,6947.0
2022-12-30 11:55:00,139.11,139.31,139.1,139.31,13148.0,135.5791,135.774,135.5693,135.774,13148.0
2022-12-30 12:00:00,139.31,139.34,139.13,139.16,9806.0,135.774,135.8032,135.5986,135.6278,9806.0
2022-12-30 12:05:00,139.15,139.19,139.05,139.18,6598.0,135.6181,135.6571,135.5206,135.6473,6598.0
2022-12-30 12:10:00,139.18,139.3,139.15,139.2,7356.0,135.6473,135.7643,135.6181,135.6668,7356.0
2022-12-30 12:15:00,139.2,139.28,139.19,139.23,11273.0,135.6668,135.7448,135.6571,135.696,11273.0
2022-12-30 12:20:00,139.21,139.23,139.07,139.14,7163.0,135.6765,135.696,135.5401,135.6083,7163.0
2022-12-30 12:25:00,139.13,139.14,139.08,139.09,5232.0,135.5986,135.6083,135.5498,135.5596,5232.0
2022-12-30 12:30:00,139.06,139.11,138.99,139.1,4600.0,135.5304,135.5791,135.4621,135.5693,4600.0
2022-12-30 12:35:00,139.12,139.23,139.07,139.11,11238.0,135.5888,135.696,135.5401,135.5791,11238.0
2022-12-30 12:40:00,139.14,139.28,139.1,139.25,7984.0,135.6083,135.7448,135.5693,135.7155,7984.0
2022-12-30 12:45:00,139.25,139.27,139.19,139.2,5450.0,135.7155,135.735,135.6571,135.6668,5450.0
2022-12-30 12:50:00,139.2,139.2,139.05,139.08,7440.0,135.6668,135.6668,135.5206,135.5498,7440.0
2022-12-30 12:55:00,139.07,139.2,139.06,139.2,6726.0,135.5401,135.6668,135.5304,135.6668,6726.0
2022-12-30 13:00:00,139.21,139.23,139.12,139.17,6185.0,135.6765,135.696,135.5888,135.6376,6185.0
2022-12-30 13:05:00,139.17,139.24,139.15,139.21,5260.0,135.6376,135.7058,135.6181,135.6765,5260.0
2022-12-30 13:10:00,139.22,139.51,139.21,139.5,11297.0,135.6863,135.9689,135.6765,135.9592,11297.0
2022-12-30 13:15:00,139.5,139.5,139.19,139.22,11543.0,135.9592,135.9592,135.6571,135.6863,11543.0
2022-12-30 13:20:00,139.21,139.23,138.75,138.75,16297.0,135.6765,135.696,135.2282,135.2282,16297.0
2022-12-30 13:25:00,138.75,138.85,138.66,138.85,11272.0,135.2282,135.3257,135.1405,135.3257,11272.0
2022-12-30 13:30:00,138.83,138.96,138.81,138.95,7494.0,135.3062,135.4329,135.2867,135.4231,7494.0
2022-12-30 13:35:00,138.96,139.01,138.91,138.94,8756.0,135.4329,135.4816,135.3842,135.4134,8756.0
2022-12-30 13:40:00,138.94,138.94,138.73,138.86,22341.0,135.4134,135.4134,135.2087,135.3354,22341.0
2022-12-30 13:45:00,138.86,138.94,138.84,138.89,13559.0,135.3354,135.4134,135.3159,135.3647,13559.0
2022-12-30 13:50:00,138.93,138.95,138.71,138.86,8211.0,135.4037,135.4231,135.1892,135.3354,8211.0
2022-12-30 13:55:00,138.87,138.87,138.75,138.81,6200.0,135.3452,135.3452,135.2282,135.2867,6200.0
2022-12-30 14:00:00,138.81,138.88,138.7,138.73,9773.0,135.2867,135.3549,135.1795,135.2087,9773.0
2022-12-30 14:05:00,138.73,138.78,138.64,138.66,6824.0,135.2087,135.2575,135.121,135.1405,6824.0
2022-12-30 14:10:00,138.64,138.75,138.61,138.74,6385.0,135.121,135.2282,135.0918,135.2185,6385.0
2022-12-30 14:15:00,138.72,138.72,138.58,138.62,5753.0,135.199,135.199,135.0625,135.1015,5753.0
2022-12-30 14:20:00,138.61,138.63,138.55,138.59,5780.0,135.0918,135.1113,135.0333,135.0723,5780.0
2022-12-30 14:25:00,138.58,138.71,138.53,138.68,7539.0,135.0625,135.1892,135.0138,135.16,7539.0
2022-12-30 14:30:00,138.69,138.82,138.67,138.81,8532.0,135.1697,135.2964,135.1503,135.2867,8532.0
2022-12-30 14:35:00,138.8,138.9,138.79,138.9,7257.0,135.277,135.3744,135.2672,135.3744,7257.0
2022-12-30 14:40:00,138.89,138.92,138.84,138.92,5705.0,135.3647,135.3939,135.3159,135.3939,5705.0
2022-12-30 14:45:00,138.92,139.01,138.92,138.94,17291.0,135.3939,135.4816,135.3939,135.4134,17291.0
2022-12-30 14:50:00,138.96,139.09,138.91,139.05,15587.0,135.4329,135.5596,135.3842,135.5206,15587.0
2022-12-30 14:55:00,139.04,139.05,138.93,138.95,23253.0,135.5109,135.5206,135.4037,135.4231,23253.0
2022-12-30 15:00:00,138.97,139.27,138.97,139.16,9322.0,135.4426,135.735,135.4426,135.6278,9322.0
2022-12-30 15:05:00,139.14,139.31,139.12,139.22,9945.0,135.6083,135.774,135.5888,135.6863,9945.0
2022-12-30 15:10:00,139.22,139.48,139.21,139.45,16999.0,135.6863,135.9397,135.6765,135.9105,16999.0
2022-12-30 15:15:00,139.46,139.57,139.42,139.42,15122.0,135.9202,136.0274,135.8812,135.8812,15122.0
2022-12-30 15:20:00,139.44,139.48,139.27,139.32,12495.0,135.9007,135.9397,135.735,135.7838,12495.0
2022-12-30 15:25:00,139.31,139.32,139.18,139.28,17981.0,135.774,135.7838,135.6473,135.7448,17981.0
2022-12-30 15:30:00,139.26,139.47,139.21,139.47,11699.0,135.7253,135.93,135.6765,135.93,11699.0
2022-12-30 15:35:00,139.45,139.56,139.41,139.5,13739.0,135.9105,136.0177,135.8715,135.9592,13739.0
2022-12-30 15:40:00,139.5,139.63,139.48,139.6,19554.0,135.9592,136.0859,135.9397,136.0567,19554.0
2022-12-30 15:45:00,139.59,139.72,139.59,139.69,25047.0,136.0469,136.1736,136.0469,136.1444,25047.0
2022-12-30 15:50:00,139.71,139.91,139.7,139.79,65795.0,136.1639,136.3588,136.1541,136.2418,65795.0
2022-12-30 15:55:00,139.77,140.11,139.75,140.01,228834.0,136.2223,136.5537,136.2028,136.4562,228834.0
2023-01-03 09:30:00,139.0,140.09,137.8,137.88,244341.0,135.4719,136.5342,134.3023,134.3803,244341.0
2023-01-03 09:35:00,137.88,138.24,136.78,137.36,186739.0,134.3803,134.7312,133.3082,133.8735,186739.0
2023-01-03 09:40:00,137.38,137.59,136.47,137.07,176519.0,133.893,134.0977,133.0061,133.5909,176519.0
2023-01-03 09:45:00,137.09,137.36,136.9,137.36,61331.0,133.6104,133.8735,133.4252,133.8735,61331.0
2023-01-03 09:50:00,137.36,137.62,137.02,137.05,102797.0,133.8735,134.1269,133.5421,133.5714,102797.0
2023-01-03 09:55:00,137.08,137.99,136.95,137.92,85197.0,133.6006,134.4875,133.4739,134.4193,85197.0
2023-01-03 10:00:00,137.92,138.12,137.72,137.72,142176.0,134.4193,134.6142,134.2244,134.2244,142176.0
2023-01-03 10:05:00,137.76,138.05,137.58,137.89,70106.0,134.2634,134.546,134.0879,134.3901,70106.0
2023-01-03 10:10:00,137.91,138.03,137.68,137.8,51326.0,134.4095,134.5265,134.1854,134.3023,51326.0
2023-01-03 10:15:00,137.79,137.98,137.51,137.51,31129.0,134.2926,134.4778,134.0197,134.0197,31129.0
2023-01-03 10:20:00,137.49,137.62,137.36,137.39,58742.0,134.0002,134.1269,133.8735,133.9027,58742.0
2023-01-03 10:25:00,137.36,137.5,137.23,137.37,47083.0,133.8735,134.01,133.7468,133.8833,47083.0
2023-01-03 10:30:00,137.36,137.53,137.12,137.5,53911.0,133.8735,134.0392,133.6396,134.01,53911.0
2023-01-03 10:35:00,137.5,137.74,137.37,137.63,35378.0,134.01,134.2439,133.8833,134.1367,35378.0
2023-01-03 10:40:00,137.65,137.85,137.63,137.74,37483.0,134.1561,134.3511,134.1367,134.2439,37483.0
2023-01-03 10:45:00,137.75,137.93,137.65,137.67,71712.0,134.2536,134.429,134.1561,134.1756,71712.0
2023-01-03 10:50:00,137.68,137.69,137.34,137.47,44025.0,134.1854,134.1951,133.854,133.9807,44025.0
2023-01-03 10:55:00,137.46,137.58,137.38,137.56,38214.0,133.971,134.0879,133.893,134.0684,38214.0
2023-01-03 11:00:00,137.54,137.92,137.54,137.78,54753.0,134.0489,134.4193,134.0489,134.2828,54753.0
2023-01-03 11:05:00,137.78,137.94,137.64,137.67,38097.0,134.2828,134.4388,134.1464,134.1756,38097.0
2023-01-03 11:10:00,137.7,137.73,137.18,137.22,40702.0,134.2049,134.2341,133.6981,133.7371,40702.0
2023-01-03 11:15:00,137.21,137.28,137.03,137.25,34886.0,133.7273,133.7955,133.5519,133.7663,34886.0
2023-01-03 11:20:00,137.25,137.27,136.96,137.02,37196.0,133.7663,133.7858,133.4837,133.5421,37196.0
2023-01-03 11:25:00,137.03,137.12,136.86,136.96,28536.0,133.5519,133.6396,133.3862,133.4837,28536.0
2023-01-03 11:30:00,136.93,136.95,136.26,136.68,24665.0,133.4544,133.4739,132.8014,133.2108,24665.0
2023-01-03 11:35:00,136.68,136.82,136.67,136.8,28818.0,133.2108,133.3472,133.201,133.3277,28818.0
2023-01-03 11:40:00,136.8,137.01,136.75,136.94,30441.0,133.3277,133.5324,133.279,133.4642,30441.0
2023-01-03 11:45:00,136.9,137.16,136.88,137.08,16290.0,133.4252,133.6786,133.4057,133.6006,16290.0
2023-01-03 11:50:00,137.09,137.16,136.95,137.02,24701.0,133.6104,133.6786,133.4739,133.5421,24701.0
2023-01-03 11:55:00,137.03,137.36,136.94,137.22,28343.0,133.5519,133.8735,133.4642,133.7371,28343.0
2023-01-03 12:00:00,137.21,137.22,136.9,136.9,41053.0,133.7273,133.7371,133.4252,133.4252,41053.0
2023-01-03 12:05:00,136.91,136.98,136.82,136.98,30032.0,133.4349,133.5032,133.3472,133.5032,30032.0
2023-01-03 12:10:00,136.98,137.15,136.9,137.15,28977.0,133.5032,133.6688,133.4252,133.6688,28977.0
2023-01-03 12:15:00,137.12,137.24,137.12,137.19,38762.0,133.6396,133.7566,133.6396,133.7078,38762.0
2023-01-03 12:20:00,137.19,137.36,137.15,137.25,51547.0,133.7078,133.8735,133.6688,133.7663,51547.0
2023-01-03 12:25:00,137.25,137.74,137.25,137.63,43053.0,133.7663,134.2439,133.7663,134.1367,43053.0
2023-01-03 12:30:00,137.64,138.0,137.45,137.95,34929.0,134.1464,134.4973,133.9612,134.4485,34929.0
2023-01-03 12:35:00,137.94,138.03,137.74,137.78,84359.0,134.4388,134.5265,134.2439,134.2828,84359.0
2023-01-03 12:40:00,137.78,137.79,137.62,137.73,22073.0,134.2828,134.2926,134.1269,134.2341,22073.0
2023-01-03 12:45:00,137.73,137.76,137.53,137.74,27261.0,134.2341,134.2634,134.0392,134.2439,27261.0
2023-01-03 12:50:00,137.74,137.8,137.58,137.65,35411.0,134.2439,134.3023,134.0879,134.1561,35411.0
2023-01-03 12:55:00,137.64,137.94,137.57,137.89,22346.0,134.1464,134.4388,134.0782,134.3901,22346.0
2023-01-03 13:00:00,137.89,137.9,137.72,137.75,23689.0,134.3901,134.3998,134.2244,134.2536,23689.0
2023-01-03 13:05:00,137.76,137.76,137.59,137.68,17168.0,134.2634,134.2634,134.0977,134.1854,17168.0
2023-01-03 13:10:00,137.69,137.86,137.64,137.68,19454.0,134.1951,134.3608,134.1464,134.1854,19454.0
2023-01-03 13:15:00,137.66,137.73,137.53,137.54,22263.0,134.1659,134.2341,134.0392,134.0489,22263.0
2023-01-03 13:20:00,137.55,137.55,137.43,137.47,24448.0,134.0587,134.0587,133.9417,133.9807,24448.0
2023-01-03 13:25:00,137.5,137.9,137.48,137.86,39891.0,134.01,134.3998,133.9905,134.3608,39891.0
2023-01-03 13:30:00,137.86,137.93,137.8,137.83,17866.0,134.3608,134.429,134.3023,134.3316,17866.0
2023-01-03 13:35:00,137.78,137.81,137.7,137.72,28113.0,134.2828,134.3121,134.2049,134.2244,28113.0
2023-01-03 13:40:00,137.76,137.97,137.72,137.95,20671.0,134.2634,134.468,134.2244,134.4485,20671.0
2023-01-03 13:45:00,137.95,138.18,137.9,138.18,32503.0,134.4485,134.6727,134.3998,134.6727,32503.0
2023-01-03 13:50:00,138.17,138.32,138.09,138.24,19741.0,134.6629,134.8091,134.585,134.7312,19741.0
2023-01-03 13:55:00,138.23,138.33,138.0,138.01,34928.0,134.7214,134.8189,134.4973,134.507,34928.0
2023-01-03 14:00:00,138.03,138.09,137.79,137.82,34521.0,134.5265,134.585,134.2926,134.3218,34521.0
2023-01-03 14:05:00,137.8,137.83,137.75,137.8,30604.0,134.3023,134.3316,134.2536,134.3023,30604.0
2023-01-03 14:10:00,137.81,137.93,137.65,137.76,37382.0,134.3121,134.429,134.1561,134.2634,37382.0
2023-01-03 14:15:00,137.76,137.89,137.71,137.71,33903.0,134.2634,134.3901,134.2146,134.2146,33903.0
2023-01-03 14:20:00,137.71,137.8,137.61,137.63,33063.0,134.2146,134.3023,134.1172,134.1367,33063.0
2023-01-03 14:25:00,137.62,137.99,137.62,137.94,38741.0,134.1269,134.4875,134.1269,134.4388,38741.0
2023-01-03 14:30:00,137.94,137.96,137.75,137.82,78371.0,134.4388,134.4583,134.2536,134.3218,78371.0
2023-01-03 14:35:00,137.82,138.14,137.82,138.1,24952.0,134.3218,134.6337,134.3218,134.5947,24952.0
2023-01-03 14:40:00,138.11,138.46,138.09,138.43,29813.0,134.6045,134.9456,134.585,134.9163,29813.0
2023-01-03 14:45:00,138.41,138.77,138.41,138.71,28970.0,134.8969,135.2477,134.8969,135.1892,28970.0
2023-01-03 14:50:00,138.75,138.77,138.61,138.75,33717.0,135.2282,135.2477,135.0918,135.2282,33717.0
2023-01-03 14:55:00,138.76,138.85,138.56,138.62,32010.0,135.238,135.3257,135.043,135.1015,32010.0
2023-01-03 15:00:00,138.63,138.85,138.62,138.69,42676.0,135.1113,135.3257,135.1015,135.1697,42676.0
2023-01-03 15:05:00,138.68,138.88,138.61,138.66,37960.0,135.16,135.3549,135.0918,135.1405,37960.0
2023-01-03 15:10:00,138.66,138.92,138.65,138.77,38981.0,135.1405,135.3939,135.1308,135.2477,38981.0
2023-01-03 15:15:00,138.78,138.95,138.78,138.79,38365.0,135.2575,135.4231,135.2575,135.2672,38365.0
2023-01-03 15:20:00,138.81,138.81,138.62,138.74,69151.0,135.2867,135.2867,135.1015,135.2185,69151.0
2023-01-03 15:25:00,138.74,138.94,138.73,138.94,52424.0,135.2185,135.4134,135.2087,135.4134,52424.0
2023-01-03 15:30:00,138.96,139.16,138.93,139.07,64221.0,135.4329,135.6278,135.4037,135.5401,64221.0
2023-01-03 15:35:00,139.08,139.2,138.98,139.03,73713.0,135.5498,135.6668,135.4524,135.5011,73713.0
2023-01-03 15:40:00,139.02,139.18,139.02,139.12,87306.0,135.4914,135.6473,135.4914,135.5888,87306.0
2023-01-03 15:45:00,139.11,139.31,139.03,139.15,155413.0,135.5791,135.774,135.5011,135.6181,155413.0
2023-01-03 15:50:00,139.11,139.41,138.85,139.01,269171.0,135.5791,135.8715,135.3257,135.4816,269171.0
2023-01-03 15:55:00,139.01,139.23,138.93,139.04,519303.0,135.4816,135.696,135.4037,135.5109,519303.0
2023-01-04 09:30:00,140.4,140.98,139.88,139.96,115011.0,136.8363,137.4016,136.3295,136.4075,115011.0
2023-01-04 09:35:00,140.05,140.6,139.97,140.1,49766.0,136.4952,137.0313,136.4173,136.544,49766.0
2023-01-04 09:40:00,140.14,140.7,140.04,140.22,63390.0,136.5829,137.1287,136.4855,136.6609,63390.0
2023-01-04 09:45:00,140.14,140.19,139.68,139.77,51365.0,136.5829,136.6317,136.1346,136.2223,51365.0
2023-01-04 09:50:00,139.82,139.92,139.43,139.65,48425.0,136.2711,136.3685,135.891,136.1054,48425.0
2023-01-04 09:55:00,139.61,139.83,139.54,139.56,47352.0,136.0664,136.2808,135.9982,136.0177,47352.0
2023-01-04 10:00:00,139.52,139.84,138.82,138.96,86787.0,135.9787,136.2906,135.2964,135.4329,86787.0
2023-01-04 10:05:00,138.89,139.05,138.62,138.82,42577.0,135.3647,135.5206,135.1015,135.2964,42577.0
2023-01-04 10:10:00,138.82,138.9,138.47,138.61,42843.0,135.2964,135.3744,134.9553,135.0918,42843.0
2023-01-04 10:15:00,138.67,138.85,138.53,138.75,53550.0,135.1503,135.3257,135.0138,135.2282,53550.0
2023-01-04 10:20:00,138.77,138.9,138.43,138.62,43706.0,135.2477,135.3744,134.9163,135.1015,43706.0
2023-01-04 10:25:00,138.62,138.7,138.5,138.64,58254.0,135.1015,135.1795,134.9846,135.121,58254.0
2023-01-04 10:30:00,138.63,138.69,138.37,138.47,56900.0,135.1113,135.1697,134.8579,134.9553,56900.0
2023-01-04 10:35:00,138.49,138.9,138.47,138.82,45731.0,134.9748,135.3744,134.9553,135.2964,45731.0
2023-01-04 10:40:00,138.8,139.45,138.8,139.38,57706.0,135.277,135.9105,135.277,135.8422,57706.0
2023-01-04 10:45:00,139.38,139.82,139.38,139.71,49870.0,135.8422,136.2711,135.8422,136.1639,49870.0
2023-01-04 10:50:00,139.75,139.8,139.46,139.46,50886.0,136.2028,136.2516,135.9202,135.9202,50886.0
2023-01-04 10:55:00,139.46,139.51,139.19,139.26,48510.0,135.9202,135.9689,135.6571,135.7253,48510.0
2023-01-04 11:00:00,139.28,139.32,139.16,139.22,31217.0,135.7448,135.7838,135.6278,135.6863,31217.0
2023-01-04 11:05:00,139.22,139.43,139.07,139.39,33508.0,135.6863,135.891,135.5401,135.852,33508.0
2023-01-04 11:10:00,139.39,139.54,139.24,139.39,45318.0,135.852,135.9982,135.7058,135.852,45318.0
2023-01-04 11:15:00,139.41,139.44,139.02,139.02,58471.0,135.8715,135.9007,135.4914,135.4914,58471.0
2023-01-04 11:20:00,138.98,139.05,138.75,138.78,47133.0,135.4524,135.5206,135.2282,135.2575,47133.0
2023-01-04 11:25:00,138.76,138.84,138.62,138.64,40308.0,135.238,135.3159,135.1015,135.121,40308.0
2023-01-04 11:30:00,138.64,138.91,138.63,138.72,92883.0,135.121,135.3842,135.1113,135.199,92883.0
2023-01-04 11:35:00,138.72,138.94,138.69,138.87,86585.0,135.199,135.4134,135.1697,135.3452,86585.0
2023-01-04 11:40:00,138.86,138.93,138.72,138.75,77678.0,135.3354,135.4037,135.199,135.2282,77678.0
2023-01-04 11:45:00,138.72,138.76,138.5,138.57,65756.0,135.199,135.238,134.9846,135.0528,65756.0
2023-01-04 11:50:00,138.58,138.67,138.31,138.31,56266.0,135.0625,135.1503,134.7994,134.7994,56266.0
2023-01-04 11:55:00,138.31,138.41,138.23,138.23,59430.0,134.7994,134.8969,134.7214,134.7214,59430.0
2023-01-04 12:00:00,138.23,138.43,138.21,138.39,66913.0,134.7214,134.9163,134.7019,134.8774,66913.0
2023-01-04 12:05:00,138.39,138.43,138.08,138.09,35764.0,134.8774,134.9163,134.5752,134.585,35764.0
2023-01-04 12:10:00,138.09,138.38,137.97,138.34,99096.0,134.585,134.8676,134.468,134.8286,99096.0
2023-01-04 12:15:00,138.38,138.8,138.35,138.75,38755.0,134.8676,135.277,134.8384,135.2282,38755.0
2023-01-04 12:20:00,138.75,138.77,138.44,138.45,26425.0,135.2282,135.2477,134.9261,134.9358,26425.0
2023-01-04 12:25:00,138.47,138.81,138.4,138.58,29786.0,134.9553,135.2867,134.8871,135.0625,29786.0
2023-01-04 12:30:00,138.56,138.62,138.3,138.33,45347.0,135.043,135.1015,134.7896,134.8189,45347.0
2023-01-04 12:35:00,138.34,138.41,138.3,138.4,17043.0,134.8286,134.8969,134.7896,134.8871,17043.0
2023-01-04 12:40:00,138.4,138.43,138.22,138.3,85256.0,134.8871,134.9163,134.7117,134.7896,85256.0
2023-01-04 12:45:00,138.3,138.35,138.17,138.18,38142.0,134.7896,134.8384,134.6629,134.6727,38142.0
2023-01-04 12:50:00,138.18,138.19,137.83,137.84,36845.0,134.6727,134.6824,134.3316,134.3413,36845.0
2023-01-04 12:55:00,137.82,138.03,137.79,137.89,44718.0,134.3218,134.5265,134.2926,134.3901,44718.0
2023-01-04 13:00:00,137.87,137.88,137.4,137.74,61628.0,134.3706,134.3803,133.9125,134.2439,61628.0
2023-01-04 13:05:00,137.74,137.78,137.36,137.5,77250.0,134.2439,134.2828,133.8735,134.01,77250.0
2023-01-04 13:10:00,137.5,138.2,137.48,138.17,24516.0,134.01,134.6922,133.9905,134.6629,24516.0
2023-01-04 13:15:00,138.17,138.37,137.93,138.37,39232.0,134.6629,134.8579,134.429,134.8579,39232.0
2023-01-04 13:20:00,138.36,138.67,138.36,138.67,17585.0,134.8481,135.1503,134.8481,135.1503,17585.0
2023-01-04 13:25:00,138.65,138.65,138.43,138.52,28894.0,135.1308,135.1308,134.9163,135.0041,28894.0
2023-01-04 13:30:00,138.5,138.56,138.3,138.37,32334.0,134.9846,135.043,134.7896,134.8579,32334.0
2023-01-04 13:35:00,138.36,138.7,138.29,138.5,30320.0,134.8481,135.1795,134.7799,134.9846,30320.0
2023-01-04 13:40:00,138.5,138.71,138.49,138.57,31070.0,134.9846,135.1892,134.9748,135.0528,31070.0
2023-01-04 13:45:00,138.57,138.72,138.54,138.58,44319.0,135.0528,135.199,135.0236,135.0625,44319.0
2023-01-04 13:50:00,138.59,138.94,138.59,138.84,50125.0,135.0723,135.4134,135.0723,135.3159,50125.0
2023-01-04 13:55:00,138.82,138.83,138.49,138.68,25839.0,135.2964,135.3062,134.9748,135.16,25839.0
2023-01-04 14:00:00,138.65,138.98,138.32,138.73,113861.0,135.1308,135.4524,134.8091,135.2087,113861.0
2023-01-04 14:05:00,138.8,138.98,138.61,138.65,24405.0,135.277,135.4524,135.0918,135.1308,24405.0
2023-01-04 14:10:00,138.66,138.73,138.44,138.69,29783.0,135.1405,135.2087,134.9261,135.1697,29783.0
2023-01-04 14:15:00,138.72,139.11,138.7,139.09,27683.0,135.199,135.5791,135.1795,135.5596,27683.0
2023-01-04 14:20:00,139.09,139.14,138.75,138.89,22192.0,135.5596,135.6083,135.2282,135.3647,22192.0
2023-01-04 14:25:00,138.89,138.89,138.36,138.39,24816.0,135.3647,135.3647,134.8481,134.8774,24816.0
2023-01-04 14:30:00,138.39,138.62,138.3,138.52,58367.0,134.8774,135.1015,134.7896,135.0041,58367.0
2023-01-04 14:35:00,138.52,138.89,138.52,138.8,73912.0,135.0041,135.3647,135.0041,135.277,73912.0
2023-01-04 14:40:00,138.8,139.08,138.74,139.0,36994.0,135.277,135.5498,135.2185,135.4719,36994.0
2023-01-04 14:45:00,139.0,139.25,138.93,139.15,42160.0,135.4719,135.7155,135.4037,135.6181,42160.0
2023-01-04 14:50:00,139.14,139.36,139.05,139.3,27056.0,135.6083,135.8227,135.5206,135.7643,27056.0
2023-01-04 14:55:00,139.32,139.67,139.32,139.64,44438.0,135.7838,136.1249,135.7838,136.0956,44438.0
2023-01-04 15:00:00,139.63,139.68,139.24,139.68,43607.0,136.0859,136.1346,135.7058,136.1346,43607.0
2023-01-04 15:05:00,139.67,139.67,139.42,139.58,37722.0,136.1249,136.1249,135.8812,136.0372,37722.0
2023-01-04 15:10:00,139.58,139.62,139.43,139.55,40750.0,136.0372,136.0761,135.891,136.0079,40750.0
2023-01-04 15:15:00,139.56,139.72,139.54,139.71,41083.0,136.0177,136.1736,135.9982,136.1639,41083.0
2023-01-04 15:20:00,139.72,139.77,139.45,139.59,45757.0,136.1736,136.2223,135.9105,136.0469,45757.0
2023-01-04 15:25:00,139.61,139.77,139.59,139.68,49539.0,136.0664,136.2223,136.0469,136.1346,49539.0
2023-01-04 15:30:00,139.66,139.7,139.44,139.5,66633.0,136.1151,136.1541,135.9007,135.9592,66633.0
2023-01-04 15:35:00,139.5,139.52,139.25,139.34,53845.0,135.9592,135.9787,135.7155,135.8032,53845.0
2023-01-04 15:40:00,139.34,139.34,139.08,139.22,66251.0,135.8032,135.8032,135.5498,135.6863,66251.0
2023-01-04 15:45:00,139.23,139.45,139.14,139.45,96907.0,135.696,135.9105,135.6083,135.9105,96907.0
2023-01-04 15:50:00,139.48,139.6,139.33,139.58,117848.0,135.9397,136.0567,135.7935,136.0372,117848.0
2023-01-04 15:55:00,139.59,140.15,139.59,140.0,355759.0,136.0469,136.5927,136.0469,136.4465,355759.0
2023-01-05 09:30:00,140.53,143.41,140.16,143.41,608241.0,136.963,139.7699,136.6024,139.7699,608241.0
2023-01-05 09:35:00,143.42,143.54,141.14,141.65,131279.0,139.7797,139.8966,137.5576,138.0546,131279.0
2023-01-05 09:40:00,141.62,141.67,140.46,140.9,198029.0,138.0254,138.0741,136.8948,137.3237,198029.0
2023-01-05 09:45:00,140.86,141.26,140.72,141.24,84879.0,137.2847,137.6745,137.1482,137.655,84879.0
2023-01-05 09:50:00,141.23,142.09,141.18,141.74,88938.0,137.6453,138.4834,137.5965,138.1423,88938.0
2023-01-05 09:55:00,141.69,142.02,141.62,141.93,57943.0,138.0936,138.4152,138.0254,138.3275,57943.0
2023-01-05 10:00:00,141.91,142.27,141.77,142.05,88238.0,138.308,138.6589,138.1716,138.4445,88238.0
2023-01-05 10:05:00,142.07,143.0,141.97,142.94,88022.0,138.464,139.3704,138.3665,139.3119,88022.0
2023-01-05 10:10:00,142.9,143.5,142.78,143.49,84747.0,139.2729,139.8577,139.1559,139.8479,84747.0
2023-01-05 10:15:00,143.47,144.22,143.31,143.34,176266.0,139.8284,140.5594,139.6725,139.7017,176266.0
2023-01-05 10:20:00,143.36,143.43,142.9,143.16,41165.0,139.7212,139.7894,139.2729,139.5263,41165.0
2023-01-05 10:25:00,143.19,143.63,143.08,143.52,57302.0,139.5555,139.9844,139.4483,139.8772,57302.0
2023-01-05 10:30:00,143.49,143.54,143.22,143.23,47202.0,139.8479,139.8966,139.5848,139.5945,47202.0
2023-01-05 10:35:00,143.23,143.23,143.02,143.1,111790.0,139.5945,139.5945,139.3898,139.4678,111790.0
2023-01-05 10:40:00,143.1,143.22,142.7,143.22,83824.0,139.4678,139.5848,139.078,139.5848,83824.0
2023-01-05 10:45:00,143.21,143.56,143.15,143.56,29262.0,139.575,139.9161,139.5165,139.9161,29262.0
2023-01-05 10:50:00,143.56,143.76,143.44,143.57,50476.0,139.9161,140.1111,139.7992,139.9259,50476.0
2023-01-05 10:55:00,143.59,143.96,143.57,143.9,52158.0,139.9454,140.306,139.9259,140.2475,52158.0
2023-01-05 11:00:00,143.88,144.2,143.69,144.14,43828.0,140.228,140.5399,140.0428,140.4814,43828.0
2023-01-05 11:05:00,144.14,144.64,143.89,143.93,124917.0,140.4814,140.9687,140.2378,140.2767,124917.0
2023-01-05 11:10:00,143.94,144.14,143.87,144.09,161161.0,140.2865,140.4814,140.2183,140.4327,161161.0
2023-01-05 11:15:00,144.08,144.2,143.89,144.06,51816.0,140.4229,140.5399,140.2378,140.4034,51816.0
2023-01-05 11:20:00,144.03,144.04,143.33,143.78,79667.0,140.3742,140.384,139.692,140.1306,79667.0
2023-01-05 11:25:00,143.78,144.09,143.75,143.98,34912.0,140.1306,140.4327,140.1013,140.3255,34912.0
2023-01-05 11:30:00,143.96,144.4,143.94,144.19,121983.0,140.306,140.7348,140.2865,140.5301,121983.0
2023-01-05 11:35:00,144.19,144.6,144.19,144.6,112572.0,140.5301,140.9297,140.5301,140.9297,112572.0
2023-01-05 11:40:00,144.61,144.67,144.28,144.47,64016.0,140.9395,140.998,140.6179,140.803,64016.0
2023-01-05 11:45:00,144.5,144.62,144.45,144.47,36097.0,140.8323,140.9492,140.7835,140.803,36097.0
2023-01-05 11:50:00,144.49,144.7,144.48,144.69,26615.0,140.8225,141.0272,140.8128,141.0175,26615.0
2023-01-05 11:55:00,144.71,144.76,144.56,144.6,41959.0,141.0369,141.0857,140.8908,140.9297,41959.0
2023-01-05 12:00:00,144.61,144.76,144.55,144.59,47412.0,140.9395,141.0857,140.881,140.92,47412.0
2023-01-05 12:05:00,144.58,144.58,144.25,144.54,35782.0,140.9102,140.9102,140.5886,140.8713,35782.0
2023-01-05 12:10:00,144.53,144.96,144.51,144.81,87072.0,140.8615,141.2806,140.842,141.1344,87072.0
2023-01-05 12:15:00,144.8,145.09,144.71,144.74,79740.0,141.1247,141.4073,141.0369,141.0662,79740.0
2023-01-05 12:20:00,144.75,145.12,144.75,144.81,82656.0,141.0759,141.4365,141.0759,141.1344,82656.0
2023-01-05 12:25:00,144.83,144.83,143.97,144.0,57040.0,141.1539,141.1539,140.3157,140.345,57040.0
2023-01-05 12:30:00,144.03,144.32,143.69,144.02,120855.0,140.3742,140.6568,140.0428,140.3645,120855.0
2023-01-05 12:35:00,144.01,144.04,143.81,143.99,26655.0,140.3547,140.384,140.1598,140.3352,26655.0
2023-01-05 12:40:00,143.99,143.99,143.61,143.71,28486.0,140.3352,140.3352,139.9649,140.0623,28486.0
2023-01-05 12:45:00,143.72,143.73,143.35,143.67,70767.0,140.0721,140.0818,139.7115,140.0233,70767.0
2023-01-05 12:50:00,143.68,143.72,143.46,143.52,17736.0,140.0331,140.0721,139.8187,139.8772,17736.0
2023-01-05 12:55:00,143.53,144.01,143.51,143.81,61019.0,139.8869,140.3547,139.8674,140.1598,61019.0
2023-01-05 13:00:00,143.81,143.98,143.78,143.93,42635.0,140.1598,140.3255,140.1306,140.2767,42635.0
2023-01-05 13:05:00,143.96,144.4,143.87,144.04,59695.0,140.306,140.7348,140.2183,140.384,59695.0
2023-01-05 13:10:00,144.02,144.07,143.68,143.78,55344.0,140.3645,140.4132,140.0331,140.1306,55344.0
2023-01-05 13:15:00,143.78,143.88,143.72,143.79,25923.0,140.1306,140.228,140.0721,140.1403,25923.0
2023-01-05 13:20:00,143.79,144.2,143.79,144.06,60548.0,140.1403,140.5399,140.1403,140.4034,60548.0
2023-01-05 13:25:00,144.09,144.63,143.91,144.45,67855.0,140.4327,140.959,140.2573,140.7835,67855.0
2023-01-05 13:30:00,144.47,144.53,144.24,144.3,129917.0,140.803,140.8615,140.5789,140.6374,129917.0
2023-01-05 13:35:00,144.3,144.48,143.84,143.87,33729.0,140.6374,140.8128,140.189,140.2183,33729.0
2023-01-05 13:40:00,143.87,144.23,143.82,144.0,23928.0,140.2183,140.5691,140.1695,140.345,23928.0
2023-01-05 13:45:00,144.02,144.12,143.91,144.0,24219.0,140.3645,140.4619,140.2573,140.345,24219.0
2023-01-05 13:50:00,144.01,144.07,143.91,143.92,18977.0,140.3547,140.4132,140.2573,140.267,18977.0
2023-01-05 13:55:00,143.89,144.04,143.84,143.91,15435.0,140.2378,140.384,140.189,140.2573,15435.0
2023-01-05 14:00:00,143.92,144.07,143.87,143.9,19182.0,140.267,140.4132,140.2183,140.2475,19182.0
2023-01-05 14:05:00,143.9,144.06,143.9,143.99,22336.0,140.2475,140.4034,140.2475,140.3352,22336.0
2023-01-05 14:10:00,143.99,144.12,143.94,144.01,20552.0,140.3352,140.4619,140.2865,140.3547,20552.0
2023-01-05 14:15:00,144.0,144.15,143.98,144.14,17806.0,140.345,140.4912,140.3255,140.4814,17806.0
2023-01-05 14:20:00,144.14,144.19,143.96,143.99,52167.0,140.4814,140.5301,140.306,140.3352,52167.0
2023-01-05 14:25:00,143.97,144.02,143.86,143.94,20169.0,140.3157,140.3645,140.2085,140.2865,20169.0
2023-01-05 14:30:00,143.96,144.03,143.9,143.92,22244.0,140.306,140.3742,140.2475,140.267,22244.0
2023-01-05 14:35:00,143.95,144.25,143.94,144.11,29452.0,140.2962,140.5886,140.2865,140.4522,29452.0
2023-01-05 14:40:00,144.14,144.21,144.08,144.21,22425.0,140.4814,140.5496,140.4229,140.5496,22425.0
2023-01-05 14:45:00,144.21,144.32,144.11,144.25,23060.0,140.5496,140.6568,140.4522,140.5886,23060.0
2023-01-05 14:50:00,144.25,144.29,144.17,144.19,30134.0,140.5886,140.6276,140.5107,140.5301,30134.0
2023-01-05 14:55:00,144.19,144.24,143.94,143.98,25726.0,140.5301,140.5789,140.2865,140.3255,25726.0
2023-01-05 15:00:00,143.97,144.04,143.85,143.93,28162.0,140.3157,140.384,140.1988,140.2767,28162.0
2023-01-05 15:05:00,143.92,143.94,143.79,143.81,26977.0,140.267,140.2865,140.1403,140.1598,26977.0
2023-01-05 15:10:00,143.81,143.82,143.58,143.74,56577.0,140.1598,140.1695,139.9356,140.0916,56577.0
2023-01-05 15:15:00,143.75,143.88,143.72,143.79,40663.0,140.1013,140.228,140.0721,140.1403,40663.0
2023-01-05 15:20:00,143.79,143.98,143.77,143.97,89942.0,140.1403,140.3255,140.1208,140.3157,89942.0
2023-01-05 15:25:00,143.96,144.05,143.79,143.98,76122.0,140.306,140.3937,140.1403,140.3255,76122.0
2023-01-05 15:30:00,143.97,144.15,143.89,144.11,87193.0,140.3157,140.4912,140.2378,140.4522,87193.0
2023-01-05 15:35:00,144.11,144.41,144.0,144.4,121374.0,140.4522,140.7446,140.345,140.7348,121374.0
2023-01-05 15:40:00,144.38,144.49,144.21,144.4,70534.0,140.7153,140.8225,140.5496,140.7348,70534.0
2023-01-05 15:45:00,144.39,144.87,144.38,144.71,208845.0,140.7251,141.1929,140.7153,141.0369,208845.0
2023-01-05 15:50:00,144.69,144.74,144.26,144.26,210794.0,141.0175,141.0662,140.5984,140.5984,210794.0
2023-01-05 15:55:00,144.27,144.68,144.18,144.51,457825.0,140.6081,141.0077,140.5204,140.842,457825.0
2023-01-06 09:30:00,145.79,147.44,145.79,147.15,104611.0,142.0895,143.6977,142.0895,143.415,104611.0
2023-01-06 09:35:00,147.16,147.47,146.72,146.8,76520.0,143.4248,143.7269,142.9959,143.0739,76520.0
2023-01-06 09:40:00,146.85,147.3,146.48,146.91,110910.0,143.1226,143.5612,142.762,143.1811,110910.0
2023-01-06 09:45:00,146.92,147.01,146.4,146.86,374955.0,143.1909,143.2786,142.6841,143.1324,374955.0
2023-01-06 09:50:00,146.81,147.01,146.7,146.89,96782.0,143.0836,143.2786,142.9764,143.1616,96782.0
2023-01-06 09:55:00,146.89,146.92,146.57,146.71,82290.0,143.1616,143.1909,142.8497,142.9862,82290.0
2023-01-06 10:00:00,146.73,147.28,146.68,146.82,63523.0,143.0057,143.5417,142.9569,143.0934,63523.0
2023-01-06 10:05:00,146.85,147.52,146.85,147.5,48642.0,143.1226,143.7756,143.1226,143.7561,48642.0
2023-01-06 10:10:00,147.52,148.15,147.52,147.72,77063.0,143.7756,144.3896,143.7756,143.9705,77063.0
2023-01-06 10:15:00,147.75,148.41,147.75,148.3,38704.0,143.9998,144.643,143.9998,144.5358,38704.0
2023-01-06 10:20:00,148.36,148.47,148.17,148.45,36818.0,144.5943,144.7015,144.4091,144.682,36818.0
2023-01-06 10:25:00,148.46,148.61,148.22,148.58,52318.0,144.6918,144.838,144.4579,144.8087,52318.0
2023-01-06 10:30:00,148.61,148.93,148.58,148.8,60425.0,144.838,145.1498,144.8087,145.0231,60425.0
2023-01-06 10:35:00,148.81,148.95,148.55,148.59,56019.0,145.0329,145.1693,144.7795,144.8185,56019.0
2023-01-06 10:40:00,148.6,148.7,148.38,148.48,83333.0,144.8282,144.9257,144.6138,144.7113,83333.0
2023-01-06 10:45:00,148.49,148.53,148.32,148.44,59270.0,144.721,144.76,144.5553,144.6723,59270.0
2023-01-06 10:50:00,148.46,148.52,148.35,148.47,35995.0,144.6918,144.7502,144.5846,144.7015,35995.0
2023-01-06 10:55:00,148.47,148.54,148.38,148.5,46282.0,144.7015,144.7697,144.6138,144.7307,46282.0
2023-01-06 11:00:00,148.5,148.84,148.5,148.59,33492.0,144.7307,145.0621,144.7307,144.8185,33492.0
2023-01-06 11:05:00,148.61,148.94,148.55,148.94,41666.0,144.838,145.1596,144.7795,145.1596,41666.0
2023-01-06 11:10:00,148.92,148.96,148.55,148.55,26464.0,145.1401,145.1791,144.7795,144.7795,26464.0
2023-01-06 11:15:00,148.55,148.79,148.55,148.66,46362.0,144.7795,145.0134,144.7795,144.8867,46362.0
2023-01-06 11:20:00,148.66,148.81,148.58,148.6,30078.0,144.8867,145.0329,144.8087,144.8282,30078.0
2023-01-06 11:25:00,148.6,148.78,148.54,148.7,51269.0,144.8282,145.0036,144.7697,144.9257,51269.0
2023-01-06 11:30:00,148.7,148.95,148.7,148.93,20125.0,144.9257,145.1693,144.9257,145.1498,20125.0
2023-01-06 11:35:00,148.93,148.96,148.72,148.9,30749.0,145.1498,145.1791,144.9452,145.1206,30749.0
2023-01-06 11:40:00,148.9,148.93,148.82,148.86,31175.0,145.1206,145.1498,145.0426,145.0816,31175.0
2023-01-06 11:45:00,148.87,149.03,148.73,148.98,40144.0,145.0914,145.2473,144.9549,145.1986,40144.0
2023-01-06 11:50:00,148.97,149.36,148.97,149.3,50551.0,145.1888,145.5689,145.1888,145.5104,50551.0
2023-01-06 11:55:00,149.3,149.4,148.96,148.97,35727.0,145.5104,145.6079,145.1791,145.1888,35727.0
2023-01-06 12:00:00,148.99,149.07,148.66,148.7,60052.0,145.2083,145.2863,144.8867,144.9257,60052.0
2023-01-06 12:05:00,148.69,148.7,148.45,148.65,48825.0,144.9159,144.9257,144.682,144.8769,48825.0
2023-01-06 12:10:00,148.65,148.75,148.43,148.46,21471.0,144.8769,144.9744,144.6625,144.6918,21471.0
2023-01-06 12:15:00,148.45,148.59,148.26,148.5,26549.0,144.682,144.8185,144.4968,144.7307,26549.0
2023-01-06 12:20:00,148.52,148.66,148.52,148.54,20149.0,144.7502,144.8867,144.7502,144.7697,20149.0
2023-01-06 12:25:00,148.53,148.69,148.52,148.69,16744.0,144.76,144.9159,144.7502,144.9159,16744.0
2023-01-06 12:30:00,148.79,148.83,148.68,148.8,26724.0,145.0134,145.0524,144.9062,145.0231,26724.0
2023-01-06 12:35:00,148.81,149.17,148.81,149.13,30069.0,145.0329,145.3837,145.0329,145.3448,30069.0
2023-01-06 12:40:00,149.13,149.23,149.07,149.13,28345.0,145.3448,145.4422,145.2863,145.3448,28345.0
2023-01-06 12:45:00,149.15,149.32,149.04,149.09,40084.0,145.3643,145.5299,145.257,145.3058,40084.0
2023-01-06 12:50:00,149.05,149.15,148.82,149.03,25597.0,145.2668,145.3643,145.0426,145.2473,25597.0
2023-01-06 12:55:00,149.05,149.21,148.96,149.19,21580.0,145.2668,145.4227,145.1791,145.4032,21580.0
2023-01-06 13:00:00,149.21,149.31,149.05,149.05,26170.0,145.4227,145.5202,145.2668,145.2668,26170.0
2023-01-06 13:05:00,149.06,149.08,148.81,148.83,27639.0,145.2765,145.296,145.0329,145.0524,27639.0
2023-01-06 13:10:00,148.83,148.94,148.76,148.9,25469.0,145.0524,145.1596,144.9841,145.1206,25469.0
2023-01-06 13:15:00,148.98,149.16,148.83,148.84,17172.0,145.1986,145.374,145.0524,145.0621,17172.0
2023-01-06 13:20:00,148.86,149.03,148.85,148.99,14466.0,145.0816,145.2473,145.0719,145.2083,14466.0
2023-01-06 13:25:00,148.99,149.11,148.96,149.08,24669.0,145.2083,145.3253,145.1791,145.296,24669.0
2023-01-06 13:30:00,149.07,149.11,149.02,149.06,22097.0,145.2863,145.3253,145.2376,145.2765,22097.0
2023-01-06 13:35:00,149.06,149.22,148.97,149.22,27908.0,145.2765,145.4325,145.1888,145.4325,27908.0
2023-01-06 13:40:00,149.21,149.4,149.15,149.22,29865.0,145.4227,145.6079,145.3643,145.4325,29865.0
2023-01-06 13:45:00,149.24,149.26,149.1,149.24,22761.0,145.452,145.4715,145.3155,145.452,22761.0
2023-01-06 13:50:00,149.25,149.26,149.07,149.07,19579.0,145.4617,145.4715,145.2863,145.2863,19579.0
2023-01-06 13:55:00,149.04,149.2,149.01,149.2,22357.0,145.257,145.413,145.2278,145.413,22357.0
2023-01-06 14:00:00,149.21,149.26,149.04,149.06,23447.0,145.4227,145.4715,145.257,145.2765,23447.0
2023-01-06 14:05:00,149.07,149.28,149.07,149.21,30959.0,145.2863,145.491,145.2863,145.4227,30959.0
2023-01-06 14:10:00,149.22,149.47,149.18,149.19,31213.0,145.4325,145.6761,145.3935,145.4032,31213.0
2023-01-06 14:15:00,149.19,149.26,149.05,149.06,25176.0,145.4032,145.4715,145.2668,145.2765,25176.0
2023-01-06 14:20:00,149.06,149.25,148.99,149.02,33937.0,145.2765,145.4617,145.2083,145.2376,33937.0
2023-01-06 14:25:00,149.0,149.04,148.76,148.76,19875.0,145.2181,145.257,144.9841,144.9841,19875.0
2023-01-06 14:30:00,148.77,148.92,148.71,148.83,40262.0,144.9939,145.1401,144.9354,145.0524,40262.0
2023-01-06 14:35:00,148.83,149.06,148.82,149.03,18868.0,145.0524,145.2765,145.0426,145.2473,18868.0
2023-01-06 14:40:00,149.03,149.13,148.93,149.1,22370.0,145.2473,145.3448,145.1498,145.3155,22370.0
2023-01-06 14:45:00,149.11,149.2,148.92,149.11,39795.0,145.3253,145.413,145.1401,145.3253,39795.0
2023-01-06 14:50:00,149.14,149.25,149.07,149.16,63372.0,145.3545,145.4617,145.2863,145.374,63372.0
2023-01-06 14:55:00,149.16,149.17,148.83,148.86,36840.0,145.374,145.3837,145.0524,145.0816,36840.0
2023-01-06 15:00:00,148.87,149.12,148.86,148.89,49575.0,145.0914,145.335,145.0816,145.1109,49575.0
2023-01-06 15:05:00,148.91,149.03,148.83,148.87,111783.0,145.1303,145.2473,145.0524,145.0914,111783.0
2023-01-06 15:10:00,148.87,149.22,148.87,149.17,53704.0,145.0914,145.4325,145.0914,145.3837,53704.0
2023-01-06 15:15:00,149.17,149.17,148.94,148.99,64507.0,145.3837,145.3837,145.1596,145.2083,64507.0
2023-01-06 15:20:00,149.01,149.02,148.81,148.88,35611.0,145.2278,145.2376,145.0329,145.1011,35611.0
2023-01-06 15:25:00,148.89,148.94,148.69,148.77,40322.0,145.1109,145.1596,144.9159,144.9939,40322.0
2023-01-06 15:30:00,148.78,148.89,148.74,148.75,62237.0,145.0036,145.1109,144.9647,144.9744,62237.0
2023-01-06 15:35:00,148.75,148.79,148.44,148.51,61606.0,144.9744,145.0134,144.6723,144.7405,61606.0
2023-01-06 15:40:00,148.51,148.81,148.49,148.76,71365.0,144.7405,145.0329,144.721,144.9841,71365.0
2023-01-06 15:45:00,148.75,149.03,148.7,148.91,86916.0,144.9744,145.2473,144.9257,145.1303,86916.0
2023-01-06 15:50:00,148.9,148.9,148.55,148.58,161841.0,145.1206,145.1206,144.7795,144.8087,161841.0
2023-01-06 15:55:00,148.6,148.76,148.43,148.5,257953.0,144.8282,144.9841,144.6625,144.7307,257953.0
2023-01-09 09:30:00,148.02,148.69,147.75,148.55,76508.0,144.2629,144.9159,143.9998,144.7795,76508.0
2023-01-09 09:35:00,148.59,148.97,148.34,148.83,28806.0,144.8185,145.1888,144.5748,145.0524,28806.0
2023-01-09 09:40:00,148.9,149.04,148.7,149.0,23967.0,145.1206,145.257,144.9257,145.2181,23967.0
2023-01-09 09:45:00,149.13,149.37,149.1,149.29,45467.0,145.3448,145.5787,145.3155,145.5007,45467.0
2023-01-09 09:50:00,149.28,149.87,149.23,149.87,37968.0,145.491,146.066,145.4422,146.066,37968.0
2023-01-09 09:55:00,149.9,150.17,149.81,149.94,63875.0,146.0952,146.3584,146.0075,146.1342,63875.0
2023-01-09 10:00:00,149.95,150.0,149.46,149.62,33386.0,146.1439,146.1927,145.6664,145.8223,33386.0
2023-01-09 10:05:00,149.67,149.76,149.33,149.34,17353.0,145.8711,145.9588,145.5397,145.5494,17353.0
2023-01-09 10:10:00,149.35,149.73,149.28,149.55,28633.0,145.5592,145.9295,145.491,145.7541,28633.0
2023-01-09 10:15:00,149.56,149.93,149.56,149.83,33307.0,145.7638,146.1245,145.7638,146.027,33307.0
2023-01-09 10:20:00,149.8,150.07,149.8,149.9,17170.0,145.9978,146.2609,145.9978,146.0952,17170.0
2023-01-09 10:25:00,149.9,149.92,149.62,149.72,21221.0,146.0952,146.1147,145.8223,145.9198,21221.0
2023-01-09 10:30:00,149.73,150.12,149.7,150.12,20246.0,145.9295,146.3096,145.9003,146.3096,20246.0
2023-01-09 10:35:00,150.13,150.23,149.92,149.93,20438.0,146.3194,146.4168,146.1147,146.1245,20438.0
2023-01-09 10:40:00,149.95,150.0,149.84,149.92,17588.0,146.1439,146.1927,146.0367,146.1147,17588.0
2023-01-09 10:45:00,149.92,150.09,149.78,150.09,19468.0,146.1147,146.2804,145.9783,146.2804,19468.0
2023-01-09 10:50:00,150.12,150.12,149.81,149.92,17627.0,146.3096,146.3096,146.0075,146.1147,17627.0
2023-01-09 10:55:00,149.92,149.94,149.78,149.81,7938.0,146.1147,146.1342,145.9783,146.0075,7938.0
2023-01-09 11:00:00,149.83,149.97,149.77,149.94,11662.0,146.027,146.1634,145.9685,146.1342,11662.0
2023-01-09 11:05:00,149.97,149.98,149.78,149.8,13073.0,146.1634,146.1732,145.9783,145.9978,13073.0
2023-01-09 11:10:00,149.81,149.94,149.66,149.81,21640.0,146.0075,146.1342,145.8613,146.0075,21640.0
2023-01-09 11:15:00,149.79,149.97,149.79,149.97,16469.0,145.988,146.1634,145.988,146.1634,16469.0
2023-01-09 11:20:00,149.97,150.04,149.87,149.96,22792.0,146.1634,146.2317,146.066,146.1537,22792.0
2023-01-09 11:25:00,149.97,149.99,149.83,149.9,15425.0,146.1634,146.1829,146.027,146.0952,15425.0
2023-01-09 11:30:00,149.92,150.0,149.78,149.95,21134.0,146.1147,146.1927,145.9783,146.1439,21134.0
2023-01-09 11:35:00,149.96,149.97,149.72,149.74,13284.0,146.1537,146.1634,145.9198,145.9393,13284.0
2023-01-09 11:40:00,149.74,149.84,149.74,149.81,12994.0,145.9393,146.0367,145.9393,146.0075,12994.0
2023-01-09 11:45:00,149.82,149.84,149.48,149.55,23210.0,146.0172,146.0367,145.6859,145.7541,23210.0
2023-01-09 11:50:00,149.55,149.68,149.32,149.65,20991.0,145.7541,145.8808,145.5299,145.8516,20991.0
2023-01-09 11:55:00,149.58,149.6,149.46,149.55,13279.0,145.7833,145.8028,145.6664,145.7541,13279.0
2023-01-09 12:00:00,149.55,149.58,149.4,149.55,29201.0,145.7541,145.7833,145.6079,145.7541,29201.0
2023-01-09 12:05:00,149.53,149.58,149.43,149.57,19499.0,145.7346,145.7833,145.6371,145.7736,19499.0
2023-01-09 12:10:00,149.59,149.93,149.59,149.87,40173.0,145.7931,146.1245,145.7931,146.066,40173.0
2023-01-09 12:15:00,149.88,149.94,149.76,149.78,28390.0,146.0757,146.1342,145.9588,145.9783,28390.0
2023-01-09 12:20:00,149.77,149.82,149.64,149.73,19578.0,145.9685,146.0172,145.8418,145.9295,19578.0
2023-01-09 12:25:00,149.72,149.81,149.67,149.81,6625.0,145.9198,146.0075,145.8711,146.0075,6625.0
2023-01-09 12:30:00,149.8,149.88,149.75,149.81,27021.0,145.9978,146.0757,145.949,146.0075,27021.0
2023-01-09 12:35:00,149.79,149.79,149.53,149.54,25710.0,145.988,145.988,145.7346,145.7444,25710.0
2023-01-09 12:40:00,149.56,149.57,149.45,149.46,17720.0,145.7638,145.7736,145.6566,145.6664,17720.0
2023-01-09 12:45:00,149.48,149.57,149.43,149.44,30268.0,145.6859,145.7736,145.6371,145.6469,30268.0
2023-01-09 12:50:00,149.42,149.55,149.41,149.43,13205.0,145.6274,145.7541,145.6177,145.6371,13205.0
2023-01-09 12:55:00,149.43,149.43,149.16,149.17,16678.0,145.6371,145.6371,145.374,145.3837,16678.0
2023-01-09 13:00:00,149.17,149.22,149.09,149.09,23353.0,145.3837,145.4325,145.3058,145.3058,23353.0
2023-01-09 13:05:00,149.12,149.12,148.9,148.91,18495.0,145.335,145.335,145.1206,145.1303,18495.0
2023-01-09 13:10:00,148.91,148.98,148.78,148.93,23870.0,145.1303,145.1986,145.0036,145.1498,23870.0
2023-01-09 13:15:00,148.93,148.99,148.86,148.9,19262.0,145.1498,145.2083,145.0816,145.1206,19262.0
2023-01-09 13:20:00,148.91,149.19,148.89,149.17,17603.0,145.1303,145.4032,145.1109,145.3837,17603.0
2023-01-09 13:25:00,149.17,149.19,148.83,148.86,13567.0,145.3837,145.4032,145.0524,145.0816,13567.0
2023-01-09 13:30:00,148.87,148.99,148.85,148.95,17356.0,145.0914,145.2083,145.0719,145.1693,17356.0
2023-01-09 13:35:00,148.94,148.96,148.65,148.68,42254.0,145.1596,145.1791,144.8769,144.9062,42254.0
2023-01-09 13:40:00,148.66,148.93,148.65,148.82,24256.0,144.8867,145.1498,144.8769,145.0426,24256.0
2023-01-09 13:45:00,148.81,148.81,148.7,148.79,18872.0,145.0329,145.0329,144.9257,145.0134,18872.0
2023-01-09 13:50:00,148.79,148.79,148.51,148.53,17848.0,145.0134,145.0134,144.7405,144.76,17848.0
2023-01-09 13:55:00,148.51,148.52,148.17,148.21,38076.0,144.7405,144.7502,144.4091,144.4481,38076.0
2023-01-09 14:00:00,148.21,148.4,148.2,148.35,35955.0,144.4481,144.6333,144.4384,144.5846,35955.0
2023-01-09 14:05:00,148.35,148.41,148.12,148.23,22564.0,144.5846,144.643,144.3604,144.4676,22564.0
2023-01-09 14:10:00,148.23,148.26,148.08,148.14,19646.0,144.4676,144.4968,144.3214,144.3799,19646.0
2023-01-09 14:15:00,148.13,148.13,147.98,148.1,14568.0,144.3701,144.3701,144.2239,144.3409,14568.0
2023-01-09 14:20:00,148.11,148.34,148.11,148.3,14098.0,144.3506,144.5748,144.3506,144.5358,14098.0
2023-01-09 14:25:00,148.34,148.36,148.15,148.23,17692.0,144.5748,144.5943,144.3896,144.4676,17692.0
2023-01-09 14:30:00,148.24,148.51,148.22,148.42,16544.0,144.4773,144.7405,144.4579,144.6528,16544.0
2023-01-09 14:35:00,148.43,148.47,148.34,148.38,12985.0,144.6625,144.7015,144.5748,144.6138,12985.0
2023-01-09 14:40:00,148.37,148.7,148.36,148.7,9954.0,144.604,144.9257,144.5943,144.9257,9954.0
2023-01-09 14:45:00,148.67,148.8,148.63,148.71,19715.0,144.8964,145.0231,144.8574,144.9354,19715.0
2023-01-09 14:50:00,148.71,148.82,148.68,148.81,15881.0,144.9354,145.0426,144.9062,145.0329,15881.0
2023-01-09 14:55:00,148.81,148.83,148.46,148.5,17803.0,145.0329,145.0524,144.6918,144.7307,17803.0
2023-01-09 15:00:00,148.49,148.53,148.36,148.4,20599.0,144.721,144.76,144.5943,144.6333,20599.0
2023-01-09 15:05:00,148.38,148.4,148.29,148.38,39837.0,144.6138,144.6333,144.5261,144.6138,39837.0
2023-01-09 15:10:00,148.37,148.38,148.11,148.14,62434.0,144.604,144.6138,144.3506,144.3799,62434.0
2023-01-09 15:15:00,148.13,148.27,148.09,148.26,46387.0,144.3701,144.5066,144.3312,144.4968,46387.0
2023-01-09 15:20:00,148.26,148.48,148.22,148.26,39579.0,144.4968,144.7113,144.4579,144.4968,39579.0
2023-01-09 15:25:00,148.24,148.33,148.18,148.19,36691.0,144.4773,144.5651,144.4189,144.4286,36691.0
2023-01-09 15:30:00,148.18,148.36,148.01,148.36,58234.0,144.4189,144.5943,144.2532,144.5943,58234.0
2023-01-09 15:35:00,148.39,148.58,148.34,148.44,54948.0,144.6235,144.8087,144.5748,144.6723,54948.0
2023-01-09 15:40:00,148.43,148.92,148.42,148.92,50129.0,144.6625,145.1401,144.6528,145.1401,50129.0
2023-01-09 15:45:00,148.91,148.94,148.7,148.77,84499.0,145.1303,145.1596,144.9257,144.9939,84499.0
2023-01-09 15:50:00,148.8,148.92,148.69,148.83,80509.0,145.0231,145.1401,144.9159,145.0524,80509.0
2023-01-09 15:55:00,148.83,148.86,148.62,148.76,200009.0,145.0524,145.0816,144.8477,144.9841,200009.0
2023-01-10 09:30:00,148.97,149.05,148.14,148.73,62915.0,145.1888,145.2668,144.3799,144.9549,62915.0
2023-01-10 09:35:00,148.75,149.26,148.51,148.76,20547.0,144.9744,145.4715,144.7405,144.9841,20547.0
2023-01-10 09:40:00,148.82,148.88,148.33,148.34,14471.0,145.0426,145.1011,144.5651,144.5748,14471.0
2023-01-10 09:45:00,148.39,148.45,147.74,148.02,61055.0,144.6235,144.682,143.99,144.2629,61055.0
2023-01-10 09:50:00,148.04,148.65,148.04,148.48,34318.0,144.2824,144.8769,144.2824,144.7113,34318.0
2023-01-10 09:55:00,148.46,148.77,148.38,148.6,39904.0,144.6918,144.9939,144.6138,144.8282,39904.0
2023-01-10 10:00:00,148.59,148.66,148.15,148.29,26553.0,144.8185,144.8867,144.3896,144.5261,26553.0
2023-01-10 10:05:00,148.27,148.64,148.18,148.59,21305.0,144.5066,144.8672,144.4189,144.8185,21305.0
2023-01-10 10:10:00,148.63,149.4,148.62,149.02,31539.0,144.8574,145.6079,144.8477,145.2376,31539.0
2023-01-10 10:15:00,149.06,149.42,149.06,149.16,35014.0,145.2765,145.6274,145.2765,145.374,35014.0
2023-01-10 10:20:00,149.16,149.25,149.04,149.06,25985.0,145.374,145.4617,145.257,145.2765,25985.0
2023-01-10 10:25:00,149.1,149.65,149.07,149.5,28386.0,145.3155,145.8516,145.2863,145.7054,28386.0
2023-01-10 10:30:00,149.48,149.48,148.72,148.81,17079.0,145.6859,145.6859,144.9452,145.0329,17079.0
2023-01-10 10:35:00,148.84,148.91,148.67,148.83,25282.0,145.0621,145.1303,144.8964,145.0524,25282.0
2023-01-10 10:40:00,148.78,148.98,148.53,148.61,17807.0,145.0036,145.1986,144.76,144.838,17807.0
2023-01-10 10:45:00,148.53,148.87,148.5,148.73,22415.0,144.76,145.0914,144.7307,144.9549,22415.0
2023-01-10 10:50:00,148.75,149.19,148.71,149.11,21363.0,144.9744,145.4032,144.9354,145.3253,21363.0
2023-01-10 10:55:00,149.04,149.47,149.01,149.41,12870.0,145.257,145.6761,145.2278,145.6177,12870.0
2023-01-10 11:00:00,149.47,149.58,149.39,149.49,19887.0,145.6761,145.7833,145.5982,145.6956,19887.0
2023-01-10 11:05:00,149.43,149.43,149.16,149.22,17685.0,145.6371,145.6371,145.374,145.4325,17685.0
2023-01-10 11:10:00,149.21,149.29,149.11,149.22,16938.0,145.4227,145.5007,145.3253,145.4325,16938.0
2023-01-10 11:15:00,149.21,149.26,149.0,149.03,9482.0,145.4227,145.4715,145.2181,145.2473,9482.0
2023-01-10 11:20:00,149.04,149.09,148.74,148.89,26216.0,145.257,145.3058,144.9647,145.1109,26216.0
2023-01-10 11:25:00,148.89,148.94,148.74,148.8,18546.0,145.1109,145.1596,144.9647,145.0231,18546.0
2023-01-10 11:30:00,148.81,148.86,148.36,148.48,11072.0,145.0329,145.0816,144.5943,144.7113,11072.0
2023-01-10 11:35:00,148.5,148.64,148.44,148.58,16055.0,144.7307,144.8672,144.6723,144.8087,16055.0
2023-01-10 11:40:00,148.59,148.75,148.58,148.58,9284.0,144.8185,144.9744,144.8087,144.8087,9284.0
2023-01-10 11:45:00,148.56,148.67,148.43,148.61,10608.0,144.7892,144.8964,144.6625,144.838,10608.0
2023-01-10 11:50:00,148.62,148.65,148.43,148.49,14678.0,144.8477,144.8769,144.6625,144.721,14678.0
2023-01-10 11:55:00,148.51,148.75,148.5,148.68,13863.0,144.7405,144.9744,144.7307,144.9062,13863.0
2023-01-10 12:00:00,148.67,148.71,148.4,148.4,9689.0,144.8964,144.9354,144.6333,144.6333,9689.0
2023-01-10 12:05:00,148.41,148.64,148.37,148.63,20362.0,144.643,144.8672,144.604,144.8574,20362.0
2023-01-10 12:10:00,148.62,148.82,148.61,148.75,10445.0,144.8477,145.0426,144.838,144.9744,10445.0
2023-01-10 12:15:00,148.75,148.76,148.55,148.61,14302.0,144.9744,144.9841,144.7795,144.838,14302.0
2023-01-10 12:20:00,148.57,148.74,148.5,148.74,13954.0,144.799,144.9647,144.7307,144.9647,13954.0
2023-01-10 12:25:00,148.74,148.77,148.59,148.67,14069.0,144.9647,144.9939,144.8185,144.8964,14069.0
2023-01-10 12:30:00,148.66,148.81,148.66,148.79,11203.0,144.8867,145.0329,144.8867,145.0134,11203.0
2023-01-10 12:35:00,148.79,148.96,148.79,148.95,12427.0,145.0134,145.1791,145.0134,145.1693,12427.0
2023-01-10 12:40:00,148.96,149.09,148.93,148.97,10272.0,145.1791,145.3058,145.1498,145.1888,10272.0
2023-01-10 12:45:00,148.97,149.02,148.83,148.87,14045.0,145.1888,145.2376,145.0524,145.0914,14045.0
2023-01-10 12:50:00,148.84,148.96,148.84,148.9,11288.0,145.0621,145.1791,145.0621,145.1206,11288.0
2023-01-10 12:55:00,148.9,148.94,148.84,148.92,10396.0,145.1206,145.1596,145.0621,145.1401,10396.0
2023-01-10 13:00:00,148.93,149.14,148.93,149.11,20109.0,145.1498,145.3545,145.1498,145.3253,20109.0
2023-01-10 13:05:00,149.12,149.37,149.1,149.36,10300.0,145.335,145.5787,145.3155,145.5689,10300.0
2023-01-10 13:10:00,149.35,149.35,149.1,149.23,10499.0,145.5592,145.5592,145.3155,145.4422,10499.0
2023-01-10 13:15:00,149.14,149.14,148.96,148.99,9116.0,145.3545,145.3545,145.1791,145.2083,9116.0
2023-01-10 13:20:00,148.99,149.09,148.94,149.06,12801.0,145.2083,145.3058,145.1596,145.2765,12801.0
2023-01-10 13:25:00,149.05,149.15,149.0,149.14,13825.0,145.2668,145.3643,145.2181,145.3545,13825.0
2023-01-10 13:30:00,149.13,149.28,149.12,149.25,13039.0,145.3448,145.491,145.335,145.4617,13039.0
2023-01-10 13:35:00,149.23,149.28,149.18,149.26,10254.0,145.4422,145.491,145.3935,145.4715,10254.0
2023-01-10 13:40:00,149.27,149.35,149.24,149.35,19371.0,145.4812,145.5592,145.452,145.5592,19371.0
2023-01-10 13:45:00,149.34,149.42,149.19,149.31,11823.0,145.5494,145.6274,145.4032,145.5202,11823.0
2023-01-10 13:50:00,149.3,149.31,149.2,149.23,12401.0,145.5104,145.5202,145.413,145.4422,12401.0
2023-01-10 13:55:00,149.23,149.39,149.18,149.37,18681.0,145.4422,145.5982,145.3935,145.5787,18681.0
2023-01-10 14:00:00,149.37,149.48,149.37,149.44,11266.0,145.5787,145.6859,145.5787,145.6469,11266.0
2023-01-10 14:05:00,149.44,149.51,149.38,149.44,16084.0,145.6469,145.7151,145.5884,145.6469,16084.0
2023-01-10 14:10:00,149.43,149.57,149.33,149.57,14603.0,145.6371,145.7736,145.5397,145.7736,14603.0
2023-01-10 14:15:00,149.56,149.61,149.54,149.6,11976.0,145.7638,145.8126,145.7444,145.8028,11976.0
2023-01-10 14:20:00,149.61,149.66,149.44,149.44,16127.0,145.8126,145.8613,145.6469,145.6469,16127.0
2023-01-10 14:25:00,149.44,149.46,149.35,149.36,15753.0,145.6469,145.6664,145.5592,145.5689,15753.0
2023-01-10 14:30:00,149.36,149.43,149.33,149.37,18393.0,145.5689,145.6371,145.5397,145.5787,18393.0
2023-01-10 14:35:00,149.38,149.48,149.31,149.32,14762.0,145.5884,145.6859,145.5202,145.5299,14762.0
2023-01-10 14:40:00,149.3,149.35,149.27,149.28,10533.0,145.5104,145.5592,145.4812,145.491,10533.0
2023-01-10 14:45:00,149.28,149.31,149.21,149.25,12746.0,145.491,145.5202,145.4227,145.4617,12746.0
2023-01-10 14:50:00,149.24,149.31,149.12,149.27,13121.0,145.452,145.5202,145.335,145.4812,13121.0
2023-01-10 14:55:00,149.29,149.4,149.28,149.36,23531.0,145.5007,145.6079,145.491,145.5689,23531.0
2023-01-10 15:00:00,149.37,149.46,149.33,149.39,38641.0,145.5787,145.6664,145.5397,145.5982,38641.0
2023-01-10 15:05:00,149.39,149.49,149.19,149.49,19688.0,145.5982,145.6956,145.4032,145.6956,19688.0
2023-01-10 15:10:00,149.48,149.74,149.39,149.74,28915.0,145.6859,145.9393,145.5982,145.9393,28915.0
2023-01-10 15:15:00,149.75,149.9,149.69,149.75,24716.0,145.949,146.0952,145.8905,145.949,24716.0
2023-01-10 15:20:00,149.71,149.72,149.57,149.59,30101.0,145.91,145.9198,145.7736,145.7931,30101.0
2023-01-10 15:25:00,149.58,149.58,149.44,149.48,30853.0,145.7833,145.7833,145.6469,145.6859,30853.0
2023-01-10 15:30:00,149.45,149.56,149.36,149.47,39562.0,145.6566,145.7638,145.5689,145.6761,39562.0
2023-01-10 15:35:00,149.47,149.65,149.45,149.54,117959.0,145.6761,145.8516,145.6566,145.7444,117959.0
2023-01-10 15:40:00,149.54,149.84,149.54,149.84,40449.0,145.7444,146.0367,145.7444,146.0367,40449.0
2023-01-10 15:45:00,149.83,149.9,149.56,149.61,58095.0,146.027,146.0952,145.7638,145.8126,58095.0
2023-01-10 15:50:00,149.62,149.67,149.29,149.32,63330.0,145.8223,145.8711,145.5007,145.5299,63330.0
2023-01-10 15:55:00,149.32,149.59,149.28,149.56,162086.0,145.5299,145.7931,145.491,145.7638,162086.0
2023-01-11 09:30:00,149.5,149.65,149.05,149.07,78479.0,145.7054,145.8516,145.2668,145.2863,78479.0
2023-01-11 09:35:00,149.08,149.15,148.46,148.53,33048.0,145.296,145.3643,144.6918,144.76,33048.0
2023-01-11 09:40:00,148.59,148.86,148.43,148.69,24998.0,144.8185,145.0816,144.6625,144.9159,24998.0
2023-01-11 09:45:00,148.73,148.76,148.37,148.37,17893.0,144.9549,144.9841,144.604,144.604,17893.0
2023-01-11 09:50:00,148.36,148.51,148.25,148.43,41446.0,144.5943,144.7405,144.4871,144.6625,41446.0
2023-01-11 09:55:00,148.46,148.69,148.41,148.65,30809.0,144.6918,144.9159,144.643,144.8769,30809.0
2023-01-11 10:00:00,148.67,148.96,148.62,148.74,24724.0,144.8964,145.1791,144.8477,144.9647,24724.0
2023-01-11 10:05:00,148.75,148.75,148.51,148.58,15331.0,144.9744,144.9744,144.7405,144.8087,15331.0
2023-01-11 10:10:00,148.55,148.55,148.21,148.21,24926.0,144.7795,144.7795,144.4481,144.4481,24926.0
2023-01-11 10:15:00,148.22,148.33,148.12,148.21,23917.0,144.4579,144.5651,144.3604,144.4481,23917.0
2023-01-11 10:20:00,148.2,148.68,148.2,148.61,18920.0,144.4384,144.9062,144.4384,144.838,18920.0
2023-01-11 10:25:00,148.63,149.05,148.59,148.96,42687.0,144.8574,145.2668,144.8185,145.1791,42687.0
2023-01-11 10:30:00,148.99,149.21,148.99,149.1,26700.0,145.2083,145.4227,145.2083,145.3155,26700.0
2023-01-11 10:35:00,149.09,149.17,148.56,148.75,27205.0,145.3058,145.3837,144.7892,144.9744,27205.0
2023-01-11 10:40:00,148.78,149.06,148.78,148.98,13068.0,145.0036,145.2765,145.0036,145.1986,13068.0
2023-01-11 10:45:00,148.98,149.04,148.89,148.99,12623.0,145.1986,145.257,145.1109,145.2083,12623.0
2023-01-11 10:50:00,149.01,149.08,148.79,148.88,22747.0,145.2278,145.296,145.0134,145.1011,22747.0
2023-01-11 10:55:00,148.9,148.94,148.8,148.94,16202.0,145.1206,145.1596,145.0231,145.1596,16202.0
2023-01-11 11:00:00,148.95,149.27,148.95,149.21,26215.0,145.1693,145.4812,145.1693,145.4227,26215.0
2023-01-11 11:05:00,149.23,149.24,149.03,149.08,13951.0,145.4422,145.452,145.2473,145.296,13951.0
2023-01-11 11:10:00,149.1,149.54,149.05,149.54,26018.0,145.3155,145.7444,145.2668,145.7444,26018.0
2023-01-11 11:15:00,149.51,149.57,149.48,149.53,22249.0,145.7151,145.7736,145.6859,145.7346,22249.0
2023-01-11 11:20:00,149.54,149.74,149.48,149.74,25595.0,145.7444,145.9393,145.6859,145.9393,25595.0
2023-01-11 11:25:00,149.75,149.85,149.59,149.62,14042.0,145.949,146.0465,145.7931,145.8223,14042.0
2023-01-11 11:30:00,149.61,149.64,149.04,149.05,27350.0,145.8126,145.8418,145.257,145.2668,27350.0
2023-01-11 11:35:00,149.05,149.37,149.05,149.37,16723.0,145.2668,145.5787,145.2668,145.5787,16723.0
2023-01-11 11:40:00,149.4,149.52,149.29,149.36,13911.0,145.6079,145.7249,145.5007,145.5689,13911.0
2023-01-11 11:45:00,149.39,149.43,149.31,149.39,4473.0,145.5982,145.6371,145.5202,145.5982,4473.0
2023-01-11 11:50:00,149.39,149.41,149.21,149.22,7305.0,145.5982,145.6177,145.4227,145.4325,7305.0
2023-01-11 11:55:00,149.27,149.3,149.03,149.1,14676.0,145.4812,145.5104,145.2473,145.3155,14676.0
2023-01-11 12:00:00,149.11,149.18,149.11,149.18,4255.0,145.3253,145.3935,145.3253,145.3935,4255.0
2023-01-11 12:05:00,149.18,149.18,149.0,149.11,9047.0,145.3935,145.3935,145.2181,145.3253,9047.0
2023-01-11 12:10:00,149.08,149.27,149.08,149.27,9779.0,145.296,145.4812,145.296,145.4812,9779.0
2023-01-11 12:15:00,149.26,149.33,149.07,149.08,44178.0,145.4715,145.5397,145.2863,145.296,44178.0
2023-01-11 12:20:00,149.07,149.23,149.05,149.11,14535.0,145.2863,145.4422,145.2668,145.3253,14535.0
2023-01-11 12:25:00,149.08,149.26,149.06,149.25,9275.0,145.296,145.4715,145.2765,145.4617,9275.0
2023-01-11 12:30:00,149.26,149.35,149.14,149.19,32377.0,145.4715,145.5592,145.3545,145.4032,32377.0
2023-01-11 12:35:00,149.21,149.37,149.17,149.34,19374.0,145.4227,145.5787,145.3837,145.5494,19374.0
2023-01-11 12:40:00,149.33,149.41,149.2,149.22,14932.0,145.5397,145.6177,145.413,145.4325,14932.0
2023-01-11 12:45:00,149.24,149.25,149.15,149.2,34268.0,145.452,145.4617,145.3643,145.413,34268.0
2023-01-11 12:50:00,149.24,149.3,149.15,149.27,26110.0,145.452,145.5104,145.3643,145.4812,26110.0
2023-01-11 12:55:00,149.22,149.27,149.05,149.06,12809.0,145.4325,145.4812,145.2668,145.2765,12809.0
2023-01-11 13:00:00,149.01,149.03,148.95,149.02,31004.0,145.2278,145.2473,145.1693,145.2376,31004.0
2023-01-11 13:05:00,149.01,149.31,148.95,149.29,41190.0,145.2278,145.5202,145.1693,145.5007,41190.0
2023-01-11 13:10:00,149.31,149.5,149.2,149.41,35611.0,145.5202,145.7054,145.413,145.6177,35611.0
2023-01-11 13:15:00,149.41,149.55,149.16,149.21,73599.0,145.6177,145.7541,145.374,145.4227,73599.0
2023-01-11 13:20:00,149.16,149.16,149.04,149.11,17924.0,145.374,145.374,145.257,145.3253,17924.0
2023-01-11 13:25:00,149.11,149.54,149.11,149.54,19868.0,145.3253,145.7444,145.3253,145.7444,19868.0
2023-01-11 13:30:00,149.53,149.57,149.41,149.5,21076.0,145.7346,145.7736,145.6177,145.7054,21076.0
2023-01-11 13:35:00,149.5,149.54,149.44,149.5,21252.0,145.7054,145.7444,145.6469,145.7054,21252.0
2023-01-11 13:40:00,149.5,149.62,149.48,149.58,34220.0,145.7054,145.8223,145.6859,145.7833,34220.0
2023-01-11 13:45:00,149.59,149.8,149.59,149.79,15547.0,145.7931,145.9978,145.7931,145.988,15547.0
2023-01-11 13:50:00,149.81,149.82,149.5,149.57,18524.0,146.0075,146.0172,145.7054,145.7736,18524.0
2023-01-11 13:55:00,149.56,149.62,149.4,149.46,16874.0,145.7638,145.8223,145.6079,145.6664,16874.0
2023-01-11 14:00:00,149.49,149.53,149.29,149.31,14278.0,145.6956,145.7346,145.5007,145.5202,14278.0
2023-01-11 14:05:00,149.32,149.36,149.2,149.32,14199.0,145.5299,145.5689,145.413,145.5299,14199.0
2023-01-11 14:10:00,149.33,149.35,149.06,149.12,15032.0,145.5397,145.5592,145.2765,145.335,15032.0
2023-01-11 14:15:00,149.12,149.17,149.09,149.12,15384.0,145.335,145.3837,145.3058,145.335,15384.0
2023-01-11 14:20:00,149.11,149.33,149.09,149.33,19295.0,145.3253,145.5397,145.3058,145.5397,19295.0
2023-01-11 14:25:00,149.32,149.32,149.18,149.22,17793.0,145.5299,145.5299,145.3935,145.4325,17793.0
2023-01-11 14:30:00,149.21,149.27,149.12,149.16,19839.0,145.4227,145.4812,145.335,145.374,19839.0
2023-01-11 14:35:00,149.16,149.17,149.0,149.11,18722.0,145.374,145.3837,145.2181,145.3253,18722.0
2023-01-11 14:40:00,149.11,149.28,149.07,149.27,32045.0,145.3253,145.491,145.2863,145.4812,32045.0
2023-01-11 14:45:00,149.28,149.29,149.17,149.19,17978.0,145.491,145.5007,145.3837,145.4032,17978.0
2023-01-11 14:50:00,149.19,149.2,149.1,149.14,31851.0,145.4032,145.413,145.3155,145.3545,31851.0
2023-01-11 14:55:00,149.14,149.17,149.03,149.15,32883.0,145.3545,145.3837,145.2473,145.3643,32883.0
2023-01-11 15:00:00,149.16,149.27,149.14,149.17,35358.0,145.374,145.4812,145.3545,145.3837,35358.0
2023-01-11 15:05:00,149.17,149.18,148.95,149.11,49352.0,145.3837,145.3935,145.1693,145.3253,49352.0
2023-01-11 15:10:00,149.11,149.14,148.95,148.99,45001.0,145.3253,145.3545,145.1693,145.2083,45001.0
2023-01-11 15:15:00,149.0,149.45,148.99,149.45,40235.0,145.2181,145.6566,145.2083,145.6566,40235.0
2023-01-11 15:20:00,149.46,149.53,149.21,149.21,92451.0,145.6664,145.7346,145.4227,145.4227,92451.0
2023-01-11 15:25:00,149.22,149.24,149.05,149.14,72262.0,145.4325,145.452,145.2668,145.3545,72262.0
2023-01-11 15:30:00,149.14,149.18,149.08,149.11,53050.0,145.3545,145.3935,145.296,145.3253,53050.0
2023-01-11 15:35:00,149.1,149.13,148.94,148.97,48210.0,145.3155,145.3448,145.1596,145.1888,48210.0
2023-01-11 15:40:00,148.97,149.11,148.92,149.1,73500.0,145.1888,145.3253,145.1401,145.3155,73500.0
2023-01-11 15:45:00,149.1,149.2,148.93,148.97,99854.0,145.3155,145.413,145.1498,145.1888,99854.0
2023-01-11 15:50:00,148.96,149.02,148.75,148.79,105842.0,145.1791,145.2376,144.9744,145.0134,105842.0
2023-01-11 15:55:00,148.8,148.88,148.7,148.8,276100.0,145.0231,145.1011,144.9257,145.0231,276100.0
2023-01-12 09:30:00,147.64,148.38,147.19,148.11,113403.0,143.8926,144.6138,143.454,144.3506,113403.0
2023-01-12 09:35:00,148.02,148.48,147.75,147.89,66698.0,144.2629,144.7113,143.9998,144.1362,66698.0
2023-01-12 09:40:00,147.85,147.92,147.52,147.59,73983.0,144.0972,144.1655,143.7756,143.8438,73983.0
2023-01-12 09:45:00,147.54,147.54,146.9,147.2,78962.0,143.7951,143.7951,143.1714,143.4637,78962.0
2023-01-12 09:50:00,147.16,147.2,146.55,146.75,67544.0,143.4248,143.4637,142.8302,143.0252,67544.0
2023-01-12 09:55:00,146.76,147.41,146.72,147.37,57803.0,143.0349,143.6684,142.9959,143.6294,57803.0
2023-01-12 10:00:00,147.44,147.92,147.38,147.87,45511.0,143.6977,144.1655,143.6392,144.1167,45511.0
2023-01-12 10:05:00,147.92,148.07,147.53,147.54,69158.0,144.1655,144.3117,143.7854,143.7951,69158.0
2023-01-12 10:10:00,147.54,148.29,147.52,147.95,103346.0,143.7951,144.5261,143.7756,144.1947,103346.0
2023-01-12 10:15:00,147.96,148.59,147.95,148.53,41038.0,144.2045,144.8185,144.1947,144.76,41038.0
2023-01-12 10:20:00,148.59,148.79,148.52,148.67,17565.0,144.8185,145.0134,144.7502,144.8964,17565.0
2023-01-12 10:25:00,148.67,148.81,148.39,148.47,27784.0,144.8964,145.0329,144.6235,144.7015,27784.0
2023-01-12 10:30:00,148.48,148.86,148.31,148.86,28166.0,144.7113,145.0816,144.5456,145.0816,28166.0
2023-01-12 10:35:00,148.88,149.2,148.87,149.19,23180.0,145.1011,145.413,145.0914,145.4032,23180.0
2023-01-12 10:40:00,149.19,149.19,148.47,148.5,33923.0,145.4032,145.4032,144.7015,144.7307,33923.0
2023-01-12 10:45:00,148.51,148.55,148.1,148.11,44904.0,144.7405,144.7795,144.3409,144.3506,44904.0
2023-01-12 10:50:00,148.1,148.53,148.05,148.5,20402.0,144.3409,144.76,144.2922,144.7307,20402.0
2023-01-12 10:55:00,148.47,148.64,148.32,148.41,23717.0,144.7015,144.8672,144.5553,144.643,23717.0
2023-01-12 11:00:00,148.42,148.56,148.16,148.53,20819.0,144.6528,144.7892,144.3994,144.76,20819.0
2023-01-12 11:05:00,148.55,148.84,148.51,148.82,20128.0,144.7795,145.0621,144.7405,145.0426,20128.0
2023-01-12 11:10:00,148.82,149.2,148.8,149.18,24381.0,145.0426,145.413,145.0231,145.3935,24381.0
2023-01-12 11:15:00,149.17,149.2,148.98,149.04,15313.0,145.3837,145.413,145.1986,145.257,15313.0
2023-01-12 11:20:00,149.08,149.41,149.08,149.38,23969.0,145.296,145.6177,145.296,145.5884,23969.0
2023-01-12 11:25:00,149.41,149.49,149.2,149.46,29006.0,145.6177,145.6956,145.413,145.6664,29006.0
2023-01-12 11:30:00,149.45,149.45,149.2,149.24,14059.0,145.6566,145.6566,145.413,145.452,14059.0
2023-01-12 11:35:00,149.25,149.57,149.24,149.43,15527.0,145.4617,145.7736,145.452,145.6371,15527.0
2023-01-12 11:40:00,149.43,149.46,149.38,149.41,13279.0,145.6371,145.6664,145.5884,145.6177,13279.0
2023-01-12 11:45:00,149.4,149.41,149.22,149.22,16636.0,145.6079,145.6177,145.4325,145.4325,16636.0
2023-01-12 11:50:00,149.21,149.36,149.19,149.35,10211.0,145.4227,145.5689,145.4032,145.5592,10211.0
2023-01-12 11:55:00,149.35,149.6,149.33,149.54,22501.0,145.5592,145.8028,145.5397,145.7444,22501.0
2023-01-12 12:00:00,149.54,149.7,149.5,149.5,18934.0,145.7444,145.9003,145.7054,145.7054,18934.0
2023-01-12 12:05:00,149.52,149.67,149.46,149.61,21893.0,145.7249,145.8711,145.6664,145.8126,21893.0
2023-01-12 12:10:00,149.62,149.75,149.59,149.72,14831.0,145.8223,145.949,145.7931,145.9198,14831.0
2023-01-12 12:15:00,149.74,149.92,149.74,149.89,21078.0,145.9393,146.1147,145.9393,146.0855,21078.0
2023-01-12 12:20:00,149.9,149.92,149.72,149.73,20669.0,146.0952,146.1147,145.9198,145.9295,20669.0
2023-01-12 12:25:00,149.72,149.82,149.66,149.73,24085.0,145.9198,146.0172,145.8613,145.9295,24085.0
2023-01-12 12:30:00,149.72,149.82,149.72,149.75,19463.0,145.9198,146.0172,145.9198,145.949,19463.0
2023-01-12 12:35:00,149.75,149.82,149.75,149.78,19920.0,145.949,146.0172,145.949,145.9783,19920.0
2023-01-12 12:40:00,149.78,149.83,149.67,149.73,21233.0,145.9783,146.027,145.8711,145.9295,21233.0
2023-01-12 12:45:00,149.73,149.89,149.73,149.86,31272.0,145.9295,146.0855,145.9295,146.0562,31272.0
2023-01-12 12:50:00,149.86,150.06,149.82,149.85,25499.0,146.0562,146.2512,146.0172,146.0465,25499.0
2023-01-12 12:55:00,149.84,149.87,149.68,149.69,11471.0,146.0367,146.066,145.8808,145.8905,11471.0
2023-01-12 13:00:00,149.7,149.77,149.56,149.61,19399.0,145.9003,145.9685,145.7638,145.8126,19399.0
2023-01-12 13:05:00,149.6,149.64,149.39,149.46,25167.0,145.8028,145.8418,145.5982,145.6664,25167.0
2023-01-12 13:10:00,149.43,149.43,149.18,149.32,16398.0,145.6371,145.6371,145.3935,145.5299,16398.0
2023-01-12 13:15:00,149.32,149.44,149.27,149.28,15158.0,145.5299,145.6469,145.4812,145.491,15158.0
2023-01-12 13:20:00,149.28,149.45,149.28,149.45,6400.0,145.491,145.6566,145.491,145.6566,6400.0
2023-01-12 13:25:00,149.45,149.54,148.95,148.95,19151.0,145.6566,145.7444,145.1693,145.1693,19151.0
2023-01-12 13:30:00,148.99,149.12,148.73,149.04,17848.0,145.2083,145.335,144.9549,145.257,17848.0
2023-01-12 13:35:00,149.09,149.4,149.09,149.34,11445.0,145.3058,145.6079,145.3058,145.5494,11445.0
2023-01-12 13:40:00,149.34,149.38,149.29,149.31,8148.0,145.5494,145.5884,145.5007,145.5202,8148.0
2023-01-12 13:45:00,149.3,149.48,149.28,149.44,5923.0,145.5104,145.6859,145.491,145.6469,5923.0
2023-01-12 13:50:00,149.42,149.65,149.39,149.63,13269.0,145.6274,145.8516,145.5982,145.8321,13269.0
2023-01-12 13:55:00,149.63,149.73,149.56,149.73,16814.0,145.8321,145.9295,145.7638,145.9295,16814.0
2023-01-12 14:00:00,149.74,149.76,149.57,149.6,18801.0,145.9393,145.9588,145.7736,145.8028,18801.0
2023-01-12 14:05:00,149.61,149.63,149.41,149.43,12786.0,145.8126,145.8321,145.6177,145.6371,12786.0
2023-01-12 14:10:00,149.41,149.58,149.39,149.55,9354.0,145.6177,145.7833,145.5982,145.7541,9354.0
2023-01-12 14:15:00,149.55,149.55,149.36,149.43,14728.0,145.7541,145.7541,145.5689,145.6371,14728.0
2023-01-12 14:20:00,149.44,149.52,149.27,149.42,19384.0,145.6469,145.7249,145.4812,145.6274,19384.0
2023-01-12 14:25:00,149.41,149.46,149.35,149.41,20272.0,145.6177,145.6664,145.5592,145.6177,20272.0
2023-01-12 14:30:00,149.38,149.45,149.32,149.4,25804.0,145.5884,145.6566,145.5299,145.6079,25804.0
2023-01-12 14:35:00,149.38,149.52,149.37,149.52,30545.0,145.5884,145.7249,145.5787,145.7249,30545.0
2023-01-12 14:40:00,149.52,149.74,149.52,149.63,14363.0,145.7249,145.9393,145.7249,145.8321,14363.0
2023-01-12 14:45:00,149.63,149.79,149.55,149.77,30014.0,145.8321,145.988,145.7541,145.9685,30014.0
2023-01-12 14:50:00,149.75,149.79,149.64,149.7,17103.0,145.949,145.988,145.8418,145.9003,17103.0
2023-01-12 14:55:00,149.7,149.8,149.62,149.8,19386.0,145.9003,145.9978,145.8223,145.9978,19386.0
2023-01-12 15:00:00,149.82,149.97,149.77,149.92,20890.0,146.0172,146.1634,145.9685,146.1147,20890.0
2023-01-12 15:05:00,149.92,150.02,149.84,149.85,16059.0,146.1147,146.2122,146.0367,146.0465,16059.0
2023-01-12 15:10:00,149.86,149.96,149.81,149.84,31463.0,146.0562,146.1537,146.0075,146.0367,31463.0
2023-01-12 15:15:00,149.84,149.94,149.64,149.64,29063.0,146.0367,146.1342,145.8418,145.8418,29063.0
2023-01-12 15:20:00,149.63,149.8,149.54,149.77,72015.0,145.8321,145.9978,145.7444,145.9685,72015.0
2023-01-12 15:25:00,149.78,149.95,149.72,149.91,38325.0,145.9783,146.1439,145.9198,146.105,38325.0
2023-01-12 15:30:00,149.93,149.95,149.81,149.92,29557.0,146.1245,146.1439,146.0075,146.1147,29557.0
2023-01-12 15:35:00,149.91,149.98,149.85,149.94,30582.0,146.105,146.1732,146.0465,146.1342,30582.0
2023-01-12 15:40:00,149.96,150.07,149.95,149.99,30382.0,146.1537,146.2609,146.1439,146.1829,30382.0
2023-01-12 15:45:00,149.98,149.99,149.83,149.86,41130.0,146.1732,146.1829,146.027,146.0562,41130.0
2023-01-12 15:50:00,149.87,150.09,149.76,149.85,108814.0,146.066,146.2804,145.9588,146.0465,108814.0
2023-01-12 15:55:00,149.85,150.05,149.77,149.92,173242.0,146.0465,146.2414,145.9685,146.1147,173242.0
2023-01-13 09:30:00,149.91,150.57,148.52,148.64,76920.0,146.105,146.7482,144.7502,144.8672,76920.0
2023-01-13 09:35:00,148.76,149.25,148.76,149.03,34914.0,144.9841,145.4617,144.9841,145.2473,34914.0
2023-01-13 09:40:00,149.03,149.51,148.9,149.07,40538.0,145.2473,145.7151,145.1206,145.2863,40538.0
2023-01-13 09:45:00,149.04,149.04,148.26,148.36,57358.0,145.257,145.257,144.4968,144.5943,57358.0
2023-01-13 09:50:00,148.36,149.05,148.36,148.89,64113.0,144.5943,145.2668,144.5943,145.1109,64113.0
2023-01-13 09:55:00,148.88,148.96,148.57,148.9,30375.0,145.1011,145.1791,144.799,145.1206,30375.0
2023-01-13 10:00:00,148.85,149.39,148.82,149.39,27596.0,145.0719,145.5982,145.0426,145.5982,27596.0
2023-01-13 10:05:00,149.46,150.02,149.4,149.94,22132.0,145.6664,146.2122,145.6079,146.1342,22132.0
2023-01-13 10:10:00,149.96,150.15,149.74,149.77,16474.0,146.1537,146.3389,145.9393,145.9685,16474.0
2023-01-13 10:15:00,149.81,149.9,149.59,149.7,37613.0,146.0075,146.0952,145.7931,145.9003,37613.0
2023-01-13 10:20:00,149.76,149.82,149.3,149.45,36234.0,145.9588,146.0172,145.5104,145.6566,36234.0
2023-01-13 10:25:00,149.47,149.47,148.89,148.89,59211.0,145.6761,145.6761,145.1109,145.1109,59211.0
2023-01-13 10:30:00,148.89,149.14,148.7,149.1,51131.0,145.1109,145.3545,144.9257,145.3155,51131.0
2023-01-13 10:35:00,149.08,149.27,148.9,149.27,35140.0,145.296,145.4812,145.1206,145.4812,35140.0
2023-01-13 10:40:00,149.28,149.38,148.97,149.01,26519.0,145.491,145.5884,145.1888,145.2278,26519.0
2023-01-13 10:45:00,149.0,149.36,148.97,149.36,23775.0,145.2181,145.5689,145.1888,145.5689,23775.0
2023-01-13 10:50:00,149.42,149.6,149.22,149.58,14933.0,145.6274,145.8028,145.4325,145.7833,14933.0
2023-01-13 10:55:00,149.62,149.63,149.41,149.52,20518.0,145.8223,145.8321,145.6177,145.7249,20518.0
2023-01-13 11:00:00,149.5,149.71,149.34,149.71,11509.0,145.7054,145.91,145.5494,145.91,11509.0
2023-01-13 11:05:00,149.69,149.83,149.57,149.7,12083.0,145.8905,146.027,145.7736,145.9003,12083.0
2023-01-13 11:10:00,149.64,149.74,149.4,149.4,15552.0,145.8418,145.9393,145.6079,145.6079,15552.0
2023-01-13 11:15:00,149.43,149.6,149.32,149.59,19113.0,145.6371,145.8028,145.5299,145.7931,19113.0
2023-01-13 11:20:00,149.57,149.63,149.5,149.52,14553.0,145.7736,145.8321,145.7054,145.7249,14553.0
2023-01-13 11:25:00,149.47,149.49,149.28,149.35,11961.0,145.6761,145.6956,145.491,145.5592,11961.0
2023-01-13 11:30:00,149.32,149.32,149.0,149.05,13873.0,145.5299,145.5299,145.2181,145.2668,13873.0
2023-01-13 11:35:00,149.03,149.06,148.78,148.97,27879.0,145.2473,145.2765,145.0036,145.1888,27879.0
2023-01-13 11:40:00,149.03,149.17,148.95,149.09,7003.0,145.2473,145.3837,145.1693,145.3058,7003.0
2023-01-13 11:45:00,149.07,149.07,148.9,149.05,18012.0,145.2863,145.2863,145.1206,145.2668,18012.0
2023-01-13 11:50:00,149.05,149.2,148.91,148.99,10522.0,145.2668,145.413,145.1303,145.2083,10522.0
2023-01-13 11:55:00,148.99,148.99,148.75,148.76,16650.0,145.2083,145.2083,144.9744,144.9841,16650.0
2023-01-13 12:00:00,148.76,148.89,148.63,148.87,11600.0,144.9841,145.1109,144.8574,145.0914,11600.0
2023-01-13 12:05:00,148.94,148.97,148.77,148.88,10686.0,145.1596,145.1888,144.9939,145.1011,10686.0
2023-01-13 12:10:00,148.89,149.05,148.89,148.96,19080.0,145.1109,145.2668,145.1109,145.1791,19080.0
2023-01-13 12:15:00,148.96,149.08,148.89,149.08,24000.0,145.1791,145.296,145.1109,145.296,24000.0
2023-01-13 12:20:00,149.05,149.13,148.74,148.76,17373.0,145.2668,145.3448,144.9647,144.9841,17373.0
2023-01-13 12:25:00,148.78,148.97,148.77,148.91,14011.0,145.0036,145.1888,144.9939,145.1303,14011.0
2023-01-13 12:30:00,148.93,149.24,148.85,149.16,28268.0,145.1498,145.452,145.0719,145.374,28268.0
2023-01-13 12:35:00,149.16,149.23,149.02,149.21,16701.0,145.374,145.4422,145.2376,145.4227,16701.0
2023-01-13 12:40:00,149.22,149.24,149.04,149.06,13479.0,145.4325,145.452,145.257,145.2765,13479.0
2023-01-13 12:45:00,149.06,149.11,148.96,149.05,13431.0,145.2765,145.3253,145.1791,145.2668,13431.0
2023-01-13 12:50:00,149.03,149.05,148.95,148.96,26411.0,145.2473,145.2668,145.1693,145.1791,26411.0
2023-01-13 12:55:00,148.99,149.17,148.99,149.17,18653.0,145.2083,145.3837,145.2083,145.3837,18653.0
2023-01-13 13:00:00,149.16,149.2,149.0,149.0,13625.0,145.374,145.413,145.2181,145.2181,13625.0
2023-01-13 13:05:00,148.94,148.99,148.77,148.82,18370.0,145.1596,145.2083,144.9939,145.0426,18370.0
2023-01-13 13:10:00,148.83,148.97,148.75,148.92,14145.0,145.0524,145.1888,144.9744,145.1401,14145.0
2023-01-13 13:15:00,148.92,148.92,148.61,148.61,12436.0,145.1401,145.1401,144.838,144.838,12436.0
2023-01-13 13:20:00,148.61,148.68,148.54,148.65,17733.0,144.838,144.9062,144.7697,144.8769,17733.0
2023-01-13 13:25:00,148.63,148.65,148.5,148.52,11822.0,144.8574,144.8769,144.7307,144.7502,11822.0
2023-01-13 13:30:00,148.51,148.72,148.43,148.71,28567.0,144.7405,144.9452,144.6625,144.9354,28567.0
2023-01-13 13:35:00,148.71,148.82,148.54,148.81,23005.0,144.9354,145.0426,144.7697,145.0329,23005.0
2023-01-13 13:40:00,148.81,148.97,148.81,148.82,14877.0,145.0329,145.1888,145.0329,145.0426,14877.0
2023-01-13 13:45:00,148.82,148.93,148.74,148.93,26055.0,145.0426,145.1498,144.9647,145.1498,26055.0
2023-01-13 13:50:00,148.9,148.9,148.67,148.67,18094.0,145.1206,145.1206,144.8964,144.8964,18094.0
2023-01-13 13:55:00,148.64,148.67,148.54,148.56,13482.0,144.8672,144.8964,144.7697,144.7892,13482.0
2023-01-13 14:00:00,148.58,148.78,148.58,148.59,26626.0,144.8087,145.0036,144.8087,144.8185,26626.0
2023-01-13 14:05:00,148.58,148.78,148.58,148.75,17905.0,144.8087,145.0036,144.8087,144.9744,17905.0
2023-01-13 14:10:00,148.75,148.83,148.65,148.69,16287.0,144.9744,145.0524,144.8769,144.9159,16287.0
2023-01-13 14:15:00,148.69,148.85,148.69,148.71,17546.0,144.9159,145.0719,144.9159,144.9354,17546.0
2023-01-13 14:20:00,148.7,148.75,148.65,148.68,20582.0,144.9257,144.9744,144.8769,144.9062,20582.0
2023-01-13 14:25:00,148.66,148.86,148.66,148.83,20538.0,144.8867,145.0816,144.8867,145.0524,20538.0
2023-01-13 14:30:00,148.84,148.9,148.78,148.88,18278.0,145.0621,145.1206,145.0036,145.1011,18278.0
2023-01-13 14:35:00,148.87,149.05,148.87,149.05,15343.0,145.0914,145.2668,145.0914,145.2668,15343.0
2023-01-13 14:40:00,149.02,149.04,148.94,148.98,18654.0,145.2376,145.257,145.1596,145.1986,18654.0
2023-01-13 14:45:00,148.99,149.05,148.82,149.04,45525.0,145.2083,145.2668,145.0426,145.257,45525.0
2023-01-13 14:50:00,149.03,149.27,148.99,149.2,27919.0,145.2473,145.4812,145.2083,145.413,27919.0
2023-01-13 14:55:00,149.2,149.35,149.12,149.32,22024.0,145.413,145.5592,145.335,145.5299,22024.0
2023-01-13 15:00:00,149.31,149.45,149.27,149.44,30943.0,145.5202,145.6566,145.4812,145.6469,30943.0
2023-01-13 15:05:00,149.45,149.54,149.4,149.54,18572.0,145.6566,145.7444,145.6079,145.7444,18572.0
2023-01-13 15:10:00,149.54,149.59,149.37,149.4,58216.0,145.7444,145.7931,145.5787,145.6079,58216.0
2023-01-13 15:15:00,149.38,149.52,149.25,149.44,49248.0,145.5884,145.7249,145.4617,145.6469,49248.0
2023-01-13 15:20:00,149.46,149.64,149.38,149.46,42411.0,145.6664,145.8418,145.5884,145.6664,42411.0
2023-01-13 15:25:00,149.47,149.52,149.41,149.49,33094.0,145.6761,145.7249,145.6177,145.6956,33094.0
2023-01-13 15:30:00,149.5,149.51,149.38,149.4,34893.0,145.7054,145.7151,145.5884,145.6079,34893.0
2023-01-13 15:35:00,149.38,149.57,149.36,149.5,63122.0,145.5884,145.7736,145.5689,145.7054,63122.0
2023-01-13 15:40:00,149.5,149.69,149.47,149.65,53798.0,145.7054,145.8905,145.6761,145.8516,53798.0
2023-01-13 15:45:00,149.65,149.74,149.56,149.57,58906.0,145.8516,145.9393,145.7638,145.7736,58906.0
2023-01-13 15:50:00,149.57,149.61,149.32,149.46,106368.0,145.7736,145.8126,145.5299,145.6664,106368.0
2023-01-13 15:55:00,149.48,149.69,149.4,149.67,290079.0,145.6859,145.8905,145.6079,145.8711,290079.0
2023-01-17 09:30:00,149.25,149.25,147.26,147.74,138302.0,145.4617,145.4617,143.5222,143.99,138302.0
2023-01-17 09:35:00,147.75,148.24,147.56,148.19,52987.0,143.9998,144.4773,143.8146,144.4286,52987.0
2023-01-17 09:40:00,148.19,148.35,148.01,148.24,61177.0,144.4286,144.5846,144.2532,144.4773,61177.0
2023-01-17 09:45:00,148.24,148.34,148.01,148.27,51929.0,144.4773,144.5748,144.2532,144.5066,51929.0
2023-01-17 09:50:00,148.29,148.43,148.1,148.37,35631.0,144.5261,144.6625,144.3409,144.604,35631.0
2023-01-17 09:55:00,148.4,148.49,148.18,148.34,47669.0,144.6333,144.721,144.4189,144.5748,47669.0
2023-01-17 10:00:00,148.33,148.77,148.31,148.61,54042.0,144.5651,144.9939,144.5456,144.838,54042.0
2023-01-17 10:05:00,148.59,148.66,148.44,148.63,18076.0,144.8185,144.8867,144.6723,144.8574,18076.0
2023-01-17 10:10:00,148.68,148.74,148.56,148.56,13425.0,144.9062,144.9647,144.7892,144.7892,13425.0
2023-01-17 10:15:00,148.57,148.74,148.51,148.53,32872.0,144.799,144.9647,144.7405,144.76,32872.0
2023-01-17 10:20:00,148.54,148.67,148.43,148.5,36307.0,144.7697,144.8964,144.6625,144.7307,36307.0
2023-01-17 10:25:00,148.48,148.48,148.23,148.31,22529.0,144.7113,144.7113,144.4676,144.5456,22529.0
2023-01-17 10:30:00,148.34,148.34,148.04,148.08,24435.0,144.5748,144.5748,144.2824,144.3214,24435.0
2023-01-17 10:35:00,148.08,148.14,147.89,147.93,42753.0,144.3214,144.3799,144.1362,144.1752,42753.0
2023-01-17 10:40:00,147.95,147.97,147.36,147.59,36653.0,144.1947,144.2142,143.6197,143.8438,36653.0
2023-01-17 10:45:00,147.61,147.61,147.29,147.33,29461.0,143.8633,143.8633,143.5515,143.5904,29461.0
2023-01-17 10:50:00,147.31,147.53,147.25,147.51,36518.0,143.571,143.7854,143.5125,143.7659,36518.0
2023-01-17 10:55:00,147.51,147.52,147.35,147.35,16975.0,143.7659,143.7756,143.6099,143.6099,16975.0
2023-01-17 11:00:00,147.39,147.47,147.3,147.44,16904.0,143.6489,143.7269,143.5612,143.6977,16904.0
2023-01-17 11:05:00,147.44,147.6,147.42,147.54,23612.0,143.6977,143.8536,143.6782,143.7951,23612.0
2023-01-17 11:10:00,147.56,147.59,147.35,147.41,18510.0,143.8146,143.8438,143.6099,143.6684,18510.0
2023-01-17 11:15:00,147.42,147.49,147.37,147.37,17570.0,143.6782,143.7464,143.6294,143.6294,17570.0
2023-01-17 11:20:00,147.4,147.65,147.33,147.5,23237.0,143.6587,143.9023,143.5904,143.7561,23237.0
2023-01-17 11:25:00,147.47,147.8,147.44,147.72,22820.0,143.7269,144.0485,143.6977,143.9705,22820.0
2023-01-17 11:30:00,147.67,147.86,147.67,147.76,16217.0,143.9218,144.107,143.9218,144.0095,16217.0
2023-01-17 11:35:00,147.7,147.72,147.53,147.66,13359.0,143.9511,143.9705,143.7854,143.9121,13359.0
2023-01-17 11:40:00,147.65,147.67,147.39,147.39,15593.0,143.9023,143.9218,143.6489,143.6489,15593.0
2023-01-17 11:45:00,147.38,147.59,147.37,147.55,28371.0,143.6392,143.8438,143.6294,143.8049,28371.0
2023-01-17 11:50:00,147.54,147.55,147.5,147.54,21191.0,143.7951,143.8049,143.7561,143.7951,21191.0
2023-01-17 11:55:00,147.56,147.66,147.49,147.54,13084.0,143.8146,143.9121,143.7464,143.7951,13084.0
2023-01-17 12:00:00,147.5,147.6,147.47,147.52,28557.0,143.7561,143.8536,143.7269,143.7756,28557.0
2023-01-17 12:05:00,147.51,147.52,147.2,147.23,17068.0,143.7659,143.7756,143.4637,143.493,17068.0
2023-01-17 12:10:00,147.23,147.55,147.21,147.52,19401.0,143.493,143.8049,143.4735,143.7756,19401.0
2023-01-17 12:15:00,147.52,147.55,147.31,147.32,14013.0,143.7756,143.8049,143.571,143.5807,14013.0
2023-01-17 12:20:00,147.31,147.33,147.06,147.08,17943.0,143.571,143.5904,143.3273,143.3468,17943.0
2023-01-17 12:25:00,147.08,147.22,147.0,147.1,22241.0,143.3468,143.4832,143.2688,143.3663,22241.0
2023-01-17 12:30:00,147.07,147.27,147.04,147.18,21512.0,143.337,143.532,143.3078,143.4443,21512.0
2023-01-17 12:35:00,147.18,147.45,147.18,147.39,16240.0,143.4443,143.7074,143.4443,143.6489,16240.0
2023-01-17 12:40:00,147.39,147.4,147.3,147.34,17104.0,143.6489,143.6587,143.5612,143.6002,17104.0
2023-01-17 12:45:00,147.34,147.52,147.34,147.5,17513.0,143.6002,143.7756,143.6002,143.7561,17513.0
2023-01-17 12:50:00,147.49,147.67,147.49,147.67,16278.0,143.7464,143.9218,143.7464,143.9218,16278.0
2023-01-17 12:55:00,147.65,147.79,147.59,147.79,29275.0,143.9023,144.0388,143.8438,144.0388,29275.0
2023-01-17 13:00:00,147.79,147.85,147.6,147.64,38497.0,144.0388,144.0972,143.8536,143.8926,38497.0
2023-01-17 13:05:00,147.64,147.7,147.54,147.69,34972.0,143.8926,143.9511,143.7951,143.9413,34972.0
2023-01-17 13:10:00,147.69,147.89,147.6,147.86,41386.0,143.9413,144.1362,143.8536,144.107,41386.0
2023-01-17 13:15:00,147.84,147.94,147.78,147.79,18240.0,144.0875,144.185,144.029,144.0388,18240.0
2023-01-17 13:20:00,147.79,147.84,147.71,147.75,15375.0,144.0388,144.0875,143.9608,143.9998,15375.0
2023-01-17 13:25:00,147.75,147.87,147.75,147.8,13259.0,143.9998,144.1167,143.9998,144.0485,13259.0
2023-01-17 13:30:00,147.82,148.03,147.82,147.97,19122.0,144.068,144.2727,144.068,144.2142,19122.0
2023-01-17 13:35:00,147.99,148.12,147.98,148.11,13587.0,144.2337,144.3604,144.2239,144.3506,13587.0
2023-01-17 13:40:00,148.05,148.06,147.86,147.86,13042.0,144.2922,144.3019,144.107,144.107,13042.0
2023-01-17 13:45:00,147.81,147.81,147.66,147.74,11885.0,144.0583,144.0583,143.9121,143.99,11885.0
2023-01-17 13:50:00,147.73,147.84,147.71,147.83,15671.0,143.9803,144.0875,143.9608,144.0778,15671.0
2023-01-17 13:55:00,147.83,147.83,147.68,147.73,13860.0,144.0778,144.0778,143.9316,143.9803,13860.0
2023-01-17 14:00:00,147.74,147.74,147.59,147.67,17305.0,143.99,143.99,143.8438,143.9218,17305.0
2023-01-17 14:05:00,147.66,147.7,147.63,147.69,14687.0,143.9121,143.9511,143.8828,143.9413,14687.0
2023-01-17 14:10:00,147.7,147.72,147.44,147.53,24839.0,143.9511,143.9705,143.6977,143.7854,24839.0
2023-01-17 14:15:00,147.53,147.56,147.34,147.53,24188.0,143.7854,143.8146,143.6002,143.7854,24188.0
2023-01-17 14:20:00,147.55,147.56,147.41,147.53,12441.0,143.8049,143.8146,143.6684,143.7854,12441.0
2023-01-17 14:25:00,147.56,147.72,147.55,147.69,15934.0,143.8146,143.9705,143.8049,143.9413,15934.0
2023-01-17 14:30:00,147.71,147.75,147.62,147.67,14191.0,143.9608,143.9998,143.8731,143.9218,14191.0
2023-01-17 14:35:00,147.7,147.83,147.7,147.83,11360.0,143.9511,144.0778,143.9511,144.0778,11360.0
2023-01-17 14:40:00,147.8,148.03,147.79,148.03,15360.0,144.0485,144.2727,144.0388,144.2727,15360.0
2023-01-17 14:45:00,148.03,148.03,147.73,147.75,13418.0,144.2727,144.2727,143.9803,143.9998,13418.0
2023-01-17 14:50:00,147.75,147.77,147.65,147.67,16129.0,143.9998,144.0193,143.9023,143.9218,16129.0
2023-01-17 14:55:00,147.67,147.67,147.47,147.47,29128.0,143.9218,143.9218,143.7269,143.7269,29128.0
2023-01-17 15:00:00,147.5,147.58,147.48,147.52,14947.0,143.7561,143.8341,143.7366,143.7756,14947.0
2023-01-17 15:05:00,147.52,147.53,147.35,147.37,55341.0,143.7756,143.7854,143.6099,143.6294,55341.0
2023-01-17 15:10:00,147.35,147.35,147.17,147.25,30351.0,143.6099,143.6099,143.4345,143.5125,30351.0
2023-01-17 15:15:00,147.25,147.26,147.17,147.25,28001.0,143.5125,143.5222,143.4345,143.5125,28001.0
2023-01-17 15:20:00,147.25,147.26,147.08,147.15,33732.0,143.5125,143.5222,143.3468,143.415,33732.0
2023-01-17 15:25:00,147.16,147.31,147.15,147.22,36718.0,143.4248,143.571,143.415,143.4832,36718.0
2023-01-17 15:30:00,147.2,147.3,147.09,147.28,43920.0,143.4637,143.5612,143.3565,143.5417,43920.0
2023-01-17 15:35:00,147.26,147.51,147.23,147.44,55942.0,143.5222,143.7659,143.493,143.6977,55942.0
2023-01-17 15:40:00,147.44,147.56,147.39,147.42,62415.0,143.6977,143.8146,143.6489,143.6782,62415.0
2023-01-17 15:45:00,147.42,147.44,147.32,147.38,74745.0,143.6782,143.6977,143.5807,143.6392,74745.0
2023-01-17 15:50:00,147.37,147.37,146.85,146.91,112570.0,143.6294,143.6294,143.1226,143.1811,112570.0
2023-01-17 15:55:00,146.89,147.0,146.63,146.98,332782.0,143.1616,143.2688,142.9082,143.2493,332782.0
2023-01-18 09:30:00,146.09,146.7,145.5,145.5,138129.0,142.3819,142.9764,141.8069,141.8069,138129.0
2023-01-18 09:35:00,145.55,146.27,145.54,146.25,59152.0,141.8556,142.5574,141.8459,142.5379,59152.0
2023-01-18 09:40:00,146.28,146.94,146.25,146.71,48050.0,142.5671,143.2103,142.5379,142.9862,48050.0
2023-01-18 09:45:00,146.68,147.24,146.49,147.19,73197.0,142.9569,143.5027,142.7718,143.454,73197.0
2023-01-18 09:50:00,147.2,147.21,146.66,146.96,72446.0,143.4637,143.4735,142.9375,143.2298,72446.0
2023-01-18 09:55:00,146.94,147.18,146.84,147.14,54240.0,143.2103,143.4443,143.1129,143.4053,54240.0
2023-01-18 10:00:00,147.15,147.74,147.04,147.28,57903.0,143.415,143.99,143.3078,143.5417,57903.0
2023-01-18 10:05:00,147.31,147.36,146.9,146.9,31247.0,143.571,143.6197,143.1714,143.1714,31247.0
2023-01-18 10:10:00,146.86,146.96,146.56,146.88,34507.0,143.1324,143.2298,142.84,143.1519,34507.0
2023-01-18 10:15:00,146.96,147.05,146.55,146.67,34728.0,143.2298,143.3176,142.8302,142.9472,34728.0
2023-01-18 10:20:00,146.67,146.9,146.67,146.73,18495.0,142.9472,143.1714,142.9472,143.0057,18495.0
2023-01-18 10:25:00,146.75,146.85,146.58,146.8,28859.0,143.0252,143.1226,142.8595,143.0739,28859.0
2023-01-18 10:30:00,146.8,146.8,146.5,146.54,17125.0,143.0739,143.0739,142.7815,142.8205,17125.0
2023-01-18 10:35:00,146.56,146.83,146.56,146.63,33839.0,142.84,143.1031,142.84,142.9082,33839.0
2023-01-18 10:40:00,146.67,146.76,146.5,146.58,26154.0,142.9472,143.0349,142.7815,142.8595,26154.0
2023-01-18 10:45:00,146.58,146.7,146.47,146.63,68819.0,142.8595,142.9764,142.7523,142.9082,68819.0
2023-01-18 10:50:00,146.6,146.66,146.48,146.53,43982.0,142.879,142.9375,142.762,142.8108,43982.0
2023-01-18 10:55:00,146.5,146.85,146.37,146.84,48271.0,142.7815,143.1226,142.6548,143.1129,48271.0
2023-01-18 11:00:00,146.82,147.08,146.7,146.96,32037.0,143.0934,143.3468,142.9764,143.2298,32037.0
2023-01-18 11:05:00,146.97,147.03,146.75,146.9,28356.0,143.2396,143.2981,143.0252,143.1714,28356.0
2023-01-18 11:10:00,146.88,146.88,146.64,146.75,17906.0,143.1519,143.1519,142.918,143.0252,17906.0
2023-01-18 11:15:00,146.78,146.81,146.54,146.54,18907.0,143.0544,143.0836,142.8205,142.8205,18907.0
2023-01-18 11:20:00,146.53,146.59,146.46,146.56,18508.0,142.8108,142.8692,142.7425,142.84,18508.0
2023-01-18 11:25:00,146.58,146.8,146.47,146.73,17120.0,142.8595,143.0739,142.7523,143.0057,17120.0
2023-01-18 11:30:00,146.64,146.71,146.46,146.51,23397.0,142.918,142.9862,142.7425,142.7913,23397.0
2023-01-18 11:35:00,146.5,146.59,146.43,146.5,38363.0,142.7815,142.8692,142.7133,142.7815,38363.0
2023-01-18 11:40:00,146.51,146.54,146.44,146.54,37676.0,142.7913,142.8205,142.723,142.8205,37676.0
2023-01-18 11:45:00,146.56,146.71,146.49,146.71,15043.0,142.84,142.9862,142.7718,142.9862,15043.0
2023-01-18 11:50:00,146.72,146.79,146.64,146.77,11317.0,142.9959,143.0642,142.918,143.0447,11317.0
2023-01-18 11:55:00,146.8,146.87,146.66,146.81,18026.0,143.0739,143.1421,142.9375,143.0836,18026.0
2023-01-18 12:00:00,146.81,147.03,146.72,146.76,34629.0,143.0836,143.2981,142.9959,143.0349,34629.0
2023-01-18 12:05:00,146.74,146.76,146.63,146.71,9356.0,143.0154,143.0349,142.9082,142.9862,9356.0
2023-01-18 12:10:00,146.71,146.93,146.67,146.85,19994.0,142.9862,143.2006,142.9472,143.1226,19994.0
2023-01-18 12:15:00,146.83,146.84,146.46,146.46,18170.0,143.1031,143.1129,142.7425,142.7425,18170.0
2023-01-18 12:20:00,146.47,146.47,146.25,146.36,14649.0,142.7523,142.7523,142.5379,142.6451,14649.0
2023-01-18 12:25:00,146.41,146.44,146.16,146.25,15020.0,142.6938,142.723,142.4501,142.5379,15020.0
2023-01-18 12:30:00,146.23,146.37,146.2,146.33,9279.0,142.5184,142.6548,142.4891,142.6158,9279.0
2023-01-18 12:35:00,146.34,146.55,146.34,146.4,9495.0,142.6256,142.8302,142.6256,142.6841,9495.0
2023-01-18 12:40:00,146.37,146.59,146.37,146.48,11111.0,142.6548,142.8692,142.6548,142.762,11111.0
2023-01-18 12:45:00,146.48,146.53,146.44,146.52,12471.0,142.762,142.8108,142.723,142.801,12471.0
2023-01-18 12:50:00,146.49,146.53,146.21,146.27,8821.0,142.7718,142.8108,142.4989,142.5574,8821.0
2023-01-18 12:55:00,146.28,146.6,146.28,146.6,17658.0,142.5671,142.879,142.5671,142.879,17658.0
2023-01-18 13:00:00,146.61,146.7,146.52,146.59,20686.0,142.8887,142.9764,142.801,142.8692,20686.0
2023-01-18 13:05:00,146.59,146.63,146.37,146.41,13346.0,142.8692,142.9082,142.6548,142.6938,13346.0
2023-01-18 13:10:00,146.42,146.45,146.02,146.11,28688.0,142.7035,142.7328,142.3137,142.4014,28688.0
2023-01-18 13:15:00,146.14,146.18,145.93,146.02,33031.0,142.4307,142.4696,142.226,142.3137,33031.0
2023-01-18 13:20:00,146.0,146.12,145.97,146.07,11800.0,142.2942,142.4112,142.265,142.3624,11800.0
2023-01-18 13:25:00,146.09,146.19,146.08,146.18,13842.0,142.3819,142.4794,142.3722,142.4696,13842.0
2023-01-18 13:30:00,146.17,146.27,146.08,146.19,16207.0,142.4599,142.5574,142.3722,142.4794,16207.0
2023-01-18 13:35:00,146.19,146.36,146.08,146.33,12411.0,142.4794,142.6451,142.3722,142.6158,12411.0
2023-01-18 13:40:00,146.32,146.4,146.26,146.37,14966.0,142.6061,142.6841,142.5476,142.6548,14966.0
2023-01-18 13:45:00,146.35,146.53,146.35,146.46,16180.0,142.6353,142.8108,142.6353,142.7425,16180.0
2023-01-18 13:50:00,146.46,146.61,146.44,146.58,15251.0,142.7425,142.8887,142.723,142.8595,15251.0
2023-01-18 13:55:00,146.58,146.58,146.44,146.47,9005.0,142.8595,142.8595,142.723,142.7523,9005.0
2023-01-18 14:00:00,146.48,146.54,146.41,146.49,14272.0,142.762,142.8205,142.6938,142.7718,14272.0
2023-01-18 14:05:00,146.5,146.65,146.47,146.61,18501.0,142.7815,142.9277,142.7523,142.8887,18501.0
2023-01-18 14:10:00,146.61,146.7,146.56,146.6,13136.0,142.8887,142.9764,142.84,142.879,13136.0
2023-01-18 14:15:00,146.6,146.72,146.57,146.58,15742.0,142.879,142.9959,142.8497,142.8595,15742.0
2023-01-18 14:20:00,146.6,146.67,146.57,146.6,9904.0,142.879,142.9472,142.8497,142.879,9904.0
2023-01-18 14:25:00,146.6,146.71,146.51,146.64,15708.0,142.879,142.9862,142.7913,142.918,15708.0
2023-01-18 14:30:00,146.61,146.64,146.52,146.53,14161.0,142.8887,142.918,142.801,142.8108,14161.0
2023-01-18 14:35:00,146.52,146.52,146.32,146.39,12051.0,142.801,142.801,142.6061,142.6743,12051.0
2023-01-18 14:40:00,146.39,146.4,146.21,146.21,14737.0,142.6743,142.6841,142.4989,142.4989,14737.0
2023-01-18 14:45:00,146.18,146.29,146.18,146.28,23378.0,142.4696,142.5768,142.4696,142.5671,23378.0
2023-01-18 14:50:00,146.3,146.41,146.2,146.38,14549.0,142.5866,142.6938,142.4891,142.6646,14549.0
2023-01-18 14:55:00,146.38,146.39,146.18,146.29,35854.0,142.6646,142.6743,142.4696,142.5768,35854.0
2023-01-18 15:00:00,146.27,146.27,146.06,146.17,19891.0,142.5574,142.5574,142.3527,142.4599,19891.0
2023-01-18 15:05:00,146.16,146.37,146.14,146.31,17945.0,142.4501,142.6548,142.4307,142.5963,17945.0
2023-01-18 15:10:00,146.31,146.42,146.28,146.39,16154.0,142.5963,142.7035,142.5671,142.6743,16154.0
2023-01-18 15:15:00,146.38,146.46,146.3,146.44,19440.0,142.6646,142.7425,142.5866,142.723,19440.0
2023-01-18 15:20:00,146.46,146.51,146.35,146.47,24201.0,142.7425,142.7913,142.6353,142.7523,24201.0
2023-01-18 15:25:00,146.48,146.53,146.4,146.46,28006.0,142.762,142.8108,142.6841,142.7425,28006.0
2023-01-18 15:30:00,146.46,146.47,146.31,146.36,46232.0,142.7425,142.7523,142.5963,142.6451,46232.0
2023-01-18 15:35:00,146.37,146.37,146.25,146.26,41833.0,142.6548,142.6548,142.5379,142.5476,41833.0
2023-01-18 15:40:00,146.27,146.28,146.1,146.1,52781.0,142.5574,142.5671,142.3917,142.3917,52781.0
2023-01-18 15:45:00,146.1,146.21,146.08,146.14,50465.0,142.3917,142.4989,142.3722,142.4307,50465.0
2023-01-18 15:50:00,146.1,146.13,145.87,145.98,81022.0,142.3917,142.4209,142.1675,142.2747,81022.0
2023-01-18 15:55:00,145.98,146.07,145.75,145.91,226538.0,142.2747,142.3624,142.0506,142.2065,226538.0
2023-01-19 09:30:00,145.18,145.66,144.83,144.91,72624.0,141.495,141.9628,141.1539,141.2319,72624.0
2023-01-19 09:35:00,144.88,145.38,144.8,145.34,48498.0,141.2026,141.6899,141.1247,141.651,48498.0
2023-01-19 09:40:00,145.38,145.49,145.18,145.42,43743.0,141.6899,141.7971,141.495,141.7289,43743.0
2023-01-19 09:45:00,145.34,145.51,145.0,145.31,39289.0,141.651,141.8166,141.3196,141.6217,39289.0
2023-01-19 09:50:00,145.35,145.39,145.06,145.12,25030.0,141.6607,141.6997,141.3781,141.4365,25030.0
2023-01-19 09:55:00,145.15,145.33,145.07,145.19,53470.0,141.4658,141.6412,141.3878,141.5048,53470.0
2023-01-19 10:00:00,145.17,145.29,144.96,145.29,28809.0,141.4853,141.6022,141.2806,141.6022,28809.0
2023-01-19 10:05:00,145.3,145.42,145.16,145.18,19910.0,141.612,141.7289,141.4755,141.495,19910.0
2023-01-19 10:10:00,145.13,145.26,144.82,145.0,16574.0,141.4463,141.573,141.1442,141.3196,16574.0
2023-01-19 10:15:00,145.02,145.12,144.82,145.03,30228.0,141.3391,141.4365,141.1442,141.3488,30228.0
2023-01-19 10:20:00,145.03,145.21,144.99,145.07,31870.0,141.3488,141.5243,141.3098,141.3878,31870.0
2023-01-19 10:25:00,145.1,145.22,145.04,145.22,23213.0,141.417,141.534,141.3586,141.534,23213.0
2023-01-19 10:30:00,145.19,145.19,144.76,144.76,23483.0,141.5048,141.5048,141.0857,141.0857,23483.0
2023-01-19 10:35:00,144.78,144.81,144.49,144.71,21695.0,141.1052,141.1344,140.8225,141.0369,21695.0
2023-01-19 10:40:00,144.74,144.76,144.34,144.44,18116.0,141.0662,141.0857,140.6763,140.7738,18116.0
2023-01-19 10:45:00,144.44,144.49,144.35,144.35,14397.0,140.7738,140.8225,140.6861,140.6861,14397.0
2023-01-19 10:50:00,144.35,144.52,144.29,144.45,24715.0,140.6861,140.8518,140.6276,140.7835,24715.0
2023-01-19 10:55:00,144.46,144.48,144.22,144.38,25226.0,140.7933,140.8128,140.5594,140.7153,25226.0
2023-01-19 11:00:00,144.36,144.51,144.16,144.23,24131.0,140.6958,140.842,140.5009,140.5691,24131.0
2023-01-19 11:05:00,144.24,144.4,144.18,144.39,41140.0,140.5789,140.7348,140.5204,140.7251,41140.0
2023-01-19 11:10:00,144.38,144.53,144.15,144.16,19074.0,140.7153,140.8615,140.4912,140.5009,19074.0
2023-01-19 11:15:00,144.16,144.38,143.94,143.94,51623.0,140.5009,140.7153,140.2865,140.2865,51623.0
2023-01-19 11:20:00,143.93,143.96,143.76,143.76,33364.0,140.2767,140.306,140.1111,140.1111,33364.0
2023-01-19 11:25:00,143.75,144.06,143.66,144.05,47045.0,140.1013,140.4034,140.0136,140.3937,47045.0
2023-01-19 11:30:00,144.05,144.32,144.05,144.25,31723.0,140.3937,140.6568,140.3937,140.5886,31723.0
2023-01-19 11:35:00,144.24,144.39,144.22,144.38,21716.0,140.5789,140.7251,140.5594,140.7153,21716.0
2023-01-19 11:40:00,144.36,144.56,144.3,144.47,31514.0,140.6958,140.8908,140.6374,140.803,31514.0
2023-01-19 11:45:00,144.46,144.56,144.19,144.37,21597.0,140.7933,140.8908,140.5301,140.7056,21597.0
2023-01-19 11:50:00,144.35,144.37,144.22,144.35,12972.0,140.6861,140.7056,140.5594,140.6861,12972.0
2023-01-19 11:55:00,144.34,144.38,144.24,144.28,7689.0,140.6763,140.7153,140.5789,140.6179,7689.0
2023-01-19 12:00:00,144.28,144.7,144.26,144.7,26860.0,140.6179,141.0272,140.5984,141.0272,26860.0
2023-01-19 12:05:00,144.68,144.86,144.61,144.76,29493.0,141.0077,141.1831,140.9395,141.0857,29493.0
2023-01-19 12:10:00,144.7,144.97,144.7,144.91,17620.0,141.0272,141.2903,141.0272,141.2319,17620.0
2023-01-19 12:15:00,144.93,145.06,144.93,144.97,22107.0,141.2514,141.3781,141.2514,141.2903,22107.0
2023-01-19 12:20:00,144.95,145.01,144.79,144.82,7035.0,141.2709,141.3293,141.1149,141.1442,7035.0
2023-01-19 12:25:00,144.81,144.88,144.8,144.83,10702.0,141.1344,141.2026,141.1247,141.1539,10702.0
2023-01-19 12:30:00,144.83,144.84,144.68,144.7,20018.0,141.1539,141.1636,141.0077,141.0272,20018.0
2023-01-19 12:35:00,144.7,144.78,144.64,144.77,21637.0,141.0272,141.1052,140.9687,141.0954,21637.0
2023-01-19 12:40:00,144.77,144.8,144.59,144.65,18839.0,141.0954,141.1247,140.92,140.9785,18839.0
2023-01-19 12:45:00,144.63,144.73,144.56,144.67,17785.0,140.959,141.0564,140.8908,140.998,17785.0
2023-01-19 12:50:00,144.67,144.71,144.58,144.58,19611.0,140.998,141.0369,140.9102,140.9102,19611.0
2023-01-19 12:55:00,144.58,144.8,144.51,144.8,38348.0,140.9102,141.1247,140.842,141.1247,38348.0
2023-01-19 13:00:00,144.83,144.99,144.79,144.89,33976.0,141.1539,141.3098,141.1149,141.2124,33976.0
2023-01-19 13:05:00,144.88,144.91,144.72,144.78,20123.0,141.2026,141.2319,141.0467,141.1052,20123.0
2023-01-19 13:10:00,144.77,145.03,144.76,145.01,25616.0,141.0954,141.3488,141.0857,141.3293,25616.0
2023-01-19 13:15:00,144.99,145.11,144.78,145.02,29497.0,141.3098,141.4268,141.1052,141.3391,29497.0
2023-01-19 13:20:00,145.05,145.19,144.96,144.99,17794.0,141.3683,141.5048,141.2806,141.3098,17794.0
2023-01-19 13:25:00,144.97,144.98,144.76,144.84,13069.0,141.2903,141.3001,141.0857,141.1636,13069.0
2023-01-19 13:30:00,144.87,145.03,144.87,144.96,17099.0,141.1929,141.3488,141.1929,141.2806,17099.0
2023-01-19 13:35:00,144.94,145.02,144.92,144.97,21803.0,141.2611,141.3391,141.2416,141.2903,21803.0
2023-01-19 13:40:00,144.98,145.13,144.94,144.94,16796.0,141.3001,141.4463,141.2611,141.2611,16796.0
2023-01-19 13:45:00,144.95,145.12,144.95,145.02,26886.0,141.2709,141.4365,141.2709,141.3391,26886.0
2023-01-19 13:50:00,145.02,145.02,144.88,144.96,22280.0,141.3391,141.3391,141.2026,141.2806,22280.0
2023-01-19 13:55:00,144.97,145.07,144.96,145.06,21655.0,141.2903,141.3878,141.2806,141.3781,21655.0
2023-01-19 14:00:00,145.07,145.15,145.0,145.14,14739.0,141.3878,141.4658,141.3196,141.456,14739.0
2023-01-19 14:05:00,145.15,145.16,144.9,144.95,25554.0,141.4658,141.4755,141.2221,141.2709,25554.0
2023-01-19 14:10:00,144.94,145.29,144.91,145.24,40956.0,141.2611,141.6022,141.2319,141.5535,40956.0
2023-01-19 14:15:00,145.24,145.31,145.13,145.17,21604.0,141.5535,141.6217,141.4463,141.4853,21604.0
2023-01-19 14:20:00,145.13,145.23,145.0,145.23,16549.0,141.4463,141.5437,141.3196,141.5437,16549.0
2023-01-19 14:25:00,145.21,145.27,144.95,145.26,52613.0,141.5243,141.5827,141.2709,141.573,52613.0
2023-01-19 14:30:00,145.28,145.31,145.2,145.31,14678.0,141.5925,141.6217,141.5145,141.6217,14678.0
2023-01-19 14:35:00,145.32,145.43,145.29,145.3,19957.0,141.6315,141.7387,141.6022,141.612,19957.0
2023-01-19 14:40:00,145.29,145.54,145.27,145.54,25371.0,141.6022,141.8459,141.5827,141.8459,25371.0
2023-01-19 14:45:00,145.54,145.66,145.52,145.52,20397.0,141.8459,141.9628,141.8264,141.8264,20397.0
2023-01-19 14:50:00,145.52,145.55,145.38,145.42,22656.0,141.8264,141.8556,141.6899,141.7289,22656.0
2023-01-19 14:55:00,145.42,145.67,145.4,145.53,26072.0,141.7289,141.9726,141.7094,141.8361,26072.0
2023-01-19 15:00:00,145.52,145.58,145.45,145.56,22532.0,141.8264,141.8849,141.7582,141.8654,22532.0
2023-01-19 15:05:00,145.54,145.54,145.41,145.52,20059.0,141.8459,141.8459,141.7192,141.8264,20059.0
2023-01-19 15:10:00,145.52,145.61,145.41,145.58,31004.0,141.8264,141.9141,141.7192,141.8849,31004.0
2023-01-19 15:15:00,145.58,145.65,145.39,145.51,27309.0,141.8849,141.9531,141.6997,141.8166,27309.0
2023-01-19 15:20:00,145.5,145.51,145.36,145.44,32009.0,141.8069,141.8166,141.6704,141.7484,32009.0
2023-01-19 15:25:00,145.44,145.63,145.42,145.61,34505.0,141.7484,141.9336,141.7289,141.9141,34505.0
2023-01-19 15:30:00,145.61,145.62,145.4,145.55,30396.0,141.9141,141.9238,141.7094,141.8556,30396.0
2023-01-19 15:35:00,145.55,145.56,145.37,145.42,31327.0,141.8556,141.8654,141.6802,141.7289,31327.0
2023-01-19 15:40:00,145.44,145.46,145.32,145.42,46118.0,141.7484,141.7679,141.6315,141.7289,46118.0
2023-01-19 15:45:00,145.42,145.59,145.42,145.53,53644.0,141.7289,141.8946,141.7289,141.8361,53644.0
2023-01-19 15:50:00,145.51,145.63,145.3,145.4,100575.0,141.8166,141.9336,141.612,141.7094,100575.0
2023-01-19 15:55:00,145.4,145.4,144.93,145.17,226791.0,141.7094,141.7094,141.2514,141.4853,226791.0
2023-01-20 09:30:00,142.47,144.1,142.39,143.56,531777.0,138.8538,140.4424,138.7758,139.9161,531777.0
2023-01-20 09:35:00,143.53,144.25,143.24,143.53,154472.0,139.8869,140.5886,139.6043,139.8869,154472.0
2023-01-20 09:40:00,143.56,143.77,143.21,143.59,76453.0,139.9161,140.1208,139.575,139.9454,76453.0
2023-01-20 09:45:00,143.63,144.09,143.22,143.28,119922.0,139.9844,140.4327,139.5848,139.6432,119922.0
2023-01-20 09:50:00,143.33,144.04,143.29,143.72,43752.0,139.692,140.384,139.653,140.0721,43752.0
2023-01-20 09:55:00,143.73,144.13,143.64,143.97,63316.0,140.0818,140.4717,139.9941,140.3157,63316.0
2023-01-20 10:00:00,143.97,144.29,143.79,144.01,56272.0,140.3157,140.6276,140.1403,140.3547,56272.0
2023-01-20 10:05:00,144.01,144.45,144.0,144.39,48688.0,140.3547,140.7835,140.345,140.7251,48688.0
2023-01-20 10:10:00,144.36,144.36,144.08,144.14,44080.0,140.6958,140.6958,140.4229,140.4814,44080.0
2023-01-20 10:15:00,144.16,144.29,144.04,144.19,57297.0,140.5009,140.6276,140.384,140.5301,57297.0
2023-01-20 10:20:00,144.23,144.68,144.23,144.51,36881.0,140.5691,141.0077,140.5691,140.842,36881.0
2023-01-20 10:25:00,144.54,144.92,144.43,144.91,25729.0,140.8713,141.2416,140.7641,141.2319,25729.0
2023-01-20 10:30:00,144.91,144.97,144.62,144.73,32724.0,141.2319,141.2903,140.9492,141.0564,32724.0
2023-01-20 10:35:00,144.73,144.88,144.69,144.69,35512.0,141.0564,141.2026,141.0175,141.0175,35512.0
2023-01-20 10:40:00,144.69,144.7,144.19,144.25,44156.0,141.0175,141.0272,140.5301,140.5886,44156.0
2023-01-20 10:45:00,144.25,144.43,144.23,144.37,44229.0,140.5886,140.7641,140.5691,140.7056,44229.0
2023-01-20 10:50:00,144.34,144.62,144.29,144.62,25692.0,140.6763,140.9492,140.6276,140.9492,25692.0
2023-01-20 10:55:00,144.65,144.75,144.6,144.69,23328.0,140.9785,141.0759,140.9297,141.0175,23328.0
2023-01-20 11:00:00,144.7,144.92,144.7,144.86,24158.0,141.0272,141.2416,141.0272,141.1831,24158.0
2023-01-20 11:05:00,144.88,145.03,144.84,144.99,29368.0,141.2026,141.3488,141.1636,141.3098,29368.0
2023-01-20 11:10:00,144.99,145.04,144.86,144.93,20858.0,141.3098,141.3586,141.1831,141.2514,20858.0
2023-01-20 11:15:00,144.95,145.0,144.8,144.94,36204.0,141.2709,141.3196,141.1247,141.2611,36204.0
2023-01-20 11:20:00,144.95,144.96,144.74,144.75,24232.0,141.2709,141.2806,141.0662,141.0759,24232.0
2023-01-20 11:25:00,144.7,144.79,144.66,144.75,19147.0,141.0272,141.1149,140.9882,141.0759,19147.0
2023-01-20 11:30:00,144.75,144.77,144.36,144.36,24566.0,141.0759,141.0954,140.6958,140.6958,24566.0
2023-01-20 11:35:00,144.34,144.43,144.25,144.35,26538.0,140.6763,140.7641,140.5886,140.6861,26538.0
2023-01-20 11:40:00,144.34,144.53,144.33,144.47,19389.0,140.6763,140.8615,140.6666,140.803,19389.0
2023-01-20 11:45:00,144.49,144.49,144.29,144.36,19765.0,140.8225,140.8225,140.6276,140.6958,19765.0
2023-01-20 11:50:00,144.37,144.54,144.36,144.53,20285.0,140.7056,140.8713,140.6958,140.8615,20285.0
2023-01-20 11:55:00,144.51,144.67,144.47,144.64,13453.0,140.842,140.998,140.803,140.9687,13453.0
2023-01-20 12:00:00,144.67,144.79,144.66,144.74,11017.0,140.998,141.1149,140.9882,141.0662,11017.0
2023-01-20 12:05:00,144.75,144.86,144.7,144.74,13742.0,141.0759,141.1831,141.0272,141.0662,13742.0
2023-01-20 12:10:00,144.74,144.94,144.7,144.94,14442.0,141.0662,141.2611,141.0272,141.2611,14442.0
2023-01-20 12:15:00,144.94,144.95,144.81,144.91,16893.0,141.2611,141.2709,141.1344,141.2319,16893.0
2023-01-20 12:20:00,144.87,144.96,144.82,144.96,11357.0,141.1929,141.2806,141.1442,141.2806,11357.0
2023-01-20 12:25:00,144.95,145.02,144.9,144.94,13697.0,141.2709,141.3391,141.2221,141.2611,13697.0
2023-01-20 12:30:00,144.94,145.03,144.9,144.97,15867.0,141.2611,141.3488,141.2221,141.2903,15867.0
2023-01-20 12:35:00,144.97,145.03,144.91,145.02,11588.0,141.2903,141.3488,141.2319,141.3391,11588.0
2023-01-20 12:40:00,145.02,145.03,144.91,144.92,16494.0,141.3391,141.3488,141.2319,141.2416,16494.0
2023-01-20 12:45:00,144.93,145.01,144.93,144.96,10855.0,141.2514,141.3293,141.2514,141.2806,10855.0
2023-01-20 12:50:00,144.96,145.02,144.95,144.98,16042.0,141.2806,141.3391,141.2709,141.3001,16042.0
2023-01-20 12:55:00,144.98,145.07,144.96,145.01,15876.0,141.3001,141.3878,141.2806,141.3293,15876.0
2023-01-20 13:00:00,145.02,145.16,144.99,145.1,16910.0,141.3391,141.4755,141.3098,141.417,16910.0
2023-01-20 13:05:00,145.11,145.16,145.0,145.02,19605.0,141.4268,141.4755,141.3196,141.3391,19605.0
2023-01-20 13:10:00,145.03,145.1,144.86,145.04,21493.0,141.3488,141.417,141.1831,141.3586,21493.0
2023-01-20 13:15:00,145.05,145.08,144.68,144.7,31622.0,141.3683,141.3976,141.0077,141.0272,31622.0
2023-01-20 13:20:00,144.67,144.67,144.46,144.57,15515.0,140.998,140.998,140.7933,140.9005,15515.0
2023-01-20 13:25:00,144.59,144.64,144.52,144.58,30872.0,140.92,140.9687,140.8518,140.9102,30872.0
2023-01-20 13:30:00,144.6,144.88,144.58,144.84,18488.0,140.9297,141.2026,140.9102,141.1636,18488.0
2023-01-20 13:35:00,144.83,145.0,144.75,144.78,48561.0,141.1539,141.3196,141.0759,141.1052,48561.0
2023-01-20 13:40:00,144.79,144.85,144.62,144.67,25181.0,141.1149,141.1734,140.9492,140.998,25181.0
2023-01-20 13:45:00,144.67,144.93,144.61,144.87,26628.0,140.998,141.2514,140.9395,141.1929,26628.0
2023-01-20 13:50:00,144.88,145.02,144.84,144.87,38237.0,141.2026,141.3391,141.1636,141.1929,38237.0
2023-01-20 13:55:00,144.87,144.91,144.7,144.89,29827.0,141.1929,141.2319,141.0272,141.2124,29827.0
2023-01-20 14:00:00,144.9,144.92,144.78,144.84,26321.0,141.2221,141.2416,141.1052,141.1636,26321.0
2023-01-20 14:05:00,144.85,145.09,144.84,145.03,17930.0,141.1734,141.4073,141.1636,141.3488,17930.0
2023-01-20 14:10:00,145.03,145.22,145.03,145.19,37901.0,141.3488,141.534,141.3488,141.5048,37901.0
2023-01-20 14:15:00,145.19,145.19,145.08,145.16,16015.0,141.5048,141.5048,141.3976,141.4755,16015.0
2023-01-20 14:20:00,145.16,145.38,145.15,145.38,21055.0,141.4755,141.6899,141.4658,141.6899,21055.0
2023-01-20 14:25:00,145.37,145.46,145.34,145.45,23119.0,141.6802,141.7679,141.651,141.7582,23119.0
2023-01-20 14:30:00,145.44,145.51,145.28,145.3,36626.0,141.7484,141.8166,141.5925,141.612,36626.0
2023-01-20 14:35:00,145.28,145.29,144.86,144.94,72058.0,141.5925,141.6022,141.1831,141.2611,72058.0
2023-01-20 14:40:00,144.94,145.11,144.93,145.03,16808.0,141.2611,141.4268,141.2514,141.3488,16808.0
2023-01-20 14:45:00,145.04,145.09,144.91,145.09,40464.0,141.3586,141.4073,141.2319,141.4073,40464.0
2023-01-20 14:50:00,145.09,145.09,144.92,145.02,26605.0,141.4073,141.4073,141.2416,141.3391,26605.0
2023-01-20 14:55:00,145.0,145.09,144.97,145.03,21886.0,141.3196,141.4073,141.2903,141.3488,21886.0
2023-01-20 15:00:00,145.02,145.32,145.02,145.24,24879.0,141.3391,141.6315,141.3391,141.5535,24879.0
2023-01-20 15:05:00,145.24,145.37,145.23,145.3,25750.0,141.5535,141.6802,141.5437,141.612,25750.0
2023-01-20 15:10:00,145.28,145.36,145.14,145.24,38456.0,141.5925,141.6704,141.456,141.5535,38456.0
2023-01-20 15:15:00,145.25,145.42,145.25,145.39,43639.0,141.5632,141.7289,141.5632,141.6997,43639.0
2023-01-20 15:20:00,145.38,145.38,145.09,145.13,37363.0,141.6899,141.6899,141.4073,141.4463,37363.0
2023-01-20 15:25:00,145.13,145.18,145.03,145.16,47744.0,141.4463,141.495,141.3488,141.4755,47744.0
2023-01-20 15:30:00,145.14,145.18,144.96,144.99,47426.0,141.456,141.495,141.2806,141.3098,47426.0
2023-01-20 15:35:00,144.99,145.07,144.89,145.04,77688.0,141.3098,141.3878,141.2124,141.3586,77688.0
2023-01-20 15:40:00,145.04,145.08,144.96,145.06,62285.0,141.3586,141.3976,141.2806,141.3781,62285.0
2023-01-20 15:45:00,145.07,145.19,144.97,145.19,79438.0,141.3878,141.5048,141.2903,141.5048,79438.0
2023-01-20 15:50:00,145.17,145.26,144.86,144.9,114605.0,141.4853,141.573,141.1831,141.2221,114605.0
2023-01-20 15:55:00,144.93,145.14,144.89,145.06,301036.0,141.2514,141.456,141.2124,141.3781,301036.0
2023-01-23 09:30:00,145.65,145.76,144.97,145.42,62413.0,141.9531,142.0603,141.2903,141.7289,62413.0
2023-01-23 09:35:00,145.41,145.68,145.23,145.29,25701.0,141.7192,141.9823,141.5437,141.6022,25701.0
2023-01-23 09:40:00,145.3,145.34,144.96,145.15,32923.0,141.612,141.651,141.2806,141.4658,32923.0
2023-01-23 09:45:00,145.17,145.24,145.0,145.12,25901.0,141.4853,141.5535,141.3196,141.4365,25901.0
2023-01-23 09:50:00,145.18,145.33,144.98,145.04,31606.0,141.495,141.6412,141.3001,141.3586,31606.0
2023-01-23 09:55:00,145.13,145.27,144.91,145.04,25745.0,141.4463,141.5827,141.2319,141.3586,25745.0
2023-01-23 10:00:00,145.03,145.34,145.02,145.19,33893.0,141.3488,141.651,141.3391,141.5048,33893.0
2023-01-23 10:05:00,145.16,145.24,144.9,144.96,37706.0,141.4755,141.5535,141.2221,141.2806,37706.0
2023-01-23 10:10:00,144.96,145.43,144.96,145.35,21047.0,141.2806,141.7387,141.2806,141.6607,21047.0
2023-01-23 10:15:00,145.31,145.44,145.23,145.4,28646.0,141.6217,141.7484,141.5437,141.7094,28646.0
2023-01-23 10:20:00,145.4,145.46,145.08,145.23,28092.0,141.7094,141.7679,141.3976,141.5437,28092.0
2023-01-23 10:25:00,145.25,145.35,145.12,145.24,28904.0,141.5632,141.6607,141.4365,141.5535,28904.0
2023-01-23 10:30:00,145.27,145.33,145.1,145.15,25237.0,141.5827,141.6412,141.417,141.4658,25237.0
2023-01-23 10:35:00,145.16,145.18,144.94,145.01,36023.0,141.4755,141.495,141.2611,141.3293,36023.0
2023-01-23 10:40:00,145.02,145.02,144.34,144.47,51294.0,141.3391,141.3391,140.6763,140.803,51294.0
2023-01-23 10:45:00,144.48,144.85,144.47,144.84,44624.0,140.8128,141.1734,140.803,141.1636,44624.0
2023-01-23 10:50:00,144.84,144.98,144.73,144.96,82106.0,141.1636,141.3001,141.0564,141.2806,82106.0
2023-01-23 10:55:00,144.98,144.99,144.86,144.9,19549.0,141.3001,141.3098,141.1831,141.2221,19549.0
2023-01-23 11:00:00,144.91,145.3,144.9,145.15,82685.0,141.2319,141.612,141.2221,141.4658,82685.0
2023-01-23 11:05:00,145.15,145.44,145.0,145.13,224201.0,141.4658,141.7484,141.3196,141.4463,224201.0
2023-01-23 11:10:00,145.11,145.28,145.05,145.05,24321.0,141.4268,141.5925,141.3683,141.3683,24321.0
2023-01-23 11:15:00,145.07,145.07,144.75,145.0,31725.0,141.3878,141.3878,141.0759,141.3196,31725.0
2023-01-23 11:20:00,145.0,145.24,145.0,145.03,21616.0,141.3196,141.5535,141.3196,141.3488,21616.0
2023-01-23 11:25:00,145.02,145.03,144.36,144.36,43750.0,141.3391,141.3488,140.6958,140.6958,43750.0
2023-01-23 11:30:00,144.35,144.4,144.23,144.24,24989.0,140.6861,140.7348,140.5691,140.5789,24989.0
2023-01-23 11:35:00,144.25,144.31,143.85,143.91,45052.0,140.5886,140.6471,140.1988,140.2573,45052.0
2023-01-23 11:40:00,143.92,144.4,143.92,144.23,32928.0,140.267,140.7348,140.267,140.5691,32928.0
2023-01-23 11:45:00,144.19,144.45,144.19,144.35,26403.0,140.5301,140.7835,140.5301,140.6861,26403.0
2023-01-23 11:50:00,144.37,144.39,144.11,144.19,28714.0,140.7056,140.7251,140.4522,140.5301,28714.0
2023-01-23 11:55:00,144.21,144.49,144.19,144.45,40545.0,140.5496,140.8225,140.5301,140.7835,40545.0
2023-01-23 12:00:00,144.48,144.86,144.47,144.85,24765.0,140.8128,141.1831,140.803,141.1734,24765.0
2023-01-23 12:05:00,144.89,144.94,144.69,144.85,23772.0,141.2124,141.2611,141.0175,141.1734,23772.0
2023-01-23 12:10:00,144.83,145.13,144.82,145.0,33275.0,141.1539,141.4463,141.1442,141.3196,33275.0
2023-01-23 12:15:00,145.01,145.26,145.0,145.24,16396.0,141.3293,141.573,141.3196,141.5535,16396.0
2023-01-23 12:20:00,145.23,145.4,145.23,145.35,21229.0,141.5437,141.7094,141.5437,141.6607,21229.0
2023-01-23 12:25:00,145.34,145.5,145.17,145.19,29203.0,141.651,141.8069,141.4853,141.5048,29203.0
2023-01-23 12:30:00,145.18,145.23,145.1,145.22,10799.0,141.495,141.5437,141.417,141.534,10799.0
2023-01-23 12:35:00,145.19,145.26,145.06,145.24,19492.0,141.5048,141.573,141.3781,141.5535,19492.0
2023-01-23 12:40:00,145.24,145.32,145.19,145.27,9229.0,141.5535,141.6315,141.5048,141.5827,9229.0
2023-01-23 12:45:00,145.25,145.36,145.24,145.35,24649.0,141.5632,141.6704,141.5535,141.6607,24649.0
2023-01-23 12:50:00,145.34,145.4,145.16,145.3,43633.0,141.651,141.7094,141.4755,141.612,43633.0
2023-01-23 12:55:00,145.34,145.36,145.2,145.34,41149.0,141.651,141.6704,141.5145,141.651,41149.0
2023-01-23 13:00:00,145.32,145.57,145.22,145.22,14809.0,141.6315,141.8751,141.534,141.534,14809.0
2023-01-23 13:05:00,145.22,145.43,145.21,145.36,18344.0,141.534,141.7387,141.5243,141.6704,18344.0
2023-01-23 13:10:00,145.42,145.45,145.22,145.42,16254.0,141.7289,141.7582,141.534,141.7289,16254.0
2023-01-23 13:15:00,145.41,145.56,145.41,145.49,14314.0,141.7192,141.8654,141.7192,141.7971,14314.0
2023-01-23 13:20:00,145.53,145.72,145.53,145.72,27248.0,141.8361,142.0213,141.8361,142.0213,27248.0
2023-01-23 13:25:00,145.7,145.83,145.62,145.82,74828.0,142.0018,142.1285,141.9238,142.1188,74828.0
2023-01-23 13:30:00,145.81,145.83,145.69,145.69,35063.0,142.109,142.1285,141.9921,141.9921,35063.0
2023-01-23 13:35:00,145.7,145.75,145.6,145.61,34073.0,142.0018,142.0506,141.9044,141.9141,34073.0
2023-01-23 13:40:00,145.62,145.7,145.41,145.44,48681.0,141.9238,142.0018,141.7192,141.7484,48681.0
2023-01-23 13:45:00,145.44,145.62,145.42,145.44,27397.0,141.7484,141.9238,141.7289,141.7484,27397.0
2023-01-23 13:50:00,145.45,145.54,145.42,145.47,32794.0,141.7582,141.8459,141.7289,141.7777,32794.0
2023-01-23 13:55:00,145.47,145.54,145.28,145.5,40897.0,141.7777,141.8459,141.5925,141.8069,40897.0
2023-01-23 14:00:00,145.5,145.5,145.29,145.47,33086.0,141.8069,141.8069,141.6022,141.7777,33086.0
2023-01-23 14:05:00,145.5,145.56,145.41,145.51,35761.0,141.8069,141.8654,141.7192,141.8166,35761.0
2023-01-23 14:10:00,145.53,145.6,145.36,145.55,52413.0,141.8361,141.9044,141.6704,141.8556,52413.0
2023-01-23 14:15:00,145.52,145.53,145.2,145.29,22260.0,141.8264,141.8361,141.5145,141.6022,22260.0
2023-01-23 14:20:00,145.32,145.45,145.22,145.23,19984.0,141.6315,141.7582,141.534,141.5437,19984.0
2023-01-23 14:25:00,145.23,145.23,144.89,144.95,33020.0,141.5437,141.5437,141.2124,141.2709,33020.0
2023-01-23 14:30:00,144.93,144.96,144.72,144.8,30205.0,141.2514,141.2806,141.0467,141.1247,30205.0
2023-01-23 14:35:00,144.78,144.82,144.67,144.78,17364.0,141.1052,141.1442,140.998,141.1052,17364.0
2023-01-23 14:40:00,144.8,144.8,144.4,144.4,30842.0,141.1247,141.1247,140.7348,140.7348,30842.0
2023-01-23 14:45:00,144.38,144.4,144.21,144.34,19447.0,140.7153,140.7348,140.5496,140.6763,19447.0
2023-01-23 14:50:00,144.34,144.39,144.23,144.31,21385.0,140.6763,140.7251,140.5691,140.6471,21385.0
2023-01-23 14:55:00,144.29,144.4,143.92,144.07,47946.0,140.6276,140.7348,140.267,140.4132,47946.0
2023-01-23 15:00:00,144.07,144.2,143.94,144.07,24602.0,140.4132,140.5399,140.2865,140.4132,24602.0
2023-01-23 15:05:00,144.06,144.06,143.92,144.0,26915.0,140.4034,140.4034,140.267,140.345,26915.0
2023-01-23 15:10:00,143.99,144.13,143.85,144.11,62773.0,140.3352,140.4717,140.1988,140.4522,62773.0
2023-01-23 15:15:00,144.1,144.31,144.03,144.16,52759.0,140.4424,140.6471,140.3742,140.5009,52759.0
2023-01-23 15:20:00,144.15,144.33,144.11,144.33,54080.0,140.4912,140.6666,140.4522,140.6666,54080.0
2023-01-23 15:25:00,144.32,144.46,144.19,144.38,43416.0,140.6568,140.7933,140.5301,140.7153,43416.0
2023-01-23 15:30:00,144.39,144.52,144.38,144.44,45234.0,140.7251,140.8518,140.7153,140.7738,45234.0
2023-01-23 15:35:00,144.44,144.59,144.29,144.58,51994.0,140.7738,140.92,140.6276,140.9102,51994.0
2023-01-23 15:40:00,144.59,144.59,144.41,144.54,60694.0,140.92,140.92,140.7446,140.8713,60694.0
2023-01-23 15:45:00,144.54,144.7,144.51,144.63,80257.0,140.8713,141.0272,140.842,140.959,80257.0
2023-01-23 15:50:00,144.66,144.79,144.59,144.72,93296.0,140.9882,141.1149,140.92,141.0467,93296.0
2023-01-23 15:55:00,144.75,144.76,144.25,144.37,296707.0,141.0759,141.0857,140.5886,140.7056,296707.0
2023-01-24 09:30:00,143.86,144.36,143.01,144.01,71971.0,140.2085,140.6958,139.3801,140.3547,71971.0
2023-01-24 09:35:00,143.96,144.56,143.72,144.5,39720.0,140.306,140.8908,140.0721,140.8323,39720.0
2023-01-24 09:40:00,144.57,145.43,144.57,145.3,51751.0,140.9005,141.7387,140.9005,141.612,51751.0
2023-01-24 09:45:00,145.28,145.4,144.7,144.9,36354.0,141.5925,141.7094,141.0272,141.2221,36354.0
2023-01-24 09:50:00,144.9,145.08,144.68,144.92,39334.0,141.2221,141.3976,141.0077,141.2416,39334.0
2023-01-24 09:55:00,144.91,145.16,144.89,145.01,32779.0,141.2319,141.4755,141.2124,141.3293,32779.0
2023-01-24 10:00:00,145.01,145.21,144.92,145.12,28641.0,141.3293,141.5243,141.2416,141.4365,28641.0
2023-01-24 10:05:00,145.12,145.13,144.85,144.93,27323.0,141.4365,141.4463,141.1734,141.2514,27323.0
2023-01-24 10:10:00,144.89,145.21,144.72,145.21,22537.0,141.2124,141.5243,141.0467,141.5243,22537.0
2023-01-24 10:15:00,145.24,145.71,145.24,145.57,39362.0,141.5535,142.0116,141.5535,141.8751,39362.0
2023-01-24 10:20:00,145.56,145.64,145.28,145.32,29930.0,141.8654,141.9433,141.5925,141.6315,29930.0
2023-01-24 10:25:00,145.3,145.78,145.3,145.76,24582.0,141.612,142.0798,141.612,142.0603,24582.0
2023-01-24 10:30:00,145.78,145.98,145.62,145.75,23200.0,142.0798,142.2747,141.9238,142.0506,23200.0
2023-01-24 10:35:00,145.75,145.92,145.68,145.83,23542.0,142.0506,142.2162,141.9823,142.1285,23542.0
2023-01-24 10:40:00,145.88,146.12,145.86,146.12,58096.0,142.1773,142.4112,142.1578,142.4112,58096.0
2023-01-24 10:45:00,146.16,146.54,146.14,146.52,31510.0,142.4501,142.8205,142.4307,142.801,31510.0
2023-01-24 10:50:00,146.5,146.53,145.98,146.21,29909.0,142.7815,142.8108,142.2747,142.4989,29909.0
2023-01-24 10:55:00,146.22,146.23,145.92,146.01,25746.0,142.5086,142.5184,142.2162,142.304,25746.0
2023-01-24 11:00:00,146.03,146.03,145.75,145.77,26022.0,142.3234,142.3234,142.0506,142.07,26022.0
2023-01-24 11:05:00,145.78,145.95,145.76,145.92,53241.0,142.0798,142.2455,142.0603,142.2162,53241.0
2023-01-24 11:10:00,145.92,146.18,145.92,146.0,39438.0,142.2162,142.4696,142.2162,142.2942,39438.0
2023-01-24 11:15:00,146.01,146.05,145.86,145.86,36066.0,142.304,142.3429,142.1578,142.1578,36066.0
2023-01-24 11:20:00,145.85,145.85,145.21,145.22,23656.0,142.148,142.148,141.5243,141.534,23656.0
2023-01-24 11:25:00,145.2,145.39,145.13,145.39,23292.0,141.5145,141.6997,141.4463,141.6997,23292.0
2023-01-24 11:30:00,145.39,145.42,144.81,144.85,44451.0,141.6997,141.7289,141.1344,141.1734,44451.0
2023-01-24 11:35:00,144.88,144.91,144.74,144.81,23484.0,141.2026,141.2319,141.0662,141.1344,23484.0
2023-01-24 11:40:00,144.87,144.93,144.74,144.75,22130.0,141.1929,141.2514,141.0662,141.0759,22130.0
2023-01-24 11:45:00,144.75,145.2,144.73,145.15,24776.0,141.0759,141.5145,141.0564,141.4658,24776.0
2023-01-24 11:50:00,145.19,145.3,145.16,145.28,31814.0,141.5048,141.612,141.4755,141.5925,31814.0
2023-01-24 11:55:00,145.29,145.35,145.19,145.31,16616.0,141.6022,141.6607,141.5048,141.6217,16616.0
2023-01-24 12:00:00,145.31,145.33,145.0,145.15,30100.0,141.6217,141.6412,141.3196,141.4658,30100.0
2023-01-24 12:05:00,145.15,145.21,145.1,145.19,16873.0,141.4658,141.5243,141.417,141.5048,16873.0
2023-01-24 12:10:00,145.19,145.48,145.19,145.36,16405.0,141.5048,141.7874,141.5048,141.6704,16405.0
2023-01-24 12:15:00,145.37,145.39,145.19,145.39,14599.0,141.6802,141.6997,141.5048,141.6997,14599.0
2023-01-24 12:20:00,145.39,145.4,144.97,144.97,12662.0,141.6997,141.7094,141.2903,141.2903,12662.0
2023-01-24 12:25:00,145.0,145.12,144.97,145.03,20315.0,141.3196,141.4365,141.2903,141.3488,20315.0
2023-01-24 12:30:00,145.05,145.14,145.0,145.0,12101.0,141.3683,141.456,141.3196,141.3196,12101.0
2023-01-24 12:35:00,145.01,145.29,145.0,145.25,15271.0,141.3293,141.6022,141.3196,141.5632,15271.0
2023-01-24 12:40:00,145.23,145.24,145.09,145.14,8548.0,141.5437,141.5535,141.4073,141.456,8548.0
2023-01-24 12:45:00,145.14,145.19,145.05,145.13,16098.0,141.456,141.5048,141.3683,141.4463,16098.0
2023-01-24 12:50:00,145.15,145.2,145.11,145.12,15829.0,141.4658,141.5145,141.4268,141.4365,15829.0
2023-01-24 12:55:00,145.1,145.31,145.1,145.27,13018.0,141.417,141.6217,141.417,141.5827,13018.0
2023-01-24 13:00:00,145.27,145.38,145.16,145.16,10602.0,141.5827,141.6899,141.4755,141.4755,10602.0
2023-01-24 13:05:00,145.16,145.32,145.14,145.31,7491.0,141.4755,141.6315,141.456,141.6217,7491.0
2023-01-24 13:10:00,145.32,145.4,145.22,145.23,14973.0,141.6315,141.7094,141.534,141.5437,14973.0
2023-01-24 13:15:00,145.22,145.5,145.16,145.45,13354.0,141.534,141.8069,141.4755,141.7582,13354.0
2023-01-24 13:20:00,145.44,145.56,145.38,145.52,19272.0,141.7484,141.8654,141.6899,141.8264,19272.0
2023-01-24 13:25:00,145.53,145.55,145.35,145.46,14915.0,141.8361,141.8556,141.6607,141.7679,14915.0
2023-01-24 13:30:00,145.46,145.55,145.4,145.49,13344.0,141.7679,141.8556,141.7094,141.7971,13344.0
2023-01-24 13:35:00,145.49,145.54,145.41,145.49,17941.0,141.7971,141.8459,141.7192,141.7971,17941.0
2023-01-24 13:40:00,145.48,145.69,145.47,145.63,19148.0,141.7874,141.9921,141.7777,141.9336,19148.0
2023-01-24 13:45:00,145.64,145.72,145.58,145.69,17272.0,141.9433,142.0213,141.8849,141.9921,17272.0
2023-01-24 13:50:00,145.66,145.66,145.48,145.58,19640.0,141.9628,141.9628,141.7874,141.8849,19640.0
2023-01-24 13:55:00,145.58,145.85,145.55,145.77,20048.0,141.8849,142.148,141.8556,142.07,20048.0
2023-01-24 14:00:00,145.79,145.79,145.47,145.63,20959.0,142.0895,142.0895,141.7777,141.9336,20959.0
2023-01-24 14:05:00,145.63,145.67,145.48,145.49,17003.0,141.9336,141.9726,141.7874,141.7971,17003.0
2023-01-24 14:10:00,145.48,145.67,145.47,145.65,16654.0,141.7874,141.9726,141.7777,141.9531,16654.0
2023-01-24 14:15:00,145.67,145.68,145.52,145.53,14320.0,141.9726,141.9823,141.8264,141.8361,14320.0
2023-01-24 14:20:00,145.51,145.74,145.51,145.69,20580.0,141.8166,142.0408,141.8166,141.9921,20580.0
2023-01-24 14:25:00,145.71,145.85,145.7,145.82,16628.0,142.0116,142.148,142.0018,142.1188,16628.0
2023-01-24 14:30:00,145.86,145.9,145.84,145.85,13521.0,142.1578,142.1967,142.1383,142.148,13521.0
2023-01-24 14:35:00,145.85,145.85,145.7,145.79,12492.0,142.148,142.148,142.0018,142.0895,12492.0
2023-01-24 14:40:00,145.79,145.87,145.71,145.74,16264.0,142.0895,142.1675,142.0116,142.0408,16264.0
2023-01-24 14:45:00,145.74,145.87,145.7,145.7,13809.0,142.0408,142.1675,142.0018,142.0018,13809.0
2023-01-24 14:50:00,145.72,145.99,145.69,145.96,14877.0,142.0213,142.2845,141.9921,142.2552,14877.0
2023-01-24 14:55:00,145.98,145.99,145.86,145.88,12219.0,142.2747,142.2845,142.1578,142.1773,12219.0
2023-01-24 15:00:00,145.9,145.95,145.82,145.87,14447.0,142.1967,142.2455,142.1188,142.1675,14447.0
2023-01-24 15:05:00,145.87,145.87,145.7,145.73,22983.0,142.1675,142.1675,142.0018,142.0311,22983.0
2023-01-24 15:10:00,145.73,145.81,145.62,145.67,42313.0,142.0311,142.109,141.9238,141.9726,42313.0
2023-01-24 15:15:00,145.68,145.73,145.63,145.64,30346.0,141.9823,142.0311,141.9336,141.9433,30346.0
2023-01-24 15:20:00,145.64,145.78,145.64,145.78,30390.0,141.9433,142.0798,141.9433,142.0798,30390.0
2023-01-24 15:25:00,145.77,145.91,145.72,145.85,34385.0,142.07,142.2065,142.0213,142.148,34385.0
2023-01-24 15:30:00,145.85,145.92,145.79,145.88,23960.0,142.148,142.2162,142.0895,142.1773,23960.0
2023-01-24 15:35:00,145.87,145.92,145.71,145.83,45739.0,142.1675,142.2162,142.0116,142.1285,45739.0
2023-01-24 15:40:00,145.83,145.83,145.64,145.67,43219.0,142.1285,142.1285,141.9433,141.9726,43219.0
2023-01-24 15:45:00,145.67,145.93,145.58,145.88,55436.0,141.9726,142.226,141.8849,142.1773,55436.0
2023-01-24 15:50:00,145.88,145.92,145.81,145.86,57776.0,142.1773,142.2162,142.109,142.1578,57776.0
2023-01-24 15:55:00,145.82,145.88,145.61,145.85,210093.0,142.1188,142.1773,141.9141,142.148,210093.0
2023-01-25 09:30:00,145.72,146.32,145.2,145.86,121426.0,142.0213,142.6061,141.5145,142.1578,121426.0
2023-01-25 09:35:00,145.81,146.0,145.33,145.9,52261.0,142.109,142.2942,141.6412,142.1967,52261.0
2023-01-25 09:40:00,145.87,146.06,145.82,145.95,21180.0,142.1675,142.3527,142.1188,142.2455,21180.0
2023-01-25 09:45:00,145.95,146.24,145.79,145.79,66129.0,142.2455,142.5281,142.0895,142.0895,66129.0
2023-01-25 09:50:00,145.77,146.42,145.76,146.41,51069.0,142.07,142.7035,142.0603,142.6938,51069.0
2023-01-25 09:55:00,146.43,146.74,146.37,146.4,63209.0,142.7133,143.0154,142.6548,142.6841,63209.0
2023-01-25 10:00:00,146.33,146.74,146.33,146.56,70421.0,142.6158,143.0154,142.6158,142.84,70421.0
2023-01-25 10:05:00,146.56,147.1,146.5,146.97,126170.0,142.84,143.3663,142.7815,143.2396,126170.0
2023-01-25 10:10:00,146.99,147.31,146.94,147.31,86843.0,143.2591,143.571,143.2103,143.571,86843.0
2023-01-25 10:15:00,147.32,147.55,147.2,147.29,86239.0,143.5807,143.8049,143.4637,143.5515,86239.0
2023-01-25 10:20:00,147.28,147.48,147.03,147.31,34961.0,143.5417,143.7366,143.2981,143.571,34961.0
2023-01-25 10:25:00,147.38,147.46,147.15,147.23,22192.0,143.6392,143.7171,143.415,143.493,22192.0
2023-01-25 10:30:00,147.19,147.42,147.08,147.2,46528.0,143.454,143.6782,143.3468,143.4637,46528.0
2023-01-25 10:35:00,147.24,147.47,147.04,147.11,37691.0,143.5027,143.7269,143.3078,143.376,37691.0
2023-01-25 10:40:00,147.09,147.28,147.06,147.23,43965.0,143.3565,143.5417,143.3273,143.493,43965.0
2023-01-25 10:45:00,147.18,147.42,147.12,147.39,44782.0,143.4443,143.6782,143.3858,143.6489,44782.0
2023-01-25 10:50:00,147.39,147.45,147.22,147.43,36580.0,143.6489,143.7074,143.4832,143.6879,36580.0
2023-01-25 10:55:00,147.43,147.75,147.4,147.66,50424.0,143.6879,143.9998,143.6587,143.9121,50424.0
2023-01-25 11:00:00,147.64,147.65,147.13,147.13,28238.0,143.8926,143.9023,143.3955,143.3955,28238.0
2023-01-25 11:05:00,147.15,147.2,146.88,146.94,20247.0,143.415,143.4637,143.1519,143.2103,20247.0
2023-01-25 11:10:00,146.93,147.12,146.88,147.08,16492.0,143.2006,143.3858,143.1519,143.3468,16492.0
2023-01-25 11:15:00,147.11,147.28,146.96,147.21,33789.0,143.376,143.5417,143.2298,143.4735,33789.0
2023-01-25 11:20:00,147.22,147.51,147.19,147.26,28442.0,143.4832,143.7659,143.454,143.5222,28442.0
2023-01-25 11:25:00,147.27,147.49,147.1,147.44,17977.0,143.532,143.7464,143.3663,143.6977,17977.0
2023-01-25 11:30:00,147.46,147.54,147.32,147.47,26963.0,143.7171,143.7951,143.5807,143.7269,26963.0
2023-01-25 11:35:00,147.48,147.6,147.43,147.45,28204.0,143.7366,143.8536,143.6879,143.7074,28204.0
2023-01-25 11:40:00,147.42,147.46,147.35,147.4,13376.0,143.6782,143.7171,143.6099,143.6587,13376.0
2023-01-25 11:45:00,147.4,147.5,147.37,147.37,12456.0,143.6587,143.7561,143.6294,143.6294,12456.0
2023-01-25 11:50:00,147.38,147.49,147.3,147.43,22298.0,143.6392,143.7464,143.5612,143.6879,22298.0
2023-01-25 11:55:00,147.44,147.56,147.39,147.39,42193.0,143.6977,143.8146,143.6489,143.6489,42193.0
2023-01-25 12:00:00,147.43,147.72,147.43,147.65,15065.0,143.6879,143.9705,143.6879,143.9023,15065.0
2023-01-25 12:05:00,147.65,147.72,147.6,147.62,13802.0,143.9023,143.9705,143.8536,143.8731,13802.0
2023-01-25 12:10:00,147.65,147.73,147.56,147.59,21744.0,143.9023,143.9803,143.8146,143.8438,21744.0
2023-01-25 12:15:00,147.59,147.77,147.59,147.76,19396.0,143.8438,144.0193,143.8438,144.0095,19396.0
2023-01-25 12:20:00,147.76,147.77,147.63,147.73,17410.0,144.0095,144.0193,143.8828,143.9803,17410.0
2023-01-25 12:25:00,147.73,147.92,147.59,147.65,18333.0,143.9803,144.1655,143.8438,143.9023,18333.0
2023-01-25 12:30:00,147.67,147.75,147.5,147.52,19428.0,143.9218,143.9998,143.7561,143.7756,19428.0
2023-01-25 12:35:00,147.53,147.55,147.42,147.47,12787.0,143.7854,143.8049,143.6782,143.7269,12787.0
2023-01-25 12:40:00,147.46,147.62,147.45,147.52,27049.0,143.7171,143.8731,143.7074,143.7756,27049.0
2023-01-25 12:45:00,147.49,147.49,147.4,147.49,9352.0,143.7464,143.7464,143.6587,143.7464,9352.0
2023-01-25 12:50:00,147.5,147.61,147.5,147.59,8512.0,143.7561,143.8633,143.7561,143.8438,8512.0
2023-01-25 12:55:00,147.6,147.62,147.52,147.58,14781.0,143.8536,143.8731,143.7756,143.8341,14781.0
2023-01-25 13:00:00,147.58,147.68,147.45,147.45,21732.0,143.8341,143.9316,143.7074,143.7074,21732.0
2023-01-25 13:05:00,147.46,147.69,147.46,147.68,15063.0,143.7171,143.9413,143.7171,143.9316,15063.0
2023-01-25 13:10:00,147.69,148.09,147.69,147.98,23961.0,143.9413,144.3312,143.9413,144.2239,23961.0
2023-01-25 13:15:00,147.97,148.13,147.96,148.11,8317.0,144.2142,144.3701,144.2045,144.3506,8317.0
2023-01-25 13:20:00,148.13,148.22,148.06,148.07,15450.0,144.3701,144.4579,144.3019,144.3117,15450.0
2023-01-25 13:25:00,148.08,148.16,147.95,147.95,10605.0,144.3214,144.3994,144.1947,144.1947,10605.0
2023-01-25 13:30:00,147.96,148.01,147.75,147.82,25897.0,144.2045,144.2532,143.9998,144.068,25897.0
2023-01-25 13:35:00,147.82,147.9,147.82,147.89,9406.0,144.068,144.146,144.068,144.1362,9406.0
2023-01-25 13:40:00,147.91,147.95,147.86,147.9,9966.0,144.1557,144.1947,144.107,144.146,9966.0
2023-01-25 13:45:00,147.92,148.02,147.86,148.02,17247.0,144.1655,144.2629,144.107,144.2629,17247.0
2023-01-25 13:50:00,148.02,148.02,147.84,147.84,21048.0,144.2629,144.2629,144.0875,144.0875,21048.0
2023-01-25 13:55:00,147.86,147.91,147.83,147.87,13015.0,144.107,144.1557,144.0778,144.1167,13015.0
2023-01-25 14:00:00,147.87,147.92,147.81,147.83,20359.0,144.1167,144.1655,144.0583,144.0778,20359.0
2023-01-25 14:05:00,147.81,147.91,147.75,147.81,14281.0,144.0583,144.1557,143.9998,144.0583,14281.0
2023-01-25 14:10:00,147.81,148.05,147.81,148.04,16872.0,144.0583,144.2922,144.0583,144.2824,16872.0
2023-01-25 14:15:00,148.04,148.25,148.02,148.15,21383.0,144.2824,144.4871,144.2629,144.3896,21383.0
2023-01-25 14:20:00,148.15,148.15,148.02,148.08,12629.0,144.3896,144.3896,144.2629,144.3214,12629.0
2023-01-25 14:25:00,148.09,148.11,147.89,148.0,21261.0,144.3312,144.3506,144.1362,144.2434,21261.0
2023-01-25 14:30:00,148.03,148.11,147.96,147.99,28888.0,144.2727,144.3506,144.2045,144.2337,28888.0
2023-01-25 14:35:00,148.0,148.14,148.0,148.09,10618.0,144.2434,144.3799,144.2434,144.3312,10618.0
2023-01-25 14:40:00,148.1,148.2,148.08,148.1,34859.0,144.3409,144.4384,144.3214,144.3409,34859.0
2023-01-25 14:45:00,148.05,148.24,148.01,148.22,13242.0,144.2922,144.4773,144.2532,144.4579,13242.0
2023-01-25 14:50:00,148.24,148.32,148.18,148.2,15499.0,144.4773,144.5553,144.4189,144.4384,15499.0
2023-01-25 14:55:00,148.19,148.32,148.19,148.25,18744.0,144.4286,144.5553,144.4286,144.4871,18744.0
2023-01-25 15:00:00,148.25,148.52,148.25,148.47,24096.0,144.4871,144.7502,144.4871,144.7015,24096.0
2023-01-25 15:05:00,148.47,148.54,148.41,148.48,22155.0,144.7015,144.7697,144.643,144.7113,22155.0
2023-01-25 15:10:00,148.47,148.5,148.38,148.42,19506.0,144.7015,144.7307,144.6138,144.6528,19506.0
2023-01-25 15:15:00,148.42,148.46,148.24,148.4,27295.0,144.6528,144.6918,144.4773,144.6333,27295.0
2023-01-25 15:20:00,148.39,148.45,148.3,148.31,20348.0,144.6235,144.682,144.5358,144.5456,20348.0
2023-01-25 15:25:00,148.32,148.47,148.27,148.47,48790.0,144.5553,144.7015,144.5066,144.7015,48790.0
2023-01-25 15:30:00,148.46,148.5,148.31,148.31,33381.0,144.6918,144.7307,144.5456,144.5456,33381.0
2023-01-25 15:35:00,148.31,148.31,148.09,148.2,41611.0,144.5456,144.5456,144.3312,144.4384,41611.0
2023-01-25 15:40:00,148.2,148.21,148.07,148.11,45213.0,144.4384,144.4481,144.3117,144.3506,45213.0
2023-01-25 15:45:00,148.08,148.1,147.94,148.0,71342.0,144.3214,144.3409,144.185,144.2434,71342.0
2023-01-25 15:50:00,147.99,147.99,147.71,147.88,117138.0,144.2337,144.2337,143.9608,144.1265,117138.0
2023-01-25 15:55:00,147.88,148.1,147.72,148.03,215641.0,144.1265,144.3409,143.9705,144.2727,215641.0
2023-01-26 09:30:00,148.32,148.32,147.49,147.73,57289.0,144.5553,144.5553,143.7464,143.9803,57289.0
2023-01-26 09:35:00,147.75,148.48,147.54,148.48,33982.0,143.9998,144.7113,143.7951,144.7113,33982.0
2023-01-26 09:40:00,148.5,148.64,148.33,148.62,23908.0,144.7307,144.8672,144.5651,144.8477,23908.0
2023-01-26 09:45:00,148.65,148.78,148.53,148.73,36912.0,144.8769,145.0036,144.76,144.9549,36912.0
2023-01-26 09:50:00,148.75,148.88,148.48,148.53,40132.0,144.9744,145.1011,144.7113,144.76,40132.0
2023-01-26 09:55:00,148.55,148.84,148.49,148.84,34306.0,144.7795,145.0621,144.721,145.0621,34306.0
2023-01-26 10:00:00,148.85,149.1,148.74,149.06,81656.0,145.0719,145.3155,144.9647,145.2765,81656.0
2023-01-26 10:05:00,149.08,149.08,148.49,148.81,30109.0,145.296,145.296,144.721,145.0329,30109.0
2023-01-26 10:10:00,148.83,149.11,148.82,149.01,28886.0,145.0524,145.3253,145.0426,145.2278,28886.0
2023-01-26 10:15:00,149.05,149.19,148.9,148.9,25563.0,145.2668,145.4032,145.1206,145.1206,25563.0
2023-01-26 10:20:00,148.94,149.0,148.79,148.93,35363.0,145.1596,145.2181,145.0134,145.1498,35363.0
2023-01-26 10:25:00,148.93,149.04,148.59,148.71,28325.0,145.1498,145.257,144.8185,144.9354,28325.0
2023-01-26 10:30:00,148.68,148.86,148.6,148.79,30003.0,144.9062,145.0816,144.8282,145.0134,30003.0
2023-01-26 10:35:00,148.79,148.79,148.41,148.41,24292.0,145.0134,145.0134,144.643,144.643,24292.0
2023-01-26 10:40:00,148.41,148.56,148.4,148.42,20688.0,144.643,144.7892,144.6333,144.6528,20688.0
2023-01-26 10:45:00,148.44,148.5,148.28,148.37,26157.0,144.6723,144.7307,144.5163,144.604,26157.0
2023-01-26 10:50:00,148.37,148.41,147.98,147.99,27561.0,144.604,144.643,144.2239,144.2337,27561.0
2023-01-26 10:55:00,148.0,148.02,147.81,147.86,23978.0,144.2434,144.2629,144.0583,144.107,23978.0
2023-01-26 11:00:00,147.91,148.07,147.8,148.04,25950.0,144.1557,144.3117,144.0485,144.2824,25950.0
2023-01-26 11:05:00,148.03,148.13,147.96,148.03,24433.0,144.2727,144.3701,144.2045,144.2727,24433.0
2023-01-26 11:10:00,148.03,148.19,147.97,148.05,15751.0,144.2727,144.4286,144.2142,144.2922,15751.0
2023-01-26 11:15:00,148.04,148.13,147.95,147.97,9265.0,144.2824,144.3701,144.1947,144.2142,9265.0
2023-01-26 11:20:00,147.97,147.97,147.62,147.62,18963.0,144.2142,144.2142,143.8731,143.8731,18963.0
2023-01-26 11:25:00,147.62,147.99,147.61,147.95,21503.0,143.8731,144.2337,143.8633,144.1947,21503.0
2023-01-26 11:30:00,147.94,148.06,147.93,148.05,11086.0,144.185,144.3019,144.1752,144.2922,11086.0
2023-01-26 11:35:00,148.04,148.22,147.99,148.04,42970.0,144.2824,144.4579,144.2337,144.2824,42970.0
2023-01-26 11:40:00,148.03,148.07,147.94,147.96,26030.0,144.2727,144.3117,144.185,144.2045,26030.0
2023-01-26 11:45:00,147.96,148.11,147.96,148.08,15347.0,144.2045,144.3506,144.2045,144.3214,15347.0
2023-01-26 11:50:00,148.07,148.15,148.01,148.02,19662.0,144.3117,144.3896,144.2532,144.2629,19662.0
2023-01-26 11:55:00,147.99,148.1,147.88,148.05,13157.0,144.2337,144.3409,144.1265,144.2922,13157.0
2023-01-26 12:00:00,148.05,148.08,147.99,148.04,12882.0,144.2922,144.3214,144.2337,144.2824,12882.0
2023-01-26 12:05:00,148.03,148.27,148.01,148.27,18866.0,144.2727,144.5066,144.2532,144.5066,18866.0
2023-01-26 12:10:00,148.26,148.38,148.21,148.34,22614.0,144.4968,144.6138,144.4481,144.5748,22614.0
2023-01-26 12:15:00,148.33,148.39,148.27,148.3,10147.0,144.5651,144.6235,144.5066,144.5358,10147.0
2023-01-26 12:20:00,148.3,148.42,148.29,148.36,18637.0,144.5358,144.6528,144.5261,144.5943,18637.0
2023-01-26 12:25:00,148.39,148.46,148.38,148.43,7203.0,144.6235,144.6918,144.6138,144.6625,7203.0
2023-01-26 12:30:00,148.39,148.46,148.39,148.44,6337.0,144.6235,144.6918,144.6235,144.6723,6337.0
2023-01-26 12:35:00,148.46,148.52,148.42,148.48,8224.0,144.6918,144.7502,144.6528,144.7113,8224.0
2023-01-26 12:40:00,148.51,148.54,148.44,148.44,10916.0,144.7405,144.7697,144.6723,144.6723,10916.0
2023-01-26 12:45:00,148.44,148.53,148.33,148.37,8222.0,144.6723,144.76,144.5651,144.604,8222.0
2023-01-26 12:50:00,148.37,148.51,148.36,148.45,16164.0,144.604,144.7405,144.5943,144.682,16164.0
2023-01-26 12:55:00,148.47,148.53,148.42,148.45,8561.0,144.7015,144.76,144.6528,144.682,8561.0
2023-01-26 13:00:00,148.43,148.55,148.36,148.49,12327.0,144.6625,144.7795,144.5943,144.721,12327.0
2023-01-26 13:05:00,148.47,148.52,148.36,148.38,7241.0,144.7015,144.7502,144.5943,144.6138,7241.0
2023-01-26 13:10:00,148.38,148.55,148.38,148.53,10403.0,144.6138,144.7795,144.6138,144.76,10403.0
2023-01-26 13:15:00,148.53,148.61,148.51,148.52,9503.0,144.76,144.838,144.7405,144.7502,9503.0
2023-01-26 13:20:00,148.52,148.6,148.46,148.59,9393.0,144.7502,144.8282,144.6918,144.8185,9393.0
2023-01-26 13:25:00,148.6,148.67,148.57,148.57,12131.0,144.8282,144.8964,144.799,144.799,12131.0
2023-01-26 13:30:00,148.59,148.82,148.59,148.81,9491.0,144.8185,145.0426,144.8185,145.0329,9491.0
2023-01-26 13:35:00,148.81,149.02,148.79,149.02,11974.0,145.0329,145.2376,145.0134,145.2376,11974.0
2023-01-26 13:40:00,149.01,149.15,149.0,149.05,12040.0,145.2278,145.3643,145.2181,145.2668,12040.0
2023-01-26 13:45:00,149.05,149.05,148.93,148.98,15952.0,145.2668,145.2668,145.1498,145.1986,15952.0
2023-01-26 13:50:00,148.97,148.98,148.79,148.79,7256.0,145.1888,145.1986,145.0134,145.0134,7256.0
2023-01-26 13:55:00,148.79,148.79,148.68,148.76,10853.0,145.0134,145.0134,144.9062,144.9841,10853.0
2023-01-26 14:00:00,148.75,148.75,148.63,148.75,12578.0,144.9744,144.9744,144.8574,144.9744,12578.0
2023-01-26 14:05:00,148.75,148.81,148.67,148.79,9722.0,144.9744,145.0329,144.8964,145.0134,9722.0
2023-01-26 14:10:00,148.78,148.82,148.66,148.66,11554.0,145.0036,145.0426,144.8867,144.8867,11554.0
2023-01-26 14:15:00,148.65,148.65,148.51,148.56,8310.0,144.8769,144.8769,144.7405,144.7892,8310.0
2023-01-26 14:20:00,148.57,148.69,148.57,148.67,10021.0,144.799,144.9159,144.799,144.8964,10021.0
2023-01-26 14:25:00,148.66,148.66,148.42,148.43,10940.0,144.8867,144.8867,144.6528,144.6625,10940.0
2023-01-26 14:30:00,148.45,148.54,148.42,148.54,16093.0,144.682,144.7697,144.6528,144.7697,16093.0
2023-01-26 14:35:00,148.55,148.59,148.41,148.42,15924.0,144.7795,144.8185,144.643,144.6528,15924.0
2023-01-26 14:40:00,148.42,148.58,148.42,148.45,42592.0,144.6528,144.8087,144.6528,144.682,42592.0
2023-01-26 14:45:00,148.44,148.51,148.41,148.47,28528.0,144.6723,144.7405,144.643,144.7015,28528.0
2023-01-26 14:50:00,148.46,148.5,148.4,148.46,23550.0,144.6918,144.7307,144.6333,144.6918,23550.0
2023-01-26 14:55:00,148.46,148.5,148.42,148.49,20013.0,144.6918,144.7307,144.6528,144.721,20013.0
2023-01-26 15:00:00,148.49,148.5,148.42,148.47,22221.0,144.721,144.7307,144.6528,144.7015,22221.0
2023-01-26 15:05:00,148.46,148.46,148.37,148.44,14642.0,144.6918,144.6918,144.604,144.6723,14642.0
2023-01-26 15:10:00,148.44,148.48,148.4,148.42,18192.0,144.6723,144.7113,144.6333,144.6528,18192.0
2023-01-26 15:15:00,148.42,148.51,148.42,148.49,29880.0,144.6528,144.7405,144.6528,144.721,29880.0
2023-01-26 15:20:00,148.48,148.78,148.47,148.78,83467.0,144.7113,145.0036,144.7015,145.0036,83467.0
2023-01-26 15:25:00,148.8,148.9,148.72,148.76,28839.0,145.0231,145.1206,144.9452,144.9841,28839.0
2023-01-26 15:30:00,148.75,148.79,148.67,148.68,27766.0,144.9744,145.0134,144.8964,144.9062,27766.0
2023-01-26 15:35:00,148.7,148.79,148.67,148.71,29375.0,144.9257,145.0134,144.8964,144.9354,29375.0
2023-01-26 15:40:00,148.7,148.79,148.59,148.61,29667.0,144.9257,145.0134,144.8185,144.838,29667.0
2023-01-26 15:45:00,148.61,148.67,148.49,148.61,43823.0,144.838,144.8964,144.721,144.838,43823.0
2023-01-26 15:50:00,148.6,148.82,148.56,148.65,81747.0,144.8282,145.0426,144.7892,144.8769,81747.0
2023-01-26 15:55:00,148.64,148.75,148.53,148.65,187975.0,144.8672,144.9744,144.76,144.8769,187975.0
2023-01-27 09:30:00,148.06,148.2,147.24,147.44,58289.0,144.3019,144.4384,143.5027,143.6977,58289.0
2023-01-27 09:35:00,147.55,147.76,147.49,147.49,32676.0,143.8049,144.0095,143.7464,143.7464,32676.0
2023-01-27 09:40:00,147.5,147.63,147.36,147.58,24816.0,143.7561,143.8828,143.6197,143.8341,24816.0
2023-01-27 09:45:00,147.63,147.82,147.6,147.6,20763.0,143.8828,144.068,143.8536,143.8536,20763.0
2023-01-27 09:50:00,147.58,147.63,147.5,147.63,26250.0,143.8341,143.8828,143.7561,143.8828,26250.0
2023-01-27 09:55:00,147.65,147.76,147.58,147.68,24512.0,143.9023,144.0095,143.8341,143.9316,24512.0
2023-01-27 10:00:00,147.73,147.96,147.63,147.83,16741.0,143.9803,144.2045,143.8828,144.0778,16741.0
2023-01-27 10:05:00,147.81,148.02,147.74,148.0,24936.0,144.0583,144.2629,143.99,144.2434,24936.0
2023-01-27 10:10:00,148.02,148.17,147.87,148.02,40430.0,144.2629,144.4091,144.1167,144.2629,40430.0
2023-01-27 10:15:00,148.02,148.1,147.87,147.92,32645.0,144.2629,144.3409,144.1167,144.1655,32645.0
2023-01-27 10:20:00,147.93,147.95,147.51,147.59,17365.0,144.1752,144.1947,143.7659,143.8438,17365.0
2023-01-27 10:25:00,147.59,147.75,147.48,147.66,27559.0,143.8438,143.9998,143.7366,143.9121,27559.0
2023-01-27 10:30:00,147.65,147.76,147.54,147.56,21327.0,143.9023,144.0095,143.7951,143.8146,21327.0
2023-01-27 10:35:00,147.52,147.65,147.48,147.55,14096.0,143.7756,143.9023,143.7366,143.8049,14096.0
2023-01-27 10:40:00,147.54,147.56,147.44,147.46,15309.0,143.7951,143.8146,143.6977,143.7171,15309.0
2023-01-27 10:45:00,147.49,147.57,147.22,147.35,22674.0,143.7464,143.8244,143.4832,143.6099,22674.0
2023-01-27 10:50:00,147.35,147.35,147.05,147.06,21966.0,143.6099,143.6099,143.3176,143.3273,21966.0
2023-01-27 10:55:00,147.05,147.27,146.97,147.23,15812.0,143.3176,143.532,143.2396,143.493,15812.0
2023-01-27 11:00:00,147.2,147.24,147.09,147.17,13013.0,143.4637,143.5027,143.3565,143.4345,13013.0
2023-01-27 11:05:00,147.17,147.25,147.02,147.05,26281.0,143.4345,143.5125,143.2883,143.3176,26281.0
2023-01-27 11:10:00,147.06,147.06,146.94,146.98,20529.0,143.3273,143.3273,143.2103,143.2493,20529.0
2023-01-27 11:15:00,146.98,146.98,146.87,146.95,40597.0,143.2493,143.2493,143.1421,143.2201,40597.0
2023-01-27 11:20:00,146.95,147.03,146.86,146.92,90624.0,143.2201,143.2981,143.1324,143.1909,90624.0
2023-01-27 11:25:00,146.93,146.93,146.66,146.75,43585.0,143.2006,143.2006,142.9375,143.0252,43585.0
2023-01-27 11:30:00,146.75,147.27,146.7,147.22,45670.0,143.0252,143.532,142.9764,143.4832,45670.0
2023-01-27 11:35:00,147.25,147.32,147.18,147.27,22345.0,143.5125,143.5807,143.4443,143.532,22345.0
2023-01-27 11:40:00,147.31,147.54,147.31,147.44,22973.0,143.571,143.7951,143.571,143.6977,22973.0
2023-01-27 11:45:00,147.46,147.78,147.44,147.64,22552.0,143.7171,144.029,143.6977,143.8926,22552.0
2023-01-27 11:50:00,147.61,147.62,147.34,147.35,16314.0,143.8633,143.8731,143.6002,143.6099,16314.0
2023-01-27 11:55:00,147.36,147.43,147.33,147.35,17805.0,143.6197,143.6879,143.5904,143.6099,17805.0
2023-01-27 12:00:00,147.34,147.42,147.22,147.42,18844.0,143.6002,143.6782,143.4832,143.6782,18844.0
2023-01-27 12:05:00,147.44,147.58,147.35,147.51,21947.0,143.6977,143.8341,143.6099,143.7659,21947.0
2023-01-27 12:10:00,147.5,147.55,147.39,147.47,12057.0,143.7561,143.8049,143.6489,143.7269,12057.0
2023-01-27 12:15:00,147.47,147.61,147.42,147.53,19242.0,143.7269,143.8633,143.6782,143.7854,19242.0
2023-01-27 12:20:00,147.52,147.53,147.43,147.47,13362.0,143.7756,143.7854,143.6879,143.7269,13362.0
2023-01-27 12:25:00,147.46,147.46,147.24,147.24,19730.0,143.7171,143.7171,143.5027,143.5027,19730.0
2023-01-27 12:30:00,147.24,147.37,147.22,147.32,13440.0,143.5027,143.6294,143.4832,143.5807,13440.0
2023-01-27 12:35:00,147.31,147.38,147.1,147.1,14334.0,143.571,143.6392,143.3663,143.3663,14334.0
2023-01-27 12:40:00,147.07,147.22,147.05,147.07,13911.0,143.337,143.4832,143.3176,143.337,13911.0
2023-01-27 12:45:00,147.06,147.21,147.0,147.2,17992.0,143.3273,143.4735,143.2688,143.4637,17992.0
2023-01-27 12:50:00,147.19,147.22,147.07,147.07,6432.0,143.454,143.4832,143.337,143.337,6432.0
2023-01-27 12:55:00,147.05,147.08,146.95,147.02,12684.0,143.3176,143.3468,143.2201,143.2883,12684.0
2023-01-27 13:00:00,147.04,147.07,146.77,146.77,14375.0,143.3078,143.337,143.0447,143.0447,14375.0
2023-01-27 13:05:00,146.78,146.96,146.77,146.82,14432.0,143.0544,143.2298,143.0447,143.0934,14432.0
2023-01-27 13:10:00,146.8,146.95,146.75,146.87,20911.0,143.0739,143.2201,143.0252,143.1421,20911.0
2023-01-27 13:15:00,146.87,146.91,146.69,146.74,14690.0,143.1421,143.1811,142.9667,143.0154,14690.0
2023-01-27 13:20:00,146.76,146.8,146.73,146.75,13864.0,143.0349,143.0739,143.0057,143.0252,13864.0
2023-01-27 13:25:00,146.76,146.83,146.73,146.73,9308.0,143.0349,143.1031,143.0057,143.0057,9308.0
2023-01-27 13:30:00,146.72,146.74,146.51,146.58,21146.0,142.9959,143.0154,142.7913,142.8595,21146.0
2023-01-27 13:35:00,146.59,146.64,146.47,146.48,9054.0,142.8692,142.918,142.7523,142.762,9054.0
2023-01-27 13:40:00,146.47,146.48,146.31,146.33,28536.0,142.7523,142.762,142.5963,142.6158,28536.0
2023-01-27 13:45:00,146.33,146.36,146.25,146.29,18219.0,142.6158,142.6451,142.5379,142.5768,18219.0
2023-01-27 13:50:00,146.31,146.35,146.17,146.33,18766.0,142.5963,142.6353,142.4599,142.6158,18766.0
2023-01-27 13:55:00,146.34,146.53,146.34,146.48,14823.0,142.6256,142.8108,142.6256,142.762,14823.0
2023-01-27 14:00:00,146.49,146.55,146.47,146.51,15277.0,142.7718,142.8302,142.7523,142.7913,15277.0
2023-01-27 14:05:00,146.49,146.56,146.42,146.53,14559.0,142.7718,142.84,142.7035,142.8108,14559.0
2023-01-27 14:10:00,146.53,146.63,146.53,146.59,21770.0,142.8108,142.9082,142.8108,142.8692,21770.0
2023-01-27 14:15:00,146.61,146.64,146.44,146.49,31655.0,142.8887,142.918,142.723,142.7718,31655.0
2023-01-27 14:20:00,146.5,146.85,146.49,146.83,86951.0,142.7815,143.1226,142.7718,143.1031,86951.0
2023-01-27 14:25:00,146.85,147.05,146.82,147.05,14125.0,143.1226,143.3176,143.0934,143.3176,14125.0
2023-01-27 14:30:00,147.02,147.2,147.02,147.14,18954.0,143.2883,143.4637,143.2883,143.4053,18954.0
2023-01-27 14:35:00,147.13,147.39,147.12,147.26,22992.0,143.3955,143.6489,143.3858,143.5222,22992.0
2023-01-27 14:40:00,147.33,147.37,147.27,147.28,12883.0,143.5904,143.6294,143.532,143.5417,12883.0
2023-01-27 14:45:00,147.28,147.3,147.17,147.2,29782.0,143.5417,143.5612,143.4345,143.4637,29782.0
2023-01-27 14:50:00,147.2,147.21,147.1,147.19,14243.0,143.4637,143.4735,143.3663,143.454,14243.0
2023-01-27 14:55:00,147.19,147.25,147.05,147.1,17016.0,143.454,143.5125,143.3176,143.3663,17016.0
2023-01-27 15:00:00,147.11,147.21,147.05,147.09,25055.0,143.376,143.4735,143.3176,143.3565,25055.0
2023-01-27 15:05:00,147.07,147.26,147.05,147.19,26076.0,143.337,143.5222,143.3176,143.454,26076.0
2023-01-27 15:10:00,147.18,147.21,146.89,146.89,29276.0,143.4443,143.4735,143.1616,143.1616,29276.0
2023-01-27 15:15:00,146.92,147.06,146.89,146.89,35346.0,143.1909,143.3273,143.1616,143.1616,35346.0
2023-01-27 15:20:00,146.9,146.9,146.71,146.77,42559.0,143.1714,143.1714,142.9862,143.0447,42559.0
2023-01-27 15:25:00,146.78,146.96,146.66,146.95,28332.0,143.0544,143.2298,142.9375,143.2201,28332.0
2023-01-27 15:30:00,146.94,147.03,146.88,146.96,40601.0,143.2103,143.2981,143.1519,143.2298,40601.0
2023-01-27 15:35:00,146.98,147.03,146.91,146.95,40721.0,143.2493,143.2981,143.1811,143.2201,40721.0
2023-01-27 15:40:00,146.96,147.23,146.95,147.08,83189.0,143.2298,143.493,143.2201,143.3468,83189.0
2023-01-27 15:45:00,147.07,147.18,146.97,147.17,95994.0,143.337,143.4443,143.2396,143.4345,95994.0
2023-01-27 15:50:00,147.17,147.19,146.73,146.86,94162.0,143.4345,143.454,143.0057,143.1324,94162.0
2023-01-27 15:55:00,146.82,146.89,146.61,146.71,224824.0,143.0934,143.1616,142.8887,142.9862,224824.0
2023-01-30 09:30:00,145.89,146.41,145.34,146.22,86626.0,142.187,142.6938,141.651,142.5086,86626.0
2023-01-30 09:35:00,146.24,146.68,146.12,146.59,62993.0,142.5281,142.9569,142.4112,142.8692,62993.0
2023-01-30 09:40:00,146.56,147.04,146.4,146.98,63294.0,142.84,143.3078,142.6841,143.2493,63294.0
2023-01-30 09:45:00,147.0,147.4,146.9,147.35,56358.0,143.2688,143.6587,143.1714,143.6099,56358.0
2023-01-30 09:50:00,147.38,147.5,146.95,147.08,33133.0,143.6392,143.7561,143.2201,143.3468,33133.0
2023-01-30 09:55:00,147.11,147.31,147.02,147.27,24944.0,143.376,143.571,143.2883,143.532,24944.0
2023-01-30 10:00:00,147.28,147.52,147.02,147.17,36580.0,143.5417,143.7756,143.2883,143.4345,36580.0
2023-01-30 10:05:00,147.17,147.3,146.95,147.19,22482.0,143.4345,143.5612,143.2201,143.454,22482.0
2023-01-30 10:10:00,147.2,147.51,147.12,147.2,28273.0,143.4637,143.7659,143.3858,143.4637,28273.0
2023-01-30 10:15:00,147.22,147.4,147.17,147.37,33512.0,143.4832,143.6587,143.4345,143.6294,33512.0
2023-01-30 10:20:00,147.35,147.74,147.28,147.73,46134.0,143.6099,143.99,143.5417,143.9803,46134.0
2023-01-30 10:25:00,147.73,147.88,147.6,147.88,30280.0,143.9803,144.1265,143.8536,144.1265,30280.0
2023-01-30 10:30:00,147.88,147.95,147.71,147.74,34554.0,144.1265,144.1947,143.9608,143.99,34554.0
2023-01-30 10:35:00,147.7,147.78,147.4,147.61,17282.0,143.9511,144.029,143.6587,143.8633,17282.0
2023-01-30 10:40:00,147.62,147.7,147.51,147.67,20034.0,143.8731,143.9511,143.7659,143.9218,20034.0
2023-01-30 10:45:00,147.65,147.65,147.34,147.46,24029.0,143.9023,143.9023,143.6002,143.7171,24029.0
2023-01-30 10:50:00,147.45,147.46,147.1,147.18,37940.0,143.7074,143.7171,143.3663,143.4443,37940.0
2023-01-30 10:55:00,147.16,147.26,147.08,147.12,17594.0,143.4248,143.5222,143.3468,143.3858,17594.0
2023-01-30 11:00:00,147.11,147.12,146.94,147.12,15025.0,143.376,143.3858,143.2103,143.3858,15025.0
2023-01-30 11:05:00,147.13,147.2,147.02,147.09,21969.0,143.3955,143.4637,143.2883,143.3565,21969.0
2023-01-30 11:10:00,147.11,147.36,147.11,147.29,14066.0,143.376,143.6197,143.376,143.5515,14066.0
2023-01-30 11:15:00,147.3,147.35,147.27,147.34,17478.0,143.5612,143.6099,143.532,143.6002,17478.0
2023-01-30 11:20:00,147.36,147.36,147.09,147.15,16334.0,143.6197,143.6197,143.3565,143.415,16334.0
2023-01-30 11:25:00,147.16,147.27,147.14,147.18,27061.0,143.4248,143.532,143.4053,143.4443,27061.0
2023-01-30 11:30:00,147.17,147.37,147.16,147.18,13841.0,143.4345,143.6294,143.4248,143.4443,13841.0
2023-01-30 11:35:00,147.18,147.2,147.05,147.06,17410.0,143.4443,143.4637,143.3176,143.3273,17410.0
2023-01-30 11:40:00,147.07,147.12,146.96,147.08,15502.0,143.337,143.3858,143.2298,143.3468,15502.0
2023-01-30 11:45:00,147.08,147.08,146.96,146.99,14927.0,143.3468,143.3468,143.2298,143.2591,14927.0
2023-01-30 11:50:00,146.99,146.99,146.77,146.78,17517.0,143.2591,143.2591,143.0447,143.0544,17517.0
2023-01-30 11:55:00,146.75,147.07,146.65,147.05,19056.0,143.0252,143.337,142.9277,143.3176,19056.0
2023-01-30 12:00:00,147.03,147.1,146.99,147.08,9280.0,143.2981,143.3663,143.2591,143.3468,9280.0
2023-01-30 12:05:00,147.08,147.28,147.07,147.28,13936.0,143.3468,143.5417,143.337,143.5417,13936.0
2023-01-30 12:10:00,147.29,147.39,147.23,147.37,9995.0,143.5515,143.6489,143.493,143.6294,9995.0
2023-01-30 12:15:00,147.37,147.37,147.16,147.16,15282.0,143.6294,143.6294,143.4248,143.4248,15282.0
2023-01-30 12:20:00,147.14,147.28,147.1,147.28,16434.0,143.4053,143.5417,143.3663,143.5417,16434.0
2023-01-30 12:25:00,147.28,147.3,147.04,147.1,15865.0,143.5417,143.5612,143.3078,143.3663,15865.0
2023-01-30 12:30:00,147.13,147.13,146.89,146.89,12563.0,143.3955,143.3955,143.1616,143.1616,12563.0
2023-01-30 12:35:00,146.88,146.94,146.85,146.93,17376.0,143.1519,143.2103,143.1226,143.2006,17376.0
2023-01-30 12:40:00,146.94,147.08,146.94,146.94,24952.0,143.2103,143.3468,143.2103,143.2103,24952.0
2023-01-30 12:45:00,146.93,146.93,146.8,146.83,23868.0,143.2006,143.2006,143.0739,143.1031,23868.0
2023-01-30 12:50:00,146.82,146.83,146.63,146.74,33300.0,143.0934,143.1031,142.9082,143.0154,33300.0
2023-01-30 12:55:00,146.72,146.8,146.58,146.65,31416.0,142.9959,143.0739,142.8595,142.9277,31416.0
2023-01-30 13:00:00,146.63,146.68,146.46,146.66,28686.0,142.9082,142.9569,142.7425,142.9375,28686.0
2023-01-30 13:05:00,146.64,146.73,146.63,146.7,18274.0,142.918,143.0057,142.9082,142.9764,18274.0
2023-01-30 13:10:00,146.67,146.82,146.61,146.82,24161.0,142.9472,143.0934,142.8887,143.0934,24161.0
2023-01-30 13:15:00,146.84,147.32,146.84,147.21,16241.0,143.1129,143.5807,143.1129,143.4735,16241.0
2023-01-30 13:20:00,147.21,147.24,147.09,147.2,11827.0,143.4735,143.5027,143.3565,143.4637,11827.0
2023-01-30 13:25:00,147.19,147.2,147.07,147.12,11690.0,143.454,143.4637,143.337,143.3858,11690.0
2023-01-30 13:30:00,147.1,147.1,146.85,146.94,20022.0,143.3663,143.3663,143.1226,143.2103,20022.0
2023-01-30 13:35:00,146.95,147.04,146.89,146.96,14532.0,143.2201,143.3078,143.1616,143.2298,14532.0
2023-01-30 13:40:00,146.97,146.97,146.81,146.92,19443.0,143.2396,143.2396,143.0836,143.1909,19443.0
2023-01-30 13:45:00,146.92,147.05,146.86,147.0,16012.0,143.1909,143.3176,143.1324,143.2688,16012.0
2023-01-30 13:50:00,146.99,147.07,146.95,146.99,14974.0,143.2591,143.337,143.2201,143.2591,14974.0
2023-01-30 13:55:00,146.99,147.0,146.92,146.98,26674.0,143.2591,143.2688,143.1909,143.2493,26674.0
2023-01-30 14:00:00,146.93,147.01,146.93,147.0,17394.0,143.2006,143.2786,143.2006,143.2688,17394.0
2023-01-30 14:05:00,147.0,147.12,146.89,146.89,19214.0,143.2688,143.3858,143.1616,143.1616,19214.0
2023-01-30 14:10:00,146.89,147.01,146.89,146.96,16929.0,143.1616,143.2786,143.1616,143.2298,16929.0
2023-01-30 14:15:00,146.96,146.99,146.87,146.94,16001.0,143.2298,143.2591,143.1421,143.2103,16001.0
2023-01-30 14:20:00,146.95,147.03,146.93,146.93,10551.0,143.2201,143.2981,143.2006,143.2006,10551.0
2023-01-30 14:25:00,146.93,146.94,146.8,146.81,13014.0,143.2006,143.2103,143.0739,143.0836,13014.0
2023-01-30 14:30:00,146.79,146.85,146.75,146.84,16969.0,143.0642,143.1226,143.0252,143.1129,16969.0
2023-01-30 14:35:00,146.8,146.84,146.68,146.7,19889.0,143.0739,143.1129,142.9569,142.9764,19889.0
2023-01-30 14:40:00,146.71,146.76,146.6,146.75,15161.0,142.9862,143.0349,142.879,143.0252,15161.0
2023-01-30 14:45:00,146.74,146.77,146.54,146.56,18953.0,143.0154,143.0447,142.8205,142.84,18953.0
2023-01-30 14:50:00,146.55,146.66,146.51,146.63,17145.0,142.8302,142.9375,142.7913,142.9082,17145.0
2023-01-30 14:55:00,146.61,146.7,146.52,146.66,18444.0,142.8887,142.9764,142.801,142.9375,18444.0
2023-01-30 15:00:00,146.65,146.78,146.58,146.75,17865.0,142.9277,143.0544,142.8595,143.0252,17865.0
2023-01-30 15:05:00,146.74,146.76,146.61,146.69,27618.0,143.0154,143.0349,142.8887,142.9667,27618.0
2023-01-30 15:10:00,146.69,146.8,146.64,146.65,23545.0,142.9667,143.0739,142.918,142.9277,23545.0
2023-01-30 15:15:00,146.64,146.73,146.61,146.63,20043.0,142.918,143.0057,142.8887,142.9082,20043.0
2023-01-30 15:20:00,146.64,146.64,146.48,146.48,33459.0,142.918,142.918,142.762,142.762,33459.0
2023-01-30 15:25:00,146.46,146.64,146.41,146.46,46208.0,142.7425,142.918,142.6938,142.7425,46208.0
2023-01-30 15:30:00,146.46,146.71,146.45,146.71,53168.0,142.7425,142.9862,142.7328,142.9862,53168.0
2023-01-30 15:35:00,146.72,147.12,146.72,147.12,43116.0,142.9959,143.3858,142.9959,143.3858,43116.0
2023-01-30 15:40:00,147.12,147.19,146.99,147.07,69752.0,143.3858,143.454,143.2591,143.337,69752.0
2023-01-30 15:45:00,147.08,147.19,147.01,147.16,47439.0,143.3468,143.454,143.2786,143.4248,47439.0
2023-01-30 15:50:00,147.16,147.28,146.91,146.96,96339.0,143.4248,143.5417,143.1811,143.2298,96339.0
2023-01-30 15:55:00,146.98,147.2,146.82,146.99,254181.0,143.2493,143.4637,143.0934,143.2591,254181.0
2023-01-31 09:30:00,147.58,148.32,147.48,147.71,89506.0,143.8341,144.5553,143.7366,143.9608,89506.0
2023-01-31 09:35:00,147.85,148.09,147.74,147.83,33195.0,144.0972,144.3312,143.99,144.0778,33195.0
2023-01-31 09:40:00,147.8,148.37,147.68,148.28,24818.0,144.0485,144.604,143.9316,144.5163,24818.0
2023-01-31 09:45:00,148.28,148.74,148.26,148.68,35177.0,144.5163,144.9647,144.4968,144.9062,35177.0
2023-01-31 09:50:00,148.68,148.68,148.0,148.18,49210.0,144.9062,144.9062,144.2434,144.4189,49210.0
2023-01-31 09:55:00,148.15,148.4,147.77,147.78,30765.0,144.3896,144.6333,144.0193,144.029,30765.0
2023-01-31 10:00:00,147.78,148.19,147.77,148.12,36942.0,144.029,144.4286,144.0193,144.3604,36942.0
2023-01-31 10:05:00,148.12,148.24,147.99,148.05,35384.0,144.3604,144.4773,144.2337,144.2922,35384.0
2023-01-31 10:10:00,148.06,148.63,148.06,148.62,43497.0,144.3019,144.8574,144.3019,144.8477,43497.0
2023-01-31 10:15:00,148.64,148.82,148.54,148.8,45506.0,144.8672,145.0426,144.7697,145.0231,45506.0
2023-01-31 10:20:00,148.82,148.87,148.73,148.87,27851.0,145.0426,145.0914,144.9549,145.0914,27851.0
2023-01-31 10:25:00,148.87,149.11,148.75,149.11,43693.0,145.0914,145.3253,144.9744,145.3253,43693.0
2023-01-31 10:30:00,149.16,149.31,149.08,149.3,37642.0,145.374,145.5202,145.296,145.5104,37642.0
2023-01-31 10:35:00,149.32,149.34,149.11,149.12,25572.0,145.5299,145.5494,145.3253,145.335,25572.0
2023-01-31 10:40:00,149.15,149.44,149.14,149.28,27926.0,145.3643,145.6469,145.3545,145.491,27926.0
2023-01-31 10:45:00,149.27,149.3,148.71,148.71,41956.0,145.4812,145.5104,144.9354,144.9354,41956.0
2023-01-31 10:50:00,148.73,148.75,148.2,148.24,41767.0,144.9549,144.9744,144.4384,144.4773,41767.0
2023-01-31 10:55:00,148.24,148.76,148.15,148.75,76529.0,144.4773,144.9841,144.3896,144.9744,76529.0
2023-01-31 11:00:00,148.78,149.04,148.68,148.74,47544.0,145.0036,145.257,144.9062,144.9647,47544.0
2023-01-31 11:05:00,148.71,148.81,148.67,148.7,50132.0,144.9354,145.0329,144.8964,144.9257,50132.0
2023-01-31 11:10:00,148.69,148.74,148.48,148.56,28610.0,144.9159,144.9647,144.7113,144.7892,28610.0
2023-01-31 11:15:00,148.57,148.64,148.34,148.35,35758.0,144.799,144.8672,144.5748,144.5846,35758.0
2023-01-31 11:20:00,148.35,148.67,148.35,148.66,27569.0,144.5846,144.8964,144.5846,144.8867,27569.0
2023-01-31 11:25:00,148.68,148.88,148.64,148.78,28760.0,144.9062,145.1011,144.8672,145.0036,28760.0
2023-01-31 11:30:00,148.78,149.1,148.76,149.08,36757.0,145.0036,145.3155,144.9841,145.296,36757.0
2023-01-31 11:35:00,149.11,149.15,148.98,148.99,25714.0,145.3253,145.3643,145.1986,145.2083,25714.0
2023-01-31 11:40:00,149.01,149.27,148.99,149.2,48729.0,145.2278,145.4812,145.2083,145.413,48729.0
2023-01-31 11:45:00,149.21,149.38,149.2,149.29,27831.0,145.4227,145.5884,145.413,145.5007,27831.0
2023-01-31 11:50:00,149.28,149.42,149.2,149.4,18457.0,145.491,145.6274,145.413,145.6079,18457.0
2023-01-31 11:55:00,149.38,149.4,149.18,149.18,14926.0,145.5884,145.6079,145.3935,145.3935,14926.0
2023-01-31 12:00:00,149.17,149.41,149.12,149.24,26127.0,145.3837,145.6177,145.335,145.452,26127.0
2023-01-31 12:05:00,149.27,149.42,149.21,149.21,29251.0,145.4812,145.6274,145.4227,145.4227,29251.0
2023-01-31 12:10:00,149.22,149.48,149.21,149.47,28569.0,145.4325,145.6859,145.4227,145.6761,28569.0
2023-01-31 12:15:00,149.47,149.61,149.4,149.61,38910.0,145.6761,145.8126,145.6079,145.8126,38910.0
2023-01-31 12:20:00,149.61,149.75,149.47,149.75,24504.0,145.8126,145.949,145.6761,145.949,24504.0
2023-01-31 12:25:00,149.75,149.76,149.52,149.57,23614.0,145.949,145.9588,145.7249,145.7736,23614.0
2023-01-31 12:30:00,149.56,149.74,149.55,149.73,16519.0,145.7638,145.9393,145.7541,145.9295,16519.0
2023-01-31 12:35:00,149.74,149.86,149.7,149.81,17766.0,145.9393,146.0562,145.9003,146.0075,17766.0
2023-01-31 12:40:00,149.78,149.92,149.73,149.87,21155.0,145.9783,146.1147,145.9295,146.066,21155.0
2023-01-31 12:45:00,149.88,149.97,149.75,149.75,25395.0,146.0757,146.1634,145.949,145.949,25395.0
2023-01-31 12:50:00,149.76,149.84,149.76,149.79,22204.0,145.9588,146.0367,145.9588,145.988,22204.0
2023-01-31 12:55:00,149.79,149.81,149.34,149.41,48315.0,145.988,146.0075,145.5494,145.6177,48315.0
2023-01-31 13:00:00,149.39,149.61,149.2,149.55,33856.0,145.5982,145.8126,145.413,145.7541,33856.0
2023-01-31 13:05:00,149.53,149.66,149.43,149.46,17701.0,145.7346,145.8613,145.6371,145.6664,17701.0
2023-01-31 13:10:00,149.43,149.71,149.43,149.59,21559.0,145.6371,145.91,145.6371,145.7931,21559.0
2023-01-31 13:15:00,149.6,149.67,149.54,149.55,19615.0,145.8028,145.8711,145.7444,145.7541,19615.0
2023-01-31 13:20:00,149.55,149.6,149.36,149.43,20667.0,145.7541,145.8028,145.5689,145.6371,20667.0
2023-01-31 13:25:00,149.44,149.5,149.32,149.43,18765.0,145.6469,145.7054,145.5299,145.6371,18765.0
2023-01-31 13:30:00,149.45,149.54,149.4,149.4,13142.0,145.6566,145.7444,145.6079,145.6079,13142.0
2023-01-31 13:35:00,149.39,149.59,149.39,149.5,22332.0,145.5982,145.7931,145.5982,145.7054,22332.0
2023-01-31 13:40:00,149.5,149.52,149.36,149.4,16280.0,145.7054,145.7249,145.5689,145.6079,16280.0
2023-01-31 13:45:00,149.38,149.55,149.35,149.48,17805.0,145.5884,145.7541,145.5592,145.6859,17805.0
2023-01-31 13:50:00,149.51,149.59,149.45,149.49,19144.0,145.7151,145.7931,145.6566,145.6956,19144.0
2023-01-31 13:55:00,149.47,149.52,149.39,149.4,36200.0,145.6761,145.7249,145.5982,145.6079,36200.0
2023-01-31 14:00:00,149.39,149.49,149.38,149.47,32202.0,145.5982,145.6956,145.5884,145.6761,32202.0
2023-01-31 14:05:00,149.47,149.54,149.41,149.48,25770.0,145.6761,145.7444,145.6177,145.6859,25770.0
2023-01-31 14:10:00,149.49,149.53,149.41,149.44,29208.0,145.6956,145.7346,145.6177,145.6469,29208.0
2023-01-31 14:15:00,149.46,149.5,149.22,149.25,28753.0,145.6664,145.7054,145.4325,145.4617,28753.0
2023-01-31 14:20:00,149.24,149.46,149.17,149.41,25138.0,145.452,145.6664,145.3837,145.6177,25138.0
2023-01-31 14:25:00,149.37,149.38,149.22,149.23,47558.0,145.5787,145.5884,145.4325,145.4422,47558.0
2023-01-31 14:30:00,149.23,149.24,149.01,149.09,39252.0,145.4422,145.452,145.2278,145.3058,39252.0
2023-01-31 14:35:00,149.08,149.11,148.93,148.98,36729.0,145.296,145.3253,145.1498,145.1986,36729.0
2023-01-31 14:40:00,148.98,149.06,148.88,149.05,425444.0,145.1986,145.2765,145.1011,145.2668,425444.0
2023-01-31 14:45:00,149.06,149.11,148.97,149.11,37685.0,145.2765,145.3253,145.1888,145.3253,37685.0
2023-01-31 14:50:00,149.11,149.2,148.97,149.08,194312.0,145.3253,145.413,145.1888,145.296,194312.0
2023-01-31 14:55:00,149.08,149.15,148.93,148.97,46527.0,145.296,145.3643,145.1498,145.1888,46527.0
2023-01-31 15:00:00,148.96,149.03,148.93,148.93,25390.0,145.1791,145.2473,145.1498,145.1498,25390.0
2023-01-31 15:05:00,148.93,149.09,148.93,149.04,25752.0,145.1498,145.3058,145.1498,145.257,25752.0
2023-01-31 15:10:00,149.02,149.05,148.81,148.84,40596.0,145.2376,145.2668,145.0329,145.0621,40596.0
2023-01-31 15:15:00,148.85,149.01,148.8,148.99,50454.0,145.0719,145.2278,145.0231,145.2083,50454.0
2023-01-31 15:20:00,148.99,149.06,148.81,148.81,48073.0,145.2083,145.2765,145.0329,145.0329,48073.0
2023-01-31 15:25:00,148.81,148.89,148.69,148.8,42254.0,145.0329,145.1109,144.9159,145.0231,42254.0
2023-01-31 15:30:00,148.8,148.91,148.77,148.86,71263.0,145.0231,145.1303,144.9939,145.0816,71263.0
2023-01-31 15:35:00,148.86,149.04,148.86,148.91,70066.0,145.0816,145.257,145.0816,145.1303,70066.0
2023-01-31 15:40:00,148.91,149.06,148.9,149.02,67834.0,145.1303,145.2765,145.1206,145.2376,67834.0
2023-01-31 15:45:00,149.03,149.26,148.96,149.14,108486.0,145.2473,145.4715,145.1791,145.3545,108486.0
2023-01-31 15:50:00,149.13,149.4,149.07,149.14,127010.0,145.3448,145.6079,145.2863,145.3545,127010.0
2023-01-31 15:55:00,149.13,149.48,148.96,149.33,307034.0,145.3448,145.6859,145.1791,145.5397,307034.0
2023-02-01 09:30:00,149.15,151.0,149.07,149.28,344810.0,145.3643,147.1673,145.2863,145.491,344810.0
2023-02-01 09:35:00,149.37,150.44,148.49,148.97,125240.0,145.5787,146.6215,144.721,145.1888,125240.0
2023-02-01 09:40:00,148.96,150.09,148.54,149.51,86376.0,145.1791,146.2804,144.7697,145.7151,86376.0
2023-02-01 09:45:00,149.49,150.01,149.22,149.8,109859.0,145.6956,146.2024,145.4325,145.9978,109859.0
2023-02-01 09:50:00,149.77,150.09,149.49,149.71,73231.0,145.9685,146.2804,145.6956,145.91,73231.0
2023-02-01 09:55:00,149.72,151.0,149.71,150.74,153442.0,145.9198,147.1673,145.91,146.9139,153442.0
2023-02-01 10:00:00,150.68,151.0,149.97,150.6,86513.0,146.8554,147.1673,146.1634,146.7774,86513.0
2023-02-01 10:05:00,150.58,150.59,149.54,149.81,46603.0,146.758,146.7677,145.7444,146.0075,46603.0
2023-02-01 10:10:00,149.89,150.13,149.71,149.95,44085.0,146.0855,146.3194,145.91,146.1439,44085.0
2023-02-01 10:15:00,150.01,150.41,149.77,149.94,65022.0,146.2024,146.5923,145.9685,146.1342,65022.0
2023-02-01 10:20:00,149.91,150.11,149.7,149.84,58630.0,146.105,146.2999,145.9003,146.0367,58630.0
2023-02-01 10:25:00,149.89,150.18,149.8,149.88,20509.0,146.0855,146.3681,145.9978,146.0757,20509.0
2023-02-01 10:30:00,149.93,150.1,149.59,149.59,26914.0,146.1245,146.2901,145.7931,145.7931,26914.0
2023-02-01 10:35:00,149.64,149.67,149.27,149.31,36776.0,145.8418,145.8711,145.4812,145.5202,36776.0
2023-02-01 10:40:00,149.33,149.36,148.92,148.92,90777.0,145.5397,145.5689,145.1401,145.1401,90777.0
2023-02-01 10:45:00,148.98,149.66,148.98,149.62,105479.0,145.1986,145.8613,145.1986,145.8223,105479.0
2023-02-01 10:50:00,149.62,149.92,149.39,149.89,66228.0,145.8223,146.1147,145.5982,146.0855,66228.0
2023-02-01 10:55:00,149.92,150.06,149.73,150.04,50812.0,146.1147,146.2512,145.9295,146.2317,50812.0
2023-02-01 11:00:00,150.03,150.24,150.0,150.19,28858.0,146.2219,146.4266,146.1927,146.3779,28858.0
2023-02-01 11:05:00,150.18,150.39,149.94,150.37,61638.0,146.3681,146.5728,146.1342,146.5533,61638.0
2023-02-01 11:10:00,150.35,150.71,150.3,150.32,71825.0,146.5338,146.8847,146.4851,146.5046,71825.0
2023-02-01 11:15:00,150.32,150.4,150.25,150.34,41499.0,146.5046,146.5825,146.4363,146.524,41499.0
2023-02-01 11:20:00,150.36,150.55,149.91,149.97,22902.0,146.5435,146.7287,146.105,146.1634,22902.0
2023-02-01 11:25:00,149.99,150.32,149.99,150.07,30811.0,146.1829,146.5046,146.1829,146.2609,30811.0
2023-02-01 11:30:00,150.07,150.49,149.94,150.45,29312.0,146.2609,146.6702,146.1342,146.6313,29312.0
2023-02-01 11:35:00,150.46,150.98,150.41,150.96,77772.0,146.641,147.1478,146.5923,147.1283,77772.0
2023-02-01 11:40:00,150.95,150.95,150.73,150.83,24113.0,147.1186,147.1186,146.9041,147.0016,24113.0
2023-02-01 11:45:00,150.8,151.28,150.75,151.17,70371.0,146.9724,147.4402,146.9236,147.333,70371.0
2023-02-01 11:50:00,151.19,151.87,151.19,151.84,50345.0,147.3525,148.0152,147.3525,147.986,50345.0
2023-02-01 11:55:00,151.84,151.92,151.3,151.39,50490.0,147.986,148.0639,147.4597,147.5474,50490.0
2023-02-01 12:00:00,151.36,151.57,151.29,151.48,30742.0,147.5182,147.7228,147.4499,147.6351,30742.0
2023-02-01 12:05:00,151.5,151.61,151.13,151.2,56434.0,147.6546,147.7618,147.294,147.3622,56434.0
2023-02-01 12:10:00,151.21,151.3,151.07,151.19,43128.0,147.372,147.4597,147.2355,147.3525,43128.0
2023-02-01 12:15:00,151.19,151.27,151.1,151.22,17198.0,147.3525,147.4304,147.2648,147.3817,17198.0
2023-02-01 12:20:00,151.24,151.5,151.13,151.47,29402.0,147.4012,147.6546,147.294,147.6254,29402.0
2023-02-01 12:25:00,151.49,151.63,151.42,151.44,30192.0,147.6449,147.7813,147.5766,147.5961,30192.0
2023-02-01 12:30:00,151.44,151.46,151.05,151.1,37253.0,147.5961,147.6156,147.216,147.2648,37253.0
2023-02-01 12:35:00,151.08,151.1,150.95,150.96,16536.0,147.2453,147.2648,147.1186,147.1283,16536.0
2023-02-01 12:40:00,150.96,150.99,150.68,150.74,21870.0,147.1283,147.1575,146.8554,146.9139,21870.0
2023-02-01 12:45:00,150.74,150.78,150.63,150.64,21913.0,146.9139,146.9529,146.8067,146.8164,21913.0
2023-02-01 12:50:00,150.64,150.72,150.48,150.6,18254.0,146.8164,146.8944,146.6605,146.7774,18254.0
2023-02-01 12:55:00,150.59,150.89,150.58,150.72,19514.0,146.7677,147.0601,146.758,146.8944,19514.0
2023-02-01 13:00:00,150.73,150.84,150.55,150.84,9639.0,146.9041,147.0114,146.7287,147.0114,9639.0
2023-02-01 13:05:00,150.9,151.18,150.86,150.92,21637.0,147.0698,147.3427,147.0308,147.0893,21637.0
2023-02-01 13:10:00,150.9,151.12,150.84,151.12,15889.0,147.0698,147.2842,147.0114,147.2842,15889.0
2023-02-01 13:15:00,151.11,151.2,150.83,150.88,32446.0,147.2745,147.3622,147.0016,147.0503,32446.0
2023-02-01 13:20:00,150.83,150.88,150.69,150.69,10688.0,147.0016,147.0503,146.8652,146.8652,10688.0
2023-02-01 13:25:00,150.69,150.69,150.52,150.53,16649.0,146.8652,146.8652,146.6995,146.7092,16649.0
2023-02-01 13:30:00,150.53,150.58,150.42,150.49,11825.0,146.7092,146.758,146.602,146.6702,11825.0
2023-02-01 13:35:00,150.49,150.52,150.28,150.28,13551.0,146.6702,146.6995,146.4656,146.4656,13551.0
2023-02-01 13:40:00,150.28,150.36,149.82,149.91,31467.0,146.4656,146.5435,146.0172,146.105,31467.0
2023-02-01 13:45:00,149.92,150.23,149.91,150.19,39194.0,146.1147,146.4168,146.105,146.3779,39194.0
2023-02-01 13:50:00,150.19,150.45,150.18,150.44,15751.0,146.3779,146.6313,146.3681,146.6215,15751.0
2023-02-01 13:55:00,150.44,150.68,150.43,150.54,39901.0,146.6215,146.8554,146.6118,146.719,39901.0
2023-02-01 14:00:00,150.31,150.51,149.97,150.13,36878.0,146.4948,146.6897,146.1634,146.3194,36878.0
2023-02-01 14:05:00,150.13,150.78,150.12,150.62,23759.0,146.3194,146.9529,146.3096,146.7969,23759.0
2023-02-01 14:10:00,150.57,150.71,150.2,150.33,21338.0,146.7482,146.8847,146.3876,146.5143,21338.0
2023-02-01 14:15:00,150.32,150.53,150.25,150.5,31530.0,146.5046,146.7092,146.4363,146.68,31530.0
2023-02-01 14:20:00,150.5,150.51,150.25,150.25,48349.0,146.68,146.6897,146.4363,146.4363,48349.0
2023-02-01 14:25:00,150.19,150.21,149.79,149.79,112496.0,146.3779,146.3973,145.988,145.988,112496.0
2023-02-01 14:30:00,149.85,149.93,148.77,149.08,73082.0,146.0465,146.1245,144.9939,145.296,73082.0
2023-02-01 14:35:00,149.06,150.65,149.01,150.59,44649.0,145.2765,146.8262,145.2278,146.7677,44649.0
2023-02-01 14:40:00,150.6,151.14,150.48,151.02,74269.0,146.7774,147.3037,146.6605,147.1868,74269.0
2023-02-01 14:45:00,151.08,151.5,150.93,151.09,35509.0,147.2453,147.6546,147.0991,147.255,35509.0
2023-02-01 14:50:00,151.16,151.36,151.01,151.08,45856.0,147.3232,147.5182,147.177,147.2453,45856.0
2023-02-01 14:55:00,151.04,151.12,150.76,150.89,19707.0,147.2063,147.2842,146.9334,147.0601,19707.0
2023-02-01 15:00:00,150.95,151.23,150.95,151.11,32337.0,147.1186,147.3915,147.1186,147.2745,32337.0
2023-02-01 15:05:00,151.12,151.54,151.05,151.47,88634.0,147.2842,147.6936,147.216,147.6254,88634.0
2023-02-01 15:10:00,151.48,151.53,151.19,151.28,33627.0,147.6351,147.6838,147.3525,147.4402,33627.0
2023-02-01 15:15:00,151.28,151.49,150.97,151.49,34795.0,147.4402,147.6449,147.1381,147.6449,34795.0
2023-02-01 15:20:00,151.49,151.53,151.12,151.23,43516.0,147.6449,147.6838,147.2842,147.3915,43516.0
2023-02-01 15:25:00,151.22,151.4,151.15,151.4,25361.0,147.3817,147.5571,147.3135,147.5571,25361.0
2023-02-01 15:30:00,151.43,151.74,151.42,151.66,34797.0,147.5864,147.8885,147.5766,147.8105,34797.0
2023-02-01 15:35:00,151.7,152.14,151.66,152.06,96083.0,147.8495,148.2784,147.8105,148.2004,96083.0
2023-02-01 15:40:00,152.07,152.15,151.72,151.79,69101.0,148.2101,148.2881,147.869,147.9372,69101.0
2023-02-01 15:45:00,151.82,151.9,151.36,151.47,92621.0,147.9665,148.0444,147.5182,147.6254,92621.0
2023-02-01 15:50:00,151.47,151.47,150.79,150.94,211904.0,147.6254,147.6254,146.9626,147.1088,211904.0
2023-02-01 15:55:00,150.95,151.15,150.75,150.98,295719.0,147.1186,147.3135,146.9236,147.1478,295719.0
2023-02-02 09:30:00,150.83,150.83,146.81,148.63,180941.0,147.0016,147.0016,143.0836,144.8574,180941.0
2023-02-02 09:35:00,148.76,148.8,147.66,147.78,64523.0,144.9841,145.0231,143.9121,144.029,64523.0
2023-02-02 09:40:00,147.84,147.84,146.8,146.8,68086.0,144.0875,144.0875,143.0739,143.0739,68086.0
2023-02-02 09:45:00,146.77,147.04,146.41,146.6,118096.0,143.0447,143.3078,142.6938,142.879,118096.0
2023-02-02 09:50:00,146.56,147.22,146.21,146.96,124795.0,142.84,143.4832,142.4989,143.2298,124795.0
2023-02-02 09:55:00,146.93,147.69,146.93,147.12,83884.0,143.2006,143.9413,143.2006,143.3858,83884.0
2023-02-02 10:00:00,147.11,147.64,147.0,147.0,96166.0,143.376,143.8926,143.2688,143.2688,96166.0
2023-02-02 10:05:00,146.96,147.03,146.41,146.86,83159.0,143.2298,143.2981,142.6938,143.1324,83159.0
2023-02-02 10:10:00,146.85,147.28,146.84,147.21,77821.0,143.1226,143.5417,143.1129,143.4735,77821.0
2023-02-02 10:15:00,147.25,147.72,147.24,147.55,86103.0,143.5125,143.9705,143.5027,143.8049,86103.0
2023-02-02 10:20:00,147.55,147.55,146.98,147.06,53054.0,143.8049,143.8049,143.2493,143.3273,53054.0
2023-02-02 10:25:00,147.06,147.48,146.92,146.92,45719.0,143.3273,143.7366,143.1909,143.1909,45719.0
2023-02-02 10:30:00,146.98,147.49,146.87,146.89,57542.0,143.2493,143.7464,143.1421,143.1616,57542.0
2023-02-02 10:35:00,146.92,147.25,146.91,147.18,63909.0,143.1909,143.5125,143.1811,143.4443,63909.0
2023-02-02 10:40:00,147.19,147.35,147.15,147.2,54360.0,143.454,143.6099,143.415,143.4637,54360.0
2023-02-02 10:45:00,147.18,147.24,146.44,146.59,94637.0,143.4443,143.5027,142.723,142.8692,94637.0
2023-02-02 10:50:00,146.53,147.03,146.5,146.95,48439.0,142.8108,143.2981,142.7815,143.2201,48439.0
2023-02-02 10:55:00,146.94,147.16,146.88,147.01,48412.0,143.2103,143.4248,143.1519,143.2786,48412.0
2023-02-02 11:00:00,146.97,147.08,146.59,146.64,72911.0,143.2396,143.3468,142.8692,142.918,72911.0
2023-02-02 11:05:00,146.63,146.68,146.01,146.1,92606.0,142.9082,142.9569,142.304,142.3917,92606.0
2023-02-02 11:10:00,146.08,146.56,146.06,146.36,41403.0,142.3722,142.84,142.3527,142.6451,41403.0
2023-02-02 11:15:00,146.37,146.6,146.2,146.58,103174.0,142.6548,142.879,142.4891,142.8595,103174.0
2023-02-02 11:20:00,146.56,147.09,146.53,147.03,91117.0,142.84,143.3565,142.8108,143.2981,91117.0
2023-02-02 11:25:00,147.0,147.15,146.78,146.81,61819.0,143.2688,143.415,143.0544,143.0836,61819.0
2023-02-02 11:30:00,146.81,146.92,146.7,146.75,60793.0,143.0836,143.1909,142.9764,143.0252,60793.0
2023-02-02 11:35:00,146.75,147.03,146.74,147.03,43755.0,143.0252,143.2981,143.0154,143.2981,43755.0
2023-02-02 11:40:00,147.02,147.13,146.8,147.1,48874.0,143.2883,143.3955,143.0739,143.3663,48874.0
2023-02-02 11:45:00,147.11,147.32,147.09,147.16,30481.0,143.376,143.5807,143.3565,143.4248,30481.0
2023-02-02 11:50:00,147.18,147.23,147.05,147.19,30750.0,143.4443,143.493,143.3176,143.454,30750.0
2023-02-02 11:55:00,147.19,147.72,147.16,147.24,25773.0,143.454,143.9705,143.4248,143.5027,25773.0
2023-02-02 12:00:00,147.23,147.37,147.12,147.16,20645.0,143.493,143.6294,143.3858,143.4248,20645.0
2023-02-02 12:05:00,147.17,147.25,147.05,147.08,62272.0,143.4345,143.5125,143.3176,143.3468,62272.0
2023-02-02 12:10:00,147.09,147.25,146.98,147.18,63541.0,143.3565,143.5125,143.2493,143.4443,63541.0
2023-02-02 12:15:00,147.21,147.21,146.76,146.77,101137.0,143.4735,143.4735,143.0349,143.0447,101137.0
2023-02-02 12:20:00,146.78,147.01,146.6,146.71,35963.0,143.0544,143.2786,142.879,142.9862,35963.0
2023-02-02 12:25:00,146.71,146.85,146.54,146.66,56968.0,142.9862,143.1226,142.8205,142.9375,56968.0
2023-02-02 12:30:00,146.66,146.87,146.63,146.87,31193.0,142.9375,143.1421,142.9082,143.1421,31193.0
2023-02-02 12:35:00,146.89,147.24,146.86,147.22,40810.0,143.1616,143.5027,143.1324,143.4832,40810.0
2023-02-02 12:40:00,147.2,147.48,147.11,147.33,98388.0,143.4637,143.7366,143.376,143.5904,98388.0
2023-02-02 12:45:00,147.39,147.39,147.03,147.06,38765.0,143.6489,143.6489,143.2981,143.3273,38765.0
2023-02-02 12:50:00,147.06,147.19,146.97,147.17,38334.0,143.3273,143.454,143.2396,143.4345,38334.0
2023-02-02 12:55:00,147.15,147.3,147.07,147.07,35988.0,143.415,143.5612,143.337,143.337,35988.0
2023-02-02 13:00:00,147.08,147.25,147.0,147.09,60163.0,143.3468,143.5125,143.2688,143.3565,60163.0
2023-02-02 13:05:00,147.1,147.28,146.95,146.96,52706.0,143.3663,143.5417,143.2201,143.2298,52706.0
2023-02-02 13:10:00,146.96,147.05,146.88,147.05,27680.0,143.2298,143.3176,143.1519,143.3176,27680.0
2023-02-02 13:15:00,147.05,147.29,146.94,147.28,24592.0,143.3176,143.5515,143.2103,143.5417,24592.0
2023-02-02 13:20:00,147.28,147.3,147.21,147.22,46963.0,143.5417,143.5612,143.4735,143.4832,46963.0
2023-02-02 13:25:00,147.21,147.49,147.1,147.33,35565.0,143.4735,143.7464,143.3663,143.5904,35565.0
2023-02-02 13:30:00,147.36,147.41,147.11,147.15,30151.0,143.6197,143.6684,143.376,143.415,30151.0
2023-02-02 13:35:00,147.15,147.2,147.02,147.07,23867.0,143.415,143.4637,143.2883,143.337,23867.0
2023-02-02 13:40:00,147.07,147.21,147.05,147.16,54302.0,143.337,143.4735,143.3176,143.4248,54302.0
2023-02-02 13:45:00,147.16,147.2,147.12,147.15,30442.0,143.4248,143.4637,143.3858,143.415,30442.0
2023-02-02 13:50:00,147.13,147.13,146.93,147.06,39376.0,143.3955,143.3955,143.2006,143.3273,39376.0
2023-02-02 13:55:00,147.07,147.32,147.01,147.25,71158.0,143.337,143.5807,143.2786,143.5125,71158.0
2023-02-02 14:00:00,147.27,147.47,147.06,147.08,39619.0,143.532,143.7269,143.3273,143.3468,39619.0
2023-02-02 14:05:00,147.08,147.1,146.93,146.97,31341.0,143.3468,143.3663,143.2006,143.2396,31341.0
2023-02-02 14:10:00,146.98,147.0,146.8,146.83,32648.0,143.2493,143.2688,143.0739,143.1031,32648.0
2023-02-02 14:15:00,146.84,146.85,146.63,146.77,42556.0,143.1129,143.1226,142.9082,143.0447,42556.0
2023-02-02 14:20:00,146.76,146.85,146.43,146.53,42757.0,143.0349,143.1226,142.7133,142.8108,42757.0
2023-02-02 14:25:00,146.52,146.56,146.1,146.12,72703.0,142.801,142.84,142.3917,142.4112,72703.0
2023-02-02 14:30:00,146.11,146.19,145.92,145.99,79212.0,142.4014,142.4794,142.2162,142.2845,79212.0
2023-02-02 14:35:00,145.99,146.02,145.8,145.87,45492.0,142.2845,142.3137,142.0993,142.1675,45492.0
2023-02-02 14:40:00,145.86,146.01,145.77,146.0,52593.0,142.1578,142.304,142.07,142.2942,52593.0
2023-02-02 14:45:00,145.99,146.07,145.84,145.92,58027.0,142.2845,142.3624,142.1383,142.2162,58027.0
2023-02-02 14:50:00,145.95,146.05,145.9,145.97,44840.0,142.2455,142.3429,142.1967,142.265,44840.0
2023-02-02 14:55:00,145.94,145.95,145.81,145.83,107230.0,142.2357,142.2455,142.109,142.1285,107230.0
2023-02-02 15:00:00,145.83,146.02,145.81,145.95,79819.0,142.1285,142.3137,142.109,142.2455,79819.0
2023-02-02 15:05:00,145.96,146.11,145.9,145.91,70647.0,142.2552,142.4014,142.1967,142.2065,70647.0
2023-02-02 15:10:00,145.91,146.54,145.89,146.3,70880.0,142.2065,142.8205,142.187,142.5866,70880.0
2023-02-02 15:15:00,146.28,146.6,146.27,146.45,162384.0,142.5671,142.879,142.5574,142.7328,162384.0
2023-02-02 15:20:00,146.46,146.93,146.42,146.93,71240.0,142.7425,143.2006,142.7035,143.2006,71240.0
2023-02-02 15:25:00,146.95,147.12,146.81,146.98,64255.0,143.2201,143.3858,143.0836,143.2493,64255.0
2023-02-02 15:30:00,146.97,147.2,146.97,147.2,50811.0,143.2396,143.4637,143.2396,143.4637,50811.0
2023-02-02 15:35:00,147.2,147.3,146.98,147.0,78081.0,143.4637,143.5612,143.2493,143.2688,78081.0
2023-02-02 15:40:00,147.01,147.03,146.72,146.96,160106.0,143.2786,143.2981,142.9959,143.2298,160106.0
2023-02-02 15:45:00,146.97,147.01,146.92,146.99,102364.0,143.2396,143.2786,143.1909,143.2591,102364.0
2023-02-02 15:50:00,147.0,147.21,146.85,146.87,182514.0,143.2688,143.4735,143.1226,143.1421,182514.0
2023-02-02 15:55:00,146.88,147.05,146.69,146.89,426928.0,143.1519,143.3176,142.9667,143.1616,426928.0
2023-02-03 09:30:00,146.19,146.58,145.37,146.4,134399.0,142.4794,142.8595,141.6802,142.6841,134399.0
2023-02-03 09:35:00,146.45,146.53,146.01,146.08,46109.0,142.7328,142.8108,142.304,142.3722,46109.0
2023-02-03 09:40:00,146.06,146.25,145.65,145.65,48761.0,142.3527,142.5379,141.9531,141.9531,48761.0
2023-02-03 09:45:00,145.74,146.09,145.58,145.73,68800.0,142.0408,142.3819,141.8849,142.0311,68800.0
2023-02-03 09:50:00,145.66,145.67,145.02,145.4,57765.0,141.9628,141.9726,141.3391,141.7094,57765.0
2023-02-03 09:55:00,145.34,145.96,145.3,145.78,49355.0,141.651,142.2552,141.612,142.0798,49355.0
2023-02-03 10:00:00,145.72,145.75,145.29,145.69,142443.0,142.0213,142.0506,141.6022,141.9921,142443.0
2023-02-03 10:05:00,145.65,145.82,145.35,145.82,53383.0,141.9531,142.1188,141.6607,142.1188,53383.0
2023-02-03 10:10:00,145.87,146.68,145.76,146.49,38758.0,142.1675,142.9569,142.0603,142.7718,38758.0
2023-02-03 10:15:00,146.52,146.52,146.14,146.31,40425.0,142.801,142.801,142.4307,142.5963,40425.0
2023-02-03 10:20:00,146.31,146.38,145.78,145.92,29777.0,142.5963,142.6646,142.0798,142.2162,29777.0
2023-02-03 10:25:00,145.93,145.94,145.68,145.72,44534.0,142.226,142.2357,141.9823,142.0213,44534.0
2023-02-03 10:30:00,145.72,146.01,145.7,146.0,18433.0,142.0213,142.304,142.0018,142.2942,18433.0
2023-02-03 10:35:00,146.01,146.13,145.8,146.04,24965.0,142.304,142.4209,142.0993,142.3332,24965.0
2023-02-03 10:40:00,146.03,146.12,145.84,146.01,33187.0,142.3234,142.4112,142.1383,142.304,33187.0
2023-02-03 10:45:00,146.01,146.01,145.75,145.76,51827.0,142.304,142.304,142.0506,142.0603,51827.0
2023-02-03 10:50:00,145.75,146.0,145.74,145.89,45596.0,142.0506,142.2942,142.0408,142.187,45596.0
2023-02-03 10:55:00,145.83,145.83,145.45,145.45,51587.0,142.1285,142.1285,141.7582,141.7582,51587.0
2023-02-03 11:00:00,145.44,145.72,145.39,145.5,48561.0,141.7484,142.0213,141.6997,141.8069,48561.0
2023-02-03 11:05:00,145.47,145.64,145.36,145.53,26648.0,141.7777,141.9433,141.6704,141.8361,26648.0
2023-02-03 11:10:00,145.56,145.93,145.55,145.89,66144.0,141.8654,142.226,141.8556,142.187,66144.0
2023-02-03 11:15:00,145.92,146.02,145.72,145.72,37821.0,142.2162,142.3137,142.0213,142.0213,37821.0
2023-02-03 11:20:00,145.72,145.8,145.57,145.77,31058.0,142.0213,142.0993,141.8751,142.07,31058.0
2023-02-03 11:25:00,145.75,146.01,145.66,145.91,39325.0,142.0506,142.304,141.9628,142.2065,39325.0
2023-02-03 11:30:00,145.93,146.06,145.88,146.05,28280.0,142.226,142.3527,142.1773,142.3429,28280.0
2023-02-03 11:35:00,146.04,146.07,145.38,145.4,45736.0,142.3332,142.3624,141.6899,141.7094,45736.0
2023-02-03 11:40:00,145.37,145.6,145.15,145.34,28928.0,141.6802,141.9044,141.4658,141.651,28928.0
2023-02-03 11:45:00,145.34,145.45,145.09,145.09,31542.0,141.651,141.7582,141.4073,141.4073,31542.0
2023-02-03 11:50:00,145.07,145.44,145.05,145.32,41365.0,141.3878,141.7484,141.3683,141.6315,41365.0
2023-02-03 11:55:00,145.33,145.47,145.07,145.13,35980.0,141.6412,141.7777,141.3878,141.4463,35980.0
2023-02-03 12:00:00,145.16,145.46,145.09,145.38,27597.0,141.4755,141.7679,141.4073,141.6899,27597.0
2023-02-03 12:05:00,145.38,145.47,145.28,145.42,32326.0,141.6899,141.7777,141.5925,141.7289,32326.0
2023-02-03 12:10:00,145.45,145.55,145.37,145.55,19597.0,141.7582,141.8556,141.6802,141.8556,19597.0
2023-02-03 12:15:00,145.55,145.78,145.52,145.55,38431.0,141.8556,142.0798,141.8264,141.8556,38431.0
2023-02-03 12:20:00,145.56,145.71,145.51,145.66,21678.0,141.8654,142.0116,141.8166,141.9628,21678.0
2023-02-03 12:25:00,145.67,145.74,145.63,145.69,21159.0,141.9726,142.0408,141.9336,141.9921,21159.0
2023-02-03 12:30:00,145.69,146.08,145.69,145.97,37723.0,141.9921,142.3722,141.9921,142.265,37723.0
2023-02-03 12:35:00,145.91,146.06,145.82,146.0,19481.0,142.2065,142.3527,142.1188,142.2942,19481.0
2023-02-03 12:40:00,146.02,146.44,146.0,146.34,26673.0,142.3137,142.723,142.2942,142.6256,26673.0
2023-02-03 12:45:00,146.33,146.33,145.96,145.96,9230.0,142.6158,142.6158,142.2552,142.2552,9230.0
2023-02-03 12:50:00,146.0,146.0,145.68,145.68,32514.0,142.2942,142.2942,141.9823,141.9823,32514.0
2023-02-03 12:55:00,145.66,145.69,145.26,145.3,37076.0,141.9628,141.9921,141.573,141.612,37076.0
2023-02-03 13:00:00,145.25,145.31,145.2,145.22,14921.0,141.5632,141.6217,141.5145,141.534,14921.0
2023-02-03 13:05:00,145.26,145.28,144.93,144.93,33434.0,141.573,141.5925,141.2514,141.2514,33434.0
2023-02-03 13:10:00,144.91,144.91,144.65,144.73,28082.0,141.2319,141.2319,140.9785,141.0564,28082.0
2023-02-03 13:15:00,144.72,144.79,144.58,144.58,28402.0,141.0467,141.1149,140.9102,140.9102,28402.0
2023-02-03 13:20:00,144.61,144.83,144.61,144.74,18180.0,140.9395,141.1539,140.9395,141.0662,18180.0
2023-02-03 13:25:00,144.77,145.02,144.76,145.01,30562.0,141.0954,141.3391,141.0857,141.3293,30562.0
2023-02-03 13:30:00,144.98,144.99,144.65,144.83,15981.0,141.3001,141.3098,140.9785,141.1539,15981.0
2023-02-03 13:35:00,144.84,145.21,144.82,145.21,35417.0,141.1636,141.5243,141.1442,141.5243,35417.0
2023-02-03 13:40:00,145.18,145.18,144.88,144.93,13698.0,141.495,141.495,141.2026,141.2514,13698.0
2023-02-03 13:45:00,144.88,144.91,144.76,144.76,18776.0,141.2026,141.2319,141.0857,141.0857,18776.0
2023-02-03 13:50:00,144.77,145.15,144.75,145.14,17652.0,141.0954,141.4658,141.0759,141.456,17652.0
2023-02-03 13:55:00,145.13,145.27,145.07,145.2,22932.0,141.4463,141.5827,141.3878,141.5145,22932.0
2023-02-03 14:00:00,145.19,145.27,145.07,145.09,52567.0,141.5048,141.5827,141.3878,141.4073,52567.0
2023-02-03 14:05:00,145.08,145.1,144.91,144.97,17311.0,141.3976,141.417,141.2319,141.2903,17311.0
2023-02-03 14:10:00,144.96,144.96,144.73,144.84,14918.0,141.2806,141.2806,141.0564,141.1636,14918.0
2023-02-03 14:15:00,144.83,144.84,144.59,144.72,19189.0,141.1539,141.1636,140.92,141.0467,19189.0
2023-02-03 14:20:00,144.73,144.73,144.44,144.49,52992.0,141.0564,141.0564,140.7738,140.8225,52992.0
2023-02-03 14:25:00,144.5,144.69,144.42,144.68,33344.0,140.8323,141.0175,140.7543,141.0077,33344.0
2023-02-03 14:30:00,144.68,144.82,144.55,144.81,25687.0,141.0077,141.1442,140.881,141.1344,25687.0
2023-02-03 14:35:00,144.82,145.13,144.82,144.99,37924.0,141.1442,141.4463,141.1442,141.3098,37924.0
2023-02-03 14:40:00,145.02,145.07,144.85,144.87,28872.0,141.3391,141.3878,141.1734,141.1929,28872.0
2023-02-03 14:45:00,144.86,144.86,144.65,144.79,17165.0,141.1831,141.1831,140.9785,141.1149,17165.0
2023-02-03 14:50:00,144.78,144.81,144.63,144.7,23920.0,141.1052,141.1344,140.959,141.0272,23920.0
2023-02-03 14:55:00,144.7,144.74,144.46,144.59,33702.0,141.0272,141.0662,140.7933,140.92,33702.0
2023-02-03 15:00:00,144.58,144.58,144.34,144.39,36476.0,140.9102,140.9102,140.6763,140.7251,36476.0
2023-02-03 15:05:00,144.39,144.82,144.36,144.78,35636.0,140.7251,141.1442,140.6958,141.1052,35636.0
2023-02-03 15:10:00,144.77,144.91,144.66,144.81,34069.0,141.0954,141.2319,140.9882,141.1344,34069.0
2023-02-03 15:15:00,144.81,144.97,144.74,144.9,33767.0,141.1344,141.2903,141.0662,141.2221,33767.0
2023-02-03 15:20:00,144.91,145.07,144.81,145.06,37926.0,141.2319,141.3878,141.1344,141.3781,37926.0
2023-02-03 15:25:00,145.08,145.28,145.08,145.18,47497.0,141.3976,141.5925,141.3976,141.495,47497.0
2023-02-03 15:30:00,145.2,145.36,145.02,145.06,43401.0,141.5145,141.6704,141.3391,141.3781,43401.0
2023-02-03 15:35:00,145.05,145.08,144.89,145.05,46182.0,141.3683,141.3976,141.2124,141.3683,46182.0
2023-02-03 15:40:00,145.03,145.18,144.92,145.01,62430.0,141.3488,141.495,141.2416,141.3293,62430.0
2023-02-03 15:45:00,145.02,145.13,144.83,144.87,76416.0,141.3391,141.4463,141.1539,141.1929,76416.0
2023-02-03 15:50:00,144.9,145.2,144.8,145.19,133663.0,141.2221,141.5145,141.1247,141.5048,133663.0
2023-02-03 15:55:00,145.21,145.34,145.14,145.19,260429.0,141.5243,141.651,141.456,141.5048,260429.0
2023-02-06 09:30:00,141.89,142.99,141.47,142.04,263298.0,138.2885,139.3606,137.8792,138.4347,263298.0
2023-02-06 09:35:00,142.03,142.86,141.95,142.51,162974.0,138.425,139.2339,138.347,138.8928,162974.0
2023-02-06 09:40:00,142.51,143.18,142.5,142.8,88797.0,138.8928,139.5458,138.883,139.1754,88797.0
2023-02-06 09:45:00,142.78,143.12,142.64,143.12,64048.0,139.1559,139.4873,139.0195,139.4873,64048.0
2023-02-06 09:50:00,143.07,143.27,143.04,143.23,42627.0,139.4386,139.6335,139.4093,139.5945,42627.0
2023-02-06 09:55:00,143.24,143.24,142.69,142.71,58342.0,139.6043,139.6043,139.0682,139.0877,58342.0
2023-02-06 10:00:00,142.71,142.71,142.49,142.58,76511.0,139.0877,139.0877,138.8733,138.961,76511.0
2023-02-06 10:05:00,142.56,142.73,142.48,142.71,109495.0,138.9415,139.1072,138.8635,139.0877,109495.0
2023-02-06 10:10:00,142.72,142.82,142.5,142.66,78392.0,139.0975,139.1949,138.883,139.039,78392.0
2023-02-06 10:15:00,142.67,142.81,142.63,142.69,80042.0,139.0487,139.1852,139.0097,139.0682,80042.0
2023-02-06 10:20:00,142.72,142.73,142.12,142.16,55188.0,139.0975,139.1072,138.5127,138.5517,55188.0
2023-02-06 10:25:00,142.17,142.31,141.85,141.85,43804.0,138.5614,138.6979,138.2495,138.2495,43804.0
2023-02-06 10:30:00,141.84,142.01,141.75,141.81,54960.0,138.2398,138.4055,138.1521,138.2106,54960.0
2023-02-06 10:35:00,141.81,142.06,141.75,141.76,36180.0,138.2106,138.4542,138.1521,138.1618,36180.0
2023-02-06 10:40:00,141.75,141.95,141.52,141.73,35917.0,138.1521,138.347,137.9279,138.1326,35917.0
2023-02-06 10:45:00,141.74,141.84,141.64,141.7,34243.0,138.1423,138.2398,138.0449,138.1033,34243.0
2023-02-06 10:50:00,141.7,142.03,141.62,141.92,34880.0,138.1033,138.425,138.0254,138.3178,34880.0
2023-02-06 10:55:00,141.92,141.92,141.68,141.72,50542.0,138.3178,138.3178,138.0839,138.1228,50542.0
2023-02-06 11:00:00,141.73,141.87,141.63,141.72,40547.0,138.1326,138.269,138.0351,138.1228,40547.0
2023-02-06 11:05:00,141.76,142.23,141.76,142.05,79721.0,138.1618,138.6199,138.1618,138.4445,79721.0
2023-02-06 11:10:00,142.05,142.12,141.91,142.08,40396.0,138.4445,138.5127,138.308,138.4737,40396.0
2023-02-06 11:15:00,142.07,142.27,142.02,142.15,47993.0,138.464,138.6589,138.4152,138.5419,47993.0
2023-02-06 11:20:00,142.15,142.2,142.04,142.08,40922.0,138.5419,138.5907,138.4347,138.4737,40922.0
2023-02-06 11:25:00,142.09,142.21,142.0,142.21,48551.0,138.4834,138.6004,138.3957,138.6004,48551.0
2023-02-06 11:30:00,142.22,142.39,142.12,142.22,41414.0,138.6101,138.7758,138.5127,138.6101,41414.0
2023-02-06 11:35:00,142.24,142.4,142.23,142.28,74159.0,138.6296,138.7856,138.6199,138.6686,74159.0
2023-02-06 11:40:00,142.27,142.53,142.17,142.43,38848.0,138.6589,138.9123,138.5614,138.8148,38848.0
2023-02-06 11:45:00,142.42,142.47,142.3,142.32,29531.0,138.8051,138.8538,138.6881,138.7076,29531.0
2023-02-06 11:50:00,142.32,142.37,142.08,142.14,65517.0,138.7076,138.7563,138.4737,138.5322,65517.0
2023-02-06 11:55:00,142.13,142.25,141.82,141.88,50345.0,138.5224,138.6394,138.2203,138.2788,50345.0
2023-02-06 12:00:00,141.86,141.87,141.66,141.67,26831.0,138.2593,138.269,138.0644,138.0741,26831.0
2023-02-06 12:05:00,141.65,141.77,141.65,141.68,28637.0,138.0546,138.1716,138.0546,138.0839,28637.0
2023-02-06 12:10:00,141.66,141.82,141.6,141.78,24665.0,138.0644,138.2203,138.0059,138.1813,24665.0
2023-02-06 12:15:00,141.78,141.87,141.62,141.63,28061.0,138.1813,138.269,138.0254,138.0351,28061.0
2023-02-06 12:20:00,141.64,141.9,141.62,141.89,26396.0,138.0449,138.2983,138.0254,138.2885,26396.0
2023-02-06 12:25:00,141.89,141.99,141.81,141.81,33529.0,138.2885,138.386,138.2106,138.2106,33529.0
2023-02-06 12:30:00,141.83,142.07,141.81,142.04,18393.0,138.23,138.464,138.2106,138.4347,18393.0
2023-02-06 12:35:00,142.03,142.25,141.97,142.19,27914.0,138.425,138.6394,138.3665,138.5809,27914.0
2023-02-06 12:40:00,142.18,142.23,142.12,142.13,27379.0,138.5712,138.6199,138.5127,138.5224,27379.0
2023-02-06 12:45:00,142.14,142.37,142.13,142.28,30522.0,138.5322,138.7563,138.5224,138.6686,30522.0
2023-02-06 12:50:00,142.3,142.31,142.09,142.19,17983.0,138.6881,138.6979,138.4834,138.5809,17983.0
2023-02-06 12:55:00,142.22,142.61,142.22,142.56,32384.0,138.6101,138.9903,138.6101,138.9415,32384.0
2023-02-06 13:00:00,142.56,142.67,142.47,142.56,27059.0,138.9415,139.0487,138.8538,138.9415,27059.0
2023-02-06 13:05:00,142.59,142.64,142.44,142.55,21738.0,138.9708,139.0195,138.8246,138.9318,21738.0
2023-02-06 13:10:00,142.56,142.67,142.33,142.55,84220.0,138.9415,139.0487,138.7174,138.9318,84220.0
2023-02-06 13:15:00,142.56,142.57,142.25,142.56,21299.0,138.9415,138.9513,138.6394,138.9415,21299.0
2023-02-06 13:20:00,142.59,142.7,142.49,142.51,26818.0,138.9708,139.078,138.8733,138.8928,26818.0
2023-02-06 13:25:00,142.47,142.5,142.25,142.25,13496.0,138.8538,138.883,138.6394,138.6394,13496.0
2023-02-06 13:30:00,142.25,142.42,142.24,142.37,10963.0,138.6394,138.8051,138.6296,138.7563,10963.0
2023-02-06 13:35:00,142.36,142.5,142.32,142.49,13522.0,138.7466,138.883,138.7076,138.8733,13522.0
2023-02-06 13:40:00,142.49,142.49,142.34,142.45,11525.0,138.8733,138.8733,138.7271,138.8343,11525.0
2023-02-06 13:45:00,142.5,142.51,142.3,142.4,13142.0,138.883,138.8928,138.6881,138.7856,13142.0
2023-02-06 13:50:00,142.41,142.52,142.39,142.43,16644.0,138.7953,138.9025,138.7758,138.8148,16644.0
2023-02-06 13:55:00,142.44,142.53,142.43,142.51,14001.0,138.8246,138.9123,138.8148,138.8928,14001.0
2023-02-06 14:00:00,142.52,142.58,142.52,142.54,12263.0,138.9025,138.961,138.9025,138.922,12263.0
2023-02-06 14:05:00,142.54,142.69,142.47,142.67,13837.0,138.922,139.0682,138.8538,139.0487,13837.0
2023-02-06 14:10:00,142.67,142.72,142.62,142.7,18465.0,139.0487,139.0975,139.0,139.078,18465.0
2023-02-06 14:15:00,142.69,142.8,142.68,142.76,19394.0,139.0682,139.1754,139.0585,139.1364,19394.0
2023-02-06 14:20:00,142.77,142.93,142.77,142.9,25061.0,139.1462,139.3021,139.1462,139.2729,25061.0
2023-02-06 14:25:00,142.9,143.05,142.86,143.04,18155.0,139.2729,139.4191,139.2339,139.4093,18155.0
2023-02-06 14:30:00,143.06,143.09,142.85,142.86,18265.0,139.4288,139.4581,139.2242,139.2339,18265.0
2023-02-06 14:35:00,142.87,143.02,142.83,142.88,20408.0,139.2437,139.3898,139.2047,139.2534,20408.0
2023-02-06 14:40:00,142.87,142.91,142.71,142.89,16126.0,139.2437,139.2826,139.0877,139.2631,16126.0
2023-02-06 14:45:00,142.91,142.94,142.74,142.79,24236.0,139.2826,139.3119,139.117,139.1657,24236.0
2023-02-06 14:50:00,142.78,142.89,142.74,142.88,21134.0,139.1559,139.2631,139.117,139.2534,21134.0
2023-02-06 14:55:00,142.89,142.89,142.75,142.86,14323.0,139.2631,139.2631,139.1267,139.2339,14323.0
2023-02-06 15:00:00,142.86,142.89,142.65,142.74,25984.0,139.2339,139.2631,139.0292,139.117,25984.0
2023-02-06 15:05:00,142.74,142.97,142.65,142.94,38306.0,139.117,139.3411,139.0292,139.3119,38306.0
2023-02-06 15:10:00,142.95,143.02,142.86,142.94,33181.0,139.3216,139.3898,139.2339,139.3119,33181.0
2023-02-06 15:15:00,142.95,143.02,142.84,142.97,30872.0,139.3216,139.3898,139.2144,139.3411,30872.0
2023-02-06 15:20:00,142.97,142.99,142.78,142.79,28023.0,139.3411,139.3606,139.1559,139.1657,28023.0
2023-02-06 15:25:00,142.77,142.85,142.69,142.8,23807.0,139.1462,139.2242,139.0682,139.1754,23807.0
2023-02-06 15:30:00,142.79,142.92,142.7,142.8,28591.0,139.1657,139.2924,139.078,139.1754,28591.0
2023-02-06 15:35:00,142.82,142.99,142.72,142.83,68537.0,139.1949,139.3606,139.0975,139.2047,68537.0
2023-02-06 15:40:00,142.84,142.97,142.4,142.45,173234.0,139.2144,139.3411,138.7856,138.8343,173234.0
2023-02-06 15:45:00,142.43,142.47,142.38,142.39,94833.0,138.8148,138.8538,138.7661,138.7758,94833.0
2023-02-06 15:50:00,142.39,142.53,141.88,142.05,356979.0,138.7758,138.9123,138.2788,138.4445,356979.0
2023-02-06 15:55:00,142.05,142.05,141.74,141.95,325496.0,138.4445,138.4445,138.1423,138.347,325496.0
2023-02-07 09:30:00,140.87,141.43,140.25,141.19,119894.0,137.2944,137.8402,136.6902,137.6063,119894.0
2023-02-07 09:35:00,141.19,141.61,141.01,141.13,78257.0,137.6063,138.0156,137.4309,137.5478,78257.0
2023-02-07 09:40:00,141.12,141.33,140.91,141.24,86852.0,137.5381,137.7427,137.3334,137.655,86852.0
2023-02-07 09:45:00,141.26,141.55,141.0,141.05,73367.0,137.6745,137.9572,137.4211,137.4698,73367.0
2023-02-07 09:50:00,141.05,141.3,140.93,141.28,124843.0,137.4698,137.7135,137.3529,137.694,124843.0
2023-02-07 09:55:00,141.26,141.28,141.0,141.23,40707.0,137.6745,137.694,137.4211,137.6453,40707.0
2023-02-07 10:00:00,141.22,141.52,141.2,141.4,69987.0,137.6355,137.9279,137.616,137.811,69987.0
2023-02-07 10:05:00,141.38,141.63,141.28,141.52,43887.0,137.7915,138.0351,137.694,137.9279,43887.0
2023-02-07 10:10:00,141.54,141.7,141.45,141.69,54840.0,137.9474,138.1033,137.8597,138.0936,54840.0
2023-02-07 10:15:00,141.69,141.7,141.43,141.56,56568.0,138.0936,138.1033,137.8402,137.9669,56568.0
2023-02-07 10:20:00,141.55,141.69,141.42,141.44,42755.0,137.9572,138.0936,137.8305,137.8499,42755.0
2023-02-07 10:25:00,141.44,141.83,141.43,141.65,37191.0,137.8499,138.23,137.8402,138.0546,37191.0
2023-02-07 10:30:00,141.63,141.9,141.5,141.83,38327.0,138.0351,138.2983,137.9084,138.23,38327.0
2023-02-07 10:35:00,141.82,141.89,141.68,141.73,36953.0,138.2203,138.2885,138.0839,138.1326,36953.0
2023-02-07 10:40:00,141.75,141.87,141.44,141.48,43046.0,138.1521,138.269,137.8499,137.8889,43046.0
2023-02-07 10:45:00,141.47,141.47,141.32,141.39,36800.0,137.8792,137.8792,137.733,137.8012,36800.0
2023-02-07 10:50:00,141.38,141.47,141.34,141.37,31675.0,137.7915,137.8792,137.7525,137.7817,31675.0
2023-02-07 10:55:00,141.37,141.39,141.07,141.08,27560.0,137.7817,137.8012,137.4893,137.4991,27560.0
2023-02-07 11:00:00,141.07,141.42,141.07,141.42,30688.0,137.4893,137.8305,137.4893,137.8305,30688.0
2023-02-07 11:05:00,141.43,141.6,141.4,141.5,33410.0,137.8402,138.0059,137.811,137.9084,33410.0
2023-02-07 11:10:00,141.5,141.51,141.31,141.33,27617.0,137.9084,137.9182,137.7232,137.7427,27617.0
2023-02-07 11:15:00,141.33,141.52,141.32,141.48,26736.0,137.7427,137.9279,137.733,137.8889,26736.0
2023-02-07 11:20:00,141.47,141.5,141.38,141.42,28872.0,137.8792,137.9084,137.7915,137.8305,28872.0
2023-02-07 11:25:00,141.44,141.6,141.44,141.53,39802.0,137.8499,138.0059,137.8499,137.9377,39802.0
2023-02-07 11:30:00,141.55,141.84,141.51,141.82,31384.0,137.9572,138.2398,137.9182,138.2203,31384.0
2023-02-07 11:35:00,141.81,141.82,141.41,141.47,92745.0,138.2106,138.2203,137.8207,137.8792,92745.0
2023-02-07 11:40:00,141.47,141.59,141.45,141.47,30150.0,137.8792,137.9961,137.8597,137.8792,30150.0
2023-02-07 11:45:00,141.47,141.64,141.42,141.64,16922.0,137.8792,138.0449,137.8305,138.0449,16922.0
2023-02-07 11:50:00,141.66,141.66,141.49,141.49,21454.0,138.0644,138.0644,137.8987,137.8987,21454.0
2023-02-07 11:55:00,141.48,141.5,141.41,141.42,16761.0,137.8889,137.9084,137.8207,137.8305,16761.0
2023-02-07 12:00:00,141.41,141.5,141.34,141.4,18839.0,137.8207,137.9084,137.7525,137.811,18839.0
2023-02-07 12:05:00,141.43,141.55,141.42,141.48,17071.0,137.8402,137.9572,137.8305,137.8889,17071.0
2023-02-07 12:10:00,141.47,141.58,141.43,141.43,25540.0,137.8792,137.9864,137.8402,137.8402,25540.0
2023-02-07 12:15:00,141.44,141.53,141.41,141.49,20175.0,137.8499,137.9377,137.8207,137.8987,20175.0
2023-02-07 12:20:00,141.49,141.58,141.41,141.43,17228.0,137.8987,137.9864,137.8207,137.8402,17228.0
2023-02-07 12:25:00,141.44,141.48,141.36,141.47,13368.0,137.8499,137.8889,137.772,137.8792,13368.0
2023-02-07 12:30:00,141.49,141.52,141.39,141.42,17567.0,137.8987,137.9279,137.8012,137.8305,17567.0
2023-02-07 12:35:00,141.43,141.5,141.42,141.5,4736.0,137.8402,137.9084,137.8305,137.9084,4736.0
2023-02-07 12:40:00,141.52,142.02,141.44,141.85,40780.0,137.9279,138.4152,137.8499,138.2495,40780.0
2023-02-07 12:45:00,141.92,142.31,141.86,142.03,59464.0,138.3178,138.6979,138.2593,138.425,59464.0
2023-02-07 12:50:00,142.03,142.4,141.92,142.2,55095.0,138.425,138.7856,138.3178,138.5907,55095.0
2023-02-07 12:55:00,142.23,142.68,142.2,142.6,35857.0,138.6199,139.0585,138.5907,138.9805,35857.0
2023-02-07 13:00:00,142.58,142.77,142.54,142.57,30593.0,138.961,139.1462,138.922,138.9513,30593.0
2023-02-07 13:05:00,142.58,142.82,142.55,142.73,33083.0,138.961,139.1949,138.9318,139.1072,33083.0
2023-02-07 13:10:00,142.79,142.81,142.59,142.63,14371.0,139.1657,139.1852,138.9708,139.0097,14371.0
2023-02-07 13:15:00,142.65,142.65,142.11,142.42,15757.0,139.0292,139.0292,138.5029,138.8051,15757.0
2023-02-07 13:20:00,142.41,142.41,141.93,142.15,13808.0,138.7953,138.7953,138.3275,138.5419,13808.0
2023-02-07 13:25:00,142.15,142.2,141.76,141.77,21111.0,138.5419,138.5907,138.1618,138.1716,21111.0
2023-02-07 13:30:00,141.74,141.74,141.07,141.07,41812.0,138.1423,138.1423,137.4893,137.4893,41812.0
2023-02-07 13:35:00,141.06,141.25,141.05,141.11,31418.0,137.4796,137.6648,137.4698,137.5283,31418.0
2023-02-07 13:40:00,141.1,141.32,141.1,141.1,29301.0,137.5186,137.733,137.5186,137.5186,29301.0
2023-02-07 13:45:00,141.14,141.18,141.0,141.1,29096.0,137.5576,137.5965,137.4211,137.5186,29096.0
2023-02-07 13:50:00,141.05,141.24,141.0,141.24,15403.0,137.4698,137.655,137.4211,137.655,15403.0
2023-02-07 13:55:00,141.25,141.27,141.06,141.18,15713.0,137.6648,137.6843,137.4796,137.5965,15713.0
2023-02-07 14:00:00,141.21,141.48,141.16,141.46,13937.0,137.6258,137.8889,137.5771,137.8694,13937.0
2023-02-07 14:05:00,141.45,141.91,141.41,141.82,20671.0,137.8597,138.308,137.8207,138.2203,20671.0
2023-02-07 14:10:00,141.85,142.06,141.85,141.95,16246.0,138.2495,138.4542,138.2495,138.347,16246.0
2023-02-07 14:15:00,141.94,142.13,141.94,142.13,11452.0,138.3373,138.5224,138.3373,138.5224,11452.0
2023-02-07 14:20:00,142.1,142.14,141.9,142.11,14877.0,138.4932,138.5322,138.2983,138.5029,14877.0
2023-02-07 14:25:00,142.15,142.22,142.05,142.21,25439.0,138.5419,138.6101,138.4445,138.6004,25439.0
2023-02-07 14:30:00,142.21,142.57,142.07,142.51,23898.0,138.6004,138.9513,138.464,138.8928,23898.0
2023-02-07 14:35:00,142.5,142.52,142.34,142.34,18878.0,138.883,138.9025,138.7271,138.7271,18878.0
2023-02-07 14:40:00,142.38,142.46,142.3,142.33,11259.0,138.7661,138.8441,138.6881,138.7174,11259.0
2023-02-07 14:45:00,142.33,142.44,142.26,142.43,19854.0,138.7174,138.8246,138.6491,138.8148,19854.0
2023-02-07 14:50:00,142.43,142.5,142.32,142.45,18681.0,138.8148,138.883,138.7076,138.8343,18681.0
2023-02-07 14:55:00,142.47,142.52,142.34,142.5,25744.0,138.8538,138.9025,138.7271,138.883,25744.0
2023-02-07 15:00:00,142.51,142.82,142.4,142.57,38948.0,138.8928,139.1949,138.7856,138.9513,38948.0
2023-02-07 15:05:00,142.56,142.63,142.38,142.38,26439.0,138.9415,139.0097,138.7661,138.7661,26439.0
2023-02-07 15:10:00,142.4,142.57,142.38,142.5,29004.0,138.7856,138.9513,138.7661,138.883,29004.0
2023-02-07 15:15:00,142.5,142.75,142.5,142.7,32385.0,138.883,139.1267,138.883,139.078,32385.0
2023-02-07 15:20:00,142.72,142.87,142.71,142.75,43218.0,139.0975,139.2437,139.0877,139.1267,43218.0
2023-02-07 15:25:00,142.77,142.92,142.73,142.9,40633.0,139.1462,139.2924,139.1072,139.2729,40633.0
2023-02-07 15:30:00,142.89,142.93,142.79,142.87,65017.0,139.2631,139.3021,139.1657,139.2437,65017.0
2023-02-07 15:35:00,142.86,142.87,142.61,142.73,24043.0,139.2339,139.2437,138.9903,139.1072,24043.0
2023-02-07 15:40:00,142.74,142.84,142.72,142.77,45303.0,139.117,139.2144,139.0975,139.1462,45303.0
2023-02-07 15:45:00,142.78,142.8,142.68,142.75,47544.0,139.1559,139.1754,139.0585,139.1267,47544.0
2023-02-07 15:50:00,142.75,143.37,142.75,143.33,97873.0,139.1267,139.731,139.1267,139.692,97873.0
2023-02-07 15:55:00,143.32,143.32,142.78,143.0,277590.0,139.6822,139.6822,139.1559,139.3704,277590.0
2023-02-08 09:30:00,142.06,142.53,141.81,142.26,69213.0,138.4542,138.9123,138.2106,138.6491,69213.0
2023-02-08 09:35:00,142.21,142.4,142.07,142.32,27305.0,138.6004,138.7856,138.464,138.7076,27305.0
2023-02-08 09:40:00,142.29,142.39,142.05,142.06,22903.0,138.6784,138.7758,138.4445,138.4542,22903.0
2023-02-08 09:45:00,142.04,142.39,141.91,142.36,31783.0,138.4347,138.7758,138.308,138.7466,31783.0
2023-02-08 09:50:00,142.34,142.57,142.28,142.48,23459.0,138.7271,138.9513,138.6686,138.8635,23459.0
2023-02-08 09:55:00,142.5,143.14,142.44,143.01,23720.0,138.883,139.5068,138.8246,139.3801,23720.0
2023-02-08 10:00:00,143.01,143.21,142.84,143.21,24804.0,139.3801,139.575,139.2144,139.575,24804.0
2023-02-08 10:05:00,143.17,143.28,142.94,143.27,58793.0,139.536,139.6432,139.3119,139.6335,58793.0
2023-02-08 10:10:00,143.27,143.37,143.16,143.28,33671.0,139.6335,139.731,139.5263,139.6432,33671.0
2023-02-08 10:15:00,143.28,143.36,143.21,143.34,27196.0,139.6432,139.7212,139.575,139.7017,27196.0
2023-02-08 10:20:00,143.32,143.34,143.07,143.14,11516.0,139.6822,139.7017,139.4386,139.5068,11516.0
2023-02-08 10:25:00,143.13,143.16,142.99,143.1,23750.0,139.4971,139.5263,139.3606,139.4678,23750.0
2023-02-08 10:30:00,143.1,143.15,143.03,143.13,23794.0,139.4678,139.5165,139.3996,139.4971,23794.0
2023-02-08 10:35:00,143.13,143.28,143.13,143.22,37242.0,139.4971,139.6432,139.4971,139.5848,37242.0
2023-02-08 10:40:00,143.25,143.32,143.04,143.08,42022.0,139.614,139.6822,139.4093,139.4483,42022.0
2023-02-08 10:45:00,143.08,143.14,142.96,142.96,41942.0,139.4483,139.5068,139.3314,139.3314,41942.0
2023-02-08 10:50:00,142.94,143.23,142.93,143.14,48263.0,139.3119,139.5945,139.3021,139.5068,48263.0
2023-02-08 10:55:00,143.15,143.51,143.15,143.51,21128.0,139.5165,139.8674,139.5165,139.8674,21128.0
2023-02-08 11:00:00,143.49,143.64,143.35,143.44,35650.0,139.8479,139.9941,139.7115,139.7992,35650.0
2023-02-08 11:05:00,143.45,143.63,143.39,143.58,24975.0,139.8089,139.9844,139.7505,139.9356,24975.0
2023-02-08 11:10:00,143.59,143.71,143.43,143.46,51214.0,139.9454,140.0623,139.7894,139.8187,51214.0
2023-02-08 11:15:00,143.49,143.52,143.13,143.13,35796.0,139.8479,139.8772,139.4971,139.4971,35796.0
2023-02-08 11:20:00,143.11,143.17,143.05,143.08,21312.0,139.4776,139.536,139.4191,139.4483,21312.0
2023-02-08 11:25:00,143.06,143.1,142.91,142.94,25268.0,139.4288,139.4678,139.2826,139.3119,25268.0
2023-02-08 11:30:00,142.93,143.07,142.91,143.07,17817.0,139.3021,139.4386,139.2826,139.4386,17817.0
2023-02-08 11:35:00,143.1,143.16,143.02,143.05,17787.0,139.4678,139.5263,139.3898,139.4191,17787.0
2023-02-08 11:40:00,143.04,143.13,142.97,142.99,25551.0,139.4093,139.4971,139.3411,139.3606,25551.0
2023-02-08 11:45:00,143.0,143.21,143.0,143.16,19564.0,139.3704,139.575,139.3704,139.5263,19564.0
2023-02-08 11:50:00,143.15,143.35,143.12,143.34,33290.0,139.5165,139.7115,139.4873,139.7017,33290.0
2023-02-08 11:55:00,143.32,143.42,143.26,143.36,19710.0,139.6822,139.7797,139.6238,139.7212,19710.0
2023-02-08 12:00:00,143.36,143.58,143.35,143.36,20762.0,139.7212,139.9356,139.7115,139.7212,20762.0
2023-02-08 12:05:00,143.34,143.42,143.22,143.3,17456.0,139.7017,139.7797,139.5848,139.6627,17456.0
2023-02-08 12:10:00,143.33,143.42,143.18,143.18,16426.0,139.692,139.7797,139.5458,139.5458,16426.0
2023-02-08 12:15:00,143.2,143.35,143.16,143.22,22211.0,139.5653,139.7115,139.5263,139.5848,22211.0
2023-02-08 12:20:00,143.25,143.44,143.23,143.42,15473.0,139.614,139.7992,139.5945,139.7797,15473.0
2023-02-08 12:25:00,143.4,143.47,143.36,143.46,19456.0,139.7602,139.8284,139.7212,139.8187,19456.0
2023-02-08 12:30:00,143.47,143.53,143.32,143.32,18458.0,139.8284,139.8869,139.6822,139.6822,18458.0
2023-02-08 12:35:00,143.34,143.45,143.3,143.34,16360.0,139.7017,139.8089,139.6627,139.7017,16360.0
2023-02-08 12:40:00,143.34,143.41,143.27,143.41,13877.0,139.7017,139.7699,139.6335,139.7699,13877.0
2023-02-08 12:45:00,143.41,143.6,143.41,143.6,14369.0,139.7699,139.9551,139.7699,139.9551,14369.0
2023-02-08 12:50:00,143.62,143.66,143.6,143.65,16443.0,139.9746,140.0136,139.9551,140.0039,16443.0
2023-02-08 12:55:00,143.67,143.79,143.67,143.79,6703.0,140.0233,140.1403,140.0233,140.1403,6703.0
2023-02-08 13:00:00,143.79,143.88,143.73,143.74,8800.0,140.1403,140.228,140.0818,140.0916,8800.0
2023-02-08 13:05:00,143.78,144.06,143.78,143.96,13678.0,140.1306,140.4034,140.1306,140.306,13678.0
2023-02-08 13:10:00,143.96,143.99,143.88,143.93,9192.0,140.306,140.3352,140.228,140.2767,9192.0
2023-02-08 13:15:00,143.92,143.97,143.84,143.94,11294.0,140.267,140.3157,140.189,140.2865,11294.0
2023-02-08 13:20:00,143.95,143.98,143.86,143.96,19244.0,140.2962,140.3255,140.2085,140.306,19244.0
2023-02-08 13:25:00,143.95,143.95,143.55,143.58,22852.0,140.2962,140.2962,139.9064,139.9356,22852.0
2023-02-08 13:30:00,143.56,143.62,143.48,143.52,15696.0,139.9161,139.9746,139.8382,139.8772,15696.0
2023-02-08 13:35:00,143.51,143.65,143.46,143.53,17862.0,139.8674,140.0039,139.8187,139.8869,17862.0
2023-02-08 13:40:00,143.56,143.67,143.49,143.6,42656.0,139.9161,140.0233,139.8479,139.9551,42656.0
2023-02-08 13:45:00,143.61,143.72,143.57,143.71,10892.0,139.9649,140.0721,139.9259,140.0623,10892.0
2023-02-08 13:50:00,143.7,143.83,143.7,143.71,20950.0,140.0526,140.1793,140.0526,140.0623,20950.0
2023-02-08 13:55:00,143.71,143.71,143.6,143.64,10058.0,140.0623,140.0623,139.9551,139.9941,10058.0
2023-02-08 14:00:00,143.65,143.84,143.57,143.82,12769.0,140.0039,140.189,139.9259,140.1695,12769.0
2023-02-08 14:05:00,143.83,143.93,143.82,143.92,18280.0,140.1793,140.2767,140.1695,140.267,18280.0
2023-02-08 14:10:00,143.91,144.02,143.87,143.87,12161.0,140.2573,140.3645,140.2183,140.2183,12161.0
2023-02-08 14:15:00,143.87,144.15,143.86,144.11,51466.0,140.2183,140.4912,140.2085,140.4522,51466.0
2023-02-08 14:20:00,144.11,144.11,144.02,144.06,18457.0,140.4522,140.4522,140.3645,140.4034,18457.0
2023-02-08 14:25:00,144.05,144.1,144.0,144.06,16353.0,140.3937,140.4424,140.345,140.4034,16353.0
2023-02-08 14:30:00,144.04,144.08,143.88,143.91,23596.0,140.384,140.4229,140.228,140.2573,23596.0
2023-02-08 14:35:00,143.93,144.07,143.93,144.06,8872.0,140.2767,140.4132,140.2767,140.4034,8872.0
2023-02-08 14:40:00,144.08,144.09,143.78,143.91,17552.0,140.4229,140.4327,140.1306,140.2573,17552.0
2023-02-08 14:45:00,143.92,144.0,143.9,143.95,15599.0,140.267,140.345,140.2475,140.2962,15599.0
2023-02-08 14:50:00,143.96,144.01,143.91,144.0,23415.0,140.306,140.3547,140.2573,140.345,23415.0
2023-02-08 14:55:00,143.98,144.16,143.98,144.14,32154.0,140.3255,140.5009,140.3255,140.4814,32154.0
2023-02-08 15:00:00,144.13,144.13,143.93,143.94,33600.0,140.4717,140.4717,140.2767,140.2865,33600.0
2023-02-08 15:05:00,143.96,144.03,143.93,143.99,26455.0,140.306,140.3742,140.2767,140.3352,26455.0
2023-02-08 15:10:00,143.99,144.03,143.76,143.81,24297.0,140.3352,140.3742,140.1111,140.1598,24297.0
2023-02-08 15:15:00,143.81,144.03,143.8,144.01,31533.0,140.1598,140.3742,140.15,140.3547,31533.0
2023-02-08 15:20:00,144.01,144.1,143.98,144.01,28411.0,140.3547,140.4424,140.3255,140.3547,28411.0
2023-02-08 15:25:00,144.0,144.06,143.94,144.0,33785.0,140.345,140.4034,140.2865,140.345,33785.0
2023-02-08 15:30:00,143.99,144.1,143.74,143.74,50708.0,140.3352,140.4424,140.0916,140.0916,50708.0
2023-02-08 15:35:00,143.76,143.91,143.75,143.89,36669.0,140.1111,140.2573,140.1013,140.2378,36669.0
2023-02-08 15:40:00,143.87,143.96,143.75,143.91,41610.0,140.2183,140.306,140.1013,140.2573,41610.0
2023-02-08 15:45:00,143.91,143.92,143.77,143.78,62830.0,140.2573,140.267,140.1208,140.1306,62830.0
2023-02-08 15:50:00,143.79,143.87,143.64,143.74,119959.0,140.1403,140.2183,139.9941,140.0916,119959.0
2023-02-08 15:55:00,143.76,143.88,143.69,143.81,226315.0,140.1111,140.228,140.0428,140.1598,226315.0
2023-02-09 09:30:00,144.99,145.3,144.15,144.32,67500.0,141.3098,141.612,140.4912,140.6568,67500.0
2023-02-09 09:35:00,144.32,144.79,144.17,144.22,42025.0,140.6568,141.1149,140.5107,140.5594,42025.0
2023-02-09 09:40:00,144.21,144.35,144.15,144.28,34561.0,140.5496,140.6861,140.4912,140.6179,34561.0
2023-02-09 09:45:00,144.28,144.58,144.16,144.42,60376.0,140.6179,140.9102,140.5009,140.7543,60376.0
2023-02-09 09:50:00,144.42,144.43,144.25,144.25,26008.0,140.7543,140.7641,140.5886,140.5886,26008.0
2023-02-09 09:55:00,144.21,144.35,144.1,144.27,18591.0,140.5496,140.6861,140.4424,140.6081,18591.0
2023-02-09 10:00:00,144.27,144.35,144.19,144.25,47829.0,140.6081,140.6861,140.5301,140.5886,47829.0
2023-02-09 10:05:00,144.27,144.41,144.2,144.39,25544.0,140.6081,140.7446,140.5399,140.7251,25544.0
2023-02-09 10:10:00,144.38,144.52,144.31,144.5,19532.0,140.7153,140.8518,140.6471,140.8323,19532.0
2023-02-09 10:15:00,144.5,144.65,144.25,144.65,22547.0,140.8323,140.9785,140.5886,140.9785,22547.0
2023-02-09 10:20:00,144.63,144.68,144.46,144.51,17047.0,140.959,141.0077,140.7933,140.842,17047.0
2023-02-09 10:25:00,144.44,144.44,144.1,144.12,30531.0,140.7738,140.7738,140.4424,140.4619,30531.0
2023-02-09 10:30:00,144.14,144.15,143.91,143.98,36929.0,140.4814,140.4912,140.2573,140.3255,36929.0
2023-02-09 10:35:00,143.98,144.12,143.85,143.95,23575.0,140.3255,140.4619,140.1988,140.2962,23575.0
2023-02-09 10:40:00,143.94,143.94,143.82,143.82,30659.0,140.2865,140.2865,140.1695,140.1695,30659.0
2023-02-09 10:45:00,143.88,143.96,143.83,143.87,33721.0,140.228,140.306,140.1793,140.2183,33721.0
2023-02-09 10:50:00,143.87,143.94,143.73,143.73,23524.0,140.2183,140.2865,140.0818,140.0818,23524.0
2023-02-09 10:55:00,143.73,143.89,143.73,143.84,30383.0,140.0818,140.2378,140.0818,140.189,30383.0
2023-02-09 11:00:00,143.85,143.88,143.59,143.6,48323.0,140.1988,140.228,139.9454,139.9551,48323.0
2023-02-09 11:05:00,143.59,143.64,143.38,143.6,24222.0,139.9454,139.9941,139.7407,139.9551,24222.0
2023-02-09 11:10:00,143.61,143.65,143.4,143.5,28570.0,139.9649,140.0039,139.7602,139.8577,28570.0
2023-02-09 11:15:00,143.5,143.53,143.34,143.47,42795.0,139.8577,139.8869,139.7017,139.8284,42795.0
2023-02-09 11:20:00,143.48,143.52,143.36,143.42,22079.0,139.8382,139.8772,139.7212,139.7797,22079.0
2023-02-09 11:25:00,143.45,143.51,143.43,143.47,47804.0,139.8089,139.8674,139.7894,139.8284,47804.0
2023-02-09 11:30:00,143.45,143.5,143.39,143.46,17575.0,139.8089,139.8577,139.7505,139.8187,17575.0
2023-02-09 11:35:00,143.42,143.5,143.42,143.5,24094.0,139.7797,139.8577,139.7797,139.8577,24094.0
2023-02-09 11:40:00,143.49,143.62,143.43,143.61,75135.0,139.8479,139.9746,139.7894,139.9649,75135.0
2023-02-09 11:45:00,143.59,143.83,143.56,143.78,36345.0,139.9454,140.1793,139.9161,140.1306,36345.0
2023-02-09 11:50:00,143.78,143.89,143.74,143.84,13063.0,140.1306,140.2378,140.0916,140.189,13063.0
2023-02-09 11:55:00,143.84,144.08,143.84,143.95,15131.0,140.189,140.4229,140.189,140.2962,15131.0
2023-02-09 12:00:00,143.94,143.95,143.83,143.88,20566.0,140.2865,140.2962,140.1793,140.228,20566.0
2023-02-09 12:05:00,143.89,143.91,143.78,143.8,56076.0,140.2378,140.2573,140.1306,140.15,56076.0
2023-02-09 12:10:00,143.8,143.93,143.8,143.83,19692.0,140.15,140.2767,140.15,140.1793,19692.0
2023-02-09 12:15:00,143.81,143.85,143.75,143.8,21591.0,140.1598,140.1988,140.1013,140.15,21591.0
2023-02-09 12:20:00,143.8,143.85,143.78,143.85,37972.0,140.15,140.1988,140.1306,140.1988,37972.0
2023-02-09 12:25:00,143.84,143.94,143.57,143.57,27522.0,140.189,140.2865,139.9259,139.9259,27522.0
2023-02-09 12:30:00,143.56,143.58,143.3,143.35,16242.0,139.9161,139.9356,139.6627,139.7115,16242.0
2023-02-09 12:35:00,143.31,143.39,143.09,143.27,22426.0,139.6725,139.7505,139.4581,139.6335,22426.0
2023-02-09 12:40:00,143.27,143.27,143.14,143.24,16864.0,139.6335,139.6335,139.5068,139.6043,16864.0
2023-02-09 12:45:00,143.22,143.24,143.1,143.21,14045.0,139.5848,139.6043,139.4678,139.575,14045.0
2023-02-09 12:50:00,143.21,143.32,143.19,143.31,15048.0,139.575,139.6822,139.5555,139.6725,15048.0
2023-02-09 12:55:00,143.33,143.56,143.32,143.55,11469.0,139.692,139.9161,139.6822,139.9064,11469.0
2023-02-09 13:00:00,143.53,143.58,143.37,143.53,16666.0,139.8869,139.9356,139.731,139.8869,16666.0
2023-02-09 13:05:00,143.52,143.67,143.51,143.59,12252.0,139.8772,140.0233,139.8674,139.9454,12252.0
2023-02-09 13:10:00,143.62,143.75,143.58,143.75,15532.0,139.9746,140.1013,139.9356,140.1013,15532.0
2023-02-09 13:15:00,143.75,143.87,143.71,143.85,14073.0,140.1013,140.2183,140.0623,140.1988,14073.0
2023-02-09 13:20:00,143.87,143.87,143.59,143.59,17176.0,140.2183,140.2183,139.9454,139.9454,17176.0
2023-02-09 13:25:00,143.61,143.77,143.6,143.64,12808.0,139.9649,140.1208,139.9551,139.9941,12808.0
2023-02-09 13:30:00,143.64,143.87,143.64,143.77,97525.0,139.9941,140.2183,139.9941,140.1208,97525.0
2023-02-09 13:35:00,143.77,143.77,143.52,143.55,13940.0,140.1208,140.1208,139.8772,139.9064,13940.0
2023-02-09 13:40:00,143.53,143.53,143.35,143.46,15345.0,139.8869,139.8869,139.7115,139.8187,15345.0
2023-02-09 13:45:00,143.47,143.66,143.41,143.62,19179.0,139.8284,140.0136,139.7699,139.9746,19179.0
2023-02-09 13:50:00,143.59,143.71,143.59,143.69,14108.0,139.9454,140.0623,139.9454,140.0428,14108.0
2023-02-09 13:55:00,143.69,143.7,143.52,143.54,16988.0,140.0428,140.0526,139.8772,139.8966,16988.0
2023-02-09 14:00:00,143.55,143.62,143.4,143.47,18661.0,139.9064,139.9746,139.7602,139.8284,18661.0
2023-02-09 14:05:00,143.46,143.59,143.42,143.59,15088.0,139.8187,139.9454,139.7797,139.9454,15088.0
2023-02-09 14:10:00,143.6,143.63,143.38,143.5,15623.0,139.9551,139.9844,139.7407,139.8577,15623.0
2023-02-09 14:15:00,143.49,143.49,143.35,143.41,16441.0,139.8479,139.8479,139.7115,139.7699,16441.0
2023-02-09 14:20:00,143.41,143.49,143.36,143.42,21883.0,139.7699,139.8479,139.7212,139.7797,21883.0
2023-02-09 14:25:00,143.44,143.5,143.35,143.39,21031.0,139.7992,139.8577,139.7115,139.7505,21031.0
2023-02-09 14:30:00,143.39,143.54,143.39,143.44,26472.0,139.7505,139.8966,139.7505,139.7992,26472.0
2023-02-09 14:35:00,143.42,143.45,143.35,143.41,24200.0,139.7797,139.8089,139.7115,139.7699,24200.0
2023-02-09 14:40:00,143.38,143.45,143.36,143.38,37303.0,139.7407,139.8089,139.7212,139.7407,37303.0
2023-02-09 14:45:00,143.38,143.42,143.35,143.42,26096.0,139.7407,139.7797,139.7115,139.7797,26096.0
2023-02-09 14:50:00,143.42,143.45,143.35,143.37,44079.0,139.7797,139.8089,139.7115,139.731,44079.0
2023-02-09 14:55:00,143.4,143.42,143.28,143.36,20314.0,139.7602,139.7797,139.6432,139.7212,20314.0
2023-02-09 15:00:00,143.36,143.36,143.09,143.11,21250.0,139.7212,139.7212,139.4581,139.4776,21250.0
2023-02-09 15:05:00,143.09,143.14,143.01,143.12,32993.0,139.4581,139.5068,139.3801,139.4873,32993.0
2023-02-09 15:10:00,143.14,143.15,143.04,143.08,28127.0,139.5068,139.5165,139.4093,139.4483,28127.0
2023-02-09 15:15:00,143.09,143.09,142.96,142.97,35375.0,139.4581,139.4581,139.3314,139.3411,35375.0
2023-02-09 15:20:00,142.96,143.05,142.9,142.93,36817.0,139.3314,139.4191,139.2729,139.3021,36817.0
2023-02-09 15:25:00,142.93,142.98,142.85,142.94,37397.0,139.3021,139.3509,139.2242,139.3119,37397.0
2023-02-09 15:30:00,142.95,142.95,142.73,142.8,38895.0,139.3216,139.3216,139.1072,139.1754,38895.0
2023-02-09 15:35:00,142.81,142.99,142.73,142.99,53290.0,139.1852,139.3606,139.1072,139.3606,53290.0
2023-02-09 15:40:00,143.0,143.01,142.86,142.97,67260.0,139.3704,139.3801,139.2339,139.3411,67260.0
2023-02-09 15:45:00,142.97,143.14,142.97,143.11,62042.0,139.3411,139.5068,139.3411,139.4776,62042.0
2023-02-09 15:50:00,143.11,143.34,143.0,143.1,105801.0,139.4776,139.7017,139.3704,139.4678,105801.0
2023-02-09 15:55:00,143.1,143.1,142.76,142.85,232489.0,139.4678,139.4678,139.1364,139.2242,232489.0
2023-02-10 09:30:00,143.39,143.76,142.92,142.94,62233.0,139.7505,140.1111,139.2924,139.3119,62233.0
2023-02-10 09:35:00,142.9,142.98,142.6,142.63,32520.0,139.2729,139.3509,138.9805,139.0097,32520.0
2023-02-10 09:40:00,142.67,143.05,142.59,143.01,33517.0,139.0487,139.4191,138.9708,139.3801,33517.0
2023-02-10 09:45:00,142.97,143.19,142.94,143.14,46863.0,139.3411,139.5555,139.3119,139.5068,46863.0
2023-02-10 09:50:00,143.15,143.36,143.14,143.34,28233.0,139.5165,139.7212,139.5068,139.7017,28233.0
2023-02-10 09:55:00,143.37,143.5,143.24,143.3,30978.0,139.731,139.8577,139.6043,139.6627,30978.0
2023-02-10 10:00:00,143.3,143.35,143.03,143.34,29881.0,139.6627,139.7115,139.3996,139.7017,29881.0
2023-02-10 10:05:00,143.36,143.53,143.35,143.49,84133.0,139.7212,139.8869,139.7115,139.8479,84133.0
2023-02-10 10:10:00,143.48,143.6,143.1,143.1,21571.0,139.8382,139.9551,139.4678,139.4678,21571.0
2023-02-10 10:15:00,143.12,143.5,143.08,143.36,24004.0,139.4873,139.8577,139.4483,139.7212,24004.0
2023-02-10 10:20:00,143.39,143.39,143.23,143.33,14078.0,139.7505,139.7505,139.5945,139.692,14078.0
2023-02-10 10:25:00,143.32,143.5,143.3,143.41,21325.0,139.6822,139.8577,139.6627,139.7699,21325.0
2023-02-10 10:30:00,143.41,143.5,143.34,143.4,14430.0,139.7699,139.8577,139.7017,139.7602,14430.0
2023-02-10 10:35:00,143.42,143.52,143.38,143.42,19450.0,139.7797,139.8772,139.7407,139.7797,19450.0
2023-02-10 10:40:00,143.4,143.4,143.24,143.25,18895.0,139.7602,139.7602,139.6043,139.614,18895.0
2023-02-10 10:45:00,143.25,143.25,143.09,143.15,21714.0,139.614,139.614,139.4581,139.5165,21714.0
2023-02-10 10:50:00,143.19,143.27,142.87,142.98,40422.0,139.5555,139.6335,139.2437,139.3509,40422.0
2023-02-10 10:55:00,143.01,143.01,142.86,142.9,19112.0,139.3801,139.3801,139.2339,139.2729,19112.0
2023-02-10 11:00:00,142.92,143.25,142.92,143.25,23377.0,139.2924,139.614,139.2924,139.614,23377.0
2023-02-10 11:05:00,143.24,143.45,143.19,143.43,19525.0,139.6043,139.8089,139.5555,139.7894,19525.0
2023-02-10 11:10:00,143.43,143.57,143.38,143.57,31780.0,139.7894,139.9259,139.7407,139.9259,31780.0
2023-02-10 11:15:00,143.59,143.61,143.46,143.51,27831.0,139.9454,139.9649,139.8187,139.8674,27831.0
2023-02-10 11:20:00,143.5,143.54,143.4,143.4,37167.0,139.8577,139.8966,139.7602,139.7602,37167.0
2023-02-10 11:25:00,143.4,143.47,143.29,143.41,21488.0,139.7602,139.8284,139.653,139.7699,21488.0
2023-02-10 11:30:00,143.4,143.43,143.33,143.42,12845.0,139.7602,139.7894,139.692,139.7797,12845.0
2023-02-10 11:35:00,143.44,143.65,143.44,143.59,19635.0,139.7992,140.0039,139.7992,139.9454,19635.0
2023-02-10 11:40:00,143.58,143.64,143.49,143.49,9869.0,139.9356,139.9941,139.8479,139.8479,9869.0
2023-02-10 11:45:00,143.51,143.52,143.44,143.5,12231.0,139.8674,139.8772,139.7992,139.8577,12231.0
2023-02-10 11:50:00,143.51,143.62,143.49,143.59,7020.0,139.8674,139.9746,139.8479,139.9454,7020.0
2023-02-10 11:55:00,143.61,143.71,143.47,143.49,36210.0,139.9649,140.0623,139.8284,139.8479,36210.0
2023-02-10 12:00:00,143.49,143.51,143.38,143.38,23065.0,139.8479,139.8674,139.7407,139.7407,23065.0
2023-02-10 12:05:00,143.42,143.5,143.35,143.41,13122.0,139.7797,139.8577,139.7115,139.7699,13122.0
2023-02-10 12:10:00,143.4,143.44,143.34,143.36,12406.0,139.7602,139.7992,139.7017,139.7212,12406.0
2023-02-10 12:15:00,143.34,143.45,143.26,143.44,25095.0,139.7017,139.8089,139.6238,139.7992,25095.0
2023-02-10 12:20:00,143.42,143.55,143.42,143.48,10531.0,139.7797,139.9064,139.7797,139.8382,10531.0
2023-02-10 12:25:00,143.47,143.5,143.43,143.45,18749.0,139.8284,139.8577,139.7894,139.8089,18749.0
2023-02-10 12:30:00,143.44,143.74,143.43,143.7,19169.0,139.7992,140.0916,139.7894,140.0526,19169.0
2023-02-10 12:35:00,143.66,143.72,143.62,143.66,10856.0,140.0136,140.0721,139.9746,140.0136,10856.0
2023-02-10 12:40:00,143.64,143.66,143.55,143.58,14849.0,139.9941,140.0136,139.9064,139.9356,14849.0
2023-02-10 12:45:00,143.58,143.62,143.52,143.53,17305.0,139.9356,139.9746,139.8772,139.8869,17305.0
2023-02-10 12:50:00,143.53,143.6,143.53,143.59,9880.0,139.8869,139.9551,139.8869,139.9454,9880.0
2023-02-10 12:55:00,143.58,143.67,143.55,143.61,26434.0,139.9356,140.0233,139.9064,139.9649,26434.0
2023-02-10 13:00:00,143.6,143.67,143.56,143.59,42309.0,139.9551,140.0233,139.9161,139.9454,42309.0
2023-02-10 13:05:00,143.61,143.66,143.58,143.59,23337.0,139.9649,140.0136,139.9356,139.9454,23337.0
2023-02-10 13:10:00,143.62,143.65,143.56,143.6,16414.0,139.9746,140.0039,139.9161,139.9551,16414.0
2023-02-10 13:15:00,143.6,143.74,143.57,143.66,69127.0,139.9551,140.0916,139.9259,140.0136,69127.0
2023-02-10 13:20:00,143.64,143.82,143.64,143.77,16598.0,139.9941,140.1695,139.9941,140.1208,16598.0
2023-02-10 13:25:00,143.76,143.78,143.67,143.71,14040.0,140.1111,140.1306,140.0233,140.0623,14040.0
2023-02-10 13:30:00,143.71,143.71,143.64,143.67,8054.0,140.0623,140.0623,139.9941,140.0233,8054.0
2023-02-10 13:35:00,143.66,143.77,143.66,143.76,33765.0,140.0136,140.1208,140.0136,140.1111,33765.0
2023-02-10 13:40:00,143.77,143.84,143.72,143.77,15745.0,140.1208,140.189,140.0721,140.1208,15745.0
2023-02-10 13:45:00,143.77,143.84,143.73,143.79,14883.0,140.1208,140.189,140.0818,140.1403,14883.0
2023-02-10 13:50:00,143.8,143.84,143.75,143.8,19310.0,140.15,140.189,140.1013,140.15,19310.0
2023-02-10 13:55:00,143.78,143.79,143.67,143.67,14992.0,140.1306,140.1403,140.0233,140.0233,14992.0
2023-02-10 14:00:00,143.67,143.71,143.63,143.68,17457.0,140.0233,140.0623,139.9844,140.0331,17457.0
2023-02-10 14:05:00,143.69,143.7,143.61,143.64,35079.0,140.0428,140.0526,139.9649,139.9941,35079.0
2023-02-10 14:10:00,143.64,143.71,143.6,143.65,46025.0,139.9941,140.0623,139.9551,140.0039,46025.0
2023-02-10 14:15:00,143.65,143.73,143.59,143.64,60479.0,140.0039,140.0818,139.9454,139.9941,60479.0
2023-02-10 14:20:00,143.65,143.73,143.6,143.62,51394.0,140.0039,140.0818,139.9551,139.9746,51394.0
2023-02-10 14:25:00,143.62,143.66,143.53,143.53,22845.0,139.9746,140.0136,139.8869,139.8869,22845.0
2023-02-10 14:30:00,143.51,143.51,143.3,143.39,40219.0,139.8674,139.8674,139.6627,139.7505,40219.0
2023-02-10 14:35:00,143.38,143.65,143.37,143.63,18691.0,139.7407,140.0039,139.731,139.9844,18691.0
2023-02-10 14:40:00,143.65,143.65,143.57,143.59,23051.0,140.0039,140.0039,139.9259,139.9454,23051.0
2023-02-10 14:45:00,143.6,143.6,143.41,143.53,25109.0,139.9551,139.9551,139.7699,139.8869,25109.0
2023-02-10 14:50:00,143.53,143.69,143.53,143.68,31325.0,139.8869,140.0428,139.8869,140.0331,31325.0
2023-02-10 14:55:00,143.72,143.88,143.71,143.8,27239.0,140.0721,140.228,140.0623,140.15,27239.0
2023-02-10 15:00:00,143.8,143.91,143.74,143.75,19308.0,140.15,140.2573,140.0916,140.1013,19308.0
2023-02-10 15:05:00,143.75,143.94,143.75,143.8,42351.0,140.1013,140.2865,140.1013,140.15,42351.0
2023-02-10 15:10:00,143.8,143.8,143.64,143.66,22017.0,140.15,140.15,139.9941,140.0136,22017.0
2023-02-10 15:15:00,143.66,143.68,143.55,143.61,17829.0,140.0136,140.0331,139.9064,139.9649,17829.0
2023-02-10 15:20:00,143.61,143.61,143.47,143.52,28784.0,139.9649,139.9649,139.8284,139.8772,28784.0
2023-02-10 15:25:00,143.52,143.55,143.44,143.53,24857.0,139.8772,139.9064,139.7992,139.8869,24857.0
2023-02-10 15:30:00,143.54,143.75,143.53,143.72,25136.0,139.8966,140.1013,139.8869,140.0721,25136.0
2023-02-10 15:35:00,143.71,143.79,143.7,143.72,45858.0,140.0623,140.1403,140.0526,140.0721,45858.0
2023-02-10 15:40:00,143.72,143.88,143.63,143.84,65186.0,140.0721,140.228,139.9844,140.189,65186.0
2023-02-10 15:45:00,143.82,143.92,143.74,143.84,87869.0,140.1695,140.267,140.0916,140.189,87869.0
2023-02-10 15:50:00,143.84,143.87,143.57,143.72,87380.0,140.189,140.2183,139.9259,140.0721,87380.0
2023-02-10 15:55:00,143.73,143.82,143.64,143.7,199323.0,140.0818,140.1695,139.9941,140.0526,199323.0
2023-02-13 09:30:00,144.5,144.51,144.0,144.44,44061.0,140.8323,140.842,140.345,140.7738,44061.0
2023-02-13 09:35:00,144.44,144.78,144.38,144.68,33578.0,140.7738,141.1052,140.7153,141.0077,33578.0
2023-02-13 09:40:00,144.72,144.97,144.48,144.48,29299.0,141.0467,141.2903,140.8128,140.8128,29299.0
2023-02-13 09:45:00,144.5,144.77,144.41,144.68,26730.0,140.8323,141.0954,140.7446,141.0077,26730.0
2023-02-13 09:50:00,144.67,144.91,144.53,144.89,27128.0,140.998,141.2319,140.8615,141.2124,27128.0
2023-02-13 09:55:00,144.86,145.03,144.74,144.91,30376.0,141.1831,141.3488,141.0662,141.2319,30376.0
2023-02-13 10:00:00,144.93,145.12,144.87,145.03,27938.0,141.2514,141.4365,141.1929,141.3488,27938.0
2023-02-13 10:05:00,145.04,145.09,144.97,145.03,17864.0,141.3586,141.4073,141.2903,141.3488,17864.0
2023-02-13 10:10:00,145.03,145.21,145.0,145.21,21376.0,141.3488,141.5243,141.3196,141.5243,21376.0
2023-02-13 10:15:00,145.22,145.45,145.22,145.43,19444.0,141.534,141.7582,141.534,141.7387,19444.0
2023-02-13 10:20:00,145.43,145.43,145.25,145.32,25991.0,141.7387,141.7387,141.5632,141.6315,25991.0
2023-02-13 10:25:00,145.3,145.42,145.26,145.33,27402.0,141.612,141.7289,141.573,141.6412,27402.0
2023-02-13 10:30:00,145.32,145.45,145.25,145.34,27827.0,141.6315,141.7582,141.5632,141.651,27827.0
2023-02-13 10:35:00,145.33,145.39,145.31,145.31,21112.0,141.6412,141.6997,141.6217,141.6217,21112.0
2023-02-13 10:40:00,145.32,145.58,145.28,145.52,22149.0,141.6315,141.8849,141.5925,141.8264,22149.0
2023-02-13 10:45:00,145.5,145.57,145.47,145.53,20145.0,141.8069,141.8751,141.7777,141.8361,20145.0
2023-02-13 10:50:00,145.53,145.79,145.52,145.78,16220.0,141.8361,142.0895,141.8264,142.0798,16220.0
2023-02-13 10:55:00,145.78,145.84,145.71,145.71,26624.0,142.0798,142.1383,142.0116,142.0116,26624.0
2023-02-13 11:00:00,145.71,145.71,145.54,145.56,12618.0,142.0116,142.0116,141.8459,141.8654,12618.0
2023-02-13 11:05:00,145.54,145.54,145.41,145.42,8028.0,141.8459,141.8459,141.7192,141.7289,8028.0
2023-02-13 11:10:00,145.4,145.41,145.24,145.34,17148.0,141.7094,141.7192,141.5535,141.651,17148.0
2023-02-13 11:15:00,145.37,145.43,145.31,145.36,13963.0,141.6802,141.7387,141.6217,141.6704,13963.0
2023-02-13 11:20:00,145.35,145.44,145.28,145.33,17761.0,141.6607,141.7484,141.5925,141.6412,17761.0
2023-02-13 11:25:00,145.34,145.45,145.33,145.37,13983.0,141.651,141.7582,141.6412,141.6802,13983.0
2023-02-13 11:30:00,145.4,145.46,145.3,145.43,23283.0,141.7094,141.7679,141.612,141.7387,23283.0
2023-02-13 11:35:00,145.43,145.45,145.37,145.42,14128.0,141.7387,141.7582,141.6802,141.7289,14128.0
2023-02-13 11:40:00,145.42,145.78,145.37,145.67,28524.0,141.7289,142.0798,141.6802,141.9726,28524.0
2023-02-13 11:45:00,145.67,145.75,145.64,145.72,12880.0,141.9726,142.0506,141.9433,142.0213,12880.0
2023-02-13 11:50:00,145.71,145.74,145.66,145.74,15256.0,142.0116,142.0408,141.9628,142.0408,15256.0
2023-02-13 11:55:00,145.73,145.74,145.62,145.69,24096.0,142.0311,142.0408,141.9238,141.9921,24096.0
2023-02-13 12:00:00,145.68,145.99,145.63,145.96,19019.0,141.9823,142.2845,141.9336,142.2552,19019.0
2023-02-13 12:05:00,145.96,146.0,145.77,145.83,26078.0,142.2552,142.2942,142.07,142.1285,26078.0
2023-02-13 12:10:00,145.8,145.94,145.7,145.94,18440.0,142.0993,142.2357,142.0018,142.2357,18440.0
2023-02-13 12:15:00,145.95,146.01,145.88,146.01,11761.0,142.2455,142.304,142.1773,142.304,11761.0
2023-02-13 12:20:00,146.01,146.06,145.88,145.95,15608.0,142.304,142.3527,142.1773,142.2455,15608.0
2023-02-13 12:25:00,145.95,145.95,145.81,145.84,14607.0,142.2455,142.2455,142.109,142.1383,14607.0
2023-02-13 12:30:00,145.84,145.92,145.83,145.84,20513.0,142.1383,142.2162,142.1285,142.1383,20513.0
2023-02-13 12:35:00,145.83,145.92,145.81,145.89,18864.0,142.1285,142.2162,142.109,142.187,18864.0
2023-02-13 12:40:00,145.91,146.04,145.89,145.98,15748.0,142.2065,142.3332,142.187,142.2747,15748.0
2023-02-13 12:45:00,146.0,146.03,145.94,145.98,16213.0,142.2942,142.3234,142.2357,142.2747,16213.0
2023-02-13 12:50:00,145.98,146.05,145.97,145.99,13684.0,142.2747,142.3429,142.265,142.2845,13684.0
2023-02-13 12:55:00,145.99,146.02,145.93,145.97,10652.0,142.2845,142.3137,142.226,142.265,10652.0
2023-02-13 13:00:00,145.99,145.99,145.91,145.94,19127.0,142.2845,142.2845,142.2065,142.2357,19127.0
2023-02-13 13:05:00,145.94,145.95,145.89,145.93,14767.0,142.2357,142.2455,142.187,142.226,14767.0
2023-02-13 13:10:00,145.93,146.08,145.88,146.05,16021.0,142.226,142.3722,142.1773,142.3429,16021.0
2023-02-13 13:15:00,146.06,146.33,146.03,146.31,14143.0,142.3527,142.6158,142.3234,142.5963,14143.0
2023-02-13 13:20:00,146.31,146.32,146.08,146.1,12196.0,142.5963,142.6061,142.3722,142.3917,12196.0
2023-02-13 13:25:00,146.13,146.3,146.12,146.23,7991.0,142.4209,142.5866,142.4112,142.5184,7991.0
2023-02-13 13:30:00,146.25,146.32,146.15,146.17,5548.0,142.5379,142.6061,142.4404,142.4599,5548.0
2023-02-13 13:35:00,146.18,146.25,146.16,146.16,6710.0,142.4696,142.5379,142.4501,142.4501,6710.0
2023-02-13 13:40:00,146.17,146.33,146.15,146.33,12857.0,142.4599,142.6158,142.4404,142.6158,12857.0
2023-02-13 13:45:00,146.32,146.34,146.21,146.25,16824.0,142.6061,142.6256,142.4989,142.5379,16824.0
2023-02-13 13:50:00,146.25,146.25,146.12,146.14,11462.0,142.5379,142.5379,142.4112,142.4307,11462.0
2023-02-13 13:55:00,146.14,146.27,146.14,146.25,12838.0,142.4307,142.5574,142.4307,142.5379,12838.0
2023-02-13 14:00:00,146.26,146.42,146.24,146.31,24776.0,142.5476,142.7035,142.5281,142.5963,24776.0
2023-02-13 14:05:00,146.29,146.42,146.29,146.33,21254.0,142.5768,142.7035,142.5768,142.6158,21254.0
2023-02-13 14:10:00,146.33,146.34,146.17,146.19,12752.0,142.6158,142.6256,142.4599,142.4794,12752.0
2023-02-13 14:15:00,146.21,146.28,146.21,146.24,10156.0,142.4989,142.5671,142.4989,142.5281,10156.0
2023-02-13 14:20:00,146.25,146.26,146.19,146.26,15625.0,142.5379,142.5476,142.4794,142.5476,15625.0
2023-02-13 14:25:00,146.23,146.3,146.05,146.13,22920.0,142.5184,142.5866,142.3429,142.4209,22920.0
2023-02-13 14:30:00,146.13,146.17,146.01,146.02,27502.0,142.4209,142.4599,142.304,142.3137,27502.0
2023-02-13 14:35:00,146.02,146.07,145.96,145.97,21521.0,142.3137,142.3624,142.2552,142.265,21521.0
2023-02-13 14:40:00,145.97,146.05,145.86,146.05,24469.0,142.265,142.3429,142.1578,142.3429,24469.0
2023-02-13 14:45:00,146.05,146.11,145.87,146.0,25563.0,142.3429,142.4014,142.1675,142.2942,25563.0
2023-02-13 14:50:00,145.99,146.08,145.93,145.98,21541.0,142.2845,142.3722,142.226,142.2747,21541.0
2023-02-13 14:55:00,145.97,146.11,145.97,146.0,25308.0,142.265,142.4014,142.265,142.2942,25308.0
2023-02-13 15:00:00,145.99,145.99,145.81,145.86,25272.0,142.2845,142.2845,142.109,142.1578,25272.0
2023-02-13 15:05:00,145.85,145.88,145.74,145.76,30228.0,142.148,142.1773,142.0408,142.0603,30228.0
2023-02-13 15:10:00,145.77,145.86,145.76,145.81,28058.0,142.07,142.1578,142.0603,142.109,28058.0
2023-02-13 15:15:00,145.79,145.85,145.74,145.82,32938.0,142.0895,142.148,142.0408,142.1188,32938.0
2023-02-13 15:20:00,145.85,146.07,145.85,146.05,27645.0,142.148,142.3624,142.148,142.3429,27645.0
2023-02-13 15:25:00,146.04,146.08,145.95,146.0,30469.0,142.3332,142.3722,142.2455,142.2942,30469.0
2023-02-13 15:30:00,146.0,146.25,146.0,146.17,34626.0,142.2942,142.5379,142.2942,142.4599,34626.0
2023-02-13 15:35:00,146.18,146.37,146.18,146.37,25512.0,142.4696,142.6548,142.4696,142.6548,25512.0
2023-02-13 15:40:00,146.37,146.44,146.26,146.38,29478.0,142.6548,142.723,142.5476,142.6646,29478.0
2023-02-13 15:45:00,146.38,146.43,146.35,146.39,38179.0,142.6646,142.7133,142.6353,142.6743,38179.0
2023-02-13 15:50:00,146.38,146.4,146.21,146.32,79326.0,142.6646,142.6841,142.4989,142.6061,79326.0
2023-02-13 15:55:00,146.33,146.6,146.31,146.59,198900.0,142.6158,142.879,142.5963,142.8692,198900.0
2023-02-14 09:30:00,145.79,146.08,144.89,145.6,104907.0,142.0895,142.3722,141.2124,141.9044,104907.0
2023-02-14 09:35:00,145.66,146.08,145.6,145.88,28323.0,141.9628,142.3722,141.9044,142.1773,28323.0
2023-02-14 09:40:00,145.84,146.34,145.82,146.24,46058.0,142.1383,142.6256,142.1188,142.5281,46058.0
2023-02-14 09:45:00,146.28,146.68,146.28,146.68,22857.0,142.5671,142.9569,142.5671,142.9569,22857.0
2023-02-14 09:50:00,146.66,146.87,146.45,146.56,27627.0,142.9375,143.1421,142.7328,142.84,27627.0
2023-02-14 09:55:00,146.59,146.73,146.46,146.59,23486.0,142.8692,143.0057,142.7425,142.8692,23486.0
2023-02-14 10:00:00,146.58,146.64,146.43,146.52,14397.0,142.8595,142.918,142.7133,142.801,14397.0
2023-02-14 10:05:00,146.52,146.89,146.52,146.85,32432.0,142.801,143.1616,142.801,143.1226,32432.0
2023-02-14 10:10:00,146.85,147.05,146.85,146.94,27809.0,143.1226,143.3176,143.1226,143.2103,27809.0
2023-02-14 10:15:00,146.94,147.09,146.9,146.95,33554.0,143.2103,143.3565,143.1714,143.2201,33554.0
2023-02-14 10:20:00,146.92,146.97,146.74,146.82,18872.0,143.1909,143.2396,143.0154,143.0934,18872.0
2023-02-14 10:25:00,146.8,146.84,146.63,146.72,36521.0,143.0739,143.1129,142.9082,142.9959,36521.0
2023-02-14 10:30:00,146.71,146.79,146.62,146.76,31178.0,142.9862,143.0642,142.8985,143.0349,31178.0
2023-02-14 10:35:00,146.74,146.74,146.25,146.27,56896.0,143.0154,143.0154,142.5379,142.5574,56896.0
2023-02-14 10:40:00,146.25,146.54,146.14,146.49,55161.0,142.5379,142.8205,142.4307,142.7718,55161.0
2023-02-14 10:45:00,146.48,146.6,146.17,146.52,35395.0,142.762,142.879,142.4599,142.801,35395.0
2023-02-14 10:50:00,146.47,146.51,146.11,146.18,52956.0,142.7523,142.7913,142.4014,142.4696,52956.0
2023-02-14 10:55:00,146.2,146.22,146.07,146.07,22010.0,142.4891,142.5086,142.3624,142.3624,22010.0
2023-02-14 11:00:00,146.05,146.51,146.03,146.32,64201.0,142.3429,142.7913,142.3234,142.6061,64201.0
2023-02-14 11:05:00,146.32,146.38,146.22,146.24,23613.0,142.6061,142.6646,142.5086,142.5281,23613.0
2023-02-14 11:10:00,146.25,146.47,146.24,146.37,12590.0,142.5379,142.7523,142.5281,142.6548,12590.0
2023-02-14 11:15:00,146.36,146.75,146.34,146.72,10323.0,142.6451,143.0252,142.6256,142.9959,10323.0
2023-02-14 11:20:00,146.74,146.9,146.72,146.88,24280.0,143.0154,143.1714,142.9959,143.1519,24280.0
2023-02-14 11:25:00,146.85,146.89,146.54,146.61,50250.0,143.1226,143.1616,142.8205,142.8887,50250.0
2023-02-14 11:30:00,146.59,146.59,145.98,146.09,112966.0,142.8692,142.8692,142.2747,142.3819,112966.0
2023-02-14 11:35:00,146.05,146.19,145.93,145.93,17724.0,142.3429,142.4794,142.226,142.226,17724.0
2023-02-14 11:40:00,145.91,146.11,145.9,146.01,18032.0,142.2065,142.4014,142.1967,142.304,18032.0
2023-02-14 11:45:00,146.01,146.32,145.95,146.32,32188.0,142.304,142.6061,142.2455,142.6061,32188.0
2023-02-14 11:50:00,146.32,146.36,145.92,146.03,19764.0,142.6061,142.6451,142.2162,142.3234,19764.0
2023-02-14 11:55:00,146.0,146.12,145.87,145.97,30060.0,142.2942,142.4112,142.1675,142.265,30060.0
2023-02-14 12:00:00,145.92,146.16,145.92,146.14,11511.0,142.2162,142.4501,142.2162,142.4307,11511.0
2023-02-14 12:05:00,146.13,146.51,146.11,146.45,12857.0,142.4209,142.7913,142.4014,142.7328,12857.0
2023-02-14 12:10:00,146.46,146.64,146.45,146.62,11764.0,142.7425,142.918,142.7328,142.8985,11764.0
2023-02-14 12:15:00,146.63,146.72,146.48,146.57,17290.0,142.9082,142.9959,142.762,142.8497,17290.0
2023-02-14 12:20:00,146.57,146.72,146.55,146.72,11381.0,142.8497,142.9959,142.8302,142.9959,11381.0
2023-02-14 12:25:00,146.75,146.87,146.69,146.69,12946.0,143.0252,143.1421,142.9667,142.9667,12946.0
2023-02-14 12:30:00,146.7,146.86,146.67,146.86,13537.0,142.9764,143.1324,142.9472,143.1324,13537.0
2023-02-14 12:35:00,146.89,146.9,146.75,146.8,15348.0,143.1616,143.1714,143.0252,143.0739,15348.0
2023-02-14 12:40:00,146.76,146.85,146.68,146.68,7717.0,143.0349,143.1226,142.9569,142.9569,7717.0
2023-02-14 12:45:00,146.69,146.77,146.67,146.71,11013.0,142.9667,143.0447,142.9472,142.9862,11013.0
2023-02-14 12:50:00,146.7,146.7,146.51,146.58,11777.0,142.9764,142.9764,142.7913,142.8595,11777.0
2023-02-14 12:55:00,146.61,146.84,146.61,146.76,5302.0,142.8887,143.1129,142.8887,143.0349,5302.0
2023-02-14 13:00:00,146.79,147.27,146.78,147.21,20364.0,143.0642,143.532,143.0544,143.4735,20364.0
2023-02-14 13:05:00,147.22,147.28,147.17,147.25,16122.0,143.4832,143.5417,143.4345,143.5125,16122.0
2023-02-14 13:10:00,147.24,147.33,147.18,147.28,13914.0,143.5027,143.5904,143.4443,143.5417,13914.0
2023-02-14 13:15:00,147.29,147.5,147.25,147.37,16820.0,143.5515,143.7561,143.5125,143.6294,16820.0
2023-02-14 13:20:00,147.4,147.48,147.28,147.36,12537.0,143.6587,143.7366,143.5417,143.6197,12537.0
2023-02-14 13:25:00,147.37,147.37,147.17,147.24,13245.0,143.6294,143.6294,143.4345,143.5027,13245.0
2023-02-14 13:30:00,147.25,147.43,147.24,147.4,15989.0,143.5125,143.6879,143.5027,143.6587,15989.0
2023-02-14 13:35:00,147.38,147.44,147.17,147.23,18425.0,143.6392,143.6977,143.4345,143.493,18425.0
2023-02-14 13:40:00,147.26,147.28,146.92,146.92,7624.0,143.5222,143.5417,143.1909,143.1909,7624.0
2023-02-14 13:45:00,146.93,147.17,146.93,147.15,9615.0,143.2006,143.4345,143.2006,143.415,9615.0
2023-02-14 13:50:00,147.17,147.19,146.91,146.94,31113.0,143.4345,143.454,143.1811,143.2103,31113.0
2023-02-14 13:55:00,146.97,147.14,146.97,147.11,12255.0,143.2396,143.4053,143.2396,143.376,12255.0
2023-02-14 14:00:00,147.13,147.15,146.99,147.08,28663.0,143.3955,143.415,143.2591,143.3468,28663.0
2023-02-14 14:05:00,147.07,147.07,146.7,146.86,24259.0,143.337,143.337,142.9764,143.1324,24259.0
2023-02-14 14:10:00,146.93,147.05,146.91,146.96,14953.0,143.2006,143.3176,143.1811,143.2298,14953.0
2023-02-14 14:15:00,146.96,146.98,146.86,146.95,17190.0,143.2298,143.2493,143.1324,143.2201,17190.0
2023-02-14 14:20:00,146.97,146.98,146.9,146.92,17861.0,143.2396,143.2493,143.1714,143.1909,17861.0
2023-02-14 14:25:00,146.93,146.94,146.68,146.72,22998.0,143.2006,143.2103,142.9569,142.9959,22998.0
2023-02-14 14:30:00,146.72,146.84,146.72,146.84,28981.0,142.9959,143.1129,142.9959,143.1129,28981.0
2023-02-14 14:35:00,146.84,146.99,146.84,146.93,10534.0,143.1129,143.2591,143.1129,143.2006,10534.0
2023-02-14 14:40:00,146.93,147.05,146.93,147.04,13564.0,143.2006,143.3176,143.2006,143.3078,13564.0
2023-02-14 14:45:00,147.03,147.1,146.91,146.92,27081.0,143.2981,143.3663,143.1811,143.1909,27081.0
2023-02-14 14:50:00,146.94,147.07,146.87,146.91,26660.0,143.2103,143.337,143.1421,143.1811,26660.0
2023-02-14 14:55:00,146.9,147.03,146.87,146.94,22552.0,143.1714,143.2981,143.1421,143.2103,22552.0
2023-02-14 15:00:00,146.95,147.1,146.9,147.07,37518.0,143.2201,143.3663,143.1714,143.337,37518.0
2023-02-14 15:05:00,147.05,147.1,147.03,147.06,43872.0,143.3176,143.3663,143.2981,143.3273,43872.0
2023-02-14 15:10:00,147.07,147.25,146.98,147.19,48269.0,143.337,143.5125,143.2493,143.454,48269.0
2023-02-14 15:15:00,147.19,147.34,147.14,147.31,42593.0,143.454,143.6002,143.4053,143.571,42593.0
2023-02-14 15:20:00,147.31,147.33,147.17,147.17,41258.0,143.571,143.5904,143.4345,143.4345,41258.0
2023-02-14 15:25:00,147.15,147.19,147.06,147.06,25361.0,143.415,143.454,143.3273,143.3273,25361.0
2023-02-14 15:30:00,147.06,147.19,147.03,147.12,37731.0,143.3273,143.454,143.2981,143.3858,37731.0
2023-02-14 15:35:00,147.13,147.34,147.13,147.28,40979.0,143.3955,143.6002,143.3955,143.5417,40979.0
2023-02-14 15:40:00,147.27,147.3,147.16,147.27,36598.0,143.532,143.5612,143.4248,143.532,36598.0
2023-02-14 15:45:00,147.26,147.36,147.19,147.36,42974.0,143.5222,143.6197,143.454,143.6197,42974.0
2023-02-14 15:50:00,147.36,147.53,147.22,147.25,114625.0,143.6197,143.7854,143.4832,143.5125,114625.0
2023-02-14 15:55:00,147.27,147.59,147.27,147.45,269403.0,143.532,143.8438,143.532,143.7074,269403.0
2023-02-15 09:30:00,146.93,147.41,146.52,146.9,86196.0,143.2006,143.6684,142.801,143.1714,86196.0
2023-02-15 09:35:00,146.95,147.33,146.6,147.33,56138.0,143.2201,143.5904,142.879,143.5904,56138.0
2023-02-15 09:40:00,147.32,147.51,147.05,147.46,39974.0,143.5807,143.7659,143.3176,143.7171,39974.0
2023-02-15 09:45:00,147.43,147.51,147.31,147.47,35634.0,143.6879,143.7659,143.571,143.7269,35634.0
2023-02-15 09:50:00,147.5,147.55,147.23,147.47,38520.0,143.7561,143.8049,143.493,143.7269,38520.0
2023-02-15 09:55:00,147.46,147.61,147.35,147.61,23781.0,143.7171,143.8633,143.6099,143.8633,23781.0
2023-02-15 10:00:00,147.59,147.86,147.5,147.82,32684.0,143.8438,144.107,143.7561,144.068,32684.0
2023-02-15 10:05:00,147.88,147.94,147.61,147.66,32866.0,144.1265,144.185,143.8633,143.9121,32866.0
2023-02-15 10:10:00,147.66,147.68,147.32,147.53,29798.0,143.9121,143.9316,143.5807,143.7854,29798.0
2023-02-15 10:15:00,147.55,147.69,147.54,147.59,30294.0,143.8049,143.9413,143.7951,143.8438,30294.0
2023-02-15 10:20:00,147.6,147.73,147.44,147.44,25731.0,143.8536,143.9803,143.6977,143.6977,25731.0
2023-02-15 10:25:00,147.41,147.47,147.29,147.35,16133.0,143.6684,143.7269,143.5515,143.6099,16133.0
2023-02-15 10:30:00,147.34,147.52,147.26,147.48,21605.0,143.6002,143.7756,143.5222,143.7366,21605.0
2023-02-15 10:35:00,147.47,147.59,147.42,147.58,26592.0,143.7269,143.8438,143.6782,143.8341,26592.0
2023-02-15 10:40:00,147.56,147.69,147.42,147.42,24266.0,143.8146,143.9413,143.6782,143.6782,24266.0
2023-02-15 10:45:00,147.42,147.56,147.41,147.44,21589.0,143.6782,143.8146,143.6684,143.6977,21589.0
2023-02-15 10:50:00,147.44,147.5,147.4,147.49,23406.0,143.6977,143.7561,143.6587,143.7464,23406.0
2023-02-15 10:55:00,147.48,147.55,147.4,147.45,21958.0,143.7366,143.8049,143.6587,143.7074,21958.0
2023-02-15 11:00:00,147.44,147.54,147.42,147.5,16336.0,143.6977,143.7951,143.6782,143.7561,16336.0
2023-02-15 11:05:00,147.51,147.82,147.5,147.65,23742.0,143.7659,144.068,143.7561,143.9023,23742.0
2023-02-15 11:10:00,147.66,147.79,147.49,147.49,19480.0,143.9121,144.0388,143.7464,143.7464,19480.0
2023-02-15 11:15:00,147.49,147.61,147.44,147.44,14162.0,143.7464,143.8633,143.6977,143.6977,14162.0
2023-02-15 11:20:00,147.44,147.47,147.33,147.47,23399.0,143.6977,143.7269,143.5904,143.7269,23399.0
2023-02-15 11:25:00,147.49,147.55,147.31,147.38,30609.0,143.7464,143.8049,143.571,143.6392,30609.0
2023-02-15 11:30:00,147.38,147.46,147.24,147.27,16387.0,143.6392,143.7171,143.5027,143.532,16387.0
2023-02-15 11:35:00,147.25,147.57,147.24,147.54,17729.0,143.5125,143.8244,143.5027,143.7951,17729.0
2023-02-15 11:40:00,147.54,147.63,147.54,147.61,45864.0,143.7951,143.8828,143.7951,143.8633,45864.0
2023-02-15 11:45:00,147.61,147.96,147.61,147.84,17636.0,143.8633,144.2045,143.8633,144.0875,17636.0
2023-02-15 11:50:00,147.86,147.95,147.85,147.95,9339.0,144.107,144.1947,144.0972,144.1947,9339.0
2023-02-15 11:55:00,147.96,148.0,147.86,147.89,29578.0,144.2045,144.2434,144.107,144.1362,29578.0
2023-02-15 12:00:00,147.93,147.93,147.52,147.53,12855.0,144.1752,144.1752,143.7756,143.7854,12855.0
2023-02-15 12:05:00,147.54,147.55,147.3,147.39,16789.0,143.7951,143.8049,143.5612,143.6489,16789.0
2023-02-15 12:10:00,147.39,147.49,147.31,147.32,9634.0,143.6489,143.7464,143.571,143.5807,9634.0
2023-02-15 12:15:00,147.32,147.52,147.31,147.48,13789.0,143.5807,143.7756,143.571,143.7366,13789.0
2023-02-15 12:20:00,147.48,147.54,147.44,147.52,8618.0,143.7366,143.7951,143.6977,143.7756,8618.0
2023-02-15 12:25:00,147.52,147.59,147.36,147.43,12795.0,143.7756,143.8438,143.6197,143.6879,12795.0
2023-02-15 12:30:00,147.41,147.59,147.41,147.54,14126.0,143.6684,143.8438,143.6684,143.7951,14126.0
2023-02-15 12:35:00,147.54,147.59,147.44,147.5,17526.0,143.7951,143.8438,143.6977,143.7561,17526.0
2023-02-15 12:40:00,147.53,147.58,147.49,147.58,10167.0,143.7854,143.8341,143.7464,143.8341,10167.0
2023-02-15 12:45:00,147.58,147.59,147.46,147.54,12683.0,143.8341,143.8438,143.7171,143.7951,12683.0
2023-02-15 12:50:00,147.55,147.64,147.48,147.62,9524.0,143.8049,143.8926,143.7366,143.8731,9524.0
2023-02-15 12:55:00,147.63,147.64,147.44,147.47,13727.0,143.8828,143.8926,143.6977,143.7269,13727.0
2023-02-15 13:00:00,147.47,147.56,147.4,147.41,16637.0,143.7269,143.8146,143.6587,143.6684,16637.0
2023-02-15 13:05:00,147.42,147.47,147.29,147.47,12826.0,143.6782,143.7269,143.5515,143.7269,12826.0
2023-02-15 13:10:00,147.48,147.55,147.48,147.51,8164.0,143.7366,143.8049,143.7366,143.7659,8164.0
2023-02-15 13:15:00,147.52,147.55,147.47,147.52,9105.0,143.7756,143.8049,143.7269,143.7756,9105.0
2023-02-15 13:20:00,147.54,147.55,147.47,147.52,8082.0,143.7951,143.8049,143.7269,143.7756,8082.0
2023-02-15 13:25:00,147.51,147.6,147.49,147.55,14978.0,143.7659,143.8536,143.7464,143.8049,14978.0
2023-02-15 13:30:00,147.57,147.62,147.54,147.59,16149.0,143.8244,143.8731,143.7951,143.8438,16149.0
2023-02-15 13:35:00,147.6,147.61,147.5,147.55,17953.0,143.8536,143.8633,143.7561,143.8049,17953.0
2023-02-15 13:40:00,147.55,147.56,147.31,147.41,29059.0,143.8049,143.8146,143.571,143.6684,29059.0
2023-02-15 13:45:00,147.41,147.56,147.4,147.55,80635.0,143.6684,143.8146,143.6587,143.8049,80635.0
2023-02-15 13:50:00,147.54,147.56,147.36,147.45,27634.0,143.7951,143.8146,143.6197,143.7074,27634.0
2023-02-15 13:55:00,147.43,147.43,147.25,147.27,21270.0,143.6879,143.6879,143.5125,143.532,21270.0
2023-02-15 14:00:00,147.27,147.31,147.2,147.23,24437.0,143.532,143.571,143.4637,143.493,24437.0
2023-02-15 14:05:00,147.22,147.27,147.14,147.2,32724.0,143.4832,143.532,143.4053,143.4637,32724.0
2023-02-15 14:10:00,147.22,147.51,147.2,147.51,23260.0,143.4832,143.7659,143.4637,143.7659,23260.0
2023-02-15 14:15:00,147.51,147.56,147.34,147.34,80832.0,143.7659,143.8146,143.6002,143.6002,80832.0
2023-02-15 14:20:00,147.36,147.37,147.14,147.28,42639.0,143.6197,143.6294,143.4053,143.5417,42639.0
2023-02-15 14:25:00,147.28,147.42,147.21,147.41,38713.0,143.5417,143.6782,143.4735,143.6684,38713.0
2023-02-15 14:30:00,147.41,147.46,147.37,147.38,47357.0,143.6684,143.7171,143.6294,143.6392,47357.0
2023-02-15 14:35:00,147.36,147.45,147.31,147.43,30729.0,143.6197,143.7074,143.571,143.6879,30729.0
2023-02-15 14:40:00,147.43,147.49,147.38,147.41,43550.0,143.6879,143.7464,143.6392,143.6684,43550.0
2023-02-15 14:45:00,147.4,147.47,147.35,147.37,40606.0,143.6587,143.7269,143.6099,143.6294,40606.0
2023-02-15 14:50:00,147.37,147.39,147.09,147.15,44701.0,143.6294,143.6489,143.3565,143.415,44701.0
2023-02-15 14:55:00,147.14,147.14,147.0,147.02,49077.0,143.4053,143.4053,143.2688,143.2883,49077.0
2023-02-15 15:00:00,147.02,147.04,146.95,146.96,37668.0,143.2883,143.3078,143.2201,143.2298,37668.0
2023-02-15 15:05:00,146.97,147.04,146.93,147.01,61236.0,143.2396,143.3078,143.2006,143.2786,61236.0
2023-02-15 15:10:00,147.01,147.03,146.89,146.9,62316.0,143.2786,143.2981,143.1616,143.1714,62316.0
2023-02-15 15:15:00,146.91,146.94,146.81,146.84,72778.0,143.1811,143.2103,143.0836,143.1129,72778.0
2023-02-15 15:20:00,146.84,146.91,146.78,146.83,71917.0,143.1129,143.1811,143.0544,143.1031,71917.0
2023-02-15 15:25:00,146.83,147.09,146.78,146.84,100335.0,143.1031,143.3565,143.0544,143.1129,100335.0
2023-02-15 15:30:00,146.83,146.94,146.78,146.84,68299.0,143.1031,143.2103,143.0544,143.1129,68299.0
2023-02-15 15:35:00,146.83,147.06,146.75,146.99,111939.0,143.1031,143.3273,143.0252,143.2591,111939.0
2023-02-15 15:40:00,146.99,147.03,146.9,147.03,166635.0,143.2591,143.2981,143.1714,143.2981,166635.0
2023-02-15 15:45:00,147.03,147.24,146.95,147.24,50076.0,143.2981,143.5027,143.2201,143.5027,50076.0
2023-02-15 15:50:00,147.36,147.43,147.22,147.3,96548.0,143.6197,143.6879,143.4832,143.5612,96548.0
2023-02-15 15:55:00,147.28,147.62,147.26,147.56,267943.0,143.5417,143.8731,143.5222,143.8146,267943.0
2023-02-16 09:30:00,145.7,147.19,145.27,147.16,123364.0,142.0018,143.454,141.5827,143.4248,123364.0
2023-02-16 09:35:00,147.15,147.19,146.51,146.69,54912.0,143.415,143.454,142.7913,142.9667,54912.0
2023-02-16 09:40:00,146.69,146.73,146.08,146.09,75059.0,142.9667,143.0057,142.3722,142.3819,75059.0
2023-02-16 09:45:00,146.15,146.28,145.92,146.02,79530.0,142.4404,142.5671,142.2162,142.3137,79530.0
2023-02-16 09:50:00,146.02,146.16,145.9,146.08,67081.0,142.3137,142.4501,142.1967,142.3722,67081.0
2023-02-16 09:55:00,146.06,146.1,145.86,145.96,44053.0,142.3527,142.3917,142.1578,142.2552,44053.0
2023-02-16 10:00:00,145.92,146.11,145.83,145.83,40025.0,142.2162,142.4014,142.1285,142.1285,40025.0
2023-02-16 10:05:00,145.82,146.04,145.8,145.93,52002.0,142.1188,142.3332,142.0993,142.226,52002.0
2023-02-16 10:10:00,145.93,146.04,145.86,145.95,45974.0,142.226,142.3332,142.1578,142.2455,45974.0
2023-02-16 10:15:00,145.92,146.12,145.88,146.0,26662.0,142.2162,142.4112,142.1773,142.2942,26662.0
2023-02-16 10:20:00,146.03,146.25,145.96,146.25,19258.0,142.3234,142.5379,142.2552,142.5379,19258.0
2023-02-16 10:25:00,146.3,146.43,146.21,146.43,21854.0,142.5866,142.7133,142.4989,142.7133,21854.0
2023-02-16 10:30:00,146.43,146.59,146.36,146.46,6909.0,142.7133,142.8692,142.6451,142.7425,6909.0
2023-02-16 10:35:00,146.46,146.6,146.43,146.6,8787.0,142.7425,142.879,142.7133,142.879,8787.0
2023-02-16 10:40:00,146.6,146.72,146.57,146.63,11936.0,142.879,142.9959,142.8497,142.9082,11936.0
2023-02-16 10:45:00,146.64,146.68,146.57,146.63,14818.0,142.918,142.9569,142.8497,142.9082,14818.0
2023-02-16 10:50:00,146.66,146.7,146.42,146.42,21131.0,142.9375,142.9764,142.7035,142.7035,21131.0
2023-02-16 10:55:00,146.41,146.43,146.3,146.43,15119.0,142.6938,142.7133,142.5866,142.7133,15119.0
2023-02-16 11:00:00,146.47,146.7,146.47,146.66,6877.0,142.7523,142.9764,142.7523,142.9375,6877.0
2023-02-16 11:05:00,146.68,146.77,146.62,146.77,20120.0,142.9569,143.0447,142.8985,143.0447,20120.0
2023-02-16 11:10:00,146.78,146.94,146.72,146.91,18883.0,143.0544,143.2103,142.9959,143.1811,18883.0
2023-02-16 11:15:00,146.92,146.93,146.79,146.91,17632.0,143.1909,143.2006,143.0642,143.1811,17632.0
2023-02-16 11:20:00,146.9,147.01,146.86,146.97,10115.0,143.1714,143.2786,143.1324,143.2396,10115.0
2023-02-16 11:25:00,146.97,147.05,146.85,146.92,13683.0,143.2396,143.3176,143.1226,143.1909,13683.0
2023-02-16 11:30:00,146.94,146.94,146.81,146.89,14664.0,143.2103,143.2103,143.0836,143.1616,14664.0
2023-02-16 11:35:00,146.88,146.88,146.74,146.75,26236.0,143.1519,143.1519,143.0154,143.0252,26236.0
2023-02-16 11:40:00,146.78,146.79,146.57,146.62,32137.0,143.0544,143.0642,142.8497,142.8985,32137.0
2023-02-16 11:45:00,146.59,146.79,146.59,146.72,24734.0,142.8692,143.0642,142.8692,142.9959,24734.0
2023-02-16 11:50:00,146.75,146.85,146.68,146.69,21419.0,143.0252,143.1226,142.9569,142.9667,21419.0
2023-02-16 11:55:00,146.67,147.01,146.67,147.0,27872.0,142.9472,143.2786,142.9472,143.2688,27872.0
2023-02-16 12:00:00,147.0,147.05,146.93,146.99,18996.0,143.2688,143.3176,143.2006,143.2591,18996.0
2023-02-16 12:05:00,146.97,147.0,146.92,146.96,11721.0,143.2396,143.2688,143.1909,143.2298,11721.0
2023-02-16 12:10:00,146.97,147.03,146.9,146.94,10620.0,143.2396,143.2981,143.1714,143.2103,10620.0
2023-02-16 12:15:00,146.94,147.02,146.8,146.81,8600.0,143.2103,143.2883,143.0739,143.0836,8600.0
2023-02-16 12:20:00,146.81,147.12,146.79,147.12,10167.0,143.0836,143.3858,143.0642,143.3858,10167.0
2023-02-16 12:25:00,147.11,147.18,147.02,147.04,15621.0,143.376,143.4443,143.2883,143.3078,15621.0
2023-02-16 12:30:00,147.07,147.29,147.05,147.29,12551.0,143.337,143.5515,143.3176,143.5515,12551.0
2023-02-16 12:35:00,147.31,147.49,147.29,147.41,13793.0,143.571,143.7464,143.5515,143.6684,13793.0
2023-02-16 12:40:00,147.42,147.45,147.36,147.43,9389.0,143.6782,143.7074,143.6197,143.6879,9389.0
2023-02-16 12:45:00,147.47,147.51,147.4,147.46,8219.0,143.7269,143.7659,143.6587,143.7171,8219.0
2023-02-16 12:50:00,147.45,147.56,147.4,147.52,11981.0,143.7074,143.8146,143.6587,143.7756,11981.0
2023-02-16 12:55:00,147.52,147.7,147.5,147.69,18847.0,143.7756,143.9511,143.7561,143.9413,18847.0
2023-02-16 13:00:00,147.7,147.82,147.64,147.72,21787.0,143.9511,144.068,143.8926,143.9705,21787.0
2023-02-16 13:05:00,147.72,147.87,147.72,147.87,16360.0,143.9705,144.1167,143.9705,144.1167,16360.0
2023-02-16 13:10:00,147.86,148.05,147.81,147.91,41804.0,144.107,144.2922,144.0583,144.1557,41804.0
2023-02-16 13:15:00,147.91,147.91,147.7,147.74,26033.0,144.1557,144.1557,143.9511,143.99,26033.0
2023-02-16 13:20:00,147.73,147.89,147.62,147.69,21780.0,143.9803,144.1362,143.8731,143.9413,21780.0
2023-02-16 13:25:00,147.69,147.75,147.65,147.72,11832.0,143.9413,143.9998,143.9023,143.9705,11832.0
2023-02-16 13:30:00,147.71,147.71,147.6,147.68,18067.0,143.9608,143.9608,143.8536,143.9316,18067.0
2023-02-16 13:35:00,147.68,147.81,147.68,147.73,16592.0,143.9316,144.0583,143.9316,143.9803,16592.0
2023-02-16 13:40:00,147.72,147.73,147.61,147.64,16258.0,143.9705,143.9803,143.8633,143.8926,16258.0
2023-02-16 13:45:00,147.63,147.63,147.53,147.58,24733.0,143.8828,143.8828,143.7854,143.8341,24733.0
2023-02-16 13:50:00,147.57,147.59,147.45,147.51,17503.0,143.8244,143.8438,143.7074,143.7659,17503.0
2023-02-16 13:55:00,147.51,147.57,147.38,147.43,25565.0,143.7659,143.8244,143.6392,143.6879,25565.0
2023-02-16 14:00:00,147.44,147.65,147.41,147.64,27265.0,143.6977,143.9023,143.6684,143.8926,27265.0
2023-02-16 14:05:00,147.63,147.64,147.32,147.35,29748.0,143.8828,143.8926,143.5807,143.6099,29748.0
2023-02-16 14:10:00,147.31,147.42,147.23,147.25,19262.0,143.571,143.6782,143.493,143.5125,19262.0
2023-02-16 14:15:00,147.27,147.33,147.1,147.14,25700.0,143.532,143.5904,143.3663,143.4053,25700.0
2023-02-16 14:20:00,147.12,147.13,146.98,147.04,27567.0,143.3858,143.3955,143.2493,143.3078,27567.0
2023-02-16 14:25:00,147.03,147.12,146.99,147.12,27006.0,143.2981,143.3858,143.2591,143.3858,27006.0
2023-02-16 14:30:00,147.12,147.18,147.04,147.18,24766.0,143.3858,143.4443,143.3078,143.4443,24766.0
2023-02-16 14:35:00,147.18,147.38,147.18,147.35,21994.0,143.4443,143.6392,143.4443,143.6099,21994.0
2023-02-16 14:40:00,147.37,147.37,147.07,147.09,31836.0,143.6294,143.6294,143.337,143.3565,31836.0
2023-02-16 14:45:00,147.09,147.18,146.96,147.11,39006.0,143.3565,143.4443,143.2298,143.376,39006.0
2023-02-16 14:50:00,147.09,147.17,146.98,147.14,41503.0,143.3565,143.4345,143.2493,143.4053,41503.0
2023-02-16 14:55:00,147.14,147.15,146.98,147.0,24168.0,143.4053,143.415,143.2493,143.2688,24168.0
2023-02-16 15:00:00,147.0,147.12,146.87,146.89,43202.0,143.2688,143.3858,143.1421,143.1616,43202.0
2023-02-16 15:05:00,146.86,147.07,146.67,147.06,28131.0,143.1324,143.337,142.9472,143.3273,28131.0
2023-02-16 15:10:00,147.08,147.19,146.98,147.12,27443.0,143.3468,143.454,143.2493,143.3858,27443.0
2023-02-16 15:15:00,147.12,147.18,146.92,146.92,26662.0,143.3858,143.4443,143.1909,143.1909,26662.0
2023-02-16 15:20:00,146.93,146.94,146.75,146.82,50034.0,143.2006,143.2103,143.0252,143.0934,50034.0
2023-02-16 15:25:00,146.83,146.93,146.79,146.9,31533.0,143.1031,143.2006,143.0642,143.1714,31533.0
2023-02-16 15:30:00,146.87,147.07,146.81,146.9,69141.0,143.1421,143.337,143.0836,143.1714,69141.0
2023-02-16 15:35:00,146.9,147.01,146.74,146.84,63769.0,143.1714,143.2786,143.0154,143.1129,63769.0
2023-02-16 15:40:00,146.85,146.85,146.65,146.84,81637.0,143.1226,143.1226,142.9277,143.1129,81637.0
2023-02-16 15:45:00,146.86,147.11,146.76,147.08,69388.0,143.1324,143.376,143.0349,143.3468,69388.0
2023-02-16 15:50:00,147.07,147.08,146.8,146.99,74309.0,143.337,143.3468,143.0739,143.2591,74309.0
2023-02-16 15:55:00,146.97,147.03,146.64,146.73,199915.0,143.2396,143.2981,142.918,143.0057,199915.0
2023-02-17 09:30:00,147.41,148.19,146.91,147.98,222845.0,143.6684,144.4286,143.1811,144.2239,222845.0
2023-02-17 09:35:00,147.91,148.09,146.92,147.54,37407.0,144.1557,144.3312,143.1909,143.7951,37407.0
2023-02-17 09:40:00,147.53,147.71,147.35,147.61,38657.0,143.7854,143.9608,143.6099,143.8633,38657.0
2023-02-17 09:45:00,147.57,147.92,147.39,147.65,59164.0,143.8244,144.1655,143.6489,143.9023,59164.0
2023-02-17 09:50:00,147.64,147.79,147.39,147.45,69576.0,143.8926,144.0388,143.6489,143.7074,69576.0
2023-02-17 09:55:00,147.49,148.06,147.49,147.95,76413.0,143.7464,144.3019,143.7464,144.1947,76413.0
2023-02-17 10:00:00,147.95,148.28,147.93,148.08,39805.0,144.1947,144.5163,144.1752,144.3214,39805.0
2023-02-17 10:05:00,148.08,148.35,148.02,148.26,47626.0,144.3214,144.5846,144.2629,144.4968,47626.0
2023-02-17 10:10:00,148.22,148.24,147.82,148.01,60148.0,144.4579,144.4773,144.068,144.2532,60148.0
2023-02-17 10:15:00,148.01,148.52,147.96,148.46,29994.0,144.2532,144.7502,144.2045,144.6918,29994.0
2023-02-17 10:20:00,148.43,148.49,148.2,148.32,18904.0,144.6625,144.721,144.4384,144.5553,18904.0
2023-02-17 10:25:00,148.35,148.43,148.18,148.33,17794.0,144.5846,144.6625,144.4189,144.5651,17794.0
2023-02-17 10:30:00,148.38,148.69,148.18,148.65,86369.0,144.6138,144.9159,144.4189,144.8769,86369.0
2023-02-17 10:35:00,148.65,148.72,148.47,148.55,49540.0,144.8769,144.9452,144.7015,144.7795,49540.0
2023-02-17 10:40:00,148.5,148.53,148.07,148.16,18429.0,144.7307,144.76,144.3117,144.3994,18429.0
2023-02-17 10:45:00,148.17,148.4,147.98,148.08,27349.0,144.4091,144.6333,144.2239,144.3214,27349.0
2023-02-17 10:50:00,148.04,148.14,147.81,147.9,32222.0,144.2824,144.3799,144.0583,144.146,32222.0
2023-02-17 10:55:00,147.91,147.97,147.78,147.95,16423.0,144.1557,144.2142,144.029,144.1947,16423.0
2023-02-17 11:00:00,147.9,148.02,147.87,147.94,22236.0,144.146,144.2629,144.1167,144.185,22236.0
2023-02-17 11:05:00,147.95,148.22,147.88,148.12,16080.0,144.1947,144.4579,144.1265,144.3604,16080.0
2023-02-17 11:10:00,148.16,148.16,148.07,148.09,24383.0,144.3994,144.3994,144.3117,144.3312,24383.0
2023-02-17 11:15:00,148.07,148.15,148.02,148.08,17046.0,144.3117,144.3896,144.2629,144.3214,17046.0
2023-02-17 11:20:00,148.1,148.31,147.95,148.04,195160.0,144.3409,144.5456,144.1947,144.2824,195160.0
2023-02-17 11:25:00,148.03,148.13,147.84,147.87,75348.0,144.2727,144.3701,144.0875,144.1167,75348.0
2023-02-17 11:30:00,147.87,148.01,147.77,148.01,18677.0,144.1167,144.2532,144.0193,144.2532,18677.0
2023-02-17 11:35:00,148.03,148.03,147.88,147.93,9954.0,144.2727,144.2727,144.1265,144.1752,9954.0
2023-02-17 11:40:00,147.91,147.98,147.87,147.95,10903.0,144.1557,144.2239,144.1167,144.1947,10903.0
2023-02-17 11:45:00,147.96,148.13,147.94,148.13,11015.0,144.2045,144.3701,144.185,144.3701,11015.0
2023-02-17 11:50:00,148.1,148.17,148.01,148.02,14743.0,144.3409,144.4091,144.2532,144.2629,14743.0
2023-02-17 11:55:00,148.02,148.12,147.98,148.1,12731.0,144.2629,144.3604,144.2239,144.3409,12731.0
2023-02-17 12:00:00,148.13,148.16,147.97,148.0,19740.0,144.3701,144.3994,144.2142,144.2434,19740.0
2023-02-17 12:05:00,147.98,148.18,147.98,148.06,157519.0,144.2239,144.4189,144.2239,144.3019,157519.0
2023-02-17 12:10:00,148.06,148.13,148.01,148.12,17778.0,144.3019,144.3701,144.2532,144.3604,17778.0
2023-02-17 12:15:00,148.13,148.36,148.13,148.31,21100.0,144.3701,144.5943,144.3701,144.5456,21100.0
2023-02-17 12:20:00,148.31,148.57,148.3,148.5,17349.0,144.5456,144.799,144.5358,144.7307,17349.0
2023-02-17 12:25:00,148.5,148.68,148.49,148.68,12339.0,144.7307,144.9062,144.721,144.9062,12339.0
2023-02-17 12:30:00,148.66,148.66,148.52,148.56,11488.0,144.8867,144.8867,144.7502,144.7892,11488.0
2023-02-17 12:35:00,148.56,148.67,148.53,148.53,9090.0,144.7892,144.8964,144.76,144.76,9090.0
2023-02-17 12:40:00,148.52,148.67,148.48,148.65,8673.0,144.7502,144.8964,144.7113,144.8769,8673.0
2023-02-17 12:45:00,148.64,148.67,148.48,148.58,16589.0,144.8672,144.8964,144.7113,144.8087,16589.0
2023-02-17 12:50:00,148.57,148.57,148.37,148.37,21281.0,144.799,144.799,144.604,144.604,21281.0
2023-02-17 12:55:00,148.36,148.51,148.24,148.47,51855.0,144.5943,144.7405,144.4773,144.7015,51855.0
2023-02-17 13:00:00,148.47,148.63,148.37,148.54,19398.0,144.7015,144.8574,144.604,144.7697,19398.0
2023-02-17 13:05:00,148.57,148.6,148.47,148.59,10796.0,144.799,144.8282,144.7015,144.8185,10796.0
2023-02-17 13:10:00,148.59,148.7,148.57,148.65,11497.0,144.8185,144.9257,144.799,144.8769,11497.0
2023-02-17 13:15:00,148.66,148.71,148.6,148.66,8082.0,144.8867,144.9354,144.8282,144.8867,8082.0
2023-02-17 13:20:00,148.65,148.65,148.47,148.47,19187.0,144.8769,144.8769,144.7015,144.7015,19187.0
2023-02-17 13:25:00,148.46,148.57,148.43,148.54,12134.0,144.6918,144.799,144.6625,144.7697,12134.0
2023-02-17 13:30:00,148.54,148.68,148.53,148.68,15588.0,144.7697,144.9062,144.76,144.9062,15588.0
2023-02-17 13:35:00,148.69,148.69,148.47,148.49,15719.0,144.9159,144.9159,144.7015,144.721,15719.0
2023-02-17 13:40:00,148.47,148.5,148.35,148.47,21670.0,144.7015,144.7307,144.5846,144.7015,21670.0
2023-02-17 13:45:00,148.47,148.54,148.4,148.54,30786.0,144.7015,144.7697,144.6333,144.7697,30786.0
2023-02-17 13:50:00,148.54,148.62,148.41,148.41,119284.0,144.7697,144.8477,144.643,144.643,119284.0
2023-02-17 13:55:00,148.42,148.56,148.4,148.56,17573.0,144.6528,144.7892,144.6333,144.7892,17573.0
2023-02-17 14:00:00,148.57,148.77,148.57,148.72,20870.0,144.799,144.9939,144.799,144.9452,20870.0
2023-02-17 14:05:00,148.71,148.76,148.64,148.65,16632.0,144.9354,144.9841,144.8672,144.8769,16632.0
2023-02-17 14:10:00,148.64,148.71,148.55,148.55,18289.0,144.8672,144.9354,144.7795,144.7795,18289.0
2023-02-17 14:15:00,148.53,148.65,148.53,148.54,9651.0,144.76,144.8769,144.76,144.7697,9651.0
2023-02-17 14:20:00,148.56,148.75,148.56,148.75,19980.0,144.7892,144.9744,144.7892,144.9744,19980.0
2023-02-17 14:25:00,148.76,148.76,148.57,148.61,24347.0,144.9841,144.9841,144.799,144.838,24347.0
2023-02-17 14:30:00,148.62,148.74,148.61,148.73,18372.0,144.8477,144.9647,144.838,144.9549,18372.0
2023-02-17 14:35:00,148.72,148.78,148.68,148.77,16189.0,144.9452,145.0036,144.9062,144.9939,16189.0
2023-02-17 14:40:00,148.77,148.8,148.67,148.67,22284.0,144.9939,145.0231,144.8964,144.8964,22284.0
2023-02-17 14:45:00,148.7,148.78,148.64,148.78,19200.0,144.9257,145.0036,144.8672,145.0036,19200.0
2023-02-17 14:50:00,148.78,148.97,148.78,148.94,22133.0,145.0036,145.1888,145.0036,145.1596,22133.0
2023-02-17 14:55:00,148.94,149.04,148.93,149.02,32653.0,145.1596,145.257,145.1498,145.2376,32653.0
2023-02-17 15:00:00,149.01,149.13,148.86,149.02,44684.0,145.2278,145.3448,145.0816,145.2376,44684.0
2023-02-17 15:05:00,149.02,149.31,148.96,149.29,42452.0,145.2376,145.5202,145.1791,145.5007,42452.0
2023-02-17 15:10:00,149.26,149.3,149.08,149.13,46632.0,145.4715,145.5104,145.296,145.3448,46632.0
2023-02-17 15:15:00,149.12,149.13,148.77,148.81,32728.0,145.335,145.3448,144.9939,145.0329,32728.0
2023-02-17 15:20:00,148.83,148.97,148.81,148.93,40399.0,145.0524,145.1888,145.0329,145.1498,40399.0
2023-02-17 15:25:00,148.93,149.07,148.93,149.06,45603.0,145.1498,145.2863,145.1498,145.2765,45603.0
2023-02-17 15:30:00,149.06,149.1,148.98,149.1,49673.0,145.2765,145.3155,145.1986,145.3155,49673.0
2023-02-17 15:35:00,149.1,149.17,148.98,149.05,34577.0,145.3155,145.3837,145.1986,145.2668,34577.0
2023-02-17 15:40:00,149.03,149.05,148.91,148.92,46148.0,145.2473,145.2668,145.1303,145.1401,46148.0
2023-02-17 15:45:00,148.91,148.91,148.7,148.88,65758.0,145.1303,145.1303,144.9257,145.1011,65758.0
2023-02-17 15:50:00,148.88,149.16,148.86,149.08,110001.0,145.1011,145.374,145.0816,145.296,110001.0
2023-02-17 15:55:00,149.1,149.4,149.08,149.35,220016.0,145.3155,145.6079,145.296,145.5592,220016.0
2023-02-21 09:30:00,148.06,148.55,147.27,147.39,155712.0,144.3019,144.7795,143.532,143.6489,155712.0
2023-02-21 09:35:00,147.4,147.63,147.14,147.23,73372.0,143.6587,143.8828,143.4053,143.493,73372.0
2023-02-21 09:40:00,147.35,147.37,146.68,146.72,61251.0,143.6099,143.6294,142.9569,142.9959,61251.0
2023-02-21 09:45:00,146.7,146.83,146.43,146.76,56023.0,142.9764,143.1031,142.7133,143.0349,56023.0
2023-02-21 09:50:00,146.76,147.0,146.73,146.87,45580.0,143.0349,143.2688,143.0057,143.1421,45580.0
2023-02-21 09:55:00,146.85,147.02,146.72,146.86,39192.0,143.1226,143.2883,142.9959,143.1324,39192.0
2023-02-21 10:00:00,146.85,146.87,146.67,146.85,27905.0,143.1226,143.1421,142.9472,143.1226,27905.0
2023-02-21 10:05:00,146.83,147.03,146.59,146.64,45317.0,143.1031,143.2981,142.8692,142.918,45317.0
2023-02-21 10:10:00,146.59,146.65,146.15,146.16,39159.0,142.8692,142.9277,142.4404,142.4501,39159.0
2023-02-21 10:15:00,146.16,146.29,146.09,146.29,41043.0,142.4501,142.5768,142.3819,142.5768,41043.0
2023-02-21 10:20:00,146.3,146.64,146.3,146.34,58918.0,142.5866,142.918,142.5866,142.6256,58918.0
2023-02-21 10:25:00,146.35,146.48,146.3,146.43,53811.0,142.6353,142.762,142.5866,142.7133,53811.0
2023-02-21 10:30:00,146.43,146.43,146.2,146.33,30539.0,142.7133,142.7133,142.4891,142.6158,30539.0
2023-02-21 10:35:00,146.32,146.4,146.21,146.32,38659.0,142.6061,142.6841,142.4989,142.6061,38659.0
2023-02-21 10:40:00,146.31,146.52,146.26,146.42,70641.0,142.5963,142.801,142.5476,142.7035,70641.0
2023-02-21 10:45:00,146.4,146.53,146.04,146.07,29673.0,142.6841,142.8108,142.3332,142.3624,29673.0
2023-02-21 10:50:00,146.04,146.24,145.95,146.24,32469.0,142.3332,142.5281,142.2455,142.5281,32469.0
2023-02-21 10:55:00,146.24,146.26,146.04,146.07,20179.0,142.5281,142.5476,142.3332,142.3624,20179.0
2023-02-21 11:00:00,146.11,146.19,146.02,146.09,53330.0,142.4014,142.4794,142.3137,142.3819,53330.0
2023-02-21 11:05:00,146.05,146.05,145.75,145.77,26560.0,142.3429,142.3429,142.0506,142.07,26560.0
2023-02-21 11:10:00,145.78,145.85,145.7,145.78,27000.0,142.0798,142.148,142.0018,142.0798,27000.0
2023-02-21 11:15:00,145.74,145.9,145.73,145.83,19654.0,142.0408,142.1967,142.0311,142.1285,19654.0
2023-02-21 11:20:00,145.84,145.99,145.84,145.93,27376.0,142.1383,142.2845,142.1383,142.226,27376.0
2023-02-21 11:25:00,145.93,145.97,145.78,145.81,20102.0,142.226,142.265,142.0798,142.109,20102.0
2023-02-21 11:30:00,145.77,145.85,145.63,145.76,17654.0,142.07,142.148,141.9336,142.0603,17654.0
2023-02-21 11:35:00,145.78,145.85,145.55,145.59,24879.0,142.0798,142.148,141.8556,141.8946,24879.0
2023-02-21 11:40:00,145.59,145.72,145.56,145.62,18011.0,141.8946,142.0213,141.8654,141.9238,18011.0
2023-02-21 11:45:00,145.63,145.71,145.59,145.61,17746.0,141.9336,142.0116,141.8946,141.9141,17746.0
2023-02-21 11:50:00,145.61,145.62,145.49,145.57,24566.0,141.9141,141.9238,141.7971,141.8751,24566.0
2023-02-21 11:55:00,145.6,145.8,145.55,145.75,34637.0,141.9044,142.0993,141.8556,142.0506,34637.0
2023-02-21 12:00:00,145.76,147.12,145.76,145.92,341920.0,142.0603,143.3858,142.0603,142.2162,341920.0
2023-02-21 12:05:00,145.96,146.09,145.7,145.85,74138.0,142.2552,142.3819,142.0018,142.148,74138.0
2023-02-21 12:10:00,145.87,145.99,145.8,145.98,20782.0,142.1675,142.2845,142.0993,142.2747,20782.0
2023-02-21 12:15:00,145.94,146.25,145.87,146.25,20984.0,142.2357,142.5379,142.1675,142.5379,20984.0
2023-02-21 12:20:00,146.23,146.32,146.12,146.18,34210.0,142.5184,142.6061,142.4112,142.4696,34210.0
2023-02-21 12:25:00,146.16,146.34,146.01,146.03,34909.0,142.4501,142.6256,142.304,142.3234,34909.0
2023-02-21 12:30:00,146.04,146.37,146.03,146.37,28869.0,142.3332,142.6548,142.3234,142.6548,28869.0
2023-02-21 12:35:00,146.37,146.58,146.37,146.43,18557.0,142.6548,142.8595,142.6548,142.7133,18557.0
2023-02-21 12:40:00,146.44,146.49,146.27,146.39,15158.0,142.723,142.7718,142.5574,142.6743,15158.0
2023-02-21 12:45:00,146.42,146.53,146.39,146.53,17381.0,142.7035,142.8108,142.6743,142.8108,17381.0
2023-02-21 12:50:00,146.55,146.7,146.5,146.69,17906.0,142.8302,142.9764,142.7815,142.9667,17906.0
2023-02-21 12:55:00,146.71,146.79,146.69,146.78,20361.0,142.9862,143.0642,142.9667,143.0544,20361.0
2023-02-21 13:00:00,146.78,146.9,146.76,146.87,23680.0,143.0544,143.1714,143.0349,143.1421,23680.0
2023-02-21 13:05:00,146.88,147.54,146.86,147.16,132291.0,143.1519,143.7951,143.1324,143.4248,132291.0
2023-02-21 13:10:00,147.19,147.25,147.03,147.06,36650.0,143.454,143.5125,143.2981,143.3273,36650.0
2023-02-21 13:15:00,147.1,147.2,146.99,147.05,50156.0,143.3663,143.4637,143.2591,143.3176,50156.0
2023-02-21 13:20:00,147.05,147.21,147.04,147.06,13455.0,143.3176,143.4735,143.3078,143.3273,13455.0
2023-02-21 13:25:00,147.04,147.05,146.95,147.03,18857.0,143.3078,143.3176,143.2201,143.2981,18857.0
2023-02-21 13:30:00,147.01,147.06,146.97,147.03,12079.0,143.2786,143.3273,143.2396,143.2981,12079.0
2023-02-21 13:35:00,147.01,147.08,146.97,147.04,12327.0,143.2786,143.3468,143.2396,143.3078,12327.0
2023-02-21 13:40:00,147.01,147.13,146.98,146.99,16099.0,143.2786,143.3955,143.2493,143.2591,16099.0
2023-02-21 13:45:00,147.0,147.18,146.99,147.12,52163.0,143.2688,143.4443,143.2591,143.3858,52163.0
2023-02-21 13:50:00,147.13,147.24,147.08,147.17,19598.0,143.3955,143.5027,143.3468,143.4345,19598.0
2023-02-21 13:55:00,147.16,147.29,147.12,147.28,14082.0,143.4248,143.5515,143.3858,143.5417,14082.0
2023-02-21 14:00:00,147.29,147.33,147.1,147.22,13706.0,143.5515,143.5904,143.3663,143.4832,13706.0
2023-02-21 14:05:00,147.22,147.25,147.14,147.18,11256.0,143.4832,143.5125,143.4053,143.4443,11256.0
2023-02-21 14:10:00,147.17,147.18,146.9,146.9,10727.0,143.4345,143.4443,143.1714,143.1714,10727.0
2023-02-21 14:15:00,146.9,146.96,146.85,146.92,14328.0,143.1714,143.2298,143.1226,143.1909,14328.0
2023-02-21 14:20:00,146.93,146.95,146.82,146.86,15531.0,143.2006,143.2201,143.0934,143.1324,15531.0
2023-02-21 14:25:00,146.84,146.96,146.82,146.93,11821.0,143.1129,143.2298,143.0934,143.2006,11821.0
2023-02-21 14:30:00,146.94,147.11,146.89,147.11,18847.0,143.2103,143.376,143.1616,143.376,18847.0
2023-02-21 14:35:00,147.12,147.16,147.09,147.15,17823.0,143.3858,143.4248,143.3565,143.415,17823.0
2023-02-21 14:40:00,147.16,147.31,147.09,147.27,23813.0,143.4248,143.571,143.3565,143.532,23813.0
2023-02-21 14:45:00,147.27,147.28,147.16,147.17,19519.0,143.532,143.5417,143.4248,143.4345,19519.0
2023-02-21 14:50:00,147.16,147.16,146.94,146.94,16541.0,143.4248,143.4248,143.2103,143.2103,16541.0
2023-02-21 14:55:00,146.94,147.12,146.94,147.11,29576.0,143.2103,143.3858,143.2103,143.376,29576.0
2023-02-21 15:00:00,147.11,147.16,147.02,147.15,31116.0,143.376,143.4248,143.2883,143.415,31116.0
2023-02-21 15:05:00,147.14,147.14,146.9,146.92,33184.0,143.4053,143.4053,143.1714,143.1909,33184.0
2023-02-21 15:10:00,146.92,146.99,146.86,146.98,35673.0,143.1909,143.2591,143.1324,143.2493,35673.0
2023-02-21 15:15:00,146.97,147.13,146.97,147.12,44043.0,143.2396,143.3955,143.2396,143.3858,44043.0
2023-02-21 15:20:00,147.1,147.26,147.04,147.22,49584.0,143.3663,143.5222,143.3078,143.4832,49584.0
2023-02-21 15:25:00,147.22,147.32,147.12,147.13,68407.0,143.4832,143.5807,143.3858,143.3955,68407.0
2023-02-21 15:30:00,147.13,147.42,147.12,147.4,55332.0,143.3955,143.6782,143.3858,143.6587,55332.0
2023-02-21 15:35:00,147.38,147.41,147.22,147.3,66284.0,143.6392,143.6684,143.4832,143.5612,66284.0
2023-02-21 15:40:00,147.3,147.37,147.3,147.34,81550.0,143.5612,143.6294,143.5612,143.6002,81550.0
2023-02-21 15:45:00,147.3,147.36,147.24,147.31,93057.0,143.5612,143.6197,143.5027,143.571,93057.0
2023-02-21 15:50:00,147.32,147.37,147.11,147.22,178661.0,143.5807,143.6294,143.376,143.4832,178661.0
2023-02-21 15:55:00,147.22,147.37,147.04,147.1,299635.0,143.4832,143.6294,143.3078,143.3663,299635.0
2023-02-22 09:30:00,147.39,148.45,147.39,147.88,81028.0,143.6489,144.682,143.6489,144.1265,81028.0
2023-02-22 09:35:00,147.88,148.01,147.65,147.81,36711.0,144.1265,144.2532,143.9023,144.0583,36711.0
2023-02-22 09:40:00,147.83,147.95,147.69,147.69,46879.0,144.0778,144.1947,143.9413,143.9413,46879.0
2023-02-22 09:45:00,147.67,147.85,147.56,147.73,49566.0,143.9218,144.0972,143.8146,143.9803,49566.0
2023-02-22 09:50:00,147.69,147.7,147.27,147.3,41720.0,143.9413,143.9511,143.532,143.5612,41720.0
2023-02-22 09:55:00,147.32,147.54,147.26,147.26,57135.0,143.5807,143.7951,143.5222,143.5222,57135.0
2023-02-22 10:00:00,147.26,147.29,147.08,147.28,38611.0,143.5222,143.5515,143.3468,143.5417,38611.0
2023-02-22 10:05:00,147.28,147.28,147.15,147.17,42840.0,143.5417,143.5417,143.415,143.4345,42840.0
2023-02-22 10:10:00,147.16,147.19,146.98,147.01,40512.0,143.4248,143.454,143.2493,143.2786,40512.0
2023-02-22 10:15:00,147.01,147.07,146.77,146.8,27386.0,143.2786,143.337,143.0447,143.0739,27386.0
2023-02-22 10:20:00,146.8,146.96,146.77,146.93,42195.0,143.0739,143.2298,143.0447,143.2006,42195.0
2023-02-22 10:25:00,146.95,147.19,146.93,147.02,40838.0,143.2201,143.454,143.2006,143.2883,40838.0
2023-02-22 10:30:00,147.01,147.01,146.77,146.86,21765.0,143.2786,143.2786,143.0447,143.1324,21765.0
2023-02-22 10:35:00,146.86,146.89,146.73,146.75,33308.0,143.1324,143.1616,143.0057,143.0252,33308.0
2023-02-22 10:40:00,146.76,146.87,146.74,146.79,34307.0,143.0349,143.1421,143.0154,143.0642,34307.0
2023-02-22 10:45:00,146.77,146.8,146.65,146.76,26798.0,143.0447,143.0739,142.9277,143.0349,26798.0
2023-02-22 10:50:00,146.74,146.85,146.68,146.84,22626.0,143.0154,143.1226,142.9569,143.1129,22626.0
2023-02-22 10:55:00,146.84,147.24,146.83,147.23,18488.0,143.1129,143.5027,143.1031,143.493,18488.0
2023-02-22 11:00:00,147.23,147.52,147.23,147.5,28433.0,143.493,143.7756,143.493,143.7561,28433.0
2023-02-22 11:05:00,147.49,147.55,147.45,147.55,13829.0,143.7464,143.8049,143.7074,143.8049,13829.0
2023-02-22 11:10:00,147.53,147.59,147.39,147.39,12464.0,143.7854,143.8438,143.6489,143.6489,12464.0
2023-02-22 11:15:00,147.4,147.47,147.36,147.39,14412.0,143.6587,143.7269,143.6197,143.6489,14412.0
2023-02-22 11:20:00,147.41,147.48,147.38,147.42,18488.0,143.6684,143.7366,143.6392,143.6782,18488.0
2023-02-22 11:25:00,147.42,147.59,147.41,147.5,28890.0,143.6782,143.8438,143.6684,143.7561,28890.0
2023-02-22 11:30:00,147.5,147.54,147.36,147.5,58191.0,143.7561,143.7951,143.6197,143.7561,58191.0
2023-02-22 11:35:00,147.53,147.57,147.34,147.34,24776.0,143.7854,143.8244,143.6002,143.6002,24776.0
2023-02-22 11:40:00,147.36,147.46,147.33,147.46,23480.0,143.6197,143.7171,143.5904,143.7171,23480.0
2023-02-22 11:45:00,147.46,147.49,147.35,147.39,27111.0,143.7171,143.7464,143.6099,143.6489,27111.0
2023-02-22 11:50:00,147.38,147.38,147.26,147.27,17080.0,143.6392,143.6392,143.5222,143.532,17080.0
2023-02-22 11:55:00,147.26,147.3,147.15,147.27,40954.0,143.5222,143.5612,143.415,143.532,40954.0
2023-02-22 12:00:00,147.27,147.36,147.17,147.34,40171.0,143.532,143.6197,143.4345,143.6002,40171.0
2023-02-22 12:05:00,147.34,147.41,147.27,147.29,20172.0,143.6002,143.6684,143.532,143.5515,20172.0
2023-02-22 12:10:00,147.31,147.31,147.16,147.19,20263.0,143.571,143.571,143.4248,143.454,20263.0
2023-02-22 12:15:00,147.2,147.34,147.2,147.32,20406.0,143.4637,143.6002,143.4637,143.5807,20406.0
2023-02-22 12:20:00,147.35,147.44,147.32,147.33,13908.0,143.6099,143.6977,143.5807,143.5904,13908.0
2023-02-22 12:25:00,147.34,147.4,147.32,147.33,22800.0,143.6002,143.6587,143.5807,143.5904,22800.0
2023-02-22 12:30:00,147.32,147.38,147.31,147.34,16562.0,143.5807,143.6392,143.571,143.6002,16562.0
2023-02-22 12:35:00,147.35,147.38,147.29,147.36,13455.0,143.6099,143.6392,143.5515,143.6197,13455.0
2023-02-22 12:40:00,147.36,147.48,147.32,147.47,21324.0,143.6197,143.7366,143.5807,143.7269,21324.0
2023-02-22 12:45:00,147.47,147.53,147.43,147.52,19108.0,143.7269,143.7854,143.6879,143.7756,19108.0
2023-02-22 12:50:00,147.52,147.64,147.5,147.64,16300.0,143.7756,143.8926,143.7561,143.8926,16300.0
2023-02-22 12:55:00,147.63,147.66,147.5,147.5,10308.0,143.8828,143.9121,143.7561,143.7561,10308.0
2023-02-22 13:00:00,147.53,147.55,147.46,147.55,7288.0,143.7854,143.8049,143.7171,143.8049,7288.0
2023-02-22 13:05:00,147.53,147.58,147.51,147.58,8296.0,143.7854,143.8341,143.7659,143.8341,8296.0
2023-02-22 13:10:00,147.56,147.67,147.55,147.64,10656.0,143.8146,143.9218,143.8049,143.8926,10656.0
2023-02-22 13:15:00,147.63,147.88,147.63,147.85,16815.0,143.8828,144.1265,143.8828,144.0972,16815.0
2023-02-22 13:20:00,147.86,147.9,147.77,147.77,9392.0,144.107,144.146,144.0193,144.0193,9392.0
2023-02-22 13:25:00,147.76,147.86,147.75,147.77,8947.0,144.0095,144.107,143.9998,144.0193,8947.0
2023-02-22 13:30:00,147.76,147.76,147.65,147.72,9253.0,144.0095,144.0095,143.9023,143.9705,9253.0
2023-02-22 13:35:00,147.72,147.85,147.68,147.85,9483.0,143.9705,144.0972,143.9316,144.0972,9483.0
2023-02-22 13:40:00,147.86,147.92,147.79,147.82,11061.0,144.107,144.1655,144.0388,144.068,11061.0
2023-02-22 13:45:00,147.82,147.92,147.76,147.88,14530.0,144.068,144.1655,144.0095,144.1265,14530.0
2023-02-22 13:50:00,147.87,147.92,147.81,147.83,42398.0,144.1167,144.1655,144.0583,144.0778,42398.0
2023-02-22 13:55:00,147.84,147.93,147.81,147.84,14969.0,144.0875,144.1752,144.0583,144.0875,14969.0
2023-02-22 14:00:00,147.81,147.93,147.38,147.73,25607.0,144.0583,144.1752,143.6392,143.9803,25607.0
2023-02-22 14:05:00,147.69,147.85,147.61,147.7,15319.0,143.9413,144.0972,143.8633,143.9511,15319.0
2023-02-22 14:10:00,147.73,147.78,147.33,147.36,29915.0,143.9803,144.029,143.5904,143.6197,29915.0
2023-02-22 14:15:00,147.4,147.74,147.25,147.7,23137.0,143.6587,143.99,143.5125,143.9511,23137.0
2023-02-22 14:20:00,147.7,147.88,147.67,147.68,17710.0,143.9511,144.1265,143.9218,143.9316,17710.0
2023-02-22 14:25:00,147.69,147.75,147.6,147.7,10157.0,143.9413,143.9998,143.8536,143.9511,10157.0
2023-02-22 14:30:00,147.7,147.72,147.49,147.52,19043.0,143.9511,143.9705,143.7464,143.7756,19043.0
2023-02-22 14:35:00,147.53,147.58,147.47,147.53,24412.0,143.7854,143.8341,143.7269,143.7854,24412.0
2023-02-22 14:40:00,147.54,147.58,147.37,147.48,19093.0,143.7951,143.8341,143.6294,143.7366,19093.0
2023-02-22 14:45:00,147.5,147.79,147.44,147.78,23486.0,143.7561,144.0388,143.6977,144.029,23486.0
2023-02-22 14:50:00,147.8,147.8,147.45,147.45,24568.0,144.0485,144.0485,143.7074,143.7074,24568.0
2023-02-22 14:55:00,147.44,147.52,147.35,147.4,23824.0,143.6977,143.7756,143.6099,143.6587,23824.0
2023-02-22 15:00:00,147.39,147.48,147.39,147.45,20712.0,143.6489,143.7366,143.6489,143.7074,20712.0
2023-02-22 15:05:00,147.46,147.57,147.44,147.56,27122.0,143.7171,143.8244,143.6977,143.8146,27122.0
2023-02-22 15:10:00,147.58,147.67,147.44,147.51,37965.0,143.8341,143.9218,143.6977,143.7659,37965.0
2023-02-22 15:15:00,147.5,147.75,147.48,147.55,52824.0,143.7561,143.9998,143.7366,143.8049,52824.0
2023-02-22 15:20:00,147.56,147.64,147.46,147.62,36308.0,143.8146,143.8926,143.7171,143.8731,36308.0
2023-02-22 15:25:00,147.61,147.67,147.56,147.56,36993.0,143.8633,143.9218,143.8146,143.8146,36993.0
2023-02-22 15:30:00,147.55,147.61,147.48,147.59,29787.0,143.8049,143.8633,143.7366,143.8438,29787.0
2023-02-22 15:35:00,147.58,147.62,147.42,147.44,25766.0,143.8341,143.8731,143.6782,143.6977,25766.0
2023-02-22 15:40:00,147.44,147.6,147.44,147.5,36533.0,143.6977,143.8536,143.6977,143.7561,36533.0
2023-02-22 15:45:00,147.5,147.55,147.42,147.47,31690.0,143.7561,143.8049,143.6782,143.7269,31690.0
2023-02-22 15:50:00,147.44,147.65,147.31,147.37,78510.0,143.6977,143.9023,143.571,143.6294,78510.0
2023-02-22 15:55:00,147.39,147.41,147.22,147.4,243208.0,143.6489,143.6684,143.4832,143.6587,243208.0
2023-02-23 09:30:00,146.41,146.43,145.07,145.41,159142.0,142.6938,142.7133,141.3878,141.7192,159142.0
2023-02-23 09:35:00,145.41,146.26,145.39,145.84,65953.0,141.7192,142.5476,141.6997,142.1383,65953.0
2023-02-23 09:40:00,145.85,146.05,145.29,145.57,70821.0,142.148,142.3429,141.6022,141.8751,70821.0
2023-02-23 09:45:00,145.59,145.62,144.76,145.23,100204.0,141.8946,141.9238,141.0857,141.5437,100204.0
2023-02-23 09:50:00,145.22,145.27,144.65,144.77,104294.0,141.534,141.5827,140.9785,141.0954,104294.0
2023-02-23 09:55:00,144.83,145.27,144.83,145.27,53516.0,141.1539,141.5827,141.1539,141.5827,53516.0
2023-02-23 10:00:00,145.27,145.55,145.14,145.44,58535.0,141.5827,141.8556,141.456,141.7484,58535.0
2023-02-23 10:05:00,145.45,145.45,145.06,145.19,40289.0,141.7582,141.7582,141.3781,141.5048,40289.0
2023-02-23 10:10:00,145.18,145.19,144.92,144.98,71613.0,141.495,141.5048,141.2416,141.3001,71613.0
2023-02-23 10:15:00,144.98,145.02,144.85,144.91,29980.0,141.3001,141.3391,141.1734,141.2319,29980.0
2023-02-23 10:20:00,144.91,145.0,144.83,144.97,28280.0,141.2319,141.3196,141.1539,141.2903,28280.0
2023-02-23 10:25:00,144.95,145.0,144.8,144.91,47976.0,141.2709,141.3196,141.1247,141.2319,47976.0
2023-02-23 10:30:00,144.92,145.12,144.8,145.12,38092.0,141.2416,141.4365,141.1247,141.4365,38092.0
2023-02-23 10:35:00,145.12,145.16,145.0,145.05,44311.0,141.4365,141.4755,141.3196,141.3683,44311.0
2023-02-23 10:40:00,145.07,145.21,145.0,145.16,47056.0,141.3878,141.5243,141.3196,141.4755,47056.0
2023-02-23 10:45:00,145.16,145.16,144.99,145.08,73673.0,141.4755,141.4755,141.3098,141.3976,73673.0
2023-02-23 10:50:00,145.07,145.14,144.75,144.83,90046.0,141.3878,141.456,141.0759,141.1539,90046.0
2023-02-23 10:55:00,144.83,144.96,144.37,144.4,57494.0,141.1539,141.2806,140.7056,140.7348,57494.0
2023-02-23 11:00:00,144.39,144.55,144.0,144.11,67093.0,140.7251,140.881,140.345,140.4522,67093.0
2023-02-23 11:05:00,144.11,144.48,144.04,144.24,69627.0,140.4522,140.8128,140.384,140.5789,69627.0
2023-02-23 11:10:00,144.22,144.43,144.02,144.43,51047.0,140.5594,140.7641,140.3645,140.7641,51047.0
2023-02-23 11:15:00,144.4,144.4,143.99,144.0,48359.0,140.7348,140.7348,140.3352,140.345,48359.0
2023-02-23 11:20:00,144.02,144.02,143.66,143.83,74035.0,140.3645,140.3645,140.0136,140.1793,74035.0
2023-02-23 11:25:00,143.83,144.25,143.83,144.01,63257.0,140.1793,140.5886,140.1793,140.3547,63257.0
2023-02-23 11:30:00,143.98,144.08,143.74,143.74,36571.0,140.3255,140.4229,140.0916,140.0916,36571.0
2023-02-23 11:35:00,143.75,143.82,143.44,143.44,28177.0,140.1013,140.1695,139.7992,139.7992,28177.0
2023-02-23 11:40:00,143.48,143.53,143.15,143.16,32837.0,139.8382,139.8869,139.5165,139.5263,32837.0
2023-02-23 11:45:00,143.18,143.18,143.05,143.06,25726.0,139.5458,139.5458,139.4191,139.4288,25726.0
2023-02-23 11:50:00,143.07,143.2,142.8,142.81,132985.0,139.4386,139.5653,139.1754,139.1852,132985.0
2023-02-23 11:55:00,142.83,142.87,142.71,142.82,41979.0,139.2047,139.2437,139.0877,139.1949,41979.0
2023-02-23 12:00:00,142.82,142.89,142.63,142.89,32512.0,139.1949,139.2631,139.0097,139.2631,32512.0
2023-02-23 12:05:00,142.9,143.15,142.88,143.12,42241.0,139.2729,139.5165,139.2534,139.4873,42241.0
2023-02-23 12:10:00,143.11,143.41,143.11,143.4,34396.0,139.4776,139.7699,139.4776,139.7602,34396.0
2023-02-23 12:15:00,143.4,143.43,143.19,143.19,28153.0,139.7602,139.7894,139.5555,139.5555,28153.0
2023-02-23 12:20:00,143.18,143.46,143.11,143.44,24693.0,139.5458,139.8187,139.4776,139.7992,24693.0
2023-02-23 12:25:00,143.44,143.56,143.43,143.51,22857.0,139.7992,139.9161,139.7894,139.8674,22857.0
2023-02-23 12:30:00,143.51,143.62,143.37,143.6,23651.0,139.8674,139.9746,139.731,139.9551,23651.0
2023-02-23 12:35:00,143.62,143.73,143.61,143.61,27131.0,139.9746,140.0818,139.9649,139.9649,27131.0
2023-02-23 12:40:00,143.61,143.78,143.54,143.76,25744.0,139.9649,140.1306,139.8966,140.1111,25744.0
2023-02-23 12:45:00,143.74,143.92,143.73,143.78,34369.0,140.0916,140.267,140.0818,140.1306,34369.0
2023-02-23 12:50:00,143.79,143.95,143.79,143.8,24730.0,140.1403,140.2962,140.1403,140.15,24730.0
2023-02-23 12:55:00,143.82,143.94,143.82,143.88,24721.0,140.1695,140.2865,140.1695,140.228,24721.0
2023-02-23 13:00:00,143.89,143.94,143.7,143.79,26434.0,140.2378,140.2865,140.0526,140.1403,26434.0
2023-02-23 13:05:00,143.79,143.87,143.77,143.81,20090.0,140.1403,140.2183,140.1208,140.1598,20090.0
2023-02-23 13:10:00,143.81,143.88,143.74,143.77,26841.0,140.1598,140.228,140.0916,140.1208,26841.0
2023-02-23 13:15:00,143.78,143.85,143.75,143.81,24555.0,140.1306,140.1988,140.1013,140.1598,24555.0
2023-02-23 13:20:00,143.8,143.82,143.74,143.75,20760.0,140.15,140.1695,140.0916,140.1013,20760.0
2023-02-23 13:25:00,143.75,143.75,143.58,143.63,22368.0,140.1013,140.1013,139.9356,139.9844,22368.0
2023-02-23 13:30:00,143.62,143.62,143.48,143.56,21473.0,139.9746,139.9746,139.8382,139.9161,21473.0
2023-02-23 13:35:00,143.57,143.62,143.4,143.61,28313.0,139.9259,139.9746,139.7602,139.9649,28313.0
2023-02-23 13:40:00,143.63,143.68,143.48,143.58,29336.0,139.9844,140.0331,139.8382,139.9356,29336.0
2023-02-23 13:45:00,143.58,143.89,143.56,143.86,39873.0,139.9356,140.2378,139.9161,140.2085,39873.0
2023-02-23 13:50:00,143.87,143.93,143.68,143.69,29526.0,140.2183,140.2767,140.0331,140.0428,29526.0
2023-02-23 13:55:00,143.68,143.75,143.62,143.67,24036.0,140.0331,140.1013,139.9746,140.0233,24036.0
2023-02-23 14:00:00,143.68,143.78,143.59,143.73,28739.0,140.0331,140.1306,139.9454,140.0818,28739.0
2023-02-23 14:05:00,143.73,143.85,143.73,143.83,19229.0,140.0818,140.1988,140.0818,140.1793,19229.0
2023-02-23 14:10:00,143.83,143.96,143.73,143.92,28765.0,140.1793,140.306,140.0818,140.267,28765.0
2023-02-23 14:15:00,143.93,144.21,143.93,144.07,43589.0,140.2767,140.5496,140.2767,140.4132,43589.0
2023-02-23 14:20:00,144.03,144.15,143.97,144.0,31869.0,140.3742,140.4912,140.3157,140.345,31869.0
2023-02-23 14:25:00,144.01,144.11,143.91,144.11,33603.0,140.3547,140.4522,140.2573,140.4522,33603.0
2023-02-23 14:30:00,144.11,144.23,144.05,144.19,31273.0,140.4522,140.5691,140.3937,140.5301,31273.0
2023-02-23 14:35:00,144.2,144.41,144.18,144.28,20789.0,140.5399,140.7446,140.5204,140.6179,20789.0
2023-02-23 14:40:00,144.3,144.42,144.26,144.31,25206.0,140.6374,140.7543,140.5984,140.6471,25206.0
2023-02-23 14:45:00,144.33,144.39,144.24,144.27,22369.0,140.6666,140.7251,140.5789,140.6081,22369.0
2023-02-23 14:50:00,144.27,144.32,144.19,144.26,16882.0,140.6081,140.6568,140.5301,140.5984,16882.0
2023-02-23 14:55:00,144.25,144.35,144.14,144.32,45028.0,140.5886,140.6861,140.4814,140.6568,45028.0
2023-02-23 15:00:00,144.33,144.52,144.33,144.38,49919.0,140.6666,140.8518,140.6666,140.7153,49919.0
2023-02-23 15:05:00,144.41,144.41,144.26,144.28,24548.0,140.7446,140.7446,140.5984,140.6179,24548.0
2023-02-23 15:10:00,144.29,144.45,144.28,144.42,19389.0,140.6276,140.7835,140.6179,140.7543,19389.0
2023-02-23 15:15:00,144.42,144.64,144.42,144.57,33359.0,140.7543,140.9687,140.7543,140.9005,33359.0
2023-02-23 15:20:00,144.57,144.62,144.49,144.58,26169.0,140.9005,140.9492,140.8225,140.9102,26169.0
2023-02-23 15:25:00,144.59,144.59,144.49,144.55,32461.0,140.92,140.92,140.8225,140.881,32461.0
2023-02-23 15:30:00,144.55,144.55,144.36,144.39,38928.0,140.881,140.881,140.6958,140.7251,38928.0
2023-02-23 15:35:00,144.38,144.47,144.28,144.46,41051.0,140.7153,140.803,140.6179,140.7933,41051.0
2023-02-23 15:40:00,144.47,144.53,144.36,144.52,44717.0,140.803,140.8615,140.6958,140.8518,44717.0
2023-02-23 15:45:00,144.52,144.62,144.43,144.6,61221.0,140.8518,140.9492,140.7641,140.9297,61221.0
2023-02-23 15:50:00,144.61,144.78,144.55,144.74,161331.0,140.9395,141.1052,140.881,141.0662,161331.0
2023-02-23 15:55:00,144.74,144.87,144.68,144.73,225682.0,141.0662,141.1929,141.0077,141.0564,225682.0
2023-02-24 09:30:00,143.24,143.24,142.21,142.46,141778.0,139.6043,139.6043,138.6004,138.8441,141778.0
2023-02-24 09:35:00,142.47,142.81,142.31,142.63,37685.0,138.8538,139.1852,138.6979,139.0097,37685.0
2023-02-24 09:40:00,142.64,142.92,142.38,142.43,47866.0,139.0195,139.2924,138.7661,138.8148,47866.0
2023-02-24 09:45:00,142.39,142.49,142.22,142.49,57851.0,138.7758,138.8733,138.6101,138.8733,57851.0
2023-02-24 09:50:00,142.46,142.82,142.41,142.76,59756.0,138.8441,139.1949,138.7953,139.1364,59756.0
2023-02-24 09:55:00,142.75,143.17,142.74,143.17,43028.0,139.1267,139.536,139.117,139.536,43028.0
2023-02-24 10:00:00,143.17,143.37,143.05,143.26,53678.0,139.536,139.731,139.4191,139.6238,53678.0
2023-02-24 10:05:00,143.28,143.3,143.1,143.21,35915.0,139.6432,139.6627,139.4678,139.575,35915.0
2023-02-24 10:10:00,143.18,143.35,143.13,143.34,47197.0,139.5458,139.7115,139.4971,139.7017,47197.0
2023-02-24 10:15:00,143.32,143.58,143.23,143.52,36843.0,139.6822,139.9356,139.5945,139.8772,36843.0
2023-02-24 10:20:00,143.55,143.68,143.45,143.48,43135.0,139.9064,140.0331,139.8089,139.8382,43135.0
2023-02-24 10:25:00,143.49,143.56,143.33,143.55,33942.0,139.8479,139.9161,139.692,139.9064,33942.0
2023-02-24 10:30:00,143.55,143.58,143.38,143.44,31754.0,139.9064,139.9356,139.7407,139.7992,31754.0
2023-02-24 10:35:00,143.46,143.7,143.45,143.66,38159.0,139.8187,140.0526,139.8089,140.0136,38159.0
2023-02-24 10:40:00,143.68,143.78,143.52,143.78,31460.0,140.0331,140.1306,139.8772,140.1306,31460.0
2023-02-24 10:45:00,143.78,143.98,143.75,143.87,64447.0,140.1306,140.3255,140.1013,140.2183,64447.0
2023-02-24 10:50:00,143.87,143.97,143.58,143.67,34321.0,140.2183,140.3157,139.9356,140.0233,34321.0
2023-02-24 10:55:00,143.66,143.93,143.64,143.91,31463.0,140.0136,140.2767,139.9941,140.2573,31463.0
2023-02-24 11:00:00,143.92,144.02,143.85,143.91,24613.0,140.267,140.3645,140.1988,140.2573,24613.0
2023-02-24 11:05:00,143.92,144.1,143.91,144.03,19988.0,140.267,140.4424,140.2573,140.3742,19988.0
2023-02-24 11:10:00,144.05,144.12,144.03,144.09,19173.0,140.3937,140.4619,140.3742,140.4327,19173.0
2023-02-24 11:15:00,144.07,144.31,144.06,144.26,23581.0,140.4132,140.6471,140.4034,140.5984,23581.0
2023-02-24 11:20:00,144.25,144.32,144.17,144.25,27027.0,140.5886,140.6568,140.5107,140.5886,27027.0
2023-02-24 11:25:00,144.26,144.34,144.12,144.13,26948.0,140.5984,140.6763,140.4619,140.4717,26948.0
2023-02-24 11:30:00,144.13,144.2,143.97,143.97,28080.0,140.4717,140.5399,140.3157,140.3157,28080.0
2023-02-24 11:35:00,143.98,144.03,143.87,143.92,18631.0,140.3255,140.3742,140.2183,140.267,18631.0
2023-02-24 11:40:00,143.96,144.03,143.91,143.99,31542.0,140.306,140.3742,140.2573,140.3352,31542.0
2023-02-24 11:45:00,143.99,144.09,143.94,144.04,43404.0,140.3352,140.4327,140.2865,140.384,43404.0
2023-02-24 11:50:00,144.03,144.15,143.95,143.97,42372.0,140.3742,140.4912,140.2962,140.3157,42372.0
2023-02-24 11:55:00,143.97,144.02,143.87,143.9,21008.0,140.3157,140.3645,140.2183,140.2475,21008.0
2023-02-24 12:00:00,143.91,144.0,143.9,143.95,19317.0,140.2573,140.345,140.2475,140.2962,19317.0
2023-02-24 12:05:00,143.96,144.0,143.88,143.93,18214.0,140.306,140.345,140.228,140.2767,18214.0
2023-02-24 12:10:00,143.92,144.0,143.89,143.99,15174.0,140.267,140.345,140.2378,140.3352,15174.0
2023-02-24 12:15:00,143.99,144.0,143.92,144.0,17327.0,140.3352,140.345,140.267,140.345,17327.0
2023-02-24 12:20:00,143.98,144.03,143.95,144.0,15375.0,140.3255,140.3742,140.2962,140.345,15375.0
2023-02-24 12:25:00,144.0,144.04,143.96,143.97,17758.0,140.345,140.384,140.306,140.3157,17758.0
2023-02-24 12:30:00,143.97,144.02,143.82,143.82,12416.0,140.3157,140.3645,140.1695,140.1695,12416.0
2023-02-24 12:35:00,143.82,143.82,143.71,143.76,8659.0,140.1695,140.1695,140.0623,140.1111,8659.0
2023-02-24 12:40:00,143.76,143.78,143.65,143.69,9294.0,140.1111,140.1306,140.0039,140.0428,9294.0
2023-02-24 12:45:00,143.71,143.73,143.59,143.61,9969.0,140.0623,140.0818,139.9454,139.9649,9969.0
2023-02-24 12:50:00,143.61,143.69,143.59,143.64,8378.0,139.9649,140.0428,139.9454,139.9941,8378.0
2023-02-24 12:55:00,143.64,143.67,143.58,143.66,8998.0,139.9941,140.0233,139.9356,140.0136,8998.0
2023-02-24 13:00:00,143.66,143.96,143.66,143.94,17346.0,140.0136,140.306,140.0136,140.2865,17346.0
2023-02-24 13:05:00,143.93,143.94,143.8,143.81,25865.0,140.2767,140.2865,140.15,140.1598,25865.0
2023-02-24 13:10:00,143.81,143.96,143.72,143.95,19871.0,140.1598,140.306,140.0721,140.2962,19871.0
2023-02-24 13:15:00,143.96,144.01,143.9,143.96,24126.0,140.306,140.3547,140.2475,140.306,24126.0
2023-02-24 13:20:00,143.97,144.04,143.94,143.99,14716.0,140.3157,140.384,140.2865,140.3352,14716.0
2023-02-24 13:25:00,143.99,144.0,143.87,143.89,10922.0,140.3352,140.345,140.2183,140.2378,10922.0
2023-02-24 13:30:00,143.86,143.88,143.7,143.75,13332.0,140.2085,140.228,140.0526,140.1013,13332.0
2023-02-24 13:35:00,143.76,143.85,143.76,143.82,14691.0,140.1111,140.1988,140.1111,140.1695,14691.0
2023-02-24 13:40:00,143.84,143.92,143.76,143.84,22402.0,140.189,140.267,140.1111,140.189,22402.0
2023-02-24 13:45:00,143.85,144.03,143.85,143.97,48087.0,140.1988,140.3742,140.1988,140.3157,48087.0
2023-02-24 13:50:00,143.95,144.15,143.92,144.15,33783.0,140.2962,140.4912,140.267,140.4912,33783.0
2023-02-24 13:55:00,144.15,144.21,144.0,144.03,41270.0,140.4912,140.5496,140.345,140.3742,41270.0
2023-02-24 14:00:00,144.03,144.15,143.98,144.15,25795.0,140.3742,140.4912,140.3255,140.4912,25795.0
2023-02-24 14:05:00,144.15,144.15,144.01,144.06,20715.0,140.4912,140.4912,140.3547,140.4034,20715.0
2023-02-24 14:10:00,144.06,144.11,144.01,144.1,25608.0,140.4034,140.4522,140.3547,140.4424,25608.0
2023-02-24 14:15:00,144.12,144.16,144.03,144.06,35868.0,140.4619,140.5009,140.3742,140.4034,35868.0
2023-02-24 14:20:00,144.04,144.08,143.83,143.84,23159.0,140.384,140.4229,140.1793,140.189,23159.0
2023-02-24 14:25:00,143.84,143.98,143.82,143.84,17446.0,140.189,140.3255,140.1695,140.189,17446.0
2023-02-24 14:30:00,143.87,143.91,143.73,143.83,15295.0,140.2183,140.2573,140.0818,140.1793,15295.0
2023-02-24 14:35:00,143.83,144.03,143.81,143.98,20524.0,140.1793,140.3742,140.1598,140.3255,20524.0
2023-02-24 14:40:00,143.96,144.08,143.92,144.01,45863.0,140.306,140.4229,140.267,140.3547,45863.0
2023-02-24 14:45:00,144.02,144.13,144.01,144.06,21341.0,140.3645,140.4717,140.3547,140.4034,21341.0
2023-02-24 14:50:00,144.06,144.18,144.06,144.1,46947.0,140.4034,140.5204,140.4034,140.4424,46947.0
2023-02-24 14:55:00,144.09,144.21,144.08,144.15,26750.0,140.4327,140.5496,140.4229,140.4912,26750.0
2023-02-24 15:00:00,144.19,144.24,144.04,144.06,29014.0,140.5301,140.5789,140.384,140.4034,29014.0
2023-02-24 15:05:00,144.07,144.13,144.01,144.11,27771.0,140.4132,140.4717,140.3547,140.4522,27771.0
2023-02-24 15:10:00,144.11,144.13,143.99,144.02,24860.0,140.4522,140.4717,140.3352,140.3645,24860.0
2023-02-24 15:15:00,144.03,144.18,144.01,144.18,29231.0,140.3742,140.5204,140.3547,140.5204,29231.0
2023-02-24 15:20:00,144.17,144.24,144.14,144.21,34401.0,140.5107,140.5789,140.4814,140.5496,34401.0
2023-02-24 15:25:00,144.21,144.3,144.11,144.12,43830.0,140.5496,140.6374,140.4522,140.4619,43830.0
2023-02-24 15:30:00,144.12,144.17,143.95,144.03,58126.0,140.4619,140.5107,140.2962,140.3742,58126.0
2023-02-24 15:35:00,144.02,144.06,143.88,143.94,81160.0,140.3645,140.4034,140.228,140.2865,81160.0
2023-02-24 15:40:00,143.95,144.1,143.94,144.09,61464.0,140.2962,140.4424,140.2865,140.4327,61464.0
2023-02-24 15:45:00,144.09,144.1,143.92,144.07,65187.0,140.4327,140.4424,140.267,140.4132,65187.0
2023-02-24 15:50:00,144.07,144.27,143.93,144.25,126086.0,140.4132,140.6081,140.2767,140.5886,126086.0
2023-02-24 15:55:00,144.26,144.56,144.26,144.44,219999.0,140.5984,140.8908,140.5984,140.7738,219999.0
2023-02-27 09:30:00,144.54,144.98,144.1,144.71,135283.0,140.8713,141.3001,140.4424,141.0369,135283.0
2023-02-27 09:35:00,144.79,144.93,144.72,144.84,31050.0,141.1149,141.2514,141.0467,141.1636,31050.0
2023-02-27 09:40:00,144.85,145.07,144.75,144.9,42103.0,141.1734,141.3878,141.0759,141.2221,42103.0
2023-02-27 09:45:00,144.87,145.14,144.79,145.03,42904.0,141.1929,141.456,141.1149,141.3488,42904.0
2023-02-27 09:50:00,145.03,145.13,144.83,145.03,38538.0,141.3488,141.4463,141.1539,141.3488,38538.0
2023-02-27 09:55:00,145.04,145.2,145.04,145.16,29580.0,141.3586,141.5145,141.3586,141.4755,29580.0
2023-02-27 10:00:00,145.12,145.34,145.08,145.34,32388.0,141.4365,141.651,141.3976,141.651,32388.0
2023-02-27 10:05:00,145.31,145.48,145.2,145.43,42369.0,141.6217,141.7874,141.5145,141.7387,42369.0
2023-02-27 10:10:00,145.42,145.72,145.35,145.67,33162.0,141.7289,142.0213,141.6607,141.9726,33162.0
2023-02-27 10:15:00,145.67,145.82,145.61,145.82,28014.0,141.9726,142.1188,141.9141,142.1188,28014.0
2023-02-27 10:20:00,145.82,145.86,145.69,145.86,21453.0,142.1188,142.1578,141.9921,142.1578,21453.0
2023-02-27 10:25:00,145.87,146.0,145.8,145.9,29655.0,142.1675,142.2942,142.0993,142.1967,29655.0
2023-02-27 10:30:00,145.89,145.9,145.68,145.69,18239.0,142.187,142.1967,141.9823,141.9921,18239.0
2023-02-27 10:35:00,145.71,145.72,145.34,145.43,29660.0,142.0116,142.0213,141.651,141.7387,29660.0
2023-02-27 10:40:00,145.42,145.49,145.22,145.41,30366.0,141.7289,141.7971,141.534,141.7192,30366.0
2023-02-27 10:45:00,145.42,145.42,145.3,145.34,37041.0,141.7289,141.7289,141.612,141.651,37041.0
2023-02-27 10:50:00,145.37,145.4,145.27,145.37,15389.0,141.6802,141.7094,141.5827,141.6802,15389.0
2023-02-27 10:55:00,145.36,145.38,145.21,145.23,39332.0,141.6704,141.6899,141.5243,141.5437,39332.0
2023-02-27 11:00:00,145.25,145.29,145.18,145.2,19383.0,141.5632,141.6022,141.495,141.5145,19383.0
2023-02-27 11:05:00,145.2,145.36,145.17,145.2,20084.0,141.5145,141.6704,141.4853,141.5145,20084.0
2023-02-27 11:10:00,145.21,145.25,145.06,145.13,26236.0,141.5243,141.5632,141.3781,141.4463,26236.0
2023-02-27 11:15:00,145.1,145.12,145.0,145.02,21568.0,141.417,141.4365,141.3196,141.3391,21568.0
2023-02-27 11:20:00,145.03,145.14,144.99,145.01,27169.0,141.3488,141.456,141.3098,141.3293,27169.0
2023-02-27 11:25:00,145.0,145.02,144.86,144.89,18947.0,141.3196,141.3391,141.1831,141.2124,18947.0
2023-02-27 11:30:00,144.87,144.93,144.67,144.78,34733.0,141.1929,141.2514,140.998,141.1052,34733.0
2023-02-27 11:35:00,144.79,144.9,144.74,144.8,17683.0,141.1149,141.2221,141.0662,141.1247,17683.0
2023-02-27 11:40:00,144.77,144.81,144.68,144.69,15855.0,141.0954,141.1344,141.0077,141.0175,15855.0
2023-02-27 11:45:00,144.69,144.73,144.61,144.61,15780.0,141.0175,141.0564,140.9395,140.9395,15780.0
2023-02-27 11:50:00,144.62,144.62,144.5,144.56,33819.0,140.9492,140.9492,140.8323,140.8908,33819.0
2023-02-27 11:55:00,144.55,144.6,144.42,144.49,24685.0,140.881,140.9297,140.7543,140.8225,24685.0
2023-02-27 12:00:00,144.5,144.74,144.5,144.74,34280.0,140.8323,141.0662,140.8323,141.0662,34280.0
2023-02-27 12:05:00,144.72,144.78,144.59,144.59,14177.0,141.0467,141.1052,140.92,140.92,14177.0
2023-02-27 12:10:00,144.57,144.62,144.49,144.58,18358.0,140.9005,140.9492,140.8225,140.9102,18358.0
2023-02-27 12:15:00,144.58,144.7,144.57,144.62,18712.0,140.9102,141.0272,140.9005,140.9492,18712.0
2023-02-27 12:20:00,144.61,144.61,144.51,144.53,10722.0,140.9395,140.9395,140.842,140.8615,10722.0
2023-02-27 12:25:00,144.55,144.75,144.55,144.72,21229.0,140.881,141.0759,140.881,141.0467,21229.0
2023-02-27 12:30:00,144.74,144.81,144.68,144.69,20195.0,141.0662,141.1344,141.0077,141.0175,20195.0
2023-02-27 12:35:00,144.68,144.82,144.68,144.81,18736.0,141.0077,141.1442,141.0077,141.1344,18736.0
2023-02-27 12:40:00,144.81,144.82,144.67,144.73,22928.0,141.1344,141.1442,140.998,141.0564,22928.0
2023-02-27 12:45:00,144.73,144.8,144.68,144.76,15835.0,141.0564,141.1247,141.0077,141.0857,15835.0
2023-02-27 12:50:00,144.75,144.84,144.7,144.82,12490.0,141.0759,141.1636,141.0272,141.1442,12490.0
2023-02-27 12:55:00,144.84,144.91,144.81,144.81,18647.0,141.1636,141.2319,141.1344,141.1344,18647.0
2023-02-27 13:00:00,144.81,144.85,144.69,144.71,20031.0,141.1344,141.1734,141.0175,141.0369,20031.0
2023-02-27 13:05:00,144.7,144.71,144.53,144.55,20812.0,141.0272,141.0369,140.8615,140.881,20812.0
2023-02-27 13:10:00,144.52,144.58,144.49,144.54,14428.0,140.8518,140.9102,140.8225,140.8713,14428.0
2023-02-27 13:15:00,144.53,144.61,144.49,144.52,24561.0,140.8615,140.9395,140.8225,140.8518,24561.0
2023-02-27 13:20:00,144.53,144.6,144.45,144.48,21157.0,140.8615,140.9297,140.7835,140.8128,21157.0
2023-02-27 13:25:00,144.5,144.52,144.42,144.47,20404.0,140.8323,140.8518,140.7543,140.803,20404.0
2023-02-27 13:30:00,144.46,144.52,144.41,144.44,20579.0,140.7933,140.8518,140.7446,140.7738,20579.0
2023-02-27 13:35:00,144.45,144.52,144.31,144.41,22624.0,140.7835,140.8518,140.6471,140.7446,22624.0
2023-02-27 13:40:00,144.41,144.46,144.3,144.4,23405.0,140.7446,140.7933,140.6374,140.7348,23405.0
2023-02-27 13:45:00,144.38,144.43,144.32,144.4,10268.0,140.7153,140.7641,140.6568,140.7348,10268.0
2023-02-27 13:50:00,144.42,144.5,144.38,144.44,24249.0,140.7543,140.8323,140.7153,140.7738,24249.0
2023-02-27 13:55:00,144.44,144.55,144.39,144.42,28924.0,140.7738,140.881,140.7251,140.7543,28924.0
2023-02-27 14:00:00,144.42,144.66,144.41,144.65,25044.0,140.7543,140.9882,140.7446,140.9785,25044.0
2023-02-27 14:05:00,144.66,144.67,144.6,144.67,21601.0,140.9882,140.998,140.9297,140.998,21601.0
2023-02-27 14:10:00,144.68,144.79,144.66,144.72,25810.0,141.0077,141.1149,140.9882,141.0467,25810.0
2023-02-27 14:15:00,144.73,144.73,144.52,144.55,41070.0,141.0564,141.0564,140.8518,140.881,41070.0
2023-02-27 14:20:00,144.54,144.55,144.43,144.44,21183.0,140.8713,140.881,140.7641,140.7738,21183.0
2023-02-27 14:25:00,144.43,144.46,144.39,144.41,32794.0,140.7641,140.7933,140.7251,140.7446,32794.0
2023-02-27 14:30:00,144.42,144.42,144.3,144.37,35282.0,140.7543,140.7543,140.6374,140.7056,35282.0
2023-02-27 14:35:00,144.35,144.38,144.33,144.35,21897.0,140.6861,140.7153,140.6666,140.6861,21897.0
2023-02-27 14:40:00,144.34,144.34,144.2,144.26,32983.0,140.6763,140.6763,140.5399,140.5984,32983.0
2023-02-27 14:45:00,144.25,144.25,144.11,144.19,34246.0,140.5886,140.5886,140.4522,140.5301,34246.0
2023-02-27 14:50:00,144.18,144.18,144.1,144.17,24557.0,140.5204,140.5204,140.4424,140.5107,24557.0
2023-02-27 14:55:00,144.16,144.24,144.13,144.14,30682.0,140.5009,140.5789,140.4717,140.4814,30682.0
2023-02-27 15:00:00,144.12,144.2,144.09,144.2,25195.0,140.4619,140.5399,140.4327,140.5399,25195.0
2023-02-27 15:05:00,144.18,144.3,144.12,144.3,24784.0,140.5204,140.6374,140.4619,140.6374,24784.0
2023-02-27 15:10:00,144.29,144.29,144.21,144.28,23093.0,140.6276,140.6276,140.5496,140.6179,23093.0
2023-02-27 15:15:00,144.3,144.33,144.19,144.22,30167.0,140.6374,140.6666,140.5301,140.5594,30167.0
2023-02-27 15:20:00,144.22,144.27,144.19,144.27,27952.0,140.5594,140.6081,140.5301,140.6081,27952.0
2023-02-27 15:25:00,144.28,144.33,144.27,144.31,36233.0,140.6179,140.6666,140.6081,140.6471,36233.0
2023-02-27 15:30:00,144.32,144.35,144.15,144.27,44788.0,140.6568,140.6861,140.4912,140.6081,44788.0
2023-02-27 15:35:00,144.28,144.28,144.09,144.13,38088.0,140.6179,140.6179,140.4327,140.4717,38088.0
2023-02-27 15:40:00,144.14,144.42,144.11,144.4,54881.0,140.4814,140.7543,140.4522,140.7348,54881.0
2023-02-27 15:45:00,144.39,144.52,144.05,144.08,65612.0,140.7251,140.8518,140.3937,140.4229,65612.0
2023-02-27 15:50:00,144.07,144.35,143.85,144.14,129131.0,140.4132,140.6861,140.1988,140.4814,129131.0
2023-02-27 15:55:00,144.14,144.21,144.04,144.12,313841.0,140.4814,140.5496,140.384,140.4619,313841.0
2023-02-28 09:30:00,143.21,143.79,142.81,143.68,112947.0,139.575,140.1403,139.1852,140.0331,112947.0
2023-02-28 09:35:00,143.68,143.84,143.54,143.54,25567.0,140.0331,140.189,139.8966,139.8966,25567.0
2023-02-28 09:40:00,143.55,144.02,143.51,143.9,40316.0,139.9064,140.3645,139.8674,140.2475,40316.0
2023-02-28 09:45:00,143.89,144.0,143.73,143.84,64134.0,140.2378,140.345,140.0818,140.189,64134.0
2023-02-28 09:50:00,143.9,144.04,143.41,143.93,105020.0,140.2475,140.384,139.7699,140.2767,105020.0
2023-02-28 09:55:00,143.92,144.1,143.88,143.91,40289.0,140.267,140.4424,140.228,140.2573,40289.0
2023-02-28 10:00:00,143.97,144.2,143.79,144.17,54346.0,140.3157,140.5399,140.1403,140.5107,54346.0
2023-02-28 10:05:00,144.15,144.31,144.1,144.19,32511.0,140.4912,140.6471,140.4424,140.5301,32511.0
2023-02-28 10:10:00,144.18,144.22,143.84,143.84,33059.0,140.5204,140.5594,140.189,140.189,33059.0
2023-02-28 10:15:00,143.8,143.91,143.68,143.91,27278.0,140.15,140.2573,140.0331,140.2573,27278.0
2023-02-28 10:20:00,143.9,143.95,143.71,143.75,24848.0,140.2475,140.2962,140.0623,140.1013,24848.0
2023-02-28 10:25:00,143.73,143.73,143.47,143.56,38615.0,140.0818,140.0818,139.8284,139.9161,38615.0
2023-02-28 10:30:00,143.56,143.59,143.34,143.39,28151.0,139.9161,139.9454,139.7017,139.7505,28151.0
2023-02-28 10:35:00,143.4,143.4,143.09,143.09,31810.0,139.7602,139.7602,139.4581,139.4581,31810.0
2023-02-28 10:40:00,143.09,143.31,143.06,143.15,38551.0,139.4581,139.6725,139.4288,139.5165,38551.0
2023-02-28 10:45:00,143.14,143.17,142.97,143.04,36912.0,139.5068,139.536,139.3411,139.4093,36912.0
2023-02-28 10:50:00,143.03,143.3,143.03,143.27,38967.0,139.3996,139.6627,139.3996,139.6335,38967.0
2023-02-28 10:55:00,143.25,143.38,143.16,143.21,33290.0,139.614,139.7407,139.5263,139.575,33290.0
2023-02-28 11:00:00,143.2,143.28,143.15,143.21,34309.0,139.5653,139.6432,139.5165,139.575,34309.0
2023-02-28 11:05:00,143.2,143.4,143.2,143.34,26519.0,139.5653,139.7602,139.5653,139.7017,26519.0
2023-02-28 11:10:00,143.35,143.5,143.33,143.5,42326.0,139.7115,139.8577,139.692,139.8577,42326.0
2023-02-28 11:15:00,143.47,143.51,143.42,143.5,29149.0,139.8284,139.8674,139.7797,139.8577,29149.0
2023-02-28 11:20:00,143.51,143.53,143.43,143.46,36684.0,139.8674,139.8869,139.7894,139.8187,36684.0
2023-02-28 11:25:00,143.48,143.51,143.39,143.42,33895.0,139.8382,139.8674,139.7505,139.7797,33895.0
2023-02-28 11:30:00,143.42,143.45,143.27,143.28,32831.0,139.7797,139.8089,139.6335,139.6432,32831.0
2023-02-28 11:35:00,143.28,143.33,143.19,143.22,29672.0,139.6432,139.692,139.5555,139.5848,29672.0
2023-02-28 11:40:00,143.25,143.36,143.23,143.33,24871.0,139.614,139.7212,139.5945,139.692,24871.0
2023-02-28 11:45:00,143.33,143.35,143.13,143.16,21308.0,139.692,139.7115,139.4971,139.5263,21308.0
2023-02-28 11:50:00,143.16,143.27,143.13,143.26,30015.0,139.5263,139.6335,139.4971,139.6238,30015.0
2023-02-28 11:55:00,143.27,143.33,143.24,143.24,20673.0,139.6335,139.692,139.6043,139.6043,20673.0
2023-02-28 12:00:00,143.25,143.31,143.14,143.28,36765.0,139.614,139.6725,139.5068,139.6432,36765.0
2023-02-28 12:05:00,143.3,143.38,143.23,143.23,24962.0,139.6627,139.7407,139.5945,139.5945,24962.0
2023-02-28 12:10:00,143.22,143.44,143.22,143.43,20832.0,139.5848,139.7992,139.5848,139.7894,20832.0
2023-02-28 12:15:00,143.43,143.58,143.43,143.58,96187.0,139.7894,139.9356,139.7894,139.9356,96187.0
2023-02-28 12:20:00,143.57,143.66,143.46,143.46,30653.0,139.9259,140.0136,139.8187,139.8187,30653.0
2023-02-28 12:25:00,143.48,143.48,143.18,143.19,19318.0,139.8382,139.8382,139.5458,139.5555,19318.0
2023-02-28 12:30:00,143.2,143.29,143.17,143.21,23704.0,139.5653,139.653,139.536,139.575,23704.0
2023-02-28 12:35:00,143.22,143.33,143.18,143.28,17929.0,139.5848,139.692,139.5458,139.6432,17929.0
2023-02-28 12:40:00,143.28,143.38,143.25,143.38,16979.0,139.6432,139.7407,139.614,139.7407,16979.0
2023-02-28 12:45:00,143.34,143.41,143.33,143.38,26256.0,139.7017,139.7699,139.692,139.7407,26256.0
2023-02-28 12:50:00,143.38,143.46,143.27,143.46,41831.0,139.7407,139.8187,139.6335,139.8187,41831.0
2023-02-28 12:55:00,143.46,143.53,143.45,143.51,15141.0,139.8187,139.8869,139.8089,139.8674,15141.0
2023-02-28 13:00:00,143.5,143.58,143.43,143.51,50563.0,139.8577,139.9356,139.7894,139.8674,50563.0
2023-02-28 13:05:00,143.5,143.54,143.45,143.46,19556.0,139.8577,139.8966,139.8089,139.8187,19556.0
2023-02-28 13:10:00,143.46,143.49,143.41,143.42,22607.0,139.8187,139.8479,139.7699,139.7797,22607.0
2023-02-28 13:15:00,143.38,143.4,143.2,143.21,21623.0,139.7407,139.7602,139.5653,139.575,21623.0
2023-02-28 13:20:00,143.2,143.38,143.19,143.38,21494.0,139.5653,139.7407,139.5555,139.7407,21494.0
2023-02-28 13:25:00,143.36,143.43,143.34,143.37,19199.0,139.7212,139.7894,139.7017,139.731,19199.0
2023-02-28 13:30:00,143.38,143.42,143.31,143.33,20086.0,139.7407,139.7797,139.6725,139.692,20086.0
2023-02-28 13:35:00,143.33,143.36,143.25,143.32,26854.0,139.692,139.7212,139.614,139.6822,26854.0
2023-02-28 13:40:00,143.32,143.32,143.13,143.13,23296.0,139.6822,139.6822,139.4971,139.4971,23296.0
2023-02-28 13:45:00,143.14,143.29,143.14,143.22,25841.0,139.5068,139.653,139.5068,139.5848,25841.0
2023-02-28 13:50:00,143.2,143.27,143.16,143.2,20083.0,139.5653,139.6335,139.5263,139.5653,20083.0
2023-02-28 13:55:00,143.21,143.22,143.12,143.19,19319.0,139.575,139.5848,139.4873,139.5555,19319.0
2023-02-28 14:00:00,143.18,143.29,143.09,143.1,36241.0,139.5458,139.653,139.4581,139.4678,36241.0
2023-02-28 14:05:00,143.11,143.11,142.87,142.92,43074.0,139.4776,139.4776,139.2437,139.2924,43074.0
2023-02-28 14:10:00,142.93,142.93,142.82,142.85,33034.0,139.3021,139.3021,139.1949,139.2242,33034.0
2023-02-28 14:15:00,142.85,142.86,142.65,142.81,34093.0,139.2242,139.2339,139.0292,139.1852,34093.0
2023-02-28 14:20:00,142.81,142.82,142.51,142.55,36548.0,139.1852,139.1949,138.8928,138.9318,36548.0
2023-02-28 14:25:00,142.54,142.67,142.48,142.67,39932.0,138.922,139.0487,138.8635,139.0487,39932.0
2023-02-28 14:30:00,142.66,142.74,142.56,142.74,34207.0,139.039,139.117,138.9415,139.117,34207.0
2023-02-28 14:35:00,142.76,142.87,142.72,142.81,38132.0,139.1364,139.2437,139.0975,139.1852,38132.0
2023-02-28 14:40:00,142.81,142.92,142.75,142.88,26823.0,139.1852,139.2924,139.1267,139.2534,26823.0
2023-02-28 14:45:00,142.89,142.93,142.82,142.86,41112.0,139.2631,139.3021,139.1949,139.2339,41112.0
2023-02-28 14:50:00,142.86,142.89,142.71,142.73,34207.0,139.2339,139.2631,139.0877,139.1072,34207.0
2023-02-28 14:55:00,142.73,142.73,142.62,142.69,39988.0,139.1072,139.1072,139.0,139.0682,39988.0
2023-02-28 15:00:00,142.68,142.74,142.61,142.72,28044.0,139.0585,139.117,138.9903,139.0975,28044.0
2023-02-28 15:05:00,142.72,142.77,142.67,142.75,29163.0,139.0975,139.1462,139.0487,139.1267,29163.0
2023-02-28 15:10:00,142.75,142.76,142.64,142.65,35560.0,139.1267,139.1364,139.0195,139.0292,35560.0
2023-02-28 15:15:00,142.64,142.73,142.6,142.65,36055.0,139.0195,139.1072,138.9805,139.0292,36055.0
2023-02-28 15:20:00,142.64,142.65,142.57,142.58,39545.0,139.0195,139.0292,138.9513,138.961,39545.0
2023-02-28 15:25:00,142.58,142.63,142.53,142.56,58601.0,138.961,139.0097,138.9123,138.9415,58601.0
2023-02-28 15:30:00,142.56,142.62,142.41,142.47,57629.0,138.9415,139.0,138.7953,138.8538,57629.0
2023-02-28 15:35:00,142.47,142.55,142.44,142.53,48727.0,138.8538,138.9318,138.8246,138.9123,48727.0
2023-02-28 15:40:00,142.54,142.62,142.49,142.55,85899.0,138.922,139.0,138.8733,138.9318,85899.0
2023-02-28 15:45:00,142.54,142.61,142.48,142.5,62410.0,138.922,138.9903,138.8635,138.883,62410.0
2023-02-28 15:50:00,142.49,142.7,142.25,142.55,126540.0,138.8733,139.078,138.6394,138.9318,126540.0
2023-02-28 15:55:00,142.55,142.55,142.11,142.14,687919.0,138.9318,138.9318,138.5029,138.5322,687919.0
2023-03-01 09:30:00,141.83,142.48,141.31,142.03,124015.0,138.23,138.8635,137.7232,138.425,124015.0
2023-03-01 09:35:00,142.03,142.22,141.77,142.06,57024.0,138.425,138.6101,138.1716,138.4542,57024.0
2023-03-01 09:40:00,142.07,142.34,141.71,141.72,49638.0,138.464,138.7271,138.1131,138.1228,49638.0
2023-03-01 09:45:00,141.74,142.01,141.62,142.0,37349.0,138.1423,138.4055,138.0254,138.3957,37349.0
2023-03-01 09:50:00,142.03,142.06,141.54,141.74,55355.0,138.425,138.4542,137.9474,138.1423,55355.0
2023-03-01 09:55:00,141.68,141.81,141.22,141.23,50693.0,138.0839,138.2106,137.6355,137.6453,50693.0
2023-03-01 10:00:00,141.34,141.41,141.08,141.18,48203.0,137.7525,137.8207,137.4991,137.5965,48203.0
2023-03-01 10:05:00,141.17,141.29,140.99,141.09,47644.0,137.5868,137.7038,137.4114,137.5088,47644.0
2023-03-01 10:10:00,141.09,141.17,140.96,141.08,36972.0,137.5088,137.5868,137.3821,137.4991,36972.0
2023-03-01 10:15:00,141.08,141.11,140.91,140.98,34822.0,137.4991,137.5283,137.3334,137.4016,34822.0
2023-03-01 10:20:00,141.0,141.14,140.92,141.09,32953.0,137.4211,137.5576,137.3431,137.5088,32953.0
2023-03-01 10:25:00,141.11,141.19,140.96,140.99,26963.0,137.5283,137.6063,137.3821,137.4114,26963.0
2023-03-01 10:30:00,140.97,141.09,140.91,141.09,24386.0,137.3919,137.5088,137.3334,137.5088,24386.0
2023-03-01 10:35:00,141.09,141.19,141.07,141.17,25807.0,137.5088,137.6063,137.4893,137.5868,25807.0
2023-03-01 10:40:00,141.17,141.42,141.09,141.42,24692.0,137.5868,137.8305,137.5088,137.8305,24692.0
2023-03-01 10:45:00,141.44,141.56,141.42,141.51,25089.0,137.8499,137.9669,137.8305,137.9182,25089.0
2023-03-01 10:50:00,141.49,141.63,141.39,141.63,45331.0,137.8987,138.0351,137.8012,138.0351,45331.0
2023-03-01 10:55:00,141.64,141.78,141.63,141.71,23371.0,138.0449,138.1813,138.0351,138.1131,23371.0
2023-03-01 11:00:00,141.7,141.7,141.07,141.16,24469.0,138.1033,138.1033,137.4893,137.5771,24469.0
2023-03-01 11:05:00,141.16,141.19,140.58,140.66,46437.0,137.5771,137.6063,137.0118,137.0897,46437.0
2023-03-01 11:10:00,140.64,140.66,140.23,140.32,64554.0,137.0703,137.0897,136.6707,136.7584,64554.0
2023-03-01 11:15:00,140.31,140.39,140.12,140.24,56988.0,136.7486,136.8266,136.5635,136.6804,56988.0
2023-03-01 11:20:00,140.26,140.3,140.08,140.24,32036.0,136.6999,136.7389,136.5245,136.6804,32036.0
2023-03-01 11:25:00,140.23,140.7,140.22,140.61,55692.0,136.6707,137.1287,136.6609,137.041,55692.0
2023-03-01 11:30:00,140.6,140.8,140.59,140.76,26173.0,137.0313,137.2262,137.0215,137.1872,26173.0
2023-03-01 11:35:00,140.77,141.0,140.76,140.92,31342.0,137.197,137.4211,137.1872,137.3431,31342.0
2023-03-01 11:40:00,140.96,141.19,140.86,141.01,34382.0,137.3821,137.6063,137.2847,137.4309,34382.0
2023-03-01 11:45:00,141.08,141.51,141.05,141.38,14516.0,137.4991,137.9182,137.4698,137.7915,14516.0
2023-03-01 11:50:00,141.37,141.56,141.36,141.43,10595.0,137.7817,137.9669,137.772,137.8402,10595.0
2023-03-01 11:55:00,141.45,141.47,141.33,141.4,21011.0,137.8597,137.8792,137.7427,137.811,21011.0
2023-03-01 12:00:00,141.4,141.4,141.26,141.29,12972.0,137.811,137.811,137.6745,137.7038,12972.0
2023-03-01 12:05:00,141.28,141.39,141.21,141.24,18197.0,137.694,137.8012,137.6258,137.655,18197.0
2023-03-01 12:10:00,141.24,141.41,141.22,141.34,22712.0,137.655,137.8207,137.6355,137.7525,22712.0
2023-03-01 12:15:00,141.33,141.41,141.29,141.33,22030.0,137.7427,137.8207,137.7038,137.7427,22030.0
2023-03-01 12:20:00,141.31,141.41,141.29,141.34,31801.0,137.7232,137.8207,137.7038,137.7525,31801.0
2023-03-01 12:25:00,141.34,141.53,141.34,141.42,25358.0,137.7525,137.9377,137.7525,137.8305,25358.0
2023-03-01 12:30:00,141.45,141.54,141.35,141.42,26112.0,137.8597,137.9474,137.7622,137.8305,26112.0
2023-03-01 12:35:00,141.41,141.46,141.38,141.43,26119.0,137.8207,137.8694,137.7915,137.8402,26119.0
2023-03-01 12:40:00,141.45,141.46,141.35,141.45,24936.0,137.8597,137.8694,137.7622,137.8597,24936.0
2023-03-01 12:45:00,141.47,141.55,141.45,141.55,8727.0,137.8792,137.9572,137.8597,137.9572,8727.0
2023-03-01 12:50:00,141.57,141.58,141.51,141.56,12583.0,137.9766,137.9864,137.9182,137.9669,12583.0
2023-03-01 12:55:00,141.56,141.57,141.36,141.36,17343.0,137.9669,137.9766,137.772,137.772,17343.0
2023-03-01 13:00:00,141.37,141.4,141.3,141.38,8522.0,137.7817,137.811,137.7135,137.7915,8522.0
2023-03-01 13:05:00,141.37,141.45,141.27,141.27,19964.0,137.7817,137.8597,137.6843,137.6843,19964.0
2023-03-01 13:10:00,141.28,141.31,141.17,141.19,11739.0,137.694,137.7232,137.5868,137.6063,11739.0
2023-03-01 13:15:00,141.2,141.26,141.17,141.25,12597.0,137.616,137.6745,137.5868,137.6648,12597.0
2023-03-01 13:20:00,141.22,141.32,141.2,141.21,15690.0,137.6355,137.733,137.616,137.6258,15690.0
2023-03-01 13:25:00,141.22,141.35,141.22,141.28,13191.0,137.6355,137.7622,137.6355,137.694,13191.0
2023-03-01 13:30:00,141.27,141.31,141.25,141.27,17023.0,137.6843,137.7232,137.6648,137.6843,17023.0
2023-03-01 13:35:00,141.27,141.3,141.17,141.3,16915.0,137.6843,137.7135,137.5868,137.7135,16915.0
2023-03-01 13:40:00,141.31,141.31,141.15,141.2,27440.0,137.7232,137.7232,137.5673,137.616,27440.0
2023-03-01 13:45:00,141.19,141.27,141.15,141.24,27590.0,137.6063,137.6843,137.5673,137.655,27590.0
2023-03-01 13:50:00,141.26,141.38,141.24,141.33,20505.0,137.6745,137.7915,137.655,137.7427,20505.0
2023-03-01 13:55:00,141.34,141.46,141.31,141.41,21391.0,137.7525,137.8694,137.7232,137.8207,21391.0
2023-03-01 14:00:00,141.41,141.41,141.26,141.32,13306.0,137.8207,137.8207,137.6745,137.733,13306.0
2023-03-01 14:05:00,141.31,141.37,141.23,141.36,16752.0,137.7232,137.7817,137.6453,137.772,16752.0
2023-03-01 14:10:00,141.38,141.45,141.33,141.43,17079.0,137.7915,137.8597,137.7427,137.8402,17079.0
2023-03-01 14:15:00,141.43,141.43,141.16,141.17,22421.0,137.8402,137.8402,137.5771,137.5868,22421.0
2023-03-01 14:20:00,141.18,141.2,141.08,141.16,31164.0,137.5965,137.616,137.4991,137.5771,31164.0
2023-03-01 14:25:00,141.17,141.18,140.99,141.0,42653.0,137.5868,137.5965,137.4114,137.4211,42653.0
2023-03-01 14:30:00,141.0,141.03,140.87,141.02,45442.0,137.4211,137.4504,137.2944,137.4406,45442.0
2023-03-01 14:35:00,141.03,141.07,140.9,140.99,23985.0,137.4504,137.4893,137.3237,137.4114,23985.0
2023-03-01 14:40:00,140.99,141.1,140.91,141.03,21747.0,137.4114,137.5186,137.3334,137.4504,21747.0
2023-03-01 14:45:00,141.04,141.05,140.77,140.89,35177.0,137.4601,137.4698,137.197,137.3139,35177.0
2023-03-01 14:50:00,140.89,141.08,140.74,141.08,47254.0,137.3139,137.4991,137.1677,137.4991,47254.0
2023-03-01 14:55:00,141.07,141.2,141.03,141.1,49894.0,137.4893,137.616,137.4504,137.5186,49894.0
2023-03-01 15:00:00,141.08,141.26,141.04,141.19,29422.0,137.4991,137.6745,137.4601,137.6063,29422.0
2023-03-01 15:05:00,141.21,141.35,141.19,141.34,18635.0,137.6258,137.7622,137.6063,137.7525,18635.0
2023-03-01 15:10:00,141.34,141.42,141.23,141.26,15392.0,137.7525,137.8305,137.6453,137.6745,15392.0
2023-03-01 15:15:00,141.27,141.39,141.21,141.34,17511.0,137.6843,137.8012,137.6258,137.7525,17511.0
2023-03-01 15:20:00,141.34,141.37,141.17,141.19,30131.0,137.7525,137.7817,137.5868,137.6063,30131.0
2023-03-01 15:25:00,141.19,141.27,141.15,141.22,43248.0,137.6063,137.6843,137.5673,137.6355,43248.0
2023-03-01 15:30:00,141.23,141.31,141.18,141.28,23173.0,137.6453,137.7232,137.5965,137.694,23173.0
2023-03-01 15:35:00,141.27,141.36,141.14,141.34,36071.0,137.6843,137.772,137.5576,137.7525,36071.0
2023-03-01 15:40:00,141.34,141.47,141.34,141.43,44722.0,137.7525,137.8792,137.7525,137.8402,44722.0
2023-03-01 15:45:00,141.46,141.48,141.3,141.45,48694.0,137.8694,137.8889,137.7135,137.8597,48694.0
2023-03-01 15:50:00,141.44,141.44,141.29,141.4,82275.0,137.8499,137.8499,137.7038,137.811,82275.0
2023-03-01 15:55:00,141.39,141.39,141.19,141.34,245059.0,137.8012,137.8012,137.6063,137.7525,245059.0
2023-03-02 09:30:00,141.01,141.32,140.74,141.12,63266.0,137.4309,137.733,137.1677,137.5381,63266.0
2023-03-02 09:35:00,141.14,141.14,140.66,140.81,25345.0,137.5576,137.5576,137.0897,137.2359,25345.0
2023-03-02 09:40:00,140.79,140.81,140.54,140.68,33796.0,137.2164,137.2359,136.9728,137.1092,33796.0
2023-03-02 09:45:00,140.67,140.99,140.6,140.94,30346.0,137.0995,137.4114,137.0313,137.3626,30346.0
2023-03-02 09:50:00,140.96,141.04,140.84,141.0,34334.0,137.3821,137.4601,137.2652,137.4211,34334.0
2023-03-02 09:55:00,141.0,141.12,140.89,141.11,46294.0,137.4211,137.5381,137.3139,137.5283,46294.0
2023-03-02 10:00:00,141.12,141.39,141.08,141.35,35061.0,137.5381,137.8012,137.4991,137.7622,35061.0
2023-03-02 10:05:00,141.36,141.38,141.19,141.26,41225.0,137.772,137.7915,137.6063,137.6745,41225.0
2023-03-02 10:10:00,141.29,141.33,141.09,141.09,69393.0,137.7038,137.7427,137.5088,137.5088,69393.0
2023-03-02 10:15:00,141.08,141.14,140.88,140.96,37265.0,137.4991,137.5576,137.3042,137.3821,37265.0
2023-03-02 10:20:00,140.98,141.11,140.72,141.11,33545.0,137.4016,137.5283,137.1482,137.5283,33545.0
2023-03-02 10:25:00,141.1,141.23,141.04,141.2,33632.0,137.5186,137.6453,137.4601,137.616,33632.0
2023-03-02 10:30:00,141.19,141.28,141.15,141.16,45813.0,137.6063,137.694,137.5673,137.5771,45813.0
2023-03-02 10:35:00,141.14,141.21,140.99,141.04,33382.0,137.5576,137.6258,137.4114,137.4601,33382.0
2023-03-02 10:40:00,141.03,141.09,140.94,140.96,27255.0,137.4504,137.5088,137.3626,137.3821,27255.0
2023-03-02 10:45:00,140.97,141.17,140.97,141.17,21099.0,137.3919,137.5868,137.3919,137.5868,21099.0
2023-03-02 10:50:00,141.15,141.18,141.08,141.16,24637.0,137.5673,137.5965,137.4991,137.5771,24637.0
2023-03-02 10:55:00,141.17,141.29,141.16,141.18,30102.0,137.5868,137.7038,137.5771,137.5965,30102.0
2023-03-02 11:00:00,141.18,141.35,141.15,141.32,19766.0,137.5965,137.7622,137.5673,137.733,19766.0
2023-03-02 11:05:00,141.31,141.38,141.25,141.34,21116.0,137.7232,137.7915,137.6648,137.7525,21116.0
2023-03-02 11:10:00,141.33,141.33,141.22,141.3,21087.0,137.7427,137.7427,137.6355,137.7135,21087.0
2023-03-02 11:15:00,141.31,141.37,141.27,141.3,22082.0,137.7232,137.7817,137.6843,137.7135,22082.0
2023-03-02 11:20:00,141.3,141.3,141.21,141.25,16182.0,137.7135,137.7135,137.6258,137.6648,16182.0
2023-03-02 11:25:00,141.25,141.28,141.16,141.2,21997.0,137.6648,137.694,137.5771,137.616,21997.0
2023-03-02 11:30:00,141.19,141.2,141.12,141.14,16319.0,137.6063,137.616,137.5381,137.5576,16319.0
2023-03-02 11:35:00,141.14,141.15,141.06,141.14,18753.0,137.5576,137.5673,137.4796,137.5576,18753.0
2023-03-02 11:40:00,141.13,141.15,141.03,141.05,25535.0,137.5478,137.5673,137.4504,137.4698,25535.0
2023-03-02 11:45:00,141.05,141.15,141.04,141.12,21735.0,137.4698,137.5673,137.4601,137.5381,21735.0
2023-03-02 11:50:00,141.13,141.24,141.12,141.23,18925.0,137.5478,137.655,137.5381,137.6453,18925.0
2023-03-02 11:55:00,141.22,141.31,141.13,141.27,21223.0,137.6355,137.7232,137.5478,137.6843,21223.0
2023-03-02 12:00:00,141.29,141.35,141.27,141.3,21259.0,137.7038,137.7622,137.6843,137.7135,21259.0
2023-03-02 12:05:00,141.3,141.3,141.23,141.27,23037.0,137.7135,137.7135,137.6453,137.6843,23037.0
2023-03-02 12:10:00,141.27,141.29,141.02,141.03,23410.0,137.6843,137.7038,137.4406,137.4504,23410.0
2023-03-02 12:15:00,141.02,141.11,141.02,141.07,18067.0,137.4406,137.5283,137.4406,137.4893,18067.0
2023-03-02 12:20:00,141.06,141.16,141.05,141.09,40699.0,137.4796,137.5771,137.4698,137.5088,40699.0
2023-03-02 12:25:00,141.08,141.25,141.07,141.24,25922.0,137.4991,137.6648,137.4893,137.655,25922.0
2023-03-02 12:30:00,141.26,141.39,141.23,141.37,24231.0,137.6745,137.8012,137.6453,137.7817,24231.0
2023-03-02 12:35:00,141.38,141.38,141.24,141.24,34688.0,137.7915,137.7915,137.655,137.655,34688.0
2023-03-02 12:40:00,141.24,141.3,141.23,141.28,23057.0,137.655,137.7135,137.6453,137.694,23057.0
2023-03-02 12:45:00,141.26,141.34,141.23,141.3,26639.0,137.6745,137.7525,137.6453,137.7135,26639.0
2023-03-02 12:50:00,141.3,141.31,141.15,141.25,29000.0,137.7135,137.7232,137.5673,137.6648,29000.0
2023-03-02 12:55:00,141.25,141.26,141.16,141.19,18259.0,137.6648,137.6745,137.5771,137.6063,18259.0
2023-03-02 13:00:00,141.17,141.18,141.0,141.01,21894.0,137.5868,137.5965,137.4211,137.4309,21894.0
2023-03-02 13:05:00,141.0,141.05,140.95,140.97,31527.0,137.4211,137.4698,137.3724,137.3919,31527.0
2023-03-02 13:10:00,140.97,141.03,140.91,141.03,23918.0,137.3919,137.4504,137.3334,137.4504,23918.0
2023-03-02 13:15:00,141.03,141.03,140.79,140.81,38951.0,137.4504,137.4504,137.2164,137.2359,38951.0
2023-03-02 13:20:00,140.78,140.86,140.69,140.76,41615.0,137.2067,137.2847,137.119,137.1872,41615.0
2023-03-02 13:25:00,140.72,140.73,140.6,140.62,24922.0,137.1482,137.158,137.0313,137.0508,24922.0
2023-03-02 13:30:00,140.61,140.71,140.61,140.7,25339.0,137.041,137.1385,137.041,137.1287,25339.0
2023-03-02 13:35:00,140.71,141.04,140.7,140.93,79025.0,137.1385,137.4601,137.1287,137.3529,79025.0
2023-03-02 13:40:00,140.94,141.02,140.84,140.88,45388.0,137.3626,137.4406,137.2652,137.3042,45388.0
2023-03-02 13:45:00,140.89,140.98,140.84,140.89,35275.0,137.3139,137.4016,137.2652,137.3139,35275.0
2023-03-02 13:50:00,140.9,140.92,140.82,140.83,31437.0,137.3237,137.3431,137.2457,137.2554,31437.0
2023-03-02 13:55:00,140.84,141.02,140.81,140.99,54062.0,137.2652,137.4406,137.2359,137.4114,54062.0
2023-03-02 14:00:00,140.99,141.13,140.95,140.97,54893.0,137.4114,137.5478,137.3724,137.3919,54893.0
2023-03-02 14:05:00,140.97,141.05,140.91,141.04,49089.0,137.3919,137.4698,137.3334,137.4601,49089.0
2023-03-02 14:10:00,141.04,141.06,140.94,140.95,36167.0,137.4601,137.4796,137.3626,137.3724,36167.0
2023-03-02 14:15:00,140.96,141.07,140.95,141.03,41327.0,137.3821,137.4893,137.3724,137.4504,41327.0
2023-03-02 14:20:00,141.03,141.09,141.01,141.07,22165.0,137.4504,137.5088,137.4309,137.4893,22165.0
2023-03-02 14:25:00,141.07,141.12,141.03,141.09,24341.0,137.4893,137.5381,137.4504,137.5088,24341.0
2023-03-02 14:30:00,141.1,141.15,140.99,141.04,29599.0,137.5186,137.5673,137.4114,137.4601,29599.0
2023-03-02 14:35:00,141.0,141.0,140.84,140.97,26991.0,137.4211,137.4211,137.2652,137.3919,26991.0
2023-03-02 14:40:00,140.97,141.2,140.93,141.03,79071.0,137.3919,137.616,137.3529,137.4504,79071.0
2023-03-02 14:45:00,141.03,141.09,140.87,140.88,35357.0,137.4504,137.5088,137.2944,137.3042,35357.0
2023-03-02 14:50:00,140.87,140.91,140.8,140.83,37419.0,137.2944,137.3334,137.2262,137.2554,37419.0
2023-03-02 14:55:00,140.83,141.07,140.82,140.99,58710.0,137.2554,137.4893,137.2457,137.4114,58710.0
2023-03-02 15:00:00,140.99,141.05,140.89,140.89,44614.0,137.4114,137.4698,137.3139,137.3139,44614.0
2023-03-02 15:05:00,140.89,140.92,140.83,140.91,42365.0,137.3139,137.3431,137.2554,137.3334,42365.0
2023-03-02 15:10:00,140.93,140.97,140.91,140.95,44693.0,137.3529,137.3919,137.3334,137.3724,44693.0
2023-03-02 15:15:00,140.96,141.01,140.9,140.92,46528.0,137.3821,137.4309,137.3237,137.3431,46528.0
2023-03-02 15:20:00,140.92,141.0,140.86,140.97,56120.0,137.3431,137.4211,137.2847,137.3919,56120.0
2023-03-02 15:25:00,140.97,141.05,140.96,141.0,31818.0,137.3919,137.4698,137.3821,137.4211,31818.0
2023-03-02 15:30:00,141.0,141.06,140.99,141.05,45869.0,137.4211,137.4796,137.4114,137.4698,45869.0
2023-03-02 15:35:00,141.06,141.33,141.03,141.3,41945.0,137.4796,137.7427,137.4504,137.7135,41945.0
2023-03-02 15:40:00,141.31,141.36,141.22,141.25,57866.0,137.7232,137.772,137.6355,137.6648,57866.0
2023-03-02 15:45:00,141.24,141.24,141.1,141.18,53235.0,137.655,137.655,137.5186,137.5965,53235.0
2023-03-02 15:50:00,141.18,141.18,140.96,141.05,89814.0,137.5965,137.5965,137.3821,137.4698,89814.0
2023-03-02 15:55:00,141.06,141.22,141.05,141.12,243362.0,137.4796,137.6355,137.4698,137.5381,243362.0
2023-03-03 09:30:00,142.05,142.44,141.32,141.61,109393.0,138.4445,138.8246,137.733,138.0156,109393.0
2023-03-03 09:35:00,141.6,141.73,141.26,141.38,34710.0,138.0059,138.1326,137.6745,137.7915,34710.0
2023-03-03 09:40:00,141.39,141.77,141.25,141.73,42141.0,137.8012,138.1716,137.6648,138.1326,42141.0
2023-03-03 09:45:00,141.73,141.91,141.71,141.86,40851.0,138.1326,138.308,138.1131,138.2593,40851.0
2023-03-03 09:50:00,141.86,141.86,141.71,141.77,34280.0,138.2593,138.2593,138.1131,138.1716,34280.0
2023-03-03 09:55:00,141.77,142.01,141.67,141.67,28470.0,138.1716,138.4055,138.0741,138.0741,28470.0
2023-03-03 10:00:00,141.69,141.75,141.49,141.57,30838.0,138.0936,138.1521,137.8987,137.9766,30838.0
2023-03-03 10:05:00,141.57,141.58,141.17,141.18,63208.0,137.9766,137.9864,137.5868,137.5965,63208.0
2023-03-03 10:10:00,141.2,141.37,141.0,141.33,46901.0,137.616,137.7817,137.4211,137.7427,46901.0
2023-03-03 10:15:00,141.34,141.41,141.22,141.37,42714.0,137.7525,137.8207,137.6355,137.7817,42714.0
2023-03-03 10:20:00,141.37,141.47,141.33,141.47,34237.0,137.7817,137.8792,137.7427,137.8792,34237.0
2023-03-03 10:25:00,141.47,141.7,141.47,141.69,29454.0,137.8792,138.1033,137.8792,138.0936,29454.0
2023-03-03 10:30:00,141.69,141.74,141.58,141.62,20559.0,138.0936,138.1423,137.9864,138.0254,20559.0
2023-03-03 10:35:00,141.64,141.71,141.41,141.5,18465.0,138.0449,138.1131,137.8207,137.9084,18465.0
2023-03-03 10:40:00,141.51,141.67,141.47,141.51,18968.0,137.9182,138.0741,137.8792,137.9182,18968.0
2023-03-03 10:45:00,141.5,141.56,141.47,141.5,24646.0,137.9084,137.9669,137.8792,137.9084,24646.0
2023-03-03 10:50:00,141.46,141.5,141.33,141.41,38165.0,137.8694,137.9084,137.7427,137.8207,38165.0
2023-03-03 10:55:00,141.41,141.44,141.19,141.24,33075.0,137.8207,137.8499,137.6063,137.655,33075.0
2023-03-03 11:00:00,141.25,141.28,141.08,141.13,42076.0,137.6648,137.694,137.4991,137.5478,42076.0
2023-03-03 11:05:00,141.14,141.24,141.07,141.21,34360.0,137.5576,137.655,137.4893,137.6258,34360.0
2023-03-03 11:10:00,141.21,141.22,141.11,141.2,21520.0,137.6258,137.6355,137.5283,137.616,21520.0
2023-03-03 11:15:00,141.19,141.34,141.12,141.34,20733.0,137.6063,137.7525,137.5381,137.7525,20733.0
2023-03-03 11:20:00,141.34,141.46,141.19,141.22,57667.0,137.7525,137.8694,137.6063,137.6355,57667.0
2023-03-03 11:25:00,141.21,141.28,141.16,141.28,16205.0,137.6258,137.694,137.5771,137.694,16205.0
2023-03-03 11:30:00,141.29,141.39,141.08,141.08,47383.0,137.7038,137.8012,137.4991,137.4991,47383.0
2023-03-03 11:35:00,141.05,141.16,141.0,141.05,42170.0,137.4698,137.5771,137.4211,137.4698,42170.0
2023-03-03 11:40:00,141.05,141.1,141.0,141.02,21421.0,137.4698,137.5186,137.4211,137.4406,21421.0
2023-03-03 11:45:00,141.02,141.16,141.01,141.12,19226.0,137.4406,137.5771,137.4309,137.5381,19226.0
2023-03-03 11:50:00,141.12,141.26,141.09,141.26,16321.0,137.5381,137.6745,137.5088,137.6745,16321.0
2023-03-03 11:55:00,141.3,141.45,141.22,141.39,38372.0,137.7135,137.8597,137.6355,137.8012,38372.0
2023-03-03 12:00:00,141.39,141.42,141.31,141.31,20519.0,137.8012,137.8305,137.7232,137.7232,20519.0
2023-03-03 12:05:00,141.31,141.43,141.26,141.4,15300.0,137.7232,137.8402,137.6745,137.811,15300.0
2023-03-03 12:10:00,141.4,141.52,141.4,141.43,29941.0,137.811,137.9279,137.811,137.8402,29941.0
2023-03-03 12:15:00,141.43,141.48,141.36,141.41,18959.0,137.8402,137.8889,137.772,137.8207,18959.0
2023-03-03 12:20:00,141.4,141.46,141.34,141.42,25286.0,137.811,137.8694,137.7525,137.8305,25286.0
2023-03-03 12:25:00,141.42,141.46,141.4,141.45,18619.0,137.8305,137.8694,137.811,137.8597,18619.0
2023-03-03 12:30:00,141.45,141.52,141.43,141.43,22364.0,137.8597,137.9279,137.8402,137.8402,22364.0
2023-03-03 12:35:00,141.43,141.53,141.41,141.51,18661.0,137.8402,137.9377,137.8207,137.9182,18661.0
2023-03-03 12:40:00,141.52,141.52,141.39,141.42,16400.0,137.9279,137.9279,137.8012,137.8305,16400.0
2023-03-03 12:45:00,141.42,141.46,141.34,141.38,18930.0,137.8305,137.8694,137.7525,137.7915,18930.0
2023-03-03 12:50:00,141.38,141.43,141.33,141.34,39563.0,137.7915,137.8402,137.7427,137.7525,39563.0
2023-03-03 12:55:00,141.34,141.37,141.28,141.36,19644.0,137.7525,137.7817,137.694,137.772,19644.0
2023-03-03 13:00:00,141.38,141.4,141.32,141.38,21198.0,137.7915,137.811,137.733,137.7915,21198.0
2023-03-03 13:05:00,141.4,141.47,141.37,141.45,26127.0,137.811,137.8792,137.7817,137.8597,26127.0
2023-03-03 13:10:00,141.45,141.53,141.45,141.5,21469.0,137.8597,137.9377,137.8597,137.9084,21469.0
2023-03-03 13:15:00,141.5,141.51,141.4,141.5,17399.0,137.9084,137.9182,137.811,137.9084,17399.0
2023-03-03 13:20:00,141.51,141.63,141.51,141.61,9909.0,137.9182,138.0351,137.9182,138.0156,9909.0
2023-03-03 13:25:00,141.61,141.69,141.61,141.64,8940.0,138.0156,138.0936,138.0156,138.0449,8940.0
2023-03-03 13:30:00,141.67,141.74,141.59,141.59,11712.0,138.0741,138.1423,137.9961,137.9961,11712.0
2023-03-03 13:35:00,141.61,141.62,141.49,141.52,6328.0,138.0156,138.0254,137.8987,137.9279,6328.0
2023-03-03 13:40:00,141.52,141.55,141.46,141.5,9043.0,137.9279,137.9572,137.8694,137.9084,9043.0
2023-03-03 13:45:00,141.49,141.53,141.45,141.52,14736.0,137.8987,137.9377,137.8597,137.9279,14736.0
2023-03-03 13:50:00,141.53,141.55,141.42,141.5,16190.0,137.9377,137.9572,137.8305,137.9084,16190.0
2023-03-03 13:55:00,141.5,141.6,141.5,141.55,16452.0,137.9084,138.0059,137.9084,137.9572,16452.0
2023-03-03 14:00:00,141.55,141.6,141.49,141.54,17714.0,137.9572,138.0059,137.8987,137.9474,17714.0
2023-03-03 14:05:00,141.54,141.7,141.51,141.7,17253.0,137.9474,138.1033,137.9182,138.1033,17253.0
2023-03-03 14:10:00,141.7,141.88,141.69,141.83,25944.0,138.1033,138.2788,138.0936,138.23,25944.0
2023-03-03 14:15:00,141.82,141.89,141.78,141.89,18987.0,138.2203,138.2885,138.1813,138.2885,18987.0
2023-03-03 14:20:00,141.89,141.96,141.89,141.9,26863.0,138.2885,138.3567,138.2885,138.2983,26863.0
2023-03-03 14:25:00,141.89,141.97,141.88,141.95,14762.0,138.2885,138.3665,138.2788,138.347,14762.0
2023-03-03 14:30:00,141.95,141.98,141.8,141.82,21052.0,138.347,138.3762,138.2008,138.2203,21052.0
2023-03-03 14:35:00,141.82,141.83,141.65,141.66,9089.0,138.2203,138.23,138.0546,138.0644,9089.0
2023-03-03 14:40:00,141.65,141.73,141.63,141.68,15634.0,138.0546,138.1326,138.0351,138.0839,15634.0
2023-03-03 14:45:00,141.67,141.67,141.59,141.6,11806.0,138.0741,138.0741,137.9961,138.0059,11806.0
2023-03-03 14:50:00,141.6,141.76,141.59,141.69,27099.0,138.0059,138.1618,137.9961,138.0936,27099.0
2023-03-03 14:55:00,141.69,141.83,141.68,141.83,34614.0,138.0936,138.23,138.0839,138.23,34614.0
2023-03-03 15:00:00,141.84,141.99,141.83,141.98,28368.0,138.2398,138.386,138.23,138.3762,28368.0
2023-03-03 15:05:00,141.98,142.13,141.97,142.09,26156.0,138.3762,138.5224,138.3665,138.4834,26156.0
2023-03-03 15:10:00,142.08,142.11,141.95,142.02,40081.0,138.4737,138.5029,138.347,138.4152,40081.0
2023-03-03 15:15:00,142.04,142.04,141.84,141.86,49007.0,138.4347,138.4347,138.2398,138.2593,49007.0
2023-03-03 15:20:00,141.87,141.95,141.86,141.93,44804.0,138.269,138.347,138.2593,138.3275,44804.0
2023-03-03 15:25:00,141.92,142.06,141.91,142.05,46947.0,138.3178,138.4542,138.308,138.4445,46947.0
2023-03-03 15:30:00,142.05,142.08,141.84,141.84,29831.0,138.4445,138.4737,138.2398,138.2398,29831.0
2023-03-03 15:35:00,141.83,141.92,141.77,141.91,34684.0,138.23,138.3178,138.1716,138.308,34684.0
2023-03-03 15:40:00,141.91,141.91,141.75,141.91,31958.0,138.308,138.308,138.1521,138.308,31958.0
2023-03-03 15:45:00,141.91,141.92,141.72,141.83,44689.0,138.308,138.3178,138.1228,138.23,44689.0
2023-03-03 15:50:00,141.83,141.9,141.67,141.76,91079.0,138.23,138.2983,138.0741,138.1618,91079.0
2023-03-03 15:55:00,141.76,141.95,141.73,141.94,176813.0,138.1618,138.347,138.1326,138.3373,176813.0
2023-03-06 09:30:00,142.13,143.13,141.64,143.09,89597.0,138.5224,139.4971,138.0449,139.4581,89597.0
2023-03-06 09:35:00,143.1,143.14,142.78,143.05,52511.0,139.4678,139.5068,139.1559,139.4191,52511.0
2023-03-06 09:40:00,143.07,143.51,143.07,143.31,41709.0,139.4386,139.8674,139.4386,139.6725,41709.0
2023-03-06 09:45:00,143.31,143.45,143.21,143.42,44892.0,139.6725,139.8089,139.575,139.7797,44892.0
2023-03-06 09:50:00,143.45,143.46,143.23,143.33,36031.0,139.8089,139.8187,139.5945,139.692,36031.0
2023-03-06 09:55:00,143.33,143.61,143.32,143.56,28402.0,139.692,139.9649,139.6822,139.9161,28402.0
2023-03-06 10:00:00,143.55,143.8,143.5,143.73,41591.0,139.9064,140.15,139.8577,140.0818,41591.0
2023-03-06 10:05:00,143.75,143.82,143.58,143.67,33769.0,140.1013,140.1695,139.9356,140.0233,33769.0
2023-03-06 10:10:00,143.65,143.74,143.56,143.6,25385.0,140.0039,140.0916,139.9161,139.9551,25385.0
2023-03-06 10:15:00,143.59,143.82,143.53,143.76,30541.0,139.9454,140.1695,139.8869,140.1111,30541.0
2023-03-06 10:20:00,143.78,143.8,143.53,143.58,22028.0,140.1306,140.15,139.8869,139.9356,22028.0
2023-03-06 10:25:00,143.59,143.59,143.48,143.55,34309.0,139.9454,139.9454,139.8382,139.9064,34309.0
2023-03-06 10:30:00,143.56,143.56,143.38,143.46,24588.0,139.9161,139.9161,139.7407,139.8187,24588.0
2023-03-06 10:35:00,143.46,143.54,143.45,143.49,21776.0,139.8187,139.8966,139.8089,139.8479,21776.0
2023-03-06 10:40:00,143.49,143.69,143.49,143.68,17097.0,139.8479,140.0428,139.8479,140.0331,17097.0
2023-03-06 10:45:00,143.69,143.76,143.56,143.61,25396.0,140.0428,140.1111,139.9161,139.9649,25396.0
2023-03-06 10:50:00,143.61,143.71,143.58,143.69,24660.0,139.9649,140.0623,139.9356,140.0428,24660.0
2023-03-06 10:55:00,143.69,143.71,143.54,143.62,23172.0,140.0428,140.0623,139.8966,139.9746,23172.0
2023-03-06 11:00:00,143.64,143.88,143.57,143.87,27392.0,139.9941,140.228,139.9259,140.2183,27392.0
2023-03-06 11:05:00,143.87,143.96,143.82,143.82,24075.0,140.2183,140.306,140.1695,140.1695,24075.0
2023-03-06 11:10:00,143.81,143.94,143.76,143.93,22510.0,140.1598,140.2865,140.1111,140.2767,22510.0
2023-03-06 11:15:00,143.94,144.04,143.94,144.02,26622.0,140.2865,140.384,140.2865,140.3645,26622.0
2023-03-06 11:20:00,144.0,144.02,143.88,144.02,20684.0,140.345,140.3645,140.228,140.3645,20684.0
2023-03-06 11:25:00,144.05,144.06,143.96,144.0,26761.0,140.3937,140.4034,140.306,140.345,26761.0
2023-03-06 11:30:00,143.99,144.01,143.82,143.87,22129.0,140.3352,140.3547,140.1695,140.2183,22129.0
2023-03-06 11:35:00,143.88,143.95,143.86,143.88,31841.0,140.228,140.2962,140.2085,140.228,31841.0
2023-03-06 11:40:00,143.88,143.92,143.81,143.91,34244.0,140.228,140.267,140.1598,140.2573,34244.0
2023-03-06 11:45:00,143.91,143.96,143.87,143.92,28424.0,140.2573,140.306,140.2183,140.267,28424.0
2023-03-06 11:50:00,143.91,144.09,143.88,144.07,26087.0,140.2573,140.4327,140.228,140.4132,26087.0
2023-03-06 11:55:00,144.06,144.07,143.96,143.99,17245.0,140.4034,140.4132,140.306,140.3352,17245.0
2023-03-06 12:00:00,144.01,144.09,143.95,144.03,29968.0,140.3547,140.4327,140.2962,140.3742,29968.0
2023-03-06 12:05:00,144.02,144.03,143.91,143.99,20607.0,140.3645,140.3742,140.2573,140.3352,20607.0
2023-03-06 12:10:00,144.0,144.1,143.98,144.09,18868.0,140.345,140.4424,140.3255,140.4327,18868.0
2023-03-06 12:15:00,144.09,144.27,144.05,144.26,20902.0,140.4327,140.6081,140.3937,140.5984,20902.0
2023-03-06 12:20:00,144.26,144.26,144.0,144.02,25423.0,140.5984,140.5984,140.345,140.3645,25423.0
2023-03-06 12:25:00,144.01,144.08,143.99,144.06,19399.0,140.3547,140.4229,140.3352,140.4034,19399.0
2023-03-06 12:30:00,144.06,144.06,143.97,144.0,17689.0,140.4034,140.4034,140.3157,140.345,17689.0
2023-03-06 12:35:00,144.01,144.02,143.94,144.0,16879.0,140.3547,140.3645,140.2865,140.345,16879.0
2023-03-06 12:40:00,143.99,144.0,143.95,143.99,17745.0,140.3352,140.345,140.2962,140.3352,17745.0
2023-03-06 12:45:00,143.99,144.0,143.87,143.87,25958.0,140.3352,140.345,140.2183,140.2183,25958.0
2023-03-06 12:50:00,143.86,143.91,143.8,143.91,35283.0,140.2085,140.2573,140.15,140.2573,35283.0
2023-03-06 12:55:00,143.92,143.94,143.88,143.93,21799.0,140.267,140.2865,140.228,140.2767,21799.0
2023-03-06 13:00:00,143.9,143.94,143.81,143.93,16233.0,140.2475,140.2865,140.1598,140.2767,16233.0
2023-03-06 13:05:00,143.94,143.98,143.87,143.95,15784.0,140.2865,140.3255,140.2183,140.2962,15784.0
2023-03-06 13:10:00,143.96,144.02,143.89,143.98,23829.0,140.306,140.3645,140.2378,140.3255,23829.0
2023-03-06 13:15:00,143.98,144.15,143.97,144.08,119698.0,140.3255,140.4912,140.3157,140.4229,119698.0
2023-03-06 13:20:00,144.08,144.08,143.9,143.95,33656.0,140.4229,140.4229,140.2475,140.2962,33656.0
2023-03-06 13:25:00,143.95,143.98,143.88,143.9,19468.0,140.2962,140.3255,140.228,140.2475,19468.0
2023-03-06 13:30:00,143.9,143.92,143.78,143.83,22194.0,140.2475,140.267,140.1306,140.1793,22194.0
2023-03-06 13:35:00,143.83,143.86,143.66,143.7,22726.0,140.1793,140.2085,140.0136,140.0526,22726.0
2023-03-06 13:40:00,143.71,143.82,143.68,143.8,18583.0,140.0623,140.1695,140.0331,140.15,18583.0
2023-03-06 13:45:00,143.8,143.8,143.72,143.73,15615.0,140.15,140.15,140.0721,140.0818,15615.0
2023-03-06 13:50:00,143.73,143.77,143.66,143.77,23618.0,140.0818,140.1208,140.0136,140.1208,23618.0
2023-03-06 13:55:00,143.76,143.76,143.6,143.62,15648.0,140.1111,140.1111,139.9551,139.9746,15648.0
2023-03-06 14:00:00,143.61,143.71,143.59,143.71,17431.0,139.9649,140.0623,139.9454,140.0623,17431.0
2023-03-06 14:05:00,143.72,143.74,143.65,143.67,16466.0,140.0721,140.0916,140.0039,140.0233,16466.0
2023-03-06 14:10:00,143.67,143.74,143.65,143.71,20284.0,140.0233,140.0916,140.0039,140.0623,20284.0
2023-03-06 14:15:00,143.72,143.72,143.5,143.59,38768.0,140.0721,140.0721,139.8577,139.9454,38768.0
2023-03-06 14:20:00,143.59,143.7,143.58,143.69,21595.0,139.9454,140.0526,139.9356,140.0428,21595.0
2023-03-06 14:25:00,143.69,143.75,143.64,143.75,17545.0,140.0428,140.1013,139.9941,140.1013,17545.0
2023-03-06 14:30:00,143.75,143.88,143.74,143.81,27018.0,140.1013,140.228,140.0916,140.1598,27018.0
2023-03-06 14:35:00,143.81,143.84,143.75,143.78,20084.0,140.1598,140.189,140.1013,140.1306,20084.0
2023-03-06 14:40:00,143.78,143.84,143.75,143.81,13949.0,140.1306,140.189,140.1013,140.1598,13949.0
2023-03-06 14:45:00,143.8,143.85,143.74,143.78,19860.0,140.15,140.1988,140.0916,140.1306,19860.0
2023-03-06 14:50:00,143.78,143.88,143.77,143.86,19887.0,140.1306,140.228,140.1208,140.2085,19887.0
2023-03-06 14:55:00,143.87,143.93,143.79,143.83,24983.0,140.2183,140.2767,140.1403,140.1793,24983.0
2023-03-06 15:00:00,143.84,143.89,143.76,143.76,30971.0,140.189,140.2378,140.1111,140.1111,30971.0
2023-03-06 15:05:00,143.74,143.85,143.71,143.85,27687.0,140.0916,140.1988,140.0623,140.1988,27687.0
2023-03-06 15:10:00,143.85,143.88,143.74,143.77,34367.0,140.1988,140.228,140.0916,140.1208,34367.0
2023-03-06 15:15:00,143.77,143.79,143.71,143.75,38720.0,140.1208,140.1403,140.0623,140.1013,38720.0
2023-03-06 15:20:00,143.75,143.83,143.69,143.72,33437.0,140.1013,140.1793,140.0428,140.0721,33437.0
2023-03-06 15:25:00,143.72,143.78,143.68,143.74,44681.0,140.0721,140.1306,140.0331,140.0916,44681.0
2023-03-06 15:30:00,143.75,143.8,143.59,143.6,31935.0,140.1013,140.15,139.9454,139.9551,31935.0
2023-03-06 15:35:00,143.61,143.66,143.58,143.59,54269.0,139.9649,140.0136,139.9356,139.9454,54269.0
2023-03-06 15:40:00,143.59,143.73,143.58,143.68,55567.0,139.9454,140.0818,139.9356,140.0331,55567.0
2023-03-06 15:45:00,143.69,143.77,143.69,143.74,52718.0,140.0428,140.1208,140.0428,140.0916,52718.0
2023-03-06 15:50:00,143.7,143.79,143.63,143.71,105538.0,140.0526,140.1403,139.9844,140.0623,105538.0
2023-03-06 15:55:00,143.71,143.8,143.68,143.75,260807.0,140.0623,140.15,140.0331,140.1013,260807.0
2023-03-07 09:30:00,143.89,144.11,143.22,143.88,116162.0,140.2378,140.4522,139.5848,140.228,116162.0
2023-03-07 09:35:00,143.87,144.12,143.22,143.4,73227.0,140.2183,140.4619,139.5848,139.7602,73227.0
2023-03-07 09:40:00,143.42,143.51,143.35,143.46,46373.0,139.7797,139.8674,139.7115,139.8187,46373.0
2023-03-07 09:45:00,143.44,143.52,143.37,143.49,66283.0,139.7992,139.8772,139.731,139.8479,66283.0
2023-03-07 09:50:00,143.5,143.5,143.36,143.47,43662.0,139.8577,139.8577,139.7212,139.8284,43662.0
2023-03-07 09:55:00,143.47,143.51,143.35,143.35,50516.0,139.8284,139.8674,139.7115,139.7115,50516.0
2023-03-07 10:00:00,143.36,143.38,142.77,142.78,65604.0,139.7212,139.7407,139.1462,139.1559,65604.0
2023-03-07 10:05:00,142.8,142.91,142.6,142.76,54133.0,139.1754,139.2826,138.9805,139.1364,54133.0
2023-03-07 10:10:00,142.73,142.73,142.42,142.55,55296.0,139.1072,139.1072,138.8051,138.9318,55296.0
2023-03-07 10:15:00,142.52,142.62,142.29,142.41,54292.0,138.9025,139.0,138.6784,138.7953,54292.0
2023-03-07 10:20:00,142.43,142.68,142.26,142.44,53844.0,138.8148,139.0585,138.6491,138.8246,53844.0
2023-03-07 10:25:00,142.44,142.54,142.32,142.52,43632.0,138.8246,138.922,138.7076,138.9025,43632.0
2023-03-07 10:30:00,142.5,142.67,142.4,142.6,39411.0,138.883,139.0487,138.7856,138.9805,39411.0
2023-03-07 10:35:00,142.59,142.71,142.48,142.51,34564.0,138.9708,139.0877,138.8635,138.8928,34564.0
2023-03-07 10:40:00,142.52,142.55,142.32,142.34,43091.0,138.9025,138.9318,138.7076,138.7271,43091.0
2023-03-07 10:45:00,142.34,142.53,142.25,142.48,47658.0,138.7271,138.9123,138.6394,138.8635,47658.0
2023-03-07 10:50:00,142.47,142.48,142.12,142.28,40036.0,138.8538,138.8635,138.5127,138.6686,40036.0
2023-03-07 10:55:00,142.3,142.33,142.15,142.15,38087.0,138.6881,138.7174,138.5419,138.5419,38087.0
2023-03-07 11:00:00,142.15,142.28,142.11,142.21,32201.0,138.5419,138.6686,138.5029,138.6004,32201.0
2023-03-07 11:05:00,142.22,142.29,142.15,142.22,29320.0,138.6101,138.6784,138.5419,138.6101,29320.0
2023-03-07 11:10:00,142.22,142.3,142.02,142.03,28396.0,138.6101,138.6881,138.4152,138.425,28396.0
2023-03-07 11:15:00,142.01,142.1,141.91,142.09,21787.0,138.4055,138.4932,138.308,138.4834,21787.0
2023-03-07 11:20:00,142.1,142.13,142.05,142.09,27679.0,138.4932,138.5224,138.4445,138.4834,27679.0
2023-03-07 11:25:00,142.09,142.34,142.08,142.21,36746.0,138.4834,138.7271,138.4737,138.6004,36746.0
2023-03-07 11:30:00,142.18,142.41,142.16,142.33,27224.0,138.5712,138.7953,138.5517,138.7174,27224.0
2023-03-07 11:35:00,142.33,142.4,142.29,142.33,20795.0,138.7174,138.7856,138.6784,138.7174,20795.0
2023-03-07 11:40:00,142.35,142.47,142.26,142.47,30882.0,138.7368,138.8538,138.6491,138.8538,30882.0
2023-03-07 11:45:00,142.46,142.49,142.41,142.48,16058.0,138.8441,138.8733,138.7953,138.8635,16058.0
2023-03-07 11:50:00,142.48,142.58,142.46,142.51,28433.0,138.8635,138.961,138.8441,138.8928,28433.0
2023-03-07 11:55:00,142.52,142.52,142.26,142.29,20017.0,138.9025,138.9025,138.6491,138.6784,20017.0
2023-03-07 12:00:00,142.29,142.54,142.29,142.49,26018.0,138.6784,138.922,138.6784,138.8733,26018.0
2023-03-07 12:05:00,142.48,142.56,142.32,142.39,40952.0,138.8635,138.9415,138.7076,138.7758,40952.0
2023-03-07 12:10:00,142.4,142.47,142.37,142.4,17519.0,138.7856,138.8538,138.7563,138.7856,17519.0
2023-03-07 12:15:00,142.41,142.66,142.4,142.66,61744.0,138.7953,139.039,138.7856,139.039,61744.0
2023-03-07 12:20:00,142.68,142.97,142.66,142.69,32426.0,139.0585,139.3411,139.039,139.0682,32426.0
2023-03-07 12:25:00,142.68,142.84,142.64,142.64,14410.0,139.0585,139.2144,139.0195,139.0195,14410.0
2023-03-07 12:30:00,142.66,142.71,142.63,142.7,17586.0,139.039,139.0877,139.0097,139.078,17586.0
2023-03-07 12:35:00,142.7,142.73,142.49,142.53,22774.0,139.078,139.1072,138.8733,138.9123,22774.0
2023-03-07 12:40:00,142.53,142.56,142.46,142.49,37338.0,138.9123,138.9415,138.8441,138.8733,37338.0
2023-03-07 12:45:00,142.48,142.55,142.4,142.49,26291.0,138.8635,138.9318,138.7856,138.8733,26291.0
2023-03-07 12:50:00,142.47,142.49,142.37,142.38,24589.0,138.8538,138.8733,138.7563,138.7661,24589.0
2023-03-07 12:55:00,142.39,142.41,142.33,142.38,20881.0,138.7758,138.7953,138.7174,138.7661,20881.0
2023-03-07 13:00:00,142.37,142.44,142.27,142.33,24930.0,138.7563,138.8246,138.6589,138.7174,24930.0
2023-03-07 13:05:00,142.33,142.33,142.18,142.29,23698.0,138.7174,138.7174,138.5712,138.6784,23698.0
2023-03-07 13:10:00,142.3,142.31,142.16,142.22,28756.0,138.6881,138.6979,138.5517,138.6101,28756.0
2023-03-07 13:15:00,142.2,142.22,142.13,142.2,32639.0,138.5907,138.6101,138.5224,138.5907,32639.0
2023-03-07 13:20:00,142.19,142.24,142.09,142.09,25005.0,138.5809,138.6296,138.4834,138.4834,25005.0
2023-03-07 13:25:00,142.09,142.22,142.07,142.2,16867.0,138.4834,138.6101,138.464,138.5907,16867.0
2023-03-07 13:30:00,142.19,142.27,142.14,142.15,20044.0,138.5809,138.6589,138.5322,138.5419,20044.0
2023-03-07 13:35:00,142.13,142.25,142.08,142.23,21929.0,138.5224,138.6394,138.4737,138.6199,21929.0
2023-03-07 13:40:00,142.25,142.26,142.03,142.05,22230.0,138.6394,138.6491,138.425,138.4445,22230.0
2023-03-07 13:45:00,142.05,142.08,141.88,141.97,31101.0,138.4445,138.4737,138.2788,138.3665,31101.0
2023-03-07 13:50:00,141.95,142.1,141.92,142.05,27124.0,138.347,138.4932,138.3178,138.4445,27124.0
2023-03-07 13:55:00,142.06,142.14,142.06,142.11,16182.0,138.4542,138.5322,138.4542,138.5029,16182.0
2023-03-07 14:00:00,142.12,142.17,142.1,142.15,21037.0,138.5127,138.5614,138.4932,138.5419,21037.0
2023-03-07 14:05:00,142.16,142.24,142.07,142.19,34628.0,138.5517,138.6296,138.464,138.5809,34628.0
2023-03-07 14:10:00,142.2,142.32,142.2,142.31,16712.0,138.5907,138.7076,138.5907,138.6979,16712.0
2023-03-07 14:15:00,142.31,142.45,142.26,142.42,21924.0,138.6979,138.8343,138.6491,138.8051,21924.0
2023-03-07 14:20:00,142.42,142.42,142.27,142.29,21235.0,138.8051,138.8051,138.6589,138.6784,21235.0
2023-03-07 14:25:00,142.3,142.35,142.3,142.35,19517.0,138.6881,138.7368,138.6881,138.7368,19517.0
2023-03-07 14:30:00,142.34,142.35,142.28,142.32,23617.0,138.7271,138.7368,138.6686,138.7076,23617.0
2023-03-07 14:35:00,142.32,142.38,142.3,142.36,14916.0,138.7076,138.7661,138.6881,138.7466,14916.0
2023-03-07 14:40:00,142.36,142.47,142.35,142.47,22230.0,138.7466,138.8538,138.7368,138.8538,22230.0
2023-03-07 14:45:00,142.47,142.52,142.32,142.36,21444.0,138.8538,138.9025,138.7076,138.7466,21444.0
2023-03-07 14:50:00,142.35,142.51,142.34,142.5,27324.0,138.7368,138.8928,138.7271,138.883,27324.0
2023-03-07 14:55:00,142.5,142.54,142.42,142.45,32570.0,138.883,138.922,138.8051,138.8343,32570.0
2023-03-07 15:00:00,142.44,142.54,142.43,142.48,31523.0,138.8246,138.922,138.8148,138.8635,31523.0
2023-03-07 15:05:00,142.49,142.55,142.44,142.5,21276.0,138.8733,138.9318,138.8246,138.883,21276.0
2023-03-07 15:10:00,142.5,142.59,142.5,142.58,20395.0,138.883,138.9708,138.883,138.961,20395.0
2023-03-07 15:15:00,142.58,142.67,142.58,142.64,20704.0,138.961,139.0487,138.961,139.0195,20704.0
2023-03-07 15:20:00,142.64,142.64,142.48,142.52,44424.0,139.0195,139.0195,138.8635,138.9025,44424.0
2023-03-07 15:25:00,142.52,142.57,142.47,142.56,34790.0,138.9025,138.9513,138.8538,138.9415,34790.0
2023-03-07 15:30:00,142.56,142.7,142.51,142.68,32067.0,138.9415,139.078,138.8928,139.0585,32067.0
2023-03-07 15:35:00,142.69,142.86,142.64,142.81,26367.0,139.0682,139.2339,139.0195,139.1852,26367.0
2023-03-07 15:40:00,142.82,142.89,142.8,142.8,32052.0,139.1949,139.2631,139.1754,139.1754,32052.0
2023-03-07 15:45:00,142.81,142.92,142.75,142.92,44632.0,139.1852,139.2924,139.1267,139.2924,44632.0
2023-03-07 15:50:00,142.93,143.0,142.8,142.93,194671.0,139.3021,139.3704,139.1754,139.3021,194671.0
2023-03-07 15:55:00,142.93,142.99,142.78,142.87,220423.0,139.3021,139.3606,139.1559,139.2437,220423.0
2023-03-08 09:30:00,143.43,143.69,143.22,143.53,80670.0,139.7894,140.0428,139.5848,139.8869,80670.0
2023-03-08 09:35:00,143.55,143.59,143.03,143.22,38741.0,139.9064,139.9454,139.3996,139.5848,38741.0
2023-03-08 09:40:00,143.22,143.28,142.95,143.22,55202.0,139.5848,139.6432,139.3216,139.5848,55202.0
2023-03-08 09:45:00,143.23,143.39,143.17,143.25,29474.0,139.5945,139.7505,139.536,139.614,29474.0
2023-03-08 09:50:00,143.23,143.39,143.13,143.39,28293.0,139.5945,139.7505,139.4971,139.7505,28293.0
2023-03-08 09:55:00,143.38,143.6,143.34,143.58,37709.0,139.7407,139.9551,139.7017,139.9356,37709.0
2023-03-08 10:00:00,143.6,143.65,143.22,143.51,42498.0,139.9551,140.0039,139.5848,139.8674,42498.0
2023-03-08 10:05:00,143.52,143.78,143.5,143.71,48174.0,139.8772,140.1306,139.8577,140.0623,48174.0
2023-03-08 10:10:00,143.73,143.91,143.68,143.72,36526.0,140.0818,140.2573,140.0331,140.0721,36526.0
2023-03-08 10:15:00,143.72,143.76,143.57,143.65,43676.0,140.0721,140.1111,139.9259,140.0039,43676.0
2023-03-08 10:20:00,143.66,143.84,143.58,143.78,50814.0,140.0136,140.189,139.9356,140.1306,50814.0
2023-03-08 10:25:00,143.77,143.96,143.72,143.74,34550.0,140.1208,140.306,140.0721,140.0916,34550.0
2023-03-08 10:30:00,143.75,143.95,143.7,143.9,37965.0,140.1013,140.2962,140.0526,140.2475,37965.0
2023-03-08 10:35:00,143.9,144.05,143.84,143.91,18683.0,140.2475,140.3937,140.189,140.2573,18683.0
2023-03-08 10:40:00,143.91,143.98,143.81,143.9,20136.0,140.2573,140.3255,140.1598,140.2475,20136.0
2023-03-08 10:45:00,143.93,143.95,143.72,143.74,22880.0,140.2767,140.2962,140.0721,140.0916,22880.0
2023-03-08 10:50:00,143.74,143.75,143.52,143.56,36486.0,140.0916,140.1013,139.8772,139.9161,36486.0
2023-03-08 10:55:00,143.55,143.68,143.54,143.62,28231.0,139.9064,140.0331,139.8966,139.9746,28231.0
2023-03-08 11:00:00,143.64,143.69,143.57,143.61,23386.0,139.9941,140.0428,139.9259,139.9649,23386.0
2023-03-08 11:05:00,143.6,143.85,143.6,143.76,28079.0,139.9551,140.1988,139.9551,140.1111,28079.0
2023-03-08 11:10:00,143.77,143.86,143.69,143.85,15533.0,140.1208,140.2085,140.0428,140.1988,15533.0
2023-03-08 11:15:00,143.87,143.96,143.76,143.82,15976.0,140.2183,140.306,140.1111,140.1695,15976.0
2023-03-08 11:20:00,143.84,144.01,143.82,143.84,14630.0,140.189,140.3547,140.1695,140.189,14630.0
2023-03-08 11:25:00,143.85,143.85,143.57,143.59,27241.0,140.1988,140.1988,139.9259,139.9454,27241.0
2023-03-08 11:30:00,143.6,143.6,143.45,143.49,28362.0,139.9551,139.9551,139.8089,139.8479,28362.0
2023-03-08 11:35:00,143.48,143.55,143.36,143.53,31724.0,139.8382,139.9064,139.7212,139.8869,31724.0
2023-03-08 11:40:00,143.55,143.55,143.41,143.49,39307.0,139.9064,139.9064,139.7699,139.8479,39307.0
2023-03-08 11:45:00,143.49,143.78,143.45,143.74,40358.0,139.8479,140.1306,139.8089,140.0916,40358.0
2023-03-08 11:50:00,143.72,143.86,143.67,143.81,22660.0,140.0721,140.2085,140.0233,140.1598,22660.0
2023-03-08 11:55:00,143.77,143.88,143.75,143.78,28755.0,140.1208,140.228,140.1013,140.1306,28755.0
2023-03-08 12:00:00,143.79,143.99,143.77,143.99,14617.0,140.1403,140.3352,140.1208,140.3352,14617.0
2023-03-08 12:05:00,144.0,144.02,143.75,143.75,11928.0,140.345,140.3645,140.1013,140.1013,11928.0
2023-03-08 12:10:00,143.75,143.76,143.48,143.49,14734.0,140.1013,140.1111,139.8382,139.8479,14734.0
2023-03-08 12:15:00,143.49,143.5,143.43,143.5,18863.0,139.8479,139.8577,139.7894,139.8577,18863.0
2023-03-08 12:20:00,143.5,143.5,143.32,143.4,16630.0,139.8577,139.8577,139.6822,139.7602,16630.0
2023-03-08 12:25:00,143.39,143.47,143.31,143.31,16762.0,139.7505,139.8284,139.6725,139.6725,16762.0
2023-03-08 12:30:00,143.31,143.33,143.08,143.16,13664.0,139.6725,139.692,139.4483,139.5263,13664.0
2023-03-08 12:35:00,143.17,143.33,143.16,143.19,27437.0,139.536,139.692,139.5263,139.5555,27437.0
2023-03-08 12:40:00,143.19,143.32,143.19,143.28,54302.0,139.5555,139.6822,139.5555,139.6432,54302.0
2023-03-08 12:45:00,143.28,143.32,143.18,143.25,35072.0,139.6432,139.6822,139.5458,139.614,35072.0
2023-03-08 12:50:00,143.27,143.27,143.16,143.17,14303.0,139.6335,139.6335,139.5263,139.536,14303.0
2023-03-08 12:55:00,143.17,143.17,143.1,143.15,17941.0,139.536,139.536,139.4678,139.5165,17941.0
2023-03-08 13:00:00,143.14,143.21,142.9,142.91,110717.0,139.5068,139.575,139.2729,139.2826,110717.0
2023-03-08 13:05:00,142.91,142.93,142.8,142.83,24748.0,139.2826,139.3021,139.1754,139.2047,24748.0
2023-03-08 13:10:00,142.79,142.81,142.55,142.56,18157.0,139.1657,139.1852,138.9318,138.9415,18157.0
2023-03-08 13:15:00,142.55,142.66,142.54,142.62,21901.0,138.9318,139.039,138.922,139.0,21901.0
2023-03-08 13:20:00,142.62,142.71,142.61,142.62,16788.0,139.0,139.0877,138.9903,139.0,16788.0
2023-03-08 13:25:00,142.62,142.65,142.47,142.47,18109.0,139.0,139.0292,138.8538,138.8538,18109.0
2023-03-08 13:30:00,142.47,142.48,142.43,142.45,17081.0,138.8538,138.8635,138.8148,138.8343,17081.0
2023-03-08 13:35:00,142.44,142.45,142.32,142.35,20006.0,138.8246,138.8343,138.7076,138.7368,20006.0
2023-03-08 13:40:00,142.34,142.48,142.31,142.47,35190.0,138.7271,138.8635,138.6979,138.8538,35190.0
2023-03-08 13:45:00,142.47,142.6,142.45,142.57,29143.0,138.8538,138.9805,138.8343,138.9513,29143.0
2023-03-08 13:50:00,142.57,142.72,142.55,142.72,32280.0,138.9513,139.0975,138.9318,139.0975,32280.0
2023-03-08 13:55:00,142.72,142.72,142.47,142.54,29884.0,139.0975,139.0975,138.8538,138.922,29884.0
2023-03-08 14:00:00,142.54,142.69,142.53,142.67,32270.0,138.922,139.0682,138.9123,139.0487,32270.0
2023-03-08 14:05:00,142.66,142.66,142.53,142.66,19756.0,139.039,139.039,138.9123,139.039,19756.0
2023-03-08 14:10:00,142.68,142.85,142.67,142.74,27675.0,139.0585,139.2242,139.0487,139.117,27675.0
2023-03-08 14:15:00,142.74,142.84,142.72,142.84,24032.0,139.117,139.2144,139.0975,139.2144,24032.0
2023-03-08 14:20:00,142.85,142.96,142.85,142.92,25015.0,139.2242,139.3314,139.2242,139.2924,25015.0
2023-03-08 14:25:00,142.92,142.98,142.91,142.97,24127.0,139.2924,139.3509,139.2826,139.3411,24127.0
2023-03-08 14:30:00,142.97,142.97,142.79,142.8,29191.0,139.3411,139.3411,139.1657,139.1754,29191.0
2023-03-08 14:35:00,142.79,142.79,142.71,142.71,28688.0,139.1657,139.1657,139.0877,139.0877,28688.0
2023-03-08 14:40:00,142.69,142.71,142.52,142.54,27399.0,139.0682,139.0877,138.9025,138.922,27399.0
2023-03-08 14:45:00,142.54,142.69,142.54,142.66,21925.0,138.922,139.0682,138.922,139.039,21925.0
2023-03-08 14:50:00,142.66,142.67,142.58,142.67,31594.0,139.039,139.0487,138.961,139.0487,31594.0
2023-03-08 14:55:00,142.67,142.67,142.59,142.64,22304.0,139.0487,139.0487,138.9708,139.0195,22304.0
2023-03-08 15:00:00,142.65,142.75,142.64,142.73,45072.0,139.0292,139.1267,139.0195,139.1072,45072.0
2023-03-08 15:05:00,142.73,142.75,142.65,142.7,39396.0,139.1072,139.1267,139.0292,139.078,39396.0
2023-03-08 15:10:00,142.7,142.83,142.69,142.81,22413.0,139.078,139.2047,139.0682,139.1852,22413.0
2023-03-08 15:15:00,142.81,142.83,142.72,142.79,33188.0,139.1852,139.2047,139.0975,139.1657,33188.0
2023-03-08 15:20:00,142.79,142.85,142.74,142.74,42736.0,139.1657,139.2242,139.117,139.117,42736.0
2023-03-08 15:25:00,142.74,142.8,142.69,142.8,29187.0,139.117,139.1754,139.0682,139.1754,29187.0
2023-03-08 15:30:00,142.81,142.94,142.8,142.92,45024.0,139.1852,139.3119,139.1754,139.2924,45024.0
2023-03-08 15:35:00,142.94,143.08,142.93,143.05,51594.0,139.3119,139.4483,139.3021,139.4191,51594.0
2023-03-08 15:40:00,143.05,143.3,143.04,143.24,45275.0,139.4191,139.6627,139.4093,139.6043,45275.0
2023-03-08 15:45:00,143.27,143.43,143.24,143.3,29816.0,139.6335,139.7894,139.6043,139.6627,29816.0
2023-03-08 15:50:00,143.26,143.32,143.19,143.23,80732.0,139.6238,139.6822,139.5555,139.5945,80732.0
2023-03-08 15:55:00,143.22,143.24,143.08,143.21,201583.0,139.5848,139.6043,139.4483,139.575,201583.0
2023-03-09 09:30:00,143.89,143.89,143.29,143.47,66548.0,140.2378,140.2378,139.653,139.8284,66548.0
2023-03-09 09:35:00,143.55,143.64,143.07,143.16,64671.0,139.9064,139.9941,139.4386,139.5263,64671.0
2023-03-09 09:40:00,143.16,143.23,142.83,142.99,61077.0,139.5263,139.5945,139.2047,139.3606,61077.0
2023-03-09 09:45:00,143.01,143.26,142.81,143.26,53866.0,139.3801,139.6238,139.1852,139.6238,53866.0
2023-03-09 09:50:00,143.26,143.36,143.08,143.27,39369.0,139.6238,139.7212,139.4483,139.6335,39369.0
2023-03-09 09:55:00,143.26,143.33,142.99,143.08,42168.0,139.6238,139.692,139.3606,139.4483,42168.0
2023-03-09 10:00:00,143.08,143.3,143.05,143.27,42667.0,139.4483,139.6627,139.4191,139.6335,42667.0
2023-03-09 10:05:00,143.25,143.26,142.95,143.03,26574.0,139.614,139.6238,139.3216,139.3996,26574.0
2023-03-09 10:10:00,143.03,143.04,142.84,142.99,37299.0,139.3996,139.4093,139.2144,139.3606,37299.0
2023-03-09 10:15:00,142.97,143.08,142.86,142.92,39396.0,139.3411,139.4483,139.2339,139.2924,39396.0
2023-03-09 10:20:00,142.9,143.14,142.89,143.03,21159.0,139.2729,139.5068,139.2631,139.3996,21159.0
2023-03-09 10:25:00,143.06,143.11,142.96,143.08,14810.0,139.4288,139.4776,139.3314,139.4483,14810.0
2023-03-09 10:30:00,143.1,143.3,143.08,143.28,16176.0,139.4678,139.6627,139.4483,139.6432,16176.0
2023-03-09 10:35:00,143.29,143.47,143.28,143.43,29013.0,139.653,139.8284,139.6432,139.7894,29013.0
2023-03-09 10:40:00,143.46,143.55,143.39,143.43,15702.0,139.8187,139.9064,139.7505,139.7894,15702.0
2023-03-09 10:45:00,143.43,143.44,143.31,143.4,14048.0,139.7894,139.7992,139.6725,139.7602,14048.0
2023-03-09 10:50:00,143.4,143.41,143.29,143.31,8174.0,139.7602,139.7699,139.653,139.6725,8174.0
2023-03-09 10:55:00,143.3,143.3,143.11,143.2,7592.0,139.6627,139.6627,139.4776,139.5653,7592.0
2023-03-09 11:00:00,143.19,143.23,143.14,143.18,14719.0,139.5555,139.5945,139.5068,139.5458,14719.0
2023-03-09 11:05:00,143.19,143.25,143.15,143.25,11076.0,139.5555,139.614,139.5165,139.614,11076.0
2023-03-09 11:10:00,143.23,143.35,143.23,143.34,9979.0,139.5945,139.7115,139.5945,139.7017,9979.0
2023-03-09 11:15:00,143.38,143.4,143.32,143.4,15469.0,139.7407,139.7602,139.6822,139.7602,15469.0
2023-03-09 11:20:00,143.4,143.45,143.31,143.37,14073.0,139.7602,139.8089,139.6725,139.731,14073.0
2023-03-09 11:25:00,143.35,143.42,143.29,143.35,20660.0,139.7115,139.7797,139.653,139.7115,20660.0
2023-03-09 11:30:00,143.33,143.5,143.31,143.45,27960.0,139.692,139.8577,139.6725,139.8089,27960.0
2023-03-09 11:35:00,143.48,143.51,143.38,143.47,21116.0,139.8382,139.8674,139.7407,139.8284,21116.0
2023-03-09 11:40:00,143.47,143.52,143.39,143.5,31598.0,139.8284,139.8772,139.7505,139.8577,31598.0
2023-03-09 11:45:00,143.5,143.54,143.34,143.36,19072.0,139.8577,139.8966,139.7017,139.7212,19072.0
2023-03-09 11:50:00,143.37,143.44,143.37,143.42,18562.0,139.731,139.7992,139.731,139.7797,18562.0
2023-03-09 11:55:00,143.41,143.42,143.22,143.26,15813.0,139.7699,139.7797,139.5848,139.6238,15813.0
2023-03-09 12:00:00,143.26,143.27,142.97,143.04,23850.0,139.6238,139.6335,139.3411,139.4093,23850.0
2023-03-09 12:05:00,143.02,143.15,142.96,143.14,14260.0,139.3898,139.5165,139.3314,139.5068,14260.0
2023-03-09 12:10:00,143.16,143.3,143.16,143.28,22631.0,139.5263,139.6627,139.5263,139.6432,22631.0
2023-03-09 12:15:00,143.27,143.41,143.2,143.39,20528.0,139.6335,139.7699,139.5653,139.7505,20528.0
2023-03-09 12:20:00,143.39,143.51,143.35,143.49,19369.0,139.7505,139.8674,139.7115,139.8479,19369.0
2023-03-09 12:25:00,143.49,143.51,143.39,143.46,17786.0,139.8479,139.8674,139.7505,139.8187,17786.0
2023-03-09 12:30:00,143.47,143.52,143.43,143.49,18631.0,139.8284,139.8772,139.7894,139.8479,18631.0
2023-03-09 12:35:00,143.47,143.47,143.31,143.32,14984.0,139.8284,139.8284,139.6725,139.6822,14984.0
2023-03-09 12:40:00,143.35,143.39,143.27,143.28,18663.0,139.7115,139.7505,139.6335,139.6432,18663.0
2023-03-09 12:45:00,143.28,143.31,143.19,143.22,17609.0,139.6432,139.6725,139.5555,139.5848,17609.0
2023-03-09 12:50:00,143.2,143.31,143.2,143.31,9885.0,139.5653,139.6725,139.5653,139.6725,9885.0
2023-03-09 12:55:00,143.3,143.34,143.25,143.27,12844.0,139.6627,139.7017,139.614,139.6335,12844.0
2023-03-09 13:00:00,143.27,143.43,143.24,143.4,38588.0,139.6335,139.7894,139.6043,139.7602,38588.0
2023-03-09 13:05:00,143.41,143.42,143.31,143.31,20039.0,139.7699,139.7797,139.6725,139.6725,20039.0
2023-03-09 13:10:00,143.33,143.33,143.18,143.21,15328.0,139.692,139.692,139.5458,139.575,15328.0
2023-03-09 13:15:00,143.2,143.21,143.06,143.15,14020.0,139.5653,139.575,139.4288,139.5165,14020.0
2023-03-09 13:20:00,143.16,143.19,143.08,143.08,19201.0,139.5263,139.5555,139.4483,139.4483,19201.0
2023-03-09 13:25:00,143.07,143.07,142.91,143.0,17582.0,139.4386,139.4386,139.2826,139.3704,17582.0
2023-03-09 13:30:00,142.97,142.98,142.77,142.87,17586.0,139.3411,139.3509,139.1462,139.2437,17586.0
2023-03-09 13:35:00,142.88,142.88,142.8,142.85,24504.0,139.2534,139.2534,139.1754,139.2242,24504.0
2023-03-09 13:40:00,142.87,143.02,142.85,143.02,89962.0,139.2437,139.3898,139.2242,139.3898,89962.0
2023-03-09 13:45:00,143.04,143.04,142.86,142.91,30527.0,139.4093,139.4093,139.2339,139.2826,30527.0
2023-03-09 13:50:00,142.9,142.9,142.65,142.65,24498.0,139.2729,139.2729,139.0292,139.0292,24498.0
2023-03-09 13:55:00,142.65,142.66,142.44,142.44,38798.0,139.0292,139.039,138.8246,138.8246,38798.0
2023-03-09 14:00:00,142.44,142.49,142.18,142.18,35692.0,138.8246,138.8733,138.5712,138.5712,35692.0
2023-03-09 14:05:00,142.15,142.26,142.11,142.2,32092.0,138.5419,138.6491,138.5029,138.5907,32092.0
2023-03-09 14:10:00,142.21,142.25,142.07,142.24,32226.0,138.6004,138.6394,138.464,138.6296,32226.0
2023-03-09 14:15:00,142.23,142.23,142.07,142.16,44287.0,138.6199,138.6199,138.464,138.5517,44287.0
2023-03-09 14:20:00,142.16,142.23,142.05,142.14,24214.0,138.5517,138.6199,138.4445,138.5322,24214.0
2023-03-09 14:25:00,142.14,142.14,141.82,141.83,36852.0,138.5322,138.5322,138.2203,138.23,36852.0
2023-03-09 14:30:00,141.81,141.84,141.4,141.4,51612.0,138.2106,138.2398,137.811,137.811,51612.0
2023-03-09 14:35:00,141.42,141.55,141.35,141.35,41184.0,137.8305,137.9572,137.7622,137.7622,41184.0
2023-03-09 14:40:00,141.34,141.57,141.15,141.26,65189.0,137.7525,137.9766,137.5673,137.6745,65189.0
2023-03-09 14:45:00,141.28,141.43,141.16,141.27,36643.0,137.694,137.8402,137.5771,137.6843,36643.0
2023-03-09 14:50:00,141.25,141.25,141.08,141.2,54870.0,137.6648,137.6648,137.4991,137.616,54870.0
2023-03-09 14:55:00,141.21,141.22,140.93,140.95,48788.0,137.6258,137.6355,137.3529,137.3724,48788.0
2023-03-09 15:00:00,140.95,141.09,140.83,140.83,124702.0,137.3724,137.5088,137.2554,137.2554,124702.0
2023-03-09 15:05:00,140.82,140.85,140.69,140.85,71221.0,137.2457,137.2749,137.119,137.2749,71221.0
2023-03-09 15:10:00,140.83,141.05,140.8,141.01,200211.0,137.2554,137.4698,137.2262,137.4309,200211.0
2023-03-09 15:15:00,141.01,141.13,140.79,140.79,103692.0,137.4309,137.5478,137.2164,137.2164,103692.0
2023-03-09 15:20:00,140.8,141.17,140.73,141.1,88649.0,137.2262,137.5868,137.158,137.5186,88649.0
2023-03-09 15:25:00,141.08,141.41,141.07,141.19,86216.0,137.4991,137.8207,137.4893,137.6063,86216.0
2023-03-09 15:30:00,141.17,141.46,141.1,141.37,96172.0,137.5868,137.8694,137.5186,137.7817,96172.0
2023-03-09 15:35:00,141.35,141.46,141.08,141.43,123738.0,137.7622,137.8694,137.4991,137.8402,123738.0
2023-03-09 15:40:00,141.43,141.48,141.34,141.41,85345.0,137.8402,137.8889,137.7525,137.8207,85345.0
2023-03-09 15:45:00,141.41,141.53,141.19,141.4,101859.0,137.8207,137.9377,137.6063,137.811,101859.0
2023-03-09 15:50:00,141.39,141.51,141.29,141.37,149356.0,137.8012,137.9182,137.7038,137.7817,149356.0
2023-03-09 15:55:00,141.38,141.42,140.96,141.05,404095.0,137.7915,137.8305,137.3821,137.4698,404095.0
2023-03-10 09:30:00,141.22,142.07,141.22,141.8,92981.0,137.6355,138.464,137.6355,138.2008,92981.0
2023-03-10 09:35:00,141.79,142.05,141.77,141.86,47991.0,138.1911,138.4445,138.1716,138.2593,47991.0
2023-03-10 09:40:00,141.87,141.95,141.48,141.65,60200.0,138.269,138.347,137.8889,138.0546,60200.0
2023-03-10 09:45:00,141.62,141.7,140.97,141.2,100624.0,138.0254,138.1033,137.3919,137.616,100624.0
2023-03-10 09:50:00,141.23,141.28,140.9,140.98,80746.0,137.6453,137.694,137.3237,137.4016,80746.0
2023-03-10 09:55:00,140.97,141.11,140.66,140.84,32799.0,137.3919,137.5283,137.0897,137.2652,32799.0
2023-03-10 10:00:00,140.86,141.03,140.84,140.93,27658.0,137.2847,137.4504,137.2652,137.3529,27658.0
2023-03-10 10:05:00,140.92,141.04,140.62,140.66,45506.0,137.3431,137.4601,137.0508,137.0897,45506.0
2023-03-10 10:10:00,140.65,140.71,140.33,140.68,40922.0,137.08,137.1385,136.7681,137.1092,40922.0
2023-03-10 10:15:00,140.66,140.67,140.35,140.55,36304.0,137.0897,137.0995,136.7876,136.9825,36304.0
2023-03-10 10:20:00,140.55,140.78,140.4,140.59,29083.0,136.9825,137.2067,136.8363,137.0215,29083.0
2023-03-10 10:25:00,140.59,140.67,140.13,140.18,43251.0,137.0215,137.0995,136.5732,136.6219,43251.0
2023-03-10 10:30:00,140.19,140.37,139.9,140.0,71718.0,136.6317,136.8071,136.349,136.4465,71718.0
2023-03-10 10:35:00,140.01,140.12,139.92,139.92,37852.0,136.4562,136.5635,136.3685,136.3685,37852.0
2023-03-10 10:40:00,139.94,140.14,139.72,139.75,36637.0,136.388,136.5829,136.1736,136.2028,36637.0
2023-03-10 10:45:00,139.73,140.03,139.5,139.5,59213.0,136.1834,136.4757,135.9592,135.9592,59213.0
2023-03-10 10:50:00,139.5,139.84,139.49,139.84,40638.0,135.9592,136.2906,135.9494,136.2906,40638.0
2023-03-10 10:55:00,139.82,140.28,139.82,140.21,48217.0,136.2711,136.7194,136.2711,136.6512,48217.0
2023-03-10 11:00:00,140.19,140.32,140.04,140.31,38052.0,136.6317,136.7584,136.4855,136.7486,38052.0
2023-03-10 11:05:00,140.28,140.35,140.05,140.11,38471.0,136.7194,136.7876,136.4952,136.5537,38471.0
2023-03-10 11:10:00,140.11,140.21,139.85,139.94,42388.0,136.5537,136.6512,136.3003,136.388,42388.0
2023-03-10 11:15:00,139.93,139.93,139.69,139.72,26181.0,136.3783,136.3783,136.1444,136.1736,26181.0
2023-03-10 11:20:00,139.72,140.06,139.71,139.98,35154.0,136.1736,136.505,136.1639,136.427,35154.0
2023-03-10 11:25:00,139.95,140.5,139.92,140.37,57093.0,136.3978,136.9338,136.3685,136.8071,57093.0
2023-03-10 11:30:00,140.36,140.53,140.33,140.53,35937.0,136.7974,136.963,136.7681,136.963,35937.0
2023-03-10 11:35:00,140.53,140.61,140.4,140.48,25567.0,136.963,137.041,136.8363,136.9143,25567.0
2023-03-10 11:40:00,140.5,140.68,140.48,140.58,30532.0,136.9338,137.1092,136.9143,137.0118,30532.0
2023-03-10 11:45:00,140.59,140.6,140.17,140.33,29169.0,137.0215,137.0313,136.6122,136.7681,29169.0
2023-03-10 11:50:00,140.31,140.37,140.18,140.28,56633.0,136.7486,136.8071,136.6219,136.7194,56633.0
2023-03-10 11:55:00,140.29,140.29,139.98,140.05,39372.0,136.7291,136.7291,136.427,136.4952,39372.0
2023-03-10 12:00:00,140.03,140.12,139.92,140.09,30759.0,136.4757,136.5635,136.3685,136.5342,30759.0
2023-03-10 12:05:00,140.11,140.16,139.9,139.9,30987.0,136.5537,136.6024,136.349,136.349,30987.0
2023-03-10 12:10:00,139.9,139.9,139.68,139.77,24669.0,136.349,136.349,136.1346,136.2223,24669.0
2023-03-10 12:15:00,139.77,139.98,139.76,139.93,28321.0,136.2223,136.427,136.2126,136.3783,28321.0
2023-03-10 12:20:00,139.92,139.94,139.65,139.7,40906.0,136.3685,136.388,136.1054,136.1541,40906.0
2023-03-10 12:25:00,139.67,139.78,139.57,139.78,34334.0,136.1249,136.2321,136.0274,136.2321,34334.0
2023-03-10 12:30:00,139.77,139.92,139.59,139.9,31002.0,136.2223,136.3685,136.0469,136.349,31002.0
2023-03-10 12:35:00,139.91,139.99,139.76,139.82,31170.0,136.3588,136.4368,136.2126,136.2711,31170.0
2023-03-10 12:40:00,139.83,139.86,139.61,139.75,41606.0,136.2808,136.3101,136.0664,136.2028,41606.0
2023-03-10 12:45:00,139.72,139.76,139.47,139.51,41261.0,136.1736,136.2126,135.93,135.9689,41261.0
2023-03-10 12:50:00,139.52,139.53,139.24,139.27,38220.0,135.9787,135.9884,135.7058,135.735,38220.0
2023-03-10 12:55:00,139.27,139.33,139.13,139.28,44125.0,135.735,135.7935,135.5986,135.7448,44125.0
2023-03-10 13:00:00,139.3,139.47,139.29,139.33,27998.0,135.7643,135.93,135.7545,135.7935,27998.0
2023-03-10 13:05:00,139.31,139.36,139.17,139.36,38134.0,135.774,135.8227,135.6376,135.8227,38134.0
2023-03-10 13:10:00,139.38,139.61,139.36,139.38,72757.0,135.8422,136.0664,135.8227,135.8422,72757.0
2023-03-10 13:15:00,139.39,139.45,139.23,139.36,84177.0,135.852,135.9105,135.696,135.8227,84177.0
2023-03-10 13:20:00,139.35,139.49,139.33,139.45,58088.0,135.813,135.9494,135.7935,135.9105,58088.0
2023-03-10 13:25:00,139.47,139.57,139.06,139.1,48559.0,135.93,136.0274,135.5304,135.5693,48559.0
2023-03-10 13:30:00,139.13,139.2,139.03,139.14,42944.0,135.5986,135.6668,135.5011,135.6083,42944.0
2023-03-10 13:35:00,139.14,139.35,139.12,139.32,40609.0,135.6083,135.813,135.5888,135.7838,40609.0
2023-03-10 13:40:00,139.31,139.36,139.15,139.23,29154.0,135.774,135.8227,135.6181,135.696,29154.0
2023-03-10 13:45:00,139.21,139.3,139.1,139.12,35660.0,135.6765,135.7643,135.5693,135.5888,35660.0
2023-03-10 13:50:00,139.1,139.17,139.0,139.09,99574.0,135.5693,135.6376,135.4719,135.5596,99574.0
2023-03-10 13:55:00,139.08,139.08,139.0,139.01,85103.0,135.5498,135.5498,135.4719,135.4816,85103.0
2023-03-10 14:00:00,139.02,139.33,139.0,139.3,62219.0,135.4914,135.7935,135.4719,135.7643,62219.0
2023-03-10 14:05:00,139.32,139.48,139.13,139.48,92460.0,135.7838,135.9397,135.5986,135.9397,92460.0
2023-03-10 14:10:00,139.51,139.58,139.24,139.26,41436.0,135.9689,136.0372,135.7058,135.7253,41436.0
2023-03-10 14:15:00,139.25,139.36,139.19,139.35,58260.0,135.7155,135.8227,135.6571,135.813,58260.0
2023-03-10 14:20:00,139.34,139.39,139.14,139.19,36743.0,135.8032,135.852,135.6083,135.6571,36743.0
2023-03-10 14:25:00,139.17,139.48,139.16,139.46,26888.0,135.6376,135.9397,135.6278,135.9202,26888.0
2023-03-10 14:30:00,139.48,139.75,139.48,139.6,51869.0,135.9397,136.2028,135.9397,136.0567,51869.0
2023-03-10 14:35:00,139.6,139.88,139.54,139.86,25761.0,136.0567,136.3295,135.9982,136.3101,25761.0
2023-03-10 14:40:00,139.85,139.96,139.66,139.66,39886.0,136.3003,136.4075,136.1151,136.1151,39886.0
2023-03-10 14:45:00,139.68,140.04,139.68,140.03,82651.0,136.1346,136.4855,136.1346,136.4757,82651.0
2023-03-10 14:50:00,140.01,140.15,139.95,140.15,21342.0,136.4562,136.5927,136.3978,136.5927,21342.0
2023-03-10 14:55:00,140.14,140.24,139.89,140.14,25936.0,136.5829,136.6804,136.3393,136.5829,25936.0
2023-03-10 15:00:00,140.1,140.19,140.02,140.15,14984.0,136.544,136.6317,136.466,136.5927,14984.0
2023-03-10 15:05:00,140.13,140.13,139.86,140.01,71749.0,136.5732,136.5732,136.3101,136.4562,71749.0
2023-03-10 15:10:00,140.01,140.2,139.73,139.79,49063.0,136.4562,136.6414,136.1834,136.2418,49063.0
2023-03-10 15:15:00,139.77,139.9,139.42,139.42,77393.0,136.2223,136.349,135.8812,135.8812,77393.0
2023-03-10 15:20:00,139.43,139.91,139.43,139.9,74336.0,135.891,136.3588,135.891,136.349,74336.0
2023-03-10 15:25:00,139.91,140.05,139.75,140.0,58309.0,136.3588,136.4952,136.2028,136.4465,58309.0
2023-03-10 15:30:00,140.01,140.03,139.75,139.76,114551.0,136.4562,136.4757,136.2028,136.2126,114551.0
2023-03-10 15:35:00,139.75,139.77,139.62,139.69,85521.0,136.2028,136.2223,136.0761,136.1444,85521.0
2023-03-10 15:40:00,139.69,139.69,139.36,139.38,104314.0,136.1444,136.1444,135.8227,135.8422,104314.0
2023-03-10 15:45:00,139.37,139.5,139.33,139.47,99661.0,135.8325,135.9592,135.7935,135.93,99661.0
2023-03-10 15:50:00,139.46,139.54,139.35,139.53,206160.0,135.9202,135.9982,135.813,135.9884,206160.0
2023-03-10 15:55:00,139.52,139.76,139.4,139.56,296651.0,135.9787,136.2126,135.8617,136.0177,296651.0
2023-03-13 09:30:00,140.09,140.51,139.68,140.28,151076.0,136.5342,136.9436,136.1346,136.7194,151076.0
2023-03-13 09:35:00,140.29,140.35,139.9,140.05,72592.0,136.7291,136.7876,136.349,136.4952,72592.0
2023-03-13 09:40:00,140.01,140.3,139.67,139.78,54666.0,136.4562,136.7389,136.1249,136.2321,54666.0
2023-03-13 09:45:00,139.74,140.87,139.7,140.8,83027.0,136.1931,137.2944,136.1541,137.2262,83027.0
2023-03-13 09:50:00,140.8,141.6,140.77,141.48,65109.0,137.2262,138.0059,137.197,137.8889,65109.0
2023-03-13 09:55:00,141.41,141.44,140.82,141.22,91457.0,137.8207,137.8499,137.2457,137.6355,91457.0
2023-03-13 10:00:00,141.28,141.6,141.11,141.43,112062.0,137.694,138.0059,137.5283,137.8402,112062.0
2023-03-13 10:05:00,141.35,141.56,140.81,141.24,93145.0,137.7622,137.9669,137.2359,137.655,93145.0
2023-03-13 10:10:00,141.3,141.33,140.65,140.84,63755.0,137.7135,137.7427,137.08,137.2652,63755.0
2023-03-13 10:15:00,140.84,141.17,140.71,141.13,73942.0,137.2652,137.5868,137.1385,137.5478,73942.0
2023-03-13 10:20:00,141.13,141.67,141.04,141.26,73548.0,137.5478,138.0741,137.4601,137.6745,73548.0
2023-03-13 10:25:00,141.3,141.72,141.05,141.44,55155.0,137.7135,138.1228,137.4698,137.8499,55155.0
2023-03-13 10:30:00,141.46,142.02,141.46,141.9,55041.0,137.8694,138.4152,137.8694,138.2983,55041.0
2023-03-13 10:35:00,141.98,142.02,141.57,141.57,58771.0,138.3762,138.4152,137.9766,137.9766,58771.0
2023-03-13 10:40:00,141.58,141.65,141.07,141.22,52012.0,137.9864,138.0546,137.4893,137.6355,52012.0
2023-03-13 10:45:00,141.21,141.41,141.14,141.41,70361.0,137.6258,137.8207,137.5576,137.8207,70361.0
2023-03-13 10:50:00,141.44,141.53,140.4,140.64,45947.0,137.8499,137.9377,136.8363,137.0703,45947.0
2023-03-13 10:55:00,140.62,140.84,140.53,140.72,70133.0,137.0508,137.2652,136.963,137.1482,70133.0
2023-03-13 11:00:00,140.75,141.53,140.74,141.21,87515.0,137.1775,137.9377,137.1677,137.6258,87515.0
2023-03-13 11:05:00,141.19,141.5,140.86,140.87,77251.0,137.6063,137.9084,137.2847,137.2944,77251.0
2023-03-13 11:10:00,140.83,141.38,140.82,140.9,45575.0,137.2554,137.7915,137.2457,137.3237,45575.0
2023-03-13 11:15:00,140.9,141.33,140.9,141.23,69727.0,137.3237,137.7427,137.3237,137.6453,69727.0
2023-03-13 11:20:00,141.27,141.4,140.75,141.02,67435.0,137.6843,137.811,137.1775,137.4406,67435.0
2023-03-13 11:25:00,141.03,141.69,140.9,141.69,59045.0,137.4504,138.0936,137.3237,138.0936,59045.0
2023-03-13 11:30:00,141.68,141.87,141.63,141.85,48013.0,138.0839,138.269,138.0351,138.2495,48013.0
2023-03-13 11:35:00,141.83,141.83,141.54,141.73,46956.0,138.23,138.23,137.9474,138.1326,46956.0
2023-03-13 11:40:00,141.75,142.27,141.73,142.17,65475.0,138.1521,138.6589,138.1326,138.5614,65475.0
2023-03-13 11:45:00,142.18,142.4,141.97,142.16,83599.0,138.5712,138.7856,138.3665,138.5517,83599.0
2023-03-13 11:50:00,142.15,142.23,141.83,142.13,83482.0,138.5419,138.6199,138.23,138.5224,83482.0
2023-03-13 11:55:00,142.12,142.13,141.54,141.81,27547.0,138.5127,138.5224,137.9474,138.2106,27547.0
2023-03-13 12:00:00,141.78,142.02,141.37,141.66,27761.0,138.1813,138.4152,137.7817,138.0644,27761.0
2023-03-13 12:05:00,141.66,141.81,141.61,141.8,63800.0,138.0644,138.2106,138.0156,138.2008,63800.0
2023-03-13 12:10:00,141.78,141.81,141.33,141.47,24047.0,138.1813,138.2106,137.7427,137.8792,24047.0
2023-03-13 12:15:00,141.42,141.49,141.04,141.08,17234.0,137.8305,137.8987,137.4601,137.4991,17234.0
2023-03-13 12:20:00,141.1,141.19,140.87,140.87,18521.0,137.5186,137.6063,137.2944,137.2944,18521.0
2023-03-13 12:25:00,140.86,141.12,140.79,141.1,29565.0,137.2847,137.5381,137.2164,137.5186,29565.0
2023-03-13 12:30:00,141.11,141.13,140.87,140.88,24359.0,137.5283,137.5478,137.2944,137.3042,24359.0
2023-03-13 12:35:00,140.89,141.12,140.87,141.02,19254.0,137.3139,137.5381,137.2944,137.4406,19254.0
2023-03-13 12:40:00,141.03,141.45,140.96,141.19,35965.0,137.4504,137.8597,137.3821,137.6063,35965.0
2023-03-13 12:45:00,141.12,141.24,140.56,140.58,15932.0,137.5381,137.655,136.9923,137.0118,15932.0
2023-03-13 12:50:00,140.61,140.99,140.58,140.9,24015.0,137.041,137.4114,137.0118,137.3237,24015.0
2023-03-13 12:55:00,140.92,141.04,140.84,141.02,14676.0,137.3431,137.4601,137.2652,137.4406,14676.0
2023-03-13 13:00:00,141.08,141.12,140.8,141.01,23739.0,137.4991,137.5381,137.2262,137.4309,23739.0
2023-03-13 13:05:00,141.01,141.06,140.82,140.98,31409.0,137.4309,137.4796,137.2457,137.4016,31409.0
2023-03-13 13:10:00,140.99,141.0,140.74,140.8,46200.0,137.4114,137.4211,137.1677,137.2262,46200.0
2023-03-13 13:15:00,140.79,140.79,140.5,140.58,37256.0,137.2164,137.2164,136.9338,137.0118,37256.0
2023-03-13 13:20:00,140.57,140.63,140.21,140.21,39437.0,137.002,137.0605,136.6512,136.6512,39437.0
2023-03-13 13:25:00,140.21,140.32,140.05,140.16,63182.0,136.6512,136.7584,136.4952,136.6024,63182.0
2023-03-13 13:30:00,140.14,140.25,139.99,140.25,44225.0,136.5829,136.6902,136.4368,136.6902,44225.0
2023-03-13 13:35:00,140.27,140.99,140.22,140.95,52890.0,136.7096,137.4114,136.6609,137.3724,52890.0
2023-03-13 13:40:00,140.94,141.02,140.72,140.84,45773.0,137.3626,137.4406,137.1482,137.2652,45773.0
2023-03-13 13:45:00,140.86,140.87,140.7,140.71,35993.0,137.2847,137.2944,137.1287,137.1385,35993.0
2023-03-13 13:50:00,140.71,140.84,140.62,140.67,34688.0,137.1385,137.2652,137.0508,137.0995,34688.0
2023-03-13 13:55:00,140.68,140.82,140.57,140.67,31867.0,137.1092,137.2457,137.002,137.0995,31867.0
2023-03-13 14:00:00,140.69,140.93,140.58,140.68,37145.0,137.119,137.3529,137.0118,137.1092,37145.0
2023-03-13 14:05:00,140.66,140.77,140.59,140.67,36240.0,137.0897,137.197,137.0215,137.0995,36240.0
2023-03-13 14:10:00,140.65,140.84,140.65,140.84,33760.0,137.08,137.2652,137.08,137.2652,33760.0
2023-03-13 14:15:00,140.86,140.97,140.78,140.88,41365.0,137.2847,137.3919,137.2067,137.3042,41365.0
2023-03-13 14:20:00,140.89,141.05,140.85,141.05,26055.0,137.3139,137.4698,137.2749,137.4698,26055.0
2023-03-13 14:25:00,141.05,141.09,140.84,140.87,34130.0,137.4698,137.5088,137.2652,137.2944,34130.0
2023-03-13 14:30:00,140.87,141.02,140.81,140.91,32491.0,137.2944,137.4406,137.2359,137.3334,32491.0
2023-03-13 14:35:00,140.86,140.88,140.51,140.6,26988.0,137.2847,137.3042,136.9436,137.0313,26988.0
2023-03-13 14:40:00,140.62,140.8,140.55,140.71,34224.0,137.0508,137.2262,136.9825,137.1385,34224.0
2023-03-13 14:45:00,140.72,140.92,140.71,140.77,73256.0,137.1482,137.3431,137.1385,137.197,73256.0
2023-03-13 14:50:00,140.8,140.86,140.74,140.83,24326.0,137.2262,137.2847,137.1677,137.2554,24326.0
2023-03-13 14:55:00,140.84,140.84,140.41,140.44,83451.0,137.2652,137.2652,136.8461,136.8753,83451.0
2023-03-13 15:00:00,140.44,140.57,140.25,140.28,74656.0,136.8753,137.002,136.6902,136.7194,74656.0
2023-03-13 15:05:00,140.25,140.61,140.25,140.41,57227.0,136.6902,137.041,136.6902,136.8461,57227.0
2023-03-13 15:10:00,140.41,140.64,140.39,140.47,45255.0,136.8461,137.0703,136.8266,136.9046,45255.0
2023-03-13 15:15:00,140.49,140.54,140.29,140.37,40717.0,136.9241,136.9728,136.7291,136.8071,40717.0
2023-03-13 15:20:00,140.38,140.44,140.23,140.28,56465.0,136.8169,136.8753,136.6707,136.7194,56465.0
2023-03-13 15:25:00,140.28,140.29,139.93,140.1,79674.0,136.7194,136.7291,136.3783,136.544,79674.0
2023-03-13 15:30:00,140.09,140.42,140.03,140.33,67118.0,136.5342,136.8558,136.4757,136.7681,67118.0
2023-03-13 15:35:00,140.33,140.37,140.11,140.35,71916.0,136.7681,136.8071,136.5537,136.7876,71916.0
2023-03-13 15:40:00,140.37,140.66,140.32,140.45,65689.0,136.8071,137.0897,136.7584,136.8851,65689.0
2023-03-13 15:45:00,140.48,140.54,140.17,140.22,76918.0,136.9143,136.9728,136.6122,136.6609,76918.0
2023-03-13 15:50:00,140.21,140.21,139.91,139.94,138415.0,136.6512,136.6512,136.3588,136.388,138415.0
2023-03-13 15:55:00,139.94,139.95,139.72,139.74,258614.0,136.388,136.3978,136.1736,136.1931,258614.0
2023-03-14 09:30:00,141.3,141.93,140.91,141.66,166992.0,137.7135,138.3275,137.3334,138.0644,166992.0
2023-03-14 09:35:00,141.71,142.44,141.64,142.32,58876.0,138.1131,138.8246,138.0449,138.7076,58876.0
2023-03-14 09:40:00,142.3,142.32,141.81,141.99,46706.0,138.6881,138.7076,138.2106,138.386,46706.0
2023-03-14 09:45:00,141.99,142.07,141.66,141.91,36722.0,138.386,138.464,138.0644,138.308,36722.0
2023-03-14 09:50:00,142.0,142.11,141.75,141.75,39593.0,138.3957,138.5029,138.1521,138.1521,39593.0
2023-03-14 09:55:00,141.62,141.72,141.47,141.67,47447.0,138.0254,138.1228,137.8792,138.0741,47447.0
2023-03-14 10:00:00,141.72,142.0,141.6,141.93,40160.0,138.1228,138.3957,138.0059,138.3275,40160.0
2023-03-14 10:05:00,141.94,142.03,141.81,142.0,33936.0,138.3373,138.425,138.2106,138.3957,33936.0
2023-03-14 10:10:00,142.01,142.33,141.94,142.17,49062.0,138.4055,138.7174,138.3373,138.5614,49062.0
2023-03-14 10:15:00,142.15,142.33,142.08,142.27,20975.0,138.5419,138.7174,138.4737,138.6589,20975.0
2023-03-14 10:20:00,142.27,142.51,142.23,142.5,15963.0,138.6589,138.8928,138.6199,138.883,15963.0
2023-03-14 10:25:00,142.5,142.53,142.34,142.39,38990.0,138.883,138.9123,138.7271,138.7758,38990.0
2023-03-14 10:30:00,142.42,142.72,142.35,142.59,38934.0,138.8051,139.0975,138.7368,138.9708,38934.0
2023-03-14 10:35:00,142.59,142.69,142.53,142.56,15287.0,138.9708,139.0682,138.9123,138.9415,15287.0
2023-03-14 10:40:00,142.55,142.55,142.22,142.35,18606.0,138.9318,138.9318,138.6101,138.7368,18606.0
2023-03-14 10:45:00,142.37,142.44,142.33,142.44,15016.0,138.7563,138.8246,138.7174,138.8246,15016.0
2023-03-14 10:50:00,142.43,142.5,142.4,142.47,32759.0,138.8148,138.883,138.7856,138.8538,32759.0
2023-03-14 10:55:00,142.46,142.63,142.45,142.54,29032.0,138.8441,139.0097,138.8343,138.922,29032.0
2023-03-14 11:00:00,142.55,142.92,142.43,142.69,58920.0,138.9318,139.2924,138.8148,139.0682,58920.0
2023-03-14 11:05:00,142.73,142.93,142.7,142.75,45122.0,139.1072,139.3021,139.078,139.1267,45122.0
2023-03-14 11:10:00,142.73,142.88,142.65,142.83,36752.0,139.1072,139.2534,139.0292,139.2047,36752.0
2023-03-14 11:15:00,142.83,142.85,142.73,142.81,23967.0,139.2047,139.2242,139.1072,139.1852,23967.0
2023-03-14 11:20:00,142.84,142.84,142.65,142.67,24350.0,139.2144,139.2144,139.0292,139.0487,24350.0
2023-03-14 11:25:00,142.66,142.76,142.42,142.52,30427.0,139.039,139.1364,138.8051,138.9025,30427.0
2023-03-14 11:30:00,142.49,142.56,142.4,142.41,19494.0,138.8733,138.9415,138.7856,138.7953,19494.0
2023-03-14 11:35:00,142.42,142.48,142.35,142.42,20147.0,138.8051,138.8635,138.7368,138.8051,20147.0
2023-03-14 11:40:00,142.42,142.45,142.31,142.32,16822.0,138.8051,138.8343,138.6979,138.7076,16822.0
2023-03-14 11:45:00,142.32,142.38,142.13,142.37,14086.0,138.7076,138.7661,138.5224,138.7563,14086.0
2023-03-14 11:50:00,142.38,142.48,142.37,142.4,11893.0,138.7661,138.8635,138.7563,138.7856,11893.0
2023-03-14 11:55:00,142.4,142.4,142.21,142.29,18542.0,138.7856,138.7856,138.6004,138.6784,18542.0
2023-03-14 12:00:00,142.31,142.39,142.18,142.2,18754.0,138.6979,138.7758,138.5712,138.5907,18754.0
2023-03-14 12:05:00,142.19,142.38,142.1,142.37,29447.0,138.5809,138.7661,138.4932,138.7563,29447.0
2023-03-14 12:10:00,142.39,142.69,142.35,142.66,39988.0,138.7758,139.0682,138.7368,139.039,39988.0
2023-03-14 12:15:00,142.66,142.84,142.5,142.74,42198.0,139.039,139.2144,138.883,139.117,42198.0
2023-03-14 12:20:00,142.74,142.75,142.47,142.49,18138.0,139.117,139.1267,138.8538,138.8733,18138.0
2023-03-14 12:25:00,142.46,142.67,142.43,142.67,15062.0,138.8441,139.0487,138.8148,139.0487,15062.0
2023-03-14 12:30:00,142.68,142.87,142.68,142.85,15921.0,139.0585,139.2437,139.0585,139.2242,15921.0
2023-03-14 12:35:00,142.88,142.88,142.79,142.87,20508.0,139.2534,139.2534,139.1657,139.2437,20508.0
2023-03-14 12:40:00,142.85,142.85,142.7,142.81,25001.0,139.2242,139.2242,139.078,139.1852,25001.0
2023-03-14 12:45:00,142.83,142.89,142.8,142.84,26014.0,139.2047,139.2631,139.1754,139.2144,26014.0
2023-03-14 12:50:00,142.82,142.89,142.64,142.75,23882.0,139.1949,139.2631,139.0195,139.1267,23882.0
2023-03-14 12:55:00,142.73,142.89,142.67,142.85,14534.0,139.1072,139.2631,139.0487,139.2242,14534.0
2023-03-14 13:00:00,142.86,142.89,142.81,142.81,14660.0,139.2339,139.2631,139.1852,139.1852,14660.0
2023-03-14 13:05:00,142.81,142.84,142.45,142.47,15307.0,139.1852,139.2144,138.8343,138.8538,15307.0
2023-03-14 13:10:00,142.47,142.49,142.32,142.38,14521.0,138.8538,138.8733,138.7076,138.7661,14521.0
2023-03-14 13:15:00,142.38,142.41,142.08,142.35,23664.0,138.7661,138.7953,138.4737,138.7368,23664.0
2023-03-14 13:20:00,142.36,142.43,142.17,142.4,20423.0,138.7466,138.8148,138.5614,138.7856,20423.0
2023-03-14 13:25:00,142.41,142.69,142.4,142.5,24930.0,138.7953,139.0682,138.7856,138.883,24930.0
2023-03-14 13:30:00,142.49,142.49,142.23,142.31,17536.0,138.8733,138.8733,138.6199,138.6979,17536.0
2023-03-14 13:35:00,142.31,142.7,142.3,142.69,61277.0,138.6979,139.078,138.6881,139.0682,61277.0
2023-03-14 13:40:00,142.69,142.72,142.36,142.42,18339.0,139.0682,139.0975,138.7466,138.8051,18339.0
2023-03-14 13:45:00,142.39,142.56,142.38,142.55,19799.0,138.7758,138.9415,138.7661,138.9318,19799.0
2023-03-14 13:50:00,142.57,142.67,142.48,142.64,18548.0,138.9513,139.0487,138.8635,139.0195,18548.0
2023-03-14 13:55:00,142.61,142.69,142.53,142.69,19603.0,138.9903,139.0682,138.9123,139.0682,19603.0
2023-03-14 14:00:00,142.72,142.89,142.7,142.74,81514.0,139.0975,139.2631,139.078,139.117,81514.0
2023-03-14 14:05:00,142.74,142.88,142.64,142.86,49762.0,139.117,139.2534,139.0195,139.2339,49762.0
2023-03-14 14:10:00,142.85,142.89,142.77,142.83,56309.0,139.2242,139.2631,139.1462,139.2047,56309.0
2023-03-14 14:15:00,142.82,142.89,142.55,142.86,46891.0,139.1949,139.2631,138.9318,139.2339,46891.0
2023-03-14 14:20:00,142.84,142.91,142.79,142.86,37834.0,139.2144,139.2826,139.1657,139.2339,37834.0
2023-03-14 14:25:00,142.87,143.07,142.84,143.05,144182.0,139.2437,139.4386,139.2144,139.4191,144182.0
2023-03-14 14:30:00,143.06,143.19,143.01,143.08,49491.0,139.4288,139.5555,139.3801,139.4483,49491.0
2023-03-14 14:35:00,143.08,143.09,142.92,142.94,32067.0,139.4483,139.4581,139.2924,139.3119,32067.0
2023-03-14 14:40:00,142.94,143.09,142.88,143.05,50249.0,139.3119,139.4581,139.2534,139.4191,50249.0
2023-03-14 14:45:00,143.05,143.17,142.87,143.05,117506.0,139.4191,139.536,139.2437,139.4191,117506.0
2023-03-14 14:50:00,143.05,143.05,142.85,142.85,37655.0,139.4191,139.4191,139.2242,139.2242,37655.0
2023-03-14 14:55:00,142.83,142.93,142.79,142.9,42778.0,139.2047,139.3021,139.1657,139.2729,42778.0
2023-03-14 15:00:00,142.9,142.97,142.72,142.85,40516.0,139.2729,139.3411,139.0975,139.2242,40516.0
2023-03-14 15:05:00,142.85,142.9,142.6,142.69,47880.0,139.2242,139.2729,138.9805,139.0682,47880.0
2023-03-14 15:10:00,142.69,142.69,142.52,142.61,32599.0,139.0682,139.0682,138.9025,138.9903,32599.0
2023-03-14 15:15:00,142.6,142.9,142.54,142.83,71018.0,138.9805,139.2729,138.922,139.2047,71018.0
2023-03-14 15:20:00,142.85,142.85,142.74,142.78,32778.0,139.2242,139.2242,139.117,139.1559,32778.0
2023-03-14 15:25:00,142.79,142.93,142.74,142.83,51331.0,139.1657,139.3021,139.117,139.2047,51331.0
2023-03-14 15:30:00,142.82,142.96,142.76,142.88,46190.0,139.1949,139.3314,139.1364,139.2534,46190.0
2023-03-14 15:35:00,142.9,143.07,142.82,142.82,45203.0,139.2729,139.4386,139.1949,139.1949,45203.0
2023-03-14 15:40:00,142.81,142.92,142.8,142.88,50390.0,139.1852,139.2924,139.1754,139.2534,50390.0
2023-03-14 15:45:00,142.87,142.95,142.79,142.86,71299.0,139.2437,139.3216,139.1657,139.2339,71299.0
2023-03-14 15:50:00,142.87,142.97,142.82,142.88,231230.0,139.2437,139.3411,139.1949,139.2534,231230.0
2023-03-14 15:55:00,142.89,143.1,142.74,143.03,588742.0,139.2631,139.4678,139.117,139.3996,588742.0
2023-03-15 09:30:00,143.14,143.98,142.72,143.46,231445.0,139.5068,140.3255,139.0975,139.8187,231445.0
2023-03-15 09:35:00,143.49,143.68,143.16,143.35,95212.0,139.8479,140.0331,139.5263,139.7115,95212.0
2023-03-15 09:40:00,143.38,143.99,143.2,143.78,82812.0,139.7407,140.3352,139.5653,140.1306,82812.0
2023-03-15 09:45:00,143.83,143.83,143.28,143.43,79994.0,140.1793,140.1793,139.6432,139.7894,79994.0
2023-03-15 09:50:00,143.41,143.46,143.16,143.37,161555.0,139.7699,139.8187,139.5263,139.731,161555.0
2023-03-15 09:55:00,143.38,143.4,143.01,143.13,93658.0,139.7407,139.7602,139.3801,139.4971,93658.0
2023-03-15 10:00:00,143.14,143.49,143.05,143.49,93099.0,139.5068,139.8479,139.4191,139.8479,93099.0
2023-03-15 10:05:00,143.5,143.95,143.5,143.68,84008.0,139.8577,140.2962,139.8577,140.0331,84008.0
2023-03-15 10:10:00,143.7,143.88,143.61,143.64,59576.0,140.0526,140.228,139.9649,139.9941,59576.0
2023-03-15 10:15:00,143.66,143.95,143.66,143.9,68398.0,140.0136,140.2962,140.0136,140.2475,68398.0
2023-03-15 10:20:00,143.9,143.94,143.39,143.46,39089.0,140.2475,140.2865,139.7505,139.8187,39089.0
2023-03-15 10:25:00,143.45,143.65,143.42,143.51,37209.0,139.8089,140.0039,139.7797,139.8674,37209.0
2023-03-15 10:30:00,143.51,143.58,143.18,143.22,41490.0,139.8674,139.9356,139.5458,139.5848,41490.0
2023-03-15 10:35:00,143.18,143.45,143.11,143.33,36857.0,139.5458,139.8089,139.4776,139.692,36857.0
2023-03-15 10:40:00,143.31,143.5,143.3,143.47,73167.0,139.6725,139.8577,139.6627,139.8284,73167.0
2023-03-15 10:45:00,143.47,143.69,143.41,143.56,60136.0,139.8284,140.0428,139.7699,139.9161,60136.0
2023-03-15 10:50:00,143.57,143.82,143.4,143.68,65622.0,139.9259,140.1695,139.7602,140.0331,65622.0
2023-03-15 10:55:00,143.71,143.75,143.49,143.73,32009.0,140.0623,140.1013,139.8479,140.0818,32009.0
2023-03-15 11:00:00,143.71,144.05,143.63,144.02,55533.0,140.0623,140.3937,139.9844,140.3645,55533.0
2023-03-15 11:05:00,144.01,144.16,143.84,143.84,27327.0,140.3547,140.5009,140.189,140.189,27327.0
2023-03-15 11:10:00,143.84,144.17,143.83,144.17,29215.0,140.189,140.5107,140.1793,140.5107,29215.0
2023-03-15 11:15:00,144.15,144.24,144.09,144.22,16800.0,140.4912,140.5789,140.4327,140.5594,16800.0
2023-03-15 11:20:00,144.25,144.31,144.08,144.23,43203.0,140.5886,140.6471,140.4229,140.5691,43203.0
2023-03-15 11:25:00,144.28,144.61,144.26,144.56,42022.0,140.6179,140.9395,140.5984,140.8908,42022.0
2023-03-15 11:30:00,144.57,144.75,144.47,144.5,40621.0,140.9005,141.0759,140.803,140.8323,40621.0
2023-03-15 11:35:00,144.5,144.57,144.37,144.37,50924.0,140.8323,140.9005,140.7056,140.7056,50924.0
2023-03-15 11:40:00,144.41,144.63,144.38,144.54,77754.0,140.7446,140.959,140.7153,140.8713,77754.0
2023-03-15 11:45:00,144.53,144.74,144.52,144.62,60356.0,140.8615,141.0662,140.8518,140.9492,60356.0
2023-03-15 11:50:00,144.62,144.62,144.23,144.23,48495.0,140.9492,140.9492,140.5691,140.5691,48495.0
2023-03-15 11:55:00,144.24,144.31,143.98,143.98,41329.0,140.5789,140.6471,140.3255,140.3255,41329.0
2023-03-15 12:00:00,143.98,144.29,143.98,143.99,52265.0,140.3255,140.6276,140.3255,140.3352,52265.0
2023-03-15 12:05:00,143.98,144.02,143.81,143.92,37898.0,140.3255,140.3645,140.1598,140.267,37898.0
2023-03-15 12:10:00,143.92,144.17,143.85,144.16,35864.0,140.267,140.5107,140.1988,140.5009,35864.0
2023-03-15 12:15:00,144.16,144.38,144.14,144.35,46783.0,140.5009,140.7153,140.4814,140.6861,46783.0
2023-03-15 12:20:00,144.35,144.54,144.31,144.46,49357.0,140.6861,140.8713,140.6471,140.7933,49357.0
2023-03-15 12:25:00,144.46,144.74,144.44,144.72,55326.0,140.7933,141.0662,140.7738,141.0467,55326.0
2023-03-15 12:30:00,144.73,144.83,144.64,144.79,50590.0,141.0564,141.1539,140.9687,141.1149,50590.0
2023-03-15 12:35:00,144.77,144.87,144.64,144.66,42105.0,141.0954,141.1929,140.9687,140.9882,42105.0
2023-03-15 12:40:00,144.67,144.68,144.49,144.6,31232.0,140.998,141.0077,140.8225,140.9297,31232.0
2023-03-15 12:45:00,144.61,144.77,144.55,144.77,40120.0,140.9395,141.0954,140.881,141.0954,40120.0
2023-03-15 12:50:00,144.75,144.75,144.4,144.47,38516.0,141.0759,141.0759,140.7348,140.803,38516.0
2023-03-15 12:55:00,144.45,144.46,144.2,144.23,47947.0,140.7835,140.7933,140.5399,140.5691,47947.0
2023-03-15 13:00:00,144.2,144.29,144.14,144.21,30096.0,140.5399,140.6276,140.4814,140.5496,30096.0
2023-03-15 13:05:00,144.21,144.39,144.21,144.25,30704.0,140.5496,140.7251,140.5496,140.5886,30704.0
2023-03-15 13:10:00,144.27,144.39,144.21,144.33,34393.0,140.6081,140.7251,140.5496,140.6666,34393.0
2023-03-15 13:15:00,144.33,144.38,144.14,144.24,29570.0,140.6666,140.7153,140.4814,140.5789,29570.0
2023-03-15 13:20:00,144.24,144.33,144.15,144.24,37858.0,140.5789,140.6666,140.4912,140.5789,37858.0
2023-03-15 13:25:00,144.25,144.34,144.22,144.29,42518.0,140.5886,140.6763,140.5594,140.6276,42518.0
2023-03-15 13:30:00,144.27,144.28,143.87,144.09,54502.0,140.6081,140.6179,140.2183,140.4327,54502.0
2023-03-15 13:35:00,144.1,144.13,143.87,143.93,24859.0,140.4424,140.4717,140.2183,140.2767,24859.0
2023-03-15 13:40:00,143.93,144.03,143.86,144.0,25357.0,140.2767,140.3742,140.2085,140.345,25357.0
2023-03-15 13:45:00,143.99,144.12,143.95,144.1,44937.0,140.3352,140.4619,140.2962,140.4424,44937.0
2023-03-15 13:50:00,144.08,144.41,144.07,144.4,27215.0,140.4229,140.7446,140.4132,140.7348,27215.0
2023-03-15 13:55:00,144.4,144.47,144.23,144.25,36449.0,140.7348,140.803,140.5691,140.5886,36449.0
2023-03-15 14:00:00,144.27,144.27,143.98,144.11,23405.0,140.6081,140.6081,140.3255,140.4522,23405.0
2023-03-15 14:05:00,144.1,144.17,144.02,144.16,34615.0,140.4424,140.5107,140.3645,140.5009,34615.0
2023-03-15 14:10:00,144.16,144.39,144.12,144.35,24342.0,140.5009,140.7251,140.4619,140.6861,24342.0
2023-03-15 14:15:00,144.34,144.47,144.2,144.42,31767.0,140.6763,140.803,140.5399,140.7543,31767.0
2023-03-15 14:20:00,144.4,144.7,144.36,144.63,38293.0,140.7348,141.0272,140.6958,140.959,38293.0
2023-03-15 14:25:00,144.64,144.93,144.51,144.66,68022.0,140.9687,141.2514,140.842,140.9882,68022.0
2023-03-15 14:30:00,144.69,144.84,144.54,144.69,41735.0,141.0175,141.1636,140.8713,141.0175,41735.0
2023-03-15 14:35:00,144.67,144.89,144.58,144.76,38894.0,140.998,141.2124,140.9102,141.0857,38894.0
2023-03-15 14:40:00,144.76,144.93,144.73,144.85,38634.0,141.0857,141.2514,141.0564,141.1734,38634.0
2023-03-15 14:45:00,144.8,144.8,144.59,144.59,31030.0,141.1247,141.1247,140.92,140.92,31030.0
2023-03-15 14:50:00,144.58,144.59,144.34,144.38,73843.0,140.9102,140.92,140.6763,140.7153,73843.0
2023-03-15 14:55:00,144.38,144.51,144.34,144.36,63035.0,140.7153,140.842,140.6763,140.6958,63035.0
2023-03-15 15:00:00,144.36,144.51,144.11,144.3,43255.0,140.6958,140.842,140.4522,140.6374,43255.0
2023-03-15 15:05:00,144.31,144.52,144.1,144.21,66598.0,140.6471,140.8518,140.4424,140.5496,66598.0
2023-03-15 15:10:00,144.2,144.38,144.13,144.18,47510.0,140.5399,140.7153,140.4717,140.5204,47510.0
2023-03-15 15:15:00,144.19,144.3,144.08,144.09,62592.0,140.5301,140.6374,140.4229,140.4327,62592.0
2023-03-15 15:20:00,144.07,144.35,144.01,144.28,53356.0,140.4132,140.6861,140.3547,140.6179,53356.0
2023-03-15 15:25:00,144.29,144.31,144.08,144.17,55176.0,140.6276,140.6471,140.4229,140.5107,55176.0
2023-03-15 15:30:00,144.15,144.17,143.95,144.04,81600.0,140.4912,140.5107,140.2962,140.384,81600.0
2023-03-15 15:35:00,144.03,144.21,143.95,144.07,500973.0,140.3742,140.5496,140.2962,140.4132,500973.0
2023-03-15 15:40:00,144.07,144.13,143.9,144.11,66647.0,140.4132,140.4717,140.2475,140.4522,66647.0
2023-03-15 15:45:00,144.11,144.24,143.93,143.97,67154.0,140.4522,140.5789,140.2767,140.3157,67154.0
2023-03-15 15:50:00,143.96,143.96,143.75,143.9,111638.0,140.306,140.306,140.1013,140.2475,111638.0
2023-03-15 15:55:00,143.91,144.5,143.9,144.5,446829.0,140.2573,140.8323,140.2475,140.8323,446829.0
2023-03-16 09:30:00,142.95,143.58,142.51,143.17,130668.0,139.3216,139.9356,138.8928,139.536,130668.0
2023-03-16 09:35:00,143.19,143.42,142.72,142.75,52131.0,139.5555,139.7797,139.0975,139.1267,52131.0
2023-03-16 09:40:00,142.69,142.82,142.02,142.03,121689.0,139.0682,139.1949,138.4152,138.425,121689.0
2023-03-16 09:45:00,142.06,142.21,141.58,141.9,118156.0,138.4542,138.6004,137.9864,138.2983,118156.0
2023-03-16 09:50:00,141.9,141.9,141.4,141.74,72287.0,138.2983,138.2983,137.811,138.1423,72287.0
2023-03-16 09:55:00,141.77,141.88,141.5,141.88,59515.0,138.1716,138.2788,137.9084,138.2788,59515.0
2023-03-16 10:00:00,141.91,142.01,141.69,141.75,65621.0,138.308,138.4055,138.0936,138.1521,65621.0
2023-03-16 10:05:00,141.7,141.7,141.4,141.5,76018.0,138.1033,138.1033,137.811,137.9084,76018.0
2023-03-16 10:10:00,141.5,141.74,141.3,141.54,53998.0,137.9084,138.1423,137.7135,137.9474,53998.0
2023-03-16 10:15:00,141.56,141.62,141.41,141.55,37224.0,137.9669,138.0254,137.8207,137.9572,37224.0
2023-03-16 10:20:00,141.52,141.77,141.44,141.75,53984.0,137.9279,138.1716,137.8499,138.1521,53984.0
2023-03-16 10:25:00,141.75,141.81,141.61,141.8,38137.0,138.1521,138.2106,138.0156,138.2008,38137.0
2023-03-16 10:30:00,141.8,141.81,141.48,141.59,39054.0,138.2008,138.2106,137.8889,137.9961,39054.0
2023-03-16 10:35:00,141.59,141.71,141.39,141.68,52522.0,137.9961,138.1131,137.8012,138.0839,52522.0
2023-03-16 10:40:00,141.71,141.77,141.51,141.57,26330.0,138.1131,138.1716,137.9182,137.9766,26330.0
2023-03-16 10:45:00,141.58,141.87,141.52,141.81,67943.0,137.9864,138.269,137.9279,138.2106,67943.0
2023-03-16 10:50:00,141.83,142.08,141.79,141.99,79214.0,138.23,138.4737,138.1911,138.386,79214.0
2023-03-16 10:55:00,142.03,142.15,141.95,141.99,90070.0,138.425,138.5419,138.347,138.386,90070.0
2023-03-16 11:00:00,141.99,142.12,141.9,141.99,63970.0,138.386,138.5127,138.2983,138.386,63970.0
2023-03-16 11:05:00,142.0,142.26,141.97,142.24,96874.0,138.3957,138.6491,138.3665,138.6296,96874.0
2023-03-16 11:10:00,142.24,142.38,142.19,142.21,26729.0,138.6296,138.7661,138.5809,138.6004,26729.0
2023-03-16 11:15:00,142.19,142.23,142.04,142.15,79627.0,138.5809,138.6199,138.4347,138.5419,79627.0
2023-03-16 11:20:00,142.15,142.17,141.62,141.66,83125.0,138.5419,138.5614,138.0254,138.0644,83125.0
2023-03-16 11:25:00,141.67,142.02,141.15,141.78,450623.0,138.0741,138.4152,137.5673,138.1813,450623.0
2023-03-16 11:30:00,141.78,141.82,141.56,141.58,36737.0,138.1813,138.2203,137.9669,137.9864,36737.0
2023-03-16 11:35:00,141.57,141.63,141.46,141.52,50217.0,137.9766,138.0351,137.8694,137.9279,50217.0
2023-03-16 11:40:00,141.52,141.76,141.51,141.62,43108.0,137.9279,138.1618,137.9182,138.0254,43108.0
2023-03-16 11:45:00,141.62,141.66,141.4,141.62,34823.0,138.0254,138.0644,137.811,138.0254,34823.0
2023-03-16 11:50:00,141.6,141.64,141.48,141.62,38525.0,138.0059,138.0449,137.8889,138.0254,38525.0
2023-03-16 11:55:00,141.64,141.93,141.55,141.77,47499.0,138.0449,138.3275,137.9572,138.1716,47499.0
2023-03-16 12:00:00,141.77,141.84,141.47,141.54,28534.0,138.1716,138.2398,137.8792,137.9474,28534.0
2023-03-16 12:05:00,141.54,141.59,141.39,141.44,27836.0,137.9474,137.9961,137.8012,137.8499,27836.0
2023-03-16 12:10:00,141.44,141.59,141.4,141.56,34632.0,137.8499,137.9961,137.811,137.9669,34632.0
2023-03-16 12:15:00,141.58,141.69,141.56,141.66,32800.0,137.9864,138.0936,137.9669,138.0644,32800.0
2023-03-16 12:20:00,141.67,141.75,141.61,141.75,31291.0,138.0741,138.1521,138.0156,138.1521,31291.0
2023-03-16 12:25:00,141.75,141.87,141.71,141.79,40718.0,138.1521,138.269,138.1131,138.1911,40718.0
2023-03-16 12:30:00,141.77,141.78,141.61,141.62,30764.0,138.1716,138.1813,138.0156,138.0254,30764.0
2023-03-16 12:35:00,141.62,141.62,141.39,141.43,33384.0,138.0254,138.0254,137.8012,137.8402,33384.0
2023-03-16 12:40:00,141.44,141.5,141.39,141.49,30286.0,137.8499,137.9084,137.8012,137.8987,30286.0
2023-03-16 12:45:00,141.48,141.62,141.43,141.53,39293.0,137.8889,138.0254,137.8402,137.9377,39293.0
2023-03-16 12:50:00,141.53,141.69,141.39,141.46,58701.0,137.9377,138.0936,137.8012,137.8694,58701.0
2023-03-16 12:55:00,141.5,141.54,141.39,141.42,33005.0,137.9084,137.9474,137.8012,137.8305,33005.0
2023-03-16 13:00:00,141.42,141.56,141.4,141.55,38056.0,137.8305,137.9669,137.811,137.9572,38056.0
2023-03-16 13:05:00,141.56,141.68,141.46,141.51,50918.0,137.9669,138.0839,137.8694,137.9182,50918.0
2023-03-16 13:10:00,141.49,141.51,141.38,141.43,40997.0,137.8987,137.9182,137.7915,137.8402,40997.0
2023-03-16 13:15:00,141.45,141.52,141.3,141.5,58044.0,137.8597,137.9279,137.7135,137.9084,58044.0
2023-03-16 13:20:00,141.5,141.64,141.46,141.63,26787.0,137.9084,138.0449,137.8694,138.0351,26787.0
2023-03-16 13:25:00,141.63,141.84,141.62,141.84,19769.0,138.0351,138.2398,138.0254,138.2398,19769.0
2023-03-16 13:30:00,141.84,141.96,141.83,141.93,28991.0,138.2398,138.3567,138.23,138.3275,28991.0
2023-03-16 13:35:00,141.94,142.14,141.84,142.14,24836.0,138.3373,138.5322,138.2398,138.5322,24836.0
2023-03-16 13:40:00,142.13,142.32,142.03,142.28,46119.0,138.5224,138.7076,138.425,138.6686,46119.0
2023-03-16 13:45:00,142.3,142.44,142.24,142.27,43081.0,138.6881,138.8246,138.6296,138.6589,43081.0
2023-03-16 13:50:00,142.27,142.31,142.12,142.25,24682.0,138.6589,138.6979,138.5127,138.6394,24682.0
2023-03-16 13:55:00,142.25,142.3,142.16,142.17,24978.0,138.6394,138.6881,138.5517,138.5614,24978.0
2023-03-16 14:00:00,142.16,142.19,142.01,142.16,28037.0,138.5517,138.5809,138.4055,138.5517,28037.0
2023-03-16 14:05:00,142.16,142.18,141.94,142.11,23104.0,138.5517,138.5712,138.3373,138.5029,23104.0
2023-03-16 14:10:00,142.09,142.11,141.91,141.91,29429.0,138.4834,138.5029,138.308,138.308,29429.0
2023-03-16 14:15:00,141.91,141.91,141.77,141.85,26522.0,138.308,138.308,138.1716,138.2495,26522.0
2023-03-16 14:20:00,141.85,141.88,141.8,141.81,25872.0,138.2495,138.2788,138.2008,138.2106,25872.0
2023-03-16 14:25:00,141.81,141.85,141.77,141.83,27358.0,138.2106,138.2495,138.1716,138.23,27358.0
2023-03-16 14:30:00,141.84,141.86,141.64,141.68,36480.0,138.2398,138.2593,138.0449,138.0839,36480.0
2023-03-16 14:35:00,141.69,141.87,141.67,141.86,30965.0,138.0936,138.269,138.0741,138.2593,30965.0
2023-03-16 14:40:00,141.86,141.91,141.78,141.84,37231.0,138.2593,138.308,138.1813,138.2398,37231.0
2023-03-16 14:45:00,141.83,141.83,141.7,141.75,79956.0,138.23,138.23,138.1033,138.1521,79956.0
2023-03-16 14:50:00,141.75,141.81,141.64,141.71,41268.0,138.1521,138.2106,138.0449,138.1131,41268.0
2023-03-16 14:55:00,141.72,142.02,141.71,142.02,41554.0,138.1228,138.4152,138.1131,138.4152,41554.0
2023-03-16 15:00:00,142.01,142.12,141.98,142.03,50196.0,138.4055,138.5127,138.3762,138.425,50196.0
2023-03-16 15:05:00,142.03,142.07,141.88,141.91,50055.0,138.425,138.464,138.2788,138.308,50055.0
2023-03-16 15:10:00,141.91,142.0,141.89,141.91,50454.0,138.308,138.3957,138.2885,138.308,50454.0
2023-03-16 15:15:00,141.89,141.92,141.81,141.9,37652.0,138.2885,138.3178,138.2106,138.2983,37652.0
2023-03-16 15:20:00,141.88,142.03,141.84,141.97,59608.0,138.2788,138.425,138.2398,138.3665,59608.0
2023-03-16 15:25:00,141.97,142.05,141.93,142.05,82584.0,138.3665,138.4445,138.3275,138.4445,82584.0
2023-03-16 15:30:00,142.05,142.06,141.9,141.93,59572.0,138.4445,138.4542,138.2983,138.3275,59572.0
2023-03-16 15:35:00,141.94,141.96,141.86,141.96,59292.0,138.3373,138.3567,138.2593,138.3567,59292.0
2023-03-16 15:40:00,141.95,142.01,141.89,141.95,102311.0,138.347,138.4055,138.2885,138.347,102311.0
2023-03-16 15:45:00,141.95,141.95,141.79,141.86,132823.0,138.347,138.347,138.1911,138.2593,132823.0
2023-03-16 15:50:00,141.87,141.92,141.55,141.59,175581.0,138.269,138.3178,137.9572,137.9961,175581.0
2023-03-16 15:55:00,141.59,141.6,141.46,141.51,341304.0,137.9961,138.0059,137.8694,137.9182,341304.0
2023-03-17 09:30:00,141.13,141.96,140.73,141.49,875600.0,137.5478,138.3567,137.158,137.8987,875600.0
2023-03-17 09:35:00,141.47,141.64,141.27,141.46,65473.0,137.8792,138.0449,137.6843,137.8694,65473.0
2023-03-17 09:40:00,141.46,141.9,141.39,141.88,52586.0,137.8694,138.2983,137.8012,138.2788,52586.0
2023-03-17 09:45:00,141.93,142.2,141.89,142.13,33399.0,138.3275,138.5907,138.2885,138.5224,33399.0
2023-03-17 09:50:00,142.16,142.16,141.7,142.09,69015.0,138.5517,138.5517,138.1033,138.4834,69015.0
2023-03-17 09:55:00,142.09,142.26,141.91,142.26,45106.0,138.4834,138.6491,138.308,138.6491,45106.0
2023-03-17 10:00:00,142.28,142.45,141.86,141.93,32320.0,138.6686,138.8343,138.2593,138.3275,32320.0
2023-03-17 10:05:00,141.94,141.96,141.64,141.64,42773.0,138.3373,138.3567,138.0449,138.0449,42773.0
2023-03-17 10:10:00,141.61,141.77,141.33,141.62,84728.0,138.0156,138.1716,137.7427,138.0254,84728.0
2023-03-17 10:15:00,141.62,141.77,141.56,141.66,47403.0,138.0254,138.1716,137.9669,138.0644,47403.0
2023-03-17 10:20:00,141.64,141.68,141.2,141.2,33594.0,138.0449,138.0839,137.616,137.616,33594.0
2023-03-17 10:25:00,141.2,141.34,140.93,141.0,58084.0,137.616,137.7525,137.3529,137.4211,58084.0
2023-03-17 10:30:00,140.97,141.05,140.49,140.55,38171.0,137.3919,137.4698,136.9241,136.9825,38171.0
2023-03-17 10:35:00,140.57,140.83,140.53,140.8,34209.0,137.002,137.2554,136.963,137.2262,34209.0
2023-03-17 10:40:00,140.82,141.02,140.69,140.94,35368.0,137.2457,137.4406,137.119,137.3626,35368.0
2023-03-17 10:45:00,140.93,141.29,140.9,141.19,51419.0,137.3529,137.7038,137.3237,137.6063,51419.0
2023-03-17 10:50:00,141.21,141.31,141.13,141.27,26557.0,137.6258,137.7232,137.5478,137.6843,26557.0
2023-03-17 10:55:00,141.3,141.57,141.27,141.52,46597.0,137.7135,137.9766,137.6843,137.9279,46597.0
2023-03-17 11:00:00,141.49,141.63,141.35,141.6,26490.0,137.8987,138.0351,137.7622,138.0059,26490.0
2023-03-17 11:05:00,141.63,142.0,141.62,141.93,43269.0,138.0351,138.3957,138.0254,138.3275,43269.0
2023-03-17 11:10:00,141.92,142.15,141.85,142.04,33316.0,138.3178,138.5419,138.2495,138.4347,33316.0
2023-03-17 11:15:00,142.05,142.2,141.93,141.97,31404.0,138.4445,138.5907,138.3275,138.3665,31404.0
2023-03-17 11:20:00,141.99,142.07,141.72,141.78,39804.0,138.386,138.464,138.1228,138.1813,39804.0
2023-03-17 11:25:00,141.77,141.79,141.63,141.76,29497.0,138.1716,138.1911,138.0351,138.1618,29497.0
2023-03-17 11:30:00,141.75,141.88,141.74,141.82,23635.0,138.1521,138.2788,138.1423,138.2203,23635.0
2023-03-17 11:35:00,141.82,141.9,141.58,141.59,28714.0,138.2203,138.2983,137.9864,137.9961,28714.0
2023-03-17 11:40:00,141.62,141.78,141.62,141.77,34477.0,138.0254,138.1813,138.0254,138.1716,34477.0
2023-03-17 11:45:00,141.77,141.9,141.72,141.79,25377.0,138.1716,138.2983,138.1228,138.1911,25377.0
2023-03-17 11:50:00,141.77,142.04,141.76,141.92,33215.0,138.1716,138.4347,138.1618,138.3178,33215.0
2023-03-17 11:55:00,141.91,141.91,141.6,141.76,26327.0,138.308,138.308,138.0059,138.1618,26327.0
2023-03-17 12:00:00,141.75,142.29,141.7,142.25,68498.0,138.1521,138.6784,138.1033,138.6394,68498.0
2023-03-17 12:05:00,142.25,142.58,142.2,142.48,42217.0,138.6394,138.961,138.5907,138.8635,42217.0
2023-03-17 12:10:00,142.47,142.54,142.32,142.52,22903.0,138.8538,138.922,138.7076,138.9025,22903.0
2023-03-17 12:15:00,142.5,142.61,142.48,142.58,28090.0,138.883,138.9903,138.8635,138.961,28090.0
2023-03-17 12:20:00,142.57,142.66,142.52,142.62,32447.0,138.9513,139.039,138.9025,139.0,32447.0
2023-03-17 12:25:00,142.63,142.84,142.63,142.7,34859.0,139.0097,139.2144,139.0097,139.078,34859.0
2023-03-17 12:30:00,142.7,142.87,142.66,142.66,35310.0,139.078,139.2437,139.039,139.039,35310.0
2023-03-17 12:35:00,142.65,142.72,142.54,142.54,17105.0,139.0292,139.0975,138.922,138.922,17105.0
2023-03-17 12:40:00,142.56,142.6,142.45,142.49,17339.0,138.9415,138.9805,138.8343,138.8733,17339.0
2023-03-17 12:45:00,142.46,142.54,142.34,142.49,34565.0,138.8441,138.922,138.7271,138.8733,34565.0
2023-03-17 12:50:00,142.5,142.61,142.34,142.34,22988.0,138.883,138.9903,138.7271,138.7271,22988.0
2023-03-17 12:55:00,142.34,142.64,142.34,142.59,28697.0,138.7271,139.0195,138.7271,138.9708,28697.0
2023-03-17 13:00:00,142.59,142.87,142.55,142.87,49973.0,138.9708,139.2437,138.9318,139.2437,49973.0
2023-03-17 13:05:00,142.88,142.89,142.72,142.75,57558.0,139.2534,139.2631,139.0975,139.1267,57558.0
2023-03-17 13:10:00,142.75,142.81,142.73,142.75,29851.0,139.1267,139.1852,139.1072,139.1267,29851.0
2023-03-17 13:15:00,142.8,142.81,142.54,142.55,27674.0,139.1754,139.1852,138.922,138.9318,27674.0
2023-03-17 13:20:00,142.56,142.69,142.44,142.57,33802.0,138.9415,139.0682,138.8246,138.9513,33802.0
2023-03-17 13:25:00,142.6,142.69,142.52,142.57,24937.0,138.9805,139.0682,138.9025,138.9513,24937.0
2023-03-17 13:30:00,142.53,142.76,142.49,142.51,21418.0,138.9123,139.1364,138.8733,138.8928,21418.0
2023-03-17 13:35:00,142.51,142.64,142.42,142.64,18389.0,138.8928,139.0195,138.8051,139.0195,18389.0
2023-03-17 13:40:00,142.63,142.63,142.4,142.56,19251.0,139.0097,139.0097,138.7856,138.9415,19251.0
2023-03-17 13:45:00,142.55,142.59,142.42,142.48,39709.0,138.9318,138.9708,138.8051,138.8635,39709.0
2023-03-17 13:50:00,142.5,142.51,142.34,142.42,22027.0,138.883,138.8928,138.7271,138.8051,22027.0
2023-03-17 13:55:00,142.43,142.48,142.31,142.48,14412.0,138.8148,138.8635,138.6979,138.8635,14412.0
2023-03-17 14:00:00,142.49,142.53,142.39,142.41,46446.0,138.8733,138.9123,138.7758,138.7953,46446.0
2023-03-17 14:05:00,142.4,142.44,142.18,142.21,26890.0,138.7856,138.8246,138.5712,138.6004,26890.0
2023-03-17 14:10:00,142.21,142.21,142.07,142.12,18365.0,138.6004,138.6004,138.464,138.5127,18365.0
2023-03-17 14:15:00,142.12,142.36,142.03,142.18,42375.0,138.5127,138.7466,138.425,138.5712,42375.0
2023-03-17 14:20:00,142.2,142.27,142.01,142.14,43243.0,138.5907,138.6589,138.4055,138.5322,43243.0
2023-03-17 14:25:00,142.12,142.17,141.99,142.13,30761.0,138.5127,138.5614,138.386,138.5224,30761.0
2023-03-17 14:30:00,142.13,142.29,142.11,142.26,26037.0,138.5224,138.6784,138.5029,138.6491,26037.0
2023-03-17 14:35:00,142.26,142.28,142.12,142.21,17427.0,138.6491,138.6686,138.5127,138.6004,17427.0
2023-03-17 14:40:00,142.19,142.26,142.1,142.24,20971.0,138.5809,138.6491,138.4932,138.6296,20971.0
2023-03-17 14:45:00,142.22,142.28,142.17,142.24,21132.0,138.6101,138.6686,138.5614,138.6296,21132.0
2023-03-17 14:50:00,142.24,142.4,142.1,142.4,30227.0,138.6296,138.7856,138.4932,138.7856,30227.0
2023-03-17 14:55:00,142.42,142.45,142.29,142.3,28562.0,138.8051,138.8343,138.6784,138.6881,28562.0
2023-03-17 15:00:00,142.34,142.45,142.28,142.41,26764.0,138.7271,138.8343,138.6686,138.7953,26764.0
2023-03-17 15:05:00,142.41,142.5,142.32,142.38,38757.0,138.7953,138.883,138.7076,138.7661,38757.0
2023-03-17 15:10:00,142.4,142.51,142.38,142.49,52131.0,138.7856,138.8928,138.7661,138.8733,52131.0
2023-03-17 15:15:00,142.48,142.62,142.43,142.49,107193.0,138.8635,139.0,138.8148,138.8733,107193.0
2023-03-17 15:20:00,142.49,142.57,142.49,142.54,61099.0,138.8733,138.9513,138.8733,138.922,61099.0
2023-03-17 15:25:00,142.55,142.56,142.4,142.5,66671.0,138.9318,138.9415,138.7856,138.883,66671.0
2023-03-17 15:30:00,142.5,142.51,142.23,142.39,52564.0,138.883,138.8928,138.6199,138.7758,52564.0
2023-03-17 15:35:00,142.41,142.42,142.32,142.32,50486.0,138.7953,138.8051,138.7076,138.7076,50486.0
2023-03-17 15:40:00,142.32,142.49,142.27,142.41,64873.0,138.7076,138.8733,138.6589,138.7953,64873.0
2023-03-17 15:45:00,142.39,142.47,142.33,142.42,90737.0,138.7758,138.8538,138.7174,138.8051,90737.0
2023-03-17 15:50:00,142.45,142.7,142.25,142.45,192283.0,138.8343,139.078,138.6394,138.8343,192283.0
2023-03-17 15:55:00,142.47,142.53,142.38,142.43,381045.0,138.8538,138.9123,138.7661,138.8148,381045.0
2023-03-20 09:30:00,142.99,143.45,142.78,142.98,66850.0,139.3606,139.8089,139.1559,139.3509,66850.0
2023-03-20 09:35:00,143.03,143.15,142.74,143.09,42934.0,139.3996,139.5165,139.117,139.4581,42934.0
2023-03-20 09:40:00,143.07,143.28,143.04,143.11,31002.0,139.4386,139.6432,139.4093,139.4776,31002.0
2023-03-20 09:45:00,143.14,143.78,143.11,143.77,50335.0,139.5068,140.1306,139.4776,140.1208,50335.0
2023-03-20 09:50:00,143.79,144.01,143.64,143.84,38728.0,140.1403,140.3547,139.9941,140.189,38728.0
2023-03-20 09:55:00,143.86,144.0,143.84,143.93,25740.0,140.2085,140.345,140.189,140.2767,25740.0
2023-03-20 10:00:00,143.96,144.28,143.93,144.18,28902.0,140.306,140.6179,140.2767,140.5204,28902.0
2023-03-20 10:05:00,144.2,144.29,144.13,144.28,46418.0,140.5399,140.6276,140.4717,140.6179,46418.0
2023-03-20 10:10:00,144.3,144.47,144.26,144.38,32369.0,140.6374,140.803,140.5984,140.7153,32369.0
2023-03-20 10:15:00,144.35,144.45,144.34,144.39,59275.0,140.6861,140.7835,140.6763,140.7251,59275.0
2023-03-20 10:20:00,144.38,144.64,144.32,144.64,72348.0,140.7153,140.9687,140.6568,140.9687,72348.0
2023-03-20 10:25:00,144.65,144.8,144.52,144.8,47392.0,140.9785,141.1247,140.8518,141.1247,47392.0
2023-03-20 10:30:00,144.81,144.93,144.74,144.89,63350.0,141.1344,141.2514,141.0662,141.2124,63350.0
2023-03-20 10:35:00,144.89,145.23,144.88,145.19,51504.0,141.2124,141.5437,141.2026,141.5048,51504.0
2023-03-20 10:40:00,145.18,145.18,144.92,144.95,41393.0,141.495,141.495,141.2416,141.2709,41393.0
2023-03-20 10:45:00,144.95,145.35,144.92,145.34,38078.0,141.2709,141.6607,141.2416,141.651,38078.0
2023-03-20 10:50:00,145.35,145.41,145.28,145.41,22637.0,141.6607,141.7192,141.5925,141.7192,22637.0
2023-03-20 10:55:00,145.4,145.53,145.34,145.34,30400.0,141.7094,141.8361,141.651,141.651,30400.0
2023-03-20 11:00:00,145.32,145.46,145.25,145.36,20353.0,141.6315,141.7679,141.5632,141.6704,20353.0
2023-03-20 11:05:00,145.36,145.46,145.34,145.45,31924.0,141.6704,141.7679,141.651,141.7582,31924.0
2023-03-20 11:10:00,145.46,145.47,145.25,145.32,36855.0,141.7679,141.7777,141.5632,141.6315,36855.0
2023-03-20 11:15:00,145.32,145.4,145.19,145.38,39048.0,141.6315,141.7094,141.5048,141.6899,39048.0
2023-03-20 11:20:00,145.4,145.41,145.31,145.4,23068.0,141.7094,141.7192,141.6217,141.7094,23068.0
2023-03-20 11:25:00,145.41,145.65,145.41,145.51,39380.0,141.7192,141.9531,141.7192,141.8166,39380.0
2023-03-20 11:30:00,145.5,145.54,145.25,145.25,28441.0,141.8069,141.8459,141.5632,141.5632,28441.0
2023-03-20 11:35:00,145.26,145.34,145.17,145.2,29772.0,141.573,141.651,141.4853,141.5145,29772.0
2023-03-20 11:40:00,145.18,145.25,145.16,145.18,24149.0,141.495,141.5632,141.4755,141.495,24149.0
2023-03-20 11:45:00,145.19,145.2,145.03,145.08,34137.0,141.5048,141.5145,141.3488,141.3976,34137.0
2023-03-20 11:50:00,145.08,145.12,145.0,145.11,44278.0,141.3976,141.4365,141.3196,141.4268,44278.0
2023-03-20 11:55:00,145.11,145.21,144.88,144.91,31324.0,141.4268,141.5243,141.2026,141.2319,31324.0
2023-03-20 12:00:00,144.9,144.92,144.77,144.8,31551.0,141.2221,141.2416,141.0954,141.1247,31551.0
2023-03-20 12:05:00,144.76,144.87,144.58,144.58,47630.0,141.0857,141.1929,140.9102,140.9102,47630.0
2023-03-20 12:10:00,144.59,144.6,144.41,144.54,35836.0,140.92,140.9297,140.7446,140.8713,35836.0
2023-03-20 12:15:00,144.56,144.6,144.45,144.49,45586.0,140.8908,140.9297,140.7835,140.8225,45586.0
2023-03-20 12:20:00,144.49,144.68,144.48,144.65,24659.0,140.8225,141.0077,140.8128,140.9785,24659.0
2023-03-20 12:25:00,144.65,144.9,144.65,144.89,10037.0,140.9785,141.2221,140.9785,141.2124,10037.0
2023-03-20 12:30:00,144.9,145.14,144.89,145.12,18576.0,141.2221,141.456,141.2124,141.4365,18576.0
2023-03-20 12:35:00,145.11,145.3,145.1,145.29,32071.0,141.4268,141.612,141.417,141.6022,32071.0
2023-03-20 12:40:00,145.29,145.39,145.27,145.34,30673.0,141.6022,141.6997,141.5827,141.651,30673.0
2023-03-20 12:45:00,145.33,145.48,145.29,145.38,31013.0,141.6412,141.7874,141.6022,141.6899,31013.0
2023-03-20 12:50:00,145.4,145.57,145.4,145.54,27795.0,141.7094,141.8751,141.7094,141.8459,27795.0
2023-03-20 12:55:00,145.55,145.8,145.55,145.74,33438.0,141.8556,142.0993,141.8556,142.0408,33438.0
2023-03-20 13:00:00,145.74,145.98,145.69,145.89,59911.0,142.0408,142.2747,141.9921,142.187,59911.0
2023-03-20 13:05:00,145.91,146.03,145.84,145.97,55845.0,142.2065,142.3234,142.1383,142.265,55845.0
2023-03-20 13:10:00,145.96,145.96,145.72,145.74,35776.0,142.2552,142.2552,142.0213,142.0408,35776.0
2023-03-20 13:15:00,145.74,145.9,145.74,145.83,44383.0,142.0408,142.1967,142.0408,142.1285,44383.0
2023-03-20 13:20:00,145.83,145.88,145.74,145.78,45684.0,142.1285,142.1773,142.0408,142.0798,45684.0
2023-03-20 13:25:00,145.77,145.8,145.65,145.74,24744.0,142.07,142.0993,141.9531,142.0408,24744.0
2023-03-20 13:30:00,145.73,145.8,145.68,145.69,43527.0,142.0311,142.0993,141.9823,141.9921,43527.0
2023-03-20 13:35:00,145.68,145.76,145.65,145.76,25595.0,141.9823,142.0603,141.9531,142.0603,25595.0
2023-03-20 13:40:00,145.76,145.94,145.73,145.93,42180.0,142.0603,142.2357,142.0311,142.226,42180.0
2023-03-20 13:45:00,145.94,145.97,145.84,145.95,43562.0,142.2357,142.265,142.1383,142.2455,43562.0
2023-03-20 13:50:00,145.96,146.0,145.72,145.72,41279.0,142.2552,142.2942,142.0213,142.0213,41279.0
2023-03-20 13:55:00,145.72,145.74,145.58,145.59,34265.0,142.0213,142.0408,141.8849,141.8946,34265.0
2023-03-20 14:00:00,145.6,145.62,145.57,145.58,21857.0,141.9044,141.9238,141.8751,141.8849,21857.0
2023-03-20 14:05:00,145.58,145.72,145.57,145.69,39901.0,141.8849,142.0213,141.8751,141.9921,39901.0
2023-03-20 14:10:00,145.69,145.86,145.69,145.83,67002.0,141.9921,142.1578,141.9921,142.1285,67002.0
2023-03-20 14:15:00,145.83,145.94,145.77,145.92,59828.0,142.1285,142.2357,142.07,142.2162,59828.0
2023-03-20 14:20:00,145.92,146.02,145.9,145.97,35745.0,142.2162,142.3137,142.1967,142.265,35745.0
2023-03-20 14:25:00,145.97,145.99,145.87,145.87,27314.0,142.265,142.2845,142.1675,142.1675,27314.0
2023-03-20 14:30:00,145.87,145.87,145.48,145.52,39045.0,142.1675,142.1675,141.7874,141.8264,39045.0
2023-03-20 14:35:00,145.52,145.52,145.38,145.47,31455.0,141.8264,141.8264,141.6899,141.7777,31455.0
2023-03-20 14:40:00,145.46,145.53,145.42,145.43,35698.0,141.7679,141.8361,141.7289,141.7387,35698.0
2023-03-20 14:45:00,145.43,145.61,145.41,145.58,67934.0,141.7387,141.9141,141.7192,141.8849,67934.0
2023-03-20 14:50:00,145.59,145.76,145.58,145.66,28234.0,141.8946,142.0603,141.8849,141.9628,28234.0
2023-03-20 14:55:00,145.66,145.66,145.54,145.6,22777.0,141.9628,141.9628,141.8459,141.9044,22777.0
2023-03-20 15:00:00,145.59,145.59,145.45,145.56,26511.0,141.8946,141.8946,141.7582,141.8654,26511.0
2023-03-20 15:05:00,145.55,145.63,145.51,145.52,31558.0,141.8556,141.9336,141.8166,141.8264,31558.0
2023-03-20 15:10:00,145.52,145.6,145.44,145.47,31101.0,141.8264,141.9044,141.7484,141.7777,31101.0
2023-03-20 15:15:00,145.47,145.54,145.37,145.53,29868.0,141.7777,141.8459,141.6802,141.8361,29868.0
2023-03-20 15:20:00,145.53,145.53,145.32,145.47,98666.0,141.8361,141.8361,141.6315,141.7777,98666.0
2023-03-20 15:25:00,145.47,145.59,145.47,145.56,41590.0,141.7777,141.8946,141.7777,141.8654,41590.0
2023-03-20 15:30:00,145.55,145.65,145.53,145.6,48603.0,141.8556,141.9531,141.8361,141.9044,48603.0
2023-03-20 15:35:00,145.62,145.66,145.52,145.56,48110.0,141.9238,141.9628,141.8264,141.8654,48110.0
2023-03-20 15:40:00,145.55,145.67,145.54,145.6,58756.0,141.8556,141.9726,141.8459,141.9044,58756.0
2023-03-20 15:45:00,145.59,145.85,145.55,145.71,78387.0,141.8946,142.148,141.8556,142.0116,78387.0
2023-03-20 15:50:00,145.72,145.78,145.46,145.59,137359.0,142.0213,142.0798,141.7679,141.8946,137359.0
2023-03-20 15:55:00,145.58,145.66,145.49,145.66,300858.0,141.8849,141.9628,141.7971,141.9628,300858.0
2023-03-21 09:30:00,146.18,146.64,146.09,146.45,77465.0,142.4696,142.918,142.3819,142.7328,77465.0
2023-03-21 09:35:00,146.48,146.5,146.16,146.22,59390.0,142.762,142.7815,142.4501,142.5086,59390.0
2023-03-21 09:40:00,146.24,146.28,145.77,145.78,40506.0,142.5281,142.5671,142.07,142.0798,40506.0
2023-03-21 09:45:00,145.81,145.97,145.44,145.53,68674.0,142.109,142.265,141.7484,141.8361,68674.0
2023-03-21 09:50:00,145.53,145.6,145.34,145.53,79066.0,141.8361,141.9044,141.651,141.8361,79066.0
2023-03-21 09:55:00,145.54,145.92,145.54,145.87,69976.0,141.8459,142.2162,141.8459,142.1675,69976.0
2023-03-21 10:00:00,145.89,146.14,145.4,145.48,72933.0,142.187,142.4307,141.7094,141.7874,72933.0
2023-03-21 10:05:00,145.48,145.5,145.01,145.15,91779.0,141.7874,141.8069,141.3293,141.4658,91779.0
2023-03-21 10:10:00,145.16,145.18,144.79,144.84,66608.0,141.4755,141.495,141.1149,141.1636,66608.0
2023-03-21 10:15:00,144.81,145.03,144.72,144.83,84648.0,141.1344,141.3488,141.0467,141.1539,84648.0
2023-03-21 10:20:00,144.82,144.84,144.39,144.51,72336.0,141.1442,141.1636,140.7251,140.842,72336.0
2023-03-21 10:25:00,144.5,144.71,144.45,144.63,69039.0,140.8323,141.0369,140.7835,140.959,69039.0
2023-03-21 10:30:00,144.63,144.82,144.49,144.78,53212.0,140.959,141.1442,140.8225,141.1052,53212.0
2023-03-21 10:35:00,144.8,144.89,144.68,144.86,36596.0,141.1247,141.2124,141.0077,141.1831,36596.0
2023-03-21 10:40:00,144.87,144.93,144.73,144.76,40888.0,141.1929,141.2514,141.0564,141.0857,40888.0
2023-03-21 10:45:00,144.76,145.02,144.75,145.02,32295.0,141.0857,141.3391,141.0759,141.3391,32295.0
2023-03-21 10:50:00,145.02,145.11,144.89,144.97,30702.0,141.3391,141.4268,141.2124,141.2903,30702.0
2023-03-21 10:55:00,144.98,145.17,144.94,145.09,30264.0,141.3001,141.4853,141.2611,141.4073,30264.0
2023-03-21 11:00:00,145.09,145.09,144.78,144.82,25400.0,141.4073,141.4073,141.1052,141.1442,25400.0
2023-03-21 11:05:00,144.81,144.94,144.81,144.92,19648.0,141.1344,141.2611,141.1344,141.2416,19648.0
2023-03-21 11:10:00,144.92,145.06,144.92,145.04,19238.0,141.2416,141.3781,141.2416,141.3586,19238.0
2023-03-21 11:15:00,145.04,145.06,144.86,144.95,22038.0,141.3586,141.3781,141.1831,141.2709,22038.0
2023-03-21 11:20:00,144.94,144.96,144.82,144.9,24280.0,141.2611,141.2806,141.1442,141.2221,24280.0
2023-03-21 11:25:00,144.9,145.01,144.84,144.91,29625.0,141.2221,141.3293,141.1636,141.2319,29625.0
2023-03-21 11:30:00,144.91,145.02,144.82,144.84,26758.0,141.2319,141.3391,141.1442,141.1636,26758.0
2023-03-21 11:35:00,144.81,144.88,144.67,144.69,38688.0,141.1344,141.2026,140.998,141.0175,38688.0
2023-03-21 11:40:00,144.69,144.87,144.57,144.84,35941.0,141.0175,141.1929,140.9005,141.1636,35941.0
2023-03-21 11:45:00,144.82,144.92,144.75,144.9,32044.0,141.1442,141.2416,141.0759,141.2221,32044.0
2023-03-21 11:50:00,144.9,145.03,144.89,145.0,32988.0,141.2221,141.3488,141.2124,141.3196,32988.0
2023-03-21 11:55:00,144.98,145.1,144.95,145.01,22779.0,141.3001,141.417,141.2709,141.3293,22779.0
2023-03-21 12:00:00,145.0,145.07,144.94,144.95,28203.0,141.3196,141.3878,141.2611,141.2709,28203.0
2023-03-21 12:05:00,144.93,145.02,144.77,144.78,19021.0,141.2514,141.3391,141.0954,141.1052,19021.0
2023-03-21 12:10:00,144.74,144.88,144.68,144.83,17542.0,141.0662,141.2026,141.0077,141.1539,17542.0
2023-03-21 12:15:00,144.85,144.96,144.78,144.86,22393.0,141.1734,141.2806,141.1052,141.1831,22393.0
2023-03-21 12:20:00,144.85,144.85,144.6,144.67,17753.0,141.1734,141.1734,140.9297,140.998,17753.0
2023-03-21 12:25:00,144.67,144.82,144.67,144.8,18819.0,140.998,141.1442,140.998,141.1247,18819.0
2023-03-21 12:30:00,144.78,144.82,144.64,144.66,20306.0,141.1052,141.1442,140.9687,140.9882,20306.0
2023-03-21 12:35:00,144.66,144.72,144.61,144.61,19607.0,140.9882,141.0467,140.9395,140.9395,19607.0
2023-03-21 12:40:00,144.61,144.64,144.53,144.56,19993.0,140.9395,140.9687,140.8615,140.8908,19993.0
2023-03-21 12:45:00,144.55,144.6,144.52,144.54,20084.0,140.881,140.9297,140.8518,140.8713,20084.0
2023-03-21 12:50:00,144.54,144.66,144.54,144.57,18580.0,140.8713,140.9882,140.8713,140.9005,18580.0
2023-03-21 12:55:00,144.56,144.66,144.55,144.55,20697.0,140.8908,140.9882,140.881,140.881,20697.0
2023-03-21 13:00:00,144.56,144.57,144.44,144.5,21807.0,140.8908,140.9005,140.7738,140.8323,21807.0
2023-03-21 13:05:00,144.5,144.61,144.49,144.57,16824.0,140.8323,140.9395,140.8225,140.9005,16824.0
2023-03-21 13:10:00,144.58,144.67,144.55,144.6,19529.0,140.9102,140.998,140.881,140.9297,19529.0
2023-03-21 13:15:00,144.59,144.62,144.49,144.5,23036.0,140.92,140.9492,140.8225,140.8323,23036.0
2023-03-21 13:20:00,144.5,144.75,144.49,144.75,24296.0,140.8323,141.0759,140.8225,141.0759,24296.0
2023-03-21 13:25:00,144.72,144.94,144.71,144.9,27608.0,141.0467,141.2611,141.0369,141.2221,27608.0
2023-03-21 13:30:00,144.91,144.92,144.71,144.81,24741.0,141.2319,141.2416,141.0369,141.1344,24741.0
2023-03-21 13:35:00,144.8,144.83,144.67,144.72,36257.0,141.1247,141.1539,140.998,141.0467,36257.0
2023-03-21 13:40:00,144.73,144.74,144.57,144.57,19090.0,141.0564,141.0662,140.9005,140.9005,19090.0
2023-03-21 13:45:00,144.58,144.58,144.44,144.44,20899.0,140.9102,140.9102,140.7738,140.7738,20899.0
2023-03-21 13:50:00,144.43,144.45,144.36,144.39,18511.0,140.7641,140.7835,140.6958,140.7251,18511.0
2023-03-21 13:55:00,144.38,144.41,144.25,144.29,25387.0,140.7153,140.7446,140.5886,140.6276,25387.0
2023-03-21 14:00:00,144.29,144.45,144.26,144.45,55349.0,140.6276,140.7835,140.5984,140.7835,55349.0
2023-03-21 14:05:00,144.45,144.63,144.38,144.59,38946.0,140.7835,140.959,140.7153,140.92,38946.0
2023-03-21 14:10:00,144.58,144.6,144.47,144.53,27654.0,140.9102,140.9297,140.803,140.8615,27654.0
2023-03-21 14:15:00,144.53,144.56,144.48,144.52,18443.0,140.8615,140.8908,140.8128,140.8518,18443.0
2023-03-21 14:20:00,144.52,144.65,144.52,144.6,15768.0,140.8518,140.9785,140.8518,140.9297,15768.0
2023-03-21 14:25:00,144.61,144.65,144.58,144.61,18503.0,140.9395,140.9785,140.9102,140.9395,18503.0
2023-03-21 14:30:00,144.63,144.66,144.62,144.64,33502.0,140.959,140.9882,140.9492,140.9687,33502.0
2023-03-21 14:35:00,144.65,144.85,144.64,144.68,25068.0,140.9785,141.1734,140.9687,141.0077,25068.0
2023-03-21 14:40:00,144.68,144.73,144.64,144.69,21922.0,141.0077,141.0564,140.9687,141.0175,21922.0
2023-03-21 14:45:00,144.67,144.74,144.67,144.72,10061.0,140.998,141.0662,140.998,141.0467,10061.0
2023-03-21 14:50:00,144.71,144.79,144.7,144.76,14169.0,141.0369,141.1149,141.0272,141.0857,14169.0
2023-03-21 14:55:00,144.77,144.98,144.74,144.84,17882.0,141.0954,141.3001,141.0662,141.1636,17882.0
2023-03-21 15:00:00,144.82,144.94,144.82,144.87,20205.0,141.1442,141.2611,141.1442,141.1929,20205.0
2023-03-21 15:05:00,144.87,144.94,144.84,144.92,38595.0,141.1929,141.2611,141.1636,141.2416,38595.0
2023-03-21 15:10:00,144.9,144.96,144.83,144.84,33744.0,141.2221,141.2806,141.1539,141.1636,33744.0
2023-03-21 15:15:00,144.84,144.86,144.78,144.84,28572.0,141.1636,141.1831,141.1052,141.1636,28572.0
2023-03-21 15:20:00,144.83,144.89,144.79,144.83,29736.0,141.1539,141.2124,141.1149,141.1539,29736.0
2023-03-21 15:25:00,144.81,144.89,144.78,144.88,30271.0,141.1344,141.2124,141.1052,141.2026,30271.0
2023-03-21 15:30:00,144.87,144.92,144.77,144.77,45384.0,141.1929,141.2416,141.0954,141.0954,45384.0
2023-03-21 15:35:00,144.77,144.89,144.76,144.87,57408.0,141.0954,141.2124,141.0857,141.1929,57408.0
2023-03-21 15:40:00,144.88,145.01,144.86,145.0,73224.0,141.2026,141.3293,141.1831,141.3196,73224.0
2023-03-21 15:45:00,144.99,145.01,144.91,144.92,100853.0,141.3098,141.3293,141.2319,141.2416,100853.0
2023-03-21 15:50:00,144.91,144.91,144.72,144.74,99230.0,141.2319,141.2319,141.0467,141.0662,99230.0
2023-03-21 15:55:00,144.72,144.74,144.55,144.72,286611.0,141.0467,141.0662,140.881,141.0467,286611.0
2023-03-22 09:30:00,144.95,145.03,144.51,144.8,80165.0,141.2709,141.3488,140.842,141.1247,80165.0
2023-03-22 09:35:00,144.8,144.86,144.42,144.49,58468.0,141.1247,141.1831,140.7543,140.8225,58468.0
2023-03-22 09:40:00,144.49,144.49,143.95,144.04,60832.0,140.8225,140.8225,140.2962,140.384,60832.0
2023-03-22 09:45:00,144.12,144.19,143.81,144.07,102645.0,140.4619,140.5301,140.1598,140.4132,102645.0
2023-03-22 09:50:00,144.1,144.28,144.07,144.12,33140.0,140.4424,140.6179,140.4132,140.4619,33140.0
2023-03-22 09:55:00,144.12,144.25,144.02,144.17,38739.0,140.4619,140.5886,140.3645,140.5107,38739.0
2023-03-22 10:00:00,144.16,144.37,144.16,144.31,52910.0,140.5009,140.7056,140.5009,140.6471,52910.0
2023-03-22 10:05:00,144.32,144.45,143.74,143.78,70248.0,140.6568,140.7835,140.0916,140.1306,70248.0
2023-03-22 10:10:00,143.81,144.12,143.79,144.11,28303.0,140.1598,140.4619,140.1403,140.4522,28303.0
2023-03-22 10:15:00,144.09,144.13,143.98,144.06,24429.0,140.4327,140.4717,140.3255,140.4034,24429.0
2023-03-22 10:20:00,144.08,144.16,143.93,144.12,21312.0,140.4229,140.5009,140.2767,140.4619,21312.0
2023-03-22 10:25:00,144.12,144.41,144.12,144.41,27427.0,140.4619,140.7446,140.4619,140.7446,27427.0
2023-03-22 10:30:00,144.41,144.41,144.2,144.25,24099.0,140.7446,140.7446,140.5399,140.5886,24099.0
2023-03-22 10:35:00,144.22,144.38,144.17,144.34,22293.0,140.5594,140.7153,140.5107,140.6763,22293.0
2023-03-22 10:40:00,144.31,144.49,144.3,144.45,17243.0,140.6471,140.8225,140.6374,140.7835,17243.0
2023-03-22 10:45:00,144.44,144.48,144.41,144.44,11479.0,140.7738,140.8128,140.7446,140.7738,11479.0
2023-03-22 10:50:00,144.46,144.53,144.4,144.52,18623.0,140.7933,140.8615,140.7348,140.8518,18623.0
2023-03-22 10:55:00,144.51,144.53,144.46,144.46,19989.0,140.842,140.8615,140.7933,140.7933,19989.0
2023-03-22 11:00:00,144.47,144.49,144.37,144.37,13979.0,140.803,140.8225,140.7056,140.7056,13979.0
2023-03-22 11:05:00,144.38,144.45,144.36,144.44,12285.0,140.7153,140.7835,140.6958,140.7738,12285.0
2023-03-22 11:10:00,144.43,144.44,144.36,144.38,23716.0,140.7641,140.7738,140.6958,140.7153,23716.0
2023-03-22 11:15:00,144.38,144.61,144.37,144.6,22464.0,140.7153,140.9395,140.7056,140.9297,22464.0
2023-03-22 11:20:00,144.61,144.68,144.51,144.52,16065.0,140.9395,141.0077,140.842,140.8518,16065.0
2023-03-22 11:25:00,144.52,144.52,144.28,144.37,15116.0,140.8518,140.8518,140.6179,140.7056,15116.0
2023-03-22 11:30:00,144.37,144.53,144.27,144.53,23177.0,140.7056,140.8615,140.6081,140.8615,23177.0
2023-03-22 11:35:00,144.51,144.58,144.43,144.52,30943.0,140.842,140.9102,140.7641,140.8518,30943.0
2023-03-22 11:40:00,144.52,144.53,144.46,144.48,24223.0,140.8518,140.8615,140.7933,140.8128,24223.0
2023-03-22 11:45:00,144.48,144.59,144.47,144.52,18110.0,140.8128,140.92,140.803,140.8518,18110.0
2023-03-22 11:50:00,144.53,144.67,144.49,144.65,21783.0,140.8615,140.998,140.8225,140.9785,21783.0
2023-03-22 11:55:00,144.65,144.67,144.59,144.65,21699.0,140.9785,140.998,140.92,140.9785,21699.0
2023-03-22 12:00:00,144.65,144.81,144.65,144.77,41768.0,140.9785,141.1344,140.9785,141.0954,41768.0
2023-03-22 12:05:00,144.76,144.76,144.6,144.61,21058.0,141.0857,141.0857,140.9297,140.9395,21058.0
2023-03-22 12:10:00,144.61,144.7,144.59,144.7,33094.0,140.9395,141.0272,140.92,141.0272,33094.0
2023-03-22 12:15:00,144.7,144.76,144.64,144.67,21299.0,141.0272,141.0857,140.9687,140.998,21299.0
2023-03-22 12:20:00,144.66,144.68,144.53,144.59,25953.0,140.9882,141.0077,140.8615,140.92,25953.0
2023-03-22 12:25:00,144.58,144.7,144.54,144.65,14835.0,140.9102,141.0272,140.8713,140.9785,14835.0
2023-03-22 12:30:00,144.64,144.66,144.61,144.65,8748.0,140.9687,140.9882,140.9395,140.9785,8748.0
2023-03-22 12:35:00,144.66,144.67,144.61,144.63,6849.0,140.9882,140.998,140.9395,140.959,6849.0
2023-03-22 12:40:00,144.63,144.67,144.59,144.62,14007.0,140.959,140.998,140.92,140.9492,14007.0
2023-03-22 12:45:00,144.6,144.6,144.47,144.5,13838.0,140.9297,140.9297,140.803,140.8323,13838.0
2023-03-22 12:50:00,144.49,144.54,144.48,144.5,8515.0,140.8225,140.8713,140.8128,140.8323,8515.0
2023-03-22 12:55:00,144.5,144.5,144.34,144.35,7159.0,140.8323,140.8323,140.6763,140.6861,7159.0
2023-03-22 13:00:00,144.33,144.34,144.22,144.26,17049.0,140.6666,140.6763,140.5594,140.5984,17049.0
2023-03-22 13:05:00,144.28,144.48,144.24,144.48,22076.0,140.6179,140.8128,140.5789,140.8128,22076.0
2023-03-22 13:10:00,144.47,144.63,144.46,144.57,21045.0,140.803,140.959,140.7933,140.9005,21045.0
2023-03-22 13:15:00,144.57,144.58,144.48,144.56,10929.0,140.9005,140.9102,140.8128,140.8908,10929.0
2023-03-22 13:20:00,144.54,144.59,144.53,144.58,14597.0,140.8713,140.92,140.8615,140.9102,14597.0
2023-03-22 13:25:00,144.6,144.65,144.6,144.64,11990.0,140.9297,140.9785,140.9297,140.9687,11990.0
2023-03-22 13:30:00,144.63,144.67,144.59,144.59,16731.0,140.959,140.998,140.92,140.92,16731.0
2023-03-22 13:35:00,144.59,144.65,144.58,144.61,12910.0,140.92,140.9785,140.9102,140.9395,12910.0
2023-03-22 13:40:00,144.61,144.64,144.58,144.61,15605.0,140.9395,140.9687,140.9102,140.9395,15605.0
2023-03-22 13:45:00,144.62,144.62,144.52,144.56,11939.0,140.9492,140.9492,140.8518,140.8908,11939.0
2023-03-22 13:50:00,144.57,144.63,144.55,144.63,28498.0,140.9005,140.959,140.881,140.959,28498.0
2023-03-22 13:55:00,144.64,144.79,144.63,144.7,26876.0,140.9687,141.1149,140.959,141.0272,26876.0
2023-03-22 14:00:00,144.72,145.06,144.66,144.91,63173.0,141.0467,141.3781,140.9882,141.2319,63173.0
2023-03-22 14:05:00,144.92,145.29,144.89,144.93,44627.0,141.2416,141.6022,141.2124,141.2514,44627.0
2023-03-22 14:10:00,144.97,145.13,144.78,144.88,53301.0,141.2903,141.4463,141.1052,141.2026,53301.0
2023-03-22 14:15:00,144.88,145.08,144.79,145.05,28189.0,141.2026,141.3976,141.1149,141.3683,28189.0
2023-03-22 14:20:00,145.02,145.05,144.81,144.89,24190.0,141.3391,141.3683,141.1344,141.2124,24190.0
2023-03-22 14:25:00,144.88,145.09,144.88,145.06,34088.0,141.2026,141.4073,141.2026,141.3781,34088.0
2023-03-22 14:30:00,145.06,145.28,144.91,145.0,53576.0,141.3781,141.5925,141.2319,141.3196,53576.0
2023-03-22 14:35:00,144.97,145.19,144.53,145.02,51889.0,141.2903,141.5048,140.8615,141.3391,51889.0
2023-03-22 14:40:00,145.05,145.46,145.05,145.31,51659.0,141.3683,141.7679,141.3683,141.6217,51659.0
2023-03-22 14:45:00,145.34,145.61,145.23,145.54,72006.0,141.651,141.9141,141.5437,141.8459,72006.0
2023-03-22 14:50:00,145.53,145.68,145.03,145.03,69226.0,141.8361,141.9823,141.3488,141.3488,69226.0
2023-03-22 14:55:00,145.06,145.13,144.77,144.83,59770.0,141.3781,141.4463,141.0954,141.1539,59770.0
2023-03-22 15:00:00,144.79,144.87,144.15,144.19,51090.0,141.1149,141.1929,140.4912,140.5301,51090.0
2023-03-22 15:05:00,144.24,144.3,143.92,144.22,43023.0,140.5789,140.6374,140.267,140.5594,43023.0
2023-03-22 15:10:00,144.25,144.66,144.24,144.6,66662.0,140.5886,140.9882,140.5789,140.9297,66662.0
2023-03-22 15:15:00,144.62,144.86,144.55,144.72,27240.0,140.9492,141.1831,140.881,141.0467,27240.0
2023-03-22 15:20:00,144.73,145.14,144.64,144.96,41137.0,141.0564,141.456,140.9687,141.2806,41137.0
2023-03-22 15:25:00,144.98,145.08,144.86,145.01,36515.0,141.3001,141.3976,141.1831,141.3293,36515.0
2023-03-22 15:30:00,145.04,145.08,144.56,144.59,40933.0,141.3586,141.3976,140.8908,140.92,40933.0
2023-03-22 15:35:00,144.61,144.66,144.41,144.57,54046.0,140.9395,140.9882,140.7446,140.9005,54046.0
2023-03-22 15:40:00,144.59,144.63,144.43,144.43,69499.0,140.92,140.959,140.7641,140.7641,69499.0
2023-03-22 15:45:00,144.43,144.43,144.18,144.37,98240.0,140.7641,140.7641,140.5204,140.7056,98240.0
2023-03-22 15:50:00,144.36,144.36,143.68,143.7,70736.0,140.6958,140.6958,140.0331,140.0526,70736.0
2023-03-22 15:55:00,143.73,143.8,143.42,143.45,289589.0,140.0818,140.15,139.7797,139.8089,289589.0
2023-03-23 09:30:00,142.91,143.4,142.44,142.49,140026.0,139.2826,139.7602,138.8246,138.8733,140026.0
2023-03-23 09:35:00,142.48,142.78,142.48,142.69,48407.0,138.8635,139.1559,138.8635,139.0682,48407.0
2023-03-23 09:40:00,142.66,142.96,142.49,142.93,64296.0,139.039,139.3314,138.8733,139.3021,64296.0
2023-03-23 09:45:00,142.93,143.09,142.75,143.03,38030.0,139.3021,139.4581,139.1267,139.3996,38030.0
2023-03-23 09:50:00,143.06,143.39,143.01,143.22,27698.0,139.4288,139.7505,139.3801,139.5848,27698.0
2023-03-23 09:55:00,143.22,143.34,142.94,142.98,20459.0,139.5848,139.7017,139.3119,139.3509,20459.0
2023-03-23 10:00:00,142.98,143.51,142.97,143.47,44228.0,139.3509,139.8674,139.3411,139.8284,44228.0
2023-03-23 10:05:00,143.46,143.53,143.4,143.46,54707.0,139.8187,139.8869,139.7602,139.8187,54707.0
2023-03-23 10:10:00,143.46,143.62,143.3,143.3,37059.0,139.8187,139.9746,139.6627,139.6627,37059.0
2023-03-23 10:15:00,143.3,143.39,143.25,143.27,27557.0,139.6627,139.7505,139.614,139.6335,27557.0
2023-03-23 10:20:00,143.28,143.3,143.13,143.19,26103.0,139.6432,139.6627,139.4971,139.5555,26103.0
2023-03-23 10:25:00,143.17,143.19,142.89,142.94,44457.0,139.536,139.5555,139.2631,139.3119,44457.0
2023-03-23 10:30:00,142.93,143.2,142.92,143.17,37711.0,139.3021,139.5653,139.2924,139.536,37711.0
2023-03-23 10:35:00,143.17,143.32,143.12,143.32,40111.0,139.536,139.6822,139.4873,139.6822,40111.0
2023-03-23 10:40:00,143.31,143.46,143.28,143.46,31751.0,139.6725,139.8187,139.6432,139.8187,31751.0
2023-03-23 10:45:00,143.46,143.56,143.37,143.5,34630.0,139.8187,139.9161,139.731,139.8577,34630.0
2023-03-23 10:50:00,143.5,143.82,143.5,143.77,46048.0,139.8577,140.1695,139.8577,140.1208,46048.0
2023-03-23 10:55:00,143.76,143.85,143.69,143.74,36764.0,140.1111,140.1988,140.0428,140.0916,36764.0
2023-03-23 11:00:00,143.76,143.82,143.54,143.54,82805.0,140.1111,140.1695,139.8966,139.8966,82805.0
2023-03-23 11:05:00,143.55,143.59,143.39,143.44,99079.0,139.9064,139.9454,139.7505,139.7992,99079.0
2023-03-23 11:10:00,143.42,143.52,143.39,143.4,30657.0,139.7797,139.8772,139.7505,139.7602,30657.0
2023-03-23 11:15:00,143.4,143.41,143.01,143.19,64626.0,139.7602,139.7699,139.3801,139.5555,64626.0
2023-03-23 11:20:00,143.21,143.3,143.18,143.26,45901.0,139.575,139.6627,139.5458,139.6238,45901.0
2023-03-23 11:25:00,143.28,143.3,143.19,143.19,29972.0,139.6432,139.6627,139.5555,139.5555,29972.0
2023-03-23 11:30:00,143.2,143.32,143.05,143.09,21346.0,139.5653,139.6822,139.4191,139.4581,21346.0
2023-03-23 11:35:00,143.08,143.26,143.05,143.24,22907.0,139.4483,139.6238,139.4191,139.6043,22907.0
2023-03-23 11:40:00,143.25,143.3,143.13,143.15,22101.0,139.614,139.6627,139.4971,139.5165,22101.0
2023-03-23 11:45:00,143.16,143.36,143.1,143.34,67902.0,139.5263,139.7212,139.4678,139.7017,67902.0
2023-03-23 11:50:00,143.34,143.52,143.34,143.43,19331.0,139.7017,139.8772,139.7017,139.7894,19331.0
2023-03-23 11:55:00,143.41,143.47,143.3,143.34,25502.0,139.7699,139.8284,139.6627,139.7017,25502.0
2023-03-23 12:00:00,143.34,143.34,143.02,143.06,43683.0,139.7017,139.7017,139.3898,139.4288,43683.0
2023-03-23 12:05:00,143.06,143.28,143.03,143.26,53646.0,139.4288,139.6432,139.3996,139.6238,53646.0
2023-03-23 12:10:00,143.25,143.26,143.08,143.13,73643.0,139.614,139.6238,139.4483,139.4971,73643.0
2023-03-23 12:15:00,143.13,143.13,142.99,143.08,53309.0,139.4971,139.4971,139.3606,139.4483,53309.0
2023-03-23 12:20:00,143.09,143.11,142.91,143.11,65280.0,139.4581,139.4776,139.2826,139.4776,65280.0
2023-03-23 12:25:00,143.11,143.12,142.99,143.01,72678.0,139.4776,139.4873,139.3606,139.3801,72678.0
2023-03-23 12:30:00,143.02,143.05,142.99,143.0,30253.0,139.3898,139.4191,139.3606,139.3704,30253.0
2023-03-23 12:35:00,143.01,143.02,142.68,142.72,43865.0,139.3801,139.3898,139.0585,139.0975,43865.0
2023-03-23 12:40:00,142.72,142.84,142.65,142.83,56757.0,139.0975,139.2144,139.0292,139.2047,56757.0
2023-03-23 12:45:00,142.86,142.91,142.72,142.87,30923.0,139.2339,139.2826,139.0975,139.2437,30923.0
2023-03-23 12:50:00,142.88,142.93,142.78,142.93,22874.0,139.2534,139.3021,139.1559,139.3021,22874.0
2023-03-23 12:55:00,142.92,142.95,142.82,142.87,58875.0,139.2924,139.3216,139.1949,139.2437,58875.0
2023-03-23 13:00:00,142.87,142.9,142.81,142.82,21658.0,139.2437,139.2729,139.1852,139.1949,21658.0
2023-03-23 13:05:00,142.82,142.88,142.72,142.75,19913.0,139.1949,139.2534,139.0975,139.1267,19913.0
2023-03-23 13:10:00,142.76,142.77,142.46,142.63,26341.0,139.1364,139.1462,138.8441,139.0097,26341.0
2023-03-23 13:15:00,142.63,142.68,142.53,142.61,33193.0,139.0097,139.0585,138.9123,138.9903,33193.0
2023-03-23 13:20:00,142.61,142.81,142.61,142.72,35894.0,138.9903,139.1852,138.9903,139.0975,35894.0
2023-03-23 13:25:00,142.69,142.78,142.5,142.6,39007.0,139.0682,139.1559,138.883,138.9805,39007.0
2023-03-23 13:30:00,142.59,142.69,142.53,142.53,23740.0,138.9708,139.0682,138.9123,138.9123,23740.0
2023-03-23 13:35:00,142.54,142.54,142.38,142.4,21695.0,138.922,138.922,138.7661,138.7856,21695.0
2023-03-23 13:40:00,142.39,142.46,142.38,142.39,17247.0,138.7758,138.8441,138.7661,138.7758,17247.0
2023-03-23 13:45:00,142.39,142.4,142.14,142.22,26487.0,138.7758,138.7856,138.5322,138.6101,26487.0
2023-03-23 13:50:00,142.23,142.24,142.1,142.17,25921.0,138.6199,138.6296,138.4932,138.5614,25921.0
2023-03-23 13:55:00,142.16,142.21,142.14,142.19,28947.0,138.5517,138.6004,138.5322,138.5809,28947.0
2023-03-23 14:00:00,142.19,142.38,142.19,142.37,39424.0,138.5809,138.7661,138.5809,138.7563,39424.0
2023-03-23 14:05:00,142.37,142.42,142.3,142.32,20154.0,138.7563,138.8051,138.6881,138.7076,20154.0
2023-03-23 14:10:00,142.33,142.38,142.29,142.33,16510.0,138.7174,138.7661,138.6784,138.7174,16510.0
2023-03-23 14:15:00,142.31,142.37,142.21,142.32,29523.0,138.6979,138.7563,138.6004,138.7076,29523.0
2023-03-23 14:20:00,142.31,142.37,142.28,142.3,30169.0,138.6979,138.7563,138.6686,138.6881,30169.0
2023-03-23 14:25:00,142.3,142.31,141.91,141.91,38331.0,138.6881,138.6979,138.308,138.308,38331.0
2023-03-23 14:30:00,141.91,141.97,141.9,141.92,32429.0,138.308,138.3665,138.2983,138.3178,32429.0
2023-03-23 14:35:00,141.94,142.01,141.73,141.73,39489.0,138.3373,138.4055,138.1326,138.1326,39489.0
2023-03-23 14:40:00,141.75,141.77,141.51,141.53,24981.0,138.1521,138.1716,137.9182,137.9377,24981.0
2023-03-23 14:45:00,141.53,141.73,141.38,141.45,42784.0,137.9377,138.1326,137.7915,137.8597,42784.0
2023-03-23 14:50:00,141.45,141.46,141.2,141.22,40030.0,137.8597,137.8694,137.616,137.6355,40030.0
2023-03-23 14:55:00,141.22,141.74,141.16,141.73,117171.0,137.6355,138.1423,137.5771,138.1326,117171.0
2023-03-23 15:00:00,141.74,142.19,141.72,141.82,87658.0,138.1423,138.5809,138.1228,138.2203,87658.0
2023-03-23 15:05:00,141.84,141.85,141.56,141.83,43614.0,138.2398,138.2495,137.9669,138.23,43614.0
2023-03-23 15:10:00,141.83,141.96,141.73,141.85,74822.0,138.23,138.3567,138.1326,138.2495,74822.0
2023-03-23 15:15:00,141.84,141.97,141.59,141.63,66913.0,138.2398,138.3665,137.9961,138.0351,66913.0
2023-03-23 15:20:00,141.62,141.83,141.43,141.8,79759.0,138.0254,138.23,137.8402,138.2008,79759.0
2023-03-23 15:25:00,141.8,141.97,141.78,141.88,77133.0,138.2008,138.3665,138.1813,138.2788,77133.0
2023-03-23 15:30:00,141.87,141.96,141.68,141.94,72251.0,138.269,138.3567,138.0839,138.3373,72251.0
2023-03-23 15:35:00,141.94,142.2,141.92,142.06,74628.0,138.3373,138.5907,138.3178,138.4542,74628.0
2023-03-23 15:40:00,142.06,142.3,141.98,142.21,83030.0,138.4542,138.6881,138.3762,138.6004,83030.0
2023-03-23 15:45:00,142.21,142.55,142.19,142.41,104919.0,138.6004,138.9318,138.5809,138.7953,104919.0
2023-03-23 15:50:00,142.42,142.63,142.33,142.42,156338.0,138.8051,139.0097,138.7174,138.8051,156338.0
2023-03-23 15:55:00,142.45,142.48,142.25,142.26,341230.0,138.8343,138.8635,138.6394,138.6491,341230.0
2023-03-24 09:30:00,141.91,142.42,140.94,141.11,120889.0,138.308,138.8051,137.3626,137.5283,120889.0
2023-03-24 09:35:00,141.13,141.41,140.72,140.96,53531.0,137.5478,137.8207,137.1482,137.3821,53531.0
2023-03-24 09:40:00,140.96,141.43,140.93,141.43,42763.0,137.3821,137.8402,137.3529,137.8402,42763.0
2023-03-24 09:45:00,141.39,141.49,141.16,141.32,46892.0,137.8012,137.8987,137.5771,137.733,46892.0
2023-03-24 09:50:00,141.31,141.78,141.31,141.64,30299.0,137.7232,138.1813,137.7232,138.0449,30299.0
2023-03-24 09:55:00,141.64,141.71,141.46,141.6,46060.0,138.0449,138.1131,137.8694,138.0059,46060.0
2023-03-24 10:00:00,141.62,141.74,141.42,141.44,37458.0,138.0254,138.1423,137.8305,137.8499,37458.0
2023-03-24 10:05:00,141.44,141.56,141.37,141.44,31757.0,137.8499,137.9669,137.7817,137.8499,31757.0
2023-03-24 10:10:00,141.47,141.72,141.45,141.53,38926.0,137.8792,138.1228,137.8597,137.9377,38926.0
2023-03-24 10:15:00,141.51,141.67,141.34,141.62,39969.0,137.9182,138.0741,137.7525,138.0254,39969.0
2023-03-24 10:20:00,141.61,141.82,141.49,141.82,25015.0,138.0156,138.2203,137.8987,138.2203,25015.0
2023-03-24 10:25:00,141.8,142.15,141.79,142.13,57940.0,138.2008,138.5419,138.1911,138.5224,57940.0
2023-03-24 10:30:00,142.11,142.11,141.9,141.9,16400.0,138.5029,138.5029,138.2983,138.2983,16400.0
2023-03-24 10:35:00,141.9,142.1,141.82,141.9,47339.0,138.2983,138.4932,138.2203,138.2983,47339.0
2023-03-24 10:40:00,141.88,141.88,141.68,141.7,31676.0,138.2788,138.2788,138.0839,138.1033,31676.0
2023-03-24 10:45:00,141.74,141.75,141.49,141.5,60952.0,138.1423,138.1521,137.8987,137.9084,60952.0
2023-03-24 10:50:00,141.49,141.68,141.46,141.67,47024.0,137.8987,138.0839,137.8694,138.0741,47024.0
2023-03-24 10:55:00,141.66,141.89,141.57,141.86,34790.0,138.0644,138.2885,137.9766,138.2593,34790.0
2023-03-24 11:00:00,141.84,141.92,141.77,141.88,42820.0,138.2398,138.3178,138.1716,138.2788,42820.0
2023-03-24 11:05:00,141.89,141.93,141.42,141.45,32501.0,138.2885,138.3275,137.8305,137.8597,32501.0
2023-03-24 11:10:00,141.47,141.48,141.28,141.45,29993.0,137.8792,137.8889,137.694,137.8597,29993.0
2023-03-24 11:15:00,141.41,141.57,141.35,141.35,22117.0,137.8207,137.9766,137.7622,137.7622,22117.0
2023-03-24 11:20:00,141.38,141.56,141.33,141.41,33413.0,137.7915,137.9669,137.7427,137.8207,33413.0
2023-03-24 11:25:00,141.44,141.51,141.38,141.49,25902.0,137.8499,137.9182,137.7915,137.8987,25902.0
2023-03-24 11:30:00,141.5,141.56,141.36,141.4,25371.0,137.9084,137.9669,137.772,137.811,25371.0
2023-03-24 11:35:00,141.4,141.57,141.4,141.55,13812.0,137.811,137.9766,137.811,137.9572,13812.0
2023-03-24 11:40:00,141.57,141.6,141.5,141.56,18876.0,137.9766,138.0059,137.9084,137.9669,18876.0
2023-03-24 11:45:00,141.6,141.99,141.6,141.88,22599.0,138.0059,138.386,138.0059,138.2788,22599.0
2023-03-24 11:50:00,141.87,141.9,141.74,141.75,20148.0,138.269,138.2983,138.1423,138.1521,20148.0
2023-03-24 11:55:00,141.74,142.06,141.74,142.06,18756.0,138.1423,138.4542,138.1423,138.4542,18756.0
2023-03-24 12:00:00,142.04,142.3,141.97,142.02,21305.0,138.4347,138.6881,138.3665,138.4152,21305.0
2023-03-24 12:05:00,141.95,141.97,141.64,141.64,31929.0,138.347,138.3665,138.0449,138.0449,31929.0
2023-03-24 12:10:00,141.63,141.92,141.6,141.92,33716.0,138.0351,138.3178,138.0059,138.3178,33716.0
2023-03-24 12:15:00,141.91,142.06,141.9,141.97,20575.0,138.308,138.4542,138.2983,138.3665,20575.0
2023-03-24 12:20:00,141.99,142.1,141.96,142.1,11344.0,138.386,138.4932,138.3567,138.4932,11344.0
2023-03-24 12:25:00,142.12,142.13,141.98,142.06,21647.0,138.5127,138.5224,138.3762,138.4542,21647.0
2023-03-24 12:30:00,142.07,142.11,141.9,141.91,22482.0,138.464,138.5029,138.2983,138.308,22482.0
2023-03-24 12:35:00,141.92,142.12,141.9,142.04,17211.0,138.3178,138.5127,138.2983,138.4347,17211.0
2023-03-24 12:40:00,142.03,142.18,141.99,142.17,21264.0,138.425,138.5712,138.386,138.5614,21264.0
2023-03-24 12:45:00,142.17,142.36,142.17,142.36,28502.0,138.5614,138.7466,138.5614,138.7466,28502.0
2023-03-24 12:50:00,142.38,142.43,142.08,142.2,31818.0,138.7661,138.8148,138.4737,138.5907,31818.0
2023-03-24 12:55:00,142.21,142.49,142.21,142.36,45207.0,138.6004,138.8733,138.6004,138.7466,45207.0
2023-03-24 13:00:00,142.35,142.4,142.06,142.11,34881.0,138.7368,138.7856,138.4542,138.5029,34881.0
2023-03-24 13:05:00,142.12,142.19,142.11,142.16,26576.0,138.5127,138.5809,138.5029,138.5517,26576.0
2023-03-24 13:10:00,142.14,142.17,142.06,142.08,19608.0,138.5322,138.5614,138.4542,138.4737,19608.0
2023-03-24 13:15:00,142.08,142.2,142.02,142.09,24084.0,138.4737,138.5907,138.4152,138.4834,24084.0
2023-03-24 13:20:00,142.1,142.23,142.1,142.2,17533.0,138.4932,138.6199,138.4932,138.5907,17533.0
2023-03-24 13:25:00,142.2,142.4,142.2,142.3,26842.0,138.5907,138.7856,138.5907,138.6881,26842.0
2023-03-24 13:30:00,142.3,142.43,142.29,142.34,16721.0,138.6881,138.8148,138.6784,138.7271,16721.0
2023-03-24 13:35:00,142.34,142.57,142.33,142.49,18875.0,138.7271,138.9513,138.7174,138.8733,18875.0
2023-03-24 13:40:00,142.49,142.54,142.35,142.37,25408.0,138.8733,138.922,138.7368,138.7563,25408.0
2023-03-24 13:45:00,142.37,142.37,142.28,142.3,17133.0,138.7563,138.7563,138.6686,138.6881,17133.0
2023-03-24 13:50:00,142.31,142.34,142.27,142.34,14578.0,138.6979,138.7271,138.6589,138.7271,14578.0
2023-03-24 13:55:00,142.34,142.37,142.26,142.31,21669.0,138.7271,138.7563,138.6491,138.6979,21669.0
2023-03-24 14:00:00,142.33,142.41,142.24,142.27,20496.0,138.7174,138.7953,138.6296,138.6589,20496.0
2023-03-24 14:05:00,142.25,142.29,142.17,142.27,18631.0,138.6394,138.6784,138.5614,138.6589,18631.0
2023-03-24 14:10:00,142.26,142.44,142.24,142.42,14338.0,138.6491,138.8246,138.6296,138.8051,14338.0
2023-03-24 14:15:00,142.41,142.43,142.24,142.27,29036.0,138.7953,138.8148,138.6296,138.6589,29036.0
2023-03-24 14:20:00,142.25,142.25,142.1,142.1,31558.0,138.6394,138.6394,138.4932,138.4932,31558.0
2023-03-24 14:25:00,142.11,142.27,142.07,142.25,25337.0,138.5029,138.6589,138.464,138.6394,25337.0
2023-03-24 14:30:00,142.26,142.35,142.16,142.25,36458.0,138.6491,138.7368,138.5517,138.6394,36458.0
2023-03-24 14:35:00,142.21,142.33,142.17,142.28,17539.0,138.6004,138.7174,138.5614,138.6686,17539.0
2023-03-24 14:40:00,142.3,142.35,142.23,142.35,16687.0,138.6881,138.7368,138.6199,138.7368,16687.0
2023-03-24 14:45:00,142.36,142.37,142.31,142.34,24762.0,138.7466,138.7563,138.6979,138.7271,24762.0
2023-03-24 14:50:00,142.33,142.35,142.29,142.32,20313.0,138.7174,138.7368,138.6784,138.7076,20313.0
2023-03-24 14:55:00,142.33,142.39,142.28,142.34,42796.0,138.7174,138.7758,138.6686,138.7271,42796.0
2023-03-24 15:00:00,142.34,142.36,142.18,142.28,25124.0,138.7271,138.7466,138.5712,138.6686,25124.0
2023-03-24 15:05:00,142.25,142.37,142.24,142.32,29681.0,138.6394,138.7563,138.6296,138.7076,29681.0
2023-03-24 15:10:00,142.31,142.45,142.29,142.38,28657.0,138.6979,138.8343,138.6784,138.7661,28657.0
2023-03-24 15:15:00,142.38,142.61,142.38,142.56,29718.0,138.7661,138.9903,138.7661,138.9415,29718.0
2023-03-24 15:20:00,142.56,142.81,142.54,142.65,37586.0,138.9415,139.1852,138.922,139.0292,37586.0
2023-03-24 15:25:00,142.64,142.73,142.56,142.69,35354.0,139.0195,139.1072,138.9415,139.0682,35354.0
2023-03-24 15:30:00,142.68,142.8,142.63,142.8,35444.0,139.0585,139.1754,139.0097,139.1754,35444.0
2023-03-24 15:35:00,142.8,142.93,142.75,142.81,47189.0,139.1754,139.3021,139.1267,139.1852,47189.0
2023-03-24 15:40:00,142.78,142.86,142.74,142.78,47617.0,139.1559,139.2339,139.117,139.1559,47617.0
2023-03-24 15:45:00,142.77,142.79,142.35,142.46,48235.0,139.1462,139.1657,138.7368,138.8441,48235.0
2023-03-24 15:50:00,142.41,142.41,142.2,142.25,69055.0,138.7953,138.7953,138.5907,138.6394,69055.0
2023-03-24 15:55:00,142.24,142.61,142.14,142.58,216406.0,138.6296,138.9903,138.5322,138.961,216406.0
2023-03-27 09:30:00,143.37,144.15,143.37,143.99,140343.0,139.731,140.4912,139.731,140.3352,140343.0
2023-03-27 09:35:00,143.91,144.25,143.45,143.74,56516.0,140.2573,140.5886,139.8089,140.0916,56516.0
2023-03-27 09:40:00,143.78,143.85,143.51,143.52,50430.0,140.1306,140.1988,139.8674,139.8772,50430.0
2023-03-27 09:45:00,143.54,143.58,143.23,143.34,42155.0,139.8966,139.9356,139.5945,139.7017,42155.0
2023-03-27 09:50:00,143.35,143.37,143.14,143.28,40872.0,139.7115,139.731,139.5068,139.6432,40872.0
2023-03-27 09:55:00,143.28,143.52,143.01,143.47,112004.0,139.6432,139.8772,139.3801,139.8284,112004.0
2023-03-27 10:00:00,143.47,143.61,143.31,143.58,40372.0,139.8284,139.9649,139.6725,139.9356,40372.0
2023-03-27 10:05:00,143.57,143.8,143.47,143.75,42251.0,139.9259,140.15,139.8284,140.1013,42251.0
2023-03-27 10:10:00,143.75,143.76,143.36,143.36,47001.0,140.1013,140.1111,139.7212,139.7212,47001.0
2023-03-27 10:15:00,143.35,143.4,143.06,143.15,39947.0,139.7115,139.7602,139.4288,139.5165,39947.0
2023-03-27 10:20:00,143.16,143.34,143.15,143.3,25451.0,139.5263,139.7017,139.5165,139.6627,25451.0
2023-03-27 10:25:00,143.3,143.35,143.23,143.28,38955.0,139.6627,139.7115,139.5945,139.6432,38955.0
2023-03-27 10:30:00,143.28,143.37,143.23,143.3,34957.0,139.6432,139.731,139.5945,139.6627,34957.0
2023-03-27 10:35:00,143.29,143.73,143.23,143.56,60528.0,139.653,140.0818,139.5945,139.9161,60528.0
2023-03-27 10:40:00,143.59,143.68,143.48,143.61,26238.0,139.9454,140.0331,139.8382,139.9649,26238.0
2023-03-27 10:45:00,143.59,143.85,143.59,143.78,36658.0,139.9454,140.1988,139.9454,140.1306,36658.0
2023-03-27 10:50:00,143.77,143.97,143.75,143.97,21197.0,140.1208,140.3157,140.1013,140.3157,21197.0
2023-03-27 10:55:00,143.97,143.99,143.84,143.87,46708.0,140.3157,140.3352,140.189,140.2183,46708.0
2023-03-27 11:00:00,143.87,143.91,143.75,143.78,33040.0,140.2183,140.2573,140.1013,140.1306,33040.0
2023-03-27 11:05:00,143.78,143.9,143.73,143.83,33680.0,140.1306,140.2475,140.0818,140.1793,33680.0
2023-03-27 11:10:00,143.82,144.09,143.81,144.06,35960.0,140.1695,140.4327,140.1598,140.4034,35960.0
2023-03-27 11:15:00,144.05,144.11,143.98,143.99,27508.0,140.3937,140.4522,140.3255,140.3352,27508.0
2023-03-27 11:20:00,144.0,144.17,143.97,144.13,12876.0,140.345,140.5107,140.3157,140.4717,12876.0
2023-03-27 11:25:00,144.13,144.42,144.1,144.33,20609.0,140.4717,140.7543,140.4424,140.6666,20609.0
2023-03-27 11:30:00,144.29,144.63,144.29,144.59,21208.0,140.6276,140.959,140.6276,140.92,21208.0
2023-03-27 11:35:00,144.59,144.74,144.59,144.69,21485.0,140.92,141.0662,140.92,141.0175,21485.0
2023-03-27 11:40:00,144.69,144.86,144.58,144.6,56540.0,141.0175,141.1831,140.9102,140.9297,56540.0
2023-03-27 11:45:00,144.58,144.59,144.43,144.52,30635.0,140.9102,140.92,140.7641,140.8518,30635.0
2023-03-27 11:50:00,144.53,144.7,144.51,144.57,35300.0,140.8615,141.0272,140.842,140.9005,35300.0
2023-03-27 11:55:00,144.57,144.58,144.43,144.44,26952.0,140.9005,140.9102,140.7641,140.7738,26952.0
2023-03-27 12:00:00,144.44,144.5,144.39,144.48,18224.0,140.7738,140.8323,140.7251,140.8128,18224.0
2023-03-27 12:05:00,144.47,144.47,144.07,144.15,25410.0,140.803,140.803,140.4132,140.4912,25410.0
2023-03-27 12:10:00,144.14,144.15,144.0,144.08,17254.0,140.4814,140.4912,140.345,140.4229,17254.0
2023-03-27 12:15:00,144.09,144.43,144.09,144.39,27105.0,140.4327,140.7641,140.4327,140.7251,27105.0
2023-03-27 12:20:00,144.39,144.5,144.36,144.47,21071.0,140.7251,140.8323,140.6958,140.803,21071.0
2023-03-27 12:25:00,144.46,144.46,144.26,144.33,20129.0,140.7933,140.7933,140.5984,140.6666,20129.0
2023-03-27 12:30:00,144.34,144.36,144.28,144.29,13793.0,140.6763,140.6958,140.6179,140.6276,13793.0
2023-03-27 12:35:00,144.28,144.35,144.23,144.31,19290.0,140.6179,140.6861,140.5691,140.6471,19290.0
2023-03-27 12:40:00,144.31,144.33,144.18,144.21,17307.0,140.6471,140.6666,140.5204,140.5496,17307.0
2023-03-27 12:45:00,144.22,144.28,144.18,144.23,18500.0,140.5594,140.6179,140.5204,140.5691,18500.0
2023-03-27 12:50:00,144.22,144.33,144.16,144.17,19209.0,140.5594,140.6666,140.5009,140.5107,19209.0
2023-03-27 12:55:00,144.16,144.24,144.15,144.19,21244.0,140.5009,140.5789,140.4912,140.5301,21244.0
2023-03-27 13:00:00,144.19,144.34,144.17,144.24,30205.0,140.5301,140.6763,140.5107,140.5789,30205.0
2023-03-27 13:05:00,144.24,144.25,144.15,144.23,25658.0,140.5789,140.5886,140.4912,140.5691,25658.0
2023-03-27 13:10:00,144.21,144.28,144.19,144.23,17128.0,140.5496,140.6179,140.5301,140.5691,17128.0
2023-03-27 13:15:00,144.22,144.24,144.17,144.19,24512.0,140.5594,140.5789,140.5107,140.5301,24512.0
2023-03-27 13:20:00,144.2,144.35,144.17,144.27,44450.0,140.5399,140.6861,140.5107,140.6081,44450.0
2023-03-27 13:25:00,144.26,144.28,144.17,144.28,59328.0,140.5984,140.6179,140.5107,140.6179,59328.0
2023-03-27 13:30:00,144.28,144.44,144.28,144.39,67455.0,140.6179,140.7738,140.6179,140.7251,67455.0
2023-03-27 13:35:00,144.4,144.42,144.09,144.09,41381.0,140.7348,140.7543,140.4327,140.4327,41381.0
2023-03-27 13:40:00,144.09,144.32,144.08,144.31,15580.0,140.4327,140.6568,140.4229,140.6471,15580.0
2023-03-27 13:45:00,144.3,144.35,144.26,144.29,19342.0,140.6374,140.6861,140.5984,140.6276,19342.0
2023-03-27 13:50:00,144.29,144.33,144.06,144.08,28755.0,140.6276,140.6666,140.4034,140.4229,28755.0
2023-03-27 13:55:00,144.06,144.16,144.01,144.12,78480.0,140.4034,140.5009,140.3547,140.4619,78480.0
2023-03-27 14:00:00,144.11,144.12,143.9,143.92,23168.0,140.4522,140.4619,140.2475,140.267,23168.0
2023-03-27 14:05:00,143.91,143.95,143.87,143.93,24241.0,140.2573,140.2962,140.2183,140.2767,24241.0
2023-03-27 14:10:00,143.94,144.07,143.93,144.07,20731.0,140.2865,140.4132,140.2767,140.4132,20731.0
2023-03-27 14:15:00,144.1,144.19,144.07,144.18,24477.0,140.4424,140.5301,140.4132,140.5204,24477.0
2023-03-27 14:20:00,144.17,144.27,144.14,144.24,28829.0,140.5107,140.6081,140.4814,140.5789,28829.0
2023-03-27 14:25:00,144.23,144.3,144.16,144.25,19116.0,140.5691,140.6374,140.5009,140.5886,19116.0
2023-03-27 14:30:00,144.24,144.35,144.23,144.28,32144.0,140.5789,140.6861,140.5691,140.6179,32144.0
2023-03-27 14:35:00,144.27,144.35,144.27,144.33,26051.0,140.6081,140.6861,140.6081,140.6666,26051.0
2023-03-27 14:40:00,144.32,144.33,144.23,144.23,24060.0,140.6568,140.6666,140.5691,140.5691,24060.0
2023-03-27 14:45:00,144.24,144.32,144.22,144.32,28129.0,140.5789,140.6568,140.5594,140.6568,28129.0
2023-03-27 14:50:00,144.33,144.35,144.28,144.29,33694.0,140.6666,140.6861,140.6179,140.6276,33694.0
2023-03-27 14:55:00,144.29,144.39,144.28,144.38,32572.0,140.6276,140.7251,140.6179,140.7153,32572.0
2023-03-27 15:00:00,144.4,144.42,144.3,144.34,22098.0,140.7348,140.7543,140.6374,140.6763,22098.0
2023-03-27 15:05:00,144.33,144.33,144.2,144.22,23706.0,140.6666,140.6666,140.5399,140.5594,23706.0
2023-03-27 15:10:00,144.23,144.32,144.19,144.31,23533.0,140.5691,140.6568,140.5301,140.6471,23533.0
2023-03-27 15:15:00,144.3,144.3,144.15,144.16,29711.0,140.6374,140.6374,140.4912,140.5009,29711.0
2023-03-27 15:20:00,144.16,144.19,144.1,144.16,26717.0,140.5009,140.5301,140.4424,140.5009,26717.0
2023-03-27 15:25:00,144.17,144.25,144.15,144.21,31010.0,140.5107,140.5886,140.4912,140.5496,31010.0
2023-03-27 15:30:00,144.21,144.25,144.07,144.11,37760.0,140.5496,140.5886,140.4132,140.4522,37760.0
2023-03-27 15:35:00,144.14,144.15,143.93,144.06,51812.0,140.4814,140.4912,140.2767,140.4034,51812.0
2023-03-27 15:40:00,144.06,144.14,143.99,144.02,44807.0,140.4034,140.4814,140.3352,140.3645,44807.0
2023-03-27 15:45:00,144.02,144.04,143.95,144.0,60062.0,140.3645,140.384,140.2962,140.345,60062.0
2023-03-27 15:50:00,144.0,144.05,143.83,144.0,81993.0,140.345,140.3937,140.1793,140.345,81993.0
2023-03-27 15:55:00,143.99,143.99,143.8,143.96,235316.0,140.3352,140.3352,140.15,140.306,235316.0
2023-03-28 09:30:00,143.58,143.95,143.27,143.42,76789.0,139.9356,140.2962,139.6335,139.7797,76789.0
2023-03-28 09:35:00,143.41,143.48,143.33,143.41,47584.0,139.7699,139.8382,139.692,139.7699,47584.0
2023-03-28 09:40:00,143.4,143.57,143.38,143.49,43126.0,139.7602,139.9259,139.7407,139.8479,43126.0
2023-03-28 09:45:00,143.49,143.66,143.42,143.42,36555.0,139.8479,140.0136,139.7797,139.7797,36555.0
2023-03-28 09:50:00,143.42,143.62,143.42,143.47,29099.0,139.7797,139.9746,139.7797,139.8284,29099.0
2023-03-28 09:55:00,143.47,143.55,143.43,143.51,25427.0,139.8284,139.9064,139.7894,139.8674,25427.0
2023-03-28 10:00:00,143.54,143.6,143.45,143.5,33492.0,139.8966,139.9551,139.8089,139.8577,33492.0
2023-03-28 10:05:00,143.53,143.71,143.49,143.65,45516.0,139.8869,140.0623,139.8479,140.0039,45516.0
2023-03-28 10:10:00,143.65,143.65,143.53,143.58,40849.0,140.0039,140.0039,139.8869,139.9356,40849.0
2023-03-28 10:15:00,143.59,143.6,143.47,143.47,26456.0,139.9454,139.9551,139.8284,139.8284,26456.0
2023-03-28 10:20:00,143.47,143.52,143.4,143.47,30936.0,139.8284,139.8772,139.7602,139.8284,30936.0
2023-03-28 10:25:00,143.48,143.52,143.43,143.48,24268.0,139.8382,139.8772,139.7894,139.8382,24268.0
2023-03-28 10:30:00,143.48,143.49,143.4,143.42,27339.0,139.8382,139.8479,139.7602,139.7797,27339.0
2023-03-28 10:35:00,143.42,143.53,143.41,143.49,15845.0,139.7797,139.8869,139.7699,139.8479,15845.0
2023-03-28 10:40:00,143.5,143.62,143.49,143.59,32221.0,139.8577,139.9746,139.8479,139.9454,32221.0
2023-03-28 10:45:00,143.59,143.85,143.59,143.81,34285.0,139.9454,140.1988,139.9454,140.1598,34285.0
2023-03-28 10:50:00,143.81,143.87,143.66,143.71,34898.0,140.1598,140.2183,140.0136,140.0623,34898.0
2023-03-28 10:55:00,143.69,143.81,143.65,143.78,52413.0,140.0428,140.1598,140.0039,140.1306,52413.0
2023-03-28 11:00:00,143.78,143.79,143.71,143.72,28321.0,140.1306,140.1403,140.0623,140.0721,28321.0
2023-03-28 11:05:00,143.71,143.72,143.62,143.62,20979.0,140.0623,140.0721,139.9746,139.9746,20979.0
2023-03-28 11:10:00,143.63,143.65,143.58,143.62,17350.0,139.9844,140.0039,139.9356,139.9746,17350.0
2023-03-28 11:15:00,143.61,143.76,143.61,143.69,33047.0,139.9649,140.1111,139.9649,140.0428,33047.0
2023-03-28 11:20:00,143.68,143.69,143.61,143.67,15373.0,140.0331,140.0428,139.9649,140.0233,15373.0
2023-03-28 11:25:00,143.67,143.84,143.67,143.81,33294.0,140.0233,140.189,140.0233,140.1598,33294.0
2023-03-28 11:30:00,143.82,143.84,143.71,143.73,22186.0,140.1695,140.189,140.0623,140.0818,22186.0
2023-03-28 11:35:00,143.72,143.86,143.72,143.83,31573.0,140.0721,140.2085,140.0721,140.1793,31573.0
2023-03-28 11:40:00,143.84,143.87,143.67,143.7,26169.0,140.189,140.2183,140.0233,140.0526,26169.0
2023-03-28 11:45:00,143.7,143.8,143.65,143.73,20323.0,140.0526,140.15,140.0039,140.0818,20323.0
2023-03-28 11:50:00,143.76,143.8,143.76,143.77,22615.0,140.1111,140.15,140.1111,140.1208,22615.0
2023-03-28 11:55:00,143.77,143.9,143.74,143.9,24635.0,140.1208,140.2475,140.0916,140.2475,24635.0
2023-03-28 12:00:00,143.9,143.91,143.67,143.69,39807.0,140.2475,140.2573,140.0233,140.0428,39807.0
2023-03-28 12:05:00,143.69,143.73,143.67,143.69,7995.0,140.0428,140.0818,140.0233,140.0428,7995.0
2023-03-28 12:10:00,143.68,143.7,143.64,143.7,16100.0,140.0331,140.0526,139.9941,140.0526,16100.0
2023-03-28 12:15:00,143.7,143.72,143.65,143.72,13636.0,140.0526,140.0721,140.0039,140.0721,13636.0
2023-03-28 12:20:00,143.71,143.73,143.69,143.69,12520.0,140.0623,140.0818,140.0428,140.0428,12520.0
2023-03-28 12:25:00,143.69,143.7,143.67,143.69,13712.0,140.0428,140.0526,140.0233,140.0428,13712.0
2023-03-28 12:30:00,143.69,143.75,143.68,143.74,17707.0,140.0428,140.1013,140.0331,140.0916,17707.0
2023-03-28 12:35:00,143.74,143.76,143.69,143.71,18931.0,140.0916,140.1111,140.0428,140.0623,18931.0
2023-03-28 12:40:00,143.72,143.74,143.7,143.7,15199.0,140.0721,140.0916,140.0526,140.0526,15199.0
2023-03-28 12:45:00,143.7,143.71,143.67,143.68,10834.0,140.0526,140.0623,140.0233,140.0331,10834.0
2023-03-28 12:50:00,143.68,143.7,143.65,143.69,26406.0,140.0331,140.0526,140.0039,140.0428,26406.0
2023-03-28 12:55:00,143.69,143.7,143.64,143.67,12280.0,140.0428,140.0526,139.9941,140.0233,12280.0
2023-03-28 13:00:00,143.69,143.7,143.64,143.66,17123.0,140.0428,140.0526,139.9941,140.0136,17123.0
2023-03-28 13:05:00,143.65,143.69,143.64,143.68,11206.0,140.0039,140.0428,139.9941,140.0331,11206.0
2023-03-28 13:10:00,143.68,143.7,143.64,143.66,14601.0,140.0331,140.0526,139.9941,140.0136,14601.0
2023-03-28 13:15:00,143.65,143.68,143.59,143.67,25011.0,140.0039,140.0331,139.9454,140.0233,25011.0
2023-03-28 13:20:00,143.65,143.7,143.64,143.66,13275.0,140.0039,140.0526,139.9941,140.0136,13275.0
2023-03-28 13:25:00,143.65,143.68,143.64,143.66,13782.0,140.0039,140.0331,139.9941,140.0136,13782.0
2023-03-28 13:30:00,143.67,143.7,143.64,143.66,22558.0,140.0233,140.0526,139.9941,140.0136,22558.0
2023-03-28 13:35:00,143.65,143.68,143.64,143.67,9536.0,140.0039,140.0331,139.9941,140.0233,9536.0
2023-03-28 13:40:00,143.68,143.74,143.66,143.7,18618.0,140.0331,140.0916,140.0136,140.0526,18618.0
2023-03-28 13:45:00,143.69,143.72,143.65,143.68,18234.0,140.0428,140.0721,140.0039,140.0331,18234.0
2023-03-28 13:50:00,143.69,143.7,143.65,143.68,20017.0,140.0428,140.0526,140.0039,140.0331,20017.0
2023-03-28 13:55:00,143.68,143.68,143.42,143.44,31068.0,140.0331,140.0331,139.7797,139.7992,31068.0
2023-03-28 14:00:00,143.43,143.44,143.28,143.36,19493.0,139.7894,139.7992,139.6432,139.7212,19493.0
2023-03-28 14:05:00,143.36,143.37,143.31,143.34,8335.0,139.7212,139.731,139.6725,139.7017,8335.0
2023-03-28 14:10:00,143.34,143.36,143.14,143.2,21026.0,139.7017,139.7212,139.5068,139.5653,21026.0
2023-03-28 14:15:00,143.21,143.37,143.18,143.37,10617.0,139.575,139.731,139.5458,139.731,10617.0
2023-03-28 14:20:00,143.38,143.43,143.37,143.41,13347.0,139.7407,139.7894,139.731,139.7699,13347.0
2023-03-28 14:25:00,143.41,143.44,143.39,143.41,16488.0,139.7699,139.7992,139.7505,139.7699,16488.0
2023-03-28 14:30:00,143.41,143.45,143.39,143.41,22103.0,139.7699,139.8089,139.7505,139.7699,22103.0
2023-03-28 14:35:00,143.4,143.4,143.35,143.37,16338.0,139.7602,139.7602,139.7115,139.731,16338.0
2023-03-28 14:40:00,143.37,143.45,143.36,143.43,12493.0,139.731,139.8089,139.7212,139.7894,12493.0
2023-03-28 14:45:00,143.45,143.5,143.36,143.36,22164.0,139.8089,139.8577,139.7212,139.7212,22164.0
2023-03-28 14:50:00,143.36,143.39,143.25,143.26,13469.0,139.7212,139.7505,139.614,139.6238,13469.0
2023-03-28 14:55:00,143.27,143.29,143.24,143.25,15678.0,139.6335,139.653,139.6043,139.614,15678.0
2023-03-28 15:00:00,143.26,143.36,143.25,143.29,25509.0,139.6238,139.7212,139.614,139.653,25509.0
2023-03-28 15:05:00,143.3,143.41,143.3,143.4,18778.0,139.6627,139.7699,139.6627,139.7602,18778.0
2023-03-28 15:10:00,143.4,143.41,143.31,143.34,34853.0,139.7602,139.7699,139.6725,139.7017,34853.0
2023-03-28 15:15:00,143.34,143.36,143.29,143.31,20343.0,139.7017,139.7212,139.653,139.6725,20343.0
2023-03-28 15:20:00,143.3,143.4,143.28,143.32,28016.0,139.6627,139.7602,139.6432,139.6822,28016.0
2023-03-28 15:25:00,143.32,143.34,143.17,143.19,36980.0,139.6822,139.7017,139.536,139.5555,36980.0
2023-03-28 15:30:00,143.18,143.21,143.1,143.18,53137.0,139.5458,139.575,139.4678,139.5458,53137.0
2023-03-28 15:35:00,143.18,143.24,143.13,143.16,49619.0,139.5458,139.6043,139.4971,139.5263,49619.0
2023-03-28 15:40:00,143.17,143.18,143.12,143.17,51240.0,139.536,139.5458,139.4873,139.536,51240.0
2023-03-28 15:45:00,143.19,143.19,143.02,143.04,56473.0,139.5555,139.5555,139.3898,139.4093,56473.0
2023-03-28 15:50:00,143.05,143.06,142.81,142.89,137505.0,139.4191,139.4288,139.1852,139.2631,137505.0
2023-03-28 15:55:00,142.89,142.89,142.63,142.78,265400.0,139.2631,139.2631,139.0097,139.1559,265400.0
2023-03-29 09:30:00,143.94,144.06,143.54,143.58,64026.0,140.2865,140.4034,139.8966,139.9356,64026.0
2023-03-29 09:35:00,143.61,143.65,143.56,143.61,27927.0,139.9649,140.0039,139.9161,139.9649,27927.0
2023-03-29 09:40:00,143.63,143.65,143.46,143.65,42024.0,139.9844,140.0039,139.8187,140.0039,42024.0
2023-03-29 09:45:00,143.69,143.86,143.56,143.7,47141.0,140.0428,140.2085,139.9161,140.0526,47141.0
2023-03-29 09:50:00,143.7,143.81,143.61,143.63,21839.0,140.0526,140.1598,139.9649,139.9844,21839.0
2023-03-29 09:55:00,143.62,143.69,143.47,143.47,27076.0,139.9746,140.0428,139.8284,139.8284,27076.0
2023-03-29 10:00:00,143.52,143.74,143.49,143.73,21290.0,139.8772,140.0916,139.8479,140.0818,21290.0
2023-03-29 10:05:00,143.73,143.83,143.63,143.78,39381.0,140.0818,140.1793,139.9844,140.1306,39381.0
2023-03-29 10:10:00,143.78,143.85,143.75,143.75,23116.0,140.1306,140.1988,140.1013,140.1013,23116.0
2023-03-29 10:15:00,143.75,143.75,143.65,143.68,21331.0,140.1013,140.1013,140.0039,140.0331,21331.0
2023-03-29 10:20:00,143.68,143.69,143.54,143.57,21933.0,140.0331,140.0428,139.8966,139.9259,21933.0
2023-03-29 10:25:00,143.56,143.62,143.52,143.57,18743.0,139.9161,139.9746,139.8772,139.9259,18743.0
2023-03-29 10:30:00,143.58,143.6,143.49,143.53,22205.0,139.9356,139.9551,139.8479,139.8869,22205.0
2023-03-29 10:35:00,143.52,143.66,143.48,143.63,24145.0,139.8772,140.0136,139.8382,139.9844,24145.0
2023-03-29 10:40:00,143.62,143.64,143.58,143.62,25836.0,139.9746,139.9941,139.9356,139.9746,25836.0
2023-03-29 10:45:00,143.62,143.69,143.57,143.68,29662.0,139.9746,140.0428,139.9259,140.0331,29662.0
2023-03-29 10:50:00,143.68,143.85,143.67,143.78,27226.0,140.0331,140.1988,140.0233,140.1306,27226.0
2023-03-29 10:55:00,143.77,143.81,143.67,143.7,30944.0,140.1208,140.1598,140.0233,140.0526,30944.0
2023-03-29 11:00:00,143.69,143.74,143.65,143.67,19477.0,140.0428,140.0916,140.0039,140.0233,19477.0
2023-03-29 11:05:00,143.67,143.75,143.66,143.75,20959.0,140.0233,140.1013,140.0136,140.1013,20959.0
2023-03-29 11:10:00,143.74,143.95,143.73,143.87,89267.0,140.0916,140.2962,140.0818,140.2183,89267.0
2023-03-29 11:15:00,143.87,143.91,143.51,143.55,11647.0,140.2183,140.2573,139.8674,139.9064,11647.0
2023-03-29 11:20:00,143.56,143.73,143.54,143.68,18890.0,139.9161,140.0818,139.8966,140.0331,18890.0
2023-03-29 11:25:00,143.69,143.72,143.66,143.72,15949.0,140.0428,140.0721,140.0136,140.0721,15949.0
2023-03-29 11:30:00,143.72,143.78,143.7,143.72,19721.0,140.0721,140.1306,140.0526,140.0721,19721.0
2023-03-29 11:35:00,143.73,143.82,143.71,143.81,12275.0,140.0818,140.1695,140.0623,140.1598,12275.0
2023-03-29 11:40:00,143.81,143.84,143.74,143.84,19313.0,140.1598,140.189,140.0916,140.189,19313.0
2023-03-29 11:45:00,143.84,143.91,143.84,143.84,21724.0,140.189,140.2573,140.189,140.189,21724.0
2023-03-29 11:50:00,143.86,143.9,143.82,143.84,22963.0,140.2085,140.2475,140.1695,140.189,22963.0
2023-03-29 11:55:00,143.84,143.93,143.84,143.87,24292.0,140.189,140.2767,140.189,140.2183,24292.0
2023-03-29 12:00:00,143.87,143.91,143.77,143.84,27210.0,140.2183,140.2573,140.1208,140.189,27210.0
2023-03-29 12:05:00,143.83,143.83,143.77,143.81,10111.0,140.1793,140.1793,140.1208,140.1598,10111.0
2023-03-29 12:10:00,143.81,143.82,143.77,143.82,11374.0,140.1598,140.1695,140.1208,140.1695,11374.0
2023-03-29 12:15:00,143.81,143.84,143.8,143.84,10291.0,140.1598,140.189,140.15,140.189,10291.0
2023-03-29 12:20:00,143.84,143.85,143.83,143.83,13861.0,140.189,140.1988,140.1793,140.1793,13861.0
2023-03-29 12:25:00,143.82,143.85,143.8,143.82,13522.0,140.1695,140.1988,140.15,140.1695,13522.0
2023-03-29 12:30:00,143.81,143.93,143.81,143.88,18572.0,140.1598,140.2767,140.1598,140.228,18572.0
2023-03-29 12:35:00,143.89,143.9,143.8,143.82,22862.0,140.2378,140.2475,140.15,140.1695,22862.0
2023-03-29 12:40:00,143.83,143.84,143.79,143.79,10883.0,140.1793,140.189,140.1403,140.1403,10883.0
2023-03-29 12:45:00,143.79,143.79,143.68,143.69,11507.0,140.1403,140.1403,140.0331,140.0428,11507.0
2023-03-29 12:50:00,143.69,143.7,143.65,143.7,6521.0,140.0428,140.0526,140.0039,140.0526,6521.0
2023-03-29 12:55:00,143.71,143.74,143.66,143.69,13936.0,140.0623,140.0916,140.0136,140.0428,13936.0
2023-03-29 13:00:00,143.68,143.73,143.67,143.68,14272.0,140.0331,140.0818,140.0233,140.0331,14272.0
2023-03-29 13:05:00,143.68,143.78,143.68,143.75,12152.0,140.0331,140.1306,140.0331,140.1013,12152.0
2023-03-29 13:10:00,143.76,143.84,143.75,143.84,15060.0,140.1111,140.189,140.1013,140.189,15060.0
2023-03-29 13:15:00,143.84,143.86,143.8,143.8,17900.0,140.189,140.2085,140.15,140.15,17900.0
2023-03-29 13:20:00,143.81,143.83,143.79,143.81,8194.0,140.1598,140.1793,140.1403,140.1598,8194.0
2023-03-29 13:25:00,143.81,143.81,143.79,143.8,40895.0,140.1598,140.1598,140.1403,140.15,40895.0
2023-03-29 13:30:00,143.79,143.79,143.67,143.69,23383.0,140.1403,140.1403,140.0233,140.0428,23383.0
2023-03-29 13:35:00,143.68,143.72,143.6,143.68,37218.0,140.0331,140.0721,139.9551,140.0331,37218.0
2023-03-29 13:40:00,143.7,143.72,143.68,143.71,18036.0,140.0526,140.0721,140.0331,140.0623,18036.0
2023-03-29 13:45:00,143.7,143.7,143.61,143.62,20550.0,140.0526,140.0526,139.9649,139.9746,20550.0
2023-03-29 13:50:00,143.62,143.66,143.61,143.61,21727.0,139.9746,140.0136,139.9649,139.9649,21727.0
2023-03-29 13:55:00,143.61,143.69,143.5,143.69,32625.0,139.9649,140.0428,139.8577,140.0428,32625.0
2023-03-29 14:00:00,143.7,143.76,143.65,143.76,18997.0,140.0526,140.1111,140.0039,140.1111,18997.0
2023-03-29 14:05:00,143.76,143.81,143.76,143.8,26556.0,140.1111,140.1598,140.1111,140.15,26556.0
2023-03-29 14:10:00,143.8,143.81,143.78,143.8,20375.0,140.15,140.1598,140.1306,140.15,20375.0
2023-03-29 14:15:00,143.79,143.79,143.67,143.74,30656.0,140.1403,140.1403,140.0233,140.0916,30656.0
2023-03-29 14:20:00,143.73,143.73,143.66,143.73,21244.0,140.0818,140.0818,140.0136,140.0818,21244.0
2023-03-29 14:25:00,143.72,143.74,143.7,143.72,11271.0,140.0721,140.0916,140.0526,140.0721,11271.0
2023-03-29 14:30:00,143.73,143.75,143.71,143.75,14399.0,140.0818,140.1013,140.0623,140.1013,14399.0
2023-03-29 14:35:00,143.75,143.8,143.75,143.78,19709.0,140.1013,140.15,140.1013,140.1306,19709.0
2023-03-29 14:40:00,143.78,143.91,143.78,143.81,28181.0,140.1306,140.2573,140.1306,140.1598,28181.0
2023-03-29 14:45:00,143.8,143.85,143.77,143.84,14567.0,140.15,140.1988,140.1208,140.189,14567.0
2023-03-29 14:50:00,143.84,143.86,143.74,143.85,34192.0,140.189,140.2085,140.0916,140.1988,34192.0
2023-03-29 14:55:00,143.85,143.85,143.78,143.79,21041.0,140.1988,140.1988,140.1306,140.1403,21041.0
2023-03-29 15:00:00,143.78,143.8,143.65,143.78,53774.0,140.1306,140.15,140.0039,140.1306,53774.0
2023-03-29 15:05:00,143.77,143.79,143.74,143.78,33230.0,140.1208,140.1403,140.0916,140.1306,33230.0
2023-03-29 15:10:00,143.78,143.8,143.74,143.78,28888.0,140.1306,140.15,140.0916,140.1306,28888.0
2023-03-29 15:15:00,143.78,143.88,143.75,143.77,47118.0,140.1306,140.228,140.1013,140.1208,47118.0
2023-03-29 15:20:00,143.78,143.8,143.72,143.74,31518.0,140.1306,140.15,140.0721,140.0916,31518.0
2023-03-29 15:25:00,143.74,143.8,143.71,143.78,55861.0,140.0916,140.15,140.0623,140.1306,55861.0
2023-03-29 15:30:00,143.77,143.85,143.67,143.85,71772.0,140.1208,140.1988,140.0233,140.1988,71772.0
2023-03-29 15:35:00,143.84,143.94,143.81,143.9,57667.0,140.189,140.2865,140.1598,140.2475,57667.0
2023-03-29 15:40:00,143.89,143.91,143.78,143.9,45764.0,140.2378,140.2573,140.1306,140.2475,45764.0
2023-03-29 15:45:00,143.9,143.91,143.77,143.78,101831.0,140.2475,140.2573,140.1208,140.1306,101831.0
2023-03-29 15:50:00,143.75,143.88,143.69,143.84,84936.0,140.1013,140.228,140.0428,140.189,84936.0
2023-03-29 15:55:00,143.84,143.88,143.65,143.81,244362.0,140.189,140.228,140.0039,140.1598,244362.0
2023-03-30 09:30:00,144.12,144.82,143.83,144.66,108528.0,140.4619,141.1442,140.1793,140.9882,108528.0
2023-03-30 09:35:00,144.71,145.1,144.65,145.07,31429.0,141.0369,141.417,140.9785,141.3878,31429.0
2023-03-30 09:40:00,145.06,145.08,144.84,144.89,59137.0,141.3781,141.3976,141.1636,141.2124,59137.0
2023-03-30 09:45:00,144.89,144.92,144.77,144.84,49770.0,141.2124,141.2416,141.0954,141.1636,49770.0
2023-03-30 09:50:00,144.85,145.0,144.84,144.95,34564.0,141.1734,141.3196,141.1636,141.2709,34564.0
2023-03-30 09:55:00,144.96,145.01,144.88,144.92,41406.0,141.2806,141.3293,141.2026,141.2416,41406.0
2023-03-30 10:00:00,144.93,144.98,144.79,144.84,50929.0,141.2514,141.3001,141.1149,141.1636,50929.0
2023-03-30 10:05:00,144.82,144.85,144.65,144.67,57130.0,141.1442,141.1734,140.9785,140.998,57130.0
2023-03-30 10:10:00,144.67,144.72,144.54,144.57,47626.0,140.998,141.0467,140.8713,140.9005,47626.0
2023-03-30 10:15:00,144.58,144.59,144.46,144.49,43429.0,140.9102,140.92,140.7933,140.8225,43429.0
2023-03-30 10:20:00,144.49,144.54,144.36,144.5,35804.0,140.8225,140.8713,140.6958,140.8323,35804.0
2023-03-30 10:25:00,144.5,144.84,144.5,144.75,42354.0,140.8323,141.1636,140.8323,141.0759,42354.0
2023-03-30 10:30:00,144.77,144.79,144.63,144.68,41115.0,141.0954,141.1149,140.959,141.0077,41115.0
2023-03-30 10:35:00,144.66,144.74,144.64,144.72,22625.0,140.9882,141.0662,140.9687,141.0467,22625.0
2023-03-30 10:40:00,144.73,144.83,144.72,144.77,30535.0,141.0564,141.1539,141.0467,141.0954,30535.0
2023-03-30 10:45:00,144.77,144.78,144.69,144.7,24425.0,141.0954,141.1052,141.0175,141.0272,24425.0
2023-03-30 10:50:00,144.7,144.72,144.63,144.64,26084.0,141.0272,141.0467,140.959,140.9687,26084.0
2023-03-30 10:55:00,144.65,144.8,144.63,144.76,54652.0,140.9785,141.1247,140.959,141.0857,54652.0
2023-03-30 11:00:00,144.75,144.8,144.67,144.74,39851.0,141.0759,141.1247,140.998,141.0662,39851.0
2023-03-30 11:05:00,144.75,144.93,144.74,144.91,23068.0,141.0759,141.2514,141.0662,141.2319,23068.0
2023-03-30 11:10:00,144.92,144.94,144.65,144.65,65471.0,141.2416,141.2611,140.9785,140.9785,65471.0
2023-03-30 11:15:00,144.64,144.74,144.55,144.72,45900.0,140.9687,141.0662,140.881,141.0467,45900.0
2023-03-30 11:20:00,144.73,144.89,144.71,144.84,34218.0,141.0564,141.2124,141.0369,141.1636,34218.0
2023-03-30 11:25:00,144.84,144.85,144.64,144.65,34996.0,141.1636,141.1734,140.9687,140.9785,34996.0
2023-03-30 11:30:00,144.66,144.67,144.46,144.47,44686.0,140.9882,140.998,140.7933,140.803,44686.0
2023-03-30 11:35:00,144.46,144.51,144.34,144.35,18007.0,140.7933,140.842,140.6763,140.6861,18007.0
2023-03-30 11:40:00,144.34,144.52,144.29,144.51,20639.0,140.6763,140.8518,140.6276,140.842,20639.0
2023-03-30 11:45:00,144.52,144.53,144.38,144.41,31353.0,140.8518,140.8615,140.7153,140.7446,31353.0
2023-03-30 11:50:00,144.41,144.5,144.4,144.49,18481.0,140.7446,140.8323,140.7348,140.8225,18481.0
2023-03-30 11:55:00,144.49,144.63,144.48,144.5,27365.0,140.8225,140.959,140.8128,140.8323,27365.0
2023-03-30 12:00:00,144.5,144.5,144.38,144.49,25703.0,140.8323,140.8323,140.7153,140.8225,25703.0
2023-03-30 12:05:00,144.47,144.58,144.46,144.53,41929.0,140.803,140.9102,140.7933,140.8615,41929.0
2023-03-30 12:10:00,144.53,144.68,144.53,144.68,26167.0,140.8615,141.0077,140.8615,141.0077,26167.0
2023-03-30 12:15:00,144.68,144.69,144.58,144.67,25492.0,141.0077,141.0175,140.9102,140.998,25492.0
2023-03-30 12:20:00,144.68,144.68,144.49,144.49,30243.0,141.0077,141.0077,140.8225,140.8225,30243.0
2023-03-30 12:25:00,144.48,144.51,144.46,144.48,14119.0,140.8128,140.842,140.7933,140.8128,14119.0
2023-03-30 12:30:00,144.49,144.53,144.44,144.47,26504.0,140.8225,140.8615,140.7738,140.803,26504.0
2023-03-30 12:35:00,144.47,144.62,144.46,144.53,38345.0,140.803,140.9492,140.7933,140.8615,38345.0
2023-03-30 12:40:00,144.51,144.56,144.44,144.48,19529.0,140.842,140.8908,140.7738,140.8128,19529.0
2023-03-30 12:45:00,144.48,144.48,144.43,144.47,16721.0,140.8128,140.8128,140.7641,140.803,16721.0
2023-03-30 12:50:00,144.47,144.57,144.44,144.57,14049.0,140.803,140.9005,140.7738,140.9005,14049.0
2023-03-30 12:55:00,144.59,144.59,144.4,144.42,23567.0,140.92,140.92,140.7348,140.7543,23567.0
2023-03-30 13:00:00,144.41,144.48,144.4,144.46,21831.0,140.7446,140.8128,140.7348,140.7933,21831.0
2023-03-30 13:05:00,144.45,144.5,144.4,144.44,24228.0,140.7835,140.8323,140.7348,140.7738,24228.0
2023-03-30 13:10:00,144.43,144.48,144.41,144.43,15656.0,140.7641,140.8128,140.7446,140.7641,15656.0
2023-03-30 13:15:00,144.42,144.42,144.19,144.2,26142.0,140.7543,140.7543,140.5301,140.5399,26142.0
2023-03-30 13:20:00,144.19,144.24,144.12,144.12,34453.0,140.5301,140.5789,140.4619,140.4619,34453.0
2023-03-30 13:25:00,144.13,144.18,144.11,144.18,22212.0,140.4717,140.5204,140.4522,140.5204,22212.0
2023-03-30 13:30:00,144.17,144.2,144.09,144.09,31580.0,140.5107,140.5399,140.4327,140.4327,31580.0
2023-03-30 13:35:00,144.09,144.1,144.02,144.02,39728.0,140.4327,140.4424,140.3645,140.3645,39728.0
2023-03-30 13:40:00,144.02,144.02,143.94,143.98,35567.0,140.3645,140.3645,140.2865,140.3255,35567.0
2023-03-30 13:45:00,143.97,143.99,143.82,143.99,34853.0,140.3157,140.3352,140.1695,140.3352,34853.0
2023-03-30 13:50:00,143.99,144.07,143.97,144.0,37230.0,140.3352,140.4132,140.3157,140.345,37230.0
2023-03-30 13:55:00,144.0,144.06,143.98,144.04,40372.0,140.345,140.4034,140.3255,140.384,40372.0
2023-03-30 14:00:00,144.04,144.18,144.03,144.17,38433.0,140.384,140.5204,140.3742,140.5107,38433.0
2023-03-30 14:05:00,144.16,144.18,144.11,144.13,40087.0,140.5009,140.5204,140.4522,140.4717,40087.0
2023-03-30 14:10:00,144.13,144.14,144.08,144.11,44754.0,140.4717,140.4814,140.4229,140.4522,44754.0
2023-03-30 14:15:00,144.1,144.24,144.08,144.24,72153.0,140.4424,140.5789,140.4229,140.5789,72153.0
2023-03-30 14:20:00,144.25,144.37,144.2,144.34,45788.0,140.5886,140.7056,140.5399,140.6763,45788.0
2023-03-30 14:25:00,144.35,144.42,144.35,144.42,25744.0,140.6861,140.7543,140.6861,140.7543,25744.0
2023-03-30 14:30:00,144.43,144.62,144.43,144.61,27166.0,140.7641,140.9492,140.7641,140.9395,27166.0
2023-03-30 14:35:00,144.61,144.66,144.47,144.5,28165.0,140.9395,140.9882,140.803,140.8323,28165.0
2023-03-30 14:40:00,144.52,144.58,144.43,144.43,27596.0,140.8518,140.9102,140.7641,140.7641,27596.0
2023-03-30 14:45:00,144.43,144.45,144.17,144.22,60529.0,140.7641,140.7835,140.5107,140.5594,60529.0
2023-03-30 14:50:00,144.22,144.29,144.19,144.28,18956.0,140.5594,140.6276,140.5301,140.6179,18956.0
2023-03-30 14:55:00,144.27,144.37,144.25,144.33,24230.0,140.6081,140.7056,140.5886,140.6666,24230.0
2023-03-30 15:00:00,144.33,144.36,144.26,144.31,25779.0,140.6666,140.6958,140.5984,140.6471,25779.0
2023-03-30 15:05:00,144.31,144.37,144.23,144.27,36391.0,140.6471,140.7056,140.5691,140.6081,36391.0
2023-03-30 15:10:00,144.26,144.34,144.23,144.34,28941.0,140.5984,140.6763,140.5691,140.6763,28941.0
2023-03-30 15:15:00,144.33,144.41,144.3,144.39,29004.0,140.6666,140.7446,140.6374,140.7251,29004.0
2023-03-30 15:20:00,144.38,144.51,144.37,144.5,24363.0,140.7153,140.842,140.7056,140.8323,24363.0
2023-03-30 15:25:00,144.5,144.5,144.44,144.49,32352.0,140.8323,140.8323,140.7738,140.8225,32352.0
2023-03-30 15:30:00,144.49,144.51,144.45,144.46,36874.0,140.8225,140.842,140.7835,140.7933,36874.0
2023-03-30 15:35:00,144.45,144.6,144.43,144.52,36966.0,140.7835,140.9297,140.7641,140.8518,36966.0
2023-03-30 15:40:00,144.52,144.57,144.47,144.53,38263.0,140.8518,140.9005,140.803,140.8615,38263.0
2023-03-30 15:45:00,144.52,144.56,144.45,144.47,46848.0,140.8518,140.8908,140.7835,140.803,46848.0
2023-03-30 15:50:00,144.49,144.53,144.39,144.42,104550.0,140.8225,140.8615,140.7251,140.7543,104550.0
2023-03-30 15:55:00,144.43,144.62,144.42,144.56,253022.0,140.7641,140.9492,140.7543,140.8908,253022.0
2023-03-31 09:30:00,144.72,145.27,144.68,145.05,118352.0,141.0467,141.5827,141.0077,141.3683,118352.0
2023-03-31 09:35:00,145.03,145.28,144.9,144.98,83213.0,141.3488,141.5925,141.2221,141.3001,83213.0
2023-03-31 09:40:00,144.95,145.01,144.73,144.87,45550.0,141.2709,141.3293,141.0564,141.1929,45550.0
2023-03-31 09:45:00,144.87,144.89,144.78,144.87,32405.0,141.1929,141.2124,141.1052,141.1929,32405.0
2023-03-31 09:50:00,144.9,145.03,144.87,144.95,41122.0,141.2221,141.3488,141.1929,141.2709,41122.0
2023-03-31 09:55:00,144.95,144.98,144.9,144.95,35128.0,141.2709,141.3001,141.2221,141.2709,35128.0
2023-03-31 10:00:00,144.97,145.05,144.93,144.99,45650.0,141.2903,141.3683,141.2514,141.3098,45650.0
2023-03-31 10:05:00,145.0,145.03,144.93,144.98,35918.0,141.3196,141.3488,141.2514,141.3001,35918.0
2023-03-31 10:10:00,144.99,145.07,144.95,145.01,53770.0,141.3098,141.3878,141.2709,141.3293,53770.0
2023-03-31 10:15:00,145.02,145.15,145.01,145.07,46875.0,141.3391,141.4658,141.3293,141.3878,46875.0
2023-03-31 10:20:00,145.06,145.07,144.9,144.97,30726.0,141.3781,141.3878,141.2221,141.2903,30726.0
2023-03-31 10:25:00,144.97,145.05,144.86,144.92,77228.0,141.2903,141.3683,141.1831,141.2416,77228.0
2023-03-31 10:30:00,144.91,144.94,144.81,144.87,31211.0,141.2319,141.2611,141.1344,141.1929,31211.0
2023-03-31 10:35:00,144.87,144.9,144.65,144.67,38163.0,141.1929,141.2221,140.9785,140.998,38163.0
2023-03-31 10:40:00,144.7,144.87,144.61,144.86,41238.0,141.0272,141.1929,140.9395,141.1831,41238.0
2023-03-31 10:45:00,144.85,144.9,144.82,144.9,36909.0,141.1734,141.2221,141.1442,141.2221,36909.0
2023-03-31 10:50:00,144.89,144.9,144.67,144.69,31693.0,141.2124,141.2221,140.998,141.0175,31693.0
2023-03-31 10:55:00,144.68,144.77,144.65,144.73,30239.0,141.0077,141.0954,140.9785,141.0564,30239.0
2023-03-31 11:00:00,144.72,144.79,144.66,144.72,23351.0,141.0467,141.1149,140.9882,141.0467,23351.0
2023-03-31 11:05:00,144.72,144.74,144.68,144.74,26606.0,141.0467,141.0662,141.0077,141.0662,26606.0
2023-03-31 11:10:00,144.74,144.8,144.67,144.68,24535.0,141.0662,141.1247,140.998,141.0077,24535.0
2023-03-31 11:15:00,144.69,144.9,144.65,144.87,37267.0,141.0175,141.2221,140.9785,141.1929,37267.0
2023-03-31 11:20:00,144.88,145.01,144.86,144.96,27828.0,141.2026,141.3293,141.1831,141.2806,27828.0
2023-03-31 11:25:00,144.96,144.96,144.73,144.75,43447.0,141.2806,141.2806,141.0564,141.0759,43447.0
2023-03-31 11:30:00,144.75,144.81,144.73,144.76,42504.0,141.0759,141.1344,141.0564,141.0857,42504.0
2023-03-31 11:35:00,144.79,144.8,144.58,144.66,73206.0,141.1149,141.1247,140.9102,140.9882,73206.0
2023-03-31 11:40:00,144.66,144.88,144.64,144.85,50690.0,140.9882,141.2026,140.9687,141.1734,50690.0
2023-03-31 11:45:00,144.84,144.87,144.64,144.7,29475.0,141.1636,141.1929,140.9687,141.0272,29475.0
2023-03-31 11:50:00,144.71,144.83,144.69,144.82,11016.0,141.0369,141.1539,141.0175,141.1442,11016.0
2023-03-31 11:55:00,144.84,144.9,144.8,144.86,22566.0,141.1636,141.2221,141.1247,141.1831,22566.0
2023-03-31 12:00:00,144.87,144.89,144.79,144.83,28814.0,141.1929,141.2124,141.1149,141.1539,28814.0
2023-03-31 12:05:00,144.82,144.85,144.8,144.83,16074.0,141.1442,141.1734,141.1247,141.1539,16074.0
2023-03-31 12:10:00,144.84,144.94,144.84,144.91,25523.0,141.1636,141.2611,141.1636,141.2319,25523.0
2023-03-31 12:15:00,144.91,144.92,144.85,144.87,25524.0,141.2319,141.2416,141.1734,141.1929,25524.0
2023-03-31 12:20:00,144.87,144.94,144.87,144.89,20647.0,141.1929,141.2611,141.1929,141.2124,20647.0
2023-03-31 12:25:00,144.9,144.98,144.87,144.91,26267.0,141.2221,141.3001,141.1929,141.2319,26267.0
2023-03-31 12:30:00,144.9,144.99,144.89,144.98,26993.0,141.2221,141.3098,141.2124,141.3001,26993.0
2023-03-31 12:35:00,144.97,144.99,144.88,144.88,17637.0,141.2903,141.3098,141.2026,141.2026,17637.0
2023-03-31 12:40:00,144.89,144.95,144.87,144.88,21065.0,141.2124,141.2709,141.1929,141.2026,21065.0
2023-03-31 12:45:00,144.89,144.93,144.88,144.9,13702.0,141.2124,141.2514,141.2026,141.2221,13702.0
2023-03-31 12:50:00,144.91,144.99,144.91,144.96,20462.0,141.2319,141.3098,141.2319,141.2806,20462.0
2023-03-31 12:55:00,144.97,145.02,144.96,144.99,23111.0,141.2903,141.3391,141.2806,141.3098,23111.0
2023-03-31 13:00:00,144.98,144.98,144.89,144.92,13340.0,141.3001,141.3001,141.2124,141.2416,13340.0
2023-03-31 13:05:00,144.91,144.98,144.89,144.97,17614.0,141.2319,141.3001,141.2124,141.2903,17614.0
2023-03-31 13:10:00,144.96,144.96,144.88,144.9,12373.0,141.2806,141.2806,141.2026,141.2221,12373.0
2023-03-31 13:15:00,144.9,144.9,144.82,144.84,24929.0,141.2221,141.2221,141.1442,141.1636,24929.0
2023-03-31 13:20:00,144.84,144.84,144.76,144.78,17417.0,141.1636,141.1636,141.0857,141.1052,17417.0
2023-03-31 13:25:00,144.78,144.83,144.77,144.79,16435.0,141.1052,141.1539,141.0954,141.1149,16435.0
2023-03-31 13:30:00,144.79,144.81,144.73,144.81,22337.0,141.1149,141.1344,141.0564,141.1344,22337.0
2023-03-31 13:35:00,144.8,144.8,144.75,144.77,13604.0,141.1247,141.1247,141.0759,141.0954,13604.0
2023-03-31 13:40:00,144.77,144.8,144.72,144.74,25227.0,141.0954,141.1247,141.0467,141.0662,25227.0
2023-03-31 13:45:00,144.75,144.76,144.7,144.74,20177.0,141.0759,141.0857,141.0272,141.0662,20177.0
2023-03-31 13:50:00,144.74,144.79,144.7,144.71,20216.0,141.0662,141.1149,141.0272,141.0369,20216.0
2023-03-31 13:55:00,144.72,144.87,144.71,144.84,32844.0,141.0467,141.1929,141.0369,141.1636,32844.0
2023-03-31 14:00:00,144.85,144.89,144.82,144.88,17776.0,141.1734,141.2124,141.1442,141.2026,17776.0
2023-03-31 14:05:00,144.87,144.93,144.85,144.87,21978.0,141.1929,141.2514,141.1734,141.1929,21978.0
2023-03-31 14:10:00,144.88,144.89,144.81,144.82,17165.0,141.2026,141.2124,141.1344,141.1442,17165.0
2023-03-31 14:15:00,144.81,144.81,144.75,144.76,15698.0,141.1344,141.1344,141.0759,141.0857,15698.0
2023-03-31 14:20:00,144.75,144.76,144.61,144.62,23789.0,141.0759,141.0857,140.9395,140.9492,23789.0
2023-03-31 14:25:00,144.62,144.62,144.51,144.52,22896.0,140.9492,140.9492,140.842,140.8518,22896.0
2023-03-31 14:30:00,144.52,144.58,144.51,144.57,19793.0,140.8518,140.9102,140.842,140.9005,19793.0
2023-03-31 14:35:00,144.56,144.57,144.51,144.51,23082.0,140.8908,140.9005,140.842,140.842,23082.0
2023-03-31 14:40:00,144.52,144.56,144.5,144.5,21925.0,140.8518,140.8908,140.8323,140.8323,21925.0
2023-03-31 14:45:00,144.5,144.52,144.48,144.5,21650.0,140.8323,140.8518,140.8128,140.8323,21650.0
2023-03-31 14:50:00,144.5,144.63,144.49,144.57,28830.0,140.8323,140.959,140.8225,140.9005,28830.0
2023-03-31 14:55:00,144.57,144.66,144.55,144.61,49646.0,140.9005,140.9882,140.881,140.9395,49646.0
2023-03-31 15:00:00,144.61,144.74,144.53,144.74,42103.0,140.9395,141.0662,140.8615,141.0662,42103.0
2023-03-31 15:05:00,144.73,144.76,144.63,144.63,34639.0,141.0564,141.0857,140.959,140.959,34639.0
2023-03-31 15:10:00,144.64,144.72,144.62,144.69,31793.0,140.9687,141.0467,140.9492,141.0175,31793.0
2023-03-31 15:15:00,144.69,144.77,144.64,144.75,49631.0,141.0175,141.0954,140.9687,141.0759,49631.0
2023-03-31 15:20:00,144.75,144.9,144.75,144.9,40164.0,141.0759,141.2221,141.0759,141.2221,40164.0
2023-03-31 15:25:00,144.9,144.94,144.81,144.86,32149.0,141.2221,141.2611,141.1344,141.1831,32149.0
2023-03-31 15:30:00,144.86,144.95,144.82,144.86,55631.0,141.1831,141.2709,141.1442,141.1831,55631.0
2023-03-31 15:35:00,144.85,144.87,144.7,144.76,58902.0,141.1734,141.1929,141.0272,141.0857,58902.0
2023-03-31 15:40:00,144.76,144.84,144.75,144.8,46182.0,141.0857,141.1636,141.0759,141.1247,46182.0
2023-03-31 15:45:00,144.8,144.89,144.77,144.83,78836.0,141.1247,141.2124,141.0954,141.1539,78836.0
2023-03-31 15:50:00,144.83,145.05,144.67,144.7,151345.0,141.1539,141.3683,140.998,141.0272,151345.0
2023-03-31 15:55:00,144.7,144.89,144.63,144.77,381666.0,141.0272,141.2124,140.959,141.0954,381666.0
2023-04-03 09:30:00,144.99,145.12,144.5,144.82,107313.0,141.3098,141.4365,140.8323,141.1442,107313.0
2023-04-03 09:35:00,144.81,145.02,144.79,144.99,38967.0,141.1344,141.3391,141.1149,141.3098,38967.0
2023-04-03 09:40:00,145.0,145.22,144.88,145.05,43655.0,141.3196,141.534,141.2026,141.3683,43655.0
2023-04-03 09:45:00,145.02,145.2,144.94,145.14,39439.0,141.3391,141.5145,141.2611,141.456,39439.0
2023-04-03 09:50:00,145.15,145.17,144.94,145.0,42856.0,141.4658,141.4853,141.2611,141.3196,42856.0
2023-04-03 09:55:00,145.0,145.17,144.83,144.83,43652.0,141.3196,141.4853,141.1539,141.1539,43652.0
2023-04-03 10:00:00,144.88,145.12,144.87,144.99,65431.0,141.2026,141.4365,141.1929,141.3098,65431.0
2023-04-03 10:05:00,145.0,145.12,144.94,145.09,46085.0,141.3196,141.4365,141.2611,141.4073,46085.0
2023-04-03 10:10:00,145.07,145.27,145.03,145.26,96777.0,141.3878,141.5827,141.3488,141.573,96777.0
2023-04-03 10:15:00,145.27,145.4,145.27,145.32,34420.0,141.5827,141.7094,141.5827,141.6315,34420.0
2023-04-03 10:20:00,145.33,145.53,145.29,145.46,134338.0,141.6412,141.8361,141.6022,141.7679,134338.0
2023-04-03 10:25:00,145.47,145.6,145.26,145.35,37866.0,141.7777,141.9044,141.573,141.6607,37866.0
2023-04-03 10:30:00,145.37,145.42,145.31,145.33,29043.0,141.6802,141.7289,141.6217,141.6412,29043.0
2023-04-03 10:35:00,145.34,145.39,145.2,145.22,28581.0,141.651,141.6997,141.5145,141.534,28581.0
2023-04-03 10:40:00,145.22,145.45,145.22,145.43,27042.0,141.534,141.7582,141.534,141.7387,27042.0
2023-04-03 10:45:00,145.43,145.49,145.37,145.42,28121.0,141.7387,141.7971,141.6802,141.7289,28121.0
2023-04-03 10:50:00,145.43,145.49,145.27,145.49,25325.0,141.7387,141.7971,141.5827,141.7971,25325.0
2023-04-03 10:55:00,145.5,145.51,145.39,145.42,39156.0,141.8069,141.8166,141.6997,141.7289,39156.0
2023-04-03 11:00:00,145.42,145.47,145.36,145.41,28448.0,141.7289,141.7777,141.6704,141.7192,28448.0
2023-04-03 11:05:00,145.41,145.42,145.33,145.4,35785.0,141.7192,141.7289,141.6412,141.7094,35785.0
2023-04-03 11:10:00,145.38,145.53,145.34,145.53,46469.0,141.6899,141.8361,141.651,141.8361,46469.0
2023-04-03 11:15:00,145.54,145.82,145.51,145.76,41508.0,141.8459,142.1188,141.8166,142.0603,41508.0
2023-04-03 11:20:00,145.76,145.85,145.75,145.84,25046.0,142.0603,142.148,142.0506,142.1383,25046.0
2023-04-03 11:25:00,145.84,146.06,145.83,146.06,25959.0,142.1383,142.3527,142.1285,142.3527,25959.0
2023-04-03 11:30:00,146.06,146.13,145.94,145.95,24533.0,142.3527,142.4209,142.2357,142.2455,24533.0
2023-04-03 11:35:00,145.96,146.03,145.96,146.01,18518.0,142.2552,142.3234,142.2552,142.304,18518.0
2023-04-03 11:40:00,146.03,146.04,145.93,146.03,36494.0,142.3234,142.3332,142.226,142.3234,36494.0
2023-04-03 11:45:00,146.05,146.12,146.03,146.07,23479.0,142.3429,142.4112,142.3234,142.3624,23479.0
2023-04-03 11:50:00,146.05,146.1,145.99,146.04,30384.0,142.3429,142.3917,142.2845,142.3332,30384.0
2023-04-03 11:55:00,146.03,146.07,145.99,146.04,41807.0,142.3234,142.3624,142.2845,142.3332,41807.0
2023-04-03 12:00:00,146.03,146.24,146.02,146.24,178552.0,142.3234,142.5281,142.3137,142.5281,178552.0
2023-04-03 12:05:00,146.23,146.35,146.2,146.31,21163.0,142.5184,142.6353,142.4891,142.5963,21163.0
2023-04-03 12:10:00,146.31,146.33,146.25,146.33,21886.0,142.5963,142.6158,142.5379,142.6158,21886.0
2023-04-03 12:15:00,146.33,146.47,146.33,146.46,17829.0,142.6158,142.7523,142.6158,142.7425,17829.0
2023-04-03 12:20:00,146.45,146.61,146.45,146.55,29090.0,142.7328,142.8887,142.7328,142.8302,29090.0
2023-04-03 12:25:00,146.53,146.62,146.5,146.57,29235.0,142.8108,142.8985,142.7815,142.8497,29235.0
2023-04-03 12:30:00,146.56,146.72,146.52,146.71,23557.0,142.84,142.9959,142.801,142.9862,23557.0
2023-04-03 12:35:00,146.71,146.71,146.49,146.5,30893.0,142.9862,142.9862,142.7718,142.7815,30893.0
2023-04-03 12:40:00,146.5,146.59,146.49,146.58,18533.0,142.7815,142.8692,142.7718,142.8595,18533.0
2023-04-03 12:45:00,146.57,146.64,146.53,146.64,22945.0,142.8497,142.918,142.8108,142.918,22945.0
2023-04-03 12:50:00,146.65,146.76,146.58,146.58,39469.0,142.9277,143.0349,142.8595,142.8595,39469.0
2023-04-03 12:55:00,146.56,146.56,146.5,146.54,22176.0,142.84,142.84,142.7815,142.8205,22176.0
2023-04-03 13:00:00,146.53,146.56,146.49,146.53,36062.0,142.8108,142.84,142.7718,142.8108,36062.0
2023-04-03 13:05:00,146.52,146.53,146.45,146.51,22840.0,142.801,142.8108,142.7328,142.7913,22840.0
2023-04-03 13:10:00,146.52,146.53,146.42,146.43,36631.0,142.801,142.8108,142.7035,142.7133,36631.0
2023-04-03 13:15:00,146.43,146.52,146.42,146.5,27192.0,142.7133,142.801,142.7035,142.7815,27192.0
2023-04-03 13:20:00,146.5,146.5,146.38,146.41,28810.0,142.7815,142.7815,142.6646,142.6938,28810.0
2023-04-03 13:25:00,146.41,146.42,146.26,146.3,26059.0,142.6938,142.7035,142.5476,142.5866,26059.0
2023-04-03 13:30:00,146.3,146.36,146.28,146.32,18970.0,142.5866,142.6451,142.5671,142.6061,18970.0
2023-04-03 13:35:00,146.32,146.44,146.29,146.41,30743.0,142.6061,142.723,142.5768,142.6938,30743.0
2023-04-03 13:40:00,146.4,146.4,146.23,146.26,26360.0,142.6841,142.6841,142.5184,142.5476,26360.0
2023-04-03 13:45:00,146.25,146.25,146.06,146.1,34046.0,142.5379,142.5379,142.3527,142.3917,34046.0
2023-04-03 13:50:00,146.11,146.18,146.02,146.02,61206.0,142.4014,142.4696,142.3137,142.3137,61206.0
2023-04-03 13:55:00,146.01,146.17,145.98,146.16,96594.0,142.304,142.4599,142.2747,142.4501,96594.0
2023-04-03 14:00:00,146.16,146.39,146.14,146.34,36078.0,142.4501,142.6743,142.4307,142.6256,36078.0
2023-04-03 14:05:00,146.35,146.47,146.35,146.39,18259.0,142.6353,142.7523,142.6353,142.6743,18259.0
2023-04-03 14:10:00,146.39,146.39,146.32,146.33,23613.0,142.6743,142.6743,142.6061,142.6158,23613.0
2023-04-03 14:15:00,146.32,146.32,146.17,146.17,20759.0,142.6061,142.6061,142.4599,142.4599,20759.0
2023-04-03 14:20:00,146.17,146.25,146.09,146.23,25834.0,142.4599,142.5379,142.3819,142.5184,25834.0
2023-04-03 14:25:00,146.23,146.24,146.16,146.18,28820.0,142.5184,142.5281,142.4501,142.4696,28820.0
2023-04-03 14:30:00,146.18,146.27,146.16,146.27,23709.0,142.4696,142.5574,142.4501,142.5574,23709.0
2023-04-03 14:35:00,146.27,146.3,146.23,146.24,25975.0,142.5574,142.5866,142.5184,142.5281,25975.0
2023-04-03 14:40:00,146.25,146.25,146.2,146.22,18562.0,142.5379,142.5379,142.4891,142.5086,18562.0
2023-04-03 14:45:00,146.22,146.27,146.2,146.22,22910.0,142.5086,142.5574,142.4891,142.5086,22910.0
2023-04-03 14:50:00,146.21,146.3,146.2,146.25,20384.0,142.4989,142.5866,142.4891,142.5379,20384.0
2023-04-03 14:55:00,146.25,146.3,146.15,146.18,33102.0,142.5379,142.5866,142.4404,142.4696,33102.0
2023-04-03 15:00:00,146.19,146.34,146.18,146.31,29608.0,142.4794,142.6256,142.4696,142.5963,29608.0
2023-04-03 15:05:00,146.32,146.38,146.2,146.22,34687.0,142.6061,142.6646,142.4891,142.5086,34687.0
2023-04-03 15:10:00,146.22,146.23,146.16,146.16,25647.0,142.5086,142.5184,142.4501,142.4501,25647.0
2023-04-03 15:15:00,146.16,146.17,146.07,146.14,36256.0,142.4501,142.4599,142.3624,142.4307,36256.0
2023-04-03 15:20:00,146.15,146.33,146.13,146.3,50155.0,142.4404,142.6158,142.4209,142.5866,50155.0
2023-04-03 15:25:00,146.29,146.47,146.29,146.39,52443.0,142.5768,142.7523,142.5768,142.6743,52443.0
2023-04-03 15:30:00,146.38,146.62,146.38,146.53,60959.0,142.6646,142.8985,142.6646,142.8108,60959.0
2023-04-03 15:35:00,146.54,146.61,146.41,146.46,50866.0,142.8205,142.8887,142.6938,142.7425,50866.0
2023-04-03 15:40:00,146.46,146.68,146.43,146.65,62280.0,142.7425,142.9569,142.7133,142.9277,62280.0
2023-04-03 15:45:00,146.64,146.68,146.53,146.53,87440.0,142.918,142.9569,142.8108,142.8108,87440.0
2023-04-03 15:50:00,146.52,146.64,146.47,146.58,143067.0,142.801,142.918,142.7523,142.8595,143067.0
2023-04-03 15:55:00,146.58,146.8,146.56,146.75,266495.0,142.8595,143.0739,142.84,143.0252,266495.0
2023-04-04 09:30:00,145.59,145.71,144.68,145.39,288657.0,141.8946,142.0116,141.0077,141.6997,288657.0
2023-04-04 09:35:00,145.41,145.62,145.01,145.03,158744.0,141.7192,141.9238,141.3293,141.3488,158744.0
2023-04-04 09:40:00,145.0,145.12,144.66,144.85,123251.0,141.3196,141.4365,140.9882,141.1734,123251.0
2023-04-04 09:45:00,144.82,145.08,144.46,144.46,104500.0,141.1442,141.3976,140.7933,140.7933,104500.0
2023-04-04 09:50:00,144.47,144.49,144.01,144.18,77158.0,140.803,140.8225,140.3547,140.5204,77158.0
2023-04-04 09:55:00,144.2,144.26,143.82,143.83,56442.0,140.5399,140.5984,140.1695,140.1793,56442.0
2023-04-04 10:00:00,143.83,144.15,142.96,143.14,133421.0,140.1793,140.4912,139.3314,139.5068,133421.0
2023-04-04 10:05:00,143.14,143.55,142.99,143.0,88641.0,139.5068,139.9064,139.3606,139.3704,88641.0
2023-04-04 10:10:00,143.04,143.16,142.77,143.16,51826.0,139.4093,139.5263,139.1462,139.5263,51826.0
2023-04-04 10:15:00,143.18,143.67,143.18,143.31,163261.0,139.5458,140.0233,139.5458,139.6725,163261.0
2023-04-04 10:20:00,143.31,143.51,143.16,143.51,72567.0,139.6725,139.8674,139.5263,139.8674,72567.0
2023-04-04 10:25:00,143.51,143.95,143.49,143.66,41513.0,139.8674,140.2962,139.8479,140.0136,41513.0
2023-04-04 10:30:00,143.67,143.91,143.6,143.89,37615.0,140.0233,140.2573,139.9551,140.2378,37615.0
2023-04-04 10:35:00,143.89,144.03,143.76,144.03,34838.0,140.2378,140.3742,140.1111,140.3742,34838.0
2023-04-04 10:40:00,144.01,144.35,143.92,144.35,56197.0,140.3547,140.6861,140.267,140.6861,56197.0
2023-04-04 10:45:00,144.36,144.56,144.31,144.44,63388.0,140.6958,140.8908,140.6471,140.7738,63388.0
2023-04-04 10:50:00,144.44,144.75,144.36,144.67,169293.0,140.7738,141.0759,140.6958,140.998,169293.0
2023-04-04 10:55:00,144.68,144.79,144.65,144.73,32780.0,141.0077,141.1149,140.9785,141.0564,32780.0
2023-04-04 11:00:00,144.71,144.75,144.5,144.56,57552.0,141.0369,141.0759,140.8323,140.8908,57552.0
2023-04-04 11:05:00,144.56,144.62,144.43,144.53,74738.0,140.8908,140.9492,140.7641,140.8615,74738.0
2023-04-04 11:10:00,144.54,145.05,144.49,144.94,39524.0,140.8713,141.3683,140.8225,141.2611,39524.0
2023-04-04 11:15:00,144.93,145.1,144.84,145.03,31195.0,141.2514,141.417,141.1636,141.3488,31195.0
2023-04-04 11:20:00,145.03,145.07,144.94,145.04,29886.0,141.3488,141.3878,141.2611,141.3586,29886.0
2023-04-04 11:25:00,145.06,145.13,144.91,145.02,45321.0,141.3781,141.4463,141.2319,141.3391,45321.0
2023-04-04 11:30:00,145.0,145.02,144.86,144.93,20833.0,141.3196,141.3391,141.1831,141.2514,20833.0
2023-04-04 11:35:00,144.94,145.15,144.89,144.92,22592.0,141.2611,141.4658,141.2124,141.2416,22592.0
2023-04-04 11:40:00,144.89,144.91,144.76,144.83,12708.0,141.2124,141.2319,141.0857,141.1539,12708.0
2023-04-04 11:45:00,144.84,145.03,144.84,144.98,27844.0,141.1636,141.3488,141.1636,141.3001,27844.0
2023-04-04 11:50:00,144.95,145.02,144.9,144.94,26348.0,141.2709,141.3391,141.2221,141.2611,26348.0
2023-04-04 11:55:00,144.95,145.03,144.88,144.95,33236.0,141.2709,141.3488,141.2026,141.2709,33236.0
2023-04-04 12:00:00,144.97,145.0,144.89,144.9,18475.0,141.2903,141.3196,141.2124,141.2221,18475.0
2023-04-04 12:05:00,144.9,144.97,144.83,144.9,25441.0,141.2221,141.2903,141.1539,141.2221,25441.0
2023-04-04 12:10:00,144.91,145.18,144.91,145.17,48211.0,141.2319,141.495,141.2319,141.4853,48211.0
2023-04-04 12:15:00,145.17,145.27,145.08,145.09,13768.0,141.4853,141.5827,141.3976,141.4073,13768.0
2023-04-04 12:20:00,145.07,145.31,145.03,145.22,24898.0,141.3878,141.6217,141.3488,141.534,24898.0
2023-04-04 12:25:00,145.23,145.25,145.18,145.2,16535.0,141.5437,141.5632,141.495,141.5145,16535.0
2023-04-04 12:30:00,145.21,145.25,145.12,145.13,17272.0,141.5243,141.5632,141.4365,141.4463,17272.0
2023-04-04 12:35:00,145.15,145.2,145.07,145.14,12534.0,141.4658,141.5145,141.3878,141.456,12534.0
2023-04-04 12:40:00,145.16,145.2,145.1,145.15,18099.0,141.4755,141.5145,141.417,141.4658,18099.0
2023-04-04 12:45:00,145.15,145.29,145.14,145.29,19276.0,141.4658,141.6022,141.456,141.6022,19276.0
2023-04-04 12:50:00,145.29,145.36,145.24,145.3,14941.0,141.6022,141.6704,141.5535,141.612,14941.0
2023-04-04 12:55:00,145.28,145.43,145.28,145.33,10064.0,141.5925,141.7387,141.5925,141.6412,10064.0
2023-04-04 13:00:00,145.34,145.38,145.23,145.38,9313.0,141.651,141.6899,141.5437,141.6899,9313.0
2023-04-04 13:05:00,145.38,145.48,145.35,145.46,20151.0,141.6899,141.7874,141.6607,141.7679,20151.0
2023-04-04 13:10:00,145.45,145.61,145.44,145.59,18840.0,141.7582,141.9141,141.7484,141.8946,18840.0
2023-04-04 13:15:00,145.59,145.79,145.59,145.75,30595.0,141.8946,142.0895,141.8946,142.0506,30595.0
2023-04-04 13:20:00,145.76,145.78,145.66,145.67,19824.0,142.0603,142.0798,141.9628,141.9726,19824.0
2023-04-04 13:25:00,145.69,145.72,145.62,145.64,13701.0,141.9921,142.0213,141.9238,141.9433,13701.0
2023-04-04 13:30:00,145.62,145.67,145.56,145.64,15008.0,141.9238,141.9726,141.8654,141.9433,15008.0
2023-04-04 13:35:00,145.65,145.66,145.51,145.55,13688.0,141.9531,141.9628,141.8166,141.8556,13688.0
2023-04-04 13:40:00,145.54,145.58,145.32,145.33,46305.0,141.8459,141.8849,141.6315,141.6412,46305.0
2023-04-04 13:45:00,145.34,145.52,145.3,145.5,19502.0,141.651,141.8264,141.612,141.8069,19502.0
2023-04-04 13:50:00,145.49,145.54,145.41,145.41,32205.0,141.7971,141.8459,141.7192,141.7192,32205.0
2023-04-04 13:55:00,145.4,145.46,145.26,145.34,21672.0,141.7094,141.7679,141.573,141.651,21672.0
2023-04-04 14:00:00,145.35,145.37,145.25,145.33,13777.0,141.6607,141.6802,141.5632,141.6412,13777.0
2023-04-04 14:05:00,145.34,145.4,145.34,145.36,9979.0,141.651,141.7094,141.651,141.6704,9979.0
2023-04-04 14:10:00,145.37,145.39,145.32,145.39,15999.0,141.6802,141.6997,141.6315,141.6997,15999.0
2023-04-04 14:15:00,145.38,145.48,145.3,145.47,19220.0,141.6899,141.7874,141.612,141.7777,19220.0
2023-04-04 14:20:00,145.51,145.6,145.45,145.47,32534.0,141.8166,141.9044,141.7582,141.7777,32534.0
2023-04-04 14:25:00,145.47,145.68,145.47,145.66,25113.0,141.7777,141.9823,141.7777,141.9628,25113.0
2023-04-04 14:30:00,145.65,145.7,145.62,145.64,20556.0,141.9531,142.0018,141.9238,141.9433,20556.0
2023-04-04 14:35:00,145.66,145.79,145.64,145.74,29011.0,141.9628,142.0895,141.9433,142.0408,29011.0
2023-04-04 14:40:00,145.74,145.77,145.67,145.77,31572.0,142.0408,142.07,141.9726,142.07,31572.0
2023-04-04 14:45:00,145.77,145.89,145.77,145.88,24892.0,142.07,142.187,142.07,142.1773,24892.0
2023-04-04 14:50:00,145.89,145.97,145.88,145.89,28062.0,142.187,142.265,142.1773,142.187,28062.0
2023-04-04 14:55:00,145.89,145.92,145.7,145.89,24035.0,142.187,142.2162,142.0018,142.187,24035.0
2023-04-04 15:00:00,145.88,146.08,145.86,146.0,27556.0,142.1773,142.3722,142.1578,142.2942,27556.0
2023-04-04 15:05:00,146.0,146.11,145.97,146.04,32659.0,142.2942,142.4014,142.265,142.3332,32659.0
2023-04-04 15:10:00,146.03,146.07,145.99,146.05,23114.0,142.3234,142.3624,142.2845,142.3429,23114.0
2023-04-04 15:15:00,146.05,146.19,146.05,146.15,30042.0,142.3429,142.4794,142.3429,142.4404,30042.0
2023-04-04 15:20:00,146.15,146.2,146.06,146.09,31268.0,142.4404,142.4891,142.3527,142.3819,31268.0
2023-04-04 15:25:00,146.09,146.12,145.93,145.95,81894.0,142.3819,142.4112,142.226,142.2455,81894.0
2023-04-04 15:30:00,145.94,146.02,145.78,145.84,157972.0,142.2357,142.3137,142.0798,142.1383,157972.0
2023-04-04 15:35:00,145.83,145.91,145.76,145.89,94015.0,142.1285,142.2065,142.0603,142.187,94015.0
2023-04-04 15:40:00,145.91,145.91,145.67,145.7,137735.0,142.2065,142.2065,141.9726,142.0018,137735.0
2023-04-04 15:45:00,145.71,145.81,145.61,145.8,128867.0,142.0116,142.109,141.9141,142.0993,128867.0
2023-04-04 15:50:00,145.81,146.16,145.81,146.08,131487.0,142.109,142.4501,142.109,142.3722,131487.0
2023-04-04 15:55:00,146.09,146.38,146.06,146.34,222750.0,142.3819,142.6646,142.3527,142.6256,222750.0
2023-04-05 09:30:00,147.36,147.67,147.02,147.57,175622.0,143.6197,143.9218,143.2883,143.8244,175622.0
2023-04-05 09:35:00,147.53,147.73,147.19,147.68,59677.0,143.7854,143.9803,143.454,143.9316,59677.0
2023-04-05 09:40:00,147.69,147.9,147.53,147.89,87806.0,143.9413,144.146,143.7854,144.1362,87806.0
2023-04-05 09:45:00,147.87,148.02,147.45,147.62,75718.0,144.1167,144.2629,143.7074,143.8731,75718.0
2023-04-05 09:50:00,147.63,148.01,147.48,147.94,62327.0,143.8828,144.2532,143.7366,144.185,62327.0
2023-04-05 09:55:00,147.95,148.05,147.88,147.96,32579.0,144.1947,144.2922,144.1265,144.2045,32579.0
2023-04-05 10:00:00,147.96,148.27,147.85,148.19,41941.0,144.2045,144.5066,144.0972,144.4286,41941.0
2023-04-05 10:05:00,148.2,148.43,148.15,148.33,40273.0,144.4384,144.6625,144.3896,144.5651,40273.0
2023-04-05 10:10:00,148.33,148.64,148.33,148.64,78474.0,144.5651,144.8672,144.5651,144.8672,78474.0
2023-04-05 10:15:00,148.63,148.71,148.48,148.65,30239.0,144.8574,144.9354,144.7113,144.8769,30239.0
2023-04-05 10:20:00,148.65,148.74,148.48,148.67,34100.0,144.8769,144.9647,144.7113,144.8964,34100.0
2023-04-05 10:25:00,148.65,148.67,148.2,148.3,74061.0,144.8769,144.8964,144.4384,144.5358,74061.0
2023-04-05 10:30:00,148.3,148.53,148.27,148.4,48178.0,144.5358,144.76,144.5066,144.6333,48178.0
2023-04-05 10:35:00,148.42,148.53,148.27,148.31,43172.0,144.6528,144.76,144.5066,144.5456,43172.0
2023-04-05 10:40:00,148.29,148.7,148.23,148.63,44964.0,144.5261,144.9257,144.4676,144.8574,44964.0
2023-04-05 10:45:00,148.58,148.67,148.48,148.6,43211.0,144.8087,144.8964,144.7113,144.8282,43211.0
2023-04-05 10:50:00,148.61,148.69,148.36,148.42,34621.0,144.838,144.9159,144.5943,144.6528,34621.0
2023-04-05 10:55:00,148.41,148.42,148.17,148.3,98172.0,144.643,144.6528,144.4091,144.5358,98172.0
2023-04-05 11:00:00,148.3,148.63,148.27,148.59,48230.0,144.5358,144.8574,144.5066,144.8185,48230.0
2023-04-05 11:05:00,148.59,148.75,148.58,148.67,57579.0,144.8185,144.9744,144.8087,144.8964,57579.0
2023-04-05 11:10:00,148.68,148.89,148.58,148.86,68796.0,144.9062,145.1109,144.8087,145.0816,68796.0
2023-04-05 11:15:00,148.88,148.97,148.69,148.69,53762.0,145.1011,145.1888,144.9159,144.9159,53762.0
2023-04-05 11:20:00,148.71,148.73,148.61,148.63,22571.0,144.9354,144.9549,144.838,144.8574,22571.0
2023-04-05 11:25:00,148.62,148.66,148.5,148.53,49979.0,144.8477,144.8867,144.7307,144.76,49979.0
2023-04-05 11:30:00,148.52,148.62,148.5,148.52,26954.0,144.7502,144.8477,144.7307,144.7502,26954.0
2023-04-05 11:35:00,148.53,148.7,148.52,148.67,35239.0,144.76,144.9257,144.7502,144.8964,35239.0
2023-04-05 11:40:00,148.67,148.67,148.5,148.52,32939.0,144.8964,144.8964,144.7307,144.7502,32939.0
2023-04-05 11:45:00,148.52,148.53,148.4,148.42,58186.0,144.7502,144.76,144.6333,144.6528,58186.0
2023-04-05 11:50:00,148.44,148.53,148.4,148.45,57324.0,144.6723,144.76,144.6333,144.682,57324.0
2023-04-05 11:55:00,148.47,148.5,148.4,148.48,30408.0,144.7015,144.7307,144.6333,144.7113,30408.0
2023-04-05 12:00:00,148.5,148.5,148.43,148.49,43385.0,144.7307,144.7307,144.6625,144.721,43385.0
2023-04-05 12:05:00,148.47,148.51,148.42,148.49,57118.0,144.7015,144.7405,144.6528,144.721,57118.0
2023-04-05 12:10:00,148.5,148.76,148.5,148.63,74172.0,144.7307,144.9841,144.7307,144.8574,74172.0
2023-04-05 12:15:00,148.64,148.71,148.54,148.61,28214.0,144.8672,144.9354,144.7697,144.838,28214.0
2023-04-05 12:20:00,148.61,148.65,148.58,148.62,15514.0,144.838,144.8769,144.8087,144.8477,15514.0
2023-04-05 12:25:00,148.6,148.76,148.57,148.72,41812.0,144.8282,144.9841,144.799,144.9452,41812.0
2023-04-05 12:30:00,148.72,148.76,148.65,148.75,17167.0,144.9452,144.9841,144.8769,144.9744,17167.0
2023-04-05 12:35:00,148.76,148.84,148.72,148.73,29953.0,144.9841,145.0621,144.9452,144.9549,29953.0
2023-04-05 12:40:00,148.72,148.81,148.68,148.8,38443.0,144.9452,145.0329,144.9062,145.0231,38443.0
2023-04-05 12:45:00,148.81,148.96,148.81,148.88,24243.0,145.0329,145.1791,145.0329,145.1011,24243.0
2023-04-05 12:50:00,148.88,148.88,148.73,148.76,28937.0,145.1011,145.1011,144.9549,144.9841,28937.0
2023-04-05 12:55:00,148.75,148.83,148.75,148.79,21020.0,144.9744,145.0524,144.9744,145.0134,21020.0
2023-04-05 13:00:00,148.79,148.96,148.79,148.96,18169.0,145.0134,145.1791,145.0134,145.1791,18169.0
2023-04-05 13:05:00,148.97,149.07,148.88,148.88,32602.0,145.1888,145.2863,145.1011,145.1011,32602.0
2023-04-05 13:10:00,148.9,148.99,148.87,148.92,31868.0,145.1206,145.2083,145.0914,145.1401,31868.0
2023-04-05 13:15:00,148.92,149.03,148.87,148.97,26714.0,145.1401,145.2473,145.0914,145.1888,26714.0
2023-04-05 13:20:00,148.97,149.03,148.94,149.02,26347.0,145.1888,145.2473,145.1596,145.2376,26347.0
2023-04-05 13:25:00,149.03,149.15,148.98,149.14,23464.0,145.2473,145.3643,145.1986,145.3545,23464.0
2023-04-05 13:30:00,149.15,149.18,149.0,149.04,16724.0,145.3643,145.3935,145.2181,145.257,16724.0
2023-04-05 13:35:00,149.02,149.08,148.97,149.06,23493.0,145.2376,145.296,145.1888,145.2765,23493.0
2023-04-05 13:40:00,149.06,149.22,149.05,149.17,46323.0,145.2765,145.4325,145.2668,145.3837,46323.0
2023-04-05 13:45:00,149.18,149.31,149.18,149.31,42010.0,145.3935,145.5202,145.3935,145.5202,42010.0
2023-04-05 13:50:00,149.31,149.48,149.31,149.47,44728.0,145.5202,145.6859,145.5202,145.6761,44728.0
2023-04-05 13:55:00,149.47,149.67,149.46,149.67,52785.0,145.6761,145.8711,145.6664,145.8711,52785.0
2023-04-05 14:00:00,149.68,149.77,149.62,149.64,41006.0,145.8808,145.9685,145.8223,145.8418,41006.0
2023-04-05 14:05:00,149.64,149.7,149.61,149.63,31987.0,145.8418,145.9003,145.8126,145.8321,31987.0
2023-04-05 14:10:00,149.65,149.67,149.57,149.58,63363.0,145.8516,145.8711,145.7736,145.7833,63363.0
2023-04-05 14:15:00,149.57,149.83,149.56,149.82,56679.0,145.7736,146.027,145.7638,146.0172,56679.0
2023-04-05 14:20:00,149.82,149.92,149.82,149.87,50645.0,146.0172,146.1147,146.0172,146.066,50645.0
2023-04-05 14:25:00,149.87,149.94,149.81,149.93,35638.0,146.066,146.1342,146.0075,146.1245,35638.0
2023-04-05 14:30:00,149.92,149.97,149.85,149.94,48555.0,146.1147,146.1634,146.0465,146.1342,48555.0
2023-04-05 14:35:00,149.93,149.96,149.86,149.86,34166.0,146.1245,146.1537,146.0562,146.0562,34166.0
2023-04-05 14:40:00,149.88,150.06,149.83,149.97,194810.0,146.0757,146.2512,146.027,146.1634,194810.0
2023-04-05 14:45:00,149.97,150.01,149.94,150.01,46968.0,146.1634,146.2024,146.1342,146.2024,46968.0
2023-04-05 14:50:00,150.0,150.0,149.83,149.88,34607.0,146.1927,146.1927,146.027,146.0757,34607.0
2023-04-05 14:55:00,149.87,149.93,149.79,149.8,42148.0,146.066,146.1245,145.988,145.9978,42148.0
2023-04-05 15:00:00,149.8,149.8,149.44,149.5,132091.0,145.9978,145.9978,145.6469,145.7054,132091.0
2023-04-05 15:05:00,149.5,149.58,149.4,149.42,52058.0,145.7054,145.7833,145.6079,145.6274,52058.0
2023-04-05 15:10:00,149.43,149.47,149.37,149.47,48542.0,145.6371,145.6761,145.5787,145.6761,48542.0
2023-04-05 15:15:00,149.47,149.56,149.44,149.52,68505.0,145.6761,145.7638,145.6469,145.7249,68505.0
2023-04-05 15:20:00,149.52,149.68,149.51,149.58,80353.0,145.7249,145.8808,145.7151,145.7833,80353.0
2023-04-05 15:25:00,149.58,149.61,149.43,149.44,73646.0,145.7833,145.8126,145.6371,145.6469,73646.0
2023-04-05 15:30:00,149.45,149.62,149.4,149.57,71834.0,145.6566,145.8223,145.6079,145.7736,71834.0
2023-04-05 15:35:00,149.57,149.65,149.49,149.62,71707.0,145.7736,145.8516,145.6956,145.8223,71707.0
2023-04-05 15:40:00,149.62,149.64,149.49,149.52,82565.0,145.8223,145.8418,145.6956,145.7249,82565.0
2023-04-05 15:45:00,149.52,149.54,149.18,149.25,119255.0,145.7249,145.7444,145.3935,145.4617,119255.0
2023-04-05 15:50:00,149.28,149.36,148.99,149.08,210196.0,145.491,145.5689,145.2083,145.296,210196.0
2023-04-05 15:55:00,149.08,149.14,148.9,149.14,382366.0,145.296,145.3545,145.1206,145.3545,382366.0
2023-04-06 09:30:00,149.74,149.95,149.4,149.81,75618.0,145.9393,146.1439,145.6079,146.0075,75618.0
2023-04-06 09:35:00,149.85,149.94,149.61,149.62,29523.0,146.0465,146.1342,145.8126,145.8223,29523.0
2023-04-06 09:40:00,149.62,149.62,149.14,149.28,37874.0,145.8223,145.8223,145.3545,145.491,37874.0
2023-04-06 09:45:00,149.27,149.36,149.04,149.12,59836.0,145.4812,145.5689,145.257,145.335,59836.0
2023-04-06 09:50:00,149.13,149.22,148.88,148.94,43612.0,145.3448,145.4325,145.1011,145.1596,43612.0
2023-04-06 09:55:00,148.92,149.09,148.88,148.97,26760.0,145.1401,145.3058,145.1011,145.1888,26760.0
2023-04-06 10:00:00,148.97,148.98,148.83,148.9,44708.0,145.1888,145.1986,145.0524,145.1206,44708.0
2023-04-06 10:05:00,148.9,148.93,148.56,148.56,76912.0,145.1206,145.1498,144.7892,144.7892,76912.0
2023-04-06 10:10:00,148.53,148.9,148.43,148.84,45926.0,144.76,145.1206,144.6625,145.0621,45926.0
2023-04-06 10:15:00,148.84,148.99,148.77,148.97,25756.0,145.0621,145.2083,144.9939,145.1888,25756.0
2023-04-06 10:20:00,148.97,149.0,148.78,148.83,22806.0,145.1888,145.2181,145.0036,145.0524,22806.0
2023-04-06 10:25:00,148.81,148.89,148.74,148.88,31924.0,145.0329,145.1109,144.9647,145.1011,31924.0
2023-04-06 10:30:00,148.88,148.94,148.84,148.9,22793.0,145.1011,145.1596,145.0621,145.1206,22793.0
2023-04-06 10:35:00,148.91,149.07,148.86,149.03,42603.0,145.1303,145.2863,145.0816,145.2473,42603.0
2023-04-06 10:40:00,149.05,149.07,148.91,148.91,29956.0,145.2668,145.2863,145.1303,145.1303,29956.0
2023-04-06 10:45:00,148.91,149.12,148.86,149.07,19890.0,145.1303,145.335,145.0816,145.2863,19890.0
2023-04-06 10:50:00,149.07,149.23,149.04,149.21,21671.0,145.2863,145.4422,145.257,145.4227,21671.0
2023-04-06 10:55:00,149.22,149.28,149.08,149.08,23908.0,145.4325,145.491,145.296,145.296,23908.0
2023-04-06 11:00:00,149.09,149.1,148.91,149.1,41048.0,145.3058,145.3155,145.1303,145.3155,41048.0
2023-04-06 11:05:00,149.1,149.12,148.99,149.01,23065.0,145.3155,145.335,145.2083,145.2278,23065.0
2023-04-06 11:10:00,149.0,149.1,149.0,149.05,24050.0,145.2181,145.3155,145.2181,145.2668,24050.0
2023-04-06 11:15:00,149.06,149.09,148.99,149.09,20535.0,145.2765,145.3058,145.2083,145.3058,20535.0
2023-04-06 11:20:00,149.09,149.21,149.07,149.11,18807.0,145.3058,145.4227,145.2863,145.3253,18807.0
2023-04-06 11:25:00,149.11,149.14,149.04,149.04,18621.0,145.3253,145.3545,145.257,145.257,18621.0
2023-04-06 11:30:00,149.05,149.29,149.04,149.19,16011.0,145.2668,145.5007,145.257,145.4032,16011.0
2023-04-06 11:35:00,149.19,149.22,149.15,149.2,19373.0,145.4032,145.4325,145.3643,145.413,19373.0
2023-04-06 11:40:00,149.21,149.21,149.1,149.12,16294.0,145.4227,145.4227,145.3155,145.335,16294.0
2023-04-06 11:45:00,149.11,149.15,149.05,149.06,14262.0,145.3253,145.3643,145.2668,145.2765,14262.0
2023-04-06 11:50:00,149.04,149.04,148.96,149.01,19701.0,145.257,145.257,145.1791,145.2278,19701.0
2023-04-06 11:55:00,149.03,149.08,149.02,149.08,11299.0,145.2473,145.296,145.2376,145.296,11299.0
2023-04-06 12:00:00,149.09,149.26,149.07,149.17,20568.0,145.3058,145.4715,145.2863,145.3837,20568.0
2023-04-06 12:05:00,149.18,149.19,149.14,149.19,10858.0,145.3935,145.4032,145.3545,145.4032,10858.0
2023-04-06 12:10:00,149.19,149.23,149.15,149.15,16911.0,145.4032,145.4422,145.3643,145.3643,16911.0
2023-04-06 12:15:00,149.16,149.21,149.09,149.1,15362.0,145.374,145.4227,145.3058,145.3155,15362.0
2023-04-06 12:20:00,149.11,149.18,149.08,149.17,13114.0,145.3253,145.3935,145.296,145.3837,13114.0
2023-04-06 12:25:00,149.18,149.22,149.1,149.12,14842.0,145.3935,145.4325,145.3155,145.335,14842.0
2023-04-06 12:30:00,149.13,149.43,149.11,149.31,17312.0,145.3448,145.6371,145.3253,145.5202,17312.0
2023-04-06 12:35:00,149.35,149.45,149.35,149.41,10160.0,145.5592,145.6566,145.5592,145.6177,10160.0
2023-04-06 12:40:00,149.43,149.64,149.43,149.59,16451.0,145.6371,145.8418,145.6371,145.7931,16451.0
2023-04-06 12:45:00,149.6,149.64,149.56,149.63,10168.0,145.8028,145.8418,145.7638,145.8321,10168.0
2023-04-06 12:50:00,149.61,149.68,149.55,149.55,17457.0,145.8126,145.8808,145.7541,145.7541,17457.0
2023-04-06 12:55:00,149.55,149.57,149.46,149.53,24520.0,145.7541,145.7736,145.6664,145.7346,24520.0
2023-04-06 13:00:00,149.53,149.66,149.48,149.61,12853.0,145.7346,145.8613,145.6859,145.8126,12853.0
2023-04-06 13:05:00,149.63,149.66,149.58,149.59,11601.0,145.8321,145.8613,145.7833,145.7931,11601.0
2023-04-06 13:10:00,149.6,149.62,149.57,149.59,14172.0,145.8028,145.8223,145.7736,145.7931,14172.0
2023-04-06 13:15:00,149.59,149.63,149.46,149.46,15083.0,145.7931,145.8321,145.6664,145.6664,15083.0
2023-04-06 13:20:00,149.45,149.46,149.39,149.4,10038.0,145.6566,145.6664,145.5982,145.6079,10038.0
2023-04-06 13:25:00,149.39,149.45,149.34,149.35,12920.0,145.5982,145.6566,145.5494,145.5592,12920.0
2023-04-06 13:30:00,149.36,149.5,149.36,149.47,18208.0,145.5689,145.7054,145.5689,145.6761,18208.0
2023-04-06 13:35:00,149.48,149.59,149.48,149.56,16678.0,145.6859,145.7931,145.6859,145.7638,16678.0
2023-04-06 13:40:00,149.56,149.56,149.5,149.53,14329.0,145.7638,145.7638,145.7054,145.7346,14329.0
2023-04-06 13:45:00,149.52,149.56,149.49,149.51,16553.0,145.7249,145.7638,145.6956,145.7151,16553.0
2023-04-06 13:50:00,149.51,149.54,149.5,149.52,15040.0,145.7151,145.7444,145.7054,145.7249,15040.0
2023-04-06 13:55:00,149.52,149.57,149.47,149.56,19797.0,145.7249,145.7736,145.6761,145.7638,19797.0
2023-04-06 14:00:00,149.56,149.57,149.49,149.51,23788.0,145.7638,145.7736,145.6956,145.7151,23788.0
2023-04-06 14:05:00,149.51,149.54,149.49,149.54,13109.0,145.7151,145.7444,145.6956,145.7444,13109.0
2023-04-06 14:10:00,149.55,149.56,149.52,149.55,9139.0,145.7541,145.7638,145.7249,145.7541,9139.0
2023-04-06 14:15:00,149.53,149.64,149.5,149.51,160814.0,145.7346,145.8418,145.7054,145.7151,160814.0
2023-04-06 14:20:00,149.52,149.56,149.48,149.5,12991.0,145.7249,145.7638,145.6859,145.7054,12991.0
2023-04-06 14:25:00,149.51,149.62,149.5,149.61,20062.0,145.7151,145.8223,145.7054,145.8126,20062.0
2023-04-06 14:30:00,149.61,149.68,149.56,149.58,17045.0,145.8126,145.8808,145.7638,145.7833,17045.0
2023-04-06 14:35:00,149.57,149.57,149.5,149.54,18541.0,145.7736,145.7736,145.7054,145.7444,18541.0
2023-04-06 14:40:00,149.52,149.56,149.49,149.5,22217.0,145.7249,145.7638,145.6956,145.7054,22217.0
2023-04-06 14:45:00,149.51,149.54,149.47,149.48,30230.0,145.7151,145.7444,145.6761,145.6859,30230.0
2023-04-06 14:50:00,149.49,149.5,149.32,149.39,29878.0,145.6956,145.7054,145.5299,145.5982,29878.0
2023-04-06 14:55:00,149.4,149.49,149.39,149.48,37328.0,145.6079,145.6956,145.5982,145.6859,37328.0
2023-04-06 15:00:00,149.48,149.61,149.47,149.61,34179.0,145.6859,145.8126,145.6761,145.8126,34179.0
2023-04-06 15:05:00,149.6,149.61,149.51,149.56,31182.0,145.8028,145.8126,145.7151,145.7638,31182.0
2023-04-06 15:10:00,149.55,149.57,149.5,149.53,20080.0,145.7541,145.7736,145.7054,145.7346,20080.0
2023-04-06 15:15:00,149.54,149.54,149.5,149.52,35822.0,145.7444,145.7444,145.7054,145.7249,35822.0
2023-04-06 15:20:00,149.52,149.6,149.5,149.52,28450.0,145.7249,145.8028,145.7054,145.7249,28450.0
2023-04-06 15:25:00,149.53,149.59,149.53,149.57,21141.0,145.7346,145.7931,145.7346,145.7736,21141.0
2023-04-06 15:30:00,149.58,149.62,149.51,149.61,36861.0,145.7833,145.8223,145.7151,145.8126,36861.0
2023-04-06 15:35:00,149.62,149.62,149.5,149.55,32015.0,145.8223,145.8223,145.7054,145.7541,32015.0
2023-04-06 15:40:00,149.55,149.56,149.5,149.52,25856.0,145.7541,145.7638,145.7054,145.7249,25856.0
2023-04-06 15:45:00,149.52,149.6,149.5,149.56,45947.0,145.7249,145.8028,145.7054,145.7638,45947.0
2023-04-06 15:50:00,149.56,149.57,149.4,149.46,84223.0,145.7638,145.7736,145.6079,145.6664,84223.0
2023-04-06 15:55:00,149.47,149.66,149.41,149.63,144686.0,145.6761,145.8613,145.6177,145.8321,144686.0
2023-04-10 09:30:00,149.15,149.62,148.61,148.79,76107.0,145.3643,145.8223,144.838,145.0134,76107.0
2023-04-10 09:35:00,148.73,148.8,148.39,148.42,34585.0,144.9549,145.0231,144.6235,144.6528,34585.0
2023-04-10 09:40:00,148.42,148.5,148.23,148.24,22589.0,144.6528,144.7307,144.4676,144.4773,22589.0
2023-04-10 09:45:00,148.29,148.31,147.96,148.06,47696.0,144.5261,144.5456,144.2045,144.3019,47696.0
2023-04-10 09:50:00,148.06,148.49,147.88,148.4,47778.0,144.3019,144.721,144.1265,144.6333,47778.0
2023-04-10 09:55:00,148.4,148.4,147.99,148.12,20832.0,144.6333,144.6333,144.2337,144.3604,20832.0
2023-04-10 10:00:00,148.14,148.67,148.13,148.66,24979.0,144.3799,144.8964,144.3701,144.8867,24979.0
2023-04-10 10:05:00,148.65,148.67,148.08,148.16,17059.0,144.8769,144.8964,144.3214,144.3994,17059.0
2023-04-10 10:10:00,148.18,148.32,148.17,148.21,15683.0,144.4189,144.5553,144.4091,144.4481,15683.0
2023-04-10 10:15:00,148.23,148.42,148.23,148.4,20992.0,144.4676,144.6528,144.4676,144.6333,20992.0
2023-04-10 10:20:00,148.4,148.63,148.4,148.49,32716.0,144.6333,144.8574,144.6333,144.721,32716.0
2023-04-10 10:25:00,148.44,148.56,148.43,148.52,12180.0,144.6723,144.7892,144.6625,144.7502,12180.0
2023-04-10 10:30:00,148.53,148.68,148.51,148.63,22151.0,144.76,144.9062,144.7405,144.8574,22151.0
2023-04-10 10:35:00,148.64,148.64,148.55,148.61,20598.0,144.8672,144.8672,144.7795,144.838,20598.0
2023-04-10 10:40:00,148.61,148.76,148.58,148.75,10417.0,144.838,144.9841,144.8087,144.9744,10417.0
2023-04-10 10:45:00,148.75,148.76,148.57,148.66,23150.0,144.9744,144.9841,144.799,144.8867,23150.0
2023-04-10 10:50:00,148.64,148.65,148.56,148.58,13698.0,144.8672,144.8769,144.7892,144.8087,13698.0
2023-04-10 10:55:00,148.59,148.65,148.54,148.54,12708.0,144.8185,144.8769,144.7697,144.7697,12708.0
2023-04-10 11:00:00,148.55,148.66,148.5,148.6,13694.0,144.7795,144.8867,144.7307,144.8282,13694.0
2023-04-10 11:05:00,148.61,148.75,148.6,148.73,5194.0,144.838,144.9744,144.8282,144.9549,5194.0
2023-04-10 11:10:00,148.74,148.77,148.7,148.77,16015.0,144.9647,144.9939,144.9257,144.9939,16015.0
2023-04-10 11:15:00,148.78,148.86,148.75,148.76,10203.0,145.0036,145.0816,144.9744,144.9841,10203.0
2023-04-10 11:20:00,148.77,149.05,148.73,148.99,199734.0,144.9939,145.2668,144.9549,145.2083,199734.0
2023-04-10 11:25:00,149.03,149.06,148.76,148.83,18595.0,145.2473,145.2765,144.9841,145.0524,18595.0
2023-04-10 11:30:00,148.83,148.98,148.83,148.91,20613.0,145.0524,145.1986,145.0524,145.1303,20613.0
2023-04-10 11:35:00,148.9,149.09,148.89,149.09,9542.0,145.1206,145.3058,145.1109,145.3058,9542.0
2023-04-10 11:40:00,149.09,149.09,148.99,149.02,14579.0,145.3058,145.3058,145.2083,145.2376,14579.0
2023-04-10 11:45:00,149.02,149.26,149.01,149.26,10699.0,145.2376,145.4715,145.2278,145.4715,10699.0
2023-04-10 11:50:00,149.27,149.35,149.11,149.15,23185.0,145.4812,145.5592,145.3253,145.3643,23185.0
2023-04-10 11:55:00,149.14,149.22,149.14,149.21,12011.0,145.3545,145.4325,145.3545,145.4227,12011.0
2023-04-10 12:00:00,149.21,149.25,149.1,149.1,27312.0,145.4227,145.4617,145.3155,145.3155,27312.0
2023-04-10 12:05:00,149.09,149.09,148.94,149.03,12869.0,145.3058,145.3058,145.1596,145.2473,12869.0
2023-04-10 12:10:00,149.02,149.07,149.02,149.03,8499.0,145.2376,145.2863,145.2376,145.2473,8499.0
2023-04-10 12:15:00,149.04,149.16,149.03,149.14,10205.0,145.257,145.374,145.2473,145.3545,10205.0
2023-04-10 12:20:00,149.13,149.25,149.13,149.24,9879.0,145.3448,145.4617,145.3448,145.452,9879.0
2023-04-10 12:25:00,149.26,149.31,149.24,149.28,12699.0,145.4715,145.5202,145.452,145.491,12699.0
2023-04-10 12:30:00,149.26,149.48,149.25,149.47,32338.0,145.4715,145.6859,145.4617,145.6761,32338.0
2023-04-10 12:35:00,149.47,149.54,149.36,149.45,42128.0,145.6761,145.7444,145.5689,145.6566,42128.0
2023-04-10 12:40:00,149.45,149.5,149.4,149.46,27067.0,145.6566,145.7054,145.6079,145.6664,27067.0
2023-04-10 12:45:00,149.49,149.67,149.4,149.61,41810.0,145.6956,145.8711,145.6079,145.8126,41810.0
2023-04-10 12:50:00,149.59,149.69,149.58,149.68,21472.0,145.7931,145.8905,145.7833,145.8808,21472.0
2023-04-10 12:55:00,149.68,149.8,149.68,149.79,19824.0,145.8808,145.9978,145.8808,145.988,19824.0
2023-04-10 13:00:00,149.78,149.88,149.75,149.83,20396.0,145.9783,146.0757,145.949,146.027,20396.0
2023-04-10 13:05:00,149.85,149.93,149.76,149.93,12743.0,146.0465,146.1245,145.9588,146.1245,12743.0
2023-04-10 13:10:00,149.93,149.95,149.78,149.8,12768.0,146.1245,146.1439,145.9783,145.9978,12768.0
2023-04-10 13:15:00,149.81,149.89,149.78,149.82,7260.0,146.0075,146.0855,145.9783,146.0172,7260.0
2023-04-10 13:20:00,149.83,149.86,149.78,149.82,14085.0,146.027,146.0562,145.9783,146.0172,14085.0
2023-04-10 13:25:00,149.81,149.88,149.79,149.88,18782.0,146.0075,146.0757,145.988,146.0757,18782.0
2023-04-10 13:30:00,149.87,149.87,149.68,149.68,15974.0,146.066,146.066,145.8808,145.8808,15974.0
2023-04-10 13:35:00,149.68,149.69,149.6,149.6,16535.0,145.8808,145.8905,145.8028,145.8028,16535.0
2023-04-10 13:40:00,149.58,149.58,149.44,149.47,9094.0,145.7833,145.7833,145.6469,145.6761,9094.0
2023-04-10 13:45:00,149.46,149.63,149.46,149.62,11604.0,145.6664,145.8321,145.6664,145.8223,11604.0
2023-04-10 13:50:00,149.63,149.63,149.51,149.51,18431.0,145.8321,145.8321,145.7151,145.7151,18431.0
2023-04-10 13:55:00,149.53,149.61,149.5,149.59,14691.0,145.7346,145.8126,145.7054,145.7931,14691.0
2023-04-10 14:00:00,149.6,149.61,149.45,149.46,13112.0,145.8028,145.8126,145.6566,145.6664,13112.0
2023-04-10 14:05:00,149.47,149.48,149.42,149.46,8773.0,145.6761,145.6859,145.6274,145.6664,8773.0
2023-04-10 14:10:00,149.46,149.51,149.44,149.46,6287.0,145.6664,145.7151,145.6469,145.6664,6287.0
2023-04-10 14:15:00,149.46,149.63,149.46,149.63,12530.0,145.6664,145.8321,145.6664,145.8321,12530.0
2023-04-10 14:20:00,149.64,149.71,149.63,149.63,12971.0,145.8418,145.91,145.8321,145.8321,12971.0
2023-04-10 14:25:00,149.64,149.64,149.51,149.52,10888.0,145.8418,145.8418,145.7151,145.7249,10888.0
2023-04-10 14:30:00,149.51,149.53,149.45,149.46,10147.0,145.7151,145.7346,145.6566,145.6664,10147.0
2023-04-10 14:35:00,149.46,149.46,149.36,149.38,13735.0,145.6664,145.6664,145.5689,145.5884,13735.0
2023-04-10 14:40:00,149.38,149.4,149.35,149.39,12446.0,145.5884,145.6079,145.5592,145.5982,12446.0
2023-04-10 14:45:00,149.39,149.49,149.39,149.46,16963.0,145.5982,145.6956,145.5982,145.6664,16963.0
2023-04-10 14:50:00,149.47,149.54,149.47,149.5,13799.0,145.6761,145.7444,145.6761,145.7054,13799.0
2023-04-10 14:55:00,149.49,149.6,149.49,149.6,14560.0,145.6956,145.8028,145.6956,145.8028,14560.0
2023-04-10 15:00:00,149.6,149.61,149.49,149.51,23390.0,145.8028,145.8126,145.6956,145.7151,23390.0
2023-04-10 15:05:00,149.52,149.57,149.45,149.54,12850.0,145.7249,145.7736,145.6566,145.7444,12850.0
2023-04-10 15:10:00,149.55,149.56,149.48,149.5,17419.0,145.7541,145.7638,145.6859,145.7054,17419.0
2023-04-10 15:15:00,149.51,149.57,149.49,149.53,15049.0,145.7151,145.7736,145.6956,145.7346,15049.0
2023-04-10 15:20:00,149.52,149.53,149.46,149.48,28597.0,145.7249,145.7346,145.6664,145.6859,28597.0
2023-04-10 15:25:00,149.47,149.51,149.46,149.49,20998.0,145.6761,145.7151,145.6664,145.6956,20998.0
2023-04-10 15:30:00,149.48,149.54,149.47,149.49,24499.0,145.6859,145.7444,145.6761,145.6956,24499.0
2023-04-10 15:35:00,149.49,149.59,149.45,149.58,38439.0,145.6956,145.7931,145.6566,145.7833,38439.0
2023-04-10 15:40:00,149.59,149.81,149.57,149.79,468042.0,145.7931,146.0075,145.7736,145.988,468042.0
2023-04-10 15:45:00,149.78,149.91,149.74,149.84,91731.0,145.9783,146.105,145.9393,146.0367,91731.0
2023-04-10 15:50:00,149.84,149.98,149.41,149.72,164955.0,146.0367,146.1732,145.6177,145.9198,164955.0
2023-04-10 15:55:00,149.72,150.0,149.72,150.0,247463.0,145.9198,146.1927,145.9198,146.1927,247463.0
2023-04-11 09:30:00,149.77,150.05,149.59,149.95,92738.0,145.9685,146.2414,145.7931,146.1439,92738.0
2023-04-11 09:35:00,149.92,150.0,149.63,149.71,26770.0,146.1147,146.1927,145.8321,145.91,26770.0
2023-04-11 09:40:00,149.71,149.85,149.65,149.72,31858.0,145.91,146.0465,145.8516,145.9198,31858.0
2023-04-11 09:45:00,149.75,149.92,149.73,149.9,34401.0,145.949,146.1147,145.9295,146.0952,34401.0
2023-04-11 09:50:00,149.91,149.96,149.82,149.87,93495.0,146.105,146.1537,146.0172,146.066,93495.0
2023-04-11 09:55:00,149.87,149.95,149.74,149.77,56355.0,146.066,146.1439,145.9393,145.9685,56355.0
2023-04-11 10:00:00,149.77,149.83,149.6,149.83,80908.0,145.9685,146.027,145.8028,146.027,80908.0
2023-04-11 10:05:00,149.84,150.0,149.53,149.53,30344.0,146.0367,146.1927,145.7346,145.7346,30344.0
2023-04-11 10:10:00,149.54,149.67,149.53,149.63,24258.0,145.7444,145.8711,145.7346,145.8321,24258.0
2023-04-11 10:15:00,149.63,150.0,149.6,149.99,28230.0,145.8321,146.1927,145.8028,146.1829,28230.0
2023-04-11 10:20:00,149.99,150.16,149.91,149.99,62761.0,146.1829,146.3486,146.105,146.1829,62761.0
2023-04-11 10:25:00,150.0,150.02,149.88,149.95,11522.0,146.1927,146.2122,146.0757,146.1439,11522.0
2023-04-11 10:30:00,149.97,149.99,149.89,149.91,8290.0,146.1634,146.1829,146.0855,146.105,8290.0
2023-04-11 10:35:00,149.89,149.99,149.84,149.99,10740.0,146.0855,146.1829,146.0367,146.1829,10740.0
2023-04-11 10:40:00,149.95,150.0,149.91,149.95,12661.0,146.1439,146.1927,146.105,146.1439,12661.0
2023-04-11 10:45:00,149.97,150.0,149.91,149.99,11079.0,146.1634,146.1927,146.105,146.1829,11079.0
2023-04-11 10:50:00,149.97,149.97,149.87,149.9,8708.0,146.1634,146.1634,146.066,146.0952,8708.0
2023-04-11 10:55:00,149.9,149.92,149.83,149.88,18280.0,146.0952,146.1147,146.027,146.0757,18280.0
2023-04-11 11:00:00,149.92,149.97,149.86,149.87,10776.0,146.1147,146.1634,146.0562,146.066,10776.0
2023-04-11 11:05:00,149.85,149.9,149.74,149.74,26788.0,146.0465,146.0952,145.9393,145.9393,26788.0
2023-04-11 11:10:00,149.75,149.94,149.66,149.89,173738.0,145.949,146.1342,145.8613,146.0855,173738.0
2023-04-11 11:15:00,149.91,149.99,149.82,149.98,14918.0,146.105,146.1829,146.0172,146.1732,14918.0
2023-04-11 11:20:00,149.98,150.01,149.91,149.99,18606.0,146.1732,146.2024,146.105,146.1829,18606.0
2023-04-11 11:25:00,149.98,149.98,149.74,149.74,14516.0,146.1732,146.1732,145.9393,145.9393,14516.0
2023-04-11 11:30:00,149.75,149.78,149.72,149.78,12254.0,145.949,145.9783,145.9198,145.9783,12254.0
2023-04-11 11:35:00,149.77,149.9,149.75,149.89,11730.0,145.9685,146.0952,145.949,146.0855,11730.0
2023-04-11 11:40:00,149.91,149.95,149.8,149.8,14696.0,146.105,146.1439,145.9978,145.9978,14696.0
2023-04-11 11:45:00,149.8,149.85,149.75,149.85,10989.0,145.9978,146.0465,145.949,146.0465,10989.0
2023-04-11 11:50:00,149.85,149.93,149.8,149.93,10383.0,146.0465,146.1245,145.9978,146.1245,10383.0
2023-04-11 11:55:00,149.95,149.98,149.82,149.85,5725.0,146.1439,146.1732,146.0172,146.0465,5725.0
2023-04-11 12:00:00,149.85,149.89,149.82,149.84,10093.0,146.0465,146.0855,146.0172,146.0367,10093.0
2023-04-11 12:05:00,149.85,149.93,149.8,149.81,13134.0,146.0465,146.1245,145.9978,146.0075,13134.0
2023-04-11 12:10:00,149.8,149.91,149.8,149.91,10033.0,145.9978,146.105,145.9978,146.105,10033.0
2023-04-11 12:15:00,149.91,149.94,149.88,149.91,7627.0,146.105,146.1342,146.0757,146.105,7627.0
2023-04-11 12:20:00,149.92,149.97,149.9,149.9,9043.0,146.1147,146.1634,146.0952,146.0952,9043.0
2023-04-11 12:25:00,149.9,149.98,149.85,149.97,8525.0,146.0952,146.1732,146.0465,146.1634,8525.0
2023-04-11 12:30:00,149.96,150.01,149.94,149.97,12586.0,146.1537,146.2024,146.1342,146.1634,12586.0
2023-04-11 12:35:00,149.97,149.99,149.87,149.99,12151.0,146.1634,146.1829,146.066,146.1829,12151.0
2023-04-11 12:40:00,149.99,150.02,149.95,150.0,11524.0,146.1829,146.2122,146.1439,146.1927,11524.0
2023-04-11 12:45:00,149.98,150.0,149.93,149.96,19890.0,146.1732,146.1927,146.1245,146.1537,19890.0
2023-04-11 12:50:00,149.96,150.0,149.93,149.99,38054.0,146.1537,146.1927,146.1245,146.1829,38054.0
2023-04-11 12:55:00,149.96,150.07,149.94,150.01,18507.0,146.1537,146.2609,146.1342,146.2024,18507.0
2023-04-11 13:00:00,150.0,150.03,149.99,150.0,11224.0,146.1927,146.2219,146.1829,146.1927,11224.0
2023-04-11 13:05:00,150.01,150.03,149.99,150.0,6017.0,146.2024,146.2219,146.1829,146.1927,6017.0
2023-04-11 13:10:00,150.0,150.0,149.91,149.96,10249.0,146.1927,146.1927,146.105,146.1537,10249.0
2023-04-11 13:15:00,149.97,150.01,149.97,150.0,9847.0,146.1634,146.2024,146.1634,146.1927,9847.0
2023-04-11 13:20:00,150.01,150.03,149.98,150.0,17994.0,146.2024,146.2219,146.1732,146.1927,17994.0
2023-04-11 13:25:00,150.01,150.03,149.99,150.02,11161.0,146.2024,146.2219,146.1829,146.2122,11161.0
2023-04-11 13:30:00,150.01,150.06,149.94,149.96,9980.0,146.2024,146.2512,146.1342,146.1537,9980.0
2023-04-11 13:35:00,149.96,150.02,149.96,150.01,11105.0,146.1537,146.2122,146.1537,146.2024,11105.0
2023-04-11 13:40:00,150.02,150.03,149.96,150.0,8560.0,146.2122,146.2219,146.1537,146.1927,8560.0
2023-04-11 13:45:00,149.99,150.04,149.97,150.02,7737.0,146.1829,146.2317,146.1634,146.2122,7737.0
2023-04-11 13:50:00,150.03,150.04,150.0,150.02,7845.0,146.2219,146.2317,146.1927,146.2122,7845.0
2023-04-11 13:55:00,150.03,150.03,149.98,150.0,14170.0,146.2219,146.2219,146.1732,146.1927,14170.0
2023-04-11 14:00:00,150.0,150.01,149.96,150.0,9190.0,146.1927,146.2024,146.1537,146.1927,9190.0
2023-04-11 14:05:00,149.99,150.04,149.98,150.01,18113.0,146.1829,146.2317,146.1732,146.2024,18113.0
2023-04-11 14:10:00,149.99,150.02,149.97,149.98,9250.0,146.1829,146.2122,146.1634,146.1732,9250.0
2023-04-11 14:15:00,149.98,150.03,149.98,150.0,10708.0,146.1732,146.2219,146.1732,146.1927,10708.0
2023-04-11 14:20:00,149.99,150.04,149.98,150.0,16118.0,146.1829,146.2317,146.1732,146.1927,16118.0
2023-04-11 14:25:00,150.0,150.03,149.98,150.01,14120.0,146.1927,146.2219,146.1732,146.2024,14120.0
2023-04-11 14:30:00,150.02,150.06,150.01,150.05,17197.0,146.2122,146.2512,146.2024,146.2414,17197.0
2023-04-11 14:35:00,150.07,150.08,149.98,150.05,36517.0,146.2609,146.2706,146.1732,146.2414,36517.0
2023-04-11 14:40:00,150.04,150.07,150.04,150.05,17750.0,146.2317,146.2609,146.2317,146.2414,17750.0
2023-04-11 14:45:00,150.05,150.05,150.0,150.02,23224.0,146.2414,146.2414,146.1927,146.2122,23224.0
2023-04-11 14:50:00,150.01,150.03,149.99,150.0,19595.0,146.2024,146.2219,146.1829,146.1927,19595.0
2023-04-11 14:55:00,150.01,150.05,149.99,150.03,13758.0,146.2024,146.2414,146.1829,146.2219,13758.0
2023-04-11 15:00:00,150.03,150.09,150.01,150.06,24026.0,146.2219,146.2804,146.2024,146.2512,24026.0
2023-04-11 15:05:00,150.06,150.15,150.02,150.15,17944.0,146.2512,146.3389,146.2122,146.3389,17944.0
2023-04-11 15:10:00,150.16,150.19,150.07,150.1,26817.0,146.3486,146.3779,146.2609,146.2901,26817.0
2023-04-11 15:15:00,150.11,150.2,150.06,150.06,13202.0,146.2999,146.3876,146.2512,146.2512,13202.0
2023-04-11 15:20:00,150.07,150.13,150.0,150.12,24681.0,146.2609,146.3194,146.1927,146.3096,24681.0
2023-04-11 15:25:00,150.12,150.21,150.09,150.19,27587.0,146.3096,146.3973,146.2804,146.3779,27587.0
2023-04-11 15:30:00,150.21,150.29,150.12,150.14,76460.0,146.3973,146.4753,146.3096,146.3291,76460.0
2023-04-11 15:35:00,150.14,150.17,150.01,150.12,53755.0,146.3291,146.3584,146.2024,146.3096,53755.0
2023-04-11 15:40:00,150.09,150.13,149.99,150.02,57908.0,146.2804,146.3194,146.1829,146.2122,57908.0
2023-04-11 15:45:00,150.02,150.02,149.83,149.84,67592.0,146.2122,146.2122,146.027,146.0367,67592.0
2023-04-11 15:50:00,149.81,149.99,149.78,149.95,147594.0,146.0075,146.1829,145.9783,146.1439,147594.0
2023-04-11 15:55:00,149.96,150.01,149.9,149.96,207107.0,146.1537,146.2024,146.0952,146.1537,207107.0
2023-04-12 09:30:00,149.77,150.04,149.68,149.89,104611.0,145.9685,146.2317,145.8808,146.0855,104611.0
2023-04-12 09:35:00,149.94,150.06,149.88,149.9,17874.0,146.1342,146.2512,146.0757,146.0952,17874.0
2023-04-12 09:40:00,149.92,150.0,149.83,149.94,26298.0,146.1147,146.1927,146.027,146.1342,26298.0
2023-04-12 09:45:00,149.95,150.01,149.81,150.0,36631.0,146.1439,146.2024,146.0075,146.1927,36631.0
2023-04-12 09:50:00,150.01,150.26,149.96,150.26,30780.0,146.2024,146.4461,146.1537,146.4461,30780.0
2023-04-12 09:55:00,150.27,150.44,150.18,150.24,12632.0,146.4558,146.6215,146.3681,146.4266,12632.0
2023-04-12 10:00:00,150.21,150.24,150.05,150.2,41634.0,146.3973,146.4266,146.2414,146.3876,41634.0
2023-04-12 10:05:00,150.18,150.32,150.09,150.16,24669.0,146.3681,146.5046,146.2804,146.3486,24669.0
2023-04-12 10:10:00,150.19,150.34,150.18,150.28,18126.0,146.3779,146.524,146.3681,146.4656,18126.0
2023-04-12 10:15:00,150.28,150.52,150.25,150.47,19118.0,146.4656,146.6995,146.4363,146.6507,19118.0
2023-04-12 10:20:00,150.47,150.7,150.47,150.58,16240.0,146.6507,146.8749,146.6507,146.758,16240.0
2023-04-12 10:25:00,150.56,150.56,150.39,150.4,14968.0,146.7385,146.7385,146.5728,146.5825,14968.0
2023-04-12 10:30:00,150.41,150.45,150.15,150.16,18767.0,146.5923,146.6313,146.3389,146.3486,18767.0
2023-04-12 10:35:00,150.15,150.15,149.8,149.83,48012.0,146.3389,146.3389,145.9978,146.027,48012.0
2023-04-12 10:40:00,149.82,149.95,149.82,149.84,26067.0,146.0172,146.1439,146.0172,146.0367,26067.0
2023-04-12 10:45:00,149.82,150.0,149.82,149.98,25577.0,146.0172,146.1927,146.0172,146.1732,25577.0
2023-04-12 10:50:00,149.98,150.14,149.93,150.0,13814.0,146.1732,146.3291,146.1245,146.1927,13814.0
2023-04-12 10:55:00,149.99,149.99,149.77,149.81,30281.0,146.1829,146.1829,145.9685,146.0075,30281.0
2023-04-12 11:00:00,149.8,149.86,149.74,149.8,25016.0,145.9978,146.0562,145.9393,145.9978,25016.0
2023-04-12 11:05:00,149.79,149.84,149.7,149.8,28873.0,145.988,146.0367,145.9003,145.9978,28873.0
2023-04-12 11:10:00,149.81,149.9,149.78,149.87,25963.0,146.0075,146.0952,145.9783,146.066,25963.0
2023-04-12 11:15:00,149.92,149.92,149.78,149.8,20700.0,146.1147,146.1147,145.9783,145.9978,20700.0
2023-04-12 11:20:00,149.81,150.05,149.81,150.05,13477.0,146.0075,146.2414,146.0075,146.2414,13477.0
2023-04-12 11:25:00,150.04,150.08,149.96,149.96,10927.0,146.2317,146.2706,146.1537,146.1537,10927.0
2023-04-12 11:30:00,149.95,149.96,149.88,149.93,18543.0,146.1439,146.1537,146.0757,146.1245,18543.0
2023-04-12 11:35:00,149.93,149.96,149.82,149.87,23929.0,146.1245,146.1537,146.0172,146.066,23929.0
2023-04-12 11:40:00,149.87,149.96,149.83,149.84,19745.0,146.066,146.1537,146.027,146.0367,19745.0
2023-04-12 11:45:00,149.84,149.93,149.84,149.9,19607.0,146.0367,146.1245,146.0367,146.0952,19607.0
2023-04-12 11:50:00,149.91,149.98,149.84,149.85,15750.0,146.105,146.1732,146.0367,146.0465,15750.0
2023-04-12 11:55:00,149.86,149.92,149.82,149.91,17083.0,146.0562,146.1147,146.0172,146.105,17083.0
2023-04-12 12:00:00,149.92,149.99,149.89,149.98,14074.0,146.1147,146.1829,146.0855,146.1732,14074.0
2023-04-12 12:05:00,149.98,150.1,149.97,150.09,9319.0,146.1732,146.2901,146.1634,146.2804,9319.0
2023-04-12 12:10:00,150.09,150.09,149.98,149.99,12431.0,146.2804,146.2804,146.1732,146.1829,12431.0
2023-04-12 12:15:00,150.02,150.04,149.99,150.04,18245.0,146.2122,146.2317,146.1829,146.2317,18245.0
2023-04-12 12:20:00,150.01,150.01,149.93,149.95,5825.0,146.2024,146.2024,146.1245,146.1439,5825.0
2023-04-12 12:25:00,149.96,150.0,149.89,149.92,10490.0,146.1537,146.1927,146.0855,146.1147,10490.0
2023-04-12 12:30:00,149.91,149.99,149.91,149.95,6812.0,146.105,146.1829,146.105,146.1439,6812.0
2023-04-12 12:35:00,149.93,149.97,149.89,149.94,8039.0,146.1245,146.1634,146.0855,146.1342,8039.0
2023-04-12 12:40:00,149.94,150.01,149.91,149.97,6147.0,146.1342,146.2024,146.105,146.1634,6147.0
2023-04-12 12:45:00,149.98,150.02,149.98,149.99,8103.0,146.1732,146.2122,146.1732,146.1829,8103.0
2023-04-12 12:50:00,149.99,150.0,149.94,149.98,5752.0,146.1829,146.1927,146.1342,146.1732,5752.0
2023-04-12 12:55:00,150.0,150.01,149.93,149.94,6644.0,146.1927,146.2024,146.1245,146.1342,6644.0
2023-04-12 13:00:00,149.95,150.0,149.88,149.91,12889.0,146.1439,146.1927,146.0757,146.105,12889.0
2023-04-12 13:05:00,149.92,149.99,149.91,149.95,8320.0,146.1147,146.1829,146.105,146.1439,8320.0
2023-04-12 13:10:00,149.97,150.16,149.97,150.09,14085.0,146.1634,146.3486,146.1634,146.2804,14085.0
2023-04-12 13:15:00,150.08,150.13,150.02,150.09,15787.0,146.2706,146.3194,146.2122,146.2804,15787.0
2023-04-12 13:20:00,150.11,150.15,150.06,150.09,7116.0,146.2999,146.3389,146.2512,146.2804,7116.0
2023-04-12 13:25:00,150.08,150.1,150.06,150.09,11096.0,146.2706,146.2901,146.2512,146.2804,11096.0
2023-04-12 13:30:00,150.1,150.2,150.05,150.2,17302.0,146.2901,146.3876,146.2414,146.3876,17302.0
2023-04-12 13:35:00,150.19,150.2,150.11,150.15,10944.0,146.3779,146.3876,146.2999,146.3389,10944.0
2023-04-12 13:40:00,150.15,150.2,150.1,150.12,14312.0,146.3389,146.3876,146.2901,146.3096,14312.0
2023-04-12 13:45:00,150.12,150.13,150.07,150.1,11976.0,146.3096,146.3194,146.2609,146.2901,11976.0
2023-04-12 13:50:00,150.05,150.12,150.05,150.07,7640.0,146.2414,146.3096,146.2414,146.2609,7640.0
2023-04-12 13:55:00,150.07,150.09,150.04,150.06,8894.0,146.2609,146.2804,146.2317,146.2512,8894.0
2023-04-12 14:00:00,150.05,150.11,149.95,150.09,26042.0,146.2414,146.2999,146.1439,146.2804,26042.0
2023-04-12 14:05:00,150.07,150.18,150.01,150.04,8073.0,146.2609,146.3681,146.2024,146.2317,8073.0
2023-04-12 14:10:00,150.04,150.17,149.98,150.17,15536.0,146.2317,146.3584,146.1732,146.3584,15536.0
2023-04-12 14:15:00,150.16,150.22,150.15,150.18,11553.0,146.3486,146.4071,146.3389,146.3681,11553.0
2023-04-12 14:20:00,150.17,150.2,150.1,150.1,12929.0,146.3584,146.3876,146.2901,146.2901,12929.0
2023-04-12 14:25:00,150.09,150.1,149.81,149.89,71471.0,146.2804,146.2901,146.0075,146.0855,71471.0
2023-04-12 14:30:00,149.86,149.88,149.73,149.75,40121.0,146.0562,146.0757,145.9295,145.949,40121.0
2023-04-12 14:35:00,149.74,149.82,149.66,149.81,28500.0,145.9393,146.0172,145.8613,146.0075,28500.0
2023-04-12 14:40:00,149.8,149.89,149.78,149.86,18114.0,145.9978,146.0855,145.9783,146.0562,18114.0
2023-04-12 14:45:00,149.88,149.9,149.71,149.72,36048.0,146.0757,146.0952,145.91,145.9198,36048.0
2023-04-12 14:50:00,149.72,149.86,149.67,149.86,24277.0,145.9198,146.0562,145.8711,146.0562,24277.0
2023-04-12 14:55:00,149.87,149.89,149.84,149.85,20728.0,146.066,146.0855,146.0367,146.0465,20728.0
2023-04-12 15:00:00,149.86,149.91,149.81,149.81,44691.0,146.0562,146.105,146.0075,146.0075,44691.0
2023-04-12 15:05:00,149.83,149.9,149.82,149.87,19998.0,146.027,146.0952,146.0172,146.066,19998.0
2023-04-12 15:10:00,149.88,149.88,149.78,149.79,55060.0,146.0757,146.0757,145.9783,145.988,55060.0
2023-04-12 15:15:00,149.79,149.84,149.61,149.68,37831.0,145.988,146.0367,145.8126,145.8808,37831.0
2023-04-12 15:20:00,149.66,149.76,149.66,149.72,36316.0,145.8613,145.9588,145.8613,145.9198,36316.0
2023-04-12 15:25:00,149.72,149.73,149.67,149.68,49885.0,145.9198,145.9295,145.8711,145.8808,49885.0
2023-04-12 15:30:00,149.68,149.78,149.66,149.76,52144.0,145.8808,145.9783,145.8613,145.9588,52144.0
2023-04-12 15:35:00,149.76,149.86,149.75,149.83,44377.0,145.9588,146.0562,145.949,146.027,44377.0
2023-04-12 15:40:00,149.84,149.84,149.77,149.78,50553.0,146.0367,146.0367,145.9685,145.9783,50553.0
2023-04-12 15:45:00,149.77,149.8,149.67,149.68,54334.0,145.9685,145.9978,145.8711,145.8808,54334.0
2023-04-12 15:50:00,149.65,149.66,149.33,149.35,53466.0,145.8516,145.8613,145.5397,145.5592,53466.0
2023-04-12 15:55:00,149.34,149.55,149.25,149.54,199284.0,145.5494,145.7541,145.4617,145.7444,199284.0
2023-04-13 09:30:00,149.67,149.98,149.59,149.77,43129.0,145.8711,146.1732,145.7931,145.9685,43129.0
2023-04-13 09:35:00,149.7,149.76,149.4,149.42,33335.0,145.9003,145.9588,145.6079,145.6274,33335.0
2023-04-13 09:40:00,149.43,149.52,149.06,149.13,27766.0,145.6371,145.7249,145.2765,145.3448,27766.0
2023-04-13 09:45:00,149.15,149.23,149.03,149.09,27438.0,145.3643,145.4422,145.2473,145.3058,27438.0
2023-04-13 09:50:00,149.1,149.12,148.83,148.88,69107.0,145.3155,145.335,145.0524,145.1011,69107.0
2023-04-13 09:55:00,148.91,149.28,148.9,149.23,9886.0,145.1303,145.491,145.1206,145.4422,9886.0
2023-04-13 10:00:00,149.25,149.41,149.24,149.39,12199.0,145.4617,145.6177,145.452,145.5982,12199.0
2023-04-13 10:05:00,149.4,149.41,149.24,149.24,7023.0,145.6079,145.6177,145.452,145.452,7023.0
2023-04-13 10:10:00,149.27,149.27,149.04,149.16,8528.0,145.4812,145.4812,145.257,145.374,8528.0
2023-04-13 10:15:00,149.22,149.44,149.21,149.43,23055.0,145.4325,145.6469,145.4227,145.6371,23055.0
2023-04-13 10:20:00,149.43,149.6,149.42,149.53,16279.0,145.6371,145.8028,145.6274,145.7346,16279.0
2023-04-13 10:25:00,149.56,149.73,149.55,149.72,10790.0,145.7638,145.9295,145.7541,145.9198,10790.0
2023-04-13 10:30:00,149.75,149.77,149.42,149.48,21455.0,145.949,145.9685,145.6274,145.6859,21455.0
2023-04-13 10:35:00,149.5,149.5,149.29,149.3,8580.0,145.7054,145.7054,145.5007,145.5104,8580.0
2023-04-13 10:40:00,149.28,149.44,149.19,149.42,7839.0,145.491,145.6469,145.4032,145.6274,7839.0
2023-04-13 10:45:00,149.41,149.49,149.37,149.48,21277.0,145.6177,145.6956,145.5787,145.6859,21277.0
2023-04-13 10:50:00,149.5,149.62,149.49,149.58,16840.0,145.7054,145.8223,145.6956,145.7833,16840.0
2023-04-13 10:55:00,149.59,149.64,149.56,149.57,20451.0,145.7931,145.8418,145.7638,145.7736,20451.0
2023-04-13 11:00:00,149.62,149.69,149.58,149.69,9804.0,145.8223,145.8905,145.7833,145.8905,9804.0
2023-04-13 11:05:00,149.67,149.67,149.59,149.62,17739.0,145.8711,145.8711,145.7931,145.8223,17739.0
2023-04-13 11:10:00,149.62,149.66,149.56,149.62,12979.0,145.8223,145.8613,145.7638,145.8223,12979.0
2023-04-13 11:15:00,149.63,149.71,149.62,149.68,11626.0,145.8321,145.91,145.8223,145.8808,11626.0
2023-04-13 11:20:00,149.68,149.7,149.62,149.66,14259.0,145.8808,145.9003,145.8223,145.8613,14259.0
2023-04-13 11:25:00,149.68,149.75,149.68,149.72,17611.0,145.8808,145.949,145.8808,145.9198,17611.0
2023-04-13 11:30:00,149.74,149.81,149.72,149.72,13659.0,145.9393,146.0075,145.9198,145.9198,13659.0
2023-04-13 11:35:00,149.74,149.91,149.74,149.91,7323.0,145.9393,146.105,145.9393,146.105,7323.0
2023-04-13 11:40:00,149.89,149.89,149.8,149.81,13254.0,146.0855,146.0855,145.9978,146.0075,13254.0
2023-04-13 11:45:00,149.81,149.82,149.75,149.76,12693.0,146.0075,146.0172,145.949,145.9588,12693.0
2023-04-13 11:50:00,149.75,149.75,149.56,149.6,12016.0,145.949,145.949,145.7638,145.8028,12016.0
2023-04-13 11:55:00,149.59,149.74,149.58,149.74,10052.0,145.7931,145.9393,145.7833,145.9393,10052.0
2023-04-13 12:00:00,149.75,149.81,149.71,149.72,14186.0,145.949,146.0075,145.91,145.9198,14186.0
2023-04-13 12:05:00,149.72,149.74,149.68,149.69,17787.0,145.9198,145.9393,145.8808,145.8905,17787.0
2023-04-13 12:10:00,149.69,149.74,149.69,149.71,11280.0,145.8905,145.9393,145.8905,145.91,11280.0
2023-04-13 12:15:00,149.71,149.85,149.7,149.8,26310.0,145.91,146.0465,145.9003,145.9978,26310.0
2023-04-13 12:20:00,149.79,149.88,149.77,149.87,7157.0,145.988,146.0757,145.9685,146.066,7157.0
2023-04-13 12:25:00,149.87,149.87,149.8,149.86,11309.0,146.066,146.066,145.9978,146.0562,11309.0
2023-04-13 12:30:00,149.88,149.91,149.81,149.85,9000.0,146.0757,146.105,146.0075,146.0465,9000.0
2023-04-13 12:35:00,149.86,149.87,149.78,149.82,9778.0,146.0562,146.066,145.9783,146.0172,9778.0
2023-04-13 12:40:00,149.81,149.82,149.65,149.65,12881.0,146.0075,146.0172,145.8516,145.8516,12881.0
2023-04-13 12:45:00,149.65,149.71,149.6,149.71,7100.0,145.8516,145.91,145.8028,145.91,7100.0
2023-04-13 12:50:00,149.71,149.8,149.69,149.76,10039.0,145.91,145.9978,145.8905,145.9588,10039.0
2023-04-13 12:55:00,149.75,149.84,149.75,149.84,4465.0,145.949,146.0367,145.949,146.0367,4465.0
2023-04-13 13:00:00,149.81,149.88,149.72,149.86,16064.0,146.0075,146.0757,145.9198,146.0562,16064.0
2023-04-13 13:05:00,149.85,149.86,149.82,149.84,7941.0,146.0465,146.0562,146.0172,146.0367,7941.0
2023-04-13 13:10:00,149.84,149.91,149.82,149.84,9128.0,146.0367,146.105,146.0172,146.0367,9128.0
2023-04-13 13:15:00,149.84,149.89,149.84,149.85,4979.0,146.0367,146.0855,146.0367,146.0465,4979.0
2023-04-13 13:20:00,149.87,149.89,149.78,149.8,18809.0,146.066,146.0855,145.9783,145.9978,18809.0
2023-04-13 13:25:00,149.8,149.84,149.71,149.83,16350.0,145.9978,146.0367,145.91,146.027,16350.0
2023-04-13 13:30:00,149.84,149.86,149.77,149.78,24833.0,146.0367,146.0562,145.9685,145.9783,24833.0
2023-04-13 13:35:00,149.78,149.92,149.76,149.91,17940.0,145.9783,146.1147,145.9588,146.105,17940.0
2023-04-13 13:40:00,149.91,150.07,149.91,150.02,14220.0,146.105,146.2609,146.105,146.2122,14220.0
2023-04-13 13:45:00,150.01,150.03,149.9,149.99,19794.0,146.2024,146.2219,146.0952,146.1829,19794.0
2023-04-13 13:50:00,150.01,150.09,150.01,150.08,11437.0,146.2024,146.2804,146.2024,146.2706,11437.0
2023-04-13 13:55:00,150.06,150.07,149.97,150.05,9988.0,146.2512,146.2609,146.1634,146.2414,9988.0
2023-04-13 14:00:00,150.05,150.13,150.0,150.1,7390.0,146.2414,146.3194,146.1927,146.2901,7390.0
2023-04-13 14:05:00,150.11,150.2,150.11,150.19,5491.0,146.2999,146.3876,146.2999,146.3779,5491.0
2023-04-13 14:10:00,150.19,150.29,150.18,150.29,8061.0,146.3779,146.4753,146.3681,146.4753,8061.0
2023-04-13 14:15:00,150.29,150.31,150.22,150.24,4832.0,146.4753,146.4948,146.4071,146.4266,4832.0
2023-04-13 14:20:00,150.22,150.26,150.16,150.2,6919.0,146.4071,146.4461,146.3486,146.3876,6919.0
2023-04-13 14:25:00,150.17,150.18,150.13,150.13,7341.0,146.3584,146.3681,146.3194,146.3194,7341.0
2023-04-13 14:30:00,150.13,150.26,150.13,150.26,21029.0,146.3194,146.4461,146.3194,146.4461,21029.0
2023-04-13 14:35:00,150.23,150.3,150.21,150.28,5612.0,146.4168,146.4851,146.3973,146.4656,5612.0
2023-04-13 14:40:00,150.23,150.34,150.23,150.33,7928.0,146.4168,146.524,146.4168,146.5143,7928.0
2023-04-13 14:45:00,150.33,150.33,150.23,150.27,20336.0,146.5143,146.5143,146.4168,146.4558,20336.0
2023-04-13 14:50:00,150.25,150.26,150.2,150.22,7795.0,146.4363,146.4461,146.3876,146.4071,7795.0
2023-04-13 14:55:00,150.25,150.28,150.21,150.22,13465.0,146.4363,146.4656,146.3973,146.4071,13465.0
2023-04-13 15:00:00,150.23,150.27,150.16,150.25,9003.0,146.4168,146.4558,146.3486,146.4363,9003.0
2023-04-13 15:05:00,150.26,150.26,150.15,150.21,18168.0,146.4461,146.4461,146.3389,146.3973,18168.0
2023-04-13 15:10:00,150.21,150.24,150.18,150.23,10530.0,146.3973,146.4266,146.3681,146.4168,10530.0
2023-04-13 15:15:00,150.21,150.28,150.2,150.27,12036.0,146.3973,146.4656,146.3876,146.4558,12036.0
2023-04-13 15:20:00,150.27,150.31,150.25,150.25,17733.0,146.4558,146.4948,146.4363,146.4363,17733.0
2023-04-13 15:25:00,150.24,150.26,150.19,150.26,14051.0,146.4266,146.4461,146.3779,146.4461,14051.0
2023-04-13 15:30:00,150.25,150.33,150.22,150.31,19365.0,146.4363,146.5143,146.4071,146.4948,19365.0
2023-04-13 15:35:00,150.32,150.35,150.26,150.33,18510.0,146.5046,146.5338,146.4461,146.5143,18510.0
2023-04-13 15:40:00,150.33,150.51,150.32,150.49,25341.0,146.5143,146.6897,146.5046,146.6702,25341.0
2023-04-13 15:45:00,150.5,150.56,150.33,150.33,31532.0,146.68,146.7385,146.5143,146.5143,31532.0
2023-04-13 15:50:00,150.34,150.52,150.28,150.4,61558.0,146.524,146.6995,146.4656,146.5825,61558.0
2023-04-13 15:55:00,150.39,150.46,150.21,150.41,184217.0,146.5728,146.641,146.3973,146.5923,184217.0
2023-04-14 09:30:00,149.79,150.12,149.56,149.84,53797.0,145.988,146.3096,145.7638,146.0367,53797.0
2023-04-14 09:35:00,149.9,150.15,149.73,150.03,26608.0,146.0952,146.3389,145.9295,146.2219,26608.0
2023-04-14 09:40:00,150.04,150.04,149.79,149.8,17389.0,146.2317,146.2317,145.988,145.9978,17389.0
2023-04-14 09:45:00,149.84,149.87,149.74,149.77,34750.0,146.0367,146.066,145.9393,145.9685,34750.0
2023-04-14 09:50:00,149.77,150.04,149.77,149.97,18326.0,145.9685,146.2317,145.9685,146.1634,18326.0
2023-04-14 09:55:00,149.98,149.98,149.83,149.87,13202.0,146.1732,146.1732,146.027,146.066,13202.0
2023-04-14 10:00:00,149.85,149.93,149.69,149.87,21077.0,146.0465,146.1245,145.8905,146.066,21077.0
2023-04-14 10:05:00,149.87,149.89,149.51,149.58,44458.0,146.066,146.0855,145.7151,145.7833,44458.0
2023-04-14 10:10:00,149.61,149.73,149.55,149.69,19600.0,145.8126,145.9295,145.7541,145.8905,19600.0
2023-04-14 10:15:00,149.71,149.75,149.54,149.62,25544.0,145.91,145.949,145.7444,145.8223,25544.0
2023-04-14 10:20:00,149.61,149.69,149.48,149.51,20491.0,145.8126,145.8905,145.6859,145.7151,20491.0
2023-04-14 10:25:00,149.54,149.65,149.52,149.57,23880.0,145.7444,145.8516,145.7249,145.7736,23880.0
2023-04-14 10:30:00,149.58,149.64,149.49,149.59,31296.0,145.7833,145.8418,145.6956,145.7931,31296.0
2023-04-14 10:35:00,149.61,149.88,149.57,149.88,14738.0,145.8126,146.0757,145.7736,146.0757,14738.0
2023-04-14 10:40:00,149.89,149.93,149.69,149.76,16298.0,146.0855,146.1245,145.8905,145.9588,16298.0
2023-04-14 10:45:00,149.79,149.83,149.72,149.73,27722.0,145.988,146.027,145.9198,145.9295,27722.0
2023-04-14 10:50:00,149.73,149.81,149.56,149.56,16766.0,145.9295,146.0075,145.7638,145.7638,16766.0
2023-04-14 10:55:00,149.58,149.73,149.51,149.7,21377.0,145.7833,145.9295,145.7151,145.9003,21377.0
2023-04-14 11:00:00,149.69,149.75,149.58,149.59,17052.0,145.8905,145.949,145.7833,145.7931,17052.0
2023-04-14 11:05:00,149.59,149.68,149.52,149.68,11367.0,145.7931,145.8808,145.7249,145.8808,11367.0
2023-04-14 11:10:00,149.68,149.72,149.62,149.66,12853.0,145.8808,145.9198,145.8223,145.8613,12853.0
2023-04-14 11:15:00,149.67,149.77,149.64,149.75,26714.0,145.8711,145.9685,145.8418,145.949,26714.0
2023-04-14 11:20:00,149.73,149.75,149.63,149.66,9911.0,145.9295,145.949,145.8321,145.8613,9911.0
2023-04-14 11:25:00,149.63,149.63,149.53,149.59,10617.0,145.8321,145.8321,145.7346,145.7931,10617.0
2023-04-14 11:30:00,149.58,149.6,149.49,149.57,14252.0,145.7833,145.8028,145.6956,145.7736,14252.0
2023-04-14 11:35:00,149.56,149.58,149.46,149.47,17436.0,145.7638,145.7833,145.6664,145.6761,17436.0
2023-04-14 11:40:00,149.5,149.52,149.48,149.51,6330.0,145.7054,145.7249,145.6859,145.7151,6330.0
2023-04-14 11:45:00,149.49,149.57,149.46,149.48,12402.0,145.6956,145.7736,145.6664,145.6859,12402.0
2023-04-14 11:50:00,149.48,149.54,149.39,149.54,8981.0,145.6859,145.7444,145.5982,145.7444,8981.0
2023-04-14 11:55:00,149.55,149.63,149.5,149.62,8222.0,145.7541,145.8321,145.7054,145.8223,8222.0
2023-04-14 12:00:00,149.63,149.7,149.58,149.62,16350.0,145.8321,145.9003,145.7833,145.8223,16350.0
2023-04-14 12:05:00,149.63,149.68,149.53,149.56,15332.0,145.8321,145.8808,145.7346,145.7638,15332.0
2023-04-14 12:10:00,149.56,149.59,149.54,149.56,7773.0,145.7638,145.7931,145.7444,145.7638,7773.0
2023-04-14 12:15:00,149.56,149.57,149.52,149.53,9687.0,145.7638,145.7736,145.7249,145.7346,9687.0
2023-04-14 12:20:00,149.53,149.58,149.5,149.54,8306.0,145.7346,145.7833,145.7054,145.7444,8306.0
2023-04-14 12:25:00,149.53,149.63,149.53,149.59,6631.0,145.7346,145.8321,145.7346,145.7931,6631.0
2023-04-14 12:30:00,149.59,149.61,149.51,149.52,11244.0,145.7931,145.8126,145.7151,145.7249,11244.0
2023-04-14 12:35:00,149.53,149.55,149.5,149.52,7678.0,145.7346,145.7541,145.7054,145.7249,7678.0
2023-04-14 12:40:00,149.53,149.55,149.5,149.5,6777.0,145.7346,145.7541,145.7054,145.7054,6777.0
2023-04-14 12:45:00,149.49,149.52,149.41,149.41,13992.0,145.6956,145.7249,145.6177,145.6177,13992.0
2023-04-14 12:50:00,149.42,149.43,149.34,149.34,6592.0,145.6274,145.6371,145.5494,145.5494,6592.0
2023-04-14 12:55:00,149.33,149.34,149.23,149.24,10972.0,145.5397,145.5494,145.4422,145.452,10972.0
2023-04-14 13:00:00,149.23,149.3,149.21,149.23,10151.0,145.4422,145.5104,145.4227,145.4422,10151.0
2023-04-14 13:05:00,149.25,149.43,149.25,149.42,10220.0,145.4617,145.6371,145.4617,145.6274,10220.0
2023-04-14 13:10:00,149.43,149.61,149.43,149.58,10114.0,145.6371,145.8126,145.6371,145.7833,10114.0
2023-04-14 13:15:00,149.58,149.67,149.58,149.66,10244.0,145.7833,145.8711,145.7833,145.8613,10244.0
2023-04-14 13:20:00,149.67,149.67,149.62,149.63,5276.0,145.8711,145.8711,145.8223,145.8321,5276.0
2023-04-14 13:25:00,149.66,149.66,149.53,149.53,13255.0,145.8613,145.8613,145.7346,145.7346,13255.0
2023-04-14 13:30:00,149.51,149.51,149.26,149.29,14529.0,145.7151,145.7151,145.4715,145.5007,14529.0
2023-04-14 13:35:00,149.27,149.27,149.2,149.23,9561.0,145.4812,145.4812,145.413,145.4422,9561.0
2023-04-14 13:40:00,149.22,149.38,149.22,149.29,17918.0,145.4325,145.5884,145.4325,145.5007,17918.0
2023-04-14 13:45:00,149.28,149.3,149.25,149.27,10454.0,145.491,145.5104,145.4617,145.4812,10454.0
2023-04-14 13:50:00,149.26,149.38,149.25,149.37,11137.0,145.4715,145.5884,145.4617,145.5787,11137.0
2023-04-14 13:55:00,149.38,149.4,149.35,149.39,15610.0,145.5884,145.6079,145.5592,145.5982,15610.0
2023-04-14 14:00:00,149.38,149.39,149.3,149.32,18268.0,145.5884,145.5982,145.5104,145.5299,18268.0
2023-04-14 14:05:00,149.31,149.37,149.3,149.32,10387.0,145.5202,145.5787,145.5104,145.5299,10387.0
2023-04-14 14:10:00,149.31,149.52,149.31,149.52,7831.0,145.5202,145.7249,145.5202,145.7249,7831.0
2023-04-14 14:15:00,149.52,149.57,149.5,149.53,15589.0,145.7249,145.7736,145.7054,145.7346,15589.0
2023-04-14 14:20:00,149.52,149.57,149.52,149.55,7641.0,145.7249,145.7736,145.7249,145.7541,7641.0
2023-04-14 14:25:00,149.55,149.63,149.5,149.61,14206.0,145.7541,145.8321,145.7054,145.8126,14206.0
2023-04-14 14:30:00,149.59,149.71,149.59,149.68,12493.0,145.7931,145.91,145.7931,145.8808,12493.0
2023-04-14 14:35:00,149.68,149.72,149.6,149.62,10200.0,145.8808,145.9198,145.8028,145.8223,10200.0
2023-04-14 14:40:00,149.62,149.68,149.59,149.68,9667.0,145.8223,145.8808,145.7931,145.8808,9667.0
2023-04-14 14:45:00,149.67,149.71,149.62,149.69,10047.0,145.8711,145.91,145.8223,145.8905,10047.0
2023-04-14 14:50:00,149.68,149.72,149.66,149.7,8912.0,145.8808,145.9198,145.8613,145.9003,8912.0
2023-04-14 14:55:00,149.69,149.74,149.69,149.71,7173.0,145.8905,145.9393,145.8905,145.91,7173.0
2023-04-14 15:00:00,149.7,149.72,149.57,149.59,14403.0,145.9003,145.9198,145.7736,145.7931,14403.0
2023-04-14 15:05:00,149.59,149.62,149.54,149.57,11502.0,145.7931,145.8223,145.7444,145.7736,11502.0
2023-04-14 15:10:00,149.57,149.58,149.49,149.51,25831.0,145.7736,145.7833,145.6956,145.7151,25831.0
2023-04-14 15:15:00,149.5,149.5,149.34,149.4,21749.0,145.7054,145.7054,145.5494,145.6079,21749.0
2023-04-14 15:20:00,149.41,149.53,149.36,149.53,18034.0,145.6177,145.7346,145.5689,145.7346,18034.0
2023-04-14 15:25:00,149.53,149.65,149.53,149.59,19260.0,145.7346,145.8516,145.7346,145.7931,19260.0
2023-04-14 15:30:00,149.59,149.64,149.56,149.61,17385.0,145.7931,145.8418,145.7638,145.8126,17385.0
2023-04-14 15:35:00,149.62,149.66,149.58,149.66,26035.0,145.8223,145.8613,145.7833,145.8613,26035.0
2023-04-14 15:40:00,149.68,149.78,149.64,149.75,33236.0,145.8808,145.9783,145.8418,145.949,33236.0
2023-04-14 15:45:00,149.75,149.82,149.71,149.8,35916.0,145.949,146.0172,145.91,145.9978,35916.0
2023-04-14 15:50:00,149.8,149.8,149.62,149.66,50044.0,145.9978,145.9978,145.8223,145.8613,50044.0
2023-04-14 15:55:00,149.55,149.65,149.51,149.62,137847.0,145.7541,145.8516,145.7151,145.8223,137847.0
2023-04-17 09:30:00,150.32,150.38,149.92,149.99,46240.0,146.5046,146.563,146.1147,146.1829,46240.0
2023-04-17 09:35:00,150.02,150.13,149.86,150.0,15731.0,146.2122,146.3194,146.0562,146.1927,15731.0
2023-04-17 09:40:00,150.04,150.08,149.8,149.8,7125.0,146.2317,146.2706,145.9978,145.9978,7125.0
2023-04-17 09:45:00,149.85,149.99,149.82,149.97,12712.0,146.0465,146.1829,146.0172,146.1634,12712.0
2023-04-17 09:50:00,149.97,150.12,149.91,150.03,11606.0,146.1634,146.3096,146.105,146.2219,11606.0
2023-04-17 09:55:00,150.02,150.11,149.84,149.84,22017.0,146.2122,146.2999,146.0367,146.0367,22017.0
2023-04-17 10:00:00,149.91,150.04,149.84,149.89,18242.0,146.105,146.2317,146.0367,146.0855,18242.0
2023-04-17 10:05:00,149.88,149.91,149.83,149.86,14248.0,146.0757,146.105,146.027,146.0562,14248.0
2023-04-17 10:10:00,149.85,149.96,149.85,149.96,9937.0,146.0465,146.1537,146.0465,146.1537,9937.0
2023-04-17 10:15:00,149.97,149.97,149.84,149.9,10124.0,146.1634,146.1634,146.0367,146.0952,10124.0
2023-04-17 10:20:00,149.93,150.03,149.92,149.97,6631.0,146.1245,146.2219,146.1147,146.1634,6631.0
2023-04-17 10:25:00,149.98,149.99,149.85,149.87,5640.0,146.1732,146.1829,146.0465,146.066,5640.0
2023-04-17 10:30:00,149.88,149.91,149.83,149.91,13915.0,146.0757,146.105,146.027,146.105,13915.0
2023-04-17 10:35:00,149.89,149.93,149.82,149.86,15391.0,146.0855,146.1245,146.0172,146.0562,15391.0
2023-04-17 10:40:00,149.86,149.9,149.86,149.86,11381.0,146.0562,146.0952,146.0562,146.0562,11381.0
2023-04-17 10:45:00,149.85,149.93,149.83,149.93,11403.0,146.0465,146.1245,146.027,146.1245,11403.0
2023-04-17 10:50:00,149.91,149.96,149.86,149.95,9791.0,146.105,146.1537,146.0562,146.1439,9791.0
2023-04-17 10:55:00,149.95,150.0,149.9,149.97,12973.0,146.1439,146.1927,146.0952,146.1634,12973.0
2023-04-17 11:00:00,149.97,149.99,149.92,149.96,9060.0,146.1634,146.1829,146.1147,146.1537,9060.0
2023-04-17 11:05:00,149.97,150.07,149.97,150.07,5746.0,146.1634,146.2609,146.1634,146.2609,5746.0
2023-04-17 11:10:00,150.08,150.11,150.01,150.02,8985.0,146.2706,146.2999,146.2024,146.2122,8985.0
2023-04-17 11:15:00,150.03,150.1,149.99,150.06,10176.0,146.2219,146.2901,146.1829,146.2512,10176.0
2023-04-17 11:20:00,150.05,150.06,149.97,149.97,11867.0,146.2414,146.2512,146.1634,146.1634,11867.0
2023-04-17 11:25:00,149.97,149.98,149.85,149.88,8930.0,146.1634,146.1732,146.0465,146.0757,8930.0
2023-04-17 11:30:00,149.89,149.91,149.77,149.84,20854.0,146.0855,146.105,145.9685,146.0367,20854.0
2023-04-17 11:35:00,149.86,149.86,149.79,149.82,20008.0,146.0562,146.0562,145.988,146.0172,20008.0
2023-04-17 11:40:00,149.79,149.8,149.68,149.68,12511.0,145.988,145.9978,145.8808,145.8808,12511.0
2023-04-17 11:45:00,149.67,149.78,149.67,149.77,6339.0,145.8711,145.9783,145.8711,145.9685,6339.0
2023-04-17 11:50:00,149.78,149.89,149.78,149.89,10172.0,145.9783,146.0855,145.9783,146.0855,10172.0
2023-04-17 11:55:00,149.86,149.87,149.81,149.84,12076.0,146.0562,146.066,146.0075,146.0367,12076.0
2023-04-17 12:00:00,149.85,149.87,149.75,149.76,18812.0,146.0465,146.066,145.949,145.9588,18812.0
2023-04-17 12:05:00,149.75,149.79,149.67,149.78,10471.0,145.949,145.988,145.8711,145.9783,10471.0
2023-04-17 12:10:00,149.77,149.79,149.72,149.74,17986.0,145.9685,145.988,145.9198,145.9393,17986.0
2023-04-17 12:15:00,149.76,149.77,149.72,149.75,14200.0,145.9588,145.9685,145.9198,145.949,14200.0
2023-04-17 12:20:00,149.74,149.77,149.66,149.77,24800.0,145.9393,145.9685,145.8613,145.9685,24800.0
2023-04-17 12:25:00,149.78,149.92,149.77,149.92,8182.0,145.9783,146.1147,145.9685,146.1147,8182.0
2023-04-17 12:30:00,149.92,149.92,149.84,149.84,12872.0,146.1147,146.1147,146.0367,146.0367,12872.0
2023-04-17 12:35:00,149.84,149.89,149.84,149.86,6071.0,146.0367,146.0855,146.0367,146.0562,6071.0
2023-04-17 12:40:00,149.87,149.89,149.86,149.88,4841.0,146.066,146.0855,146.0562,146.0757,4841.0
2023-04-17 12:45:00,149.89,149.92,149.87,149.87,9684.0,146.0855,146.1147,146.066,146.066,9684.0
2023-04-17 12:50:00,149.86,149.88,149.79,149.82,20785.0,146.0562,146.0757,145.988,146.0172,20785.0
2023-04-17 12:55:00,149.83,149.88,149.81,149.87,9877.0,146.027,146.0757,146.0075,146.066,9877.0
2023-04-17 13:00:00,149.88,149.9,149.85,149.87,6209.0,146.0757,146.0952,146.0465,146.066,6209.0
2023-04-17 13:05:00,149.87,149.88,149.77,149.78,8898.0,146.066,146.0757,145.9685,145.9783,8898.0
2023-04-17 13:10:00,149.78,149.79,149.69,149.75,37925.0,145.9783,145.988,145.8905,145.949,37925.0
2023-04-17 13:15:00,149.75,149.8,149.7,149.8,12584.0,145.949,145.9978,145.9003,145.9978,12584.0
2023-04-17 13:20:00,149.81,149.88,149.81,149.88,12466.0,146.0075,146.0757,146.0075,146.0757,12466.0
2023-04-17 13:25:00,149.88,149.89,149.85,149.88,5885.0,146.0757,146.0855,146.0465,146.0757,5885.0
2023-04-17 13:30:00,149.89,149.9,149.85,149.86,7097.0,146.0855,146.0952,146.0465,146.0562,7097.0
2023-04-17 13:35:00,149.87,149.87,149.84,149.85,11433.0,146.066,146.066,146.0367,146.0465,11433.0
2023-04-17 13:40:00,149.85,149.87,149.82,149.82,17137.0,146.0465,146.066,146.0172,146.0172,17137.0
2023-04-17 13:45:00,149.81,149.87,149.81,149.84,10389.0,146.0075,146.066,146.0075,146.0367,10389.0
2023-04-17 13:50:00,149.84,149.86,149.82,149.85,20429.0,146.0367,146.0562,146.0172,146.0465,20429.0
2023-04-17 13:55:00,149.84,149.86,149.8,149.81,22728.0,146.0367,146.0562,145.9978,146.0075,22728.0
2023-04-17 14:00:00,149.8,149.8,149.59,149.62,12469.0,145.9978,145.9978,145.7931,145.8223,12469.0
2023-04-17 14:05:00,149.62,149.67,149.62,149.66,11235.0,145.8223,145.8711,145.8223,145.8613,11235.0
2023-04-17 14:10:00,149.67,149.87,149.66,149.87,7840.0,145.8711,146.066,145.8613,146.066,7840.0
2023-04-17 14:15:00,149.86,149.88,149.85,149.86,7495.0,146.0562,146.0757,146.0465,146.0562,7495.0
2023-04-17 14:20:00,149.86,149.86,149.78,149.84,14374.0,146.0562,146.0562,145.9783,146.0367,14374.0
2023-04-17 14:25:00,149.85,149.87,149.8,149.84,18475.0,146.0465,146.066,145.9978,146.0367,18475.0
2023-04-17 14:30:00,149.84,149.9,149.84,149.87,6561.0,146.0367,146.0952,146.0367,146.066,6561.0
2023-04-17 14:35:00,149.87,149.89,149.85,149.88,7471.0,146.066,146.0855,146.0465,146.0757,7471.0
2023-04-17 14:40:00,149.89,150.0,149.89,149.97,6755.0,146.0855,146.1927,146.0855,146.1634,6755.0
2023-04-17 14:45:00,149.97,149.98,149.92,149.93,5160.0,146.1634,146.1732,146.1147,146.1245,5160.0
2023-04-17 14:50:00,149.93,150.02,149.91,149.98,14919.0,146.1245,146.2122,146.105,146.1732,14919.0
2023-04-17 14:55:00,149.97,149.97,149.93,149.96,7355.0,146.1634,146.1634,146.1245,146.1537,7355.0
2023-04-17 15:00:00,149.96,150.02,149.95,150.0,15766.0,146.1537,146.2122,146.1439,146.1927,15766.0
2023-04-17 15:05:00,150.0,150.14,150.0,150.13,13200.0,146.1927,146.3291,146.1927,146.3194,13200.0
2023-04-17 15:10:00,150.12,150.18,150.07,150.14,14859.0,146.3096,146.3681,146.2609,146.3291,14859.0
2023-04-17 15:15:00,150.14,150.16,150.06,150.09,15557.0,146.3291,146.3486,146.2512,146.2804,15557.0
2023-04-17 15:20:00,150.09,150.19,150.09,150.18,13043.0,146.2804,146.3779,146.2804,146.3681,13043.0
2023-04-17 15:25:00,150.18,150.21,150.14,150.2,14811.0,146.3681,146.3973,146.3291,146.3876,14811.0
2023-04-17 15:30:00,150.2,150.24,150.16,150.22,17029.0,146.3876,146.4266,146.3486,146.4071,17029.0
2023-04-17 15:35:00,150.22,150.23,150.14,150.2,29474.0,146.4071,146.4168,146.3291,146.3876,29474.0
2023-04-17 15:40:00,150.21,150.23,150.16,150.19,24057.0,146.3973,146.4168,146.3486,146.3779,24057.0
2023-04-17 15:45:00,150.19,150.22,150.11,150.18,32587.0,146.3779,146.4071,146.2999,146.3681,32587.0
2023-04-17 15:50:00,150.16,150.31,150.1,150.19,58976.0,146.3486,146.4948,146.2901,146.3779,58976.0
2023-04-17 15:55:00,150.23,150.5,150.21,150.5,142156.0,146.4168,146.68,146.3973,146.68,142156.0
2023-04-18 09:30:00,151.13,151.37,151.03,151.15,53295.0,147.294,147.5279,147.1965,147.3135,53295.0
2023-04-18 09:35:00,151.12,151.16,150.98,150.98,12605.0,147.2842,147.3232,147.1478,147.1478,12605.0
2023-04-18 09:40:00,150.95,151.07,150.76,150.81,8423.0,147.1186,147.2355,146.9334,146.9821,8423.0
2023-04-18 09:45:00,150.83,150.96,150.76,150.92,16085.0,147.0016,147.1283,146.9334,147.0893,16085.0
2023-04-18 09:50:00,150.92,150.97,150.88,150.92,15191.0,147.0893,147.1381,147.0503,147.0893,15191.0
2023-04-18 09:55:00,150.9,151.4,150.9,151.24,111486.0,147.0698,147.5571,147.0698,147.4012,111486.0
2023-04-18 10:00:00,151.23,151.53,151.2,151.31,38704.0,147.3915,147.6838,147.3622,147.4694,38704.0
2023-04-18 10:05:00,151.34,151.56,151.33,151.53,20663.0,147.4987,147.7131,147.4889,147.6838,20663.0
2023-04-18 10:10:00,151.54,151.6,151.46,151.58,20369.0,147.6936,147.7521,147.6156,147.7326,20369.0
2023-04-18 10:15:00,151.56,151.66,151.44,151.52,22162.0,147.7131,147.8105,147.5961,147.6741,22162.0
2023-04-18 10:20:00,151.53,151.63,151.51,151.51,15101.0,147.6838,147.7813,147.6643,147.6643,15101.0
2023-04-18 10:25:00,151.49,151.51,151.27,151.27,23039.0,147.6449,147.6643,147.4304,147.4304,23039.0
2023-04-18 10:30:00,151.27,151.3,151.01,151.01,27107.0,147.4304,147.4597,147.177,147.177,27107.0
2023-04-18 10:35:00,151.0,151.04,150.91,150.95,21102.0,147.1673,147.2063,147.0796,147.1186,21102.0
2023-04-18 10:40:00,150.94,151.12,150.9,151.06,14078.0,147.1088,147.2842,147.0698,147.2258,14078.0
2023-04-18 10:45:00,151.05,151.05,150.72,150.78,20473.0,147.216,147.216,146.8944,146.9529,20473.0
2023-04-18 10:50:00,150.78,150.78,150.56,150.62,20095.0,146.9529,146.9529,146.7385,146.7969,20095.0
2023-04-18 10:55:00,150.62,150.69,150.58,150.58,23996.0,146.7969,146.8652,146.758,146.758,23996.0
2023-04-18 11:00:00,150.55,150.78,150.54,150.62,16459.0,146.7287,146.9529,146.719,146.7969,16459.0
2023-04-18 11:05:00,150.6,150.68,150.53,150.55,11423.0,146.7774,146.8554,146.7092,146.7287,11423.0
2023-04-18 11:10:00,150.57,150.67,150.54,150.54,15381.0,146.7482,146.8457,146.719,146.719,15381.0
2023-04-18 11:15:00,150.5,150.56,150.46,150.54,14184.0,146.68,146.7385,146.641,146.719,14184.0
2023-04-18 11:20:00,150.53,150.69,150.49,150.67,13486.0,146.7092,146.8652,146.6702,146.8457,13486.0
2023-04-18 11:25:00,150.68,150.84,150.62,150.83,9664.0,146.8554,147.0114,146.7969,147.0016,9664.0
2023-04-18 11:30:00,150.81,150.95,150.81,150.83,31853.0,146.9821,147.1186,146.9821,147.0016,31853.0
2023-04-18 11:35:00,150.85,150.91,150.56,150.56,13615.0,147.0211,147.0796,146.7385,146.7385,13615.0
2023-04-18 11:40:00,150.54,150.55,150.47,150.53,8675.0,146.719,146.7287,146.6507,146.7092,8675.0
2023-04-18 11:45:00,150.56,150.6,150.5,150.58,5264.0,146.7385,146.7774,146.68,146.758,5264.0
2023-04-18 11:50:00,150.58,150.6,150.54,150.56,6952.0,146.758,146.7774,146.719,146.7385,6952.0
2023-04-18 11:55:00,150.59,150.59,150.51,150.55,4118.0,146.7677,146.7677,146.6897,146.7287,4118.0
2023-04-18 12:00:00,150.55,150.61,150.53,150.61,6527.0,146.7287,146.7872,146.7092,146.7872,6527.0
2023-04-18 12:05:00,150.61,150.76,150.6,150.76,8391.0,146.7872,146.9334,146.7774,146.9334,8391.0
2023-04-18 12:10:00,150.75,150.85,150.74,150.84,6135.0,146.9236,147.0211,146.9139,147.0114,6135.0
2023-04-18 12:15:00,150.83,150.87,150.75,150.77,8010.0,147.0016,147.0406,146.9236,146.9431,8010.0
2023-04-18 12:20:00,150.77,150.77,150.56,150.56,3977.0,146.9431,146.9431,146.7385,146.7385,3977.0
2023-04-18 12:25:00,150.56,150.67,150.55,150.66,8303.0,146.7385,146.8457,146.7287,146.8359,8303.0
2023-04-18 12:30:00,150.67,150.72,150.64,150.66,4648.0,146.8457,146.8944,146.8164,146.8359,4648.0
2023-04-18 12:35:00,150.65,150.66,150.43,150.45,9954.0,146.8262,146.8359,146.6118,146.6313,9954.0
2023-04-18 12:40:00,150.47,150.55,150.46,150.55,5827.0,146.6507,146.7287,146.641,146.7287,5827.0
2023-04-18 12:45:00,150.53,150.53,150.43,150.46,5806.0,146.7092,146.7092,146.6118,146.641,5806.0
2023-04-18 12:50:00,150.47,150.5,150.34,150.47,7678.0,146.6507,146.68,146.524,146.6507,7678.0
2023-04-18 12:55:00,150.49,150.5,150.43,150.44,9730.0,146.6702,146.68,146.6118,146.6215,9730.0
2023-04-18 13:00:00,150.43,150.6,150.42,150.58,8506.0,146.6118,146.7774,146.602,146.758,8506.0
2023-04-18 13:05:00,150.57,150.61,150.47,150.61,17248.0,146.7482,146.7872,146.6507,146.7872,17248.0
2023-04-18 13:10:00,150.61,150.61,150.46,150.46,3081.0,146.7872,146.7872,146.641,146.641,3081.0
2023-04-18 13:15:00,150.46,150.46,150.25,150.31,12161.0,146.641,146.641,146.4363,146.4948,12161.0
2023-04-18 13:20:00,150.32,150.36,150.27,150.28,3943.0,146.5046,146.5435,146.4558,146.4656,3943.0
2023-04-18 13:25:00,150.29,150.4,150.26,150.4,8069.0,146.4753,146.5825,146.4461,146.5825,8069.0
2023-04-18 13:30:00,150.39,150.5,150.38,150.5,5682.0,146.5728,146.68,146.563,146.68,5682.0
2023-04-18 13:35:00,150.5,150.69,150.5,150.59,9483.0,146.68,146.8652,146.68,146.7677,9483.0
2023-04-18 13:40:00,150.59,150.6,150.48,150.5,3506.0,146.7677,146.7774,146.6605,146.68,3506.0
2023-04-18 13:45:00,150.47,150.54,150.44,150.5,13901.0,146.6507,146.719,146.6215,146.68,13901.0
2023-04-18 13:50:00,150.5,150.55,150.48,150.52,6196.0,146.68,146.7287,146.6605,146.6995,6196.0
2023-04-18 13:55:00,150.5,150.51,150.35,150.39,8249.0,146.68,146.6897,146.5338,146.5728,8249.0
2023-04-18 14:00:00,150.41,150.43,150.37,150.39,6323.0,146.5923,146.6118,146.5533,146.5728,6323.0
2023-04-18 14:05:00,150.39,150.4,150.27,150.38,7157.0,146.5728,146.5825,146.4558,146.563,7157.0
2023-04-18 14:10:00,150.38,150.45,150.38,150.39,4543.0,146.563,146.6313,146.563,146.5728,4543.0
2023-04-18 14:15:00,150.4,150.44,150.31,150.36,8016.0,146.5825,146.6215,146.4948,146.5435,8016.0
2023-04-18 14:20:00,150.35,150.49,150.32,150.49,7635.0,146.5338,146.6702,146.5046,146.6702,7635.0
2023-04-18 14:25:00,150.48,150.55,150.45,150.53,8110.0,146.6605,146.7287,146.6313,146.7092,8110.0
2023-04-18 14:30:00,150.52,150.56,150.47,150.5,9399.0,146.6995,146.7385,146.6507,146.68,9399.0
2023-04-18 14:35:00,150.49,150.56,150.48,150.54,8967.0,146.6702,146.7385,146.6605,146.719,8967.0
2023-04-18 14:40:00,150.53,150.53,150.33,150.38,8544.0,146.7092,146.7092,146.5143,146.563,8544.0
2023-04-18 14:45:00,150.38,150.38,150.17,150.22,31437.0,146.563,146.563,146.3584,146.4071,31437.0
2023-04-18 14:50:00,150.24,150.31,150.17,150.28,12252.0,146.4266,146.4948,146.3584,146.4656,12252.0
2023-04-18 14:55:00,150.29,150.41,150.27,150.41,13890.0,146.4753,146.5923,146.4558,146.5923,13890.0
2023-04-18 15:00:00,150.41,150.47,150.39,150.47,9185.0,146.5923,146.6507,146.5728,146.6507,9185.0
2023-04-18 15:05:00,150.49,150.58,150.49,150.56,6350.0,146.6702,146.758,146.6702,146.7385,6350.0
2023-04-18 15:10:00,150.54,150.57,150.46,150.46,17361.0,146.719,146.7482,146.641,146.641,17361.0
2023-04-18 15:15:00,150.44,150.52,150.43,150.52,12726.0,146.6215,146.6995,146.6118,146.6995,12726.0
2023-04-18 15:20:00,150.51,150.63,150.42,150.45,29549.0,146.6897,146.8067,146.602,146.6313,29549.0
2023-04-18 15:25:00,150.45,150.45,150.36,150.42,14814.0,146.6313,146.6313,146.5435,146.602,14814.0
2023-04-18 15:30:00,150.41,150.43,150.32,150.37,25651.0,146.5923,146.6118,146.5046,146.5533,25651.0
2023-04-18 15:35:00,150.39,150.52,150.39,150.48,9808.0,146.5728,146.6995,146.5728,146.6605,9808.0
2023-04-18 15:40:00,150.48,150.48,150.31,150.35,38822.0,146.6605,146.6605,146.4948,146.5338,38822.0
2023-04-18 15:45:00,150.36,150.37,150.2,150.2,36782.0,146.5435,146.5533,146.3876,146.3876,36782.0
2023-04-18 15:50:00,150.21,150.31,150.1,150.25,53191.0,146.3973,146.4948,146.2901,146.4363,53191.0
2023-04-18 15:55:00,150.25,150.35,150.25,150.29,148926.0,146.4363,146.5338,146.4363,146.4753,148926.0
2023-04-19 09:30:00,150.24,150.48,150.01,150.25,37777.0,146.4266,146.6605,146.2024,146.4363,37777.0
2023-04-19 09:35:00,150.21,150.32,149.95,150.0,10289.0,146.3973,146.5046,146.1439,146.1927,10289.0
2023-04-19 09:40:00,150.0,150.03,149.82,149.86,17293.0,146.1927,146.2219,146.0172,146.0562,17293.0
2023-04-19 09:45:00,149.9,149.96,149.76,149.9,12974.0,146.0952,146.1537,145.9588,146.0952,12974.0
2023-04-19 09:50:00,149.89,149.98,149.83,149.87,12247.0,146.0855,146.1732,146.027,146.066,12247.0
2023-04-19 09:55:00,149.87,149.93,149.8,149.82,18654.0,146.066,146.1245,145.9978,146.0172,18654.0
2023-04-19 10:00:00,149.82,149.99,149.81,149.89,16637.0,146.0172,146.1829,146.0075,146.0855,16637.0
2023-04-19 10:05:00,149.91,150.07,149.89,150.04,13821.0,146.105,146.2609,146.0855,146.2317,13821.0
2023-04-19 10:10:00,150.05,150.19,149.99,150.12,21706.0,146.2414,146.3779,146.1829,146.3096,21706.0
2023-04-19 10:15:00,150.13,150.15,150.07,150.09,12042.0,146.3194,146.3389,146.2609,146.2804,12042.0
2023-04-19 10:20:00,150.06,150.08,149.81,149.88,19075.0,146.2512,146.2706,146.0075,146.0757,19075.0
2023-04-19 10:25:00,149.85,149.95,149.8,149.93,17562.0,146.0465,146.1439,145.9978,146.1245,17562.0
2023-04-19 10:30:00,149.93,149.94,149.84,149.87,8227.0,146.1245,146.1342,146.0367,146.066,8227.0
2023-04-19 10:35:00,149.87,149.9,149.81,149.9,8156.0,146.066,146.0952,146.0075,146.0952,8156.0
2023-04-19 10:40:00,149.88,149.96,149.83,149.95,16390.0,146.0757,146.1537,146.027,146.1439,16390.0
2023-04-19 10:45:00,149.95,149.98,149.8,149.85,9957.0,146.1439,146.1732,145.9978,146.0465,9957.0
2023-04-19 10:50:00,149.86,149.87,149.8,149.81,16131.0,146.0562,146.066,145.9978,146.0075,16131.0
2023-04-19 10:55:00,149.82,149.82,149.7,149.72,41526.0,146.0172,146.0172,145.9003,145.9198,41526.0
2023-04-19 11:00:00,149.71,149.8,149.68,149.7,33594.0,145.91,145.9978,145.8808,145.9003,33594.0
2023-04-19 11:05:00,149.68,149.68,149.55,149.6,27603.0,145.8808,145.8808,145.7541,145.8028,27603.0
2023-04-19 11:10:00,149.6,149.67,149.58,149.61,44274.0,145.8028,145.8711,145.7833,145.8126,44274.0
2023-04-19 11:15:00,149.62,149.7,149.58,149.59,31925.0,145.8223,145.9003,145.7833,145.7931,31925.0
2023-04-19 11:20:00,149.59,149.62,149.32,149.42,36690.0,145.7931,145.8223,145.5299,145.6274,36690.0
2023-04-19 11:25:00,149.44,149.49,149.38,149.39,18749.0,145.6469,145.6956,145.5884,145.5982,18749.0
2023-04-19 11:30:00,149.39,149.44,149.36,149.39,96228.0,145.5982,145.6469,145.5689,145.5982,96228.0
2023-04-19 11:35:00,149.39,149.43,149.36,149.39,29368.0,145.5982,145.6371,145.5689,145.5982,29368.0
2023-04-19 11:40:00,149.4,149.52,149.39,149.48,133071.0,145.6079,145.7249,145.5982,145.6859,133071.0
2023-04-19 11:45:00,149.48,149.49,149.4,149.45,24332.0,145.6859,145.6956,145.6079,145.6566,24332.0
2023-04-19 11:50:00,149.45,149.55,149.44,149.54,13264.0,145.6566,145.7541,145.6469,145.7444,13264.0
2023-04-19 11:55:00,149.54,149.56,149.4,149.44,23715.0,145.7444,145.7638,145.6079,145.6469,23715.0
2023-04-19 12:00:00,149.43,149.47,149.42,149.43,15328.0,145.6371,145.6761,145.6274,145.6371,15328.0
2023-04-19 12:05:00,149.44,149.46,149.21,149.21,24580.0,145.6469,145.6664,145.4227,145.4227,24580.0
2023-04-19 12:10:00,149.24,149.27,149.21,149.26,12076.0,145.452,145.4812,145.4227,145.4715,12076.0
2023-04-19 12:15:00,149.27,149.29,149.24,149.24,11969.0,145.4812,145.5007,145.452,145.452,11969.0
2023-04-19 12:20:00,149.25,149.26,149.2,149.22,16096.0,145.4617,145.4715,145.413,145.4325,16096.0
2023-04-19 12:25:00,149.23,149.32,149.21,149.32,17136.0,145.4422,145.5299,145.4227,145.5299,17136.0
2023-04-19 12:30:00,149.33,149.46,149.29,149.44,24102.0,145.5397,145.6664,145.5007,145.6469,24102.0
2023-04-19 12:35:00,149.42,149.45,149.25,149.27,33685.0,145.6274,145.6566,145.4617,145.4812,33685.0
2023-04-19 12:40:00,149.26,149.33,149.25,149.32,11137.0,145.4715,145.5397,145.4617,145.5299,11137.0
2023-04-19 12:45:00,149.33,149.37,149.3,149.32,9988.0,145.5397,145.5787,145.5104,145.5299,9988.0
2023-04-19 12:50:00,149.34,149.38,149.27,149.3,24989.0,145.5494,145.5884,145.4812,145.5104,24989.0
2023-04-19 12:55:00,149.31,149.32,149.18,149.21,29746.0,145.5202,145.5299,145.3935,145.4227,29746.0
2023-04-19 13:00:00,149.22,149.22,149.1,149.18,27541.0,145.4325,145.4325,145.3155,145.3935,27541.0
2023-04-19 13:05:00,149.19,149.2,149.05,149.09,27636.0,145.4032,145.413,145.2668,145.3058,27636.0
2023-04-19 13:10:00,149.09,149.21,149.06,149.2,30681.0,145.3058,145.4227,145.2765,145.413,30681.0
2023-04-19 13:15:00,149.2,149.49,149.07,149.13,40677.0,145.413,145.6956,145.2863,145.3448,40677.0
2023-04-19 13:20:00,149.14,149.23,149.12,149.22,10523.0,145.3545,145.4422,145.335,145.4325,10523.0
2023-04-19 13:25:00,149.24,149.31,149.16,149.3,11369.0,145.452,145.5202,145.374,145.5104,11369.0
2023-04-19 13:30:00,149.31,149.34,149.24,149.28,27743.0,145.5202,145.5494,145.452,145.491,27743.0
2023-04-19 13:35:00,149.28,149.28,149.11,149.11,19729.0,145.491,145.491,145.3253,145.3253,19729.0
2023-04-19 13:40:00,149.13,149.16,149.08,149.08,22619.0,145.3448,145.374,145.296,145.296,22619.0
2023-04-19 13:45:00,149.08,149.14,149.07,149.14,15269.0,145.296,145.3545,145.2863,145.3545,15269.0
2023-04-19 13:50:00,149.15,149.22,149.1,149.22,15484.0,145.3643,145.4325,145.3155,145.4325,15484.0
2023-04-19 13:55:00,149.22,149.27,149.17,149.19,22683.0,145.4325,145.4812,145.3837,145.4032,22683.0
2023-04-19 14:00:00,149.2,149.29,149.11,149.12,23972.0,145.413,145.5007,145.3253,145.335,23972.0
2023-04-19 14:05:00,149.12,149.16,148.95,148.97,17970.0,145.335,145.374,145.1693,145.1888,17970.0
2023-04-19 14:10:00,148.98,148.99,148.83,148.86,32695.0,145.1986,145.2083,145.0524,145.0816,32695.0
2023-04-19 14:15:00,148.86,149.03,148.86,148.98,35651.0,145.0816,145.2473,145.0816,145.1986,35651.0
2023-04-19 14:20:00,148.98,149.01,148.9,148.93,15049.0,145.1986,145.2278,145.1206,145.1498,15049.0
2023-04-19 14:25:00,148.91,148.94,148.86,148.89,24919.0,145.1303,145.1596,145.0816,145.1109,24919.0
2023-04-19 14:30:00,148.89,149.02,148.88,148.99,24019.0,145.1109,145.2376,145.1011,145.2083,24019.0
2023-04-19 14:35:00,148.99,149.0,148.9,148.95,35324.0,145.2083,145.2181,145.1206,145.1693,35324.0
2023-04-19 14:40:00,148.95,149.03,148.94,149.0,25925.0,145.1693,145.2473,145.1596,145.2181,25925.0
2023-04-19 14:45:00,148.99,149.03,148.96,149.0,26127.0,145.2083,145.2473,145.1791,145.2181,26127.0
2023-04-19 14:50:00,148.99,149.02,148.96,149.0,28000.0,145.2083,145.2376,145.1791,145.2181,28000.0
2023-04-19 14:55:00,148.99,149.03,148.95,149.01,21324.0,145.2083,145.2473,145.1693,145.2278,21324.0
2023-04-19 15:00:00,149.02,149.07,148.99,149.03,30705.0,145.2376,145.2863,145.2083,145.2473,30705.0
2023-04-19 15:05:00,149.03,149.05,149.01,149.04,18196.0,145.2473,145.2668,145.2278,145.257,18196.0
2023-04-19 15:10:00,149.04,149.05,149.0,149.0,35783.0,145.257,145.2668,145.2181,145.2181,35783.0
2023-04-19 15:15:00,149.0,149.03,148.99,149.0,31879.0,145.2181,145.2473,145.2083,145.2181,31879.0
2023-04-19 15:20:00,148.99,149.0,148.94,149.0,39662.0,145.2083,145.2181,145.1596,145.2181,39662.0
2023-04-19 15:25:00,149.0,149.12,148.97,148.97,41883.0,145.2181,145.335,145.1888,145.1888,41883.0
2023-04-19 15:30:00,148.98,149.06,148.97,149.0,35380.0,145.1986,145.2765,145.1888,145.2181,35380.0
2023-04-19 15:35:00,149.0,149.03,148.95,149.0,44802.0,145.2181,145.2473,145.1693,145.2181,44802.0
2023-04-19 15:40:00,149.0,149.01,148.94,148.96,207047.0,145.2181,145.2278,145.1596,145.1791,207047.0
2023-04-19 15:45:00,148.96,148.96,148.7,148.7,245699.0,145.1791,145.1791,144.9257,144.9257,245699.0
2023-04-19 15:50:00,148.71,148.87,148.65,148.7,111285.0,144.9354,145.0914,144.8769,144.9257,111285.0
2023-04-19 15:55:00,148.7,148.83,148.66,148.78,169258.0,144.9257,145.0524,144.8867,145.0036,169258.0
2023-04-20 09:30:00,146.51,147.75,146.5,146.67,129915.0,142.7913,143.9998,142.7815,142.9472,129915.0
2023-04-20 09:35:00,146.6,146.77,145.88,145.99,75812.0,142.879,143.0447,142.1773,142.2845,75812.0
2023-04-20 09:40:00,145.95,146.04,145.44,145.56,47544.0,142.2455,142.3332,141.7484,141.8654,47544.0
2023-04-20 09:45:00,145.56,145.97,145.39,145.39,62385.0,141.8654,142.265,141.6997,141.6997,62385.0
2023-04-20 09:50:00,145.43,145.89,145.4,145.76,49731.0,141.7387,142.187,141.7094,142.0603,49731.0
2023-04-20 09:55:00,145.74,145.85,145.36,145.53,63434.0,142.0408,142.148,141.6704,141.8361,63434.0
2023-04-20 10:00:00,145.51,145.51,144.89,145.23,104114.0,141.8166,141.8166,141.2124,141.5437,104114.0
2023-04-20 10:05:00,145.23,145.8,145.11,145.47,67182.0,141.5437,142.0993,141.4268,141.7777,67182.0
2023-04-20 10:10:00,145.47,145.87,145.42,145.64,38183.0,141.7777,142.1675,141.7289,141.9433,38183.0
2023-04-20 10:15:00,145.61,145.87,145.5,145.53,49780.0,141.9141,142.1675,141.8069,141.8361,49780.0
2023-04-20 10:20:00,145.51,145.82,145.34,145.65,122941.0,141.8166,142.1188,141.651,141.9531,122941.0
2023-04-20 10:25:00,145.66,145.85,145.66,145.74,24802.0,141.9628,142.148,141.9628,142.0408,24802.0
2023-04-20 10:30:00,145.75,145.91,145.73,145.88,40720.0,142.0506,142.2065,142.0311,142.1773,40720.0
2023-04-20 10:35:00,145.88,146.04,145.84,145.93,48655.0,142.1773,142.3332,142.1383,142.226,48655.0
2023-04-20 10:40:00,145.93,146.16,145.9,146.05,24962.0,142.226,142.4501,142.1967,142.3429,24962.0
2023-04-20 10:45:00,146.07,146.29,146.07,146.14,30463.0,142.3624,142.5768,142.3624,142.4307,30463.0
2023-04-20 10:50:00,146.14,146.37,146.1,146.29,19611.0,142.4307,142.6548,142.3917,142.5768,19611.0
2023-04-20 10:55:00,146.3,146.38,146.13,146.28,16770.0,142.5866,142.6646,142.4209,142.5671,16770.0
2023-04-20 11:00:00,146.29,146.48,146.29,146.4,24683.0,142.5768,142.762,142.5768,142.6841,24683.0
2023-04-20 11:05:00,146.44,146.45,146.11,146.14,22970.0,142.723,142.7328,142.4014,142.4307,22970.0
2023-04-20 11:10:00,146.16,146.37,146.14,146.37,19079.0,142.4501,142.6548,142.4307,142.6548,19079.0
2023-04-20 11:15:00,146.37,146.52,146.34,146.4,29757.0,142.6548,142.801,142.6256,142.6841,29757.0
2023-04-20 11:20:00,146.4,146.46,146.22,146.28,19453.0,142.6841,142.7425,142.5086,142.5671,19453.0
2023-04-20 11:25:00,146.28,146.5,146.25,146.5,18224.0,142.5671,142.7815,142.5379,142.7815,18224.0
2023-04-20 11:30:00,146.5,146.51,146.12,146.16,16614.0,142.7815,142.7913,142.4112,142.4501,16614.0
2023-04-20 11:35:00,146.16,146.23,146.1,146.15,19976.0,142.4501,142.5184,142.3917,142.4404,19976.0
2023-04-20 11:40:00,146.14,146.48,146.13,146.42,35502.0,142.4307,142.762,142.4209,142.7035,35502.0
2023-04-20 11:45:00,146.41,146.53,146.18,146.18,28984.0,142.6938,142.8108,142.4696,142.4696,28984.0
2023-04-20 11:50:00,146.12,146.13,146.0,146.03,34028.0,142.4112,142.4209,142.2942,142.3234,34028.0
2023-04-20 11:55:00,146.04,146.25,146.04,146.2,40701.0,142.3332,142.5379,142.3332,142.4891,40701.0
2023-04-20 12:00:00,146.22,146.42,146.21,146.27,31781.0,142.5086,142.7035,142.4989,142.5574,31781.0
2023-04-20 12:05:00,146.26,146.41,146.18,146.37,27758.0,142.5476,142.6938,142.4696,142.6548,27758.0
2023-04-20 12:10:00,146.34,146.4,146.23,146.31,29744.0,142.6256,142.6841,142.5184,142.5963,29744.0
2023-04-20 12:15:00,146.31,146.37,146.24,146.37,10589.0,142.5963,142.6548,142.5281,142.6548,10589.0
2023-04-20 12:20:00,146.38,146.39,146.26,146.27,14206.0,142.6646,142.6743,142.5476,142.5574,14206.0
2023-04-20 12:25:00,146.25,146.33,146.18,146.31,17286.0,142.5379,142.6158,142.4696,142.5963,17286.0
2023-04-20 12:30:00,146.31,146.35,146.25,146.3,14535.0,142.5963,142.6353,142.5379,142.5866,14535.0
2023-04-20 12:35:00,146.3,146.41,146.28,146.31,15367.0,142.5866,142.6938,142.5671,142.5963,15367.0
2023-04-20 12:40:00,146.31,146.34,146.25,146.3,16067.0,142.5963,142.6256,142.5379,142.5866,16067.0
2023-04-20 12:45:00,146.28,146.36,146.25,146.36,20142.0,142.5671,142.6451,142.5379,142.6451,20142.0
2023-04-20 12:50:00,146.37,146.56,146.37,146.52,26707.0,142.6548,142.84,142.6548,142.801,26707.0
2023-04-20 12:55:00,146.53,146.68,146.44,146.63,17186.0,142.8108,142.9569,142.723,142.9082,17186.0
2023-04-20 13:00:00,146.64,146.69,146.59,146.63,14370.0,142.918,142.9667,142.8692,142.9082,14370.0
2023-04-20 13:05:00,146.63,146.75,146.58,146.6,19422.0,142.9082,143.0252,142.8595,142.879,19422.0
2023-04-20 13:10:00,146.59,146.65,146.53,146.58,13288.0,142.8692,142.9277,142.8108,142.8595,13288.0
2023-04-20 13:15:00,146.58,146.82,146.57,146.81,27878.0,142.8595,143.0934,142.8497,143.0836,27878.0
2023-04-20 13:20:00,146.81,146.81,146.68,146.73,15391.0,143.0836,143.0836,142.9569,143.0057,15391.0
2023-04-20 13:25:00,146.72,146.9,146.69,146.84,50187.0,142.9959,143.1714,142.9667,143.1129,50187.0
2023-04-20 13:30:00,146.85,146.88,146.64,146.66,29000.0,143.1226,143.1519,142.918,142.9375,29000.0
2023-04-20 13:35:00,146.66,146.78,146.65,146.78,20152.0,142.9375,143.0544,142.9277,143.0544,20152.0
2023-04-20 13:40:00,146.78,146.82,146.74,146.79,35679.0,143.0544,143.0934,143.0154,143.0642,35679.0
2023-04-20 13:45:00,146.78,146.88,146.75,146.77,44218.0,143.0544,143.1519,143.0252,143.0447,44218.0
2023-04-20 13:50:00,146.77,146.89,146.75,146.89,20942.0,143.0447,143.1616,143.0252,143.1616,20942.0
2023-04-20 13:55:00,146.88,146.91,146.55,146.6,54812.0,143.1519,143.1811,142.8302,142.879,54812.0
2023-04-20 14:00:00,146.6,146.71,146.55,146.71,26546.0,142.879,142.9862,142.8302,142.9862,26546.0
2023-04-20 14:05:00,146.7,146.73,146.55,146.57,35524.0,142.9764,143.0057,142.8302,142.8497,35524.0
2023-04-20 14:10:00,146.58,146.66,146.56,146.56,29169.0,142.8595,142.9375,142.84,142.84,29169.0
2023-04-20 14:15:00,146.56,146.57,146.39,146.43,46151.0,142.84,142.8497,142.6743,142.7133,46151.0
2023-04-20 14:20:00,146.43,146.46,146.35,146.38,31242.0,142.7133,142.7425,142.6353,142.6646,31242.0
2023-04-20 14:25:00,146.37,146.38,146.22,146.32,43277.0,142.6548,142.6646,142.5086,142.6061,43277.0
2023-04-20 14:30:00,146.32,146.41,146.13,146.13,29283.0,142.6061,142.6938,142.4209,142.4209,29283.0
2023-04-20 14:35:00,146.13,146.13,145.94,145.99,35496.0,142.4209,142.4209,142.2357,142.2845,35496.0
2023-04-20 14:40:00,145.98,145.98,145.82,145.84,53474.0,142.2747,142.2747,142.1188,142.1383,53474.0
2023-04-20 14:45:00,145.84,145.96,145.81,145.93,42620.0,142.1383,142.2552,142.109,142.226,42620.0
2023-04-20 14:50:00,145.93,146.05,145.89,145.97,39862.0,142.226,142.3429,142.187,142.265,39862.0
2023-04-20 14:55:00,145.98,145.98,145.88,145.9,31786.0,142.2747,142.2747,142.1773,142.1967,31786.0
2023-04-20 15:00:00,145.89,145.95,145.78,145.79,38640.0,142.187,142.2455,142.0798,142.0895,38640.0
2023-04-20 15:05:00,145.8,145.97,145.72,145.97,30528.0,142.0993,142.265,142.0213,142.265,30528.0
2023-04-20 15:10:00,145.96,146.05,145.93,146.01,36264.0,142.2552,142.3429,142.226,142.304,36264.0
2023-04-20 15:15:00,146.02,146.09,145.84,145.93,56956.0,142.3137,142.3819,142.1383,142.226,56956.0
2023-04-20 15:20:00,145.93,146.03,145.62,146.0,126731.0,142.226,142.3234,141.9238,142.2942,126731.0
2023-04-20 15:25:00,146.02,146.09,145.93,145.96,73666.0,142.3137,142.3819,142.226,142.2552,73666.0
2023-04-20 15:30:00,145.97,146.03,145.88,145.92,44001.0,142.265,142.3234,142.1773,142.2162,44001.0
2023-04-20 15:35:00,145.91,146.05,145.86,145.91,54281.0,142.2065,142.3429,142.1578,142.2065,54281.0
2023-04-20 15:40:00,145.9,145.91,145.73,145.75,61615.0,142.1967,142.2065,142.0311,142.0506,61615.0
2023-04-20 15:45:00,145.75,145.92,145.74,145.91,79875.0,142.0506,142.2162,142.0408,142.2065,79875.0
2023-04-20 15:50:00,145.91,145.95,145.69,145.93,95671.0,142.2065,142.2455,141.9921,142.226,95671.0
2023-04-20 15:55:00,145.93,146.04,145.79,145.92,264663.0,142.226,142.3332,142.0895,142.2162,264663.0
2023-04-21 09:30:00,145.0,145.63,144.9,145.45,155752.0,141.3196,141.9336,141.2221,141.7582,155752.0
2023-04-21 09:35:00,145.45,145.72,145.41,145.63,44719.0,141.7582,142.0213,141.7192,141.9336,44719.0
2023-04-21 09:40:00,145.59,145.59,145.27,145.5,36809.0,141.8946,141.8946,141.5827,141.8069,36809.0
2023-04-21 09:45:00,145.54,145.56,145.26,145.26,42849.0,141.8459,141.8654,141.573,141.573,42849.0
2023-04-21 09:50:00,145.26,145.31,145.09,145.2,37458.0,141.573,141.6217,141.4073,141.5145,37458.0
2023-04-21 09:55:00,145.22,145.35,145.11,145.31,27462.0,141.534,141.6607,141.4268,141.6217,27462.0
2023-04-21 10:00:00,145.32,145.38,145.15,145.17,75097.0,141.6315,141.6899,141.4658,141.4853,75097.0
2023-04-21 10:05:00,145.18,145.36,145.17,145.28,39714.0,141.495,141.6704,141.4853,141.5925,39714.0
2023-04-21 10:10:00,145.28,145.75,145.27,145.67,29541.0,141.5925,142.0506,141.5827,141.9726,29541.0
2023-04-21 10:15:00,145.68,145.86,145.67,145.82,32432.0,141.9823,142.1578,141.9726,142.1188,32432.0
2023-04-21 10:20:00,145.82,145.92,145.76,145.78,43852.0,142.1188,142.2162,142.0603,142.0798,43852.0
2023-04-21 10:25:00,145.79,145.8,145.63,145.72,37543.0,142.0895,142.0993,141.9336,142.0213,37543.0
2023-04-21 10:30:00,145.71,145.72,145.51,145.68,38889.0,142.0116,142.0213,141.8166,141.9823,38889.0
2023-04-21 10:35:00,145.7,145.84,145.69,145.77,35370.0,142.0018,142.1383,141.9921,142.07,35370.0
2023-04-21 10:40:00,145.75,145.76,145.37,145.4,38024.0,142.0506,142.0603,141.6802,141.7094,38024.0
2023-04-21 10:45:00,145.39,145.61,145.32,145.58,44325.0,141.6997,141.9141,141.6315,141.8849,44325.0
2023-04-21 10:50:00,145.59,145.67,145.5,145.57,26038.0,141.8946,141.9726,141.8069,141.8751,26038.0
2023-04-21 10:55:00,145.58,145.81,145.56,145.74,19256.0,141.8849,142.109,141.8654,142.0408,19256.0
2023-04-21 11:00:00,145.75,146.02,145.68,145.9,31721.0,142.0506,142.3137,141.9823,142.1967,31721.0
2023-04-21 11:05:00,145.9,145.9,145.69,145.69,22120.0,142.1967,142.1967,141.9921,141.9921,22120.0
2023-04-21 11:10:00,145.68,145.75,145.64,145.75,10141.0,141.9823,142.0506,141.9433,142.0506,10141.0
2023-04-21 11:15:00,145.75,145.84,145.73,145.75,21755.0,142.0506,142.1383,142.0311,142.0506,21755.0
2023-04-21 11:20:00,145.74,145.85,145.74,145.84,24269.0,142.0408,142.148,142.0408,142.1383,24269.0
2023-04-21 11:25:00,145.85,145.95,145.77,145.94,28310.0,142.148,142.2455,142.07,142.2357,28310.0
2023-04-21 11:30:00,145.94,146.07,145.92,146.04,22963.0,142.2357,142.3624,142.2162,142.3332,22963.0
2023-04-21 11:35:00,146.03,146.05,145.95,146.01,15225.0,142.3234,142.3429,142.2455,142.304,15225.0
2023-04-21 11:40:00,146.02,146.1,145.97,145.97,22687.0,142.3137,142.3917,142.265,142.265,22687.0
2023-04-21 11:45:00,145.97,145.98,145.79,145.8,14094.0,142.265,142.2747,142.0895,142.0993,14094.0
2023-04-21 11:50:00,145.8,145.92,145.79,145.92,10135.0,142.0993,142.2162,142.0895,142.2162,10135.0
2023-04-21 11:55:00,145.91,146.07,145.91,146.05,15445.0,142.2065,142.3624,142.2065,142.3429,15445.0
2023-04-21 12:00:00,146.05,146.12,146.03,146.06,13360.0,142.3429,142.4112,142.3234,142.3527,13360.0
2023-04-21 12:05:00,146.06,146.13,146.04,146.04,15510.0,142.3527,142.4209,142.3332,142.3332,15510.0
2023-04-21 12:10:00,146.03,146.06,145.98,146.03,13712.0,142.3234,142.3527,142.2747,142.3234,13712.0
2023-04-21 12:15:00,146.03,146.17,146.03,146.15,8447.0,142.3234,142.4599,142.3234,142.4404,8447.0
2023-04-21 12:20:00,146.16,146.17,146.09,146.14,11369.0,142.4501,142.4599,142.3819,142.4307,11369.0
2023-04-21 12:25:00,146.15,146.17,146.08,146.11,12198.0,142.4404,142.4599,142.3722,142.4014,12198.0
2023-04-21 12:30:00,146.12,146.15,146.07,146.15,10884.0,142.4112,142.4404,142.3624,142.4404,10884.0
2023-04-21 12:35:00,146.15,146.22,146.13,146.14,13449.0,142.4404,142.5086,142.4209,142.4307,13449.0
2023-04-21 12:40:00,146.14,146.14,146.0,146.03,8763.0,142.4307,142.4307,142.2942,142.3234,8763.0
2023-04-21 12:45:00,146.02,146.06,145.94,145.98,7167.0,142.3137,142.3527,142.2357,142.2747,7167.0
2023-04-21 12:50:00,145.98,146.07,145.97,146.05,10476.0,142.2747,142.3624,142.265,142.3429,10476.0
2023-04-21 12:55:00,146.05,146.11,146.03,146.06,14333.0,142.3429,142.4014,142.3234,142.3527,14333.0
2023-04-21 13:00:00,146.05,146.12,146.03,146.12,11568.0,142.3429,142.4112,142.3234,142.4112,11568.0
2023-04-21 13:05:00,146.13,146.22,146.13,146.22,10484.0,142.4209,142.5086,142.4209,142.5086,10484.0
2023-04-21 13:10:00,146.25,146.32,146.23,146.31,26991.0,142.5379,142.6061,142.5184,142.5963,26991.0
2023-04-21 13:15:00,146.32,146.34,146.21,146.23,17683.0,142.6061,142.6256,142.4989,142.5184,17683.0
2023-04-21 13:20:00,146.23,146.28,146.22,146.27,10145.0,142.5184,142.5671,142.5086,142.5574,10145.0
2023-04-21 13:25:00,146.27,146.31,146.24,146.27,13488.0,142.5574,142.5963,142.5281,142.5574,13488.0
2023-04-21 13:30:00,146.27,146.45,146.27,146.42,10235.0,142.5574,142.7328,142.5574,142.7035,10235.0
2023-04-21 13:35:00,146.42,146.42,146.37,146.4,13165.0,142.7035,142.7035,142.6548,142.6841,13165.0
2023-04-21 13:40:00,146.4,146.49,146.39,146.47,29084.0,142.6841,142.7718,142.6743,142.7523,29084.0
2023-04-21 13:45:00,146.46,146.58,146.46,146.54,23467.0,142.7425,142.8595,142.7425,142.8205,23467.0
2023-04-21 13:50:00,146.54,146.56,146.35,146.38,16716.0,142.8205,142.84,142.6353,142.6646,16716.0
2023-04-21 13:55:00,146.39,146.47,146.33,146.33,19011.0,142.6743,142.7523,142.6158,142.6158,19011.0
2023-04-21 14:00:00,146.35,146.44,146.32,146.41,18348.0,142.6353,142.723,142.6061,142.6938,18348.0
2023-04-21 14:05:00,146.41,146.45,146.34,146.37,17926.0,142.6938,142.7328,142.6256,142.6548,17926.0
2023-04-21 14:10:00,146.38,146.43,146.38,146.42,9629.0,142.6646,142.7133,142.6646,142.7035,9629.0
2023-04-21 14:15:00,146.42,146.45,146.38,146.38,16655.0,142.7035,142.7328,142.6646,142.6646,16655.0
2023-04-21 14:20:00,146.39,146.46,146.38,146.44,16559.0,142.6743,142.7425,142.6646,142.723,16559.0
2023-04-21 14:25:00,146.43,146.43,146.36,146.41,16140.0,142.7133,142.7133,142.6451,142.6938,16140.0
2023-04-21 14:30:00,146.41,146.42,146.22,146.27,18710.0,142.6938,142.7035,142.5086,142.5574,18710.0
2023-04-21 14:35:00,146.27,146.28,146.18,146.24,8470.0,142.5574,142.5671,142.4696,142.5281,8470.0
2023-04-21 14:40:00,146.25,146.38,146.24,146.32,71454.0,142.5379,142.6646,142.5281,142.6061,71454.0
2023-04-21 14:45:00,146.32,146.32,146.22,146.27,15638.0,142.6061,142.6061,142.5086,142.5574,15638.0
2023-04-21 14:50:00,146.27,146.28,146.23,146.23,10479.0,142.5574,142.5671,142.5184,142.5184,10479.0
2023-04-21 14:55:00,146.23,146.3,146.2,146.29,15739.0,142.5184,142.5866,142.4891,142.5768,15739.0
2023-04-21 15:00:00,146.28,146.32,146.23,146.25,13923.0,142.5671,142.6061,142.5184,142.5379,13923.0
2023-04-21 15:05:00,146.26,146.28,146.14,146.2,17427.0,142.5476,142.5671,142.4307,142.4891,17427.0
2023-04-21 15:10:00,146.21,146.22,146.14,146.15,15084.0,142.4989,142.5086,142.4307,142.4404,15084.0
2023-04-21 15:15:00,146.14,146.21,146.14,146.2,81012.0,142.4307,142.4989,142.4307,142.4891,81012.0
2023-04-21 15:20:00,146.2,146.26,146.2,146.25,16424.0,142.4891,142.5476,142.4891,142.5379,16424.0
2023-04-21 15:25:00,146.24,146.27,146.22,146.24,19822.0,142.5281,142.5574,142.5086,142.5281,19822.0
2023-04-21 15:30:00,146.24,146.35,146.21,146.34,14143.0,142.5281,142.6353,142.4989,142.6256,14143.0
2023-04-21 15:35:00,146.33,146.37,146.28,146.31,30088.0,142.6158,142.6548,142.5671,142.5963,30088.0
2023-04-21 15:40:00,146.32,146.39,146.28,146.3,117852.0,142.6061,142.6743,142.5671,142.5866,117852.0
2023-04-21 15:45:00,146.29,146.29,146.19,146.23,39435.0,142.5768,142.5768,142.4794,142.5184,39435.0
2023-04-21 15:50:00,146.22,146.26,146.14,146.16,48025.0,142.5086,142.5476,142.4307,142.4501,48025.0
2023-04-21 15:55:00,146.15,146.28,146.05,146.27,174644.0,142.4404,142.5671,142.3429,142.5574,174644.0
2023-04-24 09:30:00,146.13,146.46,146.06,146.38,59566.0,142.4209,142.7425,142.3527,142.6646,59566.0
2023-04-24 09:35:00,146.35,146.42,146.12,146.12,27755.0,142.6353,142.7035,142.4112,142.4112,27755.0
2023-04-24 09:40:00,146.14,146.24,146.04,146.22,17871.0,142.4307,142.5281,142.3332,142.5086,17871.0
2023-04-24 09:45:00,146.23,146.47,146.2,146.46,23097.0,142.5184,142.7523,142.4891,142.7425,23097.0
2023-04-24 09:50:00,146.48,146.53,146.36,146.43,20964.0,142.762,142.8108,142.6451,142.7133,20964.0
2023-04-24 09:55:00,146.46,146.62,146.44,146.62,11905.0,142.7425,142.8985,142.723,142.8985,11905.0
2023-04-24 10:00:00,146.63,146.7,146.52,146.52,8846.0,142.9082,142.9764,142.801,142.801,8846.0
2023-04-24 10:05:00,146.51,146.58,146.45,146.57,18855.0,142.7913,142.8595,142.7328,142.8497,18855.0
2023-04-24 10:10:00,146.59,146.71,146.54,146.61,23272.0,142.8692,142.9862,142.8205,142.8887,23272.0
2023-04-24 10:15:00,146.61,146.77,146.59,146.7,18577.0,142.8887,143.0447,142.8692,142.9764,18577.0
2023-04-24 10:20:00,146.72,146.74,146.67,146.71,16883.0,142.9959,143.0154,142.9472,142.9862,16883.0
2023-04-24 10:25:00,146.71,146.74,146.55,146.56,29655.0,142.9862,143.0154,142.8302,142.84,29655.0
2023-04-24 10:30:00,146.58,146.62,146.54,146.61,11823.0,142.8595,142.8985,142.8205,142.8887,11823.0
2023-04-24 10:35:00,146.6,146.63,146.43,146.44,20273.0,142.879,142.9082,142.7133,142.723,20273.0
2023-04-24 10:40:00,146.48,146.55,146.47,146.51,15142.0,142.762,142.8302,142.7523,142.7913,15142.0
2023-04-24 10:45:00,146.49,146.6,146.49,146.57,17145.0,142.7718,142.879,142.7718,142.8497,17145.0
2023-04-24 10:50:00,146.56,146.62,146.5,146.53,15288.0,142.84,142.8985,142.7815,142.8108,15288.0
2023-04-24 10:55:00,146.52,146.52,146.32,146.33,42621.0,142.801,142.801,142.6061,142.6158,42621.0
2023-04-24 11:00:00,146.34,146.35,146.25,146.26,14783.0,142.6256,142.6353,142.5379,142.5476,14783.0
2023-04-24 11:05:00,146.26,146.31,146.2,146.24,16559.0,142.5476,142.5963,142.4891,142.5281,16559.0
2023-04-24 11:10:00,146.24,146.29,146.22,146.26,9829.0,142.5281,142.5768,142.5086,142.5476,9829.0
2023-04-24 11:15:00,146.26,146.35,146.22,146.33,17860.0,142.5476,142.6353,142.5086,142.6158,17860.0
2023-04-24 11:20:00,146.35,146.47,146.3,146.39,20914.0,142.6353,142.7523,142.5866,142.6743,20914.0
2023-04-24 11:25:00,146.4,146.4,146.3,146.31,17058.0,142.6841,142.6841,142.5866,142.5963,17058.0
2023-04-24 11:30:00,146.29,146.32,146.16,146.22,11825.0,142.5768,142.6061,142.4501,142.5086,11825.0
2023-04-24 11:35:00,146.22,146.22,146.13,146.14,9422.0,142.5086,142.5086,142.4209,142.4307,9422.0
2023-04-24 11:40:00,146.12,146.12,145.95,146.06,12218.0,142.4112,142.4112,142.2455,142.3527,12218.0
2023-04-24 11:45:00,146.03,146.1,146.03,146.08,9185.0,142.3234,142.3917,142.3234,142.3722,9185.0
2023-04-24 11:50:00,146.08,146.1,146.03,146.05,15273.0,142.3722,142.3917,142.3234,142.3429,15273.0
2023-04-24 11:55:00,146.05,146.08,146.01,146.01,12355.0,142.3429,142.3722,142.304,142.304,12355.0
2023-04-24 12:00:00,146.01,146.12,146.01,146.1,8307.0,142.304,142.4112,142.304,142.3917,8307.0
2023-04-24 12:05:00,146.1,146.11,146.02,146.02,10761.0,142.3917,142.4014,142.3137,142.3137,10761.0
2023-04-24 12:10:00,146.02,146.05,146.01,146.03,9572.0,142.3137,142.3429,142.304,142.3234,9572.0
2023-04-24 12:15:00,146.04,146.14,146.01,146.11,21357.0,142.3332,142.4307,142.304,142.4014,21357.0
2023-04-24 12:20:00,146.12,146.14,146.08,146.13,7043.0,142.4112,142.4307,142.3722,142.4209,7043.0
2023-04-24 12:25:00,146.13,146.2,146.13,146.2,6073.0,142.4209,142.4891,142.4209,142.4891,6073.0
2023-04-24 12:30:00,146.21,146.24,146.16,146.17,12915.0,142.4989,142.5281,142.4501,142.4599,12915.0
2023-04-24 12:35:00,146.18,146.23,146.17,146.22,12954.0,142.4696,142.5184,142.4599,142.5086,12954.0
2023-04-24 12:40:00,146.22,146.29,146.21,146.29,4832.0,142.5086,142.5768,142.4989,142.5768,4832.0
2023-04-24 12:45:00,146.29,146.35,146.26,146.35,11505.0,142.5768,142.6353,142.5476,142.6353,11505.0
2023-04-24 12:50:00,146.36,146.43,146.31,146.33,15287.0,142.6451,142.7133,142.5963,142.6158,15287.0
2023-04-24 12:55:00,146.33,146.44,146.33,146.43,6383.0,142.6158,142.723,142.6158,142.7133,6383.0
2023-04-24 13:00:00,146.44,146.5,146.42,146.45,11945.0,142.723,142.7815,142.7035,142.7328,11945.0
2023-04-24 13:05:00,146.46,146.46,146.41,146.42,10300.0,142.7425,142.7425,142.6938,142.7035,10300.0
2023-04-24 13:10:00,146.4,146.4,146.28,146.28,5264.0,142.6841,142.6841,142.5671,142.5671,5264.0
2023-04-24 13:15:00,146.28,146.38,146.26,146.38,5848.0,142.5671,142.6646,142.5476,142.6646,5848.0
2023-04-24 13:20:00,146.36,146.42,146.34,146.41,12966.0,142.6451,142.7035,142.6256,142.6938,12966.0
2023-04-24 13:25:00,146.43,146.53,146.42,146.47,9544.0,142.7133,142.8108,142.7035,142.7523,9544.0
2023-04-24 13:30:00,146.47,146.5,146.46,146.47,8863.0,142.7523,142.7815,142.7425,142.7523,8863.0
2023-04-24 13:35:00,146.48,146.5,146.41,146.43,22478.0,142.762,142.7815,142.6938,142.7133,22478.0
2023-04-24 13:40:00,146.43,146.44,146.39,146.41,16909.0,142.7133,142.723,142.6743,142.6938,16909.0
2023-04-24 13:45:00,146.41,146.44,146.33,146.33,18448.0,142.6938,142.723,142.6158,142.6158,18448.0
2023-04-24 13:50:00,146.33,146.43,146.33,146.41,12944.0,142.6158,142.7133,142.6158,142.6938,12944.0
2023-04-24 13:55:00,146.43,146.49,146.42,146.42,14724.0,142.7133,142.7718,142.7035,142.7035,14724.0
2023-04-24 14:00:00,146.44,146.46,146.41,146.45,10742.0,142.723,142.7425,142.6938,142.7328,10742.0
2023-04-24 14:05:00,146.45,146.48,146.41,146.42,17567.0,142.7328,142.762,142.6938,142.7035,17567.0
2023-04-24 14:10:00,146.42,146.45,146.42,146.42,13883.0,142.7035,142.7328,142.7035,142.7035,13883.0
2023-04-24 14:15:00,146.42,146.42,146.32,146.34,17993.0,142.7035,142.7035,142.6061,142.6256,17993.0
2023-04-24 14:20:00,146.34,146.36,146.32,146.34,22084.0,142.6256,142.6451,142.6061,142.6256,22084.0
2023-04-24 14:25:00,146.34,146.39,146.34,146.36,12258.0,142.6256,142.6743,142.6256,142.6451,12258.0
2023-04-24 14:30:00,146.36,146.37,146.23,146.23,23238.0,142.6451,142.6548,142.5184,142.5184,23238.0
2023-04-24 14:35:00,146.23,146.28,146.23,146.25,11492.0,142.5184,142.5671,142.5184,142.5379,11492.0
2023-04-24 14:40:00,146.24,146.27,146.22,146.27,11201.0,142.5281,142.5574,142.5086,142.5574,11201.0
2023-04-24 14:45:00,146.27,146.27,146.22,146.23,14241.0,142.5574,142.5574,142.5086,142.5184,14241.0
2023-04-24 14:50:00,146.23,146.28,146.22,146.23,16844.0,142.5184,142.5671,142.5086,142.5184,16844.0
2023-04-24 14:55:00,146.22,146.23,146.14,146.14,22065.0,142.5086,142.5184,142.4307,142.4307,22065.0
2023-04-24 15:00:00,146.15,146.2,146.14,146.19,21209.0,142.4404,142.4891,142.4307,142.4794,21209.0
2023-04-24 15:05:00,146.19,146.2,146.05,146.13,19104.0,142.4794,142.4891,142.3429,142.4209,19104.0
2023-04-24 15:10:00,146.12,146.16,146.07,146.08,20659.0,142.4112,142.4501,142.3624,142.3722,20659.0
2023-04-24 15:15:00,146.07,146.08,146.02,146.04,14833.0,142.3624,142.3722,142.3137,142.3332,14833.0
2023-04-24 15:20:00,146.04,146.06,146.02,146.03,9697.0,142.3332,142.3527,142.3137,142.3234,9697.0
2023-04-24 15:25:00,146.05,146.05,145.99,146.02,26749.0,142.3429,142.3429,142.2845,142.3137,26749.0
2023-04-24 15:30:00,146.03,146.12,146.01,146.09,29754.0,142.3234,142.4112,142.304,142.3819,29754.0
2023-04-24 15:35:00,146.09,146.11,146.01,146.05,143226.0,142.3819,142.4014,142.304,142.3429,143226.0
2023-04-24 15:40:00,146.05,146.09,145.95,146.01,68157.0,142.3429,142.3819,142.2455,142.304,68157.0
2023-04-24 15:45:00,146.01,146.19,146.0,146.14,72081.0,142.304,142.4794,142.2942,142.4307,72081.0
2023-04-24 15:50:00,146.12,146.12,145.71,145.73,135309.0,142.4112,142.4112,142.0116,142.0311,135309.0
2023-04-24 15:55:00,145.72,145.89,145.62,145.86,225780.0,142.0213,142.187,141.9238,142.1578,225780.0
2023-04-25 09:30:00,146.27,146.8,146.19,146.8,58055.0,142.5574,143.0739,142.4794,143.0739,58055.0
2023-04-25 09:35:00,146.8,147.27,146.77,147.17,32158.0,143.0739,143.532,143.0447,143.4345,32158.0
2023-04-25 09:40:00,147.18,147.65,147.18,147.49,63377.0,143.4443,143.9023,143.4443,143.7464,63377.0
2023-04-25 09:45:00,147.5,147.58,147.08,147.33,35068.0,143.7561,143.8341,143.3468,143.5904,35068.0
2023-04-25 09:50:00,147.32,147.57,147.32,147.55,17726.0,143.5807,143.8244,143.5807,143.8049,17726.0
2023-04-25 09:55:00,147.55,147.87,147.55,147.76,24018.0,143.8049,144.1167,143.8049,144.0095,24018.0
2023-04-25 10:00:00,147.74,147.86,147.71,147.76,31332.0,143.99,144.107,143.9608,144.0095,31332.0
2023-04-25 10:05:00,147.75,148.05,147.75,148.03,31333.0,143.9998,144.2922,143.9998,144.2727,31333.0
2023-04-25 10:10:00,148.03,148.05,147.82,147.84,40175.0,144.2727,144.2922,144.068,144.0875,40175.0
2023-04-25 10:15:00,147.85,147.86,147.67,147.83,43101.0,144.0972,144.107,143.9218,144.0778,43101.0
2023-04-25 10:20:00,147.84,148.05,147.75,148.02,42352.0,144.0875,144.2922,143.9998,144.2629,42352.0
2023-04-25 10:25:00,148.05,148.05,147.89,148.04,31710.0,144.2922,144.2922,144.1362,144.2824,31710.0
2023-04-25 10:30:00,148.05,148.27,148.0,148.22,28652.0,144.2922,144.5066,144.2434,144.4579,28652.0
2023-04-25 10:35:00,148.22,148.44,148.21,148.43,27808.0,144.4579,144.6723,144.4481,144.6625,27808.0
2023-04-25 10:40:00,148.41,148.56,148.39,148.52,16102.0,144.643,144.7892,144.6235,144.7502,16102.0
2023-04-25 10:45:00,148.53,148.58,148.28,148.34,20917.0,144.76,144.8087,144.5163,144.5748,20917.0
2023-04-25 10:50:00,148.37,148.37,148.22,148.23,7773.0,144.604,144.604,144.4579,144.4676,7773.0
2023-04-25 10:55:00,148.2,148.36,148.16,148.36,30052.0,144.4384,144.5943,144.3994,144.5943,30052.0
2023-04-25 11:00:00,148.36,148.55,148.31,148.55,50465.0,144.5943,144.7795,144.5456,144.7795,50465.0
2023-04-25 11:05:00,148.51,148.75,148.48,148.75,34869.0,144.7405,144.9744,144.7113,144.9744,34869.0
2023-04-25 11:10:00,148.78,148.83,148.69,148.76,22362.0,145.0036,145.0524,144.9159,144.9841,22362.0
2023-04-25 11:15:00,148.75,148.86,148.62,148.84,24022.0,144.9744,145.0816,144.8477,145.0621,24022.0
2023-04-25 11:20:00,148.84,148.88,148.62,148.69,25580.0,145.0621,145.1011,144.8477,144.9159,25580.0
2023-04-25 11:25:00,148.7,148.73,148.57,148.58,17848.0,144.9257,144.9549,144.799,144.8087,17848.0
2023-04-25 11:30:00,148.56,148.56,148.46,148.52,14236.0,144.7892,144.7892,144.6918,144.7502,14236.0
2023-04-25 11:35:00,148.51,148.8,148.5,148.8,18188.0,144.7405,145.0231,144.7307,145.0231,18188.0
2023-04-25 11:40:00,148.79,148.95,148.78,148.93,25534.0,145.0134,145.1693,145.0036,145.1498,25534.0
2023-04-25 11:45:00,148.91,149.18,148.91,149.08,33245.0,145.1303,145.3935,145.1303,145.296,33245.0
2023-04-25 11:50:00,149.08,149.08,148.77,148.79,30002.0,145.296,145.296,144.9939,145.0134,30002.0
2023-04-25 11:55:00,148.77,148.84,148.69,148.73,15028.0,144.9939,145.0621,144.9159,144.9549,15028.0
2023-04-25 12:00:00,148.68,148.82,148.61,148.79,10122.0,144.9062,145.0426,144.838,145.0134,10122.0
2023-04-25 12:05:00,148.78,148.89,148.76,148.88,16501.0,145.0036,145.1109,144.9841,145.1011,16501.0
2023-04-25 12:10:00,148.9,148.9,148.86,148.89,13092.0,145.1206,145.1206,145.0816,145.1109,13092.0
2023-04-25 12:15:00,148.89,148.92,148.86,148.89,16783.0,145.1109,145.1401,145.0816,145.1109,16783.0
2023-04-25 12:20:00,148.89,148.93,148.86,148.87,13580.0,145.1109,145.1498,145.0816,145.0914,13580.0
2023-04-25 12:25:00,148.86,148.86,148.78,148.8,23461.0,145.0816,145.0816,145.0036,145.0231,23461.0
2023-04-25 12:30:00,148.79,148.84,148.57,148.6,16413.0,145.0134,145.0621,144.799,144.8282,16413.0
2023-04-25 12:35:00,148.61,148.64,148.57,148.59,14223.0,144.838,144.8672,144.799,144.8185,14223.0
2023-04-25 12:40:00,148.6,148.77,148.59,148.77,13498.0,144.8282,144.9939,144.8185,144.9939,13498.0
2023-04-25 12:45:00,148.78,148.78,148.7,148.72,19124.0,145.0036,145.0036,144.9257,144.9452,19124.0
2023-04-25 12:50:00,148.72,148.79,148.65,148.76,17603.0,144.9452,145.0134,144.8769,144.9841,17603.0
2023-04-25 12:55:00,148.75,148.75,148.48,148.5,16848.0,144.9744,144.9744,144.7113,144.7307,16848.0
2023-04-25 13:00:00,148.49,148.74,148.47,148.69,22634.0,144.721,144.9647,144.7015,144.9159,22634.0
2023-04-25 13:05:00,148.69,148.72,148.68,148.68,13320.0,144.9159,144.9452,144.9062,144.9062,13320.0
2023-04-25 13:10:00,148.68,148.69,148.55,148.55,23531.0,144.9062,144.9159,144.7795,144.7795,23531.0
2023-04-25 13:15:00,148.54,148.56,148.24,148.43,16175.0,144.7697,144.7892,144.4773,144.6625,16175.0
2023-04-25 13:20:00,148.44,148.51,148.35,148.37,18048.0,144.6723,144.7405,144.5846,144.604,18048.0
2023-04-25 13:25:00,148.39,148.42,148.31,148.36,16022.0,144.6235,144.6528,144.5456,144.5943,16022.0
2023-04-25 13:30:00,148.35,148.35,148.24,148.25,16669.0,144.5846,144.5846,144.4773,144.4871,16669.0
2023-04-25 13:35:00,148.23,148.28,148.17,148.17,12626.0,144.4676,144.5163,144.4091,144.4091,12626.0
2023-04-25 13:40:00,148.18,148.2,148.05,148.06,27351.0,144.4189,144.4384,144.2922,144.3019,27351.0
2023-04-25 13:45:00,148.05,148.06,147.87,147.9,43376.0,144.2922,144.3019,144.1167,144.146,43376.0
2023-04-25 13:50:00,147.9,147.93,147.8,147.87,51032.0,144.146,144.1752,144.0485,144.1167,51032.0
2023-04-25 13:55:00,147.89,148.0,147.8,147.8,28350.0,144.1362,144.2434,144.0485,144.0485,28350.0
2023-04-25 14:00:00,147.79,147.87,147.63,147.69,19251.0,144.0388,144.1167,143.8828,143.9413,19251.0
2023-04-25 14:05:00,147.71,147.9,147.69,147.77,19212.0,143.9608,144.146,143.9413,144.0193,19212.0
2023-04-25 14:10:00,147.78,148.05,147.78,148.04,21698.0,144.029,144.2922,144.029,144.2824,21698.0
2023-04-25 14:15:00,148.04,148.04,147.91,147.95,28855.0,144.2824,144.2824,144.1557,144.1947,28855.0
2023-04-25 14:20:00,147.94,148.05,147.9,147.95,22836.0,144.185,144.2922,144.146,144.1947,22836.0
2023-04-25 14:25:00,147.94,148.01,147.92,147.98,20365.0,144.185,144.2532,144.1655,144.2239,20365.0
2023-04-25 14:30:00,147.98,148.07,147.96,148.05,25677.0,144.2239,144.3117,144.2045,144.2922,25677.0
2023-04-25 14:35:00,148.04,148.07,147.97,147.98,23309.0,144.2824,144.3117,144.2142,144.2239,23309.0
2023-04-25 14:40:00,147.98,148.02,147.8,147.89,22748.0,144.2239,144.2629,144.0485,144.1362,22748.0
2023-04-25 14:45:00,147.9,148.07,147.87,148.07,21931.0,144.146,144.3117,144.1167,144.3117,21931.0
2023-04-25 14:50:00,148.08,148.18,148.07,148.11,20342.0,144.3214,144.4189,144.3117,144.3506,20342.0
2023-04-25 14:55:00,148.11,148.13,148.07,148.11,13535.0,144.3506,144.3701,144.3117,144.3506,13535.0
2023-04-25 15:00:00,148.11,148.19,148.07,148.11,25986.0,144.3506,144.4286,144.3117,144.3506,25986.0
2023-04-25 15:05:00,148.11,148.23,148.09,148.11,24828.0,144.3506,144.4676,144.3312,144.3506,24828.0
2023-04-25 15:10:00,148.12,148.17,148.11,148.16,17979.0,144.3604,144.4091,144.3506,144.3994,17979.0
2023-04-25 15:15:00,148.18,148.23,148.13,148.22,40705.0,144.4189,144.4676,144.3701,144.4579,40705.0
2023-04-25 15:20:00,148.23,148.29,148.22,148.27,32151.0,144.4676,144.5261,144.4579,144.5066,32151.0
2023-04-25 15:25:00,148.28,148.32,148.2,148.27,39889.0,144.5163,144.5553,144.4384,144.5066,39889.0
2023-04-25 15:30:00,148.26,148.43,148.25,148.39,46986.0,144.4968,144.6625,144.4871,144.6235,46986.0
2023-04-25 15:35:00,148.39,148.47,148.26,148.29,59557.0,144.6235,144.7015,144.4968,144.5261,59557.0
2023-04-25 15:40:00,148.3,148.4,148.29,148.35,71651.0,144.5358,144.6333,144.5261,144.5846,71651.0
2023-04-25 15:45:00,148.35,148.42,148.17,148.17,83222.0,144.5846,144.6528,144.4091,144.4091,83222.0
2023-04-25 15:50:00,148.16,148.24,147.89,148.03,178592.0,144.3994,144.4773,144.1362,144.2727,178592.0
2023-04-25 15:55:00,148.04,148.06,147.9,148.04,238625.0,144.2824,144.3019,144.146,144.2824,238625.0
2023-04-26 09:30:00,146.19,148.21,145.66,148.21,73879.0,142.4794,144.4481,141.9628,144.4481,73879.0
2023-04-26 09:35:00,148.22,148.33,147.89,148.28,56159.0,144.4579,144.5651,144.1362,144.5163,56159.0
2023-04-26 09:40:00,148.31,148.38,147.81,148.27,45319.0,144.5456,144.6138,144.0583,144.5066,45319.0
2023-04-26 09:45:00,148.26,148.51,148.18,148.46,46752.0,144.4968,144.7405,144.4189,144.6918,46752.0
2023-04-26 09:50:00,148.47,148.47,148.02,148.38,37502.0,144.7015,144.7015,144.2629,144.6138,37502.0
2023-04-26 09:55:00,148.36,148.63,148.29,148.63,41223.0,144.5943,144.8574,144.5261,144.8574,41223.0
2023-04-26 10:00:00,148.62,148.68,148.46,148.5,42260.0,144.8477,144.9062,144.6918,144.7307,42260.0
2023-04-26 10:05:00,148.49,148.56,148.18,148.18,30298.0,144.721,144.7892,144.4189,144.4189,30298.0
2023-04-26 10:10:00,148.09,148.28,148.0,148.16,31763.0,144.3312,144.5163,144.2434,144.3994,31763.0
2023-04-26 10:15:00,148.17,148.4,148.1,148.39,23296.0,144.4091,144.6333,144.3409,144.6235,23296.0
2023-04-26 10:20:00,148.4,148.6,148.33,148.42,36840.0,144.6333,144.8282,144.5651,144.6528,36840.0
2023-04-26 10:25:00,148.39,148.39,148.24,148.32,23391.0,144.6235,144.6235,144.4773,144.5553,23391.0
2023-04-26 10:30:00,148.33,148.51,148.27,148.35,23356.0,144.5651,144.7405,144.5066,144.5846,23356.0
2023-04-26 10:35:00,148.38,148.47,148.3,148.3,16358.0,144.6138,144.7015,144.5358,144.5358,16358.0
2023-04-26 10:40:00,148.31,148.42,148.24,148.38,13039.0,144.5456,144.6528,144.4773,144.6138,13039.0
2023-04-26 10:45:00,148.37,148.41,148.23,148.37,51537.0,144.604,144.643,144.4676,144.604,51537.0
2023-04-26 10:50:00,148.38,148.47,148.37,148.44,12176.0,144.6138,144.7015,144.604,144.6723,12176.0
2023-04-26 10:55:00,148.42,148.53,148.42,148.46,22522.0,144.6528,144.76,144.6528,144.6918,22522.0
2023-04-26 11:00:00,148.46,148.51,148.44,148.51,10085.0,144.6918,144.7405,144.6723,144.7405,10085.0
2023-04-26 11:05:00,148.53,148.84,148.52,148.68,34824.0,144.76,145.0621,144.7502,144.9062,34824.0
2023-04-26 11:10:00,148.67,148.86,148.63,148.77,23728.0,144.8964,145.0816,144.8574,144.9939,23728.0
2023-04-26 11:15:00,148.78,148.85,148.57,148.72,20467.0,145.0036,145.0719,144.799,144.9452,20467.0
2023-04-26 11:20:00,148.75,148.87,148.7,148.81,10345.0,144.9744,145.0914,144.9257,145.0329,10345.0
2023-04-26 11:25:00,148.8,148.84,148.74,148.81,10894.0,145.0231,145.0621,144.9647,145.0329,10894.0
2023-04-26 11:30:00,148.81,148.94,148.81,148.92,12715.0,145.0329,145.1596,145.0329,145.1401,12715.0
2023-04-26 11:35:00,148.93,148.93,148.56,148.59,21990.0,145.1498,145.1498,144.7892,144.8185,21990.0
2023-04-26 11:40:00,148.62,148.7,148.6,148.62,12132.0,144.8477,144.9257,144.8282,144.8477,12132.0
2023-04-26 11:45:00,148.63,148.68,148.57,148.63,16677.0,144.8574,144.9062,144.799,144.8574,16677.0
2023-04-26 11:50:00,148.63,148.63,148.4,148.4,10642.0,144.8574,144.8574,144.6333,144.6333,10642.0
2023-04-26 11:55:00,148.4,148.52,148.38,148.49,17453.0,144.6333,144.7502,144.6138,144.721,17453.0
2023-04-26 12:00:00,148.49,148.5,148.32,148.39,11919.0,144.721,144.7307,144.5553,144.6235,11919.0
2023-04-26 12:05:00,148.39,148.43,148.36,148.42,13195.0,144.6235,144.6625,144.5943,144.6528,13195.0
2023-04-26 12:10:00,148.43,148.52,148.36,148.5,16905.0,144.6625,144.7502,144.5943,144.7307,16905.0
2023-04-26 12:15:00,148.51,148.51,148.3,148.31,18259.0,144.7405,144.7405,144.5358,144.5456,18259.0
2023-04-26 12:20:00,148.31,148.36,148.24,148.36,23448.0,144.5456,144.5943,144.4773,144.5943,23448.0
2023-04-26 12:25:00,148.36,148.47,148.35,148.41,17603.0,144.5943,144.7015,144.5846,144.643,17603.0
2023-04-26 12:30:00,148.44,148.49,148.41,148.43,10510.0,144.6723,144.721,144.643,144.6625,10510.0
2023-04-26 12:35:00,148.41,148.58,148.4,148.58,9280.0,144.643,144.8087,144.6333,144.8087,9280.0
2023-04-26 12:40:00,148.57,148.59,148.46,148.49,4125.0,144.799,144.8185,144.6918,144.721,4125.0
2023-04-26 12:45:00,148.48,148.49,148.42,148.42,5079.0,144.7113,144.721,144.6528,144.6528,5079.0
2023-04-26 12:50:00,148.44,148.47,148.4,148.43,17892.0,144.6723,144.7015,144.6333,144.6625,17892.0
2023-04-26 12:55:00,148.43,148.5,148.39,148.45,25235.0,144.6625,144.7307,144.6235,144.682,25235.0
2023-04-26 13:00:00,148.45,148.69,148.45,148.64,18002.0,144.682,144.9159,144.682,144.8672,18002.0
2023-04-26 13:05:00,148.64,148.64,148.45,148.55,13590.0,144.8672,144.8672,144.682,144.7795,13590.0
2023-04-26 13:10:00,148.56,148.75,148.55,148.74,11288.0,144.7892,144.9744,144.7795,144.9647,11288.0
2023-04-26 13:15:00,148.76,148.8,148.66,148.72,17808.0,144.9841,145.0231,144.8867,144.9452,17808.0
2023-04-26 13:20:00,148.71,148.72,148.48,148.49,20734.0,144.9354,144.9452,144.7113,144.721,20734.0
2023-04-26 13:25:00,148.46,148.53,148.43,148.53,11194.0,144.6918,144.76,144.6625,144.76,11194.0
2023-04-26 13:30:00,148.56,148.61,148.53,148.61,9733.0,144.7892,144.838,144.76,144.838,9733.0
2023-04-26 13:35:00,148.6,148.67,148.57,148.57,14838.0,144.8282,144.8964,144.799,144.799,14838.0
2023-04-26 13:40:00,148.57,148.62,148.53,148.59,12840.0,144.799,144.8477,144.76,144.8185,12840.0
2023-04-26 13:45:00,148.57,148.57,148.38,148.39,17134.0,144.799,144.799,144.6138,144.6235,17134.0
2023-04-26 13:50:00,148.38,148.38,148.23,148.28,15714.0,144.6138,144.6138,144.4676,144.5163,15714.0
2023-04-26 13:55:00,148.27,148.32,148.24,148.31,15339.0,144.5066,144.5553,144.4773,144.5456,15339.0
2023-04-26 14:00:00,148.3,148.32,148.19,148.24,17672.0,144.5358,144.5553,144.4286,144.4773,17672.0
2023-04-26 14:05:00,148.24,148.31,148.24,148.28,10677.0,144.4773,144.5456,144.4773,144.5163,10677.0
2023-04-26 14:10:00,148.28,148.34,148.24,148.32,26982.0,144.5163,144.5748,144.4773,144.5553,26982.0
2023-04-26 14:15:00,148.34,148.41,148.26,148.36,27358.0,144.5748,144.643,144.4968,144.5943,27358.0
2023-04-26 14:20:00,148.36,148.46,148.32,148.42,26810.0,144.5943,144.6918,144.5553,144.6528,26810.0
2023-04-26 14:25:00,148.43,148.43,148.23,148.29,10251.0,144.6625,144.6625,144.4676,144.5261,10251.0
2023-04-26 14:30:00,148.3,148.36,148.28,148.35,11914.0,144.5358,144.5943,144.5163,144.5846,11914.0
2023-04-26 14:35:00,148.34,148.37,148.24,148.32,20876.0,144.5748,144.604,144.4773,144.5553,20876.0
2023-04-26 14:40:00,148.32,148.37,148.29,148.36,16633.0,144.5553,144.604,144.5261,144.5943,16633.0
2023-04-26 14:45:00,148.36,148.5,148.33,148.46,23872.0,144.5943,144.7307,144.5651,144.6918,23872.0
2023-04-26 14:50:00,148.45,148.54,148.44,148.5,20843.0,144.682,144.7697,144.6723,144.7307,20843.0
2023-04-26 14:55:00,148.5,148.57,148.41,148.57,25428.0,144.7307,144.799,144.643,144.799,25428.0
2023-04-26 15:00:00,148.59,148.64,148.51,148.56,31405.0,144.8185,144.8672,144.7405,144.7892,31405.0
2023-04-26 15:05:00,148.55,148.69,148.54,148.68,36767.0,144.7795,144.9159,144.7697,144.9062,36767.0
2023-04-26 15:10:00,148.69,148.81,148.69,148.69,40527.0,144.9159,145.0329,144.9159,144.9159,40527.0
2023-04-26 15:15:00,148.69,148.69,148.59,148.61,29809.0,144.9159,144.9159,144.8185,144.838,29809.0
2023-04-26 15:20:00,148.62,148.71,148.55,148.57,34274.0,144.8477,144.9354,144.7795,144.799,34274.0
2023-04-26 15:25:00,148.58,148.59,148.39,148.42,63459.0,144.8087,144.8185,144.6235,144.6528,63459.0
2023-04-26 15:30:00,148.42,148.48,148.35,148.4,52036.0,144.6528,144.7113,144.5846,144.6333,52036.0
2023-04-26 15:35:00,148.4,148.46,148.32,148.38,45010.0,144.6333,144.6918,144.5553,144.6138,45010.0
2023-04-26 15:40:00,148.37,148.42,148.23,148.41,49470.0,144.604,144.6528,144.4676,144.643,49470.0
2023-04-26 15:45:00,148.4,148.42,148.3,148.39,67922.0,144.6333,144.6528,144.5358,144.6235,67922.0
2023-04-26 15:50:00,148.38,148.42,148.01,148.24,109156.0,144.6138,144.6528,144.2532,144.4773,109156.0
2023-04-26 15:55:00,148.26,148.42,148.22,148.22,199014.0,144.4968,144.6528,144.4579,144.4579,199014.0
2023-04-27 09:30:00,148.5,149.34,148.5,149.26,73667.0,144.7307,145.5494,144.7307,145.4715,73667.0
2023-04-27 09:35:00,149.22,149.95,149.04,149.87,29837.0,145.4325,146.1439,145.257,146.066,29837.0
2023-04-27 09:40:00,149.9,150.02,149.57,149.72,36930.0,146.0952,146.2122,145.7736,145.9198,36930.0
2023-04-27 09:45:00,149.79,150.17,149.76,149.89,20937.0,145.988,146.3584,145.9588,146.0855,20937.0
2023-04-27 09:50:00,149.91,150.13,149.86,150.13,11227.0,146.105,146.3194,146.0562,146.3194,11227.0
2023-04-27 09:55:00,150.11,150.11,149.94,149.94,16472.0,146.2999,146.2999,146.1342,146.1342,16472.0
2023-04-27 10:00:00,149.95,150.31,149.91,150.22,30373.0,146.1439,146.4948,146.105,146.4071,30373.0
2023-04-27 10:05:00,150.23,150.45,150.17,150.42,24158.0,146.4168,146.6313,146.3584,146.602,24158.0
2023-04-27 10:10:00,150.4,150.45,150.03,150.17,44373.0,146.5825,146.6313,146.2219,146.3584,44373.0
2023-04-27 10:15:00,150.18,150.25,149.88,150.02,26353.0,146.3681,146.4363,146.0757,146.2122,26353.0
2023-04-27 10:20:00,150.02,150.09,149.87,149.97,15633.0,146.2122,146.2804,146.066,146.1634,15633.0
2023-04-27 10:25:00,149.97,150.0,149.78,149.86,14026.0,146.1634,146.1927,145.9783,146.0562,14026.0
2023-04-27 10:30:00,149.89,150.08,149.81,150.08,19120.0,146.0855,146.2706,146.0075,146.2706,19120.0
2023-04-27 10:35:00,150.06,150.09,149.92,149.92,12008.0,146.2512,146.2804,146.1147,146.1147,12008.0
2023-04-27 10:40:00,149.93,149.98,149.81,149.87,15874.0,146.1245,146.1732,146.0075,146.066,15874.0
2023-04-27 10:45:00,149.88,150.01,149.83,150.01,27690.0,146.0757,146.2024,146.027,146.2024,27690.0
2023-04-27 10:50:00,149.99,150.08,149.92,149.97,18844.0,146.1829,146.2706,146.1147,146.1634,18844.0
2023-04-27 10:55:00,149.98,150.15,149.94,150.06,22787.0,146.1732,146.3389,146.1342,146.2512,22787.0
2023-04-27 11:00:00,150.06,150.29,150.06,150.21,17147.0,146.2512,146.4753,146.2512,146.3973,17147.0
2023-04-27 11:05:00,150.19,150.32,150.1,150.13,16674.0,146.3779,146.5046,146.2901,146.3194,16674.0
2023-04-27 11:10:00,150.14,150.31,150.1,150.25,41214.0,146.3291,146.4948,146.2901,146.4363,41214.0
2023-04-27 11:15:00,150.25,150.27,150.03,150.17,14342.0,146.4363,146.4558,146.2219,146.3584,14342.0
2023-04-27 11:20:00,150.16,150.16,150.01,150.11,14902.0,146.3486,146.3486,146.2024,146.2999,14902.0
2023-04-27 11:25:00,150.13,150.27,149.98,150.12,67005.0,146.3194,146.4558,146.1732,146.3096,67005.0
2023-04-27 11:30:00,150.14,150.23,149.96,150.06,31703.0,146.3291,146.4168,146.1537,146.2512,31703.0
2023-04-27 11:35:00,150.06,150.06,149.77,149.81,21228.0,146.2512,146.2512,145.9685,146.0075,21228.0
2023-04-27 11:40:00,149.82,149.97,149.81,149.88,18501.0,146.0172,146.1634,146.0075,146.0757,18501.0
2023-04-27 11:45:00,149.88,150.15,149.83,150.11,24322.0,146.0757,146.3389,146.027,146.2999,24322.0
2023-04-27 11:50:00,150.16,150.27,150.13,150.21,15213.0,146.3486,146.4558,146.3194,146.3973,15213.0
2023-04-27 11:55:00,150.21,150.21,150.1,150.19,19153.0,146.3973,146.3973,146.2901,146.3779,19153.0
2023-04-27 12:00:00,150.17,150.4,150.14,150.37,27195.0,146.3584,146.5825,146.3291,146.5533,27195.0
2023-04-27 12:05:00,150.35,150.36,150.2,150.32,13669.0,146.5338,146.5435,146.3876,146.5046,13669.0
2023-04-27 12:10:00,150.31,150.32,150.2,150.23,16405.0,146.4948,146.5046,146.3876,146.4168,16405.0
2023-04-27 12:15:00,150.25,150.28,150.17,150.17,16511.0,146.4363,146.4656,146.3584,146.3584,16511.0
2023-04-27 12:20:00,150.17,150.19,149.97,149.98,133217.0,146.3584,146.3779,146.1634,146.1732,133217.0
2023-04-27 12:25:00,149.98,150.05,149.85,149.86,19983.0,146.1732,146.2414,146.0465,146.0562,19983.0
2023-04-27 12:30:00,149.86,149.98,149.84,149.93,22440.0,146.0562,146.1732,146.0367,146.1245,22440.0
2023-04-27 12:35:00,149.93,149.99,149.82,149.87,26145.0,146.1245,146.1829,146.0172,146.066,26145.0
2023-04-27 12:40:00,149.86,149.95,149.85,149.93,21039.0,146.0562,146.1439,146.0465,146.1245,21039.0
2023-04-27 12:45:00,149.92,149.96,149.81,149.93,19938.0,146.1147,146.1537,146.0075,146.1245,19938.0
2023-04-27 12:50:00,149.93,149.93,149.85,149.88,30050.0,146.1245,146.1245,146.0465,146.0757,30050.0
2023-04-27 12:55:00,149.87,149.89,149.82,149.89,21608.0,146.066,146.0855,146.0172,146.0855,21608.0
2023-04-27 13:00:00,149.87,149.91,149.77,149.91,29559.0,146.066,146.105,145.9685,146.105,29559.0
2023-04-27 13:05:00,149.9,149.94,149.9,149.92,10976.0,146.0952,146.1342,146.0952,146.1147,10976.0
2023-04-27 13:10:00,149.92,149.94,149.87,149.91,19746.0,146.1147,146.1342,146.066,146.105,19746.0
2023-04-27 13:15:00,149.91,150.14,149.9,150.07,28802.0,146.105,146.3291,146.0952,146.2609,28802.0
2023-04-27 13:20:00,150.07,150.09,149.98,150.09,27585.0,146.2609,146.2804,146.1732,146.2804,27585.0
2023-04-27 13:25:00,150.07,150.12,150.02,150.02,27607.0,146.2609,146.3096,146.2122,146.2122,27607.0
2023-04-27 13:30:00,150.02,150.08,149.99,150.02,48441.0,146.2122,146.2706,146.1829,146.2122,48441.0
2023-04-27 13:35:00,150.02,150.2,150.01,150.14,39055.0,146.2122,146.3876,146.2024,146.3291,39055.0
2023-04-27 13:40:00,150.16,150.17,150.05,150.15,20961.0,146.3486,146.3584,146.2414,146.3389,20961.0
2023-04-27 13:45:00,150.15,150.27,150.14,150.23,34768.0,146.3389,146.4558,146.3291,146.4168,34768.0
2023-04-27 13:50:00,150.21,150.39,150.19,150.39,32300.0,146.3973,146.5728,146.3779,146.5728,32300.0
2023-04-27 13:55:00,150.38,150.38,150.26,150.26,21725.0,146.563,146.563,146.4461,146.4461,21725.0
2023-04-27 14:00:00,150.27,150.28,150.16,150.22,19616.0,146.4558,146.4656,146.3486,146.4071,19616.0
2023-04-27 14:05:00,150.22,150.26,150.1,150.12,20205.0,146.4071,146.4461,146.2901,146.3096,20205.0
2023-04-27 14:10:00,150.12,150.2,149.96,149.96,15287.0,146.3096,146.3876,146.1537,146.1537,15287.0
2023-04-27 14:15:00,149.96,150.17,149.95,150.17,35482.0,146.1537,146.3584,146.1439,146.3584,35482.0
2023-04-27 14:20:00,150.18,150.21,150.08,150.1,17858.0,146.3681,146.3973,146.2706,146.2901,17858.0
2023-04-27 14:25:00,150.11,150.23,150.07,150.2,18209.0,146.2999,146.4168,146.2609,146.3876,18209.0
2023-04-27 14:30:00,150.2,150.26,150.19,150.25,26026.0,146.3876,146.4461,146.3779,146.4363,26026.0
2023-04-27 14:35:00,150.24,150.26,150.11,150.19,24962.0,146.4266,146.4461,146.2999,146.3779,24962.0
2023-04-27 14:40:00,150.19,150.21,150.14,150.19,19859.0,146.3779,146.3973,146.3291,146.3779,19859.0
2023-04-27 14:45:00,150.21,150.21,150.09,150.11,30024.0,146.3973,146.3973,146.2804,146.2999,30024.0
2023-04-27 14:50:00,150.12,150.14,150.08,150.08,24826.0,146.3096,146.3291,146.2706,146.2706,24826.0
2023-04-27 14:55:00,150.08,150.14,150.05,150.09,27532.0,146.2706,146.3291,146.2414,146.2804,27532.0
2023-04-27 15:00:00,150.08,150.11,149.98,150.04,35199.0,146.2706,146.2999,146.1732,146.2317,35199.0
2023-04-27 15:05:00,150.04,150.2,150.03,150.04,30621.0,146.2317,146.3876,146.2219,146.2317,30621.0
2023-04-27 15:10:00,150.05,150.06,149.87,149.92,53864.0,146.2414,146.2512,146.066,146.1147,53864.0
2023-04-27 15:15:00,149.91,150.2,149.9,150.2,49052.0,146.105,146.3876,146.0952,146.3876,49052.0
2023-04-27 15:20:00,150.19,150.22,149.92,149.95,88227.0,146.3779,146.4071,146.1147,146.1439,88227.0
2023-04-27 15:25:00,149.95,150.12,149.85,150.03,62727.0,146.1439,146.3096,146.0465,146.2219,62727.0
2023-04-27 15:30:00,150.02,150.13,149.98,149.98,58839.0,146.2122,146.3194,146.1732,146.1732,58839.0
2023-04-27 15:35:00,149.99,150.04,149.85,149.87,72661.0,146.1829,146.2317,146.0465,146.066,72661.0
2023-04-27 15:40:00,149.87,150.0,149.81,149.91,73333.0,146.066,146.1927,146.0075,146.105,73333.0
2023-04-27 15:45:00,149.91,150.0,149.86,149.97,75111.0,146.105,146.1927,146.0562,146.1634,75111.0
2023-04-27 15:50:00,149.96,150.02,149.81,149.82,157438.0,146.1537,146.2122,146.0075,146.0172,157438.0
2023-04-27 15:55:00,149.84,149.96,149.57,149.84,430355.0,146.0367,146.1537,145.7736,146.0367,430355.0
2023-04-28 09:30:00,146.6,147.02,145.15,145.84,380661.0,142.879,143.2883,141.4658,142.1383,380661.0
2023-04-28 09:35:00,145.86,145.94,144.79,145.47,142679.0,142.1578,142.2357,141.1149,141.7777,142679.0
2023-04-28 09:40:00,145.46,145.54,144.57,144.87,174807.0,141.7679,141.8459,140.9005,141.1929,174807.0
2023-04-28 09:45:00,144.84,144.88,144.13,144.42,110703.0,141.1636,141.2026,140.4717,140.7543,110703.0
2023-04-28 09:50:00,144.43,144.7,143.86,143.87,182593.0,140.7641,141.0272,140.2085,140.2183,182593.0
2023-04-28 09:55:00,143.85,144.77,143.65,144.55,247064.0,140.1988,141.0954,140.0039,140.881,247064.0
2023-04-28 10:00:00,144.5,144.74,144.11,144.62,137087.0,140.8323,141.0662,140.4522,140.9492,137087.0
2023-04-28 10:05:00,144.62,144.81,144.33,144.8,66451.0,140.9492,141.1344,140.6666,141.1247,66451.0
2023-04-28 10:10:00,144.77,145.11,144.46,144.73,39460.0,141.0954,141.4268,140.7933,141.0564,39460.0
2023-04-28 10:15:00,144.77,144.8,144.36,144.49,55661.0,141.0954,141.1247,140.6958,140.8225,55661.0
2023-04-28 10:20:00,144.44,144.79,144.31,144.7,62133.0,140.7738,141.1149,140.6471,141.0272,62133.0
2023-04-28 10:25:00,144.7,145.06,144.56,144.81,77371.0,141.0272,141.3781,140.8908,141.1344,77371.0
2023-04-28 10:30:00,144.8,144.94,144.39,144.91,69420.0,141.1247,141.2611,140.7251,141.2319,69420.0
2023-04-28 10:35:00,144.88,145.34,144.77,145.19,127499.0,141.2026,141.651,141.0954,141.5048,127499.0
2023-04-28 10:40:00,145.21,145.52,145.11,145.28,68032.0,141.5243,141.8264,141.4268,141.5925,68032.0
2023-04-28 10:45:00,145.3,145.66,145.2,145.62,59294.0,141.612,141.9628,141.5145,141.9238,59294.0
2023-04-28 10:50:00,145.59,145.63,145.25,145.28,44062.0,141.8946,141.9336,141.5632,141.5925,44062.0
2023-04-28 10:55:00,145.27,145.53,145.09,145.12,56735.0,141.5827,141.8361,141.4073,141.4365,56735.0
2023-04-28 11:00:00,145.13,145.27,144.94,145.22,39572.0,141.4463,141.5827,141.2611,141.534,39572.0
2023-04-28 11:05:00,145.24,145.35,144.97,144.98,56745.0,141.5535,141.6607,141.2903,141.3001,56745.0
2023-04-28 11:10:00,144.98,145.23,144.96,145.14,55843.0,141.3001,141.5437,141.2806,141.456,55843.0
2023-04-28 11:15:00,145.11,145.11,144.77,145.1,49897.0,141.4268,141.4268,141.0954,141.417,49897.0
2023-04-28 11:20:00,145.1,145.11,144.98,145.07,22648.0,141.417,141.4268,141.3001,141.3878,22648.0
2023-04-28 11:25:00,145.07,145.16,144.99,145.06,26228.0,141.3878,141.4755,141.3098,141.3781,26228.0
2023-04-28 11:30:00,145.05,145.42,145.05,145.22,25165.0,141.3683,141.7289,141.3683,141.534,25165.0
2023-04-28 11:35:00,145.22,145.26,144.97,144.98,33128.0,141.534,141.573,141.2903,141.3001,33128.0
2023-04-28 11:40:00,144.97,145.04,144.81,144.81,37589.0,141.2903,141.3586,141.1344,141.1344,37589.0
2023-04-28 11:45:00,144.82,144.83,144.7,144.71,50462.0,141.1442,141.1539,141.0272,141.0369,50462.0
2023-04-28 11:50:00,144.71,144.77,144.6,144.69,58194.0,141.0369,141.0954,140.9297,141.0175,58194.0
2023-04-28 11:55:00,144.69,144.85,144.59,144.71,63018.0,141.0175,141.1734,140.92,141.0369,63018.0
2023-04-28 12:00:00,144.73,144.73,144.35,144.35,45615.0,141.0564,141.0564,140.6861,140.6861,45615.0
2023-04-28 12:05:00,144.36,144.52,144.29,144.47,29735.0,140.6958,140.8518,140.6276,140.803,29735.0
2023-04-28 12:10:00,144.47,144.92,144.44,144.81,33606.0,140.803,141.2416,140.7738,141.1344,33606.0
2023-04-28 12:15:00,144.81,144.83,144.53,144.61,52661.0,141.1344,141.1539,140.8615,140.9395,52661.0
2023-04-28 12:20:00,144.62,144.75,144.56,144.72,28492.0,140.9492,141.0759,140.8908,141.0467,28492.0
2023-04-28 12:25:00,144.72,144.76,144.67,144.75,32225.0,141.0467,141.0857,140.998,141.0759,32225.0
2023-04-28 12:30:00,144.75,144.95,144.73,144.82,53092.0,141.0759,141.2709,141.0564,141.1442,53092.0
2023-04-28 12:35:00,144.82,145.09,144.81,144.87,38686.0,141.1442,141.4073,141.1344,141.1929,38686.0
2023-04-28 12:40:00,144.88,144.96,144.77,144.93,27874.0,141.2026,141.2806,141.0954,141.2514,27874.0
2023-04-28 12:45:00,144.91,144.97,144.87,144.94,50118.0,141.2319,141.2903,141.1929,141.2611,50118.0
2023-04-28 12:50:00,144.94,145.06,144.92,145.0,68571.0,141.2611,141.3781,141.2416,141.3196,68571.0
2023-04-28 12:55:00,145.0,145.03,144.84,144.84,29676.0,141.3196,141.3488,141.1636,141.1636,29676.0
2023-04-28 13:00:00,144.75,144.81,144.53,144.61,31700.0,141.0759,141.1344,140.8615,140.9395,31700.0
2023-04-28 13:05:00,144.61,144.81,144.6,144.61,29118.0,140.9395,141.1344,140.9297,140.9395,29118.0
2023-04-28 13:10:00,144.62,144.63,144.01,144.17,68998.0,140.9492,140.959,140.3547,140.5107,68998.0
2023-04-28 13:15:00,144.16,144.3,144.1,144.22,37478.0,140.5009,140.6374,140.4424,140.5594,37478.0
2023-04-28 13:20:00,144.22,144.25,144.03,144.04,34779.0,140.5594,140.5886,140.3742,140.384,34779.0
2023-04-28 13:25:00,144.05,144.09,143.98,144.05,34883.0,140.3937,140.4327,140.3255,140.3937,34883.0
2023-04-28 13:30:00,144.04,144.19,143.98,144.19,28046.0,140.384,140.5301,140.3255,140.5301,28046.0
2023-04-28 13:35:00,144.17,144.32,144.0,144.31,50595.0,140.5107,140.6568,140.345,140.6471,50595.0
2023-04-28 13:40:00,144.31,144.4,144.22,144.33,41689.0,140.6471,140.7348,140.5594,140.6666,41689.0
2023-04-28 13:45:00,144.33,144.68,144.32,144.56,33088.0,140.6666,141.0077,140.6568,140.8908,33088.0
2023-04-28 13:50:00,144.58,144.79,144.56,144.69,42666.0,140.9102,141.1149,140.8908,141.0175,42666.0
2023-04-28 13:55:00,144.69,144.72,144.58,144.63,32975.0,141.0175,141.0467,140.9102,140.959,32975.0
2023-04-28 14:00:00,144.63,144.83,144.53,144.53,30503.0,140.959,141.1539,140.8615,140.8615,30503.0
2023-04-28 14:05:00,144.54,144.77,144.54,144.66,29853.0,140.8713,141.0954,140.8713,140.9882,29853.0
2023-04-28 14:10:00,144.67,144.67,144.38,144.44,30697.0,140.998,140.998,140.7153,140.7738,30697.0
2023-04-28 14:15:00,144.44,144.58,144.41,144.52,48239.0,140.7738,140.9102,140.7446,140.8518,48239.0
2023-04-28 14:20:00,144.54,144.71,144.34,144.34,31551.0,140.8713,141.0369,140.6763,140.6763,31551.0
2023-04-28 14:25:00,144.33,144.35,144.2,144.31,27574.0,140.6666,140.6861,140.5399,140.6471,27574.0
2023-04-28 14:30:00,144.31,144.34,144.01,144.05,64508.0,140.6471,140.6763,140.3547,140.3937,64508.0
2023-04-28 14:35:00,144.05,144.14,144.01,144.14,25683.0,140.3937,140.4814,140.3547,140.4814,25683.0
2023-04-28 14:40:00,144.11,144.21,143.99,144.03,97406.0,140.4522,140.5496,140.3352,140.3742,97406.0
2023-04-28 14:45:00,144.0,144.01,143.8,143.97,52038.0,140.345,140.3547,140.15,140.3157,52038.0
2023-04-28 14:50:00,143.97,144.28,143.97,144.11,35489.0,140.3157,140.6179,140.3157,140.4522,35489.0
2023-04-28 14:55:00,144.13,144.2,144.06,144.19,25480.0,140.4717,140.5399,140.4034,140.5301,25480.0
2023-04-28 15:00:00,144.18,144.24,143.91,143.91,42632.0,140.5204,140.5789,140.2573,140.2573,42632.0
2023-04-28 15:05:00,143.93,144.06,143.82,144.06,35693.0,140.2767,140.4034,140.1695,140.4034,35693.0
2023-04-28 15:10:00,144.05,144.09,143.87,143.9,65505.0,140.3937,140.4327,140.2183,140.2475,65505.0
2023-04-28 15:15:00,143.91,143.92,143.81,143.84,35293.0,140.2573,140.267,140.1598,140.189,35293.0
2023-04-28 15:20:00,143.86,143.87,143.57,143.77,61488.0,140.2085,140.2183,139.9259,140.1208,61488.0
2023-04-28 15:25:00,143.78,143.81,143.54,143.57,62482.0,140.1306,140.1598,139.8966,139.9259,62482.0
2023-04-28 15:30:00,143.57,143.66,143.34,143.54,97235.0,139.9259,140.0136,139.7017,139.8966,97235.0
2023-04-28 15:35:00,143.54,143.67,143.42,143.59,79946.0,139.8966,140.0233,139.7797,139.9454,79946.0
2023-04-28 15:40:00,143.6,143.9,143.49,143.87,95595.0,139.9551,140.2475,139.8479,140.2183,95595.0
2023-04-28 15:45:00,143.88,144.02,143.85,143.96,159119.0,140.228,140.3645,140.1988,140.306,159119.0
2023-04-28 15:50:00,143.95,144.17,143.9,144.08,216262.0,140.2962,140.5107,140.2475,140.4229,216262.0
2023-04-28 15:55:00,144.06,144.06,143.68,143.95,410748.0,140.4034,140.4034,140.0331,140.2962,410748.0
2023-05-01 09:30:00,144.53,144.57,143.41,143.41,116735.0,140.8615,140.9005,139.7699,139.7699,116735.0
2023-05-01 09:35:00,143.44,143.5,142.61,143.17,72234.0,139.7992,139.8577,138.9903,139.536,72234.0
2023-05-01 09:40:00,143.12,143.68,143.03,143.65,64662.0,139.4873,140.0331,139.3996,140.0039,64662.0
2023-05-01 09:45:00,143.73,143.9,143.64,143.86,58294.0,140.0818,140.2475,139.9941,140.2085,58294.0
2023-05-01 09:50:00,143.86,143.95,143.51,143.68,64775.0,140.2085,140.2962,139.8674,140.0331,64775.0
2023-05-01 09:55:00,143.69,143.78,143.49,143.49,65483.0,140.0428,140.1306,139.8479,139.8479,65483.0
2023-05-01 10:00:00,143.49,143.53,143.16,143.34,80190.0,139.8479,139.8869,139.5263,139.7017,80190.0
2023-05-01 10:05:00,143.34,143.46,143.18,143.46,68269.0,139.7017,139.8187,139.5458,139.8187,68269.0
2023-05-01 10:10:00,143.48,143.61,143.39,143.4,66360.0,139.8382,139.9649,139.7505,139.7602,66360.0
2023-05-01 10:15:00,143.4,143.67,143.39,143.51,37686.0,139.7602,140.0233,139.7505,139.8674,37686.0
2023-05-01 10:20:00,143.5,143.84,143.48,143.65,67805.0,139.8577,140.189,139.8382,140.0039,67805.0
2023-05-01 10:25:00,143.65,143.78,143.55,143.66,36841.0,140.0039,140.1306,139.9064,140.0136,36841.0
2023-05-01 10:30:00,143.75,143.76,143.42,143.45,41051.0,140.1013,140.1111,139.7797,139.8089,41051.0
2023-05-01 10:35:00,143.49,143.6,143.35,143.43,53569.0,139.8479,139.9551,139.7115,139.7894,53569.0
2023-05-01 10:40:00,143.43,143.48,143.29,143.37,37569.0,139.7894,139.8382,139.653,139.731,37569.0
2023-05-01 10:45:00,143.37,143.57,143.26,143.56,47063.0,139.731,139.9259,139.6238,139.9161,47063.0
2023-05-01 10:50:00,143.57,143.64,143.47,143.48,27120.0,139.9259,139.9941,139.8284,139.8382,27120.0
2023-05-01 10:55:00,143.49,143.71,143.47,143.5,28538.0,139.8479,140.0623,139.8284,139.8577,28538.0
2023-05-01 11:00:00,143.49,143.73,143.47,143.64,28136.0,139.8479,140.0818,139.8284,139.9941,28136.0
2023-05-01 11:05:00,143.65,143.72,143.56,143.66,20018.0,140.0039,140.0721,139.9161,140.0136,20018.0
2023-05-01 11:10:00,143.66,143.68,143.5,143.58,24270.0,140.0136,140.0331,139.8577,139.9356,24270.0
2023-05-01 11:15:00,143.58,143.71,143.41,143.41,30403.0,139.9356,140.0623,139.7699,139.7699,30403.0
2023-05-01 11:20:00,143.42,143.57,143.2,143.21,36067.0,139.7797,139.9259,139.5653,139.575,36067.0
2023-05-01 11:25:00,143.18,143.23,142.93,143.0,36218.0,139.5458,139.5945,139.3021,139.3704,36218.0
2023-05-01 11:30:00,142.99,143.09,142.92,142.98,20611.0,139.3606,139.4581,139.2924,139.3509,20611.0
2023-05-01 11:35:00,142.99,143.15,142.96,143.08,32134.0,139.3606,139.5165,139.3314,139.4483,32134.0
2023-05-01 11:40:00,143.11,143.25,143.09,143.17,20237.0,139.4776,139.614,139.4581,139.536,20237.0
2023-05-01 11:45:00,143.15,143.2,143.11,143.18,18007.0,139.5165,139.5653,139.4776,139.5458,18007.0
2023-05-01 11:50:00,143.18,143.24,143.01,143.03,22329.0,139.5458,139.6043,139.3801,139.3996,22329.0
2023-05-01 11:55:00,143.04,143.18,142.96,143.18,13248.0,139.4093,139.5458,139.3314,139.5458,13248.0
2023-05-01 12:00:00,143.18,143.32,143.17,143.29,24915.0,139.5458,139.6822,139.536,139.653,24915.0
2023-05-01 12:05:00,143.29,143.51,143.28,143.51,20856.0,139.653,139.8674,139.6432,139.8674,20856.0
2023-05-01 12:10:00,143.56,143.6,143.46,143.6,9293.0,139.9161,139.9551,139.8187,139.9551,9293.0
2023-05-01 12:15:00,143.62,143.66,143.54,143.59,20196.0,139.9746,140.0136,139.8966,139.9454,20196.0
2023-05-01 12:20:00,143.59,143.68,143.51,143.51,18945.0,139.9454,140.0331,139.8674,139.8674,18945.0
2023-05-01 12:25:00,143.51,143.65,143.44,143.49,22238.0,139.8674,140.0039,139.7992,139.8479,22238.0
2023-05-01 12:30:00,143.49,143.64,143.44,143.56,20692.0,139.8479,139.9941,139.7992,139.9161,20692.0
2023-05-01 12:35:00,143.56,143.64,143.49,143.63,16240.0,139.9161,139.9941,139.8479,139.9844,16240.0
2023-05-01 12:40:00,143.58,143.6,143.46,143.47,10273.0,139.9356,139.9551,139.8187,139.8284,10273.0
2023-05-01 12:45:00,143.48,143.52,143.42,143.42,21476.0,139.8382,139.8772,139.7797,139.7797,21476.0
2023-05-01 12:50:00,143.42,143.52,143.42,143.5,24038.0,139.7797,139.8772,139.7797,139.8577,24038.0
2023-05-01 12:55:00,143.51,143.53,143.44,143.46,23532.0,139.8674,139.8869,139.7992,139.8187,23532.0
2023-05-01 13:00:00,143.47,143.51,143.44,143.46,9936.0,139.8284,139.8674,139.7992,139.8187,9936.0
2023-05-01 13:05:00,143.46,143.56,143.44,143.51,18088.0,139.8187,139.9161,139.7992,139.8674,18088.0
2023-05-01 13:10:00,143.5,143.56,143.48,143.52,12271.0,139.8577,139.9161,139.8382,139.8772,12271.0
2023-05-01 13:15:00,143.5,143.56,143.47,143.47,10270.0,139.8577,139.9161,139.8284,139.8284,10270.0
2023-05-01 13:20:00,143.49,143.53,143.46,143.5,8880.0,139.8479,139.8869,139.8187,139.8577,8880.0
2023-05-01 13:25:00,143.51,143.65,143.45,143.5,23577.0,139.8674,140.0039,139.8089,139.8577,23577.0
2023-05-01 13:30:00,143.49,143.59,143.44,143.56,75042.0,139.8479,139.9454,139.7992,139.9161,75042.0
2023-05-01 13:35:00,143.57,143.61,143.47,143.48,18380.0,139.9259,139.9649,139.8284,139.8382,18380.0
2023-05-01 13:40:00,143.48,143.6,143.46,143.47,23127.0,139.8382,139.9551,139.8187,139.8284,23127.0
2023-05-01 13:45:00,143.47,143.72,143.45,143.71,23540.0,139.8284,140.0721,139.8089,140.0623,23540.0
2023-05-01 13:50:00,143.7,143.7,143.61,143.61,19059.0,140.0526,140.0526,139.9649,139.9649,19059.0
2023-05-01 13:55:00,143.62,143.63,143.58,143.61,14671.0,139.9746,139.9844,139.9356,139.9649,14671.0
2023-05-01 14:00:00,143.62,143.64,143.55,143.58,16610.0,139.9746,139.9941,139.9064,139.9356,16610.0
2023-05-01 14:05:00,143.59,143.62,143.49,143.54,25145.0,139.9454,139.9746,139.8479,139.8966,25145.0
2023-05-01 14:10:00,143.54,143.54,143.45,143.46,17996.0,139.8966,139.8966,139.8089,139.8187,17996.0
2023-05-01 14:15:00,143.46,143.65,143.44,143.53,17364.0,139.8187,140.0039,139.7992,139.8869,17364.0
2023-05-01 14:20:00,143.54,143.59,143.44,143.45,20893.0,139.8966,139.9454,139.7992,139.8089,20893.0
2023-05-01 14:25:00,143.44,143.51,143.4,143.44,30390.0,139.7992,139.8674,139.7602,139.7992,30390.0
2023-05-01 14:30:00,143.44,143.45,143.15,143.19,24726.0,139.7992,139.8089,139.5165,139.5555,24726.0
2023-05-01 14:35:00,143.17,143.2,142.96,143.01,26220.0,139.536,139.5653,139.3314,139.3801,26220.0
2023-05-01 14:40:00,143.03,143.25,142.97,143.23,41421.0,139.3996,139.614,139.3411,139.5945,41421.0
2023-05-01 14:45:00,143.22,143.48,143.18,143.48,23662.0,139.5848,139.8382,139.5458,139.8382,23662.0
2023-05-01 14:50:00,143.47,143.53,143.4,143.5,31202.0,139.8284,139.8869,139.7602,139.8577,31202.0
2023-05-01 14:55:00,143.5,143.6,143.46,143.59,32409.0,139.8577,139.9551,139.8187,139.9454,32409.0
2023-05-01 15:00:00,143.58,143.68,143.51,143.56,48808.0,139.9356,140.0331,139.8674,139.9161,48808.0
2023-05-01 15:05:00,143.57,143.58,143.48,143.53,22618.0,139.9259,139.9356,139.8382,139.8869,22618.0
2023-05-01 15:10:00,143.53,143.59,143.5,143.58,27871.0,139.8869,139.9454,139.8577,139.9356,27871.0
2023-05-01 15:15:00,143.57,143.65,143.54,143.65,39455.0,139.9259,140.0039,139.8966,140.0039,39455.0
2023-05-01 15:20:00,143.66,143.8,143.65,143.72,43672.0,140.0136,140.15,140.0039,140.0721,43672.0
2023-05-01 15:25:00,143.73,143.73,143.54,143.56,46778.0,140.0818,140.0818,139.8966,139.9161,46778.0
2023-05-01 15:30:00,143.57,143.67,143.48,143.55,46808.0,139.9259,140.0233,139.8382,139.9064,46808.0
2023-05-01 15:35:00,143.53,143.56,143.46,143.54,67558.0,139.8869,139.9161,139.8187,139.8966,67558.0
2023-05-01 15:40:00,143.53,143.56,143.46,143.49,66077.0,139.8869,139.9161,139.8187,139.8479,66077.0
2023-05-01 15:45:00,143.5,143.59,143.45,143.49,81498.0,139.8577,139.9454,139.8089,139.8479,81498.0
2023-05-01 15:50:00,143.49,143.58,143.0,143.09,177477.0,139.8479,139.9356,139.3704,139.4581,177477.0
2023-05-01 15:55:00,143.07,143.3,142.9,143.19,286092.0,139.4386,139.6627,139.2729,139.5555,286092.0
2023-05-02 09:30:00,142.99,143.2,142.2,142.23,74943.0,139.3606,139.5653,138.5907,138.6199,74943.0
2023-05-02 09:35:00,142.23,142.55,142.14,142.24,40356.0,138.6199,138.9318,138.5322,138.6296,40356.0
2023-05-02 09:40:00,142.23,142.28,141.7,141.75,58853.0,138.6199,138.6686,138.1033,138.1521,58853.0
2023-05-02 09:45:00,141.78,142.13,141.72,141.9,42024.0,138.1813,138.5224,138.1228,138.2983,42024.0
2023-05-02 09:50:00,141.9,141.93,141.4,141.55,53815.0,138.2983,138.3275,137.811,137.9572,53815.0
2023-05-02 09:55:00,141.54,141.67,141.45,141.55,35339.0,137.9474,138.0741,137.8597,137.9572,35339.0
2023-05-02 10:00:00,141.55,141.78,141.5,141.51,49394.0,137.9572,138.1813,137.9084,137.9182,49394.0
2023-05-02 10:05:00,141.5,141.6,141.39,141.52,46435.0,137.9084,138.0059,137.8012,137.9279,46435.0
2023-05-02 10:10:00,141.5,141.63,141.38,141.51,47195.0,137.9084,138.0351,137.7915,137.9182,47195.0
2023-05-02 10:15:00,141.52,141.75,141.42,141.56,48521.0,137.9279,138.1521,137.8305,137.9669,48521.0
2023-05-02 10:20:00,141.5,141.55,141.15,141.17,60037.0,137.9084,137.9572,137.5673,137.5868,60037.0
2023-05-02 10:25:00,141.16,141.19,140.71,140.73,67108.0,137.5771,137.6063,137.1385,137.158,67108.0
2023-05-02 10:30:00,140.69,141.0,140.47,140.95,65707.0,137.119,137.4211,136.9046,137.3724,65707.0
2023-05-02 10:35:00,140.96,141.01,140.67,140.77,96743.0,137.3821,137.4309,137.0995,137.197,96743.0
2023-05-02 10:40:00,140.77,140.81,140.66,140.68,67068.0,137.197,137.2359,137.0897,137.1092,67068.0
2023-05-02 10:45:00,140.68,140.82,140.63,140.73,49237.0,137.1092,137.2457,137.0605,137.158,49237.0
2023-05-02 10:50:00,140.73,140.82,140.65,140.77,44148.0,137.158,137.2457,137.08,137.197,44148.0
2023-05-02 10:55:00,140.76,140.84,140.74,140.75,82694.0,137.1872,137.2652,137.1677,137.1775,82694.0
2023-05-02 11:00:00,140.75,140.81,140.53,140.6,72765.0,137.1775,137.2359,136.963,137.0313,72765.0
2023-05-02 11:05:00,140.57,140.57,140.29,140.47,73044.0,137.002,137.002,136.7291,136.9046,73044.0
2023-05-02 11:10:00,140.47,140.48,140.25,140.38,53591.0,136.9046,136.9143,136.6902,136.8169,53591.0
2023-05-02 11:15:00,140.4,140.44,140.3,140.43,52167.0,136.8363,136.8753,136.7389,136.8656,52167.0
2023-05-02 11:20:00,140.44,140.56,140.38,140.45,42701.0,136.8753,136.9923,136.8169,136.8851,42701.0
2023-05-02 11:25:00,140.44,140.44,140.21,140.25,64100.0,136.8753,136.8753,136.6512,136.6902,64100.0
2023-05-02 11:30:00,140.25,140.36,140.09,140.22,49376.0,136.6902,136.7974,136.5342,136.6609,49376.0
2023-05-02 11:35:00,140.22,140.53,140.22,140.47,48590.0,136.6609,136.963,136.6609,136.9046,48590.0
2023-05-02 11:40:00,140.49,140.66,140.44,140.58,57505.0,136.9241,137.0897,136.8753,137.0118,57505.0
2023-05-02 11:45:00,140.55,140.56,140.4,140.51,28217.0,136.9825,136.9923,136.8363,136.9436,28217.0
2023-05-02 11:50:00,140.51,140.59,140.3,140.57,40802.0,136.9436,137.0215,136.7389,137.002,40802.0
2023-05-02 11:55:00,140.58,140.59,140.46,140.52,33178.0,137.0118,137.0215,136.8948,136.9533,33178.0
2023-05-02 12:00:00,140.49,140.6,140.4,140.53,46701.0,136.9241,137.0313,136.8363,136.963,46701.0
2023-05-02 12:05:00,140.56,140.62,140.44,140.44,23730.0,136.9923,137.0508,136.8753,136.8753,23730.0
2023-05-02 12:10:00,140.45,140.51,140.33,140.49,19402.0,136.8851,136.9436,136.7681,136.9241,19402.0
2023-05-02 12:15:00,140.49,140.51,140.35,140.47,20783.0,136.9241,136.9436,136.7876,136.9046,20783.0
2023-05-02 12:20:00,140.45,140.61,140.43,140.6,18263.0,136.8851,137.041,136.8656,137.0313,18263.0
2023-05-02 12:25:00,140.62,140.69,140.58,140.68,14598.0,137.0508,137.119,137.0118,137.1092,14598.0
2023-05-02 12:30:00,140.67,140.67,140.55,140.57,30086.0,137.0995,137.0995,136.9825,137.002,30086.0
2023-05-02 12:35:00,140.58,140.69,140.57,140.65,35773.0,137.0118,137.119,137.002,137.08,35773.0
2023-05-02 12:40:00,140.65,140.8,140.58,140.77,93324.0,137.08,137.2262,137.0118,137.197,93324.0
2023-05-02 12:45:00,140.76,140.82,140.69,140.72,102297.0,137.1872,137.2457,137.119,137.1482,102297.0
2023-05-02 12:50:00,140.74,141.09,140.69,141.02,55435.0,137.1677,137.5088,137.119,137.4406,55435.0
2023-05-02 12:55:00,141.02,141.02,140.88,141.0,25363.0,137.4406,137.4406,137.3042,137.4211,25363.0
2023-05-02 13:00:00,141.02,141.03,140.86,140.86,27452.0,137.4406,137.4504,137.2847,137.2847,27452.0
2023-05-02 13:05:00,140.86,140.92,140.82,140.9,21704.0,137.2847,137.3431,137.2457,137.3237,21704.0
2023-05-02 13:10:00,140.9,140.9,140.85,140.88,22822.0,137.3237,137.3237,137.2749,137.3042,22822.0
2023-05-02 13:15:00,140.88,140.97,140.88,140.9,30265.0,137.3042,137.3919,137.3042,137.3237,30265.0
2023-05-02 13:20:00,140.9,140.95,140.88,140.95,18632.0,137.3237,137.3724,137.3042,137.3724,18632.0
2023-05-02 13:25:00,140.95,140.96,140.78,140.8,44699.0,137.3724,137.3821,137.2067,137.2262,44699.0
2023-05-02 13:30:00,140.79,140.8,140.48,140.5,46385.0,137.2164,137.2262,136.9143,136.9338,46385.0
2023-05-02 13:35:00,140.5,140.54,140.38,140.38,38322.0,136.9338,136.9728,136.8169,136.8169,38322.0
2023-05-02 13:40:00,140.38,140.63,140.36,140.63,36809.0,136.8169,137.0605,136.7974,137.0605,36809.0
2023-05-02 13:45:00,140.63,140.64,140.47,140.59,34495.0,137.0605,137.0703,136.9046,137.0215,34495.0
2023-05-02 13:50:00,140.58,140.58,140.4,140.42,37889.0,137.0118,137.0118,136.8363,136.8558,37889.0
2023-05-02 13:55:00,140.43,140.48,140.35,140.47,40876.0,136.8656,136.9143,136.7876,136.9046,40876.0
2023-05-02 14:00:00,140.47,140.48,140.37,140.39,49302.0,136.9046,136.9143,136.8071,136.8266,49302.0
2023-05-02 14:05:00,140.39,140.41,140.23,140.25,49550.0,136.8266,136.8461,136.6707,136.6902,49550.0
2023-05-02 14:10:00,140.26,140.32,140.17,140.19,46707.0,136.6999,136.7584,136.6122,136.6317,46707.0
2023-05-02 14:15:00,140.19,140.29,140.1,140.28,44533.0,136.6317,136.7291,136.544,136.7194,44533.0
2023-05-02 14:20:00,140.3,140.53,140.28,140.44,20123.0,136.7389,136.963,136.7194,136.8753,20123.0
2023-05-02 14:25:00,140.44,140.45,140.33,140.36,19020.0,136.8753,136.8851,136.7681,136.7974,19020.0
2023-05-02 14:30:00,140.37,140.51,140.37,140.5,58427.0,136.8071,136.9436,136.8071,136.9338,58427.0
2023-05-02 14:35:00,140.5,140.7,140.5,140.69,14965.0,136.9338,137.1287,136.9338,137.119,14965.0
2023-05-02 14:40:00,140.68,140.71,140.56,140.6,19810.0,137.1092,137.1385,136.9923,137.0313,19810.0
2023-05-02 14:45:00,140.6,140.76,140.6,140.67,30320.0,137.0313,137.1872,137.0313,137.0995,30320.0
2023-05-02 14:50:00,140.67,140.77,140.59,140.7,33130.0,137.0995,137.197,137.0215,137.1287,33130.0
2023-05-02 14:55:00,140.7,140.75,140.68,140.74,21375.0,137.1287,137.1775,137.1092,137.1677,21375.0
2023-05-02 15:00:00,140.75,140.78,140.63,140.65,30110.0,137.1775,137.2067,137.0605,137.08,30110.0
2023-05-02 15:05:00,140.66,140.71,140.63,140.63,30805.0,137.0897,137.1385,137.0605,137.0605,30805.0
2023-05-02 15:10:00,140.64,140.75,140.54,140.63,34177.0,137.0703,137.1775,136.9728,137.0605,34177.0
2023-05-02 15:15:00,140.63,140.63,140.52,140.62,31910.0,137.0605,137.0605,136.9533,137.0508,31910.0
2023-05-02 15:20:00,140.63,140.71,140.59,140.68,37533.0,137.0605,137.1385,137.0215,137.1092,37533.0
2023-05-02 15:25:00,140.68,140.75,140.63,140.71,36831.0,137.1092,137.1775,137.0605,137.1385,36831.0
2023-05-02 15:30:00,140.71,140.81,140.62,140.63,53659.0,137.1385,137.2359,137.0508,137.0605,53659.0
2023-05-02 15:35:00,140.63,140.74,140.57,140.71,52687.0,137.0605,137.1677,137.002,137.1385,52687.0
2023-05-02 15:40:00,140.71,140.74,140.58,140.7,56005.0,137.1385,137.1677,137.0118,137.1287,56005.0
2023-05-02 15:45:00,140.7,140.77,140.57,140.57,92199.0,137.1287,137.197,137.002,137.002,92199.0
2023-05-02 15:50:00,140.57,140.69,140.45,140.62,130533.0,137.002,137.119,136.8851,137.0508,130533.0
2023-05-02 15:55:00,140.63,140.66,140.23,140.34,334994.0,137.0605,137.0897,136.6707,136.7779,334994.0
2023-05-03 09:30:00,140.72,141.22,140.59,140.69,90518.0,137.1482,137.6355,137.0215,137.119,90518.0
2023-05-03 09:35:00,140.68,140.72,140.5,140.71,18368.0,137.1092,137.1482,136.9338,137.1385,18368.0
2023-05-03 09:40:00,140.73,140.76,140.55,140.56,36422.0,137.158,137.1872,136.9825,136.9923,36422.0
2023-05-03 09:45:00,140.61,140.78,140.57,140.78,26210.0,137.041,137.2067,137.002,137.2067,26210.0
2023-05-03 09:50:00,140.78,141.0,140.72,140.93,31167.0,137.2067,137.4211,137.1482,137.3529,31167.0
2023-05-03 09:55:00,140.94,141.06,140.81,140.83,36098.0,137.3626,137.4796,137.2359,137.2554,36098.0
2023-05-03 10:00:00,140.83,140.92,140.74,140.85,30865.0,137.2554,137.3431,137.1677,137.2749,30865.0
2023-05-03 10:05:00,140.86,140.87,140.68,140.7,18619.0,137.2847,137.2944,137.1092,137.1287,18619.0
2023-05-03 10:10:00,140.69,140.85,140.69,140.78,30610.0,137.119,137.2749,137.119,137.2067,30610.0
2023-05-03 10:15:00,140.76,140.89,140.6,140.79,31647.0,137.1872,137.3139,137.0313,137.2164,31647.0
2023-05-03 10:20:00,140.83,140.84,140.71,140.8,19378.0,137.2554,137.2652,137.1385,137.2262,19378.0
2023-05-03 10:25:00,140.8,140.82,140.53,140.56,26702.0,137.2262,137.2457,136.963,136.9923,26702.0
2023-05-03 10:30:00,140.56,140.62,140.42,140.5,31407.0,136.9923,137.0508,136.8558,136.9338,31407.0
2023-05-03 10:35:00,140.5,140.51,140.33,140.34,19189.0,136.9338,136.9436,136.7681,136.7779,19189.0
2023-05-03 10:40:00,140.35,140.37,140.13,140.13,16309.0,136.7876,136.8071,136.5732,136.5732,16309.0
2023-05-03 10:45:00,140.13,140.25,139.99,140.25,61544.0,136.5732,136.6902,136.4368,136.6902,61544.0
2023-05-03 10:50:00,140.26,140.3,140.14,140.16,18525.0,136.6999,136.7389,136.5829,136.6024,18525.0
2023-05-03 10:55:00,140.17,140.21,140.14,140.17,10203.0,136.6122,136.6512,136.5829,136.6122,10203.0
2023-05-03 11:00:00,140.17,140.2,140.04,140.06,18591.0,136.6122,136.6414,136.4855,136.505,18591.0
2023-05-03 11:05:00,140.07,140.09,140.0,140.02,50401.0,136.5147,136.5342,136.4465,136.466,50401.0
2023-05-03 11:10:00,140.01,140.06,140.0,140.05,37511.0,136.4562,136.505,136.4465,136.4952,37511.0
2023-05-03 11:15:00,140.05,140.05,139.87,139.92,56224.0,136.4952,136.4952,136.3198,136.3685,56224.0
2023-05-03 11:20:00,139.93,139.98,139.89,139.96,33485.0,136.3783,136.427,136.3393,136.4075,33485.0
2023-05-03 11:25:00,139.95,139.95,139.75,139.76,20984.0,136.3978,136.3978,136.2028,136.2126,20984.0
2023-05-03 11:30:00,139.75,139.78,139.69,139.75,14431.0,136.2028,136.2321,136.1444,136.2028,14431.0
2023-05-03 11:35:00,139.76,139.81,139.69,139.79,19856.0,136.2126,136.2613,136.1444,136.2418,19856.0
2023-05-03 11:40:00,139.79,139.88,139.75,139.81,13044.0,136.2418,136.3295,136.2028,136.2613,13044.0
2023-05-03 11:45:00,139.81,139.86,139.75,139.75,8328.0,136.2613,136.3101,136.2028,136.2028,8328.0
2023-05-03 11:50:00,139.77,139.82,139.73,139.78,10150.0,136.2223,136.2711,136.1834,136.2321,10150.0
2023-05-03 11:55:00,139.78,140.05,139.78,140.02,18191.0,136.2321,136.4952,136.2321,136.466,18191.0
2023-05-03 12:00:00,140.04,140.15,139.97,140.15,12462.0,136.4855,136.5927,136.4173,136.5927,12462.0
2023-05-03 12:05:00,140.13,140.21,140.08,140.18,15985.0,136.5732,136.6512,136.5245,136.6219,15985.0
2023-05-03 12:10:00,140.19,140.39,140.14,140.35,25835.0,136.6317,136.8266,136.5829,136.7876,25835.0
2023-05-03 12:15:00,140.35,140.43,140.28,140.31,11721.0,136.7876,136.8656,136.7194,136.7486,11721.0
2023-05-03 12:20:00,140.3,140.32,140.23,140.29,8570.0,136.7389,136.7584,136.6707,136.7291,8570.0
2023-05-03 12:25:00,140.31,140.46,140.29,140.46,14332.0,136.7486,136.8948,136.7291,136.8948,14332.0
2023-05-03 12:30:00,140.47,140.56,140.45,140.49,11681.0,136.9046,136.9923,136.8851,136.9241,11681.0
2023-05-03 12:35:00,140.48,140.48,140.42,140.43,22066.0,136.9143,136.9143,136.8558,136.8656,22066.0
2023-05-03 12:40:00,140.45,140.49,140.35,140.4,45502.0,136.8851,136.9241,136.7876,136.8363,45502.0
2023-05-03 12:45:00,140.4,140.48,140.32,140.38,15180.0,136.8363,136.9143,136.7584,136.8169,15180.0
2023-05-03 12:50:00,140.37,140.41,140.3,140.31,8711.0,136.8071,136.8461,136.7389,136.7486,8711.0
2023-05-03 12:55:00,140.31,140.38,140.27,140.36,17047.0,136.7486,136.8169,136.7096,136.7974,17047.0
2023-05-03 13:00:00,140.35,140.47,140.3,140.47,10915.0,136.7876,136.9046,136.7389,136.9046,10915.0
2023-05-03 13:05:00,140.47,140.61,140.47,140.57,12903.0,136.9046,137.041,136.9046,137.002,12903.0
2023-05-03 13:10:00,140.58,140.62,140.55,140.58,12472.0,137.0118,137.0508,136.9825,137.0118,12472.0
2023-05-03 13:15:00,140.56,140.59,140.5,140.56,11681.0,136.9923,137.0215,136.9338,136.9923,11681.0
2023-05-03 13:20:00,140.55,140.55,140.48,140.53,12925.0,136.9825,136.9825,136.9143,136.963,12925.0
2023-05-03 13:25:00,140.54,140.59,140.52,140.59,14659.0,136.9728,137.0215,136.9533,137.0215,14659.0
2023-05-03 13:30:00,140.6,140.66,140.56,140.57,10793.0,137.0313,137.0897,136.9923,137.002,10793.0
2023-05-03 13:35:00,140.56,140.58,140.52,140.54,13979.0,136.9923,137.0118,136.9533,136.9728,13979.0
2023-05-03 13:40:00,140.55,140.57,140.48,140.49,25135.0,136.9825,137.002,136.9143,136.9241,25135.0
2023-05-03 13:45:00,140.47,140.5,140.42,140.48,13325.0,136.9046,136.9338,136.8558,136.9143,13325.0
2023-05-03 13:50:00,140.47,140.48,140.33,140.37,14095.0,136.9046,136.9143,136.7681,136.8071,14095.0
2023-05-03 13:55:00,140.36,140.38,140.28,140.38,26084.0,136.7974,136.8169,136.7194,136.8169,26084.0
2023-05-03 14:00:00,140.35,140.72,140.27,140.45,45938.0,136.7876,137.1482,136.7096,136.8851,45938.0
2023-05-03 14:05:00,140.47,140.65,140.3,140.4,34347.0,136.9046,137.08,136.7389,136.8363,34347.0
2023-05-03 14:10:00,140.41,140.44,140.25,140.44,17487.0,136.8461,136.8753,136.6902,136.8753,17487.0
2023-05-03 14:15:00,140.45,140.63,140.43,140.58,19106.0,136.8851,137.0605,136.8656,137.0118,19106.0
2023-05-03 14:20:00,140.61,140.71,140.55,140.67,19620.0,137.041,137.1385,136.9825,137.0995,19620.0
2023-05-03 14:25:00,140.65,140.65,140.54,140.57,24921.0,137.08,137.08,136.9728,137.002,24921.0
2023-05-03 14:30:00,140.57,140.6,140.41,140.42,26622.0,137.002,137.0313,136.8461,136.8558,26622.0
2023-05-03 14:35:00,140.42,140.65,140.16,140.57,42985.0,136.8558,137.08,136.6024,137.002,42985.0
2023-05-03 14:40:00,140.58,140.97,140.43,140.59,30558.0,137.0118,137.3919,136.8656,137.0215,30558.0
2023-05-03 14:45:00,140.61,140.76,140.56,140.6,28611.0,137.041,137.1872,136.9923,137.0313,28611.0
2023-05-03 14:50:00,140.6,140.64,140.26,140.43,31772.0,137.0313,137.0703,136.6999,136.8656,31772.0
2023-05-03 14:55:00,140.41,140.66,140.3,140.52,23113.0,136.8461,137.0897,136.7389,136.9533,23113.0
2023-05-03 15:00:00,140.49,140.62,140.26,140.49,19251.0,136.9241,137.0508,136.6999,136.9241,19251.0
2023-05-03 15:05:00,140.49,140.73,140.35,140.49,52608.0,136.9241,137.158,136.7876,136.9241,52608.0
2023-05-03 15:10:00,140.49,140.5,140.19,140.2,51405.0,136.9241,136.9338,136.6317,136.6414,51405.0
2023-05-03 15:15:00,140.19,140.4,140.09,140.29,65356.0,136.6317,136.8363,136.5342,136.7291,65356.0
2023-05-03 15:20:00,140.27,140.6,140.07,140.51,94963.0,136.7096,137.0313,136.5147,136.9436,94963.0
2023-05-03 15:25:00,140.54,140.7,140.33,140.38,39995.0,136.9728,137.1287,136.7681,136.8169,39995.0
2023-05-03 15:30:00,140.37,140.45,140.15,140.25,76643.0,136.8071,136.8851,136.5927,136.6902,76643.0
2023-05-03 15:35:00,140.27,140.5,140.18,140.37,62647.0,136.7096,136.9338,136.6219,136.8071,62647.0
2023-05-03 15:40:00,140.37,140.46,140.3,140.35,62322.0,136.8071,136.8948,136.7389,136.7876,62322.0
2023-05-03 15:45:00,140.33,140.41,140.3,140.31,63868.0,136.7681,136.8461,136.7389,136.7486,63868.0
2023-05-03 15:50:00,140.34,140.48,140.11,140.19,100495.0,136.7779,136.9143,136.5537,136.6317,100495.0
2023-05-03 15:55:00,140.18,140.19,139.89,139.93,208745.0,136.6219,136.6317,136.3393,136.3783,208745.0
2023-05-04 09:30:00,140.13,140.88,140.13,140.28,70393.0,136.5732,137.3042,136.5732,136.7194,70393.0
2023-05-04 09:35:00,140.33,140.68,140.32,140.52,23520.0,136.7681,137.1092,136.7584,136.9533,23520.0
2023-05-04 09:40:00,140.48,140.55,140.33,140.49,16085.0,136.9143,136.9825,136.7681,136.9241,16085.0
2023-05-04 09:45:00,140.49,140.78,140.37,140.78,35481.0,136.9241,137.2067,136.8071,137.2067,35481.0
2023-05-04 09:50:00,140.78,141.2,140.77,141.19,51450.0,137.2067,137.616,137.197,137.6063,51450.0
2023-05-04 09:55:00,141.2,141.26,141.03,141.23,26006.0,137.616,137.6745,137.4504,137.6453,26006.0
2023-05-04 10:00:00,141.2,141.47,141.17,141.44,40576.0,137.616,137.8792,137.5868,137.8499,40576.0
2023-05-04 10:05:00,141.42,141.7,141.41,141.66,38724.0,137.8305,138.1033,137.8207,138.0644,38724.0
2023-05-04 10:10:00,141.64,141.69,141.49,141.58,24721.0,138.0449,138.0936,137.8987,137.9864,24721.0
2023-05-04 10:15:00,141.59,141.7,141.34,141.55,37995.0,137.9961,138.1033,137.7525,137.9572,37995.0
2023-05-04 10:20:00,141.56,141.57,141.06,141.3,42128.0,137.9669,137.9766,137.4796,137.7135,42128.0
2023-05-04 10:25:00,141.3,141.3,141.01,141.08,78917.0,137.7135,137.7135,137.4309,137.4991,78917.0
2023-05-04 10:30:00,141.08,141.18,140.95,141.18,31102.0,137.4991,137.5965,137.3724,137.5965,31102.0
2023-05-04 10:35:00,141.18,141.29,141.03,141.11,29317.0,137.5965,137.7038,137.4504,137.5283,29317.0
2023-05-04 10:40:00,141.11,141.62,141.11,141.47,48292.0,137.5283,138.0254,137.5283,137.8792,48292.0
2023-05-04 10:45:00,141.44,141.53,141.31,141.35,20900.0,137.8499,137.9377,137.7232,137.7622,20900.0
2023-05-04 10:50:00,141.35,141.45,141.25,141.36,16447.0,137.7622,137.8597,137.6648,137.772,16447.0
2023-05-04 10:55:00,141.38,141.55,141.35,141.55,20058.0,137.7915,137.9572,137.7622,137.9572,20058.0
2023-05-04 11:00:00,141.55,141.62,141.44,141.49,15269.0,137.9572,138.0254,137.8499,137.8987,15269.0
2023-05-04 11:05:00,141.52,141.76,141.5,141.63,19450.0,137.9279,138.1618,137.9084,138.0351,19450.0
2023-05-04 11:10:00,141.61,141.73,141.58,141.66,20806.0,138.0156,138.1326,137.9864,138.0644,20806.0
2023-05-04 11:15:00,141.65,141.7,141.46,141.47,20418.0,138.0546,138.1033,137.8694,137.8792,20418.0
2023-05-04 11:20:00,141.48,141.49,141.22,141.25,16531.0,137.8889,137.8987,137.6355,137.6648,16531.0
2023-05-04 11:25:00,141.25,141.31,141.2,141.27,33753.0,137.6648,137.7232,137.616,137.6843,33753.0
2023-05-04 11:30:00,141.28,141.33,141.17,141.22,17076.0,137.694,137.7427,137.5868,137.6355,17076.0
2023-05-04 11:35:00,141.22,141.31,141.18,141.21,20889.0,137.6355,137.7232,137.5965,137.6258,20889.0
2023-05-04 11:40:00,141.25,141.26,141.09,141.1,14324.0,137.6648,137.6745,137.5088,137.5186,14324.0
2023-05-04 11:45:00,141.1,141.14,140.99,141.05,15155.0,137.5186,137.5576,137.4114,137.4698,15155.0
2023-05-04 11:50:00,141.06,141.06,140.99,141.04,26263.0,137.4796,137.4796,137.4114,137.4601,26263.0
2023-05-04 11:55:00,141.03,141.05,140.96,140.98,18235.0,137.4504,137.4698,137.3821,137.4016,18235.0
2023-05-04 12:00:00,140.98,141.06,140.94,141.06,20733.0,137.4016,137.4796,137.3626,137.4796,20733.0
2023-05-04 12:05:00,141.06,141.07,140.98,141.07,21833.0,137.4796,137.4893,137.4016,137.4893,21833.0
2023-05-04 12:10:00,141.07,141.23,141.05,141.22,6819.0,137.4893,137.6453,137.4698,137.6355,6819.0
2023-05-04 12:15:00,141.21,141.32,141.17,141.29,9272.0,137.6258,137.733,137.5868,137.7038,9272.0
2023-05-04 12:20:00,141.29,141.35,141.2,141.3,16915.0,137.7038,137.7622,137.616,137.7135,16915.0
2023-05-04 12:25:00,141.31,141.41,141.27,141.36,21447.0,137.7232,137.8207,137.6843,137.772,21447.0
2023-05-04 12:30:00,141.4,141.4,141.19,141.25,14518.0,137.811,137.811,137.6063,137.6648,14518.0
2023-05-04 12:35:00,141.24,141.24,141.12,141.19,9408.0,137.655,137.655,137.5381,137.6063,9408.0
2023-05-04 12:40:00,141.2,141.25,141.19,141.23,10040.0,137.616,137.6648,137.6063,137.6453,10040.0
2023-05-04 12:45:00,141.21,141.36,141.16,141.34,14556.0,137.6258,137.772,137.5771,137.7525,14556.0
2023-05-04 12:50:00,141.36,141.39,141.29,141.37,12484.0,137.772,137.8012,137.7038,137.7817,12484.0
2023-05-04 12:55:00,141.38,141.51,141.37,141.46,12396.0,137.7915,137.9182,137.7817,137.8694,12396.0
2023-05-04 13:00:00,141.47,141.47,141.41,141.42,8158.0,137.8792,137.8792,137.8207,137.8305,8158.0
2023-05-04 13:05:00,141.44,141.48,141.32,141.39,25767.0,137.8499,137.8889,137.733,137.8012,25767.0
2023-05-04 13:10:00,141.41,141.46,141.31,141.44,11699.0,137.8207,137.8694,137.7232,137.8499,11699.0
2023-05-04 13:15:00,141.44,141.5,141.42,141.46,19521.0,137.8499,137.9084,137.8305,137.8694,19521.0
2023-05-04 13:20:00,141.47,141.58,141.47,141.54,13576.0,137.8792,137.9864,137.8792,137.9474,13576.0
2023-05-04 13:25:00,141.56,141.58,141.41,141.42,23331.0,137.9669,137.9864,137.8207,137.8305,23331.0
2023-05-04 13:30:00,141.44,141.48,141.19,141.25,11393.0,137.8499,137.8889,137.6063,137.6648,11393.0
2023-05-04 13:35:00,141.23,141.27,141.18,141.21,22637.0,137.6453,137.6843,137.5965,137.6258,22637.0
2023-05-04 13:40:00,141.23,141.24,141.0,141.04,25498.0,137.6453,137.655,137.4211,137.4601,25498.0
2023-05-04 13:45:00,141.07,141.13,141.0,141.13,17883.0,137.4893,137.5478,137.4211,137.5478,17883.0
2023-05-04 13:50:00,141.13,141.19,141.06,141.19,11072.0,137.5478,137.6063,137.4796,137.6063,11072.0
2023-05-04 13:55:00,141.2,141.23,141.07,141.11,18409.0,137.616,137.6453,137.4893,137.5283,18409.0
2023-05-04 14:00:00,141.13,141.15,141.07,141.1,14923.0,137.5478,137.5673,137.4893,137.5186,14923.0
2023-05-04 14:05:00,141.11,141.24,141.06,141.17,13002.0,137.5283,137.655,137.4796,137.5868,13002.0
2023-05-04 14:10:00,141.16,141.21,141.16,141.19,7779.0,137.5771,137.6258,137.5771,137.6063,7779.0
2023-05-04 14:15:00,141.19,141.3,141.19,141.27,15949.0,137.6063,137.7135,137.6063,137.6843,15949.0
2023-05-04 14:20:00,141.27,141.3,141.2,141.21,14371.0,137.6843,137.7135,137.616,137.6258,14371.0
2023-05-04 14:25:00,141.21,141.23,141.16,141.16,12767.0,137.6258,137.6453,137.5771,137.5771,12767.0
2023-05-04 14:30:00,141.16,141.18,141.03,141.1,10539.0,137.5771,137.5965,137.4504,137.5186,10539.0
2023-05-04 14:35:00,141.12,141.22,141.08,141.12,18270.0,137.5381,137.6355,137.4991,137.5381,18270.0
2023-05-04 14:40:00,141.12,141.2,141.12,141.17,24917.0,137.5381,137.616,137.5381,137.5868,24917.0
2023-05-04 14:45:00,141.17,141.25,141.17,141.24,14071.0,137.5868,137.6648,137.5868,137.655,14071.0
2023-05-04 14:50:00,141.22,141.3,141.19,141.29,16061.0,137.6355,137.7135,137.6063,137.7038,16061.0
2023-05-04 14:55:00,141.28,141.29,141.21,141.27,18361.0,137.694,137.7038,137.6258,137.6843,18361.0
2023-05-04 15:00:00,141.28,141.34,141.18,141.22,58033.0,137.694,137.7525,137.5965,137.6355,58033.0
2023-05-04 15:05:00,141.25,141.43,141.24,141.31,31428.0,137.6648,137.8402,137.655,137.7232,31428.0
2023-05-04 15:10:00,141.31,141.31,141.17,141.18,30110.0,137.7232,137.7232,137.5868,137.5965,30110.0
2023-05-04 15:15:00,141.18,141.18,141.02,141.03,19633.0,137.5965,137.5965,137.4406,137.4504,19633.0
2023-05-04 15:20:00,141.05,141.09,140.94,141.08,22425.0,137.4698,137.5088,137.3626,137.4991,22425.0
2023-05-04 15:25:00,141.09,141.16,141.05,141.12,29746.0,137.5088,137.5771,137.4698,137.5381,29746.0
2023-05-04 15:30:00,141.11,141.3,141.08,141.3,33745.0,137.5283,137.7135,137.4991,137.7135,33745.0
2023-05-04 15:35:00,141.28,141.42,141.27,141.38,43882.0,137.694,137.8305,137.6843,137.7915,43882.0
2023-05-04 15:40:00,141.38,141.38,141.19,141.2,53933.0,137.7915,137.7915,137.6063,137.616,53933.0
2023-05-04 15:45:00,141.19,141.34,141.02,141.34,68222.0,137.6063,137.7525,137.4406,137.7525,68222.0
2023-05-04 15:50:00,141.32,141.34,141.12,141.18,102303.0,137.733,137.7525,137.5381,137.5965,102303.0
2023-05-04 15:55:00,141.21,141.29,141.18,141.26,208921.0,137.6258,137.7038,137.5965,137.6745,208921.0
2023-05-05 09:30:00,141.5,141.97,141.27,141.54,79764.0,137.9084,138.3665,137.6843,137.9474,79764.0
2023-05-05 09:35:00,141.51,141.54,141.12,141.46,44480.0,137.9182,137.9474,137.5381,137.8694,44480.0
2023-05-05 09:40:00,141.48,141.73,141.47,141.68,25679.0,137.8889,138.1326,137.8792,138.0839,25679.0
2023-05-05 09:45:00,141.68,142.18,141.68,142.16,38354.0,138.0839,138.5712,138.0839,138.5517,38354.0
2023-05-05 09:50:00,142.17,142.17,141.77,141.85,31788.0,138.5614,138.5614,138.1716,138.2495,31788.0
2023-05-05 09:55:00,141.81,142.04,141.79,142.04,25027.0,138.2106,138.4347,138.1911,138.4347,25027.0
2023-05-05 10:00:00,142.01,142.3,142.01,142.27,44838.0,138.4055,138.6881,138.4055,138.6589,44838.0
2023-05-05 10:05:00,142.27,142.63,142.24,142.61,33383.0,138.6589,139.0097,138.6296,138.9903,33383.0
2023-05-05 10:10:00,142.6,142.84,142.49,142.69,50643.0,138.9805,139.2144,138.8733,139.0682,50643.0
2023-05-05 10:15:00,142.71,142.92,142.65,142.74,43862.0,139.0877,139.2924,139.0292,139.117,43862.0
2023-05-05 10:20:00,142.76,142.97,142.76,142.97,31073.0,139.1364,139.3411,139.1364,139.3411,31073.0
2023-05-05 10:25:00,142.94,143.08,142.93,142.99,31597.0,139.3119,139.4483,139.3021,139.3606,31597.0
2023-05-05 10:30:00,143.02,143.18,142.93,142.96,26142.0,139.3898,139.5458,139.3021,139.3314,26142.0
2023-05-05 10:35:00,142.92,143.09,142.9,143.03,23133.0,139.2924,139.4581,139.2729,139.3996,23133.0
2023-05-05 10:40:00,143.06,143.11,142.81,142.82,21127.0,139.4288,139.4776,139.1852,139.1949,21127.0
2023-05-05 10:45:00,142.83,142.95,142.8,142.86,26052.0,139.2047,139.3216,139.1754,139.2339,26052.0
2023-05-05 10:50:00,142.87,142.91,142.74,142.83,21096.0,139.2437,139.2826,139.117,139.2047,21096.0
2023-05-05 10:55:00,142.82,142.99,142.82,142.98,37960.0,139.1949,139.3606,139.1949,139.3509,37960.0
2023-05-05 11:00:00,142.97,143.14,142.94,143.14,36155.0,139.3411,139.5068,139.3119,139.5068,36155.0
2023-05-05 11:05:00,143.15,143.15,142.81,142.82,31382.0,139.5165,139.5165,139.1852,139.1949,31382.0
2023-05-05 11:10:00,142.8,142.87,142.75,142.87,23756.0,139.1754,139.2437,139.1267,139.2437,23756.0
2023-05-05 11:15:00,142.87,142.97,142.87,142.92,29798.0,139.2437,139.3411,139.2437,139.2924,29798.0
2023-05-05 11:20:00,142.93,143.04,142.93,142.96,18848.0,139.3021,139.4093,139.3021,139.3314,18848.0
2023-05-05 11:25:00,142.96,143.03,142.87,143.03,18057.0,139.3314,139.3996,139.2437,139.3996,18057.0
2023-05-05 11:30:00,143.04,143.11,143.02,143.06,25934.0,139.4093,139.4776,139.3898,139.4288,25934.0
2023-05-05 11:35:00,143.05,143.05,142.79,142.79,15155.0,139.4191,139.4191,139.1657,139.1657,15155.0
2023-05-05 11:40:00,142.79,143.09,142.79,143.01,36209.0,139.1657,139.4581,139.1657,139.3801,36209.0
2023-05-05 11:45:00,143.03,143.09,143.0,143.04,15811.0,139.3996,139.4581,139.3704,139.4093,15811.0
2023-05-05 11:50:00,143.01,143.06,142.97,143.02,33921.0,139.3801,139.4288,139.3411,139.3898,33921.0
2023-05-05 11:55:00,142.99,143.0,142.88,142.93,21085.0,139.3606,139.3704,139.2534,139.3021,21085.0
2023-05-05 12:00:00,142.92,142.95,142.81,142.81,26750.0,139.2924,139.3216,139.1852,139.1852,26750.0
2023-05-05 12:05:00,142.82,142.95,142.82,142.87,18137.0,139.1949,139.3216,139.1949,139.2437,18137.0
2023-05-05 12:10:00,142.86,142.86,142.74,142.81,10959.0,139.2339,139.2339,139.117,139.1852,10959.0
2023-05-05 12:15:00,142.81,142.97,142.76,142.97,14241.0,139.1852,139.3411,139.1364,139.3411,14241.0
2023-05-05 12:20:00,142.95,143.04,142.94,143.02,24095.0,139.3216,139.4093,139.3119,139.3898,24095.0
2023-05-05 12:25:00,143.02,143.02,142.94,142.95,25743.0,139.3898,139.3898,139.3119,139.3216,25743.0
2023-05-05 12:30:00,142.93,142.93,142.78,142.93,11441.0,139.3021,139.3021,139.1559,139.3021,11441.0
2023-05-05 12:35:00,142.94,142.94,142.79,142.79,23930.0,139.3119,139.3119,139.1657,139.1657,23930.0
2023-05-05 12:40:00,142.8,142.83,142.72,142.77,13419.0,139.1754,139.2047,139.0975,139.1462,13419.0
2023-05-05 12:45:00,142.79,142.8,142.71,142.8,12582.0,139.1657,139.1754,139.0877,139.1754,12582.0
2023-05-05 12:50:00,142.8,142.94,142.8,142.93,9788.0,139.1754,139.3119,139.1754,139.3021,9788.0
2023-05-05 12:55:00,142.91,143.05,142.91,143.02,15177.0,139.2826,139.4191,139.2826,139.3898,15177.0
2023-05-05 13:00:00,143.04,143.07,142.93,143.0,14955.0,139.4093,139.4386,139.3021,139.3704,14955.0
2023-05-05 13:05:00,142.98,143.0,142.89,142.98,13385.0,139.3509,139.3704,139.2631,139.3509,13385.0
2023-05-05 13:10:00,142.99,143.03,142.97,143.01,11509.0,139.3606,139.3996,139.3411,139.3801,11509.0
2023-05-05 13:15:00,143.01,143.07,143.0,143.06,17353.0,139.3801,139.4386,139.3704,139.4288,17353.0
2023-05-05 13:20:00,143.06,143.13,142.97,143.03,29203.0,139.4288,139.4971,139.3411,139.3996,29203.0
2023-05-05 13:25:00,143.05,143.1,143.01,143.02,21829.0,139.4191,139.4678,139.3801,139.3898,21829.0
2023-05-05 13:30:00,143.04,143.15,143.02,143.12,15073.0,139.4093,139.5165,139.3898,139.4873,15073.0
2023-05-05 13:35:00,143.13,143.13,142.94,142.97,33315.0,139.4971,139.4971,139.3119,139.3411,33315.0
2023-05-05 13:40:00,142.99,143.07,142.97,143.07,10726.0,139.3606,139.4386,139.3411,139.4386,10726.0
2023-05-05 13:45:00,143.08,143.14,143.07,143.14,18336.0,139.4483,139.5068,139.4386,139.5068,18336.0
2023-05-05 13:50:00,143.15,143.15,143.11,143.13,13327.0,139.5165,139.5165,139.4776,139.4971,13327.0
2023-05-05 13:55:00,143.12,143.15,143.09,143.14,18457.0,139.4873,139.5165,139.4581,139.5068,18457.0
2023-05-05 14:00:00,143.14,143.3,143.13,143.28,19216.0,139.5068,139.6627,139.4971,139.6432,19216.0
2023-05-05 14:05:00,143.28,143.37,143.24,143.32,19390.0,139.6432,139.731,139.6043,139.6822,19390.0
2023-05-05 14:10:00,143.31,143.32,143.23,143.28,27180.0,139.6725,139.6822,139.5945,139.6432,27180.0
2023-05-05 14:15:00,143.29,143.31,143.24,143.29,22394.0,139.653,139.6725,139.6043,139.653,22394.0
2023-05-05 14:20:00,143.29,143.34,143.23,143.25,21307.0,139.653,139.7017,139.5945,139.614,21307.0
2023-05-05 14:25:00,143.26,143.46,143.25,143.39,30522.0,139.6238,139.8187,139.614,139.7505,30522.0
2023-05-05 14:30:00,143.4,143.45,143.37,143.39,22943.0,139.7602,139.8089,139.731,139.7505,22943.0
2023-05-05 14:35:00,143.41,143.47,143.37,143.46,24064.0,139.7699,139.8284,139.731,139.8187,24064.0
2023-05-05 14:40:00,143.46,143.57,143.45,143.52,28123.0,139.8187,139.9259,139.8089,139.8772,28123.0
2023-05-05 14:45:00,143.52,143.67,143.51,143.67,23203.0,139.8772,140.0233,139.8674,140.0233,23203.0
2023-05-05 14:50:00,143.66,143.76,143.66,143.73,25242.0,140.0136,140.1111,140.0136,140.0818,25242.0
2023-05-05 14:55:00,143.74,143.86,143.73,143.8,43695.0,140.0916,140.2085,140.0818,140.15,43695.0
2023-05-05 15:00:00,143.78,143.88,143.75,143.85,36771.0,140.1306,140.228,140.1013,140.1988,36771.0
2023-05-05 15:05:00,143.85,143.9,143.85,143.85,22409.0,140.1988,140.2475,140.1988,140.1988,22409.0
2023-05-05 15:10:00,143.85,143.85,143.68,143.7,33444.0,140.1988,140.1988,140.0331,140.0526,33444.0
2023-05-05 15:15:00,143.71,143.82,143.71,143.79,25210.0,140.0623,140.1695,140.0623,140.1403,25210.0
2023-05-05 15:20:00,143.8,143.82,143.73,143.75,24950.0,140.15,140.1695,140.0818,140.1013,24950.0
2023-05-05 15:25:00,143.74,143.86,143.72,143.86,30345.0,140.0916,140.2085,140.0721,140.2085,30345.0
2023-05-05 15:30:00,143.85,143.87,143.75,143.81,53334.0,140.1988,140.2183,140.1013,140.1598,53334.0
2023-05-05 15:35:00,143.8,143.81,143.61,143.61,51082.0,140.15,140.1598,139.9649,139.9649,51082.0
2023-05-05 15:40:00,143.61,143.79,143.53,143.72,53514.0,139.9649,140.1403,139.8869,140.0721,53514.0
2023-05-05 15:45:00,143.72,143.74,143.65,143.71,57795.0,140.0721,140.0916,140.0039,140.0623,57795.0
2023-05-05 15:50:00,143.7,143.78,143.51,143.55,89876.0,140.0526,140.1306,139.8674,139.9064,89876.0
2023-05-05 15:55:00,143.55,143.67,143.49,143.58,198836.0,139.9064,140.0233,139.8479,139.9356,198836.0
2023-05-08 09:30:00,144.0,144.0,143.17,143.3,60435.0,140.345,140.345,139.536,139.6627,60435.0
2023-05-08 09:35:00,143.26,143.34,143.06,143.32,25270.0,139.6238,139.7017,139.4288,139.6822,25270.0
2023-05-08 09:40:00,143.32,143.6,143.26,143.27,42680.0,139.6822,139.9551,139.6238,139.6335,42680.0
2023-05-08 09:45:00,143.25,143.38,142.72,142.79,59275.0,139.614,139.7407,139.0975,139.1657,59275.0
2023-05-08 09:50:00,142.87,143.55,142.87,143.52,15310.0,139.2437,139.9064,139.2437,139.8772,15310.0
2023-05-08 09:55:00,143.51,143.58,143.33,143.56,23369.0,139.8674,139.9356,139.692,139.9161,23369.0
2023-05-08 10:00:00,143.59,143.63,143.29,143.38,20384.0,139.9454,139.9844,139.653,139.7407,20384.0
2023-05-08 10:05:00,143.38,143.4,143.24,143.33,16694.0,139.7407,139.7602,139.6043,139.692,16694.0
2023-05-08 10:10:00,143.38,143.47,143.34,143.34,15071.0,139.7407,139.8284,139.7017,139.7017,15071.0
2023-05-08 10:15:00,143.36,143.4,143.29,143.33,22825.0,139.7212,139.7602,139.653,139.692,22825.0
2023-05-08 10:20:00,143.34,143.4,143.31,143.32,15569.0,139.7017,139.7602,139.6725,139.6822,15569.0
2023-05-08 10:25:00,143.32,143.32,143.07,143.19,24665.0,139.6822,139.6822,139.4386,139.5555,24665.0
2023-05-08 10:30:00,143.2,143.2,143.1,143.15,19045.0,139.5653,139.5653,139.4678,139.5165,19045.0
2023-05-08 10:35:00,143.15,143.3,143.15,143.3,17591.0,139.5165,139.6627,139.5165,139.6627,17591.0
2023-05-08 10:40:00,143.31,143.38,143.3,143.31,13546.0,139.6725,139.7407,139.6627,139.6725,13546.0
2023-05-08 10:45:00,143.31,143.35,143.3,143.34,13531.0,139.6725,139.7115,139.6627,139.7017,13531.0
2023-05-08 10:50:00,143.35,143.48,143.35,143.43,9515.0,139.7115,139.8382,139.7115,139.7894,9515.0
2023-05-08 10:55:00,143.45,143.45,143.31,143.32,32712.0,139.8089,139.8089,139.6725,139.6822,32712.0
2023-05-08 11:00:00,143.32,143.42,143.32,143.32,14158.0,139.6822,139.7797,139.6822,139.6822,14158.0
2023-05-08 11:05:00,143.34,143.47,143.3,143.46,15262.0,139.7017,139.8284,139.6627,139.8187,15262.0
2023-05-08 11:10:00,143.44,143.45,143.29,143.38,27646.0,139.7992,139.8089,139.653,139.7407,27646.0
2023-05-08 11:15:00,143.36,143.5,143.36,143.41,15835.0,139.7212,139.8577,139.7212,139.7699,15835.0
2023-05-08 11:20:00,143.38,143.57,143.38,143.55,14534.0,139.7407,139.9259,139.7407,139.9064,14534.0
2023-05-08 11:25:00,143.53,143.55,143.37,143.41,18613.0,139.8869,139.9064,139.731,139.7699,18613.0
2023-05-08 11:30:00,143.39,143.42,143.32,143.4,11645.0,139.7505,139.7797,139.6822,139.7602,11645.0
2023-05-08 11:35:00,143.42,143.42,143.31,143.31,13913.0,139.7797,139.7797,139.6725,139.6725,13913.0
2023-05-08 11:40:00,143.31,143.47,143.31,143.43,23768.0,139.6725,139.8284,139.6725,139.7894,23768.0
2023-05-08 11:45:00,143.44,143.63,143.44,143.63,12534.0,139.7992,139.9844,139.7992,139.9844,12534.0
2023-05-08 11:50:00,143.63,143.65,143.53,143.54,19765.0,139.9844,140.0039,139.8869,139.8966,19765.0
2023-05-08 11:55:00,143.55,143.63,143.54,143.55,18045.0,139.9064,139.9844,139.8966,139.9064,18045.0
2023-05-08 12:00:00,143.55,143.66,143.52,143.65,12466.0,139.9064,140.0136,139.8772,140.0039,12466.0
2023-05-08 12:05:00,143.65,143.74,143.64,143.72,23169.0,140.0039,140.0916,139.9941,140.0721,23169.0
2023-05-08 12:10:00,143.72,143.79,143.7,143.78,29691.0,140.0721,140.1403,140.0526,140.1306,29691.0
2023-05-08 12:15:00,143.8,143.84,143.78,143.81,10443.0,140.15,140.189,140.1306,140.1598,10443.0
2023-05-08 12:20:00,143.82,143.82,143.69,143.74,15192.0,140.1695,140.1695,140.0428,140.0916,15192.0
2023-05-08 12:25:00,143.76,143.81,143.75,143.78,11883.0,140.1111,140.1598,140.1013,140.1306,11883.0
2023-05-08 12:30:00,143.78,143.83,143.69,143.72,26895.0,140.1306,140.1793,140.0428,140.0721,26895.0
2023-05-08 12:35:00,143.71,143.77,143.71,143.76,10138.0,140.0623,140.1208,140.0623,140.1111,10138.0
2023-05-08 12:40:00,143.74,143.75,143.6,143.6,30576.0,140.0916,140.1013,139.9551,139.9551,30576.0
2023-05-08 12:45:00,143.6,143.66,143.56,143.66,14458.0,139.9551,140.0136,139.9161,140.0136,14458.0
2023-05-08 12:50:00,143.65,143.7,143.64,143.7,8441.0,140.0039,140.0526,139.9941,140.0526,8441.0
2023-05-08 12:55:00,143.69,143.7,143.54,143.55,7890.0,140.0428,140.0526,139.8966,139.9064,7890.0
2023-05-08 13:00:00,143.56,143.7,143.53,143.7,8663.0,139.9161,140.0526,139.8869,140.0526,8663.0
2023-05-08 13:05:00,143.7,143.79,143.68,143.7,13805.0,140.0526,140.1403,140.0331,140.0526,13805.0
2023-05-08 13:10:00,143.69,143.74,143.69,143.73,15269.0,140.0428,140.0916,140.0428,140.0818,15269.0
2023-05-08 13:15:00,143.74,143.79,143.74,143.78,12203.0,140.0916,140.1403,140.0916,140.1306,12203.0
2023-05-08 13:20:00,143.78,143.86,143.57,143.6,25468.0,140.1306,140.2085,139.9259,139.9551,25468.0
2023-05-08 13:25:00,143.63,143.64,143.6,143.63,5140.0,139.9844,139.9941,139.9551,139.9844,5140.0
2023-05-08 13:30:00,143.64,143.65,143.6,143.62,18093.0,139.9941,140.0039,139.9551,139.9746,18093.0
2023-05-08 13:35:00,143.62,143.66,143.62,143.65,10773.0,139.9746,140.0136,139.9746,140.0039,10773.0
2023-05-08 13:40:00,143.65,143.73,143.65,143.72,21004.0,140.0039,140.0818,140.0039,140.0721,21004.0
2023-05-08 13:45:00,143.73,143.79,143.73,143.78,12640.0,140.0818,140.1403,140.0818,140.1306,12640.0
2023-05-08 13:50:00,143.79,143.83,143.7,143.7,26939.0,140.1403,140.1793,140.0526,140.0526,26939.0
2023-05-08 13:55:00,143.7,143.73,143.65,143.71,30859.0,140.0526,140.0818,140.0039,140.0623,30859.0
2023-05-08 14:00:00,143.71,143.79,143.65,143.73,22613.0,140.0623,140.1403,140.0039,140.0818,22613.0
2023-05-08 14:05:00,143.73,143.73,143.56,143.67,41303.0,140.0818,140.0818,139.9161,140.0233,41303.0
2023-05-08 14:10:00,143.66,143.71,143.56,143.71,20986.0,140.0136,140.0623,139.9161,140.0623,20986.0
2023-05-08 14:15:00,143.7,143.74,143.7,143.73,16129.0,140.0526,140.0916,140.0526,140.0818,16129.0
2023-05-08 14:20:00,143.73,143.76,143.67,143.68,13173.0,140.0818,140.1111,140.0233,140.0331,13173.0
2023-05-08 14:25:00,143.67,143.68,143.61,143.68,17941.0,140.0233,140.0331,139.9649,140.0331,17941.0
2023-05-08 14:30:00,143.69,143.73,143.68,143.73,16951.0,140.0428,140.0818,140.0331,140.0818,16951.0
2023-05-08 14:35:00,143.73,143.76,143.67,143.68,17532.0,140.0818,140.1111,140.0233,140.0331,17532.0
2023-05-08 14:40:00,143.68,143.72,143.66,143.7,13912.0,140.0331,140.0721,140.0136,140.0526,13912.0
2023-05-08 14:45:00,143.7,143.78,143.69,143.77,22108.0,140.0526,140.1306,140.0428,140.1208,22108.0
2023-05-08 14:50:00,143.77,143.83,143.76,143.82,16179.0,140.1208,140.1793,140.1111,140.1695,16179.0
2023-05-08 14:55:00,143.81,143.89,143.8,143.89,14653.0,140.1598,140.2378,140.15,140.2378,14653.0
2023-05-08 15:00:00,143.89,143.89,143.84,143.88,14586.0,140.2378,140.2378,140.189,140.228,14586.0
2023-05-08 15:05:00,143.87,143.91,143.87,143.89,16332.0,140.2183,140.2573,140.2183,140.2378,16332.0
2023-05-08 15:10:00,143.89,143.91,143.83,143.83,17917.0,140.2378,140.2573,140.1793,140.1793,17917.0
2023-05-08 15:15:00,143.83,143.83,143.67,143.74,23464.0,140.1793,140.1793,140.0233,140.0916,23464.0
2023-05-08 15:20:00,143.75,143.76,143.67,143.68,24586.0,140.1013,140.1111,140.0233,140.0331,24586.0
2023-05-08 15:25:00,143.67,143.67,143.56,143.61,31167.0,140.0233,140.0233,139.9161,139.9649,31167.0
2023-05-08 15:30:00,143.61,143.68,143.6,143.64,34479.0,139.9649,140.0331,139.9551,139.9941,34479.0
2023-05-08 15:35:00,143.64,143.77,143.63,143.77,44049.0,139.9941,140.1208,139.9844,140.1208,44049.0
2023-05-08 15:40:00,143.77,144.03,143.77,143.98,44205.0,140.1208,140.3742,140.1208,140.3255,44205.0
2023-05-08 15:45:00,143.97,144.11,143.96,144.05,60177.0,140.3157,140.4522,140.306,140.3937,60177.0
2023-05-08 15:50:00,144.11,144.31,144.06,144.2,188670.0,140.4522,140.6471,140.4034,140.5399,188670.0
2023-05-08 15:55:00,144.18,144.27,144.05,144.21,169581.0,140.5204,140.6081,140.3937,140.5496,169581.0
2023-05-09 09:30:00,143.81,144.08,143.43,143.81,128435.0,140.1598,140.4229,139.7894,140.1598,128435.0
2023-05-09 09:35:00,143.81,143.92,143.6,143.62,24605.0,140.1598,140.267,139.9551,139.9746,24605.0
2023-05-09 09:40:00,143.6,143.6,143.2,143.3,40488.0,139.9551,139.9551,139.5653,139.6627,40488.0
2023-05-09 09:45:00,143.29,143.42,143.24,143.41,39668.0,139.653,139.7797,139.6043,139.7699,39668.0
2023-05-09 09:50:00,143.43,143.64,143.31,143.63,72366.0,139.7894,139.9941,139.6725,139.9844,72366.0
2023-05-09 09:55:00,143.61,143.65,143.24,143.27,30984.0,139.9649,140.0039,139.6043,139.6335,30984.0
2023-05-09 10:00:00,143.27,143.36,143.2,143.22,43507.0,139.6335,139.7212,139.5653,139.5848,43507.0
2023-05-09 10:05:00,143.23,143.23,142.84,142.9,31022.0,139.5945,139.5945,139.2144,139.2729,31022.0
2023-05-09 10:10:00,142.9,142.99,142.88,142.97,20686.0,139.2729,139.3606,139.2534,139.3411,20686.0
2023-05-09 10:15:00,142.97,142.97,142.79,142.83,23816.0,139.3411,139.3411,139.1657,139.2047,23816.0
2023-05-09 10:20:00,142.82,142.95,142.82,142.94,29821.0,139.1949,139.3216,139.1949,139.3119,29821.0
2023-05-09 10:25:00,142.94,142.95,142.82,142.82,20816.0,139.3119,139.3216,139.1949,139.1949,20816.0
2023-05-09 10:30:00,142.84,142.85,142.58,142.59,32576.0,139.2144,139.2242,138.961,138.9708,32576.0
2023-05-09 10:35:00,142.58,142.66,142.52,142.63,22601.0,138.961,139.039,138.9025,139.0097,22601.0
2023-05-09 10:40:00,142.62,142.71,142.56,142.68,25485.0,139.0,139.0877,138.9415,139.0585,25485.0
2023-05-09 10:45:00,142.66,142.66,142.39,142.46,26828.0,139.039,139.039,138.7758,138.8441,26828.0
2023-05-09 10:50:00,142.46,142.68,142.46,142.59,21855.0,138.8441,139.0585,138.8441,138.9708,21855.0
2023-05-09 10:55:00,142.61,142.64,142.54,142.61,15845.0,138.9903,139.0195,138.922,138.9903,15845.0
2023-05-09 11:00:00,142.64,142.68,142.46,142.46,25550.0,139.0195,139.0585,138.8441,138.8441,25550.0
2023-05-09 11:05:00,142.46,142.56,142.46,142.56,14110.0,138.8441,138.9415,138.8441,138.9415,14110.0
2023-05-09 11:10:00,142.55,142.57,142.43,142.47,22163.0,138.9318,138.9513,138.8148,138.8538,22163.0
2023-05-09 11:15:00,142.46,142.5,142.36,142.4,18256.0,138.8441,138.883,138.7466,138.7856,18256.0
2023-05-09 11:20:00,142.39,142.5,142.38,142.4,23835.0,138.7758,138.883,138.7661,138.7856,23835.0
2023-05-09 11:25:00,142.4,142.51,142.38,142.47,19503.0,138.7856,138.8928,138.7661,138.8538,19503.0
2023-05-09 11:30:00,142.47,142.57,142.42,142.57,14313.0,138.8538,138.9513,138.8051,138.9513,14313.0
2023-05-09 11:35:00,142.54,142.54,142.3,142.37,19732.0,138.922,138.922,138.6881,138.7563,19732.0
2023-05-09 11:40:00,142.38,142.41,142.28,142.29,15993.0,138.7661,138.7953,138.6686,138.6784,15993.0
2023-05-09 11:45:00,142.31,142.38,142.3,142.32,17637.0,138.6979,138.7661,138.6881,138.7076,17637.0
2023-05-09 11:50:00,142.32,142.37,142.15,142.16,23889.0,138.7076,138.7563,138.5419,138.5517,23889.0
2023-05-09 11:55:00,142.14,142.15,141.93,141.96,23387.0,138.5322,138.5419,138.3275,138.3567,23387.0
2023-05-09 12:00:00,141.96,141.96,141.79,141.85,23197.0,138.3567,138.3567,138.1911,138.2495,23197.0
2023-05-09 12:05:00,141.85,141.91,141.77,141.9,19975.0,138.2495,138.308,138.1716,138.2983,19975.0
2023-05-09 12:10:00,141.9,141.98,141.81,141.82,19698.0,138.2983,138.3762,138.2106,138.2203,19698.0
2023-05-09 12:15:00,141.82,141.95,141.81,141.95,26909.0,138.2203,138.347,138.2106,138.347,26909.0
2023-05-09 12:20:00,141.93,142.07,141.93,141.94,23710.0,138.3275,138.464,138.3275,138.3373,23710.0
2023-05-09 12:25:00,141.93,141.93,141.75,141.76,20826.0,138.3275,138.3275,138.1521,138.1618,20826.0
2023-05-09 12:30:00,141.77,141.89,141.77,141.86,19577.0,138.1716,138.2885,138.1716,138.2593,19577.0
2023-05-09 12:35:00,141.84,141.9,141.81,141.83,11258.0,138.2398,138.2983,138.2106,138.23,11258.0
2023-05-09 12:40:00,141.81,141.9,141.75,141.81,15035.0,138.2106,138.2983,138.1521,138.2106,15035.0
2023-05-09 12:45:00,141.8,141.92,141.8,141.9,20427.0,138.2008,138.3178,138.2008,138.2983,20427.0
2023-05-09 12:50:00,141.91,141.97,141.91,141.97,8954.0,138.308,138.3665,138.308,138.3665,8954.0
2023-05-09 12:55:00,141.98,142.31,141.97,142.3,20490.0,138.3762,138.6979,138.3665,138.6881,20490.0
2023-05-09 13:00:00,142.32,142.41,142.28,142.41,26538.0,138.7076,138.7953,138.6686,138.7953,26538.0
2023-05-09 13:05:00,142.4,142.4,142.09,142.21,17844.0,138.7856,138.7856,138.4834,138.6004,17844.0
2023-05-09 13:10:00,142.2,142.35,142.18,142.34,19879.0,138.5907,138.7368,138.5712,138.7271,19879.0
2023-05-09 13:15:00,142.32,142.4,142.23,142.26,15671.0,138.7076,138.7856,138.6199,138.6491,15671.0
2023-05-09 13:20:00,142.28,142.29,142.2,142.2,13067.0,138.6686,138.6784,138.5907,138.5907,13067.0
2023-05-09 13:25:00,142.19,142.19,142.07,142.11,9721.0,138.5809,138.5809,138.464,138.5029,9721.0
2023-05-09 13:30:00,142.11,142.17,142.1,142.14,19656.0,138.5029,138.5614,138.4932,138.5322,19656.0
2023-05-09 13:35:00,142.12,142.14,142.0,142.03,21711.0,138.5127,138.5322,138.3957,138.425,21711.0
2023-05-09 13:40:00,142.03,142.08,141.94,142.05,21930.0,138.425,138.4737,138.3373,138.4445,21930.0
2023-05-09 13:45:00,142.03,142.03,141.89,141.93,18082.0,138.425,138.425,138.2885,138.3275,18082.0
2023-05-09 13:50:00,141.93,142.08,141.88,142.07,27690.0,138.3275,138.4737,138.2788,138.464,27690.0
2023-05-09 13:55:00,142.07,142.26,142.06,142.26,12438.0,138.464,138.6491,138.4542,138.6491,12438.0
2023-05-09 14:00:00,142.28,142.43,142.26,142.28,16395.0,138.6686,138.8148,138.6491,138.6686,16395.0
2023-05-09 14:05:00,142.3,142.3,142.21,142.23,16321.0,138.6881,138.6881,138.6004,138.6199,16321.0
2023-05-09 14:10:00,142.24,142.25,142.13,142.16,19090.0,138.6296,138.6394,138.5224,138.5517,19090.0
2023-05-09 14:15:00,142.17,142.22,142.06,142.11,25771.0,138.5614,138.6101,138.4542,138.5029,25771.0
2023-05-09 14:20:00,142.11,142.13,142.0,142.0,17261.0,138.5029,138.5224,138.3957,138.3957,17261.0
2023-05-09 14:25:00,142.0,142.13,141.95,142.13,14200.0,138.3957,138.5224,138.347,138.5224,14200.0
2023-05-09 14:30:00,142.12,142.15,142.0,142.0,24876.0,138.5127,138.5419,138.3957,138.3957,24876.0
2023-05-09 14:35:00,142.0,142.08,142.0,142.08,13331.0,138.3957,138.4737,138.3957,138.4737,13331.0
2023-05-09 14:40:00,142.07,142.24,142.07,142.23,14542.0,138.464,138.6296,138.464,138.6199,14542.0
2023-05-09 14:45:00,142.23,142.24,142.09,142.15,20060.0,138.6199,138.6296,138.4834,138.5419,20060.0
2023-05-09 14:50:00,142.14,142.15,141.97,142.02,24185.0,138.5322,138.5419,138.3665,138.4152,24185.0
2023-05-09 14:55:00,142.03,142.14,142.0,142.12,15146.0,138.425,138.5322,138.3957,138.5127,15146.0
2023-05-09 15:00:00,142.12,142.16,142.1,142.16,15893.0,138.5127,138.5517,138.4932,138.5517,15893.0
2023-05-09 15:05:00,142.14,142.21,142.09,142.11,24651.0,138.5322,138.6004,138.4834,138.5029,24651.0
2023-05-09 15:10:00,142.11,142.11,141.94,141.98,39177.0,138.5029,138.5029,138.3373,138.3762,39177.0
2023-05-09 15:15:00,142.0,142.0,141.88,141.91,28697.0,138.3957,138.3957,138.2788,138.308,28697.0
2023-05-09 15:20:00,141.91,141.98,141.9,141.94,21904.0,138.308,138.3762,138.2983,138.3373,21904.0
2023-05-09 15:25:00,141.95,142.02,141.92,142.02,28190.0,138.347,138.4152,138.3178,138.4152,28190.0
2023-05-09 15:30:00,142.02,142.05,141.95,142.03,45276.0,138.4152,138.4445,138.347,138.425,45276.0
2023-05-09 15:35:00,142.03,142.26,142.03,142.26,37036.0,138.425,138.6491,138.425,138.6491,37036.0
2023-05-09 15:40:00,142.26,142.36,142.18,142.36,43838.0,138.6491,138.7466,138.5712,138.7466,43838.0
2023-05-09 15:45:00,142.35,142.41,142.15,142.18,83952.0,138.7368,138.7953,138.5419,138.5712,83952.0
2023-05-09 15:50:00,142.18,142.18,141.94,142.0,121062.0,138.5712,138.5712,138.3373,138.3957,121062.0
2023-05-09 15:55:00,142.0,142.1,141.84,142.06,307275.0,138.3957,138.4932,138.2398,138.4542,307275.0
2023-05-10 09:30:00,142.5,142.93,142.45,142.78,54344.0,138.883,139.3021,138.8343,139.1559,54344.0
2023-05-10 09:35:00,142.78,142.95,142.43,142.44,42319.0,139.1559,139.3216,138.8148,138.8246,42319.0
2023-05-10 09:40:00,142.46,142.5,141.83,141.84,38784.0,138.8441,138.883,138.23,138.2398,38784.0
2023-05-10 09:45:00,141.84,142.08,141.84,142.03,33837.0,138.2398,138.4737,138.2398,138.425,33837.0
2023-05-10 09:50:00,142.0,142.17,141.96,142.17,17646.0,138.3957,138.5614,138.3567,138.5614,17646.0
2023-05-10 09:55:00,142.17,142.55,142.14,142.48,37786.0,138.5614,138.9318,138.5322,138.8635,37786.0
2023-05-10 10:00:00,142.48,142.93,142.48,142.89,25482.0,138.8635,139.3021,138.8635,139.2631,25482.0
2023-05-10 10:05:00,142.93,143.16,142.88,143.08,44599.0,139.3021,139.5263,139.2534,139.4483,44599.0
2023-05-10 10:10:00,143.05,143.25,143.04,143.18,21468.0,139.4191,139.614,139.4093,139.5458,21468.0
2023-05-10 10:15:00,143.18,143.24,142.98,142.99,27657.0,139.5458,139.6043,139.3509,139.3606,27657.0
2023-05-10 10:20:00,142.98,143.06,142.95,142.99,31653.0,139.3509,139.4288,139.3216,139.3606,31653.0
2023-05-10 10:25:00,143.0,143.03,142.75,142.78,32603.0,139.3704,139.3996,139.1267,139.1559,32603.0
2023-05-10 10:30:00,142.79,142.81,142.64,142.69,26155.0,139.1657,139.1852,139.0195,139.0682,26155.0
2023-05-10 10:35:00,142.69,142.69,142.52,142.6,51866.0,139.0682,139.0682,138.9025,138.9805,51866.0
2023-05-10 10:40:00,142.61,142.62,142.12,142.12,47941.0,138.9903,139.0,138.5127,138.5127,47941.0
2023-05-10 10:45:00,142.12,142.12,141.85,141.99,51120.0,138.5127,138.5127,138.2495,138.386,51120.0
2023-05-10 10:50:00,141.98,142.0,141.84,141.92,31060.0,138.3762,138.3957,138.2398,138.3178,31060.0
2023-05-10 10:55:00,141.88,141.99,141.75,141.96,25972.0,138.2788,138.386,138.1521,138.3567,25972.0
2023-05-10 11:00:00,141.99,142.09,141.79,141.81,20973.0,138.386,138.4834,138.1911,138.2106,20973.0
2023-05-10 11:05:00,141.8,141.87,141.7,141.75,17440.0,138.2008,138.269,138.1033,138.1521,17440.0
2023-05-10 11:10:00,141.74,141.82,141.7,141.73,17755.0,138.1423,138.2203,138.1033,138.1326,17755.0
2023-05-10 11:15:00,141.71,141.81,141.7,141.8,13351.0,138.1131,138.2106,138.1033,138.2008,13351.0
2023-05-10 11:20:00,141.78,141.99,141.78,141.92,29434.0,138.1813,138.386,138.1813,138.3178,29434.0
2023-05-10 11:25:00,141.92,142.02,141.87,142.02,14500.0,138.3178,138.4152,138.269,138.4152,14500.0
2023-05-10 11:30:00,142.02,142.02,141.89,141.94,19841.0,138.4152,138.4152,138.2885,138.3373,19841.0
2023-05-10 11:35:00,141.93,141.94,141.73,141.74,17835.0,138.3275,138.3373,138.1326,138.1423,17835.0
2023-05-10 11:40:00,141.74,141.88,141.7,141.8,16035.0,138.1423,138.2788,138.1033,138.2008,16035.0
2023-05-10 11:45:00,141.8,141.81,141.71,141.75,16936.0,138.2008,138.2106,138.1131,138.1521,16936.0
2023-05-10 11:50:00,141.74,141.75,141.62,141.67,22070.0,138.1423,138.1521,138.0254,138.0741,22070.0
2023-05-10 11:55:00,141.67,141.67,141.59,141.59,17127.0,138.0741,138.0741,137.9961,137.9961,17127.0
2023-05-10 12:00:00,141.6,141.62,141.45,141.61,18311.0,138.0059,138.0254,137.8597,138.0156,18311.0
2023-05-10 12:05:00,141.61,141.61,141.53,141.58,17826.0,138.0156,138.0156,137.9377,137.9864,17826.0
2023-05-10 12:10:00,141.58,141.6,141.53,141.58,13783.0,137.9864,138.0059,137.9377,137.9864,13783.0
2023-05-10 12:15:00,141.56,141.6,141.5,141.59,21212.0,137.9669,138.0059,137.9084,137.9961,21212.0
2023-05-10 12:20:00,141.58,141.74,141.56,141.72,25827.0,137.9864,138.1423,137.9669,138.1228,25827.0
2023-05-10 12:25:00,141.71,141.76,141.7,141.75,11096.0,138.1131,138.1618,138.1033,138.1521,11096.0
2023-05-10 12:30:00,141.75,141.77,141.66,141.75,11889.0,138.1521,138.1716,138.0644,138.1521,11889.0
2023-05-10 12:35:00,141.76,141.77,141.67,141.7,11512.0,138.1618,138.1716,138.0741,138.1033,11512.0
2023-05-10 12:40:00,141.71,141.75,141.65,141.65,10721.0,138.1131,138.1521,138.0546,138.0546,10721.0
2023-05-10 12:45:00,141.64,141.65,141.58,141.59,12545.0,138.0449,138.0546,137.9864,137.9961,12545.0
2023-05-10 12:50:00,141.59,141.63,141.55,141.63,20373.0,137.9961,138.0351,137.9572,138.0351,20373.0
2023-05-10 12:55:00,141.63,141.63,141.41,141.47,25145.0,138.0351,138.0351,137.8207,137.8792,25145.0
2023-05-10 13:00:00,141.45,141.49,141.34,141.43,20444.0,137.8597,137.8987,137.7525,137.8402,20444.0
2023-05-10 13:05:00,141.41,141.45,141.34,141.36,19471.0,137.8207,137.8597,137.7525,137.772,19471.0
2023-05-10 13:10:00,141.35,141.36,141.2,141.21,15406.0,137.7622,137.772,137.616,137.6258,15406.0
2023-05-10 13:15:00,141.21,141.37,141.18,141.32,13438.0,137.6258,137.7817,137.5965,137.733,13438.0
2023-05-10 13:20:00,141.31,141.39,141.24,141.26,15567.0,137.7232,137.8012,137.655,137.6745,15567.0
2023-05-10 13:25:00,141.24,141.28,141.15,141.19,19803.0,137.655,137.694,137.5673,137.6063,19803.0
2023-05-10 13:30:00,141.19,141.2,141.09,141.17,13728.0,137.6063,137.616,137.5088,137.5868,13728.0
2023-05-10 13:35:00,141.15,141.22,141.14,141.19,17773.0,137.5673,137.6355,137.5576,137.6063,17773.0
2023-05-10 13:40:00,141.19,141.19,141.01,141.01,21848.0,137.6063,137.6063,137.4309,137.4309,21848.0
2023-05-10 13:45:00,141.01,141.22,140.99,141.11,37179.0,137.4309,137.6355,137.4114,137.5283,37179.0
2023-05-10 13:50:00,141.11,141.12,141.01,141.07,27799.0,137.5283,137.5381,137.4309,137.4893,27799.0
2023-05-10 13:55:00,141.09,141.16,141.05,141.12,26306.0,137.5088,137.5771,137.4698,137.5381,26306.0
2023-05-10 14:00:00,141.12,141.26,141.12,141.24,25662.0,137.5381,137.6745,137.5381,137.655,25662.0
2023-05-10 14:05:00,141.24,141.42,141.24,141.42,21521.0,137.655,137.8305,137.655,137.8305,21521.0
2023-05-10 14:10:00,141.45,141.49,141.37,141.43,23940.0,137.8597,137.8987,137.7817,137.8402,23940.0
2023-05-10 14:15:00,141.43,141.47,141.4,141.41,9770.0,137.8402,137.8792,137.811,137.8207,9770.0
2023-05-10 14:20:00,141.4,141.45,141.35,141.39,14677.0,137.811,137.8597,137.7622,137.8012,14677.0
2023-05-10 14:25:00,141.4,141.42,141.29,141.37,14700.0,137.811,137.8305,137.7038,137.7817,14700.0
2023-05-10 14:30:00,141.38,141.58,141.38,141.56,14255.0,137.7915,137.9864,137.7915,137.9669,14255.0
2023-05-10 14:35:00,141.57,141.66,141.56,141.62,13252.0,137.9766,138.0644,137.9669,138.0254,13252.0
2023-05-10 14:40:00,141.64,141.8,141.63,141.78,19890.0,138.0449,138.2008,138.0351,138.1813,19890.0
2023-05-10 14:45:00,141.79,141.84,141.67,141.67,17415.0,138.1911,138.2398,138.0741,138.0741,17415.0
2023-05-10 14:50:00,141.68,141.74,141.63,141.63,23258.0,138.0839,138.1423,138.0351,138.0351,23258.0
2023-05-10 14:55:00,141.64,141.74,141.61,141.71,29231.0,138.0449,138.1423,138.0156,138.1131,29231.0
2023-05-10 15:00:00,141.69,141.72,141.6,141.62,27158.0,138.0936,138.1228,138.0059,138.0254,27158.0
2023-05-10 15:05:00,141.63,141.86,141.62,141.83,25877.0,138.0351,138.2593,138.0254,138.23,25877.0
2023-05-10 15:10:00,141.83,141.91,141.8,141.86,29341.0,138.23,138.308,138.2008,138.2593,29341.0
2023-05-10 15:15:00,141.86,141.92,141.77,141.91,18404.0,138.2593,138.3178,138.1716,138.308,18404.0
2023-05-10 15:20:00,141.91,142.02,141.91,141.95,107836.0,138.308,138.4152,138.308,138.347,107836.0
2023-05-10 15:25:00,141.95,142.07,141.95,141.95,33100.0,138.347,138.464,138.347,138.347,33100.0
2023-05-10 15:30:00,141.94,142.04,141.89,141.98,52938.0,138.3373,138.4347,138.2885,138.3762,52938.0
2023-05-10 15:35:00,141.98,142.05,141.91,141.92,34914.0,138.3762,138.4445,138.308,138.3178,34914.0
2023-05-10 15:40:00,141.92,141.94,141.85,141.88,36001.0,138.3178,138.3373,138.2495,138.2788,36001.0
2023-05-10 15:45:00,141.87,141.91,141.79,141.9,71019.0,138.269,138.308,138.1911,138.2983,71019.0
2023-05-10 15:50:00,141.89,142.21,141.83,142.19,97573.0,138.2885,138.6004,138.23,138.5809,97573.0
2023-05-10 15:55:00,142.2,142.21,142.0,142.04,165149.0,138.5907,138.6004,138.3957,138.4347,165149.0
2023-05-11 09:30:00,141.62,142.18,141.62,141.94,52755.0,138.0254,138.5712,138.0254,138.3373,52755.0
2023-05-11 09:35:00,141.94,142.32,141.88,142.29,17459.0,138.3373,138.7076,138.2788,138.6784,17459.0
2023-05-11 09:40:00,142.33,142.38,142.14,142.33,25018.0,138.7174,138.7661,138.5322,138.7174,25018.0
2023-05-11 09:45:00,142.33,142.43,142.11,142.12,25414.0,138.7174,138.8148,138.5029,138.5127,25414.0
2023-05-11 09:50:00,142.08,142.26,142.04,142.23,22405.0,138.4737,138.6491,138.4347,138.6199,22405.0
2023-05-11 09:55:00,142.29,142.34,142.13,142.34,14511.0,138.6784,138.7271,138.5224,138.7271,14511.0
2023-05-11 10:00:00,142.33,142.47,142.24,142.44,20357.0,138.7174,138.8538,138.6296,138.8246,20357.0
2023-05-11 10:05:00,142.47,142.74,142.45,142.72,23997.0,138.8538,139.117,138.8343,139.0975,23997.0
2023-05-11 10:10:00,142.69,142.72,142.54,142.71,20348.0,139.0682,139.0975,138.922,139.0877,20348.0
2023-05-11 10:15:00,142.71,142.96,142.7,142.95,26568.0,139.0877,139.3314,139.078,139.3216,26568.0
2023-05-11 10:20:00,142.95,142.98,142.83,142.95,20717.0,139.3216,139.3509,139.2047,139.3216,20717.0
2023-05-11 10:25:00,142.95,143.12,142.78,142.79,42536.0,139.3216,139.4873,139.1559,139.1657,42536.0
2023-05-11 10:30:00,142.79,142.88,142.71,142.88,10970.0,139.1657,139.2534,139.0877,139.2534,10970.0
2023-05-11 10:35:00,142.9,143.0,142.86,142.98,14396.0,139.2729,139.3704,139.2339,139.3509,14396.0
2023-05-11 10:40:00,142.98,143.11,142.97,143.11,13752.0,139.3509,139.4776,139.3411,139.4776,13752.0
2023-05-11 10:45:00,143.12,143.2,143.01,143.04,30058.0,139.4873,139.5653,139.3801,139.4093,30058.0
2023-05-11 10:50:00,143.02,143.04,142.83,142.9,39505.0,139.3898,139.4093,139.2047,139.2729,39505.0
2023-05-11 10:55:00,142.9,143.0,142.82,142.93,34908.0,139.2729,139.3704,139.1949,139.3021,34908.0
2023-05-11 11:00:00,142.94,143.1,142.93,143.06,17773.0,139.3119,139.4678,139.3021,139.4288,17773.0
2023-05-11 11:05:00,143.06,143.08,142.89,142.93,33737.0,139.4288,139.4483,139.2631,139.3021,33737.0
2023-05-11 11:10:00,142.91,142.94,142.82,142.94,21041.0,139.2826,139.3119,139.1949,139.3119,21041.0
2023-05-11 11:15:00,142.96,143.07,142.81,142.81,34217.0,139.3314,139.4386,139.1852,139.1852,34217.0
2023-05-11 11:20:00,142.84,142.86,142.71,142.85,32257.0,139.2144,139.2339,139.0877,139.2242,32257.0
2023-05-11 11:25:00,142.89,142.98,142.75,142.95,27539.0,139.2631,139.3509,139.1267,139.3216,27539.0
2023-05-11 11:30:00,142.94,143.27,142.94,143.25,38813.0,139.3119,139.6335,139.3119,139.614,38813.0
2023-05-11 11:35:00,143.29,143.35,143.11,143.2,47165.0,139.653,139.7115,139.4776,139.5653,47165.0
2023-05-11 11:40:00,143.2,143.27,143.12,143.25,31772.0,139.5653,139.6335,139.4873,139.614,31772.0
2023-05-11 11:45:00,143.25,143.38,143.22,143.35,26854.0,139.614,139.7407,139.5848,139.7115,26854.0
2023-05-11 11:50:00,143.34,143.38,143.31,143.36,7104.0,139.7017,139.7407,139.6725,139.7212,7104.0
2023-05-11 11:55:00,143.36,143.38,143.22,143.24,22708.0,139.7212,139.7407,139.5848,139.6043,22708.0
2023-05-11 12:00:00,143.22,143.26,143.15,143.18,18621.0,139.5848,139.6238,139.5165,139.5458,18621.0
2023-05-11 12:05:00,143.18,143.41,143.13,143.4,29467.0,139.5458,139.7699,139.4971,139.7602,29467.0
2023-05-11 12:10:00,143.39,143.39,143.2,143.25,18309.0,139.7505,139.7505,139.5653,139.614,18309.0
2023-05-11 12:15:00,143.24,143.25,143.08,143.23,39490.0,139.6043,139.614,139.4483,139.5945,39490.0
2023-05-11 12:20:00,143.23,143.35,143.1,143.13,30104.0,139.5945,139.7115,139.4678,139.4971,30104.0
2023-05-11 12:25:00,143.1,143.11,142.89,142.94,12422.0,139.4678,139.4776,139.2631,139.3119,12422.0
2023-05-11 12:30:00,142.95,143.01,142.95,142.97,16660.0,139.3216,139.3801,139.3216,139.3411,16660.0
2023-05-11 12:35:00,142.98,143.1,142.98,143.06,12745.0,139.3509,139.4678,139.3509,139.4288,12745.0
2023-05-11 12:40:00,143.06,143.16,143.04,143.14,16891.0,139.4288,139.5263,139.4093,139.5068,16891.0
2023-05-11 12:45:00,143.12,143.16,143.08,143.09,17929.0,139.4873,139.5263,139.4483,139.4581,17929.0
2023-05-11 12:50:00,143.09,143.11,143.0,143.05,20940.0,139.4581,139.4776,139.3704,139.4191,20940.0
2023-05-11 12:55:00,143.05,143.1,143.01,143.05,14317.0,139.4191,139.4678,139.3801,139.4191,14317.0
2023-05-11 13:00:00,143.06,143.12,142.95,142.97,20405.0,139.4288,139.4873,139.3216,139.3411,20405.0
2023-05-11 13:05:00,142.99,142.99,142.86,142.92,24483.0,139.3606,139.3606,139.2339,139.2924,24483.0
2023-05-11 13:10:00,142.91,142.97,142.9,142.94,14488.0,139.2826,139.3411,139.2729,139.3119,14488.0
2023-05-11 13:15:00,142.94,143.03,142.87,143.0,18971.0,139.3119,139.3996,139.2437,139.3704,18971.0
2023-05-11 13:20:00,143.01,143.08,142.94,142.95,15855.0,139.3801,139.4483,139.3119,139.3216,15855.0
2023-05-11 13:25:00,142.96,142.98,142.88,142.88,12020.0,139.3314,139.3509,139.2534,139.2534,12020.0
2023-05-11 13:30:00,142.88,142.9,142.83,142.9,12102.0,139.2534,139.2729,139.2047,139.2729,12102.0
2023-05-11 13:35:00,142.88,142.97,142.87,142.96,7899.0,139.2534,139.3411,139.2437,139.3314,7899.0
2023-05-11 13:40:00,142.94,142.97,142.9,142.94,20460.0,139.3119,139.3411,139.2729,139.3119,20460.0
2023-05-11 13:45:00,142.93,142.93,142.63,142.72,19874.0,139.3021,139.3021,139.0097,139.0975,19874.0
2023-05-11 13:50:00,142.7,142.8,142.68,142.79,10942.0,139.078,139.1754,139.0585,139.1657,10942.0
2023-05-11 13:55:00,142.78,142.82,142.72,142.81,14645.0,139.1559,139.1949,139.0975,139.1852,14645.0
2023-05-11 14:00:00,142.84,142.86,142.79,142.84,17997.0,139.2144,139.2339,139.1657,139.2144,17997.0
2023-05-11 14:05:00,142.84,142.86,142.75,142.81,12013.0,139.2144,139.2339,139.1267,139.1852,12013.0
2023-05-11 14:10:00,142.81,142.86,142.65,142.7,17003.0,139.1852,139.2339,139.0292,139.078,17003.0
2023-05-11 14:15:00,142.71,142.73,142.64,142.64,25930.0,139.0877,139.1072,139.0195,139.0195,25930.0
2023-05-11 14:20:00,142.63,142.67,142.54,142.65,16171.0,139.0097,139.0487,138.922,139.0292,16171.0
2023-05-11 14:25:00,142.66,142.7,142.62,142.63,14618.0,139.039,139.078,139.0,139.0097,14618.0
2023-05-11 14:30:00,142.62,142.69,142.56,142.69,16265.0,139.0,139.0682,138.9415,139.0682,16265.0
2023-05-11 14:35:00,142.67,142.8,142.66,142.79,12513.0,139.0487,139.1754,139.039,139.1657,12513.0
2023-05-11 14:40:00,142.79,142.95,142.79,142.92,22585.0,139.1657,139.3216,139.1657,139.2924,22585.0
2023-05-11 14:45:00,142.92,142.94,142.87,142.89,14582.0,139.2924,139.3119,139.2437,139.2631,14582.0
2023-05-11 14:50:00,142.86,142.89,142.83,142.87,13944.0,139.2339,139.2631,139.2047,139.2437,13944.0
2023-05-11 14:55:00,142.87,142.97,142.83,142.93,29181.0,139.2437,139.3411,139.2047,139.3021,29181.0
2023-05-11 15:00:00,142.93,143.04,142.93,142.97,26071.0,139.3021,139.4093,139.3021,139.3411,26071.0
2023-05-11 15:05:00,142.96,142.99,142.9,142.94,20832.0,139.3314,139.3606,139.2729,139.3119,20832.0
2023-05-11 15:10:00,142.93,143.03,142.9,142.99,35684.0,139.3021,139.3996,139.2729,139.3606,35684.0
2023-05-11 15:15:00,142.95,142.95,142.84,142.9,21346.0,139.3216,139.3216,139.2144,139.2729,21346.0
2023-05-11 15:20:00,142.89,142.9,142.83,142.88,26388.0,139.2631,139.2729,139.2047,139.2534,26388.0
2023-05-11 15:25:00,142.88,142.92,142.86,142.88,23335.0,139.2534,139.2924,139.2339,139.2534,23335.0
2023-05-11 15:30:00,142.89,142.94,142.84,142.84,39006.0,139.2631,139.3119,139.2144,139.2144,39006.0
2023-05-11 15:35:00,142.85,142.91,142.78,142.91,44131.0,139.2242,139.2826,139.1559,139.2826,44131.0
2023-05-11 15:40:00,142.89,142.91,142.77,142.85,62592.0,139.2631,139.2826,139.1462,139.2242,62592.0
2023-05-11 15:45:00,142.84,142.9,142.74,142.75,50300.0,139.2144,139.2729,139.117,139.1267,50300.0
2023-05-11 15:50:00,142.76,142.82,142.65,142.73,70051.0,139.1364,139.1949,139.0292,139.1072,70051.0
2023-05-11 15:55:00,142.72,142.84,142.64,142.7,187040.0,139.0975,139.2144,139.0195,139.078,187040.0
2023-05-12 09:30:00,142.72,142.99,142.72,142.94,37176.0,139.0975,139.3606,139.0975,139.3119,37176.0
2023-05-12 09:35:00,142.99,143.17,142.94,143.17,12444.0,139.3606,139.536,139.3119,139.536,12444.0
2023-05-12 09:40:00,143.19,143.44,143.16,143.34,23234.0,139.5555,139.7992,139.5263,139.7017,23234.0
2023-05-12 09:45:00,143.35,143.5,143.3,143.34,32388.0,139.7115,139.8577,139.6627,139.7017,32388.0
2023-05-12 09:50:00,143.37,143.39,143.26,143.33,22090.0,139.731,139.7505,139.6238,139.692,22090.0
2023-05-12 09:55:00,143.34,143.56,143.32,143.52,21050.0,139.7017,139.9161,139.6822,139.8772,21050.0
2023-05-12 10:00:00,143.5,143.71,143.48,143.68,31721.0,139.8577,140.0623,139.8382,140.0331,31721.0
2023-05-12 10:05:00,143.67,143.78,143.64,143.66,31643.0,140.0233,140.1306,139.9941,140.0136,31643.0
2023-05-12 10:10:00,143.63,143.74,143.63,143.66,10048.0,139.9844,140.0916,139.9844,140.0136,10048.0
2023-05-12 10:15:00,143.67,143.74,143.61,143.7,34386.0,140.0233,140.0916,139.9649,140.0526,34386.0
2023-05-12 10:20:00,143.71,143.77,143.58,143.59,29402.0,140.0623,140.1208,139.9356,139.9454,29402.0
2023-05-12 10:25:00,143.6,143.72,143.58,143.59,13428.0,139.9551,140.0721,139.9356,139.9454,13428.0
2023-05-12 10:30:00,143.59,143.65,143.56,143.57,15369.0,139.9454,140.0039,139.9161,139.9259,15369.0
2023-05-12 10:35:00,143.56,143.61,143.51,143.61,19735.0,139.9161,139.9649,139.8674,139.9649,19735.0
2023-05-12 10:40:00,143.62,143.82,143.62,143.8,32695.0,139.9746,140.1695,139.9746,140.15,32695.0
2023-05-12 10:45:00,143.81,143.84,143.68,143.82,34398.0,140.1598,140.189,140.0331,140.1695,34398.0
2023-05-12 10:50:00,143.81,143.93,143.76,143.83,25658.0,140.1598,140.2767,140.1111,140.1793,25658.0
2023-05-12 10:55:00,143.84,143.94,143.84,143.89,28075.0,140.189,140.2865,140.189,140.2378,28075.0
2023-05-12 11:00:00,143.88,143.93,143.62,143.62,65819.0,140.228,140.2767,139.9746,139.9746,65819.0
2023-05-12 11:05:00,143.58,143.68,143.51,143.51,35419.0,139.9356,140.0331,139.8674,139.8674,35419.0
2023-05-12 11:10:00,143.51,143.59,143.31,143.31,37990.0,139.8674,139.9454,139.6725,139.6725,37990.0
2023-05-12 11:15:00,143.32,143.44,143.27,143.42,28026.0,139.6822,139.7992,139.6335,139.7797,28026.0
2023-05-12 11:20:00,143.45,143.54,143.45,143.54,18170.0,139.8089,139.8966,139.8089,139.8966,18170.0
2023-05-12 11:25:00,143.56,143.72,143.51,143.71,15666.0,139.9161,140.0721,139.8674,140.0623,15666.0
2023-05-12 11:30:00,143.71,143.78,143.47,143.56,30927.0,140.0623,140.1306,139.8284,139.9161,30927.0
2023-05-12 11:35:00,143.56,143.69,143.53,143.69,26400.0,139.9161,140.0428,139.8869,140.0428,26400.0
2023-05-12 11:40:00,143.69,143.75,143.68,143.69,26982.0,140.0428,140.1013,140.0331,140.0428,26982.0
2023-05-12 11:45:00,143.69,143.73,143.56,143.59,22301.0,140.0428,140.0818,139.9161,139.9454,22301.0
2023-05-12 11:50:00,143.6,143.67,143.55,143.66,14745.0,139.9551,140.0233,139.9064,140.0136,14745.0
2023-05-12 11:55:00,143.67,143.69,143.63,143.69,8502.0,140.0233,140.0428,139.9844,140.0428,8502.0
2023-05-12 12:00:00,143.69,143.69,143.57,143.59,13984.0,140.0428,140.0428,139.9259,139.9454,13984.0
2023-05-12 12:05:00,143.58,143.69,143.56,143.64,10874.0,139.9356,140.0428,139.9161,139.9941,10874.0
2023-05-12 12:10:00,143.67,143.84,143.66,143.84,14910.0,140.0233,140.189,140.0136,140.189,14910.0
2023-05-12 12:15:00,143.84,143.87,143.78,143.78,14305.0,140.189,140.2183,140.1306,140.1306,14305.0
2023-05-12 12:20:00,143.78,143.79,143.74,143.78,12668.0,140.1306,140.1403,140.0916,140.1306,12668.0
2023-05-12 12:25:00,143.78,143.78,143.69,143.72,11882.0,140.1306,140.1306,140.0428,140.0721,11882.0
2023-05-12 12:30:00,143.72,143.77,143.7,143.72,10066.0,140.0721,140.1208,140.0526,140.0721,10066.0
2023-05-12 12:35:00,143.72,143.75,143.63,143.69,22958.0,140.0721,140.1013,139.9844,140.0428,22958.0
2023-05-12 12:40:00,143.7,143.71,143.55,143.58,13858.0,140.0526,140.0623,139.9064,139.9356,13858.0
2023-05-12 12:45:00,143.58,143.6,143.54,143.58,13276.0,139.9356,139.9551,139.8966,139.9356,13276.0
2023-05-12 12:50:00,143.58,143.63,143.53,143.61,13170.0,139.9356,139.9844,139.8869,139.9649,13170.0
2023-05-12 12:55:00,143.63,143.65,143.56,143.64,11442.0,139.9844,140.0039,139.9161,139.9941,11442.0
2023-05-12 13:00:00,143.63,143.69,143.62,143.69,6491.0,139.9844,140.0428,139.9746,140.0428,6491.0
2023-05-12 13:05:00,143.67,143.67,143.62,143.65,20030.0,140.0233,140.0233,139.9746,140.0039,20030.0
2023-05-12 13:10:00,143.66,143.74,143.66,143.72,7806.0,140.0136,140.0916,140.0136,140.0721,7806.0
2023-05-12 13:15:00,143.72,143.73,143.68,143.68,31912.0,140.0721,140.0818,140.0331,140.0331,31912.0
2023-05-12 13:20:00,143.68,143.77,143.62,143.73,18327.0,140.0331,140.1208,139.9746,140.0818,18327.0
2023-05-12 13:25:00,143.74,143.79,143.62,143.68,14031.0,140.0916,140.1403,139.9746,140.0331,14031.0
2023-05-12 13:30:00,143.67,143.69,143.6,143.63,20793.0,140.0233,140.0428,139.9551,139.9844,20793.0
2023-05-12 13:35:00,143.63,143.69,143.59,143.65,20219.0,139.9844,140.0428,139.9454,140.0039,20219.0
2023-05-12 13:40:00,143.66,143.71,143.63,143.69,15214.0,140.0136,140.0623,139.9844,140.0428,15214.0
2023-05-12 13:45:00,143.69,143.7,143.65,143.67,11466.0,140.0428,140.0526,140.0039,140.0233,11466.0
2023-05-12 13:50:00,143.67,143.7,143.56,143.56,20685.0,140.0233,140.0526,139.9161,139.9161,20685.0
2023-05-12 13:55:00,143.56,143.56,143.45,143.49,25065.0,139.9161,139.9161,139.8089,139.8479,25065.0
2023-05-12 14:00:00,143.48,143.61,143.46,143.57,19532.0,139.8382,139.9649,139.8187,139.9259,19532.0
2023-05-12 14:05:00,143.57,143.68,143.51,143.68,14008.0,139.9259,140.0331,139.8674,140.0331,14008.0
2023-05-12 14:10:00,143.68,143.7,143.59,143.59,12213.0,140.0331,140.0526,139.9454,139.9454,12213.0
2023-05-12 14:15:00,143.59,143.63,143.58,143.6,9605.0,139.9454,139.9844,139.9356,139.9551,9605.0
2023-05-12 14:20:00,143.61,143.61,143.57,143.6,21399.0,139.9649,139.9649,139.9259,139.9551,21399.0
2023-05-12 14:25:00,143.6,143.75,143.54,143.66,25956.0,139.9551,140.1013,139.8966,140.0136,25956.0
2023-05-12 14:30:00,143.67,143.73,143.59,143.73,17257.0,140.0233,140.0818,139.9454,140.0818,17257.0
2023-05-12 14:35:00,143.73,143.74,143.63,143.68,12245.0,140.0818,140.0916,139.9844,140.0331,12245.0
2023-05-12 14:40:00,143.68,143.72,143.63,143.68,14260.0,140.0331,140.0721,139.9844,140.0331,14260.0
2023-05-12 14:45:00,143.68,143.79,143.68,143.76,19510.0,140.0331,140.1403,140.0331,140.1111,19510.0
2023-05-12 14:50:00,143.76,143.79,143.74,143.75,11948.0,140.1111,140.1403,140.0916,140.1013,11948.0
2023-05-12 14:55:00,143.75,143.78,143.73,143.77,10156.0,140.1013,140.1306,140.0818,140.1208,10156.0
2023-05-12 15:00:00,143.77,143.82,143.75,143.79,16174.0,140.1208,140.1695,140.1013,140.1403,16174.0
2023-05-12 15:05:00,143.79,143.81,143.7,143.7,21910.0,140.1403,140.1598,140.0526,140.0526,21910.0
2023-05-12 15:10:00,143.7,143.75,143.68,143.68,24620.0,140.0526,140.1013,140.0331,140.0331,24620.0
2023-05-12 15:15:00,143.68,143.69,143.61,143.64,26079.0,140.0331,140.0428,139.9649,139.9941,26079.0
2023-05-12 15:20:00,143.64,143.72,143.64,143.7,24327.0,139.9941,140.0721,139.9941,140.0526,24327.0
2023-05-12 15:25:00,143.69,143.77,143.68,143.77,25119.0,140.0428,140.1208,140.0331,140.1208,25119.0
2023-05-12 15:30:00,143.78,143.98,143.77,143.97,26115.0,140.1306,140.3255,140.1208,140.3157,26115.0
2023-05-12 15:35:00,143.97,144.04,143.95,144.02,63646.0,140.3157,140.384,140.2962,140.3645,63646.0
2023-05-12 15:40:00,144.03,144.08,143.95,144.06,40376.0,140.3742,140.4229,140.2962,140.4034,40376.0
2023-05-12 15:45:00,144.06,144.19,144.02,144.17,55353.0,140.4034,140.5301,140.3645,140.5107,55353.0
2023-05-12 15:50:00,144.18,144.23,144.03,144.13,84066.0,140.5204,140.5691,140.3742,140.4717,84066.0
2023-05-12 15:55:00,144.12,144.21,144.04,144.13,172980.0,140.4619,140.5496,140.384,140.4717,172980.0
2023-05-15 09:30:00,143.68,144.03,143.61,143.71,71355.0,140.0331,140.3742,139.9649,140.0623,71355.0
2023-05-15 09:35:00,143.71,143.83,143.4,143.51,10346.0,140.0623,140.1793,139.7602,139.8674,10346.0
2023-05-15 09:40:00,143.55,143.72,143.45,143.71,18966.0,139.9064,140.0721,139.8089,140.0623,18966.0
2023-05-15 09:45:00,143.78,143.9,143.67,143.87,19913.0,140.1306,140.2475,140.0233,140.2183,19913.0
2023-05-15 09:50:00,143.87,143.95,143.71,143.79,18348.0,140.2183,140.2962,140.0623,140.1403,18348.0
2023-05-15 09:55:00,143.74,143.75,143.55,143.59,22535.0,140.0916,140.1013,139.9064,139.9454,22535.0
2023-05-15 10:00:00,143.6,143.86,143.56,143.81,35615.0,139.9551,140.2085,139.9161,140.1598,35615.0
2023-05-15 10:05:00,143.83,143.83,143.63,143.66,15526.0,140.1793,140.1793,139.9844,140.0136,15526.0
2023-05-15 10:10:00,143.63,143.69,143.42,143.45,22464.0,139.9844,140.0428,139.7797,139.8089,22464.0
2023-05-15 10:15:00,143.49,143.61,143.47,143.53,36628.0,139.8479,139.9649,139.8284,139.8869,36628.0
2023-05-15 10:20:00,143.57,143.7,143.49,143.6,18900.0,139.9259,140.0526,139.8479,139.9551,18900.0
2023-05-15 10:25:00,143.65,143.76,143.64,143.75,10727.0,140.0039,140.1111,139.9941,140.1013,10727.0
2023-05-15 10:30:00,143.74,143.78,143.71,143.72,14760.0,140.0916,140.1306,140.0623,140.0721,14760.0
2023-05-15 10:35:00,143.71,143.79,143.68,143.71,20618.0,140.0623,140.1403,140.0331,140.0623,20618.0
2023-05-15 10:40:00,143.71,143.76,143.66,143.76,10692.0,140.0623,140.1111,140.0136,140.1111,10692.0
2023-05-15 10:45:00,143.78,143.87,143.74,143.84,17031.0,140.1306,140.2183,140.0916,140.189,17031.0
2023-05-15 10:50:00,143.83,143.95,143.83,143.91,12884.0,140.1793,140.2962,140.1793,140.2573,12884.0
2023-05-15 10:55:00,143.92,143.92,143.85,143.86,27895.0,140.267,140.267,140.1988,140.2085,27895.0
2023-05-15 11:00:00,143.85,143.97,143.83,143.97,20997.0,140.1988,140.3157,140.1793,140.3157,20997.0
2023-05-15 11:05:00,143.97,144.04,143.94,144.03,31013.0,140.3157,140.384,140.2865,140.3742,31013.0
2023-05-15 11:10:00,144.04,144.04,143.92,143.99,27197.0,140.384,140.384,140.267,140.3352,27197.0
2023-05-15 11:15:00,143.99,144.15,143.97,144.15,14392.0,140.3352,140.4912,140.3157,140.4912,14392.0
2023-05-15 11:20:00,144.15,144.16,143.92,144.04,11578.0,140.4912,140.5009,140.267,140.384,11578.0
2023-05-15 11:25:00,144.03,144.07,143.96,144.06,14372.0,140.3742,140.4132,140.306,140.4034,14372.0
2023-05-15 11:30:00,144.06,144.08,143.99,144.05,16017.0,140.4034,140.4229,140.3352,140.3937,16017.0
2023-05-15 11:35:00,144.07,144.19,144.05,144.19,9004.0,140.4132,140.5301,140.3937,140.5301,9004.0
2023-05-15 11:40:00,144.17,144.17,144.02,144.04,17501.0,140.5107,140.5107,140.3645,140.384,17501.0
2023-05-15 11:45:00,144.05,144.13,143.98,144.13,15469.0,140.3937,140.4717,140.3255,140.4717,15469.0
2023-05-15 11:50:00,144.13,144.17,143.95,143.96,13342.0,140.4717,140.5107,140.2962,140.306,13342.0
2023-05-15 11:55:00,143.96,144.1,143.95,144.09,20285.0,140.306,140.4424,140.2962,140.4327,20285.0
2023-05-15 12:00:00,144.09,144.21,144.09,144.17,19066.0,140.4327,140.5496,140.4327,140.5107,19066.0
2023-05-15 12:05:00,144.17,144.17,144.03,144.04,9356.0,140.5107,140.5107,140.3742,140.384,9356.0
2023-05-15 12:10:00,144.03,144.05,143.97,144.0,16535.0,140.3742,140.3937,140.3157,140.345,16535.0
2023-05-15 12:15:00,144.01,144.11,144.0,144.08,8700.0,140.3547,140.4522,140.345,140.4229,8700.0
2023-05-15 12:20:00,144.08,144.1,144.01,144.09,10743.0,140.4229,140.4424,140.3547,140.4327,10743.0
2023-05-15 12:25:00,144.09,144.16,144.05,144.16,12813.0,140.4327,140.5009,140.3937,140.5009,12813.0
2023-05-15 12:30:00,144.16,144.21,144.16,144.16,11771.0,140.5009,140.5496,140.5009,140.5009,11771.0
2023-05-15 12:35:00,144.16,144.16,144.09,144.11,9635.0,140.5009,140.5009,140.4327,140.4522,9635.0
2023-05-15 12:40:00,144.11,144.17,144.09,144.15,8909.0,140.4522,140.5107,140.4327,140.4912,8909.0
2023-05-15 12:45:00,144.16,144.23,144.15,144.22,14713.0,140.5009,140.5691,140.4912,140.5594,14713.0
2023-05-15 12:50:00,144.22,144.35,144.21,144.33,11348.0,140.5594,140.6861,140.5496,140.6666,11348.0
2023-05-15 12:55:00,144.34,144.42,144.3,144.42,17582.0,140.6763,140.7543,140.6374,140.7543,17582.0
2023-05-15 13:00:00,144.43,144.49,144.39,144.49,11841.0,140.7641,140.8225,140.7251,140.8225,11841.0
2023-05-15 13:05:00,144.5,144.55,144.49,144.54,12109.0,140.8323,140.881,140.8225,140.8713,12109.0
2023-05-15 13:10:00,144.55,144.63,144.55,144.63,23292.0,140.881,140.959,140.881,140.959,23292.0
2023-05-15 13:15:00,144.63,144.76,144.63,144.75,15611.0,140.959,141.0857,140.959,141.0759,15611.0
2023-05-15 13:20:00,144.76,144.76,144.59,144.66,24841.0,141.0857,141.0857,140.92,140.9882,24841.0
2023-05-15 13:25:00,144.65,144.66,144.49,144.5,16114.0,140.9785,140.9882,140.8225,140.8323,16114.0
2023-05-15 13:30:00,144.49,144.53,144.46,144.5,16408.0,140.8225,140.8615,140.7933,140.8323,16408.0
2023-05-15 13:35:00,144.49,144.52,144.47,144.48,16730.0,140.8225,140.8518,140.803,140.8128,16730.0
2023-05-15 13:40:00,144.46,144.47,144.25,144.28,27529.0,140.7933,140.803,140.5886,140.6179,27529.0
2023-05-15 13:45:00,144.28,144.32,144.24,144.29,23768.0,140.6179,140.6568,140.5789,140.6276,23768.0
2023-05-15 13:50:00,144.31,144.36,144.24,144.36,13423.0,140.6471,140.6958,140.5789,140.6958,13423.0
2023-05-15 13:55:00,144.35,144.44,144.34,144.42,19211.0,140.6861,140.7738,140.6763,140.7543,19211.0
2023-05-15 14:00:00,144.43,144.52,144.43,144.51,10354.0,140.7641,140.8518,140.7641,140.842,10354.0
2023-05-15 14:05:00,144.51,144.61,144.51,144.57,11024.0,140.842,140.9395,140.842,140.9005,11024.0
2023-05-15 14:10:00,144.56,144.6,144.48,144.58,20346.0,140.8908,140.9297,140.8128,140.9102,20346.0
2023-05-15 14:15:00,144.57,144.58,144.41,144.42,23969.0,140.9005,140.9102,140.7446,140.7543,23969.0
2023-05-15 14:20:00,144.42,144.45,144.38,144.42,17698.0,140.7543,140.7835,140.7153,140.7543,17698.0
2023-05-15 14:25:00,144.41,144.55,144.39,144.54,43714.0,140.7446,140.881,140.7251,140.8713,43714.0
2023-05-15 14:30:00,144.54,144.56,144.46,144.49,24746.0,140.8713,140.8908,140.7933,140.8225,24746.0
2023-05-15 14:35:00,144.47,144.56,144.47,144.56,12895.0,140.803,140.8908,140.803,140.8908,12895.0
2023-05-15 14:40:00,144.57,144.6,144.55,144.59,14047.0,140.9005,140.9297,140.881,140.92,14047.0
2023-05-15 14:45:00,144.58,144.59,144.52,144.57,19530.0,140.9102,140.92,140.8518,140.9005,19530.0
2023-05-15 14:50:00,144.58,144.61,144.53,144.56,20271.0,140.9102,140.9395,140.8615,140.8908,20271.0
2023-05-15 14:55:00,144.57,144.65,144.57,144.61,25820.0,140.9005,140.9785,140.9005,140.9395,25820.0
2023-05-15 15:00:00,144.6,144.76,144.6,144.74,38009.0,140.9297,141.0857,140.9297,141.0662,38009.0
2023-05-15 15:05:00,144.74,144.74,144.66,144.67,32661.0,141.0662,141.0662,140.9882,140.998,32661.0
2023-05-15 15:10:00,144.66,144.75,144.62,144.75,36884.0,140.9882,141.0759,140.9492,141.0759,36884.0
2023-05-15 15:15:00,144.75,144.78,144.71,144.72,31845.0,141.0759,141.1052,141.0369,141.0467,31845.0
2023-05-15 15:20:00,144.71,144.75,144.67,144.75,28003.0,141.0369,141.0759,140.998,141.0759,28003.0
2023-05-15 15:25:00,144.75,144.75,144.65,144.68,30668.0,141.0759,141.0759,140.9785,141.0077,30668.0
2023-05-15 15:30:00,144.68,144.73,144.6,144.73,35179.0,141.0077,141.0564,140.9297,141.0564,35179.0
2023-05-15 15:35:00,144.72,144.84,144.72,144.82,41462.0,141.0467,141.1636,141.0467,141.1442,41462.0
2023-05-15 15:40:00,144.82,144.82,144.59,144.6,37979.0,141.1442,141.1442,140.92,140.9297,37979.0
2023-05-15 15:45:00,144.59,144.65,144.54,144.6,40808.0,140.92,140.9785,140.8713,140.9297,40808.0
2023-05-15 15:50:00,144.6,144.63,144.46,144.54,83544.0,140.9297,140.959,140.7933,140.8713,83544.0
2023-05-15 15:55:00,144.53,144.63,144.43,144.62,202256.0,140.8615,140.959,140.7641,140.9492,202256.0
2023-05-16 09:30:00,144.52,144.52,143.87,144.19,108095.0,140.8518,140.8518,140.2183,140.5301,108095.0
2023-05-16 09:35:00,144.24,144.94,144.13,144.26,70861.0,140.5789,141.2611,140.4717,140.5984,70861.0
2023-05-16 09:40:00,144.19,144.66,144.14,144.54,31134.0,140.5301,140.9882,140.4814,140.8713,31134.0
2023-05-16 09:45:00,144.58,144.6,144.31,144.31,41684.0,140.9102,140.9297,140.6471,140.6471,41684.0
2023-05-16 09:50:00,144.31,144.31,143.85,143.88,47893.0,140.6471,140.6471,140.1988,140.228,47893.0
2023-05-16 09:55:00,143.85,144.04,143.8,143.81,18791.0,140.1988,140.384,140.15,140.1598,18791.0
2023-05-16 10:00:00,143.81,143.85,143.48,143.52,45857.0,140.1598,140.1988,139.8382,139.8772,45857.0
2023-05-16 10:05:00,143.53,143.68,143.42,143.45,24173.0,139.8869,140.0331,139.7797,139.8089,24173.0
2023-05-16 10:10:00,143.5,143.51,143.28,143.29,17660.0,139.8577,139.8674,139.6432,139.653,17660.0
2023-05-16 10:15:00,143.25,143.32,143.18,143.31,23724.0,139.614,139.6822,139.5458,139.6725,23724.0
2023-05-16 10:20:00,143.33,143.36,143.1,143.15,21107.0,139.692,139.7212,139.4678,139.5165,21107.0
2023-05-16 10:25:00,143.12,143.37,143.1,143.36,23890.0,139.4873,139.731,139.4678,139.7212,23890.0
2023-05-16 10:30:00,143.37,143.53,143.25,143.31,23110.0,139.731,139.8869,139.614,139.6725,23110.0
2023-05-16 10:35:00,143.31,143.42,143.27,143.38,14689.0,139.6725,139.7797,139.6335,139.7407,14689.0
2023-05-16 10:40:00,143.38,143.41,143.3,143.39,12231.0,139.7407,139.7699,139.6627,139.7505,12231.0
2023-05-16 10:45:00,143.39,143.53,143.36,143.5,44603.0,139.7505,139.8869,139.7212,139.8577,44603.0
2023-05-16 10:50:00,143.5,143.5,143.32,143.4,21385.0,139.8577,139.8577,139.6822,139.7602,21385.0
2023-05-16 10:55:00,143.4,143.43,143.26,143.27,31691.0,139.7602,139.7894,139.6238,139.6335,31691.0
2023-05-16 11:00:00,143.28,143.28,143.04,143.12,20326.0,139.6432,139.6432,139.4093,139.4873,20326.0
2023-05-16 11:05:00,143.12,143.18,143.11,143.18,22588.0,139.4873,139.5458,139.4776,139.5458,22588.0
2023-05-16 11:10:00,143.16,143.16,142.91,142.94,25344.0,139.5263,139.5263,139.2826,139.3119,25344.0
2023-05-16 11:15:00,142.95,143.1,142.87,143.1,19237.0,139.3216,139.4678,139.2437,139.4678,19237.0
2023-05-16 11:20:00,143.13,143.26,143.13,143.25,12834.0,139.4971,139.6238,139.4971,139.614,12834.0
2023-05-16 11:25:00,143.25,143.37,143.25,143.36,14410.0,139.614,139.731,139.614,139.7212,14410.0
2023-05-16 11:30:00,143.38,143.42,143.21,143.26,14934.0,139.7407,139.7797,139.575,139.6238,14934.0
2023-05-16 11:35:00,143.26,143.27,142.94,142.94,20254.0,139.6238,139.6335,139.3119,139.3119,20254.0
2023-05-16 11:40:00,142.94,143.14,142.93,143.12,15507.0,139.3119,139.5068,139.3021,139.4873,15507.0
2023-05-16 11:45:00,143.14,143.18,143.07,143.15,11750.0,139.5068,139.5458,139.4386,139.5165,11750.0
2023-05-16 11:50:00,143.17,143.31,143.15,143.27,42883.0,139.536,139.6725,139.5165,139.6335,42883.0
2023-05-16 11:55:00,143.29,143.35,143.29,143.35,6892.0,139.653,139.7115,139.653,139.7115,6892.0
2023-05-16 12:00:00,143.34,143.61,143.31,143.59,14712.0,139.7017,139.9649,139.6725,139.9454,14712.0
2023-05-16 12:05:00,143.57,143.61,143.53,143.53,10892.0,139.9259,139.9649,139.8869,139.8869,10892.0
2023-05-16 12:10:00,143.53,143.63,143.51,143.51,9510.0,139.8869,139.9844,139.8674,139.8674,9510.0
2023-05-16 12:15:00,143.52,143.59,143.49,143.55,7159.0,139.8772,139.9454,139.8479,139.9064,7159.0
2023-05-16 12:20:00,143.54,143.61,143.52,143.61,8767.0,139.8966,139.9649,139.8772,139.9649,8767.0
2023-05-16 12:25:00,143.59,143.72,143.56,143.71,13483.0,139.9454,140.0721,139.9161,140.0623,13483.0
2023-05-16 12:30:00,143.72,143.72,143.58,143.63,7888.0,140.0721,140.0721,139.9356,139.9844,7888.0
2023-05-16 12:35:00,143.63,143.79,143.62,143.79,18065.0,139.9844,140.1403,139.9746,140.1403,18065.0
2023-05-16 12:40:00,143.82,143.84,143.72,143.73,8802.0,140.1695,140.189,140.0721,140.0818,8802.0
2023-05-16 12:45:00,143.74,143.75,143.52,143.6,14874.0,140.0916,140.1013,139.8772,139.9551,14874.0
2023-05-16 12:50:00,143.61,143.64,143.56,143.64,6832.0,139.9649,139.9941,139.9161,139.9941,6832.0
2023-05-16 12:55:00,143.62,143.67,143.56,143.57,13240.0,139.9746,140.0233,139.9161,139.9259,13240.0
2023-05-16 13:00:00,143.58,143.58,143.48,143.56,15980.0,139.9356,139.9356,139.8382,139.9161,15980.0
2023-05-16 13:05:00,143.57,143.76,143.56,143.75,6036.0,139.9259,140.1111,139.9161,140.1013,6036.0
2023-05-16 13:10:00,143.77,143.82,143.74,143.82,9305.0,140.1208,140.1695,140.0916,140.1695,9305.0
2023-05-16 13:15:00,143.79,143.8,143.75,143.75,7972.0,140.1403,140.15,140.1013,140.1013,7972.0
2023-05-16 13:20:00,143.75,143.83,143.75,143.8,6112.0,140.1013,140.1793,140.1013,140.15,6112.0
2023-05-16 13:25:00,143.8,143.83,143.74,143.74,10363.0,140.15,140.1793,140.0916,140.0916,10363.0
2023-05-16 13:30:00,143.75,143.82,143.73,143.81,10075.0,140.1013,140.1695,140.0818,140.1598,10075.0
2023-05-16 13:35:00,143.81,143.81,143.7,143.71,13828.0,140.1598,140.1598,140.0526,140.0623,13828.0
2023-05-16 13:40:00,143.71,143.79,143.7,143.73,20871.0,140.0623,140.1403,140.0526,140.0818,20871.0
2023-05-16 13:45:00,143.73,143.84,143.7,143.84,12538.0,140.0818,140.189,140.0526,140.189,12538.0
2023-05-16 13:50:00,143.84,143.89,143.82,143.84,14464.0,140.189,140.2378,140.1695,140.189,14464.0
2023-05-16 13:55:00,143.86,143.92,143.86,143.87,13054.0,140.2085,140.267,140.2085,140.2183,13054.0
2023-05-16 14:00:00,143.87,143.88,143.69,143.72,16497.0,140.2183,140.228,140.0428,140.0721,16497.0
2023-05-16 14:05:00,143.72,143.78,143.6,143.63,10205.0,140.0721,140.1306,139.9551,139.9844,10205.0
2023-05-16 14:10:00,143.65,143.74,143.62,143.7,7379.0,140.0039,140.0916,139.9746,140.0526,7379.0
2023-05-16 14:15:00,143.68,143.68,143.56,143.6,15373.0,140.0331,140.0331,139.9161,139.9551,15373.0
2023-05-16 14:20:00,143.61,143.62,143.56,143.58,13462.0,139.9649,139.9746,139.9161,139.9356,13462.0
2023-05-16 14:25:00,143.59,143.61,143.54,143.55,14950.0,139.9454,139.9649,139.8966,139.9064,14950.0
2023-05-16 14:30:00,143.54,143.63,143.48,143.61,21557.0,139.8966,139.9844,139.8382,139.9649,21557.0
2023-05-16 14:35:00,143.62,143.69,143.6,143.69,11195.0,139.9746,140.0428,139.9551,140.0428,11195.0
2023-05-16 14:40:00,143.7,143.82,143.7,143.78,13196.0,140.0526,140.1695,140.0526,140.1306,13196.0
2023-05-16 14:45:00,143.78,143.82,143.76,143.76,10195.0,140.1306,140.1695,140.1111,140.1111,10195.0
2023-05-16 14:50:00,143.75,143.83,143.72,143.75,15444.0,140.1013,140.1793,140.0721,140.1013,15444.0
2023-05-16 14:55:00,143.73,143.78,143.73,143.78,11385.0,140.0818,140.1306,140.0818,140.1306,11385.0
2023-05-16 15:00:00,143.79,143.8,143.73,143.73,10027.0,140.1403,140.15,140.0818,140.0818,10027.0
2023-05-16 15:05:00,143.73,143.79,143.73,143.74,14370.0,140.0818,140.1403,140.0818,140.0916,14370.0
2023-05-16 15:10:00,143.74,143.87,143.72,143.82,19461.0,140.0916,140.2183,140.0721,140.1695,19461.0
2023-05-16 15:15:00,143.81,143.85,143.77,143.84,16262.0,140.1598,140.1988,140.1208,140.189,16262.0
2023-05-16 15:20:00,143.83,143.91,143.82,143.91,22891.0,140.1793,140.2573,140.1695,140.2573,22891.0
2023-05-16 15:25:00,143.91,143.93,143.87,143.9,23973.0,140.2573,140.2767,140.2183,140.2475,23973.0
2023-05-16 15:30:00,143.89,143.94,143.88,143.89,28983.0,140.2378,140.2865,140.228,140.2378,28983.0
2023-05-16 15:35:00,143.88,143.88,143.77,143.83,27546.0,140.228,140.228,140.1208,140.1793,27546.0
2023-05-16 15:40:00,143.83,143.96,143.83,143.95,38385.0,140.1793,140.306,140.1793,140.2962,38385.0
2023-05-16 15:45:00,143.95,144.01,143.9,143.95,44901.0,140.2962,140.3547,140.2475,140.2962,44901.0
2023-05-16 15:50:00,143.94,143.95,143.62,143.63,58626.0,140.2865,140.2962,139.9746,139.9844,58626.0
2023-05-16 15:55:00,143.63,143.86,143.63,143.69,141036.0,139.9844,140.2085,139.9844,140.0428,141036.0
2023-05-17 09:30:00,144.44,144.5,142.32,142.65,89783.0,140.7738,140.8323,138.7076,139.0292,89783.0
2023-05-17 09:35:00,142.67,142.78,142.42,142.49,54753.0,139.0487,139.1559,138.8051,138.8733,54753.0
2023-05-17 09:40:00,142.45,142.6,142.2,142.55,42140.0,138.8343,138.9805,138.5907,138.9318,42140.0
2023-05-17 09:45:00,142.54,142.7,142.31,142.31,52429.0,138.922,139.078,138.6979,138.6979,52429.0
2023-05-17 09:50:00,142.33,142.33,141.6,141.7,76118.0,138.7174,138.7174,138.0059,138.1033,76118.0
2023-05-17 09:55:00,141.69,141.7,141.38,141.52,70314.0,138.0936,138.1033,137.7915,137.9279,70314.0
2023-05-17 10:00:00,141.43,141.7,141.43,141.62,67063.0,137.8402,138.1033,137.8402,138.0254,67063.0
2023-05-17 10:05:00,141.58,142.06,141.51,141.83,85377.0,137.9864,138.4542,137.9182,138.23,85377.0
2023-05-17 10:10:00,141.86,141.86,141.34,141.37,72887.0,138.2593,138.2593,137.7525,137.7817,72887.0
2023-05-17 10:15:00,141.37,141.53,141.18,141.46,58012.0,137.7817,137.9377,137.5965,137.8694,58012.0
2023-05-17 10:20:00,141.48,141.77,141.42,141.63,47621.0,137.8889,138.1716,137.8305,138.0351,47621.0
2023-05-17 10:25:00,141.65,141.75,141.51,141.58,79636.0,138.0546,138.1521,137.9182,137.9864,79636.0
2023-05-17 10:30:00,141.6,141.95,141.59,141.87,28923.0,138.0059,138.347,137.9961,138.269,28923.0
2023-05-17 10:35:00,141.87,141.89,141.72,141.74,55054.0,138.269,138.2885,138.1228,138.1423,55054.0
2023-05-17 10:40:00,141.72,141.8,141.58,141.6,41736.0,138.1228,138.2008,137.9864,138.0059,41736.0
2023-05-17 10:45:00,141.57,141.61,141.21,141.21,36753.0,137.9766,138.0156,137.6258,137.6258,36753.0
2023-05-17 10:50:00,141.21,141.3,141.02,141.13,49068.0,137.6258,137.7135,137.4406,137.5478,49068.0
2023-05-17 10:55:00,141.15,141.46,141.12,141.39,144933.0,137.5673,137.8694,137.5381,137.8012,144933.0
2023-05-17 11:00:00,141.39,141.6,141.33,141.34,68074.0,137.8012,138.0059,137.7427,137.7525,68074.0
2023-05-17 11:05:00,141.34,141.39,141.21,141.26,46162.0,137.7525,137.8012,137.6258,137.6745,46162.0
2023-05-17 11:10:00,141.26,141.37,141.17,141.24,29163.0,137.6745,137.7817,137.5868,137.655,29163.0
2023-05-17 11:15:00,141.26,141.63,141.2,141.47,37573.0,137.6745,138.0351,137.616,137.8792,37573.0
2023-05-17 11:20:00,141.48,141.61,141.45,141.59,28929.0,137.8889,138.0156,137.8597,137.9961,28929.0
2023-05-17 11:25:00,141.58,141.62,141.32,141.34,28440.0,137.9864,138.0254,137.733,137.7525,28440.0
2023-05-17 11:30:00,141.36,141.46,141.06,141.06,43742.0,137.772,137.8694,137.4796,137.4796,43742.0
2023-05-17 11:35:00,141.08,141.11,140.97,141.03,57501.0,137.4991,137.5283,137.3919,137.4504,57501.0
2023-05-17 11:40:00,141.03,141.07,140.94,140.97,81200.0,137.4504,137.4893,137.3626,137.3919,81200.0
2023-05-17 11:45:00,140.97,141.17,140.86,141.16,57299.0,137.3919,137.5868,137.2847,137.5771,57299.0
2023-05-17 11:50:00,141.16,141.21,141.07,141.18,34025.0,137.5771,137.6258,137.4893,137.5965,34025.0
2023-05-17 11:55:00,141.17,141.24,141.08,141.19,25880.0,137.5868,137.655,137.4991,137.6063,25880.0
2023-05-17 12:00:00,141.19,141.23,141.11,141.12,14945.0,137.6063,137.6453,137.5283,137.5381,14945.0
2023-05-17 12:05:00,141.11,141.26,141.07,141.19,23387.0,137.5283,137.6745,137.4893,137.6063,23387.0
2023-05-17 12:10:00,141.21,141.25,141.15,141.17,30271.0,137.6258,137.6648,137.5673,137.5868,30271.0
2023-05-17 12:15:00,141.16,141.2,141.13,141.15,17968.0,137.5771,137.616,137.5478,137.5673,17968.0
2023-05-17 12:20:00,141.14,141.23,141.14,141.21,28150.0,137.5576,137.6453,137.5576,137.6258,28150.0
2023-05-17 12:25:00,141.21,141.41,141.16,141.34,21998.0,137.6258,137.8207,137.5771,137.7525,21998.0
2023-05-17 12:30:00,141.34,141.36,141.29,141.31,51714.0,137.7525,137.772,137.7038,137.7232,51714.0
2023-05-17 12:35:00,141.33,141.36,141.24,141.3,18389.0,137.7427,137.772,137.655,137.7135,18389.0
2023-05-17 12:40:00,141.31,141.33,141.21,141.24,30332.0,137.7232,137.7427,137.6258,137.655,30332.0
2023-05-17 12:45:00,141.24,141.34,141.2,141.23,41775.0,137.655,137.7525,137.616,137.6453,41775.0
2023-05-17 12:50:00,141.24,141.33,141.21,141.29,28795.0,137.655,137.7427,137.6258,137.7038,28795.0
2023-05-17 12:55:00,141.28,141.32,141.26,141.31,34567.0,137.694,137.733,137.6745,137.7232,34567.0
2023-05-17 13:00:00,141.3,141.31,141.08,141.16,29737.0,137.7135,137.7232,137.4991,137.5771,29737.0
2023-05-17 13:05:00,141.17,141.25,141.1,141.22,27974.0,137.5868,137.6648,137.5186,137.6355,27974.0
2023-05-17 13:10:00,141.21,141.3,141.18,141.25,48339.0,137.6258,137.7135,137.5965,137.6648,48339.0
2023-05-17 13:15:00,141.27,141.31,141.2,141.28,25708.0,137.6843,137.7232,137.616,137.694,25708.0
2023-05-17 13:20:00,141.29,141.35,141.26,141.33,43435.0,137.7038,137.7622,137.6745,137.7427,43435.0
2023-05-17 13:25:00,141.32,141.35,141.22,141.24,33451.0,137.733,137.7622,137.6355,137.655,33451.0
2023-05-17 13:30:00,141.25,141.28,141.19,141.2,17866.0,137.6648,137.694,137.6063,137.616,17866.0
2023-05-17 13:35:00,141.2,141.21,141.09,141.09,49009.0,137.616,137.6258,137.5088,137.5088,49009.0
2023-05-17 13:40:00,141.09,141.1,140.91,141.1,32147.0,137.5088,137.5186,137.3334,137.5186,32147.0
2023-05-17 13:45:00,141.12,141.2,141.08,141.16,24887.0,137.5381,137.616,137.4991,137.5771,24887.0
2023-05-17 13:50:00,141.16,141.32,141.15,141.31,21698.0,137.5771,137.733,137.5673,137.7232,21698.0
2023-05-17 13:55:00,141.31,141.57,141.3,141.56,19355.0,137.7232,137.9766,137.7135,137.9669,19355.0
2023-05-17 14:00:00,141.57,141.63,141.44,141.45,33695.0,137.9766,138.0351,137.8499,137.8597,33695.0
2023-05-17 14:05:00,141.41,141.43,141.34,141.35,13961.0,137.8207,137.8402,137.7525,137.7622,13961.0
2023-05-17 14:10:00,141.34,141.47,141.32,141.45,62486.0,137.7525,137.8792,137.733,137.8597,62486.0
2023-05-17 14:15:00,141.44,141.45,141.29,141.38,23989.0,137.8499,137.8597,137.7038,137.7915,23989.0
2023-05-17 14:20:00,141.38,141.45,141.35,141.44,19760.0,137.7915,137.8597,137.7622,137.8499,19760.0
2023-05-17 14:25:00,141.44,141.45,141.27,141.39,27804.0,137.8499,137.8597,137.6843,137.8012,27804.0
2023-05-17 14:30:00,141.38,141.39,141.29,141.33,19453.0,137.7915,137.8012,137.7038,137.7427,19453.0
2023-05-17 14:35:00,141.34,141.41,141.22,141.27,22720.0,137.7525,137.8207,137.6355,137.6843,22720.0
2023-05-17 14:40:00,141.28,141.3,141.16,141.21,14663.0,137.694,137.7135,137.5771,137.6258,14663.0
2023-05-17 14:45:00,141.21,141.39,141.19,141.37,20864.0,137.6258,137.8012,137.6063,137.7817,20864.0
2023-05-17 14:50:00,141.38,141.4,141.25,141.29,19372.0,137.7915,137.811,137.6648,137.7038,19372.0
2023-05-17 14:55:00,141.29,141.39,141.28,141.38,30184.0,137.7038,137.8012,137.694,137.7915,30184.0
2023-05-17 15:00:00,141.38,141.66,141.32,141.62,59670.0,137.7915,138.0644,137.733,138.0254,59670.0
2023-05-17 15:05:00,141.62,141.73,141.52,141.52,58653.0,138.0254,138.1326,137.9279,137.9279,58653.0
2023-05-17 15:10:00,141.52,141.57,141.47,141.47,36555.0,137.9279,137.9766,137.8792,137.8792,36555.0
2023-05-17 15:15:00,141.49,141.58,141.46,141.55,53813.0,137.8987,137.9864,137.8694,137.9572,53813.0
2023-05-17 15:20:00,141.54,141.54,141.47,141.51,47107.0,137.9474,137.9474,137.8792,137.9182,47107.0
2023-05-17 15:25:00,141.51,141.53,141.3,141.35,34587.0,137.9182,137.9377,137.7135,137.7622,34587.0
2023-05-17 15:30:00,141.35,141.47,141.33,141.36,72484.0,137.7622,137.8792,137.7427,137.772,72484.0
2023-05-17 15:35:00,141.37,141.37,141.19,141.29,68891.0,137.7817,137.7817,137.6063,137.7038,68891.0
2023-05-17 15:40:00,141.29,141.56,141.27,141.39,78068.0,137.7038,137.9669,137.6843,137.8012,78068.0
2023-05-17 15:45:00,141.39,141.45,141.37,141.44,93775.0,137.8012,137.8597,137.7817,137.8499,93775.0
2023-05-17 15:50:00,141.48,141.68,141.43,141.63,146245.0,137.8889,138.0839,137.8402,138.0351,146245.0
2023-05-17 15:55:00,141.64,141.78,141.55,141.56,207978.0,138.0449,138.1813,137.9572,137.9669,207978.0
2023-05-18 09:30:00,140.5,140.85,140.02,140.22,180082.0,136.9338,137.2749,136.466,136.6609,180082.0
2023-05-18 09:35:00,140.18,140.42,139.86,139.96,135218.0,136.6219,136.8558,136.3101,136.4075,135218.0
2023-05-18 09:40:00,139.9,140.51,139.78,140.32,76627.0,136.349,136.9436,136.2321,136.7584,76627.0
2023-05-18 09:45:00,140.31,140.34,139.94,140.01,113655.0,136.7486,136.7779,136.388,136.4562,113655.0
2023-05-18 09:50:00,140.0,140.1,139.93,139.98,69915.0,136.4465,136.544,136.3783,136.427,69915.0
2023-05-18 09:55:00,139.98,140.13,139.93,140.03,72592.0,136.427,136.5732,136.3783,136.4757,72592.0
2023-05-18 10:00:00,140.04,140.19,139.97,140.08,86881.0,136.4855,136.6317,136.4173,136.5245,86881.0
2023-05-18 10:05:00,140.06,140.3,140.02,140.21,86799.0,136.505,136.7389,136.466,136.6512,86799.0
2023-05-18 10:10:00,140.21,140.23,139.98,139.98,52459.0,136.6512,136.6707,136.427,136.427,52459.0
2023-05-18 10:15:00,139.98,140.08,139.88,139.99,87769.0,136.427,136.5245,136.3295,136.4368,87769.0
2023-05-18 10:20:00,139.97,140.01,139.84,139.85,33292.0,136.4173,136.4562,136.2906,136.3003,33292.0
2023-05-18 10:25:00,139.87,139.88,139.53,139.55,109921.0,136.3198,136.3295,135.9884,136.0079,109921.0
2023-05-18 10:30:00,139.56,139.8,139.56,139.67,87785.0,136.0177,136.2516,136.0177,136.1249,87785.0
2023-05-18 10:35:00,139.65,139.73,139.53,139.71,107656.0,136.1054,136.1834,135.9884,136.1639,107656.0
2023-05-18 10:40:00,139.71,139.71,139.39,139.42,63833.0,136.1639,136.1639,135.852,135.8812,63833.0
2023-05-18 10:45:00,139.41,139.52,139.27,139.3,85562.0,135.8715,135.9787,135.735,135.7643,85562.0
2023-05-18 10:50:00,139.3,139.3,138.77,138.95,235201.0,135.7643,135.7643,135.2477,135.4231,235201.0
2023-05-18 10:55:00,138.97,139.01,138.09,138.09,178852.0,135.4426,135.4816,134.585,134.585,178852.0
2023-05-18 11:00:00,138.11,138.67,137.86,138.64,113602.0,134.6045,135.1503,134.3608,135.121,113602.0
2023-05-18 11:05:00,138.7,138.74,138.41,138.59,106664.0,135.1795,135.2185,134.8969,135.0723,106664.0
2023-05-18 11:10:00,138.59,138.6,137.93,137.98,73917.0,135.0723,135.082,134.429,134.4778,73917.0
2023-05-18 11:15:00,137.94,138.01,137.42,137.42,110616.0,134.4388,134.507,133.932,133.932,110616.0
2023-05-18 11:20:00,137.43,137.71,137.37,137.39,78153.0,133.9417,134.2146,133.8833,133.9027,78153.0
2023-05-18 11:25:00,137.39,138.05,137.22,137.94,132117.0,133.9027,134.546,133.7371,134.4388,132117.0
2023-05-18 11:30:00,137.94,138.42,137.92,138.3,237129.0,134.4388,134.9066,134.4193,134.7896,237129.0
2023-05-18 11:35:00,138.33,138.66,138.23,138.44,125491.0,134.8189,135.1405,134.7214,134.9261,125491.0
2023-05-18 11:40:00,138.44,138.45,138.01,138.27,59143.0,134.9261,134.9358,134.507,134.7604,59143.0
2023-05-18 11:45:00,138.22,138.4,137.98,138.19,68121.0,134.7117,134.8871,134.4778,134.6824,68121.0
2023-05-18 11:50:00,138.19,138.25,138.0,138.05,50422.0,134.6824,134.7409,134.4973,134.546,50422.0
2023-05-18 11:55:00,138.04,138.07,137.69,137.81,69255.0,134.5362,134.5655,134.1951,134.3121,69255.0
2023-05-18 12:00:00,137.8,137.81,137.62,137.64,77724.0,134.3023,134.3121,134.1269,134.1464,77724.0
2023-05-18 12:05:00,137.65,137.68,137.52,137.65,56861.0,134.1561,134.1854,134.0294,134.1561,56861.0
2023-05-18 12:10:00,137.65,138.15,137.62,137.98,124489.0,134.1561,134.6435,134.1269,134.4778,124489.0
2023-05-18 12:15:00,137.98,138.01,137.85,137.93,96971.0,134.4778,134.507,134.3511,134.429,96971.0
2023-05-18 12:20:00,137.94,138.27,137.86,138.17,92857.0,134.4388,134.7604,134.3608,134.6629,92857.0
2023-05-18 12:25:00,138.17,138.34,138.05,138.25,83873.0,134.6629,134.8286,134.546,134.7409,83873.0
2023-05-18 12:30:00,138.25,138.39,137.95,138.1,133723.0,134.7409,134.8774,134.4485,134.5947,133723.0
2023-05-18 12:35:00,138.09,138.1,137.42,137.48,46229.0,134.585,134.5947,133.932,133.9905,46229.0
2023-05-18 12:40:00,137.48,137.49,137.2,137.47,50656.0,133.9905,134.0002,133.7176,133.9807,50656.0
2023-05-18 12:45:00,137.47,137.53,137.26,137.31,44834.0,133.9807,134.0392,133.776,133.8248,44834.0
2023-05-18 12:50:00,137.31,137.32,137.15,137.2,33441.0,133.8248,133.8345,133.6688,133.7176,33441.0
2023-05-18 12:55:00,137.19,137.2,136.91,136.98,62422.0,133.7078,133.7176,133.4349,133.5032,62422.0
2023-05-18 13:00:00,136.97,137.58,136.93,137.57,63981.0,133.4934,134.0879,133.4544,134.0782,63981.0
2023-05-18 13:05:00,137.62,137.95,137.56,137.87,57409.0,134.1269,134.4485,134.0684,134.3706,57409.0
2023-05-18 13:10:00,137.87,137.87,137.55,137.57,57892.0,134.3706,134.3706,134.0587,134.0782,57892.0
2023-05-18 13:15:00,137.57,137.58,137.46,137.47,45469.0,134.0782,134.0879,133.971,133.9807,45469.0
2023-05-18 13:20:00,137.47,137.55,137.41,137.53,30492.0,133.9807,134.0587,133.9222,134.0392,30492.0
2023-05-18 13:25:00,137.53,137.53,137.19,137.19,42238.0,134.0392,134.0392,133.7078,133.7078,42238.0
2023-05-18 13:30:00,137.19,137.32,137.13,137.2,36617.0,133.7078,133.8345,133.6493,133.7176,36617.0
2023-05-18 13:35:00,137.2,137.23,137.03,137.16,52596.0,133.7176,133.7468,133.5519,133.6786,52596.0
2023-05-18 13:40:00,137.16,137.16,136.93,136.96,64679.0,133.6786,133.6786,133.4544,133.4837,64679.0
2023-05-18 13:45:00,136.95,137.12,136.93,137.09,73290.0,133.4739,133.6396,133.4544,133.6104,73290.0
2023-05-18 13:50:00,137.09,137.09,136.91,136.92,54006.0,133.6104,133.6104,133.4349,133.4447,54006.0
2023-05-18 13:55:00,136.92,136.94,136.79,136.89,48767.0,133.4447,133.4642,133.318,133.4154,48767.0
2023-05-18 14:00:00,136.89,136.92,136.4,136.69,104187.0,133.4154,133.4447,132.9379,133.2205,104187.0
2023-05-18 14:05:00,136.69,136.75,136.5,136.52,48375.0,133.2205,133.279,133.0353,133.0548,48375.0
2023-05-18 14:10:00,136.54,136.54,136.33,136.5,57367.0,133.0743,133.0743,132.8697,133.0353,57367.0
2023-05-18 14:15:00,136.49,136.93,136.48,136.82,45038.0,133.0256,133.4544,133.0158,133.3472,45038.0
2023-05-18 14:20:00,136.82,137.11,136.75,137.07,42434.0,133.3472,133.6299,133.279,133.5909,42434.0
2023-05-18 14:25:00,137.07,137.35,137.07,137.28,39754.0,133.5909,133.8638,133.5909,133.7955,39754.0
2023-05-18 14:30:00,137.28,137.38,137.0,137.06,56900.0,133.7955,133.893,133.5226,133.5811,56900.0
2023-05-18 14:35:00,137.06,137.09,137.0,137.02,29473.0,133.5811,133.6104,133.5226,133.5421,29473.0
2023-05-18 14:40:00,137.02,137.08,136.87,136.99,43854.0,133.5421,133.6006,133.3959,133.5129,43854.0
2023-05-18 14:45:00,137.0,137.32,137.0,137.14,88884.0,133.5226,133.8345,133.5226,133.6591,88884.0
2023-05-18 14:50:00,137.14,137.27,137.14,137.17,33410.0,133.6591,133.7858,133.6591,133.6883,33410.0
2023-05-18 14:55:00,137.17,137.18,136.89,136.9,59526.0,133.6883,133.6981,133.4154,133.4252,59526.0
2023-05-18 15:00:00,136.9,137.01,136.88,136.91,88455.0,133.4252,133.5324,133.4057,133.4349,88455.0
2023-05-18 15:05:00,136.92,137.32,136.9,137.32,60006.0,133.4447,133.8345,133.4252,133.8345,60006.0
2023-05-18 15:10:00,137.31,137.44,137.15,137.31,100881.0,133.8248,133.9515,133.6688,133.8248,100881.0
2023-05-18 15:15:00,137.33,137.48,137.21,137.44,148673.0,133.8443,133.9905,133.7273,133.9515,148673.0
2023-05-18 15:20:00,137.45,137.63,137.39,137.44,85649.0,133.9612,134.1367,133.9027,133.9515,85649.0
2023-05-18 15:25:00,137.44,137.5,137.16,137.19,86516.0,133.9515,134.01,133.6786,133.7078,86516.0
2023-05-18 15:30:00,137.2,137.41,137.19,137.38,91153.0,133.7176,133.9222,133.7078,133.893,91153.0
2023-05-18 15:35:00,137.39,137.52,137.25,137.43,126710.0,133.9027,134.0294,133.7663,133.9417,126710.0
2023-05-18 15:40:00,137.45,137.65,137.45,137.46,154053.0,133.9612,134.1561,133.9612,133.971,154053.0
2023-05-18 15:45:00,137.46,137.9,137.45,137.9,105304.0,133.971,134.3998,133.9612,134.3998,105304.0
2023-05-18 15:50:00,137.9,138.23,137.9,138.21,250384.0,134.3998,134.7214,134.3998,134.7019,250384.0
2023-05-18 15:55:00,138.22,138.33,138.07,138.2,350386.0,134.7117,134.8189,134.5655,134.6922,350386.0
2023-05-19 09:30:00,138.63,138.84,138.36,138.67,219864.0,135.1113,135.3159,134.8481,135.1503,219864.0
2023-05-19 09:35:00,138.67,138.84,138.6,138.72,110977.0,135.1503,135.3159,135.082,135.199,110977.0
2023-05-19 09:40:00,138.72,138.86,138.65,138.82,49332.0,135.199,135.3354,135.1308,135.2964,49332.0
2023-05-19 09:45:00,138.83,139.13,138.72,139.02,78729.0,135.3062,135.5986,135.199,135.4914,78729.0
2023-05-19 09:50:00,138.99,139.19,138.93,139.18,41876.0,135.4621,135.6571,135.4037,135.6473,41876.0
2023-05-19 09:55:00,139.19,139.22,139.03,139.03,36936.0,135.6571,135.6863,135.5011,135.5011,36936.0
2023-05-19 10:00:00,139.04,139.1,138.88,139.05,80161.0,135.5109,135.5693,135.3549,135.5206,80161.0
2023-05-19 10:05:00,139.06,139.15,138.94,139.09,66679.0,135.5304,135.6181,135.4134,135.5596,66679.0
2023-05-19 10:10:00,139.09,139.47,139.09,139.47,80224.0,135.5596,135.93,135.5596,135.93,80224.0
2023-05-19 10:15:00,139.5,139.78,139.48,139.73,42930.0,135.9592,136.2321,135.9397,136.1834,42930.0
2023-05-19 10:20:00,139.73,139.94,139.57,139.69,30845.0,136.1834,136.388,136.0274,136.1444,30845.0
2023-05-19 10:25:00,139.67,139.73,139.44,139.5,55437.0,136.1249,136.1834,135.9007,135.9592,55437.0
2023-05-19 10:30:00,139.5,139.52,139.2,139.22,30552.0,135.9592,135.9787,135.6668,135.6863,30552.0
2023-05-19 10:35:00,139.2,139.27,139.15,139.2,28328.0,135.6668,135.735,135.6181,135.6668,28328.0
2023-05-19 10:40:00,139.19,139.25,139.09,139.09,17057.0,135.6571,135.7155,135.5596,135.5596,17057.0
2023-05-19 10:45:00,139.09,139.21,139.08,139.18,27082.0,135.5596,135.6765,135.5498,135.6473,27082.0
2023-05-19 10:50:00,139.18,139.33,139.18,139.26,15039.0,135.6473,135.7935,135.6473,135.7253,15039.0
2023-05-19 10:55:00,139.27,139.35,139.25,139.35,19130.0,135.735,135.813,135.7155,135.813,19130.0
2023-05-19 11:00:00,139.37,139.56,139.37,139.56,24090.0,135.8325,136.0177,135.8325,136.0177,24090.0
2023-05-19 11:05:00,139.57,139.61,139.44,139.44,29132.0,136.0274,136.0664,135.9007,135.9007,29132.0
2023-05-19 11:10:00,139.43,139.52,139.36,139.51,47641.0,135.891,135.9787,135.8227,135.9689,47641.0
2023-05-19 11:15:00,139.51,139.92,139.51,139.86,55953.0,135.9689,136.3685,135.9689,136.3101,55953.0
2023-05-19 11:20:00,139.87,140.1,139.85,140.02,31508.0,136.3198,136.544,136.3003,136.466,31508.0
2023-05-19 11:25:00,140.03,140.04,139.74,139.77,35742.0,136.4757,136.4855,136.1931,136.2223,35742.0
2023-05-19 11:30:00,139.77,139.82,139.65,139.79,57097.0,136.2223,136.2711,136.1054,136.2418,57097.0
2023-05-19 11:35:00,139.81,139.83,139.55,139.59,40414.0,136.2613,136.2808,136.0079,136.0469,40414.0
2023-05-19 11:40:00,139.59,139.77,139.55,139.75,31106.0,136.0469,136.2223,136.0079,136.2028,31106.0
2023-05-19 11:45:00,139.75,139.93,139.75,139.86,19297.0,136.2028,136.3783,136.2028,136.3101,19297.0
2023-05-19 11:50:00,139.86,139.95,139.71,139.94,25038.0,136.3101,136.3978,136.1639,136.388,25038.0
2023-05-19 11:55:00,139.96,140.02,139.84,139.87,31480.0,136.4075,136.466,136.2906,136.3198,31480.0
2023-05-19 12:00:00,139.86,140.07,139.8,140.06,24884.0,136.3101,136.5147,136.2516,136.505,24884.0
2023-05-19 12:05:00,140.09,140.15,139.96,140.03,21402.0,136.5342,136.5927,136.4075,136.4757,21402.0
2023-05-19 12:10:00,140.04,140.05,139.76,139.76,15216.0,136.4855,136.4952,136.2126,136.2126,15216.0
2023-05-19 12:15:00,139.76,139.82,139.66,139.81,23564.0,136.2126,136.2711,136.1151,136.2613,23564.0
2023-05-19 12:20:00,139.8,139.88,139.74,139.75,24437.0,136.2516,136.3295,136.1931,136.2028,24437.0
2023-05-19 12:25:00,139.74,139.77,139.69,139.72,15881.0,136.1931,136.2223,136.1444,136.1736,15881.0
2023-05-19 12:30:00,139.72,139.72,139.48,139.48,21340.0,136.1736,136.1736,135.9397,135.9397,21340.0
2023-05-19 12:35:00,139.49,139.56,139.43,139.5,25232.0,135.9494,136.0177,135.891,135.9592,25232.0
2023-05-19 12:40:00,139.48,139.5,139.42,139.42,14771.0,135.9397,135.9592,135.8812,135.8812,14771.0
2023-05-19 12:45:00,139.41,139.51,139.4,139.49,40207.0,135.8715,135.9689,135.8617,135.9494,40207.0
2023-05-19 12:50:00,139.5,139.5,139.42,139.46,30369.0,135.9592,135.9592,135.8812,135.9202,30369.0
2023-05-19 12:55:00,139.44,139.45,139.37,139.41,33780.0,135.9007,135.9105,135.8325,135.8715,33780.0
2023-05-19 13:00:00,139.41,139.49,139.38,139.44,26781.0,135.8715,135.9494,135.8422,135.9007,26781.0
2023-05-19 13:05:00,139.42,139.46,139.37,139.41,54806.0,135.8812,135.9202,135.8325,135.8715,54806.0
2023-05-19 13:10:00,139.41,139.41,139.12,139.22,22108.0,135.8715,135.8715,135.5888,135.6863,22108.0
2023-05-19 13:15:00,139.21,139.32,139.18,139.28,22750.0,135.6765,135.7838,135.6473,135.7448,22750.0
2023-05-19 13:20:00,139.28,139.29,139.17,139.22,21183.0,135.7448,135.7545,135.6376,135.6863,21183.0
2023-05-19 13:25:00,139.22,139.22,138.95,138.98,63560.0,135.6863,135.6863,135.4231,135.4524,63560.0
2023-05-19 13:30:00,138.98,139.05,138.7,138.7,51578.0,135.4524,135.5206,135.1795,135.1795,51578.0
2023-05-19 13:35:00,138.71,138.78,138.59,138.61,59036.0,135.1892,135.2575,135.0723,135.0918,59036.0
2023-05-19 13:40:00,138.61,138.62,138.33,138.41,37515.0,135.0918,135.1015,134.8189,134.8969,37515.0
2023-05-19 13:45:00,138.39,138.49,138.29,138.49,42204.0,134.8774,134.9748,134.7799,134.9748,42204.0
2023-05-19 13:50:00,138.48,138.56,138.37,138.49,37430.0,134.9651,135.043,134.8579,134.9748,37430.0
2023-05-19 13:55:00,138.52,138.52,138.34,138.38,32046.0,135.0041,135.0041,134.8286,134.8676,32046.0
2023-05-19 14:00:00,138.38,138.64,138.37,138.54,19763.0,134.8676,135.121,134.8579,135.0236,19763.0
2023-05-19 14:05:00,138.54,138.63,138.47,138.5,23972.0,135.0236,135.1113,134.9553,134.9846,23972.0
2023-05-19 14:10:00,138.5,138.5,138.36,138.38,24376.0,134.9846,134.9846,134.8481,134.8676,24376.0
2023-05-19 14:15:00,138.38,138.5,138.29,138.5,24871.0,134.8676,134.9846,134.7799,134.9846,24871.0
2023-05-19 14:20:00,138.5,138.53,138.45,138.48,26898.0,134.9846,135.0138,134.9358,134.9651,26898.0
2023-05-19 14:25:00,138.47,138.49,138.16,138.2,51728.0,134.9553,134.9748,134.6532,134.6922,51728.0
2023-05-19 14:30:00,138.2,138.37,138.08,138.24,61579.0,134.6922,134.8579,134.5752,134.7312,61579.0
2023-05-19 14:35:00,138.23,138.23,138.08,138.13,52525.0,134.7214,134.7214,134.5752,134.624,52525.0
2023-05-19 14:40:00,138.13,138.34,138.02,138.33,29056.0,134.624,134.8286,134.5168,134.8189,29056.0
2023-05-19 14:45:00,138.33,138.33,138.18,138.22,37645.0,134.8189,134.8189,134.6727,134.7117,37645.0
2023-05-19 14:50:00,138.23,138.32,138.15,138.29,23616.0,134.7214,134.8091,134.6435,134.7799,23616.0
2023-05-19 14:55:00,138.33,138.41,138.33,138.35,30100.0,134.8189,134.8969,134.8189,134.8384,30100.0
2023-05-19 15:00:00,138.36,138.4,138.22,138.25,27606.0,134.8481,134.8871,134.7117,134.7409,27606.0
2023-05-19 15:05:00,138.26,138.31,138.21,138.29,20597.0,134.7507,134.7994,134.7019,134.7799,20597.0
2023-05-19 15:10:00,138.28,138.4,138.28,138.37,33188.0,134.7702,134.8871,134.7702,134.8579,33188.0
2023-05-19 15:15:00,138.37,138.47,138.36,138.46,40220.0,134.8579,134.9553,134.8481,134.9456,40220.0
2023-05-19 15:20:00,138.47,138.58,138.43,138.54,36605.0,134.9553,135.0625,134.9163,135.0236,36605.0
2023-05-19 15:25:00,138.56,138.59,138.43,138.52,35011.0,135.043,135.0723,134.9163,135.0041,35011.0
2023-05-19 15:30:00,138.52,138.71,138.51,138.69,66253.0,135.0041,135.1892,134.9943,135.1697,66253.0
2023-05-19 15:35:00,138.68,138.95,138.68,138.94,63969.0,135.16,135.4231,135.16,135.4134,63969.0
2023-05-19 15:40:00,138.96,139.03,138.85,138.97,48965.0,135.4329,135.5011,135.3257,135.4426,48965.0
2023-05-19 15:45:00,138.97,138.98,138.82,138.91,41898.0,135.4426,135.4524,135.2964,135.3842,41898.0
2023-05-19 15:50:00,138.9,139.07,138.88,139.0,98716.0,135.3744,135.5401,135.3549,135.4719,98716.0
2023-05-19 15:55:00,139.01,139.17,138.97,139.03,273403.0,135.4816,135.6376,135.4426,135.5011,273403.0
2023-05-22 09:30:00,139.84,140.01,139.6,139.61,91501.0,136.2906,136.4562,136.0567,136.0664,91501.0
2023-05-22 09:35:00,139.68,139.96,139.62,139.89,23007.0,136.1346,136.4075,136.0761,136.3393,23007.0
2023-05-22 09:40:00,139.89,139.93,139.61,139.64,16244.0,136.3393,136.3783,136.0664,136.0956,16244.0
2023-05-22 09:45:00,139.61,139.65,139.22,139.26,25291.0,136.0664,136.1054,135.6863,135.7253,25291.0
2023-05-22 09:50:00,139.25,139.25,138.99,139.0,19877.0,135.7155,135.7155,135.4621,135.4719,19877.0
2023-05-22 09:55:00,139.02,139.1,138.87,139.1,19378.0,135.4914,135.5693,135.3452,135.5693,19378.0
2023-05-22 10:00:00,139.09,139.28,139.01,139.21,33372.0,135.5596,135.7448,135.4816,135.6765,33372.0
2023-05-22 10:05:00,139.22,139.22,138.51,138.65,45092.0,135.6863,135.6863,134.9943,135.1308,45092.0
2023-05-22 10:10:00,138.64,138.93,138.64,138.88,30118.0,135.121,135.4037,135.121,135.3549,30118.0
2023-05-22 10:15:00,138.9,138.97,138.87,138.9,27663.0,135.3744,135.4426,135.3452,135.3744,27663.0
2023-05-22 10:20:00,138.93,138.99,138.79,138.8,27240.0,135.4037,135.4621,135.2672,135.277,27240.0
2023-05-22 10:25:00,138.8,138.94,138.71,138.72,34507.0,135.277,135.4134,135.1892,135.199,34507.0
2023-05-22 10:30:00,138.72,138.78,138.55,138.63,25755.0,135.199,135.2575,135.0333,135.1113,25755.0
2023-05-22 10:35:00,138.64,138.65,138.27,138.33,39417.0,135.121,135.1308,134.7604,134.8189,39417.0
2023-05-22 10:40:00,138.32,138.32,138.16,138.23,47824.0,134.8091,134.8091,134.6532,134.7214,47824.0
2023-05-22 10:45:00,138.25,138.38,138.18,138.24,28943.0,134.7409,134.8676,134.6727,134.7312,28943.0
2023-05-22 10:50:00,138.23,138.26,138.07,138.15,25045.0,134.7214,134.7507,134.5655,134.6435,25045.0
2023-05-22 10:55:00,138.14,138.26,138.02,138.16,46800.0,134.6337,134.7507,134.5168,134.6532,46800.0
2023-05-22 11:00:00,138.18,138.39,138.13,138.31,34943.0,134.6727,134.8774,134.624,134.7994,34943.0
2023-05-22 11:05:00,138.31,138.34,138.19,138.23,25890.0,134.7994,134.8286,134.6824,134.7214,25890.0
2023-05-22 11:10:00,138.25,138.26,138.1,138.15,23110.0,134.7409,134.7507,134.5947,134.6435,23110.0
2023-05-22 11:15:00,138.15,138.21,138.06,138.13,20269.0,134.6435,134.7019,134.5557,134.624,20269.0
2023-05-22 11:20:00,138.13,138.19,137.89,137.94,25182.0,134.624,134.6824,134.3901,134.4388,25182.0
2023-05-22 11:25:00,137.94,138.0,137.73,137.73,23314.0,134.4388,134.4973,134.2341,134.2341,23314.0
2023-05-22 11:30:00,137.74,137.89,137.72,137.79,16717.0,134.2439,134.3901,134.2244,134.2926,16717.0
2023-05-22 11:35:00,137.76,137.81,137.7,137.8,64687.0,134.2634,134.3121,134.2049,134.3023,64687.0
2023-05-22 11:40:00,137.79,137.86,137.67,137.71,32372.0,134.2926,134.3608,134.1756,134.2146,32372.0
2023-05-22 11:45:00,137.71,137.75,137.64,137.72,17494.0,134.2146,134.2536,134.1464,134.2244,17494.0
2023-05-22 11:50:00,137.72,137.86,137.72,137.86,31959.0,134.2244,134.3608,134.2244,134.3608,31959.0
2023-05-22 11:55:00,137.86,138.03,137.81,137.92,18172.0,134.3608,134.5265,134.3121,134.4193,18172.0
2023-05-22 12:00:00,137.92,137.93,137.74,137.83,15762.0,134.4193,134.429,134.2439,134.3316,15762.0
2023-05-22 12:05:00,137.83,137.83,137.76,137.76,15123.0,134.3316,134.3316,134.2634,134.2634,15123.0
2023-05-22 12:10:00,137.77,137.93,137.75,137.91,13549.0,134.2731,134.429,134.2536,134.4095,13549.0
2023-05-22 12:15:00,137.9,137.9,137.73,137.81,18454.0,134.3998,134.3998,134.2341,134.3121,18454.0
2023-05-22 12:20:00,137.81,137.82,137.59,137.66,20144.0,134.3121,134.3218,134.0977,134.1659,20144.0
2023-05-22 12:25:00,137.66,137.79,137.6,137.71,14541.0,134.1659,134.2926,134.1074,134.2146,14541.0
2023-05-22 12:30:00,137.73,137.75,137.7,137.72,10593.0,134.2341,134.2536,134.2049,134.2244,10593.0
2023-05-22 12:35:00,137.74,137.76,137.62,137.62,21306.0,134.2439,134.2634,134.1269,134.1269,21306.0
2023-05-22 12:40:00,137.63,137.66,137.55,137.59,13149.0,134.1367,134.1659,134.0587,134.0977,13149.0
2023-05-22 12:45:00,137.58,137.58,137.47,137.5,33392.0,134.0879,134.0879,133.9807,134.01,33392.0
2023-05-22 12:50:00,137.52,137.58,137.36,137.36,50393.0,134.0294,134.0879,133.8735,133.8735,50393.0
2023-05-22 12:55:00,137.37,137.41,137.27,137.31,25780.0,133.8833,133.9222,133.7858,133.8248,25780.0
2023-05-22 13:00:00,137.3,137.34,137.04,137.04,57386.0,133.815,133.854,133.5616,133.5616,57386.0
2023-05-22 13:05:00,137.04,137.12,137.0,137.09,29235.0,133.5616,133.6396,133.5226,133.6104,29235.0
2023-05-22 13:10:00,137.09,137.13,136.96,137.05,43289.0,133.6104,133.6493,133.4837,133.5714,43289.0
2023-05-22 13:15:00,137.03,137.06,136.93,136.95,29409.0,133.5519,133.5811,133.4544,133.4739,29409.0
2023-05-22 13:20:00,136.95,139.87,136.95,139.74,516450.0,133.4739,136.3198,133.4739,136.1931,516450.0
2023-05-22 13:25:00,139.84,140.95,138.84,140.62,579432.0,136.2906,137.3724,135.3159,137.0508,579432.0
2023-05-22 13:30:00,140.64,140.64,139.89,140.06,269692.0,137.0703,137.0703,136.3393,136.505,269692.0
2023-05-22 13:35:00,140.02,140.97,139.68,140.91,148769.0,136.466,137.3919,136.1346,137.3334,148769.0
2023-05-22 13:40:00,140.75,140.86,140.52,140.66,77953.0,137.1775,137.2847,136.9533,137.0897,77953.0
2023-05-22 13:45:00,140.67,140.73,140.12,140.24,196806.0,137.0995,137.158,136.5635,136.6804,196806.0
2023-05-22 13:50:00,140.24,140.58,140.18,140.46,132295.0,136.6804,137.0118,136.6219,136.8948,132295.0
2023-05-22 13:55:00,140.46,140.5,140.06,140.13,61807.0,136.8948,136.9338,136.505,136.5732,61807.0
2023-05-22 14:00:00,140.12,140.23,140.0,140.15,39962.0,136.5635,136.6707,136.4465,136.5927,39962.0
2023-05-22 14:05:00,140.15,140.24,140.05,140.12,45522.0,136.5927,136.6804,136.4952,136.5635,45522.0
2023-05-22 14:10:00,140.1,140.24,139.97,140.21,55357.0,136.544,136.6804,136.4173,136.6512,55357.0
2023-05-22 14:15:00,140.21,140.66,140.03,140.66,82997.0,136.6512,137.0897,136.4757,137.0897,82997.0
2023-05-22 14:20:00,140.66,140.78,140.57,140.65,36551.0,137.0897,137.2067,137.002,137.08,36551.0
2023-05-22 14:25:00,140.65,140.87,140.39,140.77,108362.0,137.08,137.2944,136.8266,137.197,108362.0
2023-05-22 14:30:00,140.77,141.3,140.77,141.26,69696.0,137.197,137.7135,137.197,137.6745,69696.0
2023-05-22 14:35:00,141.27,141.38,141.19,141.32,49916.0,137.6843,137.7915,137.6063,137.733,49916.0
2023-05-22 14:40:00,141.34,141.51,141.25,141.49,48940.0,137.7525,137.9182,137.6648,137.8987,48940.0
2023-05-22 14:45:00,141.49,141.56,141.34,141.55,61613.0,137.8987,137.9669,137.7525,137.9572,61613.0
2023-05-22 14:50:00,141.54,141.77,141.4,141.42,102898.0,137.9474,138.1716,137.811,137.8305,102898.0
2023-05-22 14:55:00,141.44,141.82,141.37,141.74,107089.0,137.8499,138.2203,137.7817,138.1423,107089.0
2023-05-22 15:00:00,141.73,141.96,141.69,141.74,47309.0,138.1326,138.3567,138.0936,138.1423,47309.0
2023-05-22 15:05:00,141.71,141.91,141.61,141.83,52144.0,138.1131,138.308,138.0156,138.23,52144.0
2023-05-22 15:10:00,141.82,141.91,141.81,141.9,72961.0,138.2203,138.308,138.2106,138.2983,72961.0
2023-05-22 15:15:00,141.89,142.07,141.86,142.06,59414.0,138.2885,138.464,138.2593,138.4542,59414.0
2023-05-22 15:20:00,142.05,142.17,141.85,142.0,93680.0,138.4445,138.5614,138.2495,138.3957,93680.0
2023-05-22 15:25:00,142.0,142.09,141.57,141.63,105948.0,138.3957,138.4834,137.9766,138.0351,105948.0
2023-05-22 15:30:00,141.63,141.74,141.28,141.45,87293.0,138.0351,138.1423,137.694,137.8597,87293.0
2023-05-22 15:35:00,141.45,141.52,141.32,141.4,80130.0,137.8597,137.9279,137.733,137.811,80130.0
2023-05-22 15:40:00,141.4,141.45,141.24,141.28,99165.0,137.811,137.8597,137.655,137.694,99165.0
2023-05-22 15:45:00,141.29,141.62,141.23,141.46,111839.0,137.7038,138.0254,137.6453,137.8694,111839.0
2023-05-22 15:50:00,141.47,141.67,141.31,141.54,183472.0,137.8792,138.0741,137.7232,137.9474,183472.0
2023-05-22 15:55:00,141.54,141.68,141.5,141.61,348866.0,137.9474,138.0839,137.9084,138.0156,348866.0
2023-05-23 09:30:00,140.94,141.77,140.72,141.6,95057.0,137.3626,138.1716,137.1482,138.0059,95057.0
2023-05-23 09:35:00,141.63,141.7,141.21,141.45,30784.0,138.0351,138.1033,137.6258,137.8597,30784.0
2023-05-23 09:40:00,141.46,141.65,141.01,141.07,37752.0,137.8694,138.0546,137.4309,137.4893,37752.0
2023-05-23 09:45:00,141.11,141.17,140.97,140.97,32725.0,137.5283,137.5868,137.3919,137.3919,32725.0
2023-05-23 09:50:00,140.97,141.0,140.31,140.66,30392.0,137.3919,137.4211,136.7486,137.0897,30392.0
2023-05-23 09:55:00,140.68,140.72,140.51,140.65,32794.0,137.1092,137.1482,136.9436,137.08,32794.0
2023-05-23 10:00:00,140.66,141.0,140.65,141.0,32408.0,137.0897,137.4211,137.08,137.4211,32408.0
2023-05-23 10:05:00,140.98,141.12,140.94,141.0,21559.0,137.4016,137.5381,137.3626,137.4211,21559.0
2023-05-23 10:10:00,141.02,141.06,140.81,140.85,53101.0,137.4406,137.4796,137.2359,137.2749,53101.0
2023-05-23 10:15:00,140.83,140.93,140.78,140.85,32338.0,137.2554,137.3529,137.2067,137.2749,32338.0
2023-05-23 10:20:00,140.89,140.91,140.72,140.79,41614.0,137.3139,137.3334,137.1482,137.2164,41614.0
2023-05-23 10:25:00,140.78,140.85,140.7,140.76,23387.0,137.2067,137.2749,137.1287,137.1872,23387.0
2023-05-23 10:30:00,140.77,140.82,140.64,140.67,53610.0,137.197,137.2457,137.0703,137.0995,53610.0
2023-05-23 10:35:00,140.67,140.71,140.63,140.68,21808.0,137.0995,137.1385,137.0605,137.1092,21808.0
2023-05-23 10:40:00,140.66,140.8,140.66,140.77,18957.0,137.0897,137.2262,137.0897,137.197,18957.0
2023-05-23 10:45:00,140.76,140.87,140.73,140.86,21423.0,137.1872,137.2944,137.158,137.2847,21423.0
2023-05-23 10:50:00,140.87,140.87,140.68,140.78,22896.0,137.2944,137.2944,137.1092,137.2067,22896.0
2023-05-23 10:55:00,140.8,140.94,140.74,140.92,21822.0,137.2262,137.3626,137.1677,137.3431,21822.0
2023-05-23 11:00:00,140.92,141.09,140.91,140.96,22986.0,137.3431,137.5088,137.3334,137.3821,22986.0
2023-05-23 11:05:00,140.98,141.06,140.97,141.02,12923.0,137.4016,137.4796,137.3919,137.4406,12923.0
2023-05-23 11:10:00,141.0,141.02,140.94,140.99,14326.0,137.4211,137.4406,137.3626,137.4114,14326.0
2023-05-23 11:15:00,141.0,141.13,140.53,140.63,85861.0,137.4211,137.5478,136.963,137.0605,85861.0
2023-05-23 11:20:00,140.68,140.98,140.68,140.89,13768.0,137.1092,137.4016,137.1092,137.3139,13768.0
2023-05-23 11:25:00,140.9,140.98,140.83,140.94,15959.0,137.3237,137.4016,137.2554,137.3626,15959.0
2023-05-23 11:30:00,140.96,141.05,140.95,140.97,18895.0,137.3821,137.4698,137.3724,137.3919,18895.0
2023-05-23 11:35:00,140.99,141.07,140.93,141.02,16277.0,137.4114,137.4893,137.3529,137.4406,16277.0
2023-05-23 11:40:00,141.02,141.11,141.0,141.09,17833.0,137.4406,137.5283,137.4211,137.5088,17833.0
2023-05-23 11:45:00,141.09,141.22,141.06,141.19,19917.0,137.5088,137.6355,137.4796,137.6063,19917.0
2023-05-23 11:50:00,141.2,141.37,141.2,141.34,20790.0,137.616,137.7817,137.616,137.7525,20790.0
2023-05-23 11:55:00,141.35,141.47,141.21,141.21,30348.0,137.7622,137.8792,137.6258,137.6258,30348.0
2023-05-23 12:00:00,141.23,141.27,140.97,141.05,35175.0,137.6453,137.6843,137.3919,137.4698,35175.0
2023-05-23 12:05:00,141.07,141.25,141.02,141.18,11067.0,137.4893,137.6648,137.4406,137.5965,11067.0
2023-05-23 12:10:00,141.17,141.18,141.09,141.14,11759.0,137.5868,137.5965,137.5088,137.5576,11759.0
2023-05-23 12:15:00,141.14,141.14,140.94,140.94,11393.0,137.5576,137.5576,137.3626,137.3626,11393.0
2023-05-23 12:20:00,140.95,141.03,140.93,140.95,14617.0,137.3724,137.4504,137.3529,137.3724,14617.0
2023-05-23 12:25:00,140.94,141.06,140.91,141.06,13451.0,137.3626,137.4796,137.3334,137.4796,13451.0
2023-05-23 12:30:00,141.08,141.14,141.08,141.14,14812.0,137.4991,137.5576,137.4991,137.5576,14812.0
2023-05-23 12:35:00,141.14,141.21,141.0,141.06,12248.0,137.5576,137.6258,137.4211,137.4796,12248.0
2023-05-23 12:40:00,141.06,141.1,141.0,141.07,11466.0,137.4796,137.5186,137.4211,137.4893,11466.0
2023-05-23 12:45:00,141.05,141.08,141.03,141.06,8477.0,137.4698,137.4991,137.4504,137.4796,8477.0
2023-05-23 12:50:00,141.04,141.04,140.98,141.01,11480.0,137.4601,137.4601,137.4016,137.4309,11480.0
2023-05-23 12:55:00,141.02,141.1,140.99,141.03,16524.0,137.4406,137.5186,137.4114,137.4504,16524.0
2023-05-23 13:00:00,141.05,141.05,140.88,141.02,33236.0,137.4698,137.4698,137.3042,137.4406,33236.0
2023-05-23 13:05:00,141.02,141.15,140.98,141.13,69835.0,137.4406,137.5673,137.4016,137.5478,69835.0
2023-05-23 13:10:00,141.14,141.25,141.03,141.03,49356.0,137.5576,137.6648,137.4504,137.4504,49356.0
2023-05-23 13:15:00,141.05,141.18,140.99,141.17,20795.0,137.4698,137.5965,137.4114,137.5868,20795.0
2023-05-23 13:20:00,141.18,141.28,141.15,141.27,14572.0,137.5965,137.694,137.5673,137.6843,14572.0
2023-05-23 13:25:00,141.29,141.4,141.1,141.11,25519.0,137.7038,137.811,137.5186,137.5283,25519.0
2023-05-23 13:30:00,141.1,141.13,140.99,141.0,26919.0,137.5186,137.5478,137.4114,137.4211,26919.0
2023-05-23 13:35:00,140.99,141.19,140.99,141.16,15729.0,137.4114,137.6063,137.4114,137.5771,15729.0
2023-05-23 13:40:00,141.16,141.39,141.16,141.38,19858.0,137.5771,137.8012,137.5771,137.7915,19858.0
2023-05-23 13:45:00,141.39,141.65,141.39,141.62,28150.0,137.8012,138.0546,137.8012,138.0254,28150.0
2023-05-23 13:50:00,141.63,141.64,141.47,141.52,18554.0,138.0351,138.0449,137.8792,137.9279,18554.0
2023-05-23 13:55:00,141.51,141.52,141.39,141.44,13790.0,137.9182,137.9279,137.8012,137.8499,13790.0
2023-05-23 14:00:00,141.45,141.49,141.37,141.38,14108.0,137.8597,137.8987,137.7817,137.7915,14108.0
2023-05-23 14:05:00,141.38,141.49,141.35,141.38,19888.0,137.7915,137.8987,137.7622,137.7915,19888.0
2023-05-23 14:10:00,141.39,141.54,141.27,141.36,44496.0,137.8012,137.9474,137.6843,137.772,44496.0
2023-05-23 14:15:00,141.33,141.37,141.26,141.33,16634.0,137.7427,137.7817,137.6745,137.7427,16634.0
2023-05-23 14:20:00,141.34,141.37,141.14,141.15,20418.0,137.7525,137.7817,137.5576,137.5673,20418.0
2023-05-23 14:25:00,141.14,141.23,141.09,141.21,24547.0,137.5576,137.6453,137.5088,137.6258,24547.0
2023-05-23 14:30:00,141.22,141.34,141.18,141.27,26071.0,137.6355,137.7525,137.5965,137.6843,26071.0
2023-05-23 14:35:00,141.27,141.31,141.19,141.22,40395.0,137.6843,137.7232,137.6063,137.6355,40395.0
2023-05-23 14:40:00,141.23,141.24,141.03,141.08,18628.0,137.6453,137.655,137.4504,137.4991,18628.0
2023-05-23 14:45:00,141.08,141.2,141.03,141.2,26710.0,137.4991,137.616,137.4504,137.616,26710.0
2023-05-23 14:50:00,141.19,141.28,141.19,141.25,18916.0,137.6063,137.694,137.6063,137.6648,18916.0
2023-05-23 14:55:00,141.26,141.34,141.23,141.28,17371.0,137.6745,137.7525,137.6453,137.694,17371.0
2023-05-23 15:00:00,141.28,141.28,141.11,141.19,17946.0,137.694,137.694,137.5283,137.6063,17946.0
2023-05-23 15:05:00,141.2,141.28,141.18,141.25,20755.0,137.616,137.694,137.5965,137.6648,20755.0
2023-05-23 15:10:00,141.26,141.34,141.24,141.32,23213.0,137.6745,137.7525,137.655,137.733,23213.0
2023-05-23 15:15:00,141.32,141.32,141.05,141.11,28750.0,137.733,137.733,137.4698,137.5283,28750.0
2023-05-23 15:20:00,141.11,141.18,141.08,141.15,19172.0,137.5283,137.5965,137.4991,137.5673,19172.0
2023-05-23 15:25:00,141.16,141.21,141.12,141.19,41620.0,137.5771,137.6258,137.5381,137.6063,41620.0
2023-05-23 15:30:00,141.18,141.21,141.04,141.17,37993.0,137.5965,137.6258,137.4601,137.5868,37993.0
2023-05-23 15:35:00,141.16,141.37,141.14,141.17,46693.0,137.5771,137.7817,137.5576,137.5868,46693.0
2023-05-23 15:40:00,141.17,141.29,141.07,141.27,40002.0,137.5868,137.7038,137.4893,137.6843,40002.0
2023-05-23 15:45:00,141.28,141.43,141.28,141.41,31607.0,137.694,137.8402,137.694,137.8207,31607.0
2023-05-23 15:50:00,141.39,141.4,141.17,141.32,73233.0,137.8012,137.811,137.5868,137.733,73233.0
2023-05-23 15:55:00,141.34,141.52,141.33,141.39,218774.0,137.7525,137.9279,137.7427,137.8012,218774.0
2023-05-24 09:30:00,141.4,141.67,141.26,141.35,64821.0,137.811,138.0741,137.6745,137.7622,64821.0
2023-05-24 09:35:00,141.35,141.35,141.03,141.17,72624.0,137.7622,137.7622,137.4504,137.5868,72624.0
2023-05-24 09:40:00,141.1,141.11,140.61,140.65,14785.0,137.5186,137.5283,137.041,137.08,14785.0
2023-05-24 09:45:00,140.65,140.85,140.61,140.63,17673.0,137.08,137.2749,137.041,137.0605,17673.0
2023-05-24 09:50:00,140.62,140.71,140.62,140.64,27860.0,137.0508,137.1385,137.0508,137.0703,27860.0
2023-05-24 09:55:00,140.63,140.72,140.5,140.55,22403.0,137.0605,137.1482,136.9338,136.9825,22403.0
2023-05-24 10:00:00,140.55,140.75,140.55,140.74,19354.0,136.9825,137.1775,136.9825,137.1677,19354.0
2023-05-24 10:05:00,140.75,140.9,140.67,140.86,12816.0,137.1775,137.3237,137.0995,137.2847,12816.0
2023-05-24 10:10:00,140.89,140.91,140.79,140.91,16546.0,137.3139,137.3334,137.2164,137.3334,16546.0
2023-05-24 10:15:00,140.91,140.94,140.7,140.74,19566.0,137.3334,137.3626,137.1287,137.1677,19566.0
2023-05-24 10:20:00,140.75,140.77,140.62,140.62,59727.0,137.1775,137.197,137.0508,137.0508,59727.0
2023-05-24 10:25:00,140.62,140.97,140.56,140.87,33431.0,137.0508,137.3919,136.9923,137.2944,33431.0
2023-05-24 10:30:00,140.89,140.92,140.67,140.67,28914.0,137.3139,137.3431,137.0995,137.0995,28914.0
2023-05-24 10:35:00,140.68,140.74,140.53,140.59,18435.0,137.1092,137.1677,136.963,137.0215,18435.0
2023-05-24 10:40:00,140.57,140.76,140.51,140.74,14062.0,137.002,137.1872,136.9436,137.1677,14062.0
2023-05-24 10:45:00,140.76,140.87,140.75,140.83,13291.0,137.1872,137.2944,137.1775,137.2554,13291.0
2023-05-24 10:50:00,140.84,140.93,140.77,140.91,17266.0,137.2652,137.3529,137.197,137.3334,17266.0
2023-05-24 10:55:00,140.95,140.99,140.89,140.96,20191.0,137.3724,137.4114,137.3139,137.3821,20191.0
2023-05-24 11:00:00,140.97,140.97,140.84,140.89,18559.0,137.3919,137.3919,137.2652,137.3139,18559.0
2023-05-24 11:05:00,140.9,140.9,140.82,140.85,10920.0,137.3237,137.3237,137.2457,137.2749,10920.0
2023-05-24 11:10:00,140.84,140.87,140.73,140.85,24405.0,137.2652,137.2944,137.158,137.2749,24405.0
2023-05-24 11:15:00,140.87,140.92,140.79,140.79,25041.0,137.2944,137.3431,137.2164,137.2164,25041.0
2023-05-24 11:20:00,140.78,140.8,140.59,140.62,84560.0,137.2067,137.2262,137.0215,137.0508,84560.0
2023-05-24 11:25:00,140.63,140.83,140.54,140.64,48211.0,137.0605,137.2554,136.9728,137.0703,48211.0
2023-05-24 11:30:00,140.65,140.71,140.58,140.7,16369.0,137.08,137.1385,137.0118,137.1287,16369.0
2023-05-24 11:35:00,140.72,140.85,140.7,140.85,14294.0,137.1482,137.2749,137.1287,137.2749,14294.0
2023-05-24 11:40:00,140.85,140.9,140.74,140.84,18483.0,137.2749,137.3237,137.1677,137.2652,18483.0
2023-05-24 11:45:00,140.85,140.91,140.81,140.91,16305.0,137.2749,137.3334,137.2359,137.3334,16305.0
2023-05-24 11:50:00,140.94,140.97,140.78,140.78,11253.0,137.3626,137.3919,137.2067,137.2067,11253.0
2023-05-24 11:55:00,140.8,140.85,140.74,140.84,13362.0,137.2262,137.2749,137.1677,137.2652,13362.0
2023-05-24 12:00:00,140.87,141.05,140.87,141.03,13258.0,137.2944,137.4698,137.2944,137.4504,13258.0
2023-05-24 12:05:00,141.04,141.09,141.02,141.04,9890.0,137.4601,137.5088,137.4406,137.4601,9890.0
2023-05-24 12:10:00,141.05,141.12,140.98,141.03,15916.0,137.4698,137.5381,137.4016,137.4504,15916.0
2023-05-24 12:15:00,141.02,141.03,140.93,140.93,11337.0,137.4406,137.4504,137.3529,137.3529,11337.0
2023-05-24 12:20:00,140.94,140.99,140.81,140.81,10562.0,137.3626,137.4114,137.2359,137.2359,10562.0
2023-05-24 12:25:00,140.8,140.83,140.79,140.81,8368.0,137.2262,137.2554,137.2164,137.2359,8368.0
2023-05-24 12:30:00,140.83,140.89,140.82,140.87,11884.0,137.2554,137.3139,137.2457,137.2944,11884.0
2023-05-24 12:35:00,140.87,140.93,140.73,140.74,31834.0,137.2944,137.3529,137.158,137.1677,31834.0
2023-05-24 12:40:00,140.75,140.76,140.54,140.58,25320.0,137.1775,137.1872,136.9728,137.0118,25320.0
2023-05-24 12:45:00,140.59,140.6,140.49,140.53,9372.0,137.0215,137.0313,136.9241,136.963,9372.0
2023-05-24 12:50:00,140.54,140.61,140.44,140.46,4328.0,136.9728,137.041,136.8753,136.8948,4328.0
2023-05-24 12:55:00,140.44,140.48,140.38,140.41,12388.0,136.8753,136.9143,136.8169,136.8461,12388.0
2023-05-24 13:00:00,140.42,140.43,140.34,140.37,12151.0,136.8558,136.8656,136.7779,136.8071,12151.0
2023-05-24 13:05:00,140.38,140.49,140.34,140.46,25010.0,136.8169,136.9241,136.7779,136.8948,25010.0
2023-05-24 13:10:00,140.46,140.47,140.38,140.39,18867.0,136.8948,136.9046,136.8169,136.8266,18867.0
2023-05-24 13:15:00,140.38,140.4,140.34,140.38,13268.0,136.8169,136.8363,136.7779,136.8169,13268.0
2023-05-24 13:20:00,140.38,140.5,140.38,140.48,17648.0,136.8169,136.9338,136.8169,136.9143,17648.0
2023-05-24 13:25:00,140.47,140.47,140.36,140.36,8503.0,136.9046,136.9046,136.7974,136.7974,8503.0
2023-05-24 13:30:00,140.37,140.57,140.35,140.55,11738.0,136.8071,137.002,136.7876,136.9825,11738.0
2023-05-24 13:35:00,140.57,140.69,140.57,140.62,56826.0,137.002,137.119,137.002,137.0508,56826.0
2023-05-24 13:40:00,140.63,140.69,140.58,140.62,16589.0,137.0605,137.119,137.0118,137.0508,16589.0
2023-05-24 13:45:00,140.63,140.68,140.47,140.47,17825.0,137.0605,137.1092,136.9046,136.9046,17825.0
2023-05-24 13:50:00,140.47,140.63,140.44,140.5,18736.0,136.9046,137.0605,136.8753,136.9338,18736.0
2023-05-24 13:55:00,140.51,140.55,140.5,140.52,14236.0,136.9436,136.9825,136.9338,136.9533,14236.0
2023-05-24 14:00:00,140.53,140.57,140.37,140.37,14854.0,136.963,137.002,136.8071,136.8071,14854.0
2023-05-24 14:05:00,140.4,140.51,140.4,140.43,17578.0,136.8363,136.9436,136.8363,136.8656,17578.0
2023-05-24 14:10:00,140.41,140.47,140.34,140.43,13742.0,136.8461,136.9046,136.7779,136.8656,13742.0
2023-05-24 14:15:00,140.43,140.53,140.4,140.51,17163.0,136.8656,136.963,136.8363,136.9436,17163.0
2023-05-24 14:20:00,140.53,140.56,140.47,140.56,10058.0,136.963,136.9923,136.9046,136.9923,10058.0
2023-05-24 14:25:00,140.54,140.58,140.42,140.42,23009.0,136.9728,137.0118,136.8558,136.8558,23009.0
2023-05-24 14:30:00,140.44,140.47,140.36,140.38,16939.0,136.8753,136.9046,136.7974,136.8169,16939.0
2023-05-24 14:35:00,140.38,140.51,140.37,140.48,20482.0,136.8169,136.9436,136.8071,136.9143,20482.0
2023-05-24 14:40:00,140.48,140.55,140.43,140.45,31530.0,136.9143,136.9825,136.8656,136.8851,31530.0
2023-05-24 14:45:00,140.45,140.52,140.45,140.48,11053.0,136.8851,136.9533,136.8851,136.9143,11053.0
2023-05-24 14:50:00,140.48,140.5,140.38,140.4,15048.0,136.9143,136.9338,136.8169,136.8363,15048.0
2023-05-24 14:55:00,140.4,140.47,140.39,140.46,17170.0,136.8363,136.9046,136.8266,136.8948,17170.0
2023-05-24 15:00:00,140.46,140.47,140.38,140.39,15309.0,136.8948,136.9046,136.8169,136.8266,15309.0
2023-05-24 15:05:00,140.4,140.51,140.39,140.48,16358.0,136.8363,136.9436,136.8266,136.9143,16358.0
2023-05-24 15:10:00,140.49,140.51,140.38,140.49,28514.0,136.9241,136.9436,136.8169,136.9241,28514.0
2023-05-24 15:15:00,140.49,140.59,140.4,140.56,34763.0,136.9241,137.0215,136.8363,136.9923,34763.0
2023-05-24 15:20:00,140.58,140.7,140.56,140.66,106045.0,137.0118,137.1287,136.9923,137.0897,106045.0
2023-05-24 15:25:00,140.68,140.72,140.48,140.52,55020.0,137.1092,137.1482,136.9143,136.9533,55020.0
2023-05-24 15:30:00,140.53,140.65,140.51,140.61,58529.0,136.963,137.08,136.9436,137.041,58529.0
2023-05-24 15:35:00,140.61,140.62,140.36,140.44,64147.0,137.041,137.0508,136.7974,136.8753,64147.0
2023-05-24 15:40:00,140.44,140.49,140.3,140.33,59203.0,136.8753,136.9241,136.7389,136.7681,59203.0
2023-05-24 15:45:00,140.32,140.36,140.3,140.36,88201.0,136.7584,136.7974,136.7389,136.7974,88201.0
2023-05-24 15:50:00,140.35,140.35,140.04,140.05,82358.0,136.7876,136.7876,136.4855,136.4952,82358.0
2023-05-24 15:55:00,140.06,140.06,139.89,140.01,203037.0,136.505,136.505,136.3393,136.4562,203037.0
2023-05-25 09:30:00,136.42,136.9,134.92,135.47,431471.0,132.9574,133.4252,131.4954,132.0315,431471.0
2023-05-25 09:35:00,135.42,135.97,135.08,135.71,120706.0,131.9827,132.5188,131.6514,132.2654,120706.0
2023-05-25 09:40:00,135.73,136.58,135.67,136.44,165149.0,132.2849,133.1133,132.2264,132.9769,165149.0
2023-05-25 09:45:00,136.47,136.68,135.64,135.96,235455.0,133.0061,133.2108,132.1972,132.509,235455.0
2023-05-25 09:50:00,135.95,136.24,135.64,136.15,124915.0,132.4993,132.7819,132.1972,132.6942,124915.0
2023-05-25 09:55:00,136.15,136.61,136.01,136.49,59614.0,132.6942,133.1425,132.5578,133.0256,59614.0
2023-05-25 10:00:00,136.5,137.06,136.49,136.82,119544.0,133.0353,133.5811,133.0256,133.3472,119544.0
2023-05-25 10:05:00,136.82,137.13,136.72,137.01,40614.0,133.3472,133.6493,133.2498,133.5324,40614.0
2023-05-25 10:10:00,137.0,137.18,136.65,136.75,50777.0,133.5226,133.6981,133.1815,133.279,50777.0
2023-05-25 10:15:00,136.72,136.77,136.5,136.5,31591.0,133.2498,133.2985,133.0353,133.0353,31591.0
2023-05-25 10:20:00,136.54,136.56,136.22,136.33,62587.0,133.0743,133.0938,132.7624,132.8697,62587.0
2023-05-25 10:25:00,136.31,136.33,135.87,135.94,55594.0,132.8502,132.8697,132.4213,132.4895,55594.0
2023-05-25 10:30:00,135.99,136.27,135.94,136.25,59088.0,132.5383,132.8112,132.4895,132.7917,59088.0
2023-05-25 10:35:00,136.23,136.53,136.22,136.38,22699.0,132.7722,133.0646,132.7624,132.9184,22699.0
2023-05-25 10:40:00,136.39,136.68,136.35,136.67,18309.0,132.9281,133.2108,132.8891,133.201,18309.0
2023-05-25 10:45:00,136.68,136.69,136.26,136.26,28797.0,133.2108,133.2205,132.8014,132.8014,28797.0
2023-05-25 10:50:00,136.27,136.33,136.11,136.23,50320.0,132.8112,132.8697,132.6552,132.7722,50320.0
2023-05-25 10:55:00,136.22,136.25,135.91,136.09,72175.0,132.7624,132.7917,132.4603,132.6357,72175.0
2023-05-25 11:00:00,136.09,136.45,136.06,136.4,53522.0,132.6357,132.9866,132.6065,132.9379,53522.0
2023-05-25 11:05:00,136.43,136.57,136.23,136.32,52906.0,132.9671,133.1036,132.7722,132.8599,52906.0
2023-05-25 11:10:00,136.33,136.53,136.32,136.39,45096.0,132.8697,133.0646,132.8599,132.9281,45096.0
2023-05-25 11:15:00,136.4,136.53,136.37,136.39,21929.0,132.9379,133.0646,132.9086,132.9281,21929.0
2023-05-25 11:20:00,136.4,136.69,136.4,136.66,25270.0,132.9379,133.2205,132.9379,133.1913,25270.0
2023-05-25 11:25:00,136.68,136.68,136.33,136.47,58475.0,133.2108,133.2108,132.8697,133.0061,58475.0
2023-05-25 11:30:00,136.45,136.55,136.39,136.55,33314.0,132.9866,133.0841,132.9281,133.0841,33314.0
2023-05-25 11:35:00,136.51,136.56,136.39,136.45,26113.0,133.0451,133.0938,132.9281,132.9866,26113.0
2023-05-25 11:40:00,136.44,136.53,136.37,136.49,41855.0,132.9769,133.0646,132.9086,133.0256,41855.0
2023-05-25 11:45:00,136.45,136.56,136.44,136.54,30433.0,132.9866,133.0938,132.9769,133.0743,30433.0
2023-05-25 11:50:00,136.56,136.56,136.38,136.39,42433.0,133.0938,133.0938,132.9184,132.9281,42433.0
2023-05-25 11:55:00,136.39,136.43,136.13,136.15,73368.0,132.9281,132.9671,132.6747,132.6942,73368.0
2023-05-25 12:00:00,136.18,136.28,136.13,136.28,38846.0,132.7235,132.8209,132.6747,132.8209,38846.0
2023-05-25 12:05:00,136.27,136.29,136.2,136.26,26935.0,132.8112,132.8307,132.7429,132.8014,26935.0
2023-05-25 12:10:00,136.27,136.36,136.26,136.31,34663.0,132.8112,132.8989,132.8014,132.8502,34663.0
2023-05-25 12:15:00,136.32,136.45,136.28,136.37,20852.0,132.8599,132.9866,132.8209,132.9086,20852.0
2023-05-25 12:20:00,136.37,136.69,136.32,136.32,24829.0,132.9086,133.2205,132.8599,132.8599,24829.0
2023-05-25 12:25:00,136.33,136.44,136.1,136.41,87839.0,132.8697,132.9769,132.6455,132.9476,87839.0
2023-05-25 12:30:00,136.43,136.49,136.29,136.43,30856.0,132.9671,133.0256,132.8307,132.9671,30856.0
2023-05-25 12:35:00,136.41,136.58,136.41,136.57,16986.0,132.9476,133.1133,132.9476,133.1036,16986.0
2023-05-25 12:40:00,136.59,136.79,136.59,136.72,14022.0,133.1231,133.318,133.1231,133.2498,14022.0
2023-05-25 12:45:00,136.76,136.81,136.59,136.65,17522.0,133.2887,133.3375,133.1231,133.1815,17522.0
2023-05-25 12:50:00,136.64,136.75,136.6,136.6,16998.0,133.1718,133.279,133.1328,133.1328,16998.0
2023-05-25 12:55:00,136.6,136.66,136.57,136.59,16494.0,133.1328,133.1913,133.1036,133.1231,16494.0
2023-05-25 13:00:00,136.59,136.92,136.59,136.83,23281.0,133.1231,133.4447,133.1231,133.357,23281.0
2023-05-25 13:05:00,136.83,137.1,136.77,137.09,29849.0,133.357,133.6201,133.2985,133.6104,29849.0
2023-05-25 13:10:00,137.07,137.3,137.0,137.06,30959.0,133.5909,133.815,133.5226,133.5811,30959.0
2023-05-25 13:15:00,137.03,137.06,136.7,136.7,30498.0,133.5519,133.5811,133.2303,133.2303,30498.0
2023-05-25 13:20:00,136.72,136.75,136.57,136.63,52730.0,133.2498,133.279,133.1036,133.162,52730.0
2023-05-25 13:25:00,136.62,136.79,136.49,136.49,44185.0,133.1523,133.318,133.0256,133.0256,44185.0
2023-05-25 13:30:00,136.5,136.68,136.43,136.49,46936.0,133.0353,133.2108,132.9671,133.0256,46936.0
2023-05-25 13:35:00,136.49,136.65,136.47,136.58,30181.0,133.0256,133.1815,133.0061,133.1133,30181.0
2023-05-25 13:40:00,136.58,136.65,136.49,136.5,27546.0,133.1133,133.1815,133.0256,133.0353,27546.0
2023-05-25 13:45:00,136.51,136.63,136.5,136.53,24476.0,133.0451,133.162,133.0353,133.0646,24476.0
2023-05-25 13:50:00,136.56,136.57,136.4,136.41,28958.0,133.0938,133.1036,132.9379,132.9476,28958.0
2023-05-25 13:55:00,136.4,136.62,136.4,136.6,38894.0,132.9379,133.1523,132.9379,133.1328,38894.0
2023-05-25 14:00:00,136.6,136.76,136.54,136.56,43782.0,133.1328,133.2887,133.0743,133.0938,43782.0
2023-05-25 14:05:00,136.57,136.57,136.4,136.44,102531.0,133.1036,133.1036,132.9379,132.9769,102531.0
2023-05-25 14:10:00,136.44,136.49,136.2,136.27,169234.0,132.9769,133.0256,132.7429,132.8112,169234.0
2023-05-25 14:15:00,136.25,136.43,136.25,136.34,61646.0,132.7917,132.9671,132.7917,132.8794,61646.0
2023-05-25 14:20:00,136.34,136.43,136.28,136.33,23483.0,132.8794,132.9671,132.8209,132.8697,23483.0
2023-05-25 14:25:00,136.31,136.36,136.24,136.36,31922.0,132.8502,132.8989,132.7819,132.8989,31922.0
2023-05-25 14:30:00,136.37,136.38,136.16,136.16,57367.0,132.9086,132.9184,132.704,132.704,57367.0
2023-05-25 14:35:00,136.15,136.18,135.96,136.03,37735.0,132.6942,132.7235,132.509,132.5773,37735.0
2023-05-25 14:40:00,136.02,136.09,136.0,136.04,27119.0,132.5675,132.6357,132.548,132.587,27119.0
2023-05-25 14:45:00,136.04,136.05,135.72,135.76,68996.0,132.587,132.5968,132.2751,132.3141,68996.0
2023-05-25 14:50:00,135.76,135.99,135.72,135.93,36242.0,132.3141,132.5383,132.2751,132.4798,36242.0
2023-05-25 14:55:00,135.9,135.95,135.73,135.95,34394.0,132.4506,132.4993,132.2849,132.4993,34394.0
2023-05-25 15:00:00,135.96,136.04,135.93,135.99,33084.0,132.509,132.587,132.4798,132.5383,33084.0
2023-05-25 15:05:00,136.0,136.17,136.0,136.1,40398.0,132.548,132.7137,132.548,132.6455,40398.0
2023-05-25 15:10:00,136.09,136.22,136.02,136.04,38448.0,132.6357,132.7624,132.5675,132.587,38448.0
2023-05-25 15:15:00,136.04,136.16,135.95,136.15,43644.0,132.587,132.704,132.4993,132.6942,43644.0
2023-05-25 15:20:00,136.14,136.32,136.11,136.19,52603.0,132.6845,132.8599,132.6552,132.7332,52603.0
2023-05-25 15:25:00,136.19,136.32,136.17,136.27,71335.0,132.7332,132.8599,132.7137,132.8112,71335.0
2023-05-25 15:30:00,136.27,136.28,136.14,136.19,90886.0,132.8112,132.8209,132.6845,132.7332,90886.0
2023-05-25 15:35:00,136.21,136.21,135.96,136.02,84376.0,132.7527,132.7527,132.509,132.5675,84376.0
2023-05-25 15:40:00,136.02,136.05,135.93,135.97,91462.0,132.5675,132.5968,132.4798,132.5188,91462.0
2023-05-25 15:45:00,135.96,136.22,135.92,136.06,111142.0,132.509,132.7624,132.4701,132.6065,111142.0
2023-05-25 15:50:00,136.04,136.18,135.6,135.66,185633.0,132.587,132.7235,132.1582,132.2167,185633.0
2023-05-25 15:55:00,135.66,135.93,135.56,135.75,375711.0,132.2167,132.4798,132.1192,132.3044,375711.0
2023-05-26 09:30:00,135.04,135.65,134.11,134.56,127771.0,131.6124,132.2069,130.706,131.1446,127771.0
2023-05-26 09:35:00,134.48,135.29,134.1,135.11,41872.0,131.0666,131.856,130.6963,131.6806,41872.0
2023-05-26 09:40:00,135.12,136.18,135.06,136.13,60996.0,131.6904,132.7235,131.6319,132.6747,60996.0
2023-05-26 09:45:00,136.11,136.18,135.62,135.65,36583.0,132.6552,132.7235,132.1777,132.2069,36583.0
2023-05-26 09:50:00,135.58,135.86,135.53,135.82,46743.0,132.1387,132.4116,132.09,132.3726,46743.0
2023-05-26 09:55:00,135.81,135.85,135.5,135.71,37464.0,132.3628,132.4018,132.0607,132.2654,37464.0
2023-05-26 10:00:00,135.67,136.0,135.61,135.97,55991.0,132.2264,132.548,132.1679,132.5188,55991.0
2023-05-26 10:05:00,135.99,136.42,135.89,136.4,47449.0,132.5383,132.9574,132.4408,132.9379,47449.0
2023-05-26 10:10:00,136.4,136.48,136.25,136.35,53884.0,132.9379,133.0158,132.7917,132.8891,53884.0
2023-05-26 10:15:00,136.36,136.36,135.92,135.93,49949.0,132.8989,132.8989,132.4701,132.4798,49949.0
2023-05-26 10:20:00,135.95,135.97,135.61,135.72,57681.0,132.4993,132.5188,132.1679,132.2751,57681.0
2023-05-26 10:25:00,135.72,135.86,135.66,135.68,48913.0,132.2751,132.4116,132.2167,132.2361,48913.0
2023-05-26 10:30:00,135.69,135.75,135.51,135.56,67568.0,132.2459,132.3044,132.0705,132.1192,67568.0
2023-05-26 10:35:00,135.54,135.58,135.2,135.34,69620.0,132.0997,132.1387,131.7683,131.9048,69620.0
2023-05-26 10:40:00,135.34,135.53,135.2,135.22,83943.0,131.9048,132.09,131.7683,131.7878,83943.0
2023-05-26 10:45:00,135.21,135.31,135.1,135.12,85236.0,131.7781,131.8755,131.6709,131.6904,85236.0
2023-05-26 10:50:00,135.15,135.17,134.89,134.94,42257.0,131.7196,131.7391,131.4662,131.5149,42257.0
2023-05-26 10:55:00,134.95,135.12,134.91,135.03,55358.0,131.5247,131.6904,131.4857,131.6026,55358.0
2023-05-26 11:00:00,135.03,135.09,134.74,134.77,73937.0,131.6026,131.6611,131.32,131.3492,73937.0
2023-05-26 11:05:00,134.78,134.93,134.6,134.87,83316.0,131.359,131.5052,131.1836,131.4467,83316.0
2023-05-26 11:10:00,134.82,134.93,134.77,134.79,41677.0,131.398,131.5052,131.3492,131.3687,41677.0
2023-05-26 11:15:00,134.8,134.81,134.46,134.55,65870.0,131.3785,131.3882,131.0471,131.1348,65870.0
2023-05-26 11:20:00,134.55,134.58,134.16,134.28,50023.0,131.1348,131.1641,130.7547,130.8717,50023.0
2023-05-26 11:25:00,134.3,134.59,134.25,134.44,51971.0,130.8912,131.1738,130.8424,131.0276,51971.0
2023-05-26 11:30:00,134.44,134.6,134.39,134.46,35302.0,131.0276,131.1836,130.9789,131.0471,35302.0
2023-05-26 11:35:00,134.47,134.58,134.24,134.29,125159.0,131.0569,131.1641,130.8327,130.8814,125159.0
2023-05-26 11:40:00,134.25,134.62,134.14,134.6,30517.0,130.8424,131.2031,130.7352,131.1836,30517.0
2023-05-26 11:45:00,134.62,134.99,134.6,134.98,27950.0,131.2031,131.5637,131.1836,131.5539,27950.0
2023-05-26 11:50:00,134.99,135.16,134.9,134.97,38138.0,131.5637,131.7293,131.4759,131.5442,38138.0
2023-05-26 11:55:00,134.99,135.0,134.64,134.72,25099.0,131.5637,131.5734,131.2225,131.3005,25099.0
2023-05-26 12:00:00,134.71,134.83,134.6,134.72,31930.0,131.2908,131.4077,131.1836,131.3005,31930.0
2023-05-26 12:05:00,134.72,135.01,134.72,134.91,25349.0,131.3005,131.5832,131.3005,131.4857,25349.0
2023-05-26 12:10:00,134.9,135.2,134.9,135.1,34553.0,131.4759,131.7683,131.4759,131.6709,34553.0
2023-05-26 12:15:00,135.09,135.39,135.06,135.21,34450.0,131.6611,131.9535,131.6319,131.7781,34450.0
2023-05-26 12:20:00,135.22,135.28,135.03,135.03,30733.0,131.7878,131.8463,131.6026,131.6026,30733.0
2023-05-26 12:25:00,135.04,135.17,134.95,135.17,35757.0,131.6124,131.7391,131.5247,131.7391,35757.0
2023-05-26 12:30:00,135.18,135.2,135.06,135.07,24862.0,131.7488,131.7683,131.6319,131.6416,24862.0
2023-05-26 12:35:00,135.03,135.07,134.87,134.99,24770.0,131.6026,131.6416,131.4467,131.5637,24770.0
2023-05-26 12:40:00,134.99,135.0,134.91,134.97,24804.0,131.5637,131.5734,131.4857,131.5442,24804.0
2023-05-26 12:45:00,134.98,135.09,134.88,135.09,35098.0,131.5539,131.6611,131.4565,131.6611,35098.0
2023-05-26 12:50:00,135.07,135.31,135.05,135.15,25804.0,131.6416,131.8755,131.6221,131.7196,25804.0
2023-05-26 12:55:00,135.13,135.17,134.95,134.99,27139.0,131.7001,131.7391,131.5247,131.5637,27139.0
2023-05-26 13:00:00,134.97,135.05,134.84,134.87,75206.0,131.5442,131.6221,131.4175,131.4467,75206.0
2023-05-26 13:05:00,134.87,135.01,134.83,134.98,32660.0,131.4467,131.5832,131.4077,131.5539,32660.0
2023-05-26 13:10:00,134.98,135.03,134.84,134.86,33741.0,131.5539,131.6026,131.4175,131.437,33741.0
2023-05-26 13:15:00,134.86,134.96,134.85,134.9,30165.0,131.437,131.5344,131.4272,131.4759,30165.0
2023-05-26 13:20:00,134.91,135.14,134.9,135.0,45436.0,131.4857,131.7099,131.4759,131.5734,45436.0
2023-05-26 13:25:00,134.98,135.21,134.98,135.15,28346.0,131.5539,131.7781,131.5539,131.7196,28346.0
2023-05-26 13:30:00,135.12,135.19,134.91,134.97,25215.0,131.6904,131.7586,131.4857,131.5442,25215.0
2023-05-26 13:35:00,134.99,135.01,134.79,134.89,27381.0,131.5637,131.5832,131.3687,131.4662,27381.0
2023-05-26 13:40:00,134.89,134.9,134.71,134.71,33046.0,131.4662,131.4759,131.2908,131.2908,33046.0
2023-05-26 13:45:00,134.71,134.78,134.67,134.77,26571.0,131.2908,131.359,131.2518,131.3492,26571.0
2023-05-26 13:50:00,134.77,134.77,134.63,134.66,20454.0,131.3492,131.3492,131.2128,131.242,20454.0
2023-05-26 13:55:00,134.67,134.76,134.57,134.67,30192.0,131.2518,131.3395,131.1543,131.2518,30192.0
2023-05-26 14:00:00,134.67,134.69,134.56,134.59,23120.0,131.2518,131.2713,131.1446,131.1738,23120.0
2023-05-26 14:05:00,134.59,134.63,134.49,134.63,25229.0,131.1738,131.2128,131.0764,131.2128,25229.0
2023-05-26 14:10:00,134.63,134.76,134.62,134.66,23614.0,131.2128,131.3395,131.2031,131.242,23614.0
2023-05-26 14:15:00,134.64,134.77,134.64,134.76,20879.0,131.2225,131.3492,131.2225,131.3395,20879.0
2023-05-26 14:20:00,134.77,134.94,134.76,134.94,20391.0,131.3492,131.5149,131.3395,131.5149,20391.0
2023-05-26 14:25:00,134.94,134.96,134.81,134.9,20495.0,131.5149,131.5344,131.3882,131.4759,20495.0
2023-05-26 14:30:00,134.91,134.94,134.84,134.87,20689.0,131.4857,131.5149,131.4175,131.4467,20689.0
2023-05-26 14:35:00,134.88,134.95,134.81,134.9,18566.0,131.4565,131.5247,131.3882,131.4759,18566.0
2023-05-26 14:40:00,134.9,134.98,134.85,134.91,24808.0,131.4759,131.5539,131.4272,131.4857,24808.0
2023-05-26 14:45:00,134.91,134.95,134.78,134.78,33861.0,131.4857,131.5247,131.359,131.359,33861.0
2023-05-26 14:50:00,134.78,134.81,134.69,134.81,35642.0,131.359,131.3882,131.2713,131.3882,35642.0
2023-05-26 14:55:00,134.82,134.84,134.67,134.69,28525.0,131.398,131.4175,131.2518,131.2713,28525.0
2023-05-26 15:00:00,134.71,134.97,134.71,134.97,58192.0,131.2908,131.5442,131.2908,131.5442,58192.0
2023-05-26 15:05:00,134.95,134.96,134.69,134.69,67113.0,131.5247,131.5344,131.2713,131.2713,67113.0
2023-05-26 15:10:00,134.72,134.91,134.65,134.79,51830.0,131.3005,131.4857,131.2323,131.3687,51830.0
2023-05-26 15:15:00,134.78,134.89,134.7,134.78,45857.0,131.359,131.4662,131.281,131.359,45857.0
2023-05-26 15:20:00,134.77,134.87,134.68,134.78,97616.0,131.3492,131.4467,131.2615,131.359,97616.0
2023-05-26 15:25:00,134.77,135.08,134.75,135.04,97439.0,131.3492,131.6514,131.3298,131.6124,97439.0
2023-05-26 15:30:00,135.02,135.27,135.01,135.08,94644.0,131.5929,131.8366,131.5832,131.6514,94644.0
2023-05-26 15:35:00,135.08,135.41,135.08,135.2,165478.0,131.6514,131.973,131.6514,131.7683,165478.0
2023-05-26 15:40:00,135.19,135.48,135.16,135.44,137410.0,131.7586,132.0412,131.7293,132.0022,137410.0
2023-05-26 15:45:00,135.44,135.48,135.2,135.24,170954.0,132.0022,132.0412,131.7683,131.8073,170954.0
2023-05-26 15:50:00,135.23,135.36,135.06,135.26,222225.0,131.7976,131.9243,131.6319,131.8268,222225.0
2023-05-26 15:55:00,135.28,135.4,135.1,135.11,278051.0,131.8463,131.9633,131.6709,131.6806,278051.0
2023-05-30 09:30:00,134.32,134.61,134.06,134.39,100044.0,130.9107,131.1933,130.6573,130.9789,100044.0
2023-05-30 09:35:00,134.43,134.58,133.79,133.95,65964.0,131.0179,131.1641,130.3941,130.5501,65964.0
2023-05-30 09:40:00,133.98,134.35,133.71,134.31,89875.0,130.5793,130.9399,130.3162,130.9009,89875.0
2023-05-30 09:45:00,134.31,134.57,134.06,134.25,97189.0,130.9009,131.1543,130.6573,130.8424,97189.0
2023-05-30 09:50:00,134.24,134.73,134.24,134.47,79521.0,130.8327,131.3103,130.8327,131.0569,79521.0
2023-05-30 09:55:00,134.42,134.52,134.3,134.41,62894.0,131.0081,131.1056,130.8912,130.9984,62894.0
2023-05-30 10:00:00,134.41,134.79,134.39,134.52,118694.0,130.9984,131.3687,130.9789,131.1056,118694.0
2023-05-30 10:05:00,134.49,134.5,134.13,134.3,68708.0,131.0764,131.0861,130.7255,130.8912,68708.0
2023-05-30 10:10:00,134.29,134.63,134.26,134.44,67224.0,130.8814,131.2128,130.8522,131.0276,67224.0
2023-05-30 10:15:00,134.46,134.9,134.46,134.85,75961.0,131.0471,131.4759,131.0471,131.4272,75961.0
2023-05-30 10:20:00,134.85,134.85,134.26,134.28,52763.0,131.4272,131.4272,130.8522,130.8717,52763.0
2023-05-30 10:25:00,134.29,134.75,134.25,134.63,46865.0,130.8814,131.3298,130.8424,131.2128,46865.0
2023-05-30 10:30:00,134.63,134.76,134.61,134.65,37475.0,131.2128,131.3395,131.1933,131.2323,37475.0
2023-05-30 10:35:00,134.65,134.75,134.57,134.71,35914.0,131.2323,131.3298,131.1543,131.2908,35914.0
2023-05-30 10:40:00,134.7,134.73,134.54,134.54,36851.0,131.281,131.3103,131.1251,131.1251,36851.0
2023-05-30 10:45:00,134.54,134.6,134.46,134.56,27350.0,131.1251,131.1836,131.0471,131.1446,27350.0
2023-05-30 10:50:00,134.54,134.79,134.49,134.62,20252.0,131.1251,131.3687,131.0764,131.2031,20252.0
2023-05-30 10:55:00,134.64,134.87,134.58,134.81,55001.0,131.2225,131.4467,131.1641,131.3882,55001.0
2023-05-30 11:00:00,134.81,134.99,134.69,134.8,58645.0,131.3882,131.5637,131.2713,131.3785,58645.0
2023-05-30 11:05:00,134.79,135.22,134.78,135.22,47393.0,131.3687,131.7878,131.359,131.7878,47393.0
2023-05-30 11:10:00,135.22,135.35,135.12,135.31,63608.0,131.7878,131.9145,131.6904,131.8755,63608.0
2023-05-30 11:15:00,135.31,135.34,135.09,135.09,48814.0,131.8755,131.9048,131.6611,131.6611,48814.0
2023-05-30 11:20:00,135.09,135.1,134.99,135.02,21720.0,131.6611,131.6709,131.5637,131.5929,21720.0
2023-05-30 11:25:00,135.02,135.18,135.01,135.08,33839.0,131.5929,131.7488,131.5832,131.6514,33839.0
2023-05-30 11:30:00,135.06,135.27,135.04,135.27,30154.0,131.6319,131.8366,131.6124,131.8366,30154.0
2023-05-30 11:35:00,135.28,135.45,135.18,135.42,22275.0,131.8463,132.012,131.7488,131.9827,22275.0
2023-05-30 11:40:00,135.44,135.56,135.43,135.45,23824.0,132.0022,132.1192,131.9925,132.012,23824.0
2023-05-30 11:45:00,135.5,135.56,135.44,135.54,12936.0,132.0607,132.1192,132.0022,132.0997,12936.0
2023-05-30 11:50:00,135.56,135.64,135.37,135.37,32551.0,132.1192,132.1972,131.934,131.934,32551.0
2023-05-30 11:55:00,135.39,135.41,135.3,135.38,9487.0,131.9535,131.973,131.8658,131.9438,9487.0
2023-05-30 12:00:00,135.39,135.39,135.27,135.31,10036.0,131.9535,131.9535,131.8366,131.8755,10036.0
2023-05-30 12:05:00,135.32,135.4,135.28,135.3,23462.0,131.8853,131.9633,131.8463,131.8658,23462.0
2023-05-30 12:10:00,135.3,135.3,135.14,135.19,17709.0,131.8658,131.8658,131.7099,131.7586,17709.0
2023-05-30 12:15:00,135.19,135.43,135.18,135.43,32791.0,131.7586,131.9925,131.7488,131.9925,32791.0
2023-05-30 12:20:00,135.43,135.52,135.34,135.44,21926.0,131.9925,132.0802,131.9048,132.0022,21926.0
2023-05-30 12:25:00,135.45,135.5,135.34,135.48,18223.0,132.012,132.0607,131.9048,132.0412,18223.0
2023-05-30 12:30:00,135.5,135.6,135.42,135.5,22962.0,132.0607,132.1582,131.9827,132.0607,22962.0
2023-05-30 12:35:00,135.49,135.51,135.38,135.43,35905.0,132.051,132.0705,131.9438,131.9925,35905.0
2023-05-30 12:40:00,135.44,135.63,135.38,135.62,22132.0,132.0022,132.1874,131.9438,132.1777,22132.0
2023-05-30 12:45:00,135.64,135.72,135.56,135.66,14731.0,132.1972,132.2751,132.1192,132.2167,14731.0
2023-05-30 12:50:00,135.65,135.79,135.55,135.77,17416.0,132.2069,132.3434,132.1094,132.3239,17416.0
2023-05-30 12:55:00,135.77,135.78,135.58,135.6,18324.0,132.3239,132.3336,132.1387,132.1582,18324.0
2023-05-30 13:00:00,135.6,135.66,135.43,135.47,33808.0,132.1582,132.2167,131.9925,132.0315,33808.0
2023-05-30 13:05:00,135.5,135.53,135.4,135.47,11325.0,132.0607,132.09,131.9633,132.0315,11325.0
2023-05-30 13:10:00,135.46,135.51,135.38,135.5,26660.0,132.0217,132.0705,131.9438,132.0607,26660.0
2023-05-30 13:15:00,135.51,135.69,135.5,135.69,14041.0,132.0705,132.2459,132.0607,132.2459,14041.0
2023-05-30 13:20:00,135.69,135.73,135.54,135.68,24535.0,132.2459,132.2849,132.0997,132.2361,24535.0
2023-05-30 13:25:00,135.68,135.73,135.57,135.6,36735.0,132.2361,132.2849,132.1289,132.1582,36735.0
2023-05-30 13:30:00,135.6,135.6,135.43,135.5,66395.0,132.1582,132.1582,131.9925,132.0607,66395.0
2023-05-30 13:35:00,135.48,135.73,135.46,135.57,23049.0,132.0412,132.2849,132.0217,132.1289,23049.0
2023-05-30 13:40:00,135.58,135.61,135.39,135.45,30880.0,132.1387,132.1679,131.9535,132.012,30880.0
2023-05-30 13:45:00,135.44,135.45,135.34,135.44,29898.0,132.0022,132.012,131.9048,132.0022,29898.0
2023-05-30 13:50:00,135.43,135.45,135.23,135.28,15197.0,131.9925,132.012,131.7976,131.8463,15197.0
2023-05-30 13:55:00,135.33,135.42,135.32,135.41,13139.0,131.895,131.9827,131.8853,131.973,13139.0
2023-05-30 14:00:00,135.42,135.54,135.39,135.4,30043.0,131.9827,132.0997,131.9535,131.9633,30043.0
2023-05-30 14:05:00,135.38,135.45,135.31,135.33,17605.0,131.9438,132.012,131.8755,131.895,17605.0
2023-05-30 14:10:00,135.33,135.37,135.14,135.31,20593.0,131.895,131.934,131.7099,131.8755,20593.0
2023-05-30 14:15:00,135.33,135.35,135.28,135.33,15970.0,131.895,131.9145,131.8463,131.895,15970.0
2023-05-30 14:20:00,135.33,135.34,135.2,135.24,38728.0,131.895,131.9048,131.7683,131.8073,38728.0
2023-05-30 14:25:00,135.25,135.42,135.22,135.33,41318.0,131.8171,131.9827,131.7878,131.895,41318.0
2023-05-30 14:30:00,135.33,135.34,135.24,135.3,63907.0,131.895,131.9048,131.8073,131.8658,63907.0
2023-05-30 14:35:00,135.3,135.34,135.21,135.25,27791.0,131.8658,131.9048,131.7781,131.8171,27791.0
2023-05-30 14:40:00,135.25,135.39,135.22,135.29,27035.0,131.8171,131.9535,131.7878,131.856,27035.0
2023-05-30 14:45:00,135.29,135.29,135.15,135.19,20443.0,131.856,131.856,131.7196,131.7586,20443.0
2023-05-30 14:50:00,135.2,135.35,135.14,135.29,18996.0,131.7683,131.9145,131.7099,131.856,18996.0
2023-05-30 14:55:00,135.3,135.3,135.13,135.15,16621.0,131.8658,131.8658,131.7001,131.7196,16621.0
2023-05-30 15:00:00,135.13,135.18,135.03,135.08,15794.0,131.7001,131.7488,131.6026,131.6514,15794.0
2023-05-30 15:05:00,135.08,135.13,135.0,135.09,19360.0,131.6514,131.7001,131.5734,131.6611,19360.0
2023-05-30 15:10:00,135.1,135.13,135.04,135.08,28868.0,131.6709,131.7001,131.6124,131.6514,28868.0
2023-05-30 15:15:00,135.08,135.24,135.04,135.2,22827.0,131.6514,131.8073,131.6124,131.7683,22827.0
2023-05-30 15:20:00,135.21,135.21,135.01,135.01,81021.0,131.7781,131.7781,131.5832,131.5832,81021.0
2023-05-30 15:25:00,135.03,135.15,135.02,135.05,33822.0,131.6026,131.7196,131.5929,131.6221,33822.0
2023-05-30 15:30:00,135.03,135.17,135.03,135.15,42673.0,131.6026,131.7391,131.6026,131.7196,42673.0
2023-05-30 15:35:00,135.15,135.15,135.08,135.11,39741.0,131.7196,131.7196,131.6514,131.6806,39741.0
2023-05-30 15:40:00,135.11,135.26,135.09,135.2,50766.0,131.6806,131.8268,131.6611,131.7683,50766.0
2023-05-30 15:45:00,135.21,135.32,135.09,135.31,58529.0,131.7781,131.8853,131.6611,131.8755,58529.0
2023-05-30 15:50:00,135.29,135.29,135.02,135.11,123203.0,131.856,131.856,131.5929,131.6806,123203.0
2023-05-30 15:55:00,135.1,135.29,135.01,135.18,345721.0,131.6709,131.856,131.5832,131.7488,345721.0
2023-05-31 09:30:00,136.18,136.24,135.32,136.01,119532.0,132.7235,132.7819,131.8853,132.5578,119532.0
2023-05-31 09:35:00,136.06,137.14,136.05,137.09,65314.0,132.6065,133.6591,132.5968,133.6104,65314.0
2023-05-31 09:40:00,137.08,137.26,136.82,137.19,54345.0,133.6006,133.776,133.3472,133.7078,54345.0
2023-05-31 09:45:00,137.13,137.43,136.95,137.06,90710.0,133.6493,133.9417,133.4739,133.5811,90710.0
2023-05-31 09:50:00,137.08,137.39,137.02,137.39,59468.0,133.6006,133.9027,133.5421,133.9027,59468.0
2023-05-31 09:55:00,137.37,137.71,137.32,137.55,64497.0,133.8833,134.2146,133.8345,134.0587,64497.0
2023-05-31 10:00:00,137.51,137.52,137.29,137.49,46075.0,134.0197,134.0294,133.8053,134.0002,46075.0
2023-05-31 10:05:00,137.47,137.54,136.87,137.09,50780.0,133.9807,134.0489,133.3959,133.6104,50780.0
2023-05-31 10:10:00,137.08,137.17,136.92,137.09,28211.0,133.6006,133.6883,133.4447,133.6104,28211.0
2023-05-31 10:15:00,137.11,137.32,137.09,137.26,38246.0,133.6299,133.8345,133.6104,133.776,38246.0
2023-05-31 10:20:00,137.18,137.25,137.11,137.17,62161.0,133.6981,133.7663,133.6299,133.6883,62161.0
2023-05-31 10:25:00,137.15,137.22,137.01,137.15,40322.0,133.6688,133.7371,133.5324,133.6688,40322.0
2023-05-31 10:30:00,137.15,137.39,137.13,137.27,38786.0,133.6688,133.9027,133.6493,133.7858,38786.0
2023-05-31 10:35:00,137.29,137.39,137.26,137.31,32778.0,133.8053,133.9027,133.776,133.8248,32778.0
2023-05-31 10:40:00,137.3,137.39,137.22,137.27,27589.0,133.815,133.9027,133.7371,133.7858,27589.0
2023-05-31 10:45:00,137.28,137.3,137.05,137.09,36926.0,133.7955,133.815,133.5714,133.6104,36926.0
2023-05-31 10:50:00,137.09,137.31,137.08,137.08,22322.0,133.6104,133.8248,133.6006,133.6006,22322.0
2023-05-31 10:55:00,137.1,137.43,136.95,137.41,42590.0,133.6201,133.9417,133.4739,133.9222,42590.0
2023-05-31 11:00:00,137.41,137.64,137.31,137.55,31041.0,133.9222,134.1464,133.8248,134.0587,31041.0
2023-05-31 11:05:00,137.55,137.97,137.54,137.96,33808.0,134.0587,134.468,134.0489,134.4583,33808.0
2023-05-31 11:10:00,137.98,138.12,137.88,138.09,44148.0,134.4778,134.6142,134.3803,134.585,44148.0
2023-05-31 11:15:00,138.08,138.14,137.95,138.04,31908.0,134.5752,134.6337,134.4485,134.5362,31908.0
2023-05-31 11:20:00,138.07,138.19,137.9,137.92,16325.0,134.5655,134.6824,134.3998,134.4193,16325.0
2023-05-31 11:25:00,137.9,137.96,137.67,137.82,16764.0,134.3998,134.4583,134.1756,134.3218,16764.0
2023-05-31 11:30:00,137.84,137.86,137.71,137.72,12377.0,134.3413,134.3608,134.2146,134.2244,12377.0
2023-05-31 11:35:00,137.72,137.88,137.68,137.84,9591.0,134.2244,134.3803,134.1854,134.3413,9591.0
2023-05-31 11:40:00,137.85,138.0,137.85,137.92,11637.0,134.3511,134.4973,134.3511,134.4193,11637.0
2023-05-31 11:45:00,137.93,138.02,137.88,137.97,12825.0,134.429,134.5168,134.3803,134.468,12825.0
2023-05-31 11:50:00,137.95,138.2,137.92,138.17,13969.0,134.4485,134.6922,134.4193,134.6629,13969.0
2023-05-31 11:55:00,138.2,138.46,138.17,138.46,26528.0,134.6922,134.9456,134.6629,134.9456,26528.0
2023-05-31 12:00:00,138.46,138.61,138.38,138.59,27119.0,134.9456,135.0918,134.8676,135.0723,27119.0
2023-05-31 12:05:00,138.57,138.62,138.49,138.57,38953.0,135.0528,135.1015,134.9748,135.0528,38953.0
2023-05-31 12:10:00,138.58,138.61,138.33,138.4,22358.0,135.0625,135.0918,134.8189,134.8871,22358.0
2023-05-31 12:15:00,138.42,138.42,138.19,138.23,23846.0,134.9066,134.9066,134.6824,134.7214,23846.0
2023-05-31 12:20:00,138.24,138.42,138.24,138.39,18211.0,134.7312,134.9066,134.7312,134.8774,18211.0
2023-05-31 12:25:00,138.38,138.46,138.35,138.42,16377.0,134.8676,134.9456,134.8384,134.9066,16377.0
2023-05-31 12:30:00,138.4,138.52,138.4,138.47,16550.0,134.8871,135.0041,134.8871,134.9553,16550.0
2023-05-31 12:35:00,138.47,138.49,138.31,138.42,30453.0,134.9553,134.9748,134.7994,134.9066,30453.0
2023-05-31 12:40:00,138.4,138.44,138.33,138.37,25565.0,134.8871,134.9261,134.8189,134.8579,25565.0
2023-05-31 12:45:00,138.35,138.6,138.35,138.53,23487.0,134.8384,135.082,134.8384,135.0138,23487.0
2023-05-31 12:50:00,138.51,138.63,138.5,138.59,22637.0,134.9943,135.1113,134.9846,135.0723,22637.0
2023-05-31 12:55:00,138.6,138.73,138.55,138.7,24897.0,135.082,135.2087,135.0333,135.1795,24897.0
2023-05-31 13:00:00,138.65,138.65,138.38,138.38,22133.0,135.1308,135.1308,134.8676,134.8676,22133.0
2023-05-31 13:05:00,138.37,138.37,138.19,138.19,19264.0,134.8579,134.8579,134.6824,134.6824,19264.0
2023-05-31 13:10:00,138.19,138.19,138.01,138.04,56985.0,134.6824,134.6824,134.507,134.5362,56985.0
2023-05-31 13:15:00,138.05,138.14,137.9,137.97,27481.0,134.546,134.6337,134.3998,134.468,27481.0
2023-05-31 13:20:00,137.97,138.13,137.92,137.92,34646.0,134.468,134.624,134.4193,134.4193,34646.0
2023-05-31 13:25:00,137.92,137.96,137.8,137.87,14403.0,134.4193,134.4583,134.3023,134.3706,14403.0
2023-05-31 13:30:00,137.86,137.89,137.64,137.68,24908.0,134.3608,134.3901,134.1464,134.1854,24908.0
2023-05-31 13:35:00,137.65,137.78,137.61,137.76,44092.0,134.1561,134.2828,134.1172,134.2634,44092.0
2023-05-31 13:40:00,137.76,137.93,137.76,137.78,39796.0,134.2634,134.429,134.2634,134.2828,39796.0
2023-05-31 13:45:00,137.77,137.85,137.66,137.75,23713.0,134.2731,134.3511,134.1659,134.2536,23713.0
2023-05-31 13:50:00,137.75,137.77,137.63,137.76,18019.0,134.2536,134.2731,134.1367,134.2634,18019.0
2023-05-31 13:55:00,137.75,137.77,137.61,137.68,15965.0,134.2536,134.2731,134.1172,134.1854,15965.0
2023-05-31 14:00:00,137.66,137.7,137.58,137.61,46395.0,134.1659,134.2049,134.0879,134.1172,46395.0
2023-05-31 14:05:00,137.61,137.73,137.59,137.66,31121.0,134.1172,134.2341,134.0977,134.1659,31121.0
2023-05-31 14:10:00,137.68,137.72,137.64,137.67,22076.0,134.1854,134.2244,134.1464,134.1756,22076.0
2023-05-31 14:15:00,137.67,137.82,137.6,137.73,26678.0,134.1756,134.3218,134.1074,134.2341,26678.0
2023-05-31 14:20:00,137.74,137.75,137.65,137.65,20304.0,134.2439,134.2536,134.1561,134.1561,20304.0
2023-05-31 14:25:00,137.65,137.75,137.62,137.65,26363.0,134.1561,134.2536,134.1269,134.1561,26363.0
2023-05-31 14:30:00,137.65,137.7,137.58,137.66,15472.0,134.1561,134.2049,134.0879,134.1659,15472.0
2023-05-31 14:35:00,137.65,137.7,137.64,137.68,26567.0,134.1561,134.2049,134.1464,134.1854,26567.0
2023-05-31 14:40:00,137.68,137.68,137.5,137.56,44544.0,134.1854,134.1854,134.01,134.0684,44544.0
2023-05-31 14:45:00,137.56,137.7,137.55,137.67,39662.0,134.0684,134.2049,134.0587,134.1756,39662.0
2023-05-31 14:50:00,137.66,137.68,137.51,137.62,20045.0,134.1659,134.1854,134.0197,134.1269,20045.0
2023-05-31 14:55:00,137.64,137.7,137.59,137.6,19458.0,134.1464,134.2049,134.0977,134.1074,19458.0
2023-05-31 15:00:00,137.6,137.7,137.59,137.67,21608.0,134.1074,134.2049,134.0977,134.1756,21608.0
2023-05-31 15:05:00,137.66,137.72,137.61,137.68,31836.0,134.1659,134.2244,134.1172,134.1854,31836.0
2023-05-31 15:10:00,137.71,137.72,137.61,137.63,15904.0,134.2146,134.2244,134.1172,134.1367,15904.0
2023-05-31 15:15:00,137.64,137.67,137.6,137.66,17230.0,134.1464,134.1756,134.1074,134.1659,17230.0
2023-05-31 15:20:00,137.66,137.66,137.62,137.63,50497.0,134.1659,134.1659,134.1269,134.1367,50497.0
2023-05-31 15:25:00,137.63,137.67,137.61,137.61,30502.0,134.1367,134.1756,134.1172,134.1172,30502.0
2023-05-31 15:30:00,137.61,137.64,137.48,137.58,33647.0,134.1172,134.1464,133.9905,134.0879,33647.0
2023-05-31 15:35:00,137.6,137.66,137.57,137.59,26438.0,134.1074,134.1659,134.0782,134.0977,26438.0
2023-05-31 15:40:00,137.6,137.84,137.55,137.84,92536.0,134.1074,134.3413,134.0587,134.3413,92536.0
2023-05-31 15:45:00,137.85,137.89,137.61,137.63,58647.0,134.3511,134.3901,134.1172,134.1367,58647.0
2023-05-31 15:50:00,137.61,137.61,137.01,137.34,290052.0,134.1172,134.1172,133.5324,133.854,290052.0
2023-05-31 15:55:00,137.35,137.38,137.18,137.29,515380.0,133.8638,133.893,133.6981,133.8053,515380.0
2023-06-01 09:30:00,137.36,137.9,137.3,137.72,99716.0,133.8735,134.3998,133.815,134.2244,99716.0
2023-06-01 09:35:00,137.68,137.78,137.19,137.41,62565.0,134.1854,134.2828,133.7078,133.9222,62565.0
2023-06-01 09:40:00,137.42,137.53,137.18,137.3,24043.0,133.932,134.0392,133.6981,133.815,24043.0
2023-06-01 09:45:00,137.31,137.62,137.27,137.46,43061.0,133.8248,134.1269,133.7858,133.971,43061.0
2023-06-01 09:50:00,137.46,137.53,137.26,137.32,45168.0,133.971,134.0392,133.776,133.8345,45168.0
2023-06-01 09:55:00,137.35,137.45,137.29,137.4,21474.0,133.8638,133.9612,133.8053,133.9125,21474.0
2023-06-01 10:00:00,137.41,137.54,137.29,137.52,45132.0,133.9222,134.0489,133.8053,134.0294,45132.0
2023-06-01 10:05:00,137.53,137.96,137.5,137.96,72695.0,134.0392,134.4583,134.01,134.4583,72695.0
2023-06-01 10:10:00,137.97,138.03,137.74,138.02,75699.0,134.468,134.5265,134.2439,134.5168,75699.0
2023-06-01 10:15:00,138.05,138.18,137.95,138.0,58128.0,134.546,134.6727,134.4485,134.4973,58128.0
2023-06-01 10:20:00,137.99,138.27,137.99,138.15,148709.0,134.4875,134.7604,134.4875,134.6435,148709.0
2023-06-01 10:25:00,138.16,138.28,138.14,138.19,70908.0,134.6532,134.7702,134.6337,134.6824,70908.0
2023-06-01 10:30:00,138.21,138.24,138.1,138.15,95589.0,134.7019,134.7312,134.5947,134.6435,95589.0
2023-06-01 10:35:00,138.15,138.57,138.14,138.4,123461.0,134.6435,135.0528,134.6337,134.8871,123461.0
2023-06-01 10:40:00,138.39,138.53,138.26,138.26,164360.0,134.8774,135.0138,134.7507,134.7507,164360.0
2023-06-01 10:45:00,138.26,138.4,138.16,138.21,42532.0,134.7507,134.8871,134.6532,134.7019,42532.0
2023-06-01 10:50:00,138.21,138.51,138.16,138.48,60608.0,134.7019,134.9943,134.6532,134.9651,60608.0
2023-06-01 10:55:00,138.5,138.51,138.36,138.39,74742.0,134.9846,134.9943,134.8481,134.8774,74742.0
2023-06-01 11:00:00,138.39,138.4,138.3,138.39,26496.0,134.8774,134.8871,134.7896,134.8774,26496.0
2023-06-01 11:05:00,138.39,138.55,138.37,138.48,53212.0,134.8774,135.0333,134.8579,134.9651,53212.0
2023-06-01 11:10:00,138.47,138.76,138.45,138.74,99019.0,134.9553,135.238,134.9358,135.2185,99019.0
2023-06-01 11:15:00,138.74,138.8,138.67,138.69,62330.0,135.2185,135.277,135.1503,135.1697,62330.0
2023-06-01 11:20:00,138.69,138.8,138.58,138.8,85252.0,135.1697,135.277,135.0625,135.277,85252.0
2023-06-01 11:25:00,138.8,139.03,138.79,138.84,118539.0,135.277,135.5011,135.2672,135.3159,118539.0
2023-06-01 11:30:00,138.84,138.91,138.68,138.68,30047.0,135.3159,135.3842,135.16,135.16,30047.0
2023-06-01 11:35:00,138.66,138.75,138.63,138.73,43773.0,135.1405,135.2282,135.1113,135.2087,43773.0
2023-06-01 11:40:00,138.74,138.75,138.63,138.63,30975.0,135.2185,135.2282,135.1113,135.1113,30975.0
2023-06-01 11:45:00,138.65,138.67,138.52,138.56,22274.0,135.1308,135.1503,135.0041,135.043,22274.0
2023-06-01 11:50:00,138.56,138.56,138.4,138.43,52057.0,135.043,135.043,134.8871,134.9163,52057.0
2023-06-01 11:55:00,138.41,138.45,138.25,138.33,22319.0,134.8969,134.9358,134.7409,134.8189,22319.0
2023-06-01 12:00:00,138.34,138.77,138.34,138.59,32542.0,134.8286,135.2477,134.8286,135.0723,32542.0
2023-06-01 12:05:00,138.58,138.92,138.58,138.92,17727.0,135.0625,135.3939,135.0625,135.3939,17727.0
2023-06-01 12:10:00,138.91,138.91,138.69,138.7,32663.0,135.3842,135.3842,135.1697,135.1795,32663.0
2023-06-01 12:15:00,138.71,138.91,138.62,138.62,111645.0,135.1892,135.3842,135.1015,135.1015,111645.0
2023-06-01 12:20:00,138.6,138.86,138.59,138.69,70856.0,135.082,135.3354,135.0723,135.1697,70856.0
2023-06-01 12:25:00,138.67,138.79,138.63,138.68,30260.0,135.1503,135.2672,135.1113,135.16,30260.0
2023-06-01 12:30:00,138.7,138.89,138.67,138.88,33172.0,135.1795,135.3647,135.1503,135.3549,33172.0
2023-06-01 12:35:00,138.9,138.92,138.71,138.78,31125.0,135.3744,135.3939,135.1892,135.2575,31125.0
2023-06-01 12:40:00,138.76,138.8,138.61,138.69,37833.0,135.238,135.277,135.0918,135.1697,37833.0
2023-06-01 12:45:00,138.69,138.75,138.53,138.57,32438.0,135.1697,135.2282,135.0138,135.0528,32438.0
2023-06-01 12:50:00,138.56,138.6,138.49,138.57,26182.0,135.043,135.082,134.9748,135.0528,26182.0
2023-06-01 12:55:00,138.57,138.6,138.45,138.51,14160.0,135.0528,135.082,134.9358,134.9943,14160.0
2023-06-01 13:00:00,138.52,138.74,138.46,138.74,28727.0,135.0041,135.2185,134.9456,135.2185,28727.0
2023-06-01 13:05:00,138.78,138.83,138.66,138.78,18938.0,135.2575,135.3062,135.1405,135.2575,18938.0
2023-06-01 13:10:00,138.77,138.78,138.62,138.63,22624.0,135.2477,135.2575,135.1015,135.1113,22624.0
2023-06-01 13:15:00,138.64,138.65,138.53,138.62,26620.0,135.121,135.1308,135.0138,135.1015,26620.0
2023-06-01 13:20:00,138.6,138.6,138.49,138.5,25317.0,135.082,135.082,134.9748,134.9846,25317.0
2023-06-01 13:25:00,138.48,138.6,138.48,138.53,16854.0,134.9651,135.082,134.9651,135.0138,16854.0
2023-06-01 13:30:00,138.52,138.53,138.36,138.36,13304.0,135.0041,135.0138,134.8481,134.8481,13304.0
2023-06-01 13:35:00,138.36,138.63,138.34,138.6,35705.0,134.8481,135.1113,134.8286,135.082,35705.0
2023-06-01 13:40:00,138.6,138.81,138.56,138.79,73805.0,135.082,135.2867,135.043,135.2672,73805.0
2023-06-01 13:45:00,138.85,138.85,138.6,138.63,17432.0,135.3257,135.3257,135.082,135.1113,17432.0
2023-06-01 13:50:00,138.65,138.7,138.56,138.67,21450.0,135.1308,135.1795,135.043,135.1503,21450.0
2023-06-01 13:55:00,138.68,138.69,138.6,138.6,23205.0,135.16,135.1697,135.082,135.082,23205.0
2023-06-01 14:00:00,138.6,138.67,138.55,138.61,27924.0,135.082,135.1503,135.0333,135.0918,27924.0
2023-06-01 14:05:00,138.61,138.91,138.61,138.8,33967.0,135.0918,135.3842,135.0918,135.277,33967.0
2023-06-01 14:10:00,138.78,138.88,138.76,138.8,21451.0,135.2575,135.3549,135.238,135.277,21451.0
2023-06-01 14:15:00,138.84,138.86,138.73,138.76,29478.0,135.3159,135.3354,135.2087,135.238,29478.0
2023-06-01 14:20:00,138.77,138.85,138.75,138.76,21797.0,135.2477,135.3257,135.2282,135.238,21797.0
2023-06-01 14:25:00,138.76,138.8,138.73,138.76,30726.0,135.238,135.277,135.2087,135.238,30726.0
2023-06-01 14:30:00,138.75,138.75,138.62,138.63,37419.0,135.2282,135.2282,135.1015,135.1113,37419.0
2023-06-01 14:35:00,138.65,138.65,138.48,138.52,35255.0,135.1308,135.1308,134.9651,135.0041,35255.0
2023-06-01 14:40:00,138.52,138.55,138.49,138.53,19865.0,135.0041,135.0333,134.9748,135.0138,19865.0
2023-06-01 14:45:00,138.54,138.65,138.5,138.58,27186.0,135.0236,135.1308,134.9846,135.0625,27186.0
2023-06-01 14:50:00,138.57,138.81,138.55,138.66,15978.0,135.0528,135.2867,135.0333,135.1405,15978.0
2023-06-01 14:55:00,138.64,138.64,138.55,138.58,35077.0,135.121,135.121,135.0333,135.0625,35077.0
2023-06-01 15:00:00,138.59,138.71,138.56,138.64,34863.0,135.0723,135.1892,135.043,135.121,34863.0
2023-06-01 15:05:00,138.68,138.85,138.67,138.8,17339.0,135.16,135.3257,135.1503,135.277,17339.0
2023-06-01 15:10:00,138.81,138.92,138.76,138.92,20526.0,135.2867,135.3939,135.238,135.3939,20526.0
2023-06-01 15:15:00,138.94,139.12,138.91,139.12,26531.0,135.4134,135.5888,135.3842,135.5888,26531.0
2023-06-01 15:20:00,139.11,139.19,139.04,139.17,30113.0,135.5791,135.6571,135.5109,135.6376,30113.0
2023-06-01 15:25:00,139.17,139.2,139.08,139.11,42838.0,135.6376,135.6668,135.5498,135.5791,42838.0
2023-06-01 15:30:00,139.12,139.16,139.04,139.14,41848.0,135.5888,135.6278,135.5109,135.6083,41848.0
2023-06-01 15:35:00,139.14,139.14,138.85,138.85,43534.0,135.6083,135.6083,135.3257,135.3257,43534.0
2023-06-01 15:40:00,138.85,138.98,138.84,138.93,64167.0,135.3257,135.4524,135.3159,135.4037,64167.0
2023-06-01 15:45:00,138.93,138.96,138.83,138.91,51178.0,135.4037,135.4329,135.3062,135.3842,51178.0
2023-06-01 15:50:00,138.92,138.92,138.58,138.72,92506.0,135.3939,135.3939,135.0625,135.199,92506.0
2023-06-01 15:55:00,138.8,138.91,138.68,138.91,244197.0,135.277,135.3842,135.16,135.3842,244197.0
2023-06-02 09:30:00,128.99,130.89,126.36,128.24,1983216.0,125.716,127.5677,123.1527,124.985,1983216.0
2023-06-02 09:35:00,128.18,129.44,127.68,128.01,1359987.0,124.9265,126.1545,124.4392,124.7608,1359987.0
2023-06-02 09:40:00,127.98,129.94,127.84,129.81,1006754.0,124.7316,126.6418,124.5951,126.5151,1006754.0
2023-06-02 09:45:00,129.74,130.15,128.65,129.39,729743.0,126.4469,126.8465,125.3846,126.1058,729743.0
2023-06-02 09:50:00,129.4,129.57,128.26,128.53,546252.0,126.1155,126.2812,125.0045,125.2676,546252.0
2023-06-02 09:55:00,128.51,128.59,126.41,126.48,560016.0,125.2481,125.3261,123.2014,123.2697,560016.0
2023-06-02 10:00:00,126.48,127.63,126.37,126.98,582747.0,123.2697,124.3905,123.1625,123.757,582747.0
2023-06-02 10:05:00,126.98,127.56,126.7,127.5,270882.0,123.757,124.3223,123.4841,124.2638,270882.0
2023-06-02 10:10:00,127.44,127.9,126.85,127.14,331843.0,124.2053,124.6536,123.6303,123.9129,331843.0
2023-06-02 10:15:00,127.14,127.14,126.44,126.65,467883.0,123.9129,123.9129,123.2307,123.4353,467883.0
2023-06-02 10:20:00,126.65,126.73,125.69,125.72,548649.0,123.4353,123.5133,122.4997,122.529,548649.0
2023-06-02 10:25:00,125.66,126.24,124.91,126.17,654224.0,122.4705,123.0358,121.7395,122.9675,654224.0
2023-06-02 10:30:00,126.15,126.36,125.0,125.36,402937.0,122.948,123.1527,121.8272,122.1781,402937.0
2023-06-02 10:35:00,125.38,125.83,125.19,125.72,342418.0,122.1976,122.6362,122.0124,122.529,342418.0
2023-06-02 10:40:00,125.73,127.46,125.68,127.33,603760.0,122.5387,124.2248,122.49,124.0981,603760.0
2023-06-02 10:45:00,127.32,127.32,126.0,126.06,539534.0,124.0883,124.0883,122.8018,122.8603,539534.0
2023-06-02 10:50:00,126.07,126.08,125.08,125.36,451582.0,122.8701,122.8798,121.9052,122.1781,451582.0
2023-06-02 10:55:00,125.38,126.6,125.33,126.17,483004.0,122.1976,123.3866,122.1489,122.9675,483004.0
2023-06-02 11:00:00,126.16,126.93,126.07,126.42,191834.0,122.9578,123.7082,122.8701,123.2112,191834.0
2023-06-02 11:05:00,126.43,126.57,125.93,126.11,195209.0,123.2209,123.3574,122.7336,122.9091,195209.0
2023-06-02 11:10:00,126.1,126.93,126.1,126.82,217491.0,122.8993,123.7082,122.8993,123.601,217491.0
2023-06-02 11:15:00,126.79,127.38,126.64,127.09,402845.0,123.5718,124.1468,123.4256,123.8642,402845.0
2023-06-02 11:20:00,127.09,127.25,126.83,126.94,235689.0,123.8642,124.0201,123.6108,123.718,235689.0
2023-06-02 11:25:00,126.95,127.13,126.29,126.44,237528.0,123.7277,123.9032,123.0845,123.2307,237528.0
2023-06-02 11:30:00,126.42,127.03,126.12,126.71,355605.0,123.2112,123.8057,122.9188,123.4938,355605.0
2023-06-02 11:35:00,126.71,128.91,126.36,128.71,606146.0,123.4938,125.638,123.1527,125.4431,606146.0
2023-06-02 11:40:00,128.72,129.19,127.27,127.31,676870.0,125.4528,125.9109,124.0396,124.0786,676870.0
2023-06-02 11:45:00,127.26,128.0,127.24,127.74,223837.0,124.0299,124.7511,124.0104,124.4977,223837.0
2023-06-02 11:50:00,127.74,128.0,127.32,127.44,268396.0,124.4977,124.7511,124.0883,124.2053,268396.0
2023-06-02 11:55:00,127.43,127.58,126.5,127.5,323964.0,124.1956,124.3417,123.2892,124.2638,323964.0
2023-06-02 12:00:00,127.5,127.71,127.11,127.44,203247.0,124.2638,124.4684,123.8837,124.2053,203247.0
2023-06-02 12:05:00,127.43,128.51,127.34,128.26,411567.0,124.1956,125.2481,124.1078,125.0045,411567.0
2023-06-02 12:10:00,128.3,129.89,128.15,129.48,585608.0,125.0435,126.5931,124.8973,126.1935,585608.0
2023-06-02 12:15:00,129.51,129.76,128.44,128.7,343973.0,126.2228,126.4664,125.1799,125.4333,343973.0
2023-06-02 12:20:00,128.63,129.01,128.35,128.97,179034.0,125.3651,125.7354,125.0922,125.6965,179034.0
2023-06-02 12:25:00,128.98,129.12,128.31,128.35,228412.0,125.7062,125.8427,125.0532,125.0922,228412.0
2023-06-02 12:30:00,128.33,128.65,128.06,128.62,233861.0,125.0727,125.3846,124.8096,125.3553,233861.0
2023-06-02 12:35:00,128.64,129.99,128.63,129.57,411909.0,125.3748,126.6906,125.3651,126.2812,411909.0
2023-06-02 12:40:00,129.52,129.6,129.0,129.1,307927.0,126.2325,126.3105,125.7257,125.8232,307927.0
2023-06-02 12:45:00,129.1,129.12,128.55,128.89,185614.0,125.8232,125.8427,125.2871,125.6185,185614.0
2023-06-02 12:50:00,128.86,129.45,128.79,129.39,126185.0,125.5893,126.1643,125.521,126.1058,126185.0
2023-06-02 12:55:00,129.39,129.82,129.37,129.57,187513.0,126.1058,126.5249,126.0863,126.2812,187513.0
2023-06-02 13:00:00,129.53,129.94,129.24,129.71,242827.0,126.2422,126.6418,125.9596,126.4177,242827.0
2023-06-02 13:05:00,129.71,129.99,129.64,129.89,167067.0,126.4177,126.6906,126.3495,126.5931,167067.0
2023-06-02 13:10:00,129.88,129.93,129.54,129.69,219693.0,126.5834,126.6321,126.252,126.3982,219693.0
2023-06-02 13:15:00,129.7,129.72,129.34,129.53,207725.0,126.4079,126.4274,126.0571,126.2422,207725.0
2023-06-02 13:20:00,129.5,129.53,129.28,129.48,117148.0,126.213,126.2422,125.9986,126.1935,117148.0
2023-06-02 13:25:00,129.48,129.52,129.24,129.44,95824.0,126.1935,126.2325,125.9596,126.1545,95824.0
2023-06-02 13:30:00,129.44,130.0,129.35,129.84,192494.0,126.1545,126.7003,126.0668,126.5444,192494.0
2023-06-02 13:35:00,129.84,130.0,129.32,129.39,330440.0,126.5444,126.7003,126.0376,126.1058,330440.0
2023-06-02 13:40:00,129.39,129.57,129.31,129.47,88338.0,126.1058,126.2812,126.0278,126.1838,88338.0
2023-06-02 13:45:00,129.47,129.78,129.35,129.54,115538.0,126.1838,126.4859,126.0668,126.252,115538.0
2023-06-02 13:50:00,129.52,129.57,129.03,129.19,127491.0,126.2325,126.2812,125.7549,125.9109,127491.0
2023-06-02 13:55:00,129.14,129.27,128.99,129.03,92734.0,125.8621,125.9888,125.716,125.7549,92734.0
2023-06-02 14:00:00,129.04,129.05,128.38,128.39,170660.0,125.7647,125.7744,125.1214,125.1312,170660.0
2023-06-02 14:05:00,128.39,128.61,128.16,128.47,109796.0,125.1312,125.3456,124.907,125.2092,109796.0
2023-06-02 14:10:00,128.5,128.69,128.37,128.54,80928.0,125.2384,125.4236,125.1117,125.2774,80928.0
2023-06-02 14:15:00,128.54,128.74,128.5,128.63,86118.0,125.2774,125.4723,125.2384,125.3651,86118.0
2023-06-02 14:20:00,128.62,128.77,128.46,128.48,84374.0,125.3553,125.5015,125.1994,125.2189,84374.0
2023-06-02 14:25:00,128.48,128.59,128.18,128.28,110604.0,125.2189,125.3261,124.9265,125.024,110604.0
2023-06-02 14:30:00,128.28,128.31,128.0,128.22,252881.0,125.024,125.0532,124.7511,124.9655,252881.0
2023-06-02 14:35:00,128.22,128.7,128.22,128.61,123445.0,124.9655,125.4333,124.9655,125.3456,123445.0
2023-06-02 14:40:00,128.6,128.9,128.55,128.81,105739.0,125.3359,125.6282,125.2871,125.5405,105739.0
2023-06-02 14:45:00,128.81,129.1,128.62,128.88,212858.0,125.5405,125.8232,125.3553,125.6087,212858.0
2023-06-02 14:50:00,128.86,129.22,128.82,129.16,254109.0,125.5893,125.9401,125.5503,125.8816,254109.0
2023-06-02 14:55:00,129.18,129.28,129.0,129.05,174545.0,125.9011,125.9986,125.7257,125.7744,174545.0
2023-06-02 15:00:00,129.05,129.22,128.71,128.71,207871.0,125.7744,125.9401,125.4431,125.4431,207871.0
2023-06-02 15:05:00,128.72,128.72,128.2,128.3,159028.0,125.4528,125.4528,124.946,125.0435,159028.0
2023-06-02 15:10:00,128.31,128.33,127.96,128.29,213370.0,125.0532,125.0727,124.7121,125.0337,213370.0
2023-06-02 15:15:00,128.3,128.41,128.23,128.3,197531.0,125.0435,125.1507,124.9752,125.0435,197531.0
2023-06-02 15:20:00,128.3,128.51,128.25,128.39,162519.0,125.0435,125.2481,124.9947,125.1312,162519.0
2023-06-02 15:25:00,128.4,128.51,128.32,128.46,162146.0,125.1409,125.2481,125.063,125.1994,162146.0
2023-06-02 15:30:00,128.46,128.81,128.45,128.8,254507.0,125.1994,125.5405,125.1897,125.5308,254507.0
2023-06-02 15:35:00,128.8,129.75,128.75,129.59,677534.0,125.5308,126.4567,125.482,126.3007,677534.0
2023-06-02 15:40:00,129.59,130.13,129.56,129.93,690691.0,126.3007,126.827,126.2715,126.6321,690691.0
2023-06-02 15:45:00,129.94,130.19,129.54,129.8,675307.0,126.6418,126.8855,126.252,126.5054,675307.0
2023-06-02 15:50:00,129.79,130.21,129.64,130.15,685636.0,126.4956,126.905,126.3495,126.8465,685636.0
2023-06-02 15:55:00,130.15,131.35,130.14,131.19,2046946.0,126.8465,128.0161,126.8368,127.8601,2046946.0
2023-06-05 09:30:00,131.97,132.0,130.89,130.96,354477.0,128.6203,128.6496,127.5677,127.636,354477.0
2023-06-05 09:35:00,130.97,131.39,130.92,131.26,134809.0,127.6457,128.055,127.597,127.9283,134809.0
2023-06-05 09:40:00,131.22,131.74,131.18,131.65,188892.0,127.8894,128.3962,127.8504,128.3084,188892.0
2023-06-05 09:45:00,131.69,132.54,131.64,132.0,365368.0,128.3474,129.1758,128.2987,128.6496,365368.0
2023-06-05 09:50:00,132.02,132.44,131.54,132.13,166306.0,128.669,129.0784,128.2012,128.7763,166306.0
2023-06-05 09:55:00,132.12,132.44,131.93,132.34,108107.0,128.7665,129.0784,128.5813,128.9809,108107.0
2023-06-05 10:00:00,132.34,132.55,132.09,132.33,247007.0,128.9809,129.1856,128.7373,128.9712,247007.0
2023-06-05 10:05:00,132.37,132.41,132.0,132.29,266572.0,129.0102,129.0491,128.6496,128.9322,266572.0
2023-06-05 10:10:00,132.29,132.84,132.22,132.4,126279.0,128.9322,129.4682,128.864,129.0394,126279.0
2023-06-05 10:15:00,132.39,132.75,132.37,132.75,100302.0,129.0297,129.3805,129.0102,129.3805,100302.0
2023-06-05 10:20:00,132.74,132.82,132.46,132.5,151489.0,129.3708,129.4487,129.0979,129.1369,151489.0
2023-06-05 10:25:00,132.5,132.72,132.41,132.53,64614.0,129.1369,129.3513,129.0491,129.1661,64614.0
2023-06-05 10:30:00,132.53,132.64,132.24,132.5,103918.0,129.1661,129.2733,128.8835,129.1369,103918.0
2023-06-05 10:35:00,132.52,132.66,132.07,132.66,86461.0,129.1564,129.2928,128.7178,129.2928,86461.0
2023-06-05 10:40:00,132.67,132.67,132.44,132.61,98169.0,129.3025,129.3025,129.0784,129.2441,98169.0
2023-06-05 10:45:00,132.57,132.98,132.55,132.75,91675.0,129.2051,129.6047,129.1856,129.3805,91675.0
2023-06-05 10:50:00,132.75,132.92,132.57,132.88,77115.0,129.3805,129.5462,129.2051,129.5072,77115.0
2023-06-05 10:55:00,132.88,133.01,132.76,132.88,80097.0,129.5072,129.6339,129.3903,129.5072,80097.0
2023-06-05 11:00:00,132.89,132.9,132.72,132.72,63679.0,129.517,129.5267,129.3513,129.3513,63679.0
2023-06-05 11:05:00,132.73,132.82,132.59,132.7,55454.0,129.361,129.4487,129.2246,129.3318,55454.0
2023-06-05 11:10:00,132.71,132.89,132.59,132.62,42876.0,129.3415,129.517,129.2246,129.2538,42876.0
2023-06-05 11:15:00,132.61,132.71,132.48,132.6,47360.0,129.2441,129.3415,129.1174,129.2343,47360.0
2023-06-05 11:20:00,132.6,132.6,132.39,132.5,63893.0,129.2343,129.2343,129.0297,129.1369,63893.0
2023-06-05 11:25:00,132.53,132.69,132.5,132.61,49168.0,129.1661,129.322,129.1369,129.2441,49168.0
2023-06-05 11:30:00,132.6,132.67,132.44,132.49,65930.0,129.2343,129.3025,129.0784,129.1271,65930.0
2023-06-05 11:35:00,132.5,132.7,132.5,132.65,37453.0,129.1369,129.3318,129.1369,129.2831,37453.0
2023-06-05 11:40:00,132.65,132.65,132.43,132.5,71254.0,129.2831,129.2831,129.0686,129.1369,71254.0
2023-06-05 11:45:00,132.5,132.67,132.45,132.48,60872.0,129.1369,129.3025,129.0881,129.1174,60872.0
2023-06-05 11:50:00,132.47,132.89,132.47,132.81,47629.0,129.1076,129.517,129.1076,129.439,47629.0
2023-06-05 11:55:00,132.8,132.8,132.55,132.56,21966.0,129.4292,129.4292,129.1856,129.1953,21966.0
2023-06-05 12:00:00,132.56,132.72,132.42,132.58,70380.0,129.1953,129.3513,129.0589,129.2148,70380.0
2023-06-05 12:05:00,132.57,132.64,132.4,132.64,104826.0,129.2051,129.2733,129.0394,129.2733,104826.0
2023-06-05 12:10:00,132.65,132.74,132.48,132.67,58307.0,129.2831,129.3708,129.1174,129.3025,58307.0
2023-06-05 12:15:00,132.69,132.7,132.32,132.34,52425.0,129.322,129.3318,128.9614,128.9809,52425.0
2023-06-05 12:20:00,132.34,132.49,132.25,132.31,44728.0,128.9809,129.1271,128.8932,128.9517,44728.0
2023-06-05 12:25:00,132.3,132.39,132.19,132.27,37135.0,128.9419,129.0297,128.8347,128.9127,37135.0
2023-06-05 12:30:00,132.25,132.39,132.21,132.27,30948.0,128.8932,129.0297,128.8542,128.9127,30948.0
2023-06-05 12:35:00,132.27,132.28,132.06,132.08,32707.0,128.9127,128.9224,128.708,128.7275,32707.0
2023-06-05 12:40:00,132.11,132.16,132.0,132.14,35407.0,128.7568,128.8055,128.6496,128.786,35407.0
2023-06-05 12:45:00,132.17,132.17,132.02,132.13,30841.0,128.8152,128.8152,128.669,128.7763,30841.0
2023-06-05 12:50:00,132.13,132.15,131.91,132.1,36185.0,128.7763,128.7957,128.5618,128.747,36185.0
2023-06-05 12:55:00,132.1,132.11,131.8,132.03,30060.0,128.747,128.7568,128.4546,128.6788,30060.0
2023-06-05 13:00:00,132.03,132.36,132.03,132.18,46962.0,128.6788,129.0004,128.6788,128.825,46962.0
2023-06-05 13:05:00,132.21,132.31,132.14,132.15,24521.0,128.8542,128.9517,128.786,128.7957,24521.0
2023-06-05 13:10:00,132.15,132.37,132.14,132.25,23227.0,128.7957,129.0102,128.786,128.8932,23227.0
2023-06-05 13:15:00,132.25,132.38,132.13,132.27,35561.0,128.8932,129.0199,128.7763,128.9127,35561.0
2023-06-05 13:20:00,132.3,132.4,132.28,132.38,34060.0,128.9419,129.0394,128.9224,129.0199,34060.0
2023-06-05 13:25:00,132.38,132.43,132.31,132.35,25042.0,129.0199,129.0686,128.9517,128.9907,25042.0
2023-06-05 13:30:00,132.36,132.36,132.19,132.27,42918.0,129.0004,129.0004,128.8347,128.9127,42918.0
2023-06-05 13:35:00,132.26,132.27,131.98,132.02,31006.0,128.903,128.9127,128.6301,128.669,31006.0
2023-06-05 13:40:00,132.02,132.08,131.86,131.88,48961.0,128.669,128.7275,128.5131,128.5326,48961.0
2023-06-05 13:45:00,131.88,131.95,131.88,131.9,31266.0,128.5326,128.6008,128.5326,128.5521,31266.0
2023-06-05 13:50:00,131.91,131.93,131.87,131.89,34221.0,128.5618,128.5813,128.5229,128.5423,34221.0
2023-06-05 13:55:00,131.89,132.25,131.88,132.23,55868.0,128.5423,128.8932,128.5326,128.8737,55868.0
2023-06-05 14:00:00,132.24,132.29,132.12,132.18,44901.0,128.8835,128.9322,128.7665,128.825,44901.0
2023-06-05 14:05:00,132.18,132.2,132.01,132.07,33853.0,128.825,128.8445,128.6593,128.7178,33853.0
2023-06-05 14:10:00,132.07,132.12,131.91,131.95,49103.0,128.7178,128.7665,128.5618,128.6008,49103.0
2023-06-05 14:15:00,131.94,132.16,131.91,132.04,72480.0,128.5911,128.8055,128.5618,128.6885,72480.0
2023-06-05 14:20:00,132.05,132.17,131.9,132.06,63269.0,128.6983,128.8152,128.5521,128.708,63269.0
2023-06-05 14:25:00,132.06,132.07,131.91,131.94,37032.0,128.708,128.7178,128.5618,128.5911,37032.0
2023-06-05 14:30:00,131.94,132.03,131.82,131.94,46064.0,128.5911,128.6788,128.4741,128.5911,46064.0
2023-06-05 14:35:00,131.94,132.17,131.94,132.03,46871.0,128.5911,128.8152,128.5911,128.6788,46871.0
2023-06-05 14:40:00,132.04,132.07,131.87,132.05,32989.0,128.6885,128.7178,128.5229,128.6983,32989.0
2023-06-05 14:45:00,132.06,132.34,131.96,132.32,64987.0,128.708,128.9809,128.6106,128.9614,64987.0
2023-06-05 14:50:00,132.32,132.46,132.32,132.39,60016.0,128.9614,129.0979,128.9614,129.0297,60016.0
2023-06-05 14:55:00,132.39,132.56,132.3,132.3,38077.0,129.0297,129.1953,128.9419,128.9419,38077.0
2023-06-05 15:00:00,132.3,132.47,132.22,132.4,38553.0,128.9419,129.1076,128.864,129.0394,38553.0
2023-06-05 15:05:00,132.4,132.48,132.34,132.42,32835.0,129.0394,129.1174,128.9809,129.0589,32835.0
2023-06-05 15:10:00,132.44,132.55,132.44,132.44,36401.0,129.0784,129.1856,129.0784,129.0784,36401.0
2023-06-05 15:15:00,132.44,132.5,132.39,132.44,42433.0,129.0784,129.1369,129.0297,129.0784,42433.0
2023-06-05 15:20:00,132.44,132.44,132.28,132.4,49808.0,129.0784,129.0784,128.9224,129.0394,49808.0
2023-06-05 15:25:00,132.4,132.41,132.19,132.23,69083.0,129.0394,129.0491,128.8347,128.8737,69083.0
2023-06-05 15:30:00,132.23,132.37,132.22,132.28,45410.0,128.8737,129.0102,128.864,128.9224,45410.0
2023-06-05 15:35:00,132.27,132.34,132.21,132.25,65902.0,128.9127,128.9809,128.8542,128.8932,65902.0
2023-06-05 15:40:00,132.25,132.48,132.25,132.34,64024.0,128.8932,129.1174,128.8932,128.9809,64024.0
2023-06-05 15:45:00,132.32,132.7,132.32,132.58,109658.0,128.9614,129.3318,128.9614,129.2148,109658.0
2023-06-05 15:50:00,132.59,132.62,132.37,132.38,176705.0,129.2246,129.2538,129.0102,129.0199,176705.0
2023-06-05 15:55:00,132.37,132.41,132.18,132.25,324920.0,129.0102,129.0491,128.825,128.8932,324920.0
2023-06-06 09:30:00,131.26,131.92,130.81,130.85,150761.0,127.9283,128.5716,127.4898,127.5287,150761.0
2023-06-06 09:35:00,130.8,130.81,130.12,130.29,104590.0,127.48,127.4898,126.8173,126.983,104590.0
2023-06-06 09:40:00,130.32,130.36,129.62,130.02,94708.0,127.0122,127.0512,126.33,126.7198,94708.0
2023-06-06 09:45:00,130.02,130.45,129.79,130.14,81884.0,126.7198,127.1389,126.4956,126.8368,81884.0
2023-06-06 09:50:00,130.17,130.29,129.78,129.78,193759.0,126.866,126.983,126.4859,126.4859,193759.0
2023-06-06 09:55:00,129.8,129.94,129.66,129.78,140448.0,126.5054,126.6418,126.3689,126.4859,140448.0
2023-06-06 10:00:00,129.78,130.04,129.51,129.81,117030.0,126.4859,126.7393,126.2228,126.5151,117030.0
2023-06-06 10:05:00,129.85,130.66,129.8,130.56,89784.0,126.5541,127.3436,126.5054,127.2461,89784.0
2023-06-06 10:10:00,130.57,130.77,130.16,130.16,108864.0,127.2559,127.4508,126.8563,126.8563,108864.0
2023-06-06 10:15:00,130.16,130.21,129.8,129.81,172073.0,126.8563,126.905,126.5054,126.5151,172073.0
2023-06-06 10:20:00,129.8,129.87,129.6,129.78,132034.0,126.5054,126.5736,126.3105,126.4859,132034.0
2023-06-06 10:25:00,129.76,129.78,129.16,129.17,111737.0,126.4664,126.4859,125.8816,125.8914,111737.0
2023-06-06 10:30:00,129.17,129.33,129.06,129.28,119145.0,125.8914,126.0473,125.7842,125.9986,119145.0
2023-06-06 10:35:00,129.31,129.58,129.15,129.34,90475.0,126.0278,126.291,125.8719,126.0571,90475.0
2023-06-06 10:40:00,129.36,129.61,129.2,129.27,105376.0,126.0766,126.3202,125.9206,125.9888,105376.0
2023-06-06 10:45:00,129.29,129.43,129.06,129.06,76309.0,126.0083,126.1448,125.7842,125.7842,76309.0
2023-06-06 10:50:00,129.05,129.15,128.84,128.89,131642.0,125.7744,125.8719,125.5698,125.6185,131642.0
2023-06-06 10:55:00,128.89,128.89,128.59,128.77,119005.0,125.6185,125.6185,125.3261,125.5015,119005.0
2023-06-06 11:00:00,128.77,128.82,128.52,128.66,80634.0,125.5015,125.5503,125.2579,125.3943,80634.0
2023-06-06 11:05:00,128.66,128.91,128.27,128.3,134639.0,125.3943,125.638,125.0142,125.0435,134639.0
2023-06-06 11:10:00,128.31,128.5,128.19,128.42,118215.0,125.0532,125.2384,124.9363,125.1604,118215.0
2023-06-06 11:15:00,128.39,128.53,128.26,128.39,79148.0,125.1312,125.2676,125.0045,125.1312,79148.0
2023-06-06 11:20:00,128.4,128.46,128.27,128.34,80404.0,125.1409,125.1994,125.0142,125.0825,80404.0
2023-06-06 11:25:00,128.34,128.35,128.09,128.14,129863.0,125.0825,125.0922,124.8388,124.8875,129863.0
2023-06-06 11:30:00,128.15,128.23,127.88,128.22,108164.0,124.8973,124.9752,124.6341,124.9655,108164.0
2023-06-06 11:35:00,128.25,128.39,128.0,128.13,90653.0,124.9947,125.1312,124.7511,124.8778,90653.0
2023-06-06 11:40:00,128.15,128.16,127.98,128.0,90197.0,124.8973,124.907,124.7316,124.7511,90197.0
2023-06-06 11:45:00,128.02,128.06,127.76,127.81,119769.0,124.7706,124.8096,124.5172,124.5659,119769.0
2023-06-06 11:50:00,127.81,127.9,127.53,127.75,124398.0,124.5659,124.6536,124.293,124.5074,124398.0
2023-06-06 11:55:00,127.73,127.82,127.56,127.71,91741.0,124.4879,124.5757,124.3223,124.4684,91741.0
2023-06-06 12:00:00,127.72,127.97,127.72,127.91,91825.0,124.4782,124.7218,124.4782,124.6634,91825.0
2023-06-06 12:05:00,127.92,128.19,127.82,128.09,107342.0,124.6731,124.9363,124.5757,124.8388,107342.0
2023-06-06 12:10:00,128.09,128.2,127.98,128.19,57592.0,124.8388,124.946,124.7316,124.9363,57592.0
2023-06-06 12:15:00,128.24,128.59,128.24,128.54,73289.0,124.985,125.3261,124.985,125.2774,73289.0
2023-06-06 12:20:00,128.52,128.78,128.52,128.69,58125.0,125.2579,125.5113,125.2579,125.4236,58125.0
2023-06-06 12:25:00,128.69,128.75,128.4,128.5,47952.0,125.4236,125.482,125.1409,125.2384,47952.0
2023-06-06 12:30:00,128.51,128.51,128.29,128.31,72685.0,125.2481,125.2481,125.0337,125.0532,72685.0
2023-06-06 12:35:00,128.31,128.32,128.02,128.13,107333.0,125.0532,125.063,124.7706,124.8778,107333.0
2023-06-06 12:40:00,128.12,128.14,127.94,127.99,64905.0,124.868,124.8875,124.6926,124.7413,64905.0
2023-06-06 12:45:00,127.98,128.24,127.91,128.09,100888.0,124.7316,124.985,124.6634,124.8388,100888.0
2023-06-06 12:50:00,128.09,128.14,128.04,128.11,46477.0,124.8388,124.8875,124.7901,124.8583,46477.0
2023-06-06 12:55:00,128.11,128.25,128.05,128.2,49164.0,124.8583,124.9947,124.7998,124.946,49164.0
2023-06-06 13:00:00,128.2,128.25,128.12,128.2,42202.0,124.946,124.9947,124.868,124.946,42202.0
2023-06-06 13:05:00,128.19,128.48,128.19,128.42,56615.0,124.9363,125.2189,124.9363,125.1604,56615.0
2023-06-06 13:10:00,128.42,128.49,128.28,128.37,49195.0,125.1604,125.2286,125.024,125.1117,49195.0
2023-06-06 13:15:00,128.36,128.4,128.32,128.39,72225.0,125.1019,125.1409,125.063,125.1312,72225.0
2023-06-06 13:20:00,128.38,128.4,128.19,128.26,51127.0,125.1214,125.1409,124.9363,125.0045,51127.0
2023-06-06 13:25:00,128.28,128.28,128.11,128.24,58236.0,125.024,125.024,124.8583,124.985,58236.0
2023-06-06 13:30:00,128.25,128.25,128.08,128.12,40531.0,124.9947,124.9947,124.8291,124.868,40531.0
2023-06-06 13:35:00,128.13,128.14,127.39,128.04,75713.0,124.8778,124.8875,124.1566,124.7901,75713.0
2023-06-06 13:40:00,128.06,128.21,128.0,128.08,32118.0,124.8096,124.9558,124.7511,124.8291,32118.0
2023-06-06 13:45:00,128.08,128.11,127.97,128.0,43461.0,124.8291,124.8583,124.7218,124.7511,43461.0
2023-06-06 13:50:00,127.98,127.99,127.71,127.84,73712.0,124.7316,124.7413,124.4684,124.5951,73712.0
2023-06-06 13:55:00,127.82,128.07,127.7,127.82,59227.0,124.5757,124.8193,124.4587,124.5757,59227.0
2023-06-06 14:00:00,127.84,127.86,127.73,127.84,84265.0,124.5951,124.6146,124.4879,124.5951,84265.0
2023-06-06 14:05:00,127.84,127.92,127.84,127.9,42233.0,124.5951,124.6731,124.5951,124.6536,42233.0
2023-06-06 14:10:00,127.9,128.01,127.85,127.88,77885.0,124.6536,124.7608,124.6049,124.6341,77885.0
2023-06-06 14:15:00,127.87,128.02,127.75,127.93,65976.0,124.6244,124.7706,124.5074,124.6829,65976.0
2023-06-06 14:20:00,127.95,128.0,127.83,127.94,107580.0,124.7024,124.7511,124.5854,124.6926,107580.0
2023-06-06 14:25:00,127.95,127.96,127.86,127.91,70075.0,124.7024,124.7121,124.6146,124.6634,70075.0
2023-06-06 14:30:00,127.92,127.92,127.79,127.81,59931.0,124.6731,124.6731,124.5464,124.5659,59931.0
2023-06-06 14:35:00,127.82,127.85,127.78,127.84,64926.0,124.5757,124.6049,124.5367,124.5951,64926.0
2023-06-06 14:40:00,127.83,127.92,127.81,127.86,52035.0,124.5854,124.6731,124.5659,124.6146,52035.0
2023-06-06 14:45:00,127.85,127.99,127.85,127.96,82540.0,124.6049,124.7413,124.6049,124.7121,82540.0
2023-06-06 14:50:00,127.97,128.06,127.86,127.88,76838.0,124.7218,124.8096,124.6146,124.6341,76838.0
2023-06-06 14:55:00,127.88,128.0,127.87,127.96,49143.0,124.6341,124.7511,124.6244,124.7121,49143.0
2023-06-06 15:00:00,127.96,128.04,127.93,127.99,46847.0,124.7121,124.7901,124.6829,124.7413,46847.0
2023-06-06 15:05:00,127.99,128.02,127.98,128.0,52211.0,124.7413,124.7706,124.7316,124.7511,52211.0
2023-06-06 15:10:00,128.0,128.15,127.98,128.09,162353.0,124.7511,124.8973,124.7316,124.8388,162353.0
2023-06-06 15:15:00,128.09,128.11,127.97,128.09,73813.0,124.8388,124.8583,124.7218,124.8388,73813.0
2023-06-06 15:20:00,128.09,128.1,127.99,128.02,65166.0,124.8388,124.8485,124.7413,124.7706,65166.0
2023-06-06 15:25:00,128.03,128.1,128.0,128.06,116262.0,124.7803,124.8485,124.7511,124.8096,116262.0
2023-06-06 15:30:00,128.06,128.44,128.05,128.41,164371.0,124.8096,125.1799,124.7998,125.1507,164371.0
2023-06-06 15:35:00,128.41,128.75,128.3,128.65,196828.0,125.1507,125.482,125.0435,125.3846,196828.0
2023-06-06 15:40:00,128.65,128.87,128.57,128.87,192200.0,125.3846,125.599,125.3066,125.599,192200.0
2023-06-06 15:45:00,128.86,128.91,128.66,128.8,175415.0,125.5893,125.638,125.3943,125.5308,175415.0
2023-06-06 15:50:00,128.8,128.88,128.7,128.76,267141.0,125.5308,125.6087,125.4333,125.4918,267141.0
2023-06-06 15:55:00,128.75,128.76,128.51,128.54,421775.0,125.482,125.4918,125.2481,125.2774,421775.0
2023-06-07 09:30:00,128.85,129.0,128.04,128.5,167131.0,125.5795,125.7257,124.7901,125.2384,167131.0
2023-06-07 09:35:00,128.49,128.69,128.28,128.35,99435.0,125.2286,125.4236,125.024,125.0922,99435.0
2023-06-07 09:40:00,128.35,128.52,128.04,128.1,82280.0,125.0922,125.2579,124.7901,124.8485,82280.0
2023-06-07 09:45:00,128.1,128.11,127.5,127.71,140986.0,124.8485,124.8583,124.2638,124.4684,140986.0
2023-06-07 09:50:00,127.73,127.95,127.35,127.4,120142.0,124.4879,124.7024,124.1176,124.1663,120142.0
2023-06-07 09:55:00,127.38,127.53,127.06,127.42,139068.0,124.1468,124.293,123.8349,124.1858,139068.0
2023-06-07 10:00:00,127.41,127.61,127.25,127.37,85407.0,124.1761,124.371,124.0201,124.1371,85407.0
2023-06-07 10:05:00,127.37,127.78,127.35,127.53,116556.0,124.1371,124.5367,124.1176,124.293,116556.0
2023-06-07 10:10:00,127.53,127.57,127.05,127.1,89193.0,124.293,124.332,123.8252,123.8739,89193.0
2023-06-07 10:15:00,127.06,127.23,127.05,127.07,69137.0,123.8349,124.0006,123.8252,123.8447,69137.0
2023-06-07 10:20:00,127.07,127.09,126.71,126.97,207047.0,123.8447,123.8642,123.4938,123.7472,207047.0
2023-06-07 10:25:00,126.98,127.4,126.97,127.07,71428.0,123.757,124.1663,123.7472,123.8447,71428.0
2023-06-07 10:30:00,127.07,127.1,126.52,126.54,132571.0,123.8447,123.8739,123.3086,123.3281,132571.0
2023-06-07 10:35:00,126.54,126.84,126.49,126.64,292308.0,123.3281,123.6205,123.2794,123.4256,292308.0
2023-06-07 10:40:00,126.65,126.71,126.05,126.25,175214.0,123.4353,123.4938,122.8506,123.0455,175214.0
2023-06-07 10:45:00,126.23,126.85,126.21,126.61,125608.0,123.026,123.6303,123.0065,123.3964,125608.0
2023-06-07 10:50:00,126.61,126.79,126.41,126.55,93361.0,123.3964,123.5718,123.2014,123.3379,93361.0
2023-06-07 10:55:00,126.56,126.64,126.29,126.52,78157.0,123.3476,123.4256,123.0845,123.3086,78157.0
2023-06-07 11:00:00,126.52,126.73,126.24,126.3,141318.0,123.3086,123.5133,123.0358,123.0942,141318.0
2023-06-07 11:05:00,126.3,126.63,126.22,126.63,49830.0,123.0942,123.4159,123.0163,123.4159,49830.0
2023-06-07 11:10:00,126.62,126.65,126.43,126.61,90120.0,123.4061,123.4353,123.2209,123.3964,90120.0
2023-06-07 11:15:00,126.64,126.73,126.37,126.71,112674.0,123.4256,123.5133,123.1625,123.4938,112674.0
2023-06-07 11:20:00,126.72,126.82,126.56,126.67,56838.0,123.5036,123.601,123.3476,123.4548,56838.0
2023-06-07 11:25:00,126.68,126.75,126.55,126.55,48515.0,123.4646,123.5328,123.3379,123.3379,48515.0
2023-06-07 11:30:00,126.54,126.73,126.49,126.71,63589.0,123.3281,123.5133,123.2794,123.4938,63589.0
2023-06-07 11:35:00,126.71,126.77,126.61,126.71,66568.0,123.4938,123.5523,123.3964,123.4938,66568.0
2023-06-07 11:40:00,126.71,126.75,126.49,126.6,85156.0,123.4938,123.5328,123.2794,123.3866,85156.0
2023-06-07 11:45:00,126.61,126.64,126.32,126.4,35823.0,123.3964,123.4256,123.1137,123.1917,35823.0
2023-06-07 11:50:00,126.4,126.49,126.35,126.39,48037.0,123.1917,123.2794,123.143,123.1819,48037.0
2023-06-07 11:55:00,126.4,126.51,126.38,126.49,41383.0,123.1917,123.2989,123.1722,123.2794,41383.0
2023-06-07 12:00:00,126.48,126.72,126.41,126.7,52065.0,123.2697,123.5036,123.2014,123.4841,52065.0
2023-06-07 12:05:00,126.7,126.79,126.65,126.76,103433.0,123.4841,123.5718,123.4353,123.5426,103433.0
2023-06-07 12:10:00,126.76,126.81,126.73,126.79,36253.0,123.5426,123.5913,123.5133,123.5718,36253.0
2023-06-07 12:15:00,126.78,126.9,126.74,126.89,29887.0,123.562,123.679,123.5231,123.6693,29887.0
2023-06-07 12:20:00,126.89,127.19,126.85,127.19,60388.0,123.6693,123.9616,123.6303,123.9616,60388.0
2023-06-07 12:25:00,127.2,127.4,127.19,127.35,41255.0,123.9714,124.1663,123.9616,124.1176,41255.0
2023-06-07 12:30:00,127.37,127.52,127.32,127.37,89475.0,124.1371,124.2833,124.0883,124.1371,89475.0
2023-06-07 12:35:00,127.37,127.42,127.19,127.2,32432.0,124.1371,124.1858,123.9616,123.9714,32432.0
2023-06-07 12:40:00,127.23,127.42,127.17,127.36,78783.0,124.0006,124.1858,123.9422,124.1273,78783.0
2023-06-07 12:45:00,127.35,127.35,127.09,127.17,37865.0,124.1176,124.1176,123.8642,123.9422,37865.0
2023-06-07 12:50:00,127.18,127.3,127.18,127.23,63372.0,123.9519,124.0689,123.9519,124.0006,63372.0
2023-06-07 12:55:00,127.23,127.29,127.19,127.23,31309.0,124.0006,124.0591,123.9616,124.0006,31309.0
2023-06-07 13:00:00,127.23,127.24,127.14,127.14,30470.0,124.0006,124.0104,123.9129,123.9129,30470.0
2023-06-07 13:05:00,127.14,127.31,127.12,127.26,58357.0,123.9129,124.0786,123.8934,124.0299,58357.0
2023-06-07 13:10:00,127.29,127.43,127.17,127.24,30498.0,124.0591,124.1956,123.9422,124.0104,30498.0
2023-06-07 13:15:00,127.25,127.41,127.19,127.27,31089.0,124.0201,124.1761,123.9616,124.0396,31089.0
2023-06-07 13:20:00,127.29,127.37,127.18,127.18,43570.0,124.0591,124.1371,123.9519,123.9519,43570.0
2023-06-07 13:25:00,127.19,127.33,127.17,127.29,64609.0,123.9616,124.0981,123.9422,124.0591,64609.0
2023-06-07 13:30:00,127.3,127.33,127.16,127.19,58605.0,124.0689,124.0981,123.9324,123.9616,58605.0
2023-06-07 13:35:00,127.2,127.22,127.14,127.18,83416.0,123.9714,123.9909,123.9129,123.9519,83416.0
2023-06-07 13:40:00,127.18,127.24,127.11,127.22,48804.0,123.9519,124.0104,123.8837,123.9909,48804.0
2023-06-07 13:45:00,127.23,127.39,127.05,127.22,105414.0,124.0006,124.1566,123.8252,123.9909,105414.0
2023-06-07 13:50:00,127.21,127.22,127.08,127.15,78064.0,123.9811,123.9909,123.8544,123.9227,78064.0
2023-06-07 13:55:00,127.15,127.17,127.05,127.07,59022.0,123.9227,123.9422,123.8252,123.8447,59022.0
2023-06-07 14:00:00,127.08,127.14,127.06,127.09,49981.0,123.8544,123.9129,123.8349,123.8642,49981.0
2023-06-07 14:05:00,127.09,127.12,126.85,126.89,43897.0,123.8642,123.8934,123.6303,123.6693,43897.0
2023-06-07 14:10:00,126.84,126.85,126.67,126.69,83151.0,123.6205,123.6303,123.4548,123.4743,83151.0
2023-06-07 14:15:00,126.66,126.72,126.62,126.65,51912.0,123.4451,123.5036,123.4061,123.4353,51912.0
2023-06-07 14:20:00,126.65,126.72,126.64,126.7,45281.0,123.4353,123.5036,123.4256,123.4841,45281.0
2023-06-07 14:25:00,126.7,126.7,126.46,126.53,72465.0,123.4841,123.4841,123.2502,123.3184,72465.0
2023-06-07 14:30:00,126.53,126.55,126.48,126.52,62631.0,123.3184,123.3379,123.2697,123.3086,62631.0
2023-06-07 14:35:00,126.53,126.73,126.41,126.69,34918.0,123.3184,123.5133,123.2014,123.4743,34918.0
2023-06-07 14:40:00,126.69,126.71,126.49,126.5,41155.0,123.4743,123.4938,123.2794,123.2892,41155.0
2023-06-07 14:45:00,126.49,126.56,126.41,126.45,55685.0,123.2794,123.3476,123.2014,123.2404,55685.0
2023-06-07 14:50:00,126.45,126.51,126.43,126.45,49502.0,123.2404,123.2989,123.2209,123.2404,49502.0
2023-06-07 14:55:00,126.45,126.46,126.39,126.41,62986.0,123.2404,123.2502,123.1819,123.2014,62986.0
2023-06-07 15:00:00,126.41,126.52,126.37,126.44,102317.0,123.2014,123.3086,123.1625,123.2307,102317.0
2023-06-07 15:05:00,126.44,126.62,126.39,126.43,61633.0,123.2307,123.4061,123.1819,123.2209,61633.0
2023-06-07 15:10:00,126.43,126.44,126.27,126.38,121950.0,123.2209,123.2307,123.065,123.1722,121950.0
2023-06-07 15:15:00,126.39,126.82,126.39,126.82,37562.0,123.1819,123.601,123.1819,123.601,37562.0
2023-06-07 15:20:00,126.82,126.9,126.76,126.82,131689.0,123.601,123.679,123.5426,123.601,131689.0
2023-06-07 15:25:00,126.82,126.82,126.62,126.64,78368.0,123.601,123.601,123.4061,123.4256,78368.0
2023-06-07 15:30:00,126.64,126.73,126.56,126.62,67167.0,123.4256,123.5133,123.3476,123.4061,67167.0
2023-06-07 15:35:00,126.62,126.66,126.55,126.62,116826.0,123.4061,123.4451,123.3379,123.4061,116826.0
2023-06-07 15:40:00,126.63,126.89,126.58,126.89,142299.0,123.4159,123.6693,123.3671,123.6693,142299.0
2023-06-07 15:45:00,126.89,126.9,126.67,126.88,177861.0,123.6693,123.679,123.4548,123.6595,177861.0
2023-06-07 15:50:00,126.89,127.0,126.66,126.67,211642.0,123.6693,123.7765,123.4451,123.4548,211642.0
2023-06-07 15:55:00,126.66,126.66,126.44,126.56,422251.0,123.4451,123.4451,123.2307,123.3476,422251.0
2023-06-08 09:30:00,127.8,129.06,127.79,128.39,281112.0,124.5562,125.7842,124.5464,125.1312,281112.0
2023-06-08 09:35:00,128.43,129.9,128.33,129.74,312651.0,125.1702,126.6029,125.0727,126.4469,312651.0
2023-06-08 09:40:00,129.72,129.89,129.26,129.73,159600.0,126.4274,126.5931,125.9791,126.4372,159600.0
2023-06-08 09:45:00,129.72,130.41,129.6,129.72,214010.0,126.4274,127.0999,126.3105,126.4274,214010.0
2023-06-08 09:50:00,129.75,129.87,129.26,129.44,108704.0,126.4567,126.5736,125.9791,126.1545,108704.0
2023-06-08 09:55:00,129.45,129.99,129.45,129.53,222868.0,126.1643,126.6906,126.1643,126.2422,222868.0
2023-06-08 10:00:00,129.5,129.81,129.26,129.5,64841.0,126.213,126.5151,125.9791,126.213,64841.0
2023-06-08 10:05:00,129.51,129.96,129.51,129.93,48975.0,126.2228,126.6613,126.2228,126.6321,48975.0
2023-06-08 10:10:00,129.91,129.99,129.7,129.71,38151.0,126.6126,126.6906,126.4079,126.4177,38151.0
2023-06-08 10:15:00,129.71,129.72,129.49,129.52,65411.0,126.4177,126.4274,126.2033,126.2325,65411.0
2023-06-08 10:20:00,129.52,129.66,129.46,129.63,64815.0,126.2325,126.3689,126.174,126.3397,64815.0
2023-06-08 10:25:00,129.62,129.64,129.41,129.43,49119.0,126.33,126.3495,126.1253,126.1448,49119.0
2023-06-08 10:30:00,129.42,129.45,129.14,129.25,86950.0,126.135,126.1643,125.8621,125.9694,86950.0
2023-06-08 10:35:00,129.25,129.31,129.08,129.27,55182.0,125.9694,126.0278,125.8037,125.9888,55182.0
2023-06-08 10:40:00,129.27,129.4,129.19,129.3,54572.0,125.9888,126.1155,125.9109,126.0181,54572.0
2023-06-08 10:45:00,129.29,129.65,129.25,129.45,61405.0,126.0083,126.3592,125.9694,126.1643,61405.0
2023-06-08 10:50:00,129.46,129.58,129.3,129.57,45500.0,126.174,126.291,126.0181,126.2812,45500.0
2023-06-08 10:55:00,129.55,129.71,129.53,129.54,52722.0,126.2617,126.4177,126.2422,126.252,52722.0
2023-06-08 11:00:00,129.54,129.55,129.4,129.47,30893.0,126.252,126.2617,126.1155,126.1838,30893.0
2023-06-08 11:05:00,129.5,129.53,129.38,129.46,47087.0,126.213,126.2422,126.0961,126.174,47087.0
2023-06-08 11:10:00,129.45,129.56,129.39,129.49,42224.0,126.1643,126.2715,126.1058,126.2033,42224.0
2023-06-08 11:15:00,129.48,129.5,129.42,129.46,42760.0,126.1935,126.213,126.135,126.174,42760.0
2023-06-08 11:20:00,129.49,129.5,129.4,129.46,30348.0,126.2033,126.213,126.1155,126.174,30348.0
2023-06-08 11:25:00,129.46,129.48,129.39,129.45,22803.0,126.174,126.1935,126.1058,126.1643,22803.0
2023-06-08 11:30:00,129.46,129.5,129.4,129.47,38453.0,126.174,126.213,126.1155,126.1838,38453.0
2023-06-08 11:35:00,129.47,129.49,129.35,129.47,48911.0,126.1838,126.2033,126.0668,126.1838,48911.0
2023-06-08 11:40:00,129.47,129.5,129.37,129.38,41668.0,126.1838,126.213,126.0863,126.0961,41668.0
2023-06-08 11:45:00,129.38,129.53,129.38,129.52,28880.0,126.0961,126.2422,126.0961,126.2325,28880.0
2023-06-08 11:50:00,129.52,129.59,129.5,129.51,19759.0,126.2325,126.3007,126.213,126.2228,19759.0
2023-06-08 11:55:00,129.5,129.55,129.44,129.46,45073.0,126.213,126.2617,126.1545,126.174,45073.0
2023-06-08 12:00:00,129.45,129.47,129.39,129.43,31555.0,126.1643,126.1838,126.1058,126.1448,31555.0
2023-06-08 12:05:00,129.44,129.49,129.4,129.49,23554.0,126.1545,126.2033,126.1155,126.2033,23554.0
2023-06-08 12:10:00,129.49,129.59,129.42,129.57,22825.0,126.2033,126.3007,126.135,126.2812,22825.0
2023-06-08 12:15:00,129.56,129.82,129.54,129.77,42450.0,126.2715,126.5249,126.252,126.4762,42450.0
2023-06-08 12:20:00,129.78,129.93,129.75,129.83,102202.0,126.4859,126.6321,126.4567,126.5346,102202.0
2023-06-08 12:25:00,129.84,130.04,129.82,129.98,37746.0,126.5444,126.7393,126.5249,126.6808,37746.0
2023-06-08 12:30:00,129.99,130.03,129.89,129.89,32817.0,126.6906,126.7296,126.5931,126.5931,32817.0
2023-06-08 12:35:00,129.88,130.0,129.82,129.95,23300.0,126.5834,126.7003,126.5249,126.6516,23300.0
2023-06-08 12:40:00,129.94,129.95,129.72,129.72,33482.0,126.6418,126.6516,126.4274,126.4274,33482.0
2023-06-08 12:45:00,129.72,129.74,129.59,129.61,25147.0,126.4274,126.4469,126.3007,126.3202,25147.0
2023-06-08 12:50:00,129.63,129.72,129.62,129.68,17086.0,126.3397,126.4274,126.33,126.3884,17086.0
2023-06-08 12:55:00,129.68,129.76,129.61,129.72,29015.0,126.3884,126.4664,126.3202,126.4274,29015.0
2023-06-08 13:00:00,129.71,129.92,129.66,129.89,35580.0,126.4177,126.6223,126.3689,126.5931,35580.0
2023-06-08 13:05:00,129.88,129.88,129.66,129.69,34572.0,126.5834,126.5834,126.3689,126.3982,34572.0
2023-06-08 13:10:00,129.69,129.72,129.62,129.67,31695.0,126.3982,126.4274,126.33,126.3787,31695.0
2023-06-08 13:15:00,129.68,129.7,129.58,129.68,43092.0,126.3884,126.4079,126.291,126.3884,43092.0
2023-06-08 13:20:00,129.68,129.68,129.52,129.58,33238.0,126.3884,126.3884,126.2325,126.291,33238.0
2023-06-08 13:25:00,129.58,129.63,129.54,129.57,31966.0,126.291,126.3397,126.252,126.2812,31966.0
2023-06-08 13:30:00,129.56,129.58,129.52,129.56,30153.0,126.2715,126.291,126.2325,126.2715,30153.0
2023-06-08 13:35:00,129.56,129.67,129.53,129.65,27942.0,126.2715,126.3787,126.2422,126.3592,27942.0
2023-06-08 13:40:00,129.67,129.67,129.53,129.58,30109.0,126.3787,126.3787,126.2422,126.291,30109.0
2023-06-08 13:45:00,129.59,129.67,129.55,129.57,46256.0,126.3007,126.3787,126.2617,126.2812,46256.0
2023-06-08 13:50:00,129.57,129.57,129.36,129.41,53702.0,126.2812,126.2812,126.0766,126.1253,53702.0
2023-06-08 13:55:00,129.4,129.53,129.4,129.44,25327.0,126.1155,126.2422,126.1155,126.1545,25327.0
2023-06-08 14:00:00,129.45,129.47,129.41,129.41,28206.0,126.1643,126.1838,126.1253,126.1253,28206.0
2023-06-08 14:05:00,129.41,129.42,129.31,129.36,25771.0,126.1253,126.135,126.0278,126.0766,25771.0
2023-06-08 14:10:00,129.36,129.57,129.32,129.57,34040.0,126.0766,126.2812,126.0376,126.2812,34040.0
2023-06-08 14:15:00,129.56,129.61,129.48,129.5,30622.0,126.2715,126.3202,126.1935,126.213,30622.0
2023-06-08 14:20:00,129.5,129.53,129.48,129.51,17891.0,126.213,126.2422,126.1935,126.2228,17891.0
2023-06-08 14:25:00,129.51,129.51,129.44,129.46,34387.0,126.2228,126.2228,126.1545,126.174,34387.0
2023-06-08 14:30:00,129.47,129.67,129.47,129.62,36781.0,126.1838,126.3787,126.1838,126.33,36781.0
2023-06-08 14:35:00,129.64,129.7,129.54,129.6,47458.0,126.3495,126.4079,126.252,126.3105,47458.0
2023-06-08 14:40:00,129.6,129.6,129.55,129.59,21613.0,126.3105,126.3105,126.2617,126.3007,21613.0
2023-06-08 14:45:00,129.57,129.61,129.55,129.61,27705.0,126.2812,126.3202,126.2617,126.3202,27705.0
2023-06-08 14:50:00,129.6,129.74,129.59,129.72,34472.0,126.3105,126.4469,126.3007,126.4274,34472.0
2023-06-08 14:55:00,129.74,129.76,129.68,129.75,31338.0,126.4469,126.4664,126.3884,126.4567,31338.0
2023-06-08 15:00:00,129.76,129.9,129.74,129.86,82090.0,126.4664,126.6029,126.4469,126.5639,82090.0
2023-06-08 15:05:00,129.88,129.91,129.78,129.81,37580.0,126.5834,126.6126,126.4859,126.5151,37580.0
2023-06-08 15:10:00,129.82,129.84,129.71,129.75,45606.0,126.5249,126.5444,126.4177,126.4567,45606.0
2023-06-08 15:15:00,129.74,129.82,129.72,129.79,54686.0,126.4469,126.5249,126.4274,126.4956,54686.0
2023-06-08 15:20:00,129.79,129.91,129.79,129.81,35278.0,126.4956,126.6126,126.4956,126.5151,35278.0
2023-06-08 15:25:00,129.8,129.82,129.73,129.79,61753.0,126.5054,126.5249,126.4372,126.4956,61753.0
2023-06-08 15:30:00,129.8,130.39,129.79,130.2,167536.0,126.5054,127.0804,126.4956,126.8952,167536.0
2023-06-08 15:35:00,130.25,130.25,130.03,130.11,65445.0,126.944,126.944,126.7296,126.8075,65445.0
2023-06-08 15:40:00,130.09,130.13,129.96,130.1,70055.0,126.788,126.827,126.6613,126.7978,70055.0
2023-06-08 15:45:00,130.09,130.18,129.93,130.15,107027.0,126.788,126.8758,126.6321,126.8465,107027.0
2023-06-08 15:50:00,130.16,130.19,129.91,130.09,178045.0,126.8563,126.8855,126.6126,126.788,178045.0
2023-06-08 15:55:00,130.1,130.34,130.09,130.3,399008.0,126.7978,127.0317,126.788,126.9927,399008.0
2023-06-09 09:30:00,130.07,131.17,130.07,131.14,152905.0,126.7685,127.8406,126.7685,127.8114,152905.0
2023-06-09 09:35:00,131.17,131.25,130.53,130.65,106002.0,127.8406,127.9186,127.2169,127.3338,106002.0
2023-06-09 09:40:00,130.7,130.98,130.51,130.58,45640.0,127.3826,127.6554,127.1974,127.2656,45640.0
2023-06-09 09:45:00,130.59,130.7,130.19,130.29,108309.0,127.2753,127.3826,126.8855,126.983,108309.0
2023-06-09 09:50:00,130.36,130.42,130.15,130.23,37497.0,127.0512,127.1097,126.8465,126.9245,37497.0
2023-06-09 09:55:00,130.16,130.3,130.0,130.19,46771.0,126.8563,126.9927,126.7003,126.8855,46771.0
2023-06-09 10:00:00,130.19,130.4,130.05,130.4,38290.0,126.8855,127.0902,126.7491,127.0902,38290.0
2023-06-09 10:05:00,130.41,130.45,130.14,130.15,36149.0,127.0999,127.1389,126.8368,126.8465,36149.0
2023-06-09 10:10:00,130.17,130.43,130.15,130.38,100668.0,126.866,127.1194,126.8465,127.0707,100668.0
2023-06-09 10:15:00,130.37,130.51,130.35,130.46,77421.0,127.0609,127.1974,127.0414,127.1486,77421.0
2023-06-09 10:20:00,130.47,130.61,130.32,130.41,54239.0,127.1584,127.2948,127.0122,127.0999,54239.0
2023-06-09 10:25:00,130.38,130.58,130.28,130.58,33315.0,127.0707,127.2656,126.9732,127.2656,33315.0
2023-06-09 10:30:00,130.56,130.69,130.54,130.59,48027.0,127.2461,127.3728,127.2266,127.2753,48027.0
2023-06-09 10:35:00,130.66,130.71,130.51,130.59,29358.0,127.3436,127.3923,127.1974,127.2753,29358.0
2023-06-09 10:40:00,130.56,130.8,130.48,130.64,37768.0,127.2461,127.48,127.1681,127.3241,37768.0
2023-06-09 10:45:00,130.63,130.68,130.46,130.54,26714.0,127.3143,127.3631,127.1486,127.2266,26714.0
2023-06-09 10:50:00,130.56,130.56,130.33,130.47,24171.0,127.2461,127.2461,127.0219,127.1584,24171.0
2023-06-09 10:55:00,130.46,130.62,130.45,130.5,51321.0,127.1486,127.3046,127.1389,127.1876,51321.0
2023-06-09 11:00:00,130.51,130.81,130.51,130.76,28500.0,127.1974,127.4898,127.1974,127.441,28500.0
2023-06-09 11:05:00,130.77,131.0,130.77,130.89,56055.0,127.4508,127.6749,127.4508,127.5677,56055.0
2023-06-09 11:10:00,130.93,131.09,130.88,131.03,37968.0,127.6067,127.7627,127.558,127.7042,37968.0
2023-06-09 11:15:00,131.01,131.18,130.95,131.08,38974.0,127.6847,127.8504,127.6262,127.7529,38974.0
2023-06-09 11:20:00,131.06,131.1,130.91,130.91,28295.0,127.7334,127.7724,127.5872,127.5872,28295.0
2023-06-09 11:25:00,130.89,130.9,130.64,130.64,30270.0,127.5677,127.5775,127.3241,127.3241,30270.0
2023-06-09 11:30:00,130.64,130.67,130.36,130.46,45312.0,127.3241,127.3533,127.0512,127.1486,45312.0
2023-06-09 11:35:00,130.47,130.56,130.4,130.51,29275.0,127.1584,127.2461,127.0902,127.1974,29275.0
2023-06-09 11:40:00,130.51,130.58,130.48,130.54,35621.0,127.1974,127.2656,127.1681,127.2266,35621.0
2023-06-09 11:45:00,130.56,130.59,130.4,130.55,20870.0,127.2461,127.2753,127.0902,127.2364,20870.0
2023-06-09 11:50:00,130.53,130.72,130.52,130.72,25314.0,127.2169,127.402,127.2071,127.402,25314.0
2023-06-09 11:55:00,130.72,130.74,130.57,130.59,17287.0,127.402,127.4215,127.2559,127.2753,17287.0
2023-06-09 12:00:00,130.56,130.61,130.37,130.44,15831.0,127.2461,127.2948,127.0609,127.1292,15831.0
2023-06-09 12:05:00,130.45,130.47,130.35,130.35,19677.0,127.1389,127.1584,127.0414,127.0414,19677.0
2023-06-09 12:10:00,130.37,130.43,130.3,130.4,17397.0,127.0609,127.1194,126.9927,127.0902,17397.0
2023-06-09 12:15:00,130.4,130.62,130.36,130.61,29019.0,127.0902,127.3046,127.0512,127.2948,29019.0
2023-06-09 12:20:00,130.6,130.68,130.57,130.64,32201.0,127.2851,127.3631,127.2559,127.3241,32201.0
2023-06-09 12:25:00,130.63,130.66,130.49,130.66,20577.0,127.3143,127.3436,127.1779,127.3436,20577.0
2023-06-09 12:30:00,130.68,130.73,130.58,130.69,17992.0,127.3631,127.4118,127.2656,127.3728,17992.0
2023-06-09 12:35:00,130.69,130.72,130.5,130.72,37065.0,127.3728,127.402,127.1876,127.402,37065.0
2023-06-09 12:40:00,130.75,130.79,130.68,130.74,18686.0,127.4313,127.4703,127.3631,127.4215,18686.0
2023-06-09 12:45:00,130.75,130.76,130.63,130.66,12284.0,127.4313,127.441,127.3143,127.3436,12284.0
2023-06-09 12:50:00,130.66,130.71,130.63,130.68,18821.0,127.3436,127.3923,127.3143,127.3631,18821.0
2023-06-09 12:55:00,130.66,130.71,130.65,130.69,26084.0,127.3436,127.3923,127.3338,127.3728,26084.0
2023-06-09 13:00:00,130.69,130.76,130.65,130.76,27940.0,127.3728,127.441,127.3338,127.441,27940.0
2023-06-09 13:05:00,130.77,130.83,130.76,130.76,21606.0,127.4508,127.5093,127.441,127.441,21606.0
2023-06-09 13:10:00,130.75,130.89,130.75,130.82,22611.0,127.4313,127.5677,127.4313,127.4995,22611.0
2023-06-09 13:15:00,130.81,130.93,130.8,130.82,31593.0,127.4898,127.6067,127.48,127.4995,31593.0
2023-06-09 13:20:00,130.83,130.83,130.63,130.75,18340.0,127.5093,127.5093,127.3143,127.4313,18340.0
2023-06-09 13:25:00,130.75,130.83,130.72,130.81,18855.0,127.4313,127.5093,127.402,127.4898,18855.0
2023-06-09 13:30:00,130.83,131.09,130.81,131.09,30313.0,127.5093,127.7627,127.4898,127.7627,30313.0
2023-06-09 13:35:00,131.09,131.15,131.04,131.13,48800.0,127.7627,127.8211,127.7139,127.8016,48800.0
2023-06-09 13:40:00,131.14,131.21,131.06,131.19,45648.0,127.8114,127.8796,127.7334,127.8601,45648.0
2023-06-09 13:45:00,131.19,131.31,131.11,131.27,84528.0,127.8601,127.9771,127.7821,127.9381,84528.0
2023-06-09 13:50:00,131.27,131.45,131.24,131.42,39917.0,127.9381,128.1135,127.9088,128.0843,39917.0
2023-06-09 13:55:00,131.42,131.42,131.28,131.34,30389.0,128.0843,128.0843,127.9478,128.0063,30389.0
2023-06-09 14:00:00,131.35,131.35,131.24,131.28,42361.0,128.0161,128.0161,127.9088,127.9478,42361.0
2023-06-09 14:05:00,131.28,131.4,131.27,131.32,32749.0,127.9478,128.0648,127.9381,127.9868,32749.0
2023-06-09 14:10:00,131.32,131.33,131.21,131.29,34281.0,127.9868,127.9966,127.8796,127.9576,34281.0
2023-06-09 14:15:00,131.29,131.29,131.17,131.27,24620.0,127.9576,127.9576,127.8406,127.9381,24620.0
2023-06-09 14:20:00,131.26,131.31,131.17,131.31,29472.0,127.9283,127.9771,127.8406,127.9771,29472.0
2023-06-09 14:25:00,131.31,131.31,131.22,131.24,31458.0,127.9771,127.9771,127.8894,127.9088,31458.0
2023-06-09 14:30:00,131.24,131.35,131.23,131.35,28076.0,127.9088,128.0161,127.8991,128.0161,28076.0
2023-06-09 14:35:00,131.36,131.4,131.29,131.35,35817.0,128.0258,128.0648,127.9576,128.0161,35817.0
2023-06-09 14:40:00,131.35,131.47,131.3,131.46,26089.0,128.0161,128.133,127.9673,128.1233,26089.0
2023-06-09 14:45:00,131.46,131.52,131.38,131.51,35201.0,128.1233,128.1817,128.0453,128.172,35201.0
2023-06-09 14:50:00,131.5,131.66,131.49,131.65,59742.0,128.1622,128.3182,128.1525,128.3084,59742.0
2023-06-09 14:55:00,131.66,131.73,131.57,131.68,53213.0,128.3182,128.3864,128.2305,128.3377,53213.0
2023-06-09 15:00:00,131.69,131.69,131.45,131.55,34515.0,128.3474,128.3474,128.1135,128.211,34515.0
2023-06-09 15:05:00,131.55,131.65,131.53,131.58,26986.0,128.211,128.3084,128.1915,128.2402,26986.0
2023-06-09 15:10:00,131.58,131.86,131.55,131.83,47224.0,128.2402,128.5131,128.211,128.4839,47224.0
2023-06-09 15:15:00,131.83,131.88,131.72,131.84,49301.0,128.4839,128.5326,128.3767,128.4936,49301.0
2023-06-09 15:20:00,131.83,131.86,131.74,131.86,41705.0,128.4839,128.5131,128.3962,128.5131,41705.0
2023-06-09 15:25:00,131.86,131.89,131.8,131.89,36590.0,128.5131,128.5423,128.4546,128.5423,36590.0
2023-06-09 15:30:00,131.89,131.9,131.73,131.73,56835.0,128.5423,128.5521,128.3864,128.3864,56835.0
2023-06-09 15:35:00,131.72,131.83,131.64,131.64,58341.0,128.3767,128.4839,128.2987,128.2987,58341.0
2023-06-09 15:40:00,131.64,131.65,131.51,131.53,59090.0,128.2987,128.3084,128.172,128.1915,59090.0
2023-06-09 15:45:00,131.54,131.65,131.47,131.5,102561.0,128.2012,128.3084,128.133,128.1622,102561.0
2023-06-09 15:50:00,131.48,131.49,131.26,131.26,124189.0,128.1428,128.1525,127.9283,127.9283,124189.0
2023-06-09 15:55:00,131.27,131.44,131.24,131.38,302289.0,127.9381,128.1038,127.9088,128.0453,302289.0
2023-06-12 09:30:00,131.54,131.8,131.28,131.33,72273.0,128.2012,128.4546,127.9478,127.9966,72273.0
2023-06-12 09:35:00,131.27,131.27,130.71,131.05,51354.0,127.9381,127.9381,127.3923,127.7237,51354.0
2023-06-12 09:40:00,131.1,131.13,130.59,130.7,32162.0,127.7724,127.8016,127.2753,127.3826,32162.0
2023-06-12 09:45:00,130.67,130.79,130.55,130.63,44159.0,127.3533,127.4703,127.2364,127.3143,44159.0
2023-06-12 09:50:00,130.6,130.79,130.33,130.78,30348.0,127.2851,127.4703,127.0219,127.4605,30348.0
2023-06-12 09:55:00,130.76,130.95,130.7,130.74,33337.0,127.441,127.6262,127.3826,127.4215,33337.0
2023-06-12 10:00:00,130.74,130.74,130.43,130.45,18990.0,127.4215,127.4215,127.1194,127.1389,18990.0
2023-06-12 10:05:00,130.42,130.5,130.09,130.18,39032.0,127.1097,127.1876,126.788,126.8758,39032.0
2023-06-12 10:10:00,130.19,130.38,130.07,130.36,35893.0,126.8855,127.0707,126.7685,127.0512,35893.0
2023-06-12 10:15:00,130.31,130.32,130.06,130.23,53813.0,127.0025,127.0122,126.7588,126.9245,53813.0
2023-06-12 10:20:00,130.25,130.7,130.25,130.7,25016.0,126.944,127.3826,126.944,127.3826,25016.0
2023-06-12 10:25:00,130.69,130.69,130.38,130.41,34547.0,127.3728,127.3728,127.0707,127.0999,34547.0
2023-06-12 10:30:00,130.4,130.45,129.92,130.04,76523.0,127.0902,127.1389,126.6223,126.7393,76523.0
2023-06-12 10:35:00,130.06,130.18,129.86,130.0,43009.0,126.7588,126.8758,126.5639,126.7003,43009.0
2023-06-12 10:40:00,129.96,129.98,129.7,129.88,20441.0,126.6613,126.6808,126.4079,126.5834,20441.0
2023-06-12 10:45:00,129.87,129.94,129.73,129.9,19577.0,126.5736,126.6418,126.4372,126.6029,19577.0
2023-06-12 10:50:00,129.94,130.02,129.81,129.85,18130.0,126.6418,126.7198,126.5151,126.5541,18130.0
2023-06-12 10:55:00,129.87,129.88,129.66,129.72,46664.0,126.5736,126.5834,126.3689,126.4274,46664.0
2023-06-12 11:00:00,129.7,129.73,129.47,129.47,36715.0,126.4079,126.4372,126.1838,126.1838,36715.0
2023-06-12 11:05:00,129.49,129.58,129.46,129.58,27499.0,126.2033,126.291,126.174,126.291,27499.0
2023-06-12 11:10:00,129.58,129.77,129.58,129.77,18485.0,126.291,126.4762,126.291,126.4762,18485.0
2023-06-12 11:15:00,129.74,129.79,129.59,129.77,19728.0,126.4469,126.4956,126.3007,126.4762,19728.0
2023-06-12 11:20:00,129.8,129.81,129.67,129.79,14554.0,126.5054,126.5151,126.3787,126.4956,14554.0
2023-06-12 11:25:00,129.79,129.79,129.7,129.72,19449.0,126.4956,126.4956,126.4079,126.4274,19449.0
2023-06-12 11:30:00,129.71,129.94,129.71,129.81,34372.0,126.4177,126.6418,126.4177,126.5151,34372.0
2023-06-12 11:35:00,129.81,129.9,129.7,129.84,33414.0,126.5151,126.6029,126.4079,126.5444,33414.0
2023-06-12 11:40:00,129.84,130.08,129.84,130.05,45064.0,126.5444,126.7783,126.5444,126.7491,45064.0
2023-06-12 11:45:00,130.05,130.15,130.01,130.01,36661.0,126.7491,126.8465,126.7101,126.7101,36661.0
2023-06-12 11:50:00,130.03,130.16,130.0,130.03,24911.0,126.7296,126.8563,126.7003,126.7296,24911.0
2023-06-12 11:55:00,130.02,130.02,129.75,129.78,21717.0,126.7198,126.7198,126.4567,126.4859,21717.0
2023-06-12 12:00:00,129.77,129.81,129.64,129.73,28042.0,126.4762,126.5151,126.3495,126.4372,28042.0
2023-06-12 12:05:00,129.71,129.88,129.64,129.86,18682.0,126.4177,126.5834,126.3495,126.5639,18682.0
2023-06-12 12:10:00,129.83,129.89,129.82,129.85,15612.0,126.5346,126.5931,126.5249,126.5541,15612.0
2023-06-12 12:15:00,129.86,129.86,129.76,129.78,13559.0,126.5639,126.5639,126.4664,126.4859,13559.0
2023-06-12 12:20:00,129.78,129.83,129.69,129.8,12787.0,126.4859,126.5346,126.3982,126.5054,12787.0
2023-06-12 12:25:00,129.8,130.02,129.78,129.96,12570.0,126.5054,126.7198,126.4859,126.6613,12570.0
2023-06-12 12:30:00,129.95,130.01,129.9,129.93,25429.0,126.6516,126.7101,126.6029,126.6321,25429.0
2023-06-12 12:35:00,129.93,129.95,129.73,129.75,37242.0,126.6321,126.6516,126.4372,126.4567,37242.0
2023-06-12 12:40:00,129.75,129.83,129.7,129.73,34850.0,126.4567,126.5346,126.4079,126.4372,34850.0
2023-06-12 12:45:00,129.74,129.75,129.68,129.73,27152.0,126.4469,126.4567,126.3884,126.4372,27152.0
2023-06-12 12:50:00,129.74,129.75,129.57,129.75,29616.0,126.4469,126.4567,126.2812,126.4567,29616.0
2023-06-12 12:55:00,129.78,129.82,129.69,129.7,12851.0,126.4859,126.5249,126.3982,126.4079,12851.0
2023-06-12 13:00:00,129.69,129.7,129.61,129.62,15013.0,126.3982,126.4079,126.3202,126.33,15013.0
2023-06-12 13:05:00,129.64,129.67,129.63,129.65,12614.0,126.3495,126.3787,126.3397,126.3592,12614.0
2023-06-12 13:10:00,129.65,129.71,129.65,129.68,38254.0,126.3592,126.4177,126.3592,126.3884,38254.0
2023-06-12 13:15:00,129.68,129.74,129.67,129.73,15136.0,126.3884,126.4469,126.3787,126.4372,15136.0
2023-06-12 13:20:00,129.71,129.72,129.6,129.62,36950.0,126.4177,126.4274,126.3105,126.33,36950.0
2023-06-12 13:25:00,129.6,129.61,129.51,129.53,11331.0,126.3105,126.3202,126.2228,126.2422,11331.0
2023-06-12 13:30:00,129.54,129.58,129.52,129.54,21664.0,126.252,126.291,126.2325,126.252,21664.0
2023-06-12 13:35:00,129.55,129.75,129.54,129.67,19182.0,126.2617,126.4567,126.252,126.3787,19182.0
2023-06-12 13:40:00,129.66,129.76,129.64,129.73,22463.0,126.3689,126.4664,126.3495,126.4372,22463.0
2023-06-12 13:45:00,129.74,129.94,129.73,129.83,30350.0,126.4469,126.6418,126.4372,126.5346,30350.0
2023-06-12 13:50:00,129.83,129.92,129.79,129.92,31450.0,126.5346,126.6223,126.4956,126.6223,31450.0
2023-06-12 13:55:00,129.94,130.03,129.88,130.03,31980.0,126.6418,126.7296,126.5834,126.7296,31980.0
2023-06-12 14:00:00,130.02,130.02,129.85,129.9,26666.0,126.7198,126.7198,126.5541,126.6029,26666.0
2023-06-12 14:05:00,129.9,129.9,129.83,129.89,34952.0,126.6029,126.6029,126.5346,126.5931,34952.0
2023-06-12 14:10:00,129.9,129.9,129.85,129.88,22577.0,126.6029,126.6029,126.5541,126.5834,22577.0
2023-06-12 14:15:00,129.87,129.9,129.84,129.85,15553.0,126.5736,126.6029,126.5444,126.5541,15553.0
2023-06-12 14:20:00,129.86,129.92,129.85,129.92,26336.0,126.5639,126.6223,126.5541,126.6223,26336.0
2023-06-12 14:25:00,129.91,130.03,129.88,129.89,37180.0,126.6126,126.7296,126.5834,126.5931,37180.0
2023-06-12 14:30:00,129.9,130.03,129.9,129.98,15666.0,126.6029,126.7296,126.6029,126.6808,15666.0
2023-06-12 14:35:00,129.98,130.0,129.92,129.96,25791.0,126.6808,126.7003,126.6223,126.6613,25791.0
2023-06-12 14:40:00,129.96,129.99,129.91,129.94,24799.0,126.6613,126.6906,126.6126,126.6418,24799.0
2023-06-12 14:45:00,129.93,130.0,129.92,129.99,41377.0,126.6321,126.7003,126.6223,126.6906,41377.0
2023-06-12 14:50:00,129.99,130.24,129.99,130.19,24479.0,126.6906,126.9342,126.6906,126.8855,24479.0
2023-06-12 14:55:00,130.19,130.32,130.17,130.32,20019.0,126.8855,127.0122,126.866,127.0122,20019.0
2023-06-12 15:00:00,130.31,130.32,130.2,130.28,33473.0,127.0025,127.0122,126.8952,126.9732,33473.0
2023-06-12 15:05:00,130.3,130.3,130.16,130.19,23951.0,126.9927,126.9927,126.8563,126.8855,23951.0
2023-06-12 15:10:00,130.18,130.31,130.14,130.22,23034.0,126.8758,127.0025,126.8368,126.9147,23034.0
2023-06-12 15:15:00,130.23,130.34,130.19,130.24,61258.0,126.9245,127.0317,126.8855,126.9342,61258.0
2023-06-12 15:20:00,130.24,130.28,130.18,130.24,52503.0,126.9342,126.9732,126.8758,126.9342,52503.0
2023-06-12 15:25:00,130.24,130.38,130.22,130.35,29630.0,126.9342,127.0707,126.9147,127.0414,29630.0
2023-06-12 15:30:00,130.36,130.58,130.35,130.58,32056.0,127.0512,127.2656,127.0414,127.2656,32056.0
2023-06-12 15:35:00,130.58,130.75,130.52,130.74,39097.0,127.2656,127.4313,127.2071,127.4215,39097.0
2023-06-12 15:40:00,130.75,130.95,130.74,130.86,51820.0,127.4313,127.6262,127.4215,127.5385,51820.0
2023-06-12 15:45:00,130.85,130.92,130.81,130.86,61014.0,127.5287,127.597,127.4898,127.5385,61014.0
2023-06-12 15:50:00,130.85,130.95,130.76,130.76,77664.0,127.5287,127.6262,127.441,127.441,77664.0
2023-06-12 15:55:00,130.75,130.85,130.63,130.8,218278.0,127.4313,127.5287,127.3143,127.48,218278.0
2023-06-13 09:30:00,130.5,130.7,130.16,130.18,74109.0,127.1876,127.3826,126.8563,126.8758,74109.0
2023-06-13 09:35:00,130.19,130.25,129.95,130.23,29918.0,126.8855,126.944,126.6516,126.9245,29918.0
2023-06-13 09:40:00,130.2,130.5,130.12,130.4,65556.0,126.8952,127.1876,126.8173,127.0902,65556.0
2023-06-13 09:45:00,130.41,130.42,130.21,130.28,44880.0,127.0999,127.1097,126.905,126.9732,44880.0
2023-06-13 09:50:00,130.3,130.37,129.8,129.88,60266.0,126.9927,127.0609,126.5054,126.5834,60266.0
2023-06-13 09:55:00,129.9,130.0,129.66,129.85,47250.0,126.6029,126.7003,126.3689,126.5541,47250.0
2023-06-13 10:00:00,129.86,130.01,129.69,129.77,65156.0,126.5639,126.7101,126.3982,126.4762,65156.0
2023-06-13 10:05:00,129.76,129.99,129.62,129.97,42539.0,126.4664,126.6906,126.33,126.6711,42539.0
2023-06-13 10:10:00,129.97,129.97,129.77,129.82,35020.0,126.6711,126.6711,126.4762,126.5249,35020.0
2023-06-13 10:15:00,129.81,129.88,129.72,129.8,52306.0,126.5151,126.5834,126.4274,126.5054,52306.0
2023-06-13 10:20:00,129.8,129.82,129.44,129.51,56546.0,126.5054,126.5249,126.1545,126.2228,56546.0
2023-06-13 10:25:00,129.53,129.71,129.52,129.66,49120.0,126.2422,126.4177,126.2325,126.3689,49120.0
2023-06-13 10:30:00,129.64,129.85,129.61,129.77,30955.0,126.3495,126.5541,126.3202,126.4762,30955.0
2023-06-13 10:35:00,129.78,129.94,129.76,129.93,45228.0,126.4859,126.6418,126.4664,126.6321,45228.0
2023-06-13 10:40:00,129.94,129.96,129.8,129.94,44313.0,126.6418,126.6613,126.5054,126.6418,44313.0
2023-06-13 10:45:00,129.94,130.05,129.84,130.0,90344.0,126.6418,126.7491,126.5444,126.7003,90344.0
2023-06-13 10:50:00,129.99,129.99,129.83,129.85,86354.0,126.6906,126.6906,126.5346,126.5541,86354.0
2023-06-13 10:55:00,129.85,129.88,129.78,129.84,36620.0,126.5541,126.5834,126.4859,126.5444,36620.0
2023-06-13 11:00:00,129.84,129.86,129.73,129.76,22000.0,126.5444,126.5639,126.4372,126.4664,22000.0
2023-06-13 11:05:00,129.75,129.8,129.66,129.77,39428.0,126.4567,126.5054,126.3689,126.4762,39428.0
2023-06-13 11:10:00,129.77,129.89,129.73,129.87,32505.0,126.4762,126.5931,126.4372,126.5736,32505.0
2023-06-13 11:15:00,129.88,129.96,129.86,129.87,43629.0,126.5834,126.6613,126.5639,126.5736,43629.0
2023-06-13 11:20:00,129.87,129.87,129.58,129.65,38836.0,126.5736,126.5736,126.291,126.3592,38836.0
2023-06-13 11:25:00,129.63,129.68,129.55,129.6,49226.0,126.3397,126.3884,126.2617,126.3105,49226.0
2023-06-13 11:30:00,129.59,129.64,129.51,129.53,56915.0,126.3007,126.3495,126.2228,126.2422,56915.0
2023-06-13 11:35:00,129.51,129.53,129.41,129.47,29808.0,126.2228,126.2422,126.1253,126.1838,29808.0
2023-06-13 11:40:00,129.47,129.51,129.41,129.5,27812.0,126.1838,126.2228,126.1253,126.213,27812.0
2023-06-13 11:45:00,129.5,129.52,129.38,129.43,75265.0,126.213,126.2325,126.0961,126.1448,75265.0
2023-06-13 11:50:00,129.42,129.51,129.31,129.46,39783.0,126.135,126.2228,126.0278,126.174,39783.0
2023-06-13 11:55:00,129.45,129.51,129.37,129.43,18994.0,126.1643,126.2228,126.0863,126.1448,18994.0
2023-06-13 12:00:00,129.41,129.43,129.29,129.3,22778.0,126.1253,126.1448,126.0083,126.0181,22778.0
2023-06-13 12:05:00,129.3,129.3,129.15,129.28,20677.0,126.0181,126.0181,125.8719,125.9986,20677.0
2023-06-13 12:10:00,129.27,129.34,129.24,129.31,16298.0,125.9888,126.0571,125.9596,126.0278,16298.0
2023-06-13 12:15:00,129.32,129.42,129.32,129.36,22867.0,126.0376,126.135,126.0376,126.0766,22867.0
2023-06-13 12:20:00,129.37,129.52,129.37,129.45,18290.0,126.0863,126.2325,126.0863,126.1643,18290.0
2023-06-13 12:25:00,129.45,129.5,129.35,129.5,18907.0,126.1643,126.213,126.0668,126.213,18907.0
2023-06-13 12:30:00,129.49,129.51,129.4,129.41,29136.0,126.2033,126.2228,126.1155,126.1253,29136.0
2023-06-13 12:35:00,129.4,129.43,129.35,129.39,31280.0,126.1155,126.1448,126.0668,126.1058,31280.0
2023-06-13 12:40:00,129.4,129.51,129.36,129.49,33911.0,126.1155,126.2228,126.0766,126.2033,33911.0
2023-06-13 12:45:00,129.49,129.51,129.39,129.45,25826.0,126.2033,126.2228,126.1058,126.1643,25826.0
2023-06-13 12:50:00,129.43,129.49,129.38,129.46,29450.0,126.1448,126.2033,126.0961,126.174,29450.0
2023-06-13 12:55:00,129.45,129.51,129.44,129.5,20910.0,126.1643,126.2228,126.1545,126.213,20910.0
2023-06-13 13:00:00,129.5,129.59,129.48,129.5,53953.0,126.213,126.3007,126.1935,126.213,53953.0
2023-06-13 13:05:00,129.51,129.63,129.5,129.59,44083.0,126.2228,126.3397,126.213,126.3007,44083.0
2023-06-13 13:10:00,129.59,129.8,129.56,129.69,100227.0,126.3007,126.5054,126.2715,126.3982,100227.0
2023-06-13 13:15:00,129.68,129.77,129.59,129.77,56687.0,126.3884,126.4762,126.3007,126.4762,56687.0
2023-06-13 13:20:00,129.78,129.78,129.63,129.77,25473.0,126.4859,126.4859,126.3397,126.4762,25473.0
2023-06-13 13:25:00,129.74,129.87,129.66,129.85,23347.0,126.4469,126.5736,126.3689,126.5541,23347.0
2023-06-13 13:30:00,129.84,130.01,129.83,129.97,40273.0,126.5444,126.7101,126.5346,126.6711,40273.0
2023-06-13 13:35:00,129.97,129.99,129.86,129.89,31531.0,126.6711,126.6906,126.5639,126.5931,31531.0
2023-06-13 13:40:00,129.9,130.07,129.88,129.99,27806.0,126.6029,126.7685,126.5834,126.6906,27806.0
2023-06-13 13:45:00,129.97,130.18,129.96,130.07,39443.0,126.6711,126.8758,126.6613,126.7685,39443.0
2023-06-13 13:50:00,130.06,130.3,130.03,130.24,64527.0,126.7588,126.9927,126.7296,126.9342,64527.0
2023-06-13 13:55:00,130.25,130.25,130.07,130.14,17353.0,126.944,126.944,126.7685,126.8368,17353.0
2023-06-13 14:00:00,130.13,130.22,130.08,130.16,20735.0,126.827,126.9147,126.7783,126.8563,20735.0
2023-06-13 14:05:00,130.17,130.18,130.1,130.11,9145.0,126.866,126.8758,126.7978,126.8075,9145.0
2023-06-13 14:10:00,130.1,130.14,130.02,130.14,21129.0,126.7978,126.8368,126.7198,126.8368,21129.0
2023-06-13 14:15:00,130.16,130.27,130.16,130.21,20595.0,126.8563,126.9635,126.8563,126.905,20595.0
2023-06-13 14:20:00,130.2,130.21,130.0,130.01,21968.0,126.8952,126.905,126.7003,126.7101,21968.0
2023-06-13 14:25:00,130.02,130.03,129.95,130.0,27147.0,126.7198,126.7296,126.6516,126.7003,27147.0
2023-06-13 14:30:00,130.0,130.01,129.83,129.9,41788.0,126.7003,126.7101,126.5346,126.6029,41788.0
2023-06-13 14:35:00,129.9,129.91,129.8,129.84,14079.0,126.6029,126.6126,126.5054,126.5444,14079.0
2023-06-13 14:40:00,129.84,129.86,129.72,129.74,22374.0,126.5444,126.5639,126.4274,126.4469,22374.0
2023-06-13 14:45:00,129.75,129.76,129.67,129.7,22957.0,126.4567,126.4664,126.3787,126.4079,22957.0
2023-06-13 14:50:00,129.7,129.75,129.69,129.72,28376.0,126.4079,126.4567,126.3982,126.4274,28376.0
2023-06-13 14:55:00,129.73,129.79,129.7,129.72,20569.0,126.4372,126.4956,126.4079,126.4274,20569.0
2023-06-13 15:00:00,129.72,129.85,129.69,129.84,20260.0,126.4274,126.5541,126.3982,126.5444,20260.0
2023-06-13 15:05:00,129.82,129.88,129.8,129.83,23668.0,126.5249,126.5834,126.5054,126.5346,23668.0
2023-06-13 15:10:00,129.83,129.83,129.72,129.76,20728.0,126.5346,126.5346,126.4274,126.4664,20728.0
2023-06-13 15:15:00,129.76,129.84,129.76,129.8,20228.0,126.4664,126.5444,126.4664,126.5054,20228.0
2023-06-13 15:20:00,129.81,129.9,129.77,129.78,33179.0,126.5151,126.6029,126.4762,126.4859,33179.0
2023-06-13 15:25:00,129.79,129.89,129.77,129.85,18739.0,126.4956,126.5931,126.4762,126.5541,18739.0
2023-06-13 15:30:00,129.86,129.92,129.82,129.86,26553.0,126.5639,126.6223,126.5249,126.5639,26553.0
2023-06-13 15:35:00,129.86,129.88,129.79,129.83,27203.0,126.5639,126.5834,126.4956,126.5346,27203.0
2023-06-13 15:40:00,129.85,129.93,129.83,129.84,47683.0,126.5541,126.6321,126.5346,126.5444,47683.0
2023-06-13 15:45:00,129.84,129.88,129.77,129.77,44557.0,126.5444,126.5834,126.4762,126.4762,44557.0
2023-06-13 15:50:00,129.77,129.88,129.72,129.87,68584.0,126.4762,126.5834,126.4274,126.5736,68584.0
2023-06-13 15:55:00,129.85,129.93,129.75,129.89,174004.0,126.5541,126.6321,126.4567,126.5931,174004.0
2023-06-14 09:30:00,129.52,129.65,128.66,129.2,154871.0,126.2325,126.3592,125.3943,125.9206,154871.0
2023-06-14 09:35:00,129.16,129.53,128.95,129.48,103644.0,125.8816,126.2422,125.677,126.1935,103644.0
2023-06-14 09:40:00,129.46,129.7,129.13,129.31,72204.0,126.174,126.4079,125.8524,126.0278,72204.0
2023-06-14 09:45:00,129.28,129.61,129.23,129.5,48425.0,125.9986,126.3202,125.9499,126.213,48425.0
2023-06-14 09:50:00,129.5,129.62,129.33,129.41,88023.0,126.213,126.33,126.0473,126.1253,88023.0
2023-06-14 09:55:00,129.37,129.4,129.11,129.31,53940.0,126.0863,126.1155,125.8329,126.0278,53940.0
2023-06-14 10:00:00,129.28,129.28,129.02,129.23,85897.0,125.9986,125.9986,125.7452,125.9499,85897.0
2023-06-14 10:05:00,129.26,129.3,129.07,129.12,53530.0,125.9791,126.0181,125.7939,125.8427,53530.0
2023-06-14 10:10:00,129.12,129.28,129.08,129.14,57799.0,125.8427,125.9986,125.8037,125.8621,57799.0
2023-06-14 10:15:00,129.15,129.16,129.01,129.06,68277.0,125.8719,125.8816,125.7354,125.7842,68277.0
2023-06-14 10:20:00,129.06,129.22,128.94,128.99,68364.0,125.7842,125.9401,125.6672,125.716,68364.0
2023-06-14 10:25:00,128.97,129.07,128.9,129.03,55751.0,125.6965,125.7939,125.6282,125.7549,55751.0
2023-06-14 10:30:00,129.03,129.05,128.81,128.83,56885.0,125.7549,125.7744,125.5405,125.56,56885.0
2023-06-14 10:35:00,128.83,128.95,128.72,128.83,111846.0,125.56,125.677,125.4528,125.56,111846.0
2023-06-14 10:40:00,128.83,128.88,128.74,128.83,95494.0,125.56,125.6087,125.4723,125.56,95494.0
2023-06-14 10:45:00,128.84,128.89,128.67,128.71,73705.0,125.5698,125.6185,125.4041,125.4431,73705.0
2023-06-14 10:50:00,128.71,128.81,128.7,128.78,56646.0,125.4431,125.5405,125.4333,125.5113,56646.0
2023-06-14 10:55:00,128.77,128.86,128.7,128.78,46359.0,125.5015,125.5893,125.4333,125.5113,46359.0
2023-06-14 11:00:00,128.78,128.92,128.7,128.79,101626.0,125.5113,125.6477,125.4333,125.521,101626.0
2023-06-14 11:05:00,128.77,128.99,128.76,128.91,148714.0,125.5015,125.716,125.4918,125.638,148714.0
2023-06-14 11:10:00,128.93,128.94,128.83,128.92,55460.0,125.6575,125.6672,125.56,125.6477,55460.0
2023-06-14 11:15:00,128.93,129.09,128.91,129.06,62232.0,125.6575,125.8134,125.638,125.7842,62232.0
2023-06-14 11:20:00,129.05,129.14,129.0,129.0,38025.0,125.7744,125.8621,125.7257,125.7257,38025.0
2023-06-14 11:25:00,129.0,129.06,128.91,129.01,49567.0,125.7257,125.7842,125.638,125.7354,49567.0
2023-06-14 11:30:00,129.02,129.26,128.99,129.0,48988.0,125.7452,125.9791,125.716,125.7257,48988.0
2023-06-14 11:35:00,128.99,129.09,128.91,128.94,34165.0,125.716,125.8134,125.638,125.6672,34165.0
2023-06-14 11:40:00,128.92,128.96,128.82,128.96,50445.0,125.6477,125.6867,125.5503,125.6867,50445.0
2023-06-14 11:45:00,128.96,129.02,128.8,129.02,34234.0,125.6867,125.7452,125.5308,125.7452,34234.0
2023-06-14 11:50:00,129.02,129.02,128.92,128.97,37756.0,125.7452,125.7452,125.6477,125.6965,37756.0
2023-06-14 11:55:00,128.95,128.96,128.78,128.81,29794.0,125.677,125.6867,125.5113,125.5405,29794.0
2023-06-14 12:00:00,128.81,128.82,128.71,128.76,34498.0,125.5405,125.5503,125.4431,125.4918,34498.0
2023-06-14 12:05:00,128.77,128.8,128.67,128.72,45704.0,125.5015,125.5308,125.4041,125.4528,45704.0
2023-06-14 12:10:00,128.74,128.74,128.44,128.68,65062.0,125.4723,125.4723,125.1799,125.4138,65062.0
2023-06-14 12:15:00,128.66,128.68,128.52,128.54,30411.0,125.3943,125.4138,125.2579,125.2774,30411.0
2023-06-14 12:20:00,128.53,128.64,128.53,128.55,44438.0,125.2676,125.3748,125.2676,125.2871,44438.0
2023-06-14 12:25:00,128.53,128.53,128.36,128.36,46244.0,125.2676,125.2676,125.1019,125.1019,46244.0
2023-06-14 12:30:00,128.35,128.39,128.08,128.09,82277.0,125.0922,125.1312,124.8291,124.8388,82277.0
2023-06-14 12:35:00,128.08,128.16,128.02,128.08,84430.0,124.8291,124.907,124.7706,124.8291,84430.0
2023-06-14 12:40:00,128.09,128.1,127.95,127.98,53703.0,124.8388,124.8485,124.7024,124.7316,53703.0
2023-06-14 12:45:00,128.0,128.16,127.94,127.98,47407.0,124.7511,124.907,124.6926,124.7316,47407.0
2023-06-14 12:50:00,127.99,128.02,127.92,127.94,67666.0,124.7413,124.7706,124.6731,124.6926,67666.0
2023-06-14 12:55:00,127.93,128.01,127.9,127.92,53462.0,124.6829,124.7608,124.6536,124.6731,53462.0
2023-06-14 13:00:00,127.91,127.91,127.74,127.89,82331.0,124.6634,124.6634,124.4977,124.6439,82331.0
2023-06-14 13:05:00,127.9,128.25,127.83,128.08,51412.0,124.6536,124.9947,124.5854,124.8291,51412.0
2023-06-14 13:10:00,128.07,128.07,127.79,127.85,56055.0,124.8193,124.8193,124.5464,124.6049,56055.0
2023-06-14 13:15:00,127.85,127.93,127.72,127.78,51838.0,124.6049,124.6829,124.4782,124.5367,51838.0
2023-06-14 13:20:00,127.79,127.92,127.76,127.87,37368.0,124.5464,124.6731,124.5172,124.6244,37368.0
2023-06-14 13:25:00,127.86,128.06,127.8,127.94,175963.0,124.6146,124.8096,124.5562,124.6926,175963.0
2023-06-14 13:30:00,127.92,128.02,127.81,127.96,33214.0,124.6731,124.7706,124.5659,124.7121,33214.0
2023-06-14 13:35:00,127.95,128.18,127.89,128.08,68588.0,124.7024,124.9265,124.6439,124.8291,68588.0
2023-06-14 13:40:00,128.12,128.3,128.08,128.22,43910.0,124.868,125.0435,124.8291,124.9655,43910.0
2023-06-14 13:45:00,128.22,128.43,128.16,128.39,170858.0,124.9655,125.1702,124.907,125.1312,170858.0
2023-06-14 13:50:00,128.38,128.38,128.22,128.3,44989.0,125.1214,125.1214,124.9655,125.0435,44989.0
2023-06-14 13:55:00,128.31,128.33,128.19,128.19,45625.0,125.0532,125.0727,124.9363,124.9363,45625.0
2023-06-14 14:00:00,128.2,128.41,128.0,128.33,191942.0,124.946,125.1507,124.7511,125.0727,191942.0
2023-06-14 14:05:00,128.33,128.35,127.89,128.15,75463.0,125.0727,125.0922,124.6439,124.8973,75463.0
2023-06-14 14:10:00,128.13,128.27,128.05,128.16,63544.0,124.8778,125.0142,124.7998,124.907,63544.0
2023-06-14 14:15:00,128.16,128.27,127.98,127.99,81316.0,124.907,125.0142,124.7316,124.7413,81316.0
2023-06-14 14:20:00,127.98,128.02,127.76,127.94,43342.0,124.7316,124.7706,124.5172,124.6926,43342.0
2023-06-14 14:25:00,127.93,128.1,127.93,128.06,137807.0,124.6829,124.8485,124.6829,124.8096,137807.0
2023-06-14 14:30:00,128.04,128.37,127.98,128.11,118236.0,124.7901,125.1117,124.7316,124.8583,118236.0
2023-06-14 14:35:00,128.13,128.27,128.06,128.07,58920.0,124.8778,125.0142,124.8096,124.8193,58920.0
2023-06-14 14:40:00,128.09,128.13,127.99,127.99,59421.0,124.8388,124.8778,124.7413,124.7413,59421.0
2023-06-14 14:45:00,127.99,128.11,127.95,128.08,75095.0,124.7413,124.8583,124.7024,124.8291,75095.0
2023-06-14 14:50:00,128.11,128.35,128.0,128.23,69510.0,124.8583,125.0922,124.7511,124.9752,69510.0
2023-06-14 14:55:00,128.25,128.26,128.1,128.19,58576.0,124.9947,125.0045,124.8485,124.9363,58576.0
2023-06-14 15:00:00,128.22,128.51,128.21,128.5,106646.0,124.9655,125.2481,124.9558,125.2384,106646.0
2023-06-14 15:05:00,128.5,128.55,128.39,128.39,72151.0,125.2384,125.2871,125.1312,125.1312,72151.0
2023-06-14 15:10:00,128.4,128.44,128.16,128.18,40657.0,125.1409,125.1799,124.907,124.9265,40657.0
2023-06-14 15:15:00,128.18,128.18,128.04,128.09,42222.0,124.9265,124.9265,124.7901,124.8388,42222.0
2023-06-14 15:20:00,128.05,128.24,128.02,128.12,40559.0,124.7998,124.985,124.7706,124.868,40559.0
2023-06-14 15:25:00,128.13,128.25,128.12,128.14,44163.0,124.8778,124.9947,124.868,124.8875,44163.0
2023-06-14 15:30:00,128.13,128.26,128.1,128.18,75295.0,124.8778,125.0045,124.8485,124.9265,75295.0
2023-06-14 15:35:00,128.18,128.38,128.18,128.32,94121.0,124.9265,125.1214,124.9265,125.063,94121.0
2023-06-14 15:40:00,128.32,128.36,128.24,128.26,61328.0,125.063,125.1019,124.985,125.0045,61328.0
2023-06-14 15:45:00,128.27,128.31,128.04,128.06,82882.0,125.0142,125.0532,124.7901,124.8096,82882.0
2023-06-14 15:50:00,128.05,128.22,127.95,128.06,175032.0,124.7998,124.9655,124.7024,124.8096,175032.0
2023-06-14 15:55:00,128.06,128.12,127.9,128.08,416104.0,124.8096,124.868,124.6536,124.8291,416104.0
2023-06-15 09:30:00,130.49,130.53,129.6,129.91,285998.0,127.1779,127.2169,126.3105,126.6126,285998.0
2023-06-15 09:35:00,129.91,130.7,129.87,130.62,131340.0,126.6126,127.3826,126.5736,127.3046,131340.0
2023-06-15 09:40:00,130.64,131.4,130.47,131.22,156938.0,127.3241,128.0648,127.1584,127.8894,156938.0
2023-06-15 09:45:00,131.25,131.98,131.15,131.48,214272.0,127.9186,128.6301,127.8211,128.1428,214272.0
2023-06-15 09:50:00,131.41,131.51,130.8,131.45,89441.0,128.0745,128.172,127.48,128.1135,89441.0
2023-06-15 09:55:00,131.46,131.68,131.34,131.59,64163.0,128.1233,128.3377,128.0063,128.25,64163.0
2023-06-15 10:00:00,131.6,131.77,131.49,131.76,59165.0,128.2597,128.4254,128.1525,128.4156,59165.0
2023-06-15 10:05:00,131.75,131.79,131.39,131.42,114584.0,128.4059,128.4449,128.055,128.0843,114584.0
2023-06-15 10:10:00,131.41,131.5,131.22,131.3,91209.0,128.0745,128.1622,127.8894,127.9673,91209.0
2023-06-15 10:15:00,131.29,131.57,131.22,131.53,90069.0,127.9576,128.2305,127.8894,128.1915,90069.0
2023-06-15 10:20:00,131.53,131.71,131.44,131.53,46801.0,128.1915,128.3669,128.1038,128.1915,46801.0
2023-06-15 10:25:00,131.54,131.86,131.53,131.86,58129.0,128.2012,128.5131,128.1915,128.5131,58129.0
2023-06-15 10:30:00,131.86,131.89,131.47,131.54,69176.0,128.5131,128.5423,128.133,128.2012,69176.0
2023-06-15 10:35:00,131.55,131.69,131.47,131.6,51557.0,128.211,128.3474,128.133,128.2597,51557.0
2023-06-15 10:40:00,131.6,131.67,131.25,131.39,62287.0,128.2597,128.3279,127.9186,128.055,62287.0
2023-06-15 10:45:00,131.42,131.49,131.26,131.35,51943.0,128.0843,128.1525,127.9283,128.0161,51943.0
2023-06-15 10:50:00,131.32,131.4,131.2,131.32,51590.0,127.9868,128.0648,127.8699,127.9868,51590.0
2023-06-15 10:55:00,131.33,131.59,131.09,131.59,146148.0,127.9966,128.25,127.7627,128.25,146148.0
2023-06-15 11:00:00,131.59,131.81,131.55,131.74,67366.0,128.25,128.4644,128.211,128.3962,67366.0
2023-06-15 11:05:00,131.75,131.88,131.74,131.87,60785.0,128.4059,128.5326,128.3962,128.5229,60785.0
2023-06-15 11:10:00,131.88,132.1,131.86,132.03,107030.0,128.5326,128.747,128.5131,128.6788,107030.0
2023-06-15 11:15:00,132.03,132.28,132.02,132.26,84743.0,128.6788,128.9224,128.669,128.903,84743.0
2023-06-15 11:20:00,132.26,132.43,132.16,132.16,69527.0,128.903,129.0686,128.8055,128.8055,69527.0
2023-06-15 11:25:00,132.16,132.35,132.08,132.35,47532.0,128.8055,128.9907,128.7275,128.9907,47532.0
2023-06-15 11:30:00,132.35,132.46,132.33,132.46,54523.0,128.9907,129.0979,128.9712,129.0979,54523.0
2023-06-15 11:35:00,132.45,132.8,132.38,132.77,57973.0,129.0881,129.4292,129.0199,129.4,57973.0
2023-06-15 11:40:00,132.8,133.01,132.8,132.93,85092.0,129.4292,129.6339,129.4292,129.5559,85092.0
2023-06-15 11:45:00,132.92,132.96,132.82,132.94,71373.0,129.5462,129.5852,129.4487,129.5657,71373.0
2023-06-15 11:50:00,132.95,133.02,132.9,132.99,109991.0,129.5754,129.6437,129.5267,129.6144,109991.0
2023-06-15 11:55:00,132.99,133.08,132.79,132.93,105045.0,129.6144,129.7021,129.4195,129.5559,105045.0
2023-06-15 12:00:00,132.94,132.96,132.82,132.84,46885.0,129.5657,129.5852,129.4487,129.4682,46885.0
2023-06-15 12:05:00,132.83,133.0,132.71,132.97,68116.0,129.4585,129.6242,129.3415,129.5949,68116.0
2023-06-15 12:10:00,132.96,133.05,132.93,133.02,59782.0,129.5852,129.6729,129.5559,129.6437,59782.0
2023-06-15 12:15:00,133.02,133.25,133.02,133.22,85116.0,129.6437,129.8678,129.6437,129.8386,85116.0
2023-06-15 12:20:00,133.22,133.22,133.03,133.16,66472.0,129.8386,129.8386,129.6534,129.7801,66472.0
2023-06-15 12:25:00,133.15,133.2,133.03,133.03,43553.0,129.7704,129.8191,129.6534,129.6534,43553.0
2023-06-15 12:30:00,133.05,133.13,132.99,133.13,79143.0,129.6729,129.7509,129.6144,129.7509,79143.0
2023-06-15 12:35:00,133.12,133.23,133.08,133.21,40293.0,129.7411,129.8483,129.7021,129.8288,40293.0
2023-06-15 12:40:00,133.2,133.21,133.11,133.16,36771.0,129.8191,129.8288,129.7314,129.7801,36771.0
2023-06-15 12:45:00,133.16,133.18,133.0,133.18,83227.0,129.7801,129.7996,129.6242,129.7996,83227.0
2023-06-15 12:50:00,133.18,133.18,133.02,133.04,43669.0,129.7996,129.7996,129.6437,129.6632,43669.0
2023-06-15 12:55:00,133.04,133.09,133.01,133.03,35103.0,129.6632,129.7119,129.6339,129.6534,35103.0
2023-06-15 13:00:00,133.03,133.11,132.95,133.08,58188.0,129.6534,129.7314,129.5754,129.7021,58188.0
2023-06-15 13:05:00,133.08,133.09,132.66,132.77,71540.0,129.7021,129.7119,129.2928,129.4,71540.0
2023-06-15 13:10:00,132.78,132.79,132.55,132.67,33003.0,129.4098,129.4195,129.1856,129.3025,33003.0
2023-06-15 13:15:00,132.67,132.92,132.64,132.78,87334.0,129.3025,129.5462,129.2733,129.4098,87334.0
2023-06-15 13:20:00,132.77,133.02,132.67,132.97,32400.0,129.4,129.6437,129.3025,129.5949,32400.0
2023-06-15 13:25:00,132.97,133.06,132.96,133.03,33098.0,129.5949,129.6826,129.5852,129.6534,33098.0
2023-06-15 13:30:00,133.03,133.05,132.96,132.99,27893.0,129.6534,129.6729,129.5852,129.6144,27893.0
2023-06-15 13:35:00,132.98,133.1,132.97,133.02,46543.0,129.6047,129.7216,129.5949,129.6437,46543.0
2023-06-15 13:40:00,133.01,133.03,132.93,132.94,41061.0,129.6339,129.6534,129.5559,129.5657,41061.0
2023-06-15 13:45:00,132.94,133.01,132.87,132.96,49358.0,129.5657,129.6339,129.4975,129.5852,49358.0
2023-06-15 13:50:00,132.96,132.96,132.77,132.8,32336.0,129.5852,129.5852,129.4,129.4292,32336.0
2023-06-15 13:55:00,132.8,132.99,132.8,132.89,42023.0,129.4292,129.6144,129.4292,129.517,42023.0
2023-06-15 14:00:00,132.88,132.88,132.58,132.59,42394.0,129.5072,129.5072,129.2148,129.2246,42394.0
2023-06-15 14:05:00,132.58,132.71,132.57,132.59,45027.0,129.2148,129.3415,129.2051,129.2246,45027.0
2023-06-15 14:10:00,132.57,132.75,132.57,132.64,40065.0,129.2051,129.3805,129.2051,129.2733,40065.0
2023-06-15 14:15:00,132.64,132.78,132.58,132.73,39166.0,129.2733,129.4098,129.2148,129.361,39166.0
2023-06-15 14:20:00,132.72,132.73,132.53,132.54,26039.0,129.3513,129.361,129.1661,129.1758,26039.0
2023-06-15 14:25:00,132.53,132.65,132.47,132.63,41981.0,129.1661,129.2831,129.1076,129.2636,41981.0
2023-06-15 14:30:00,132.61,132.62,132.41,132.54,42426.0,129.2441,129.2538,129.0491,129.1758,42426.0
2023-06-15 14:35:00,132.54,132.63,132.43,132.61,50986.0,129.1758,129.2636,129.0686,129.2441,50986.0
2023-06-15 14:40:00,132.62,132.71,132.52,132.63,44867.0,129.2538,129.3415,129.1564,129.2636,44867.0
2023-06-15 14:45:00,132.62,132.73,132.6,132.68,40263.0,129.2538,129.361,129.2343,129.3123,40263.0
2023-06-15 14:50:00,132.67,132.79,132.67,132.77,44666.0,129.3025,129.4195,129.3025,129.4,44666.0
2023-06-15 14:55:00,132.76,132.93,132.74,132.84,44748.0,129.3903,129.5559,129.3708,129.4682,44748.0
2023-06-15 15:00:00,132.84,132.9,132.73,132.83,39618.0,129.4682,129.5267,129.361,129.4585,39618.0
2023-06-15 15:05:00,132.84,132.94,132.79,132.91,52177.0,129.4682,129.5657,129.4195,129.5365,52177.0
2023-06-15 15:10:00,132.9,132.96,132.84,132.94,40673.0,129.5267,129.5852,129.4682,129.5657,40673.0
2023-06-15 15:15:00,132.94,133.0,132.87,132.95,65031.0,129.5657,129.6242,129.4975,129.5754,65031.0
2023-06-15 15:20:00,132.95,133.0,132.82,132.98,72567.0,129.5754,129.6242,129.4487,129.6047,72567.0
2023-06-15 15:25:00,132.99,133.0,132.86,132.92,58005.0,129.6144,129.6242,129.4877,129.5462,58005.0
2023-06-15 15:30:00,132.93,132.99,132.75,132.75,67763.0,129.5559,129.6144,129.3805,129.3805,67763.0
2023-06-15 15:35:00,132.75,132.82,132.66,132.73,78987.0,129.3805,129.4487,129.2928,129.361,78987.0
2023-06-15 15:40:00,132.73,132.86,132.62,132.68,112377.0,129.361,129.4877,129.2538,129.3123,112377.0
2023-06-15 15:45:00,132.67,132.83,132.66,132.78,127235.0,129.3025,129.4585,129.2928,129.4098,127235.0
2023-06-15 15:50:00,132.8,132.98,132.59,132.88,217507.0,129.4292,129.6047,129.2246,129.5072,217507.0
2023-06-15 15:55:00,132.87,132.87,132.64,132.73,435357.0,129.4975,129.4975,129.2733,129.361,435357.0
2023-06-16 09:30:00,131.26,131.85,131.1,131.56,1522850.0,127.9283,128.5034,127.7724,128.2207,1522850.0
2023-06-16 09:35:00,131.54,131.72,131.07,131.6,123685.0,128.2012,128.3767,127.7432,128.2597,123685.0
2023-06-16 09:40:00,131.6,131.62,131.26,131.5,139215.0,128.2597,128.2792,127.9283,128.1622,139215.0
2023-06-16 09:45:00,131.5,131.59,131.26,131.43,66145.0,128.1622,128.25,127.9283,128.094,66145.0
2023-06-16 09:50:00,131.43,131.67,131.35,131.67,93030.0,128.094,128.3279,128.0161,128.3279,93030.0
2023-06-16 09:55:00,131.74,131.98,131.68,131.92,110775.0,128.3962,128.6301,128.3377,128.5716,110775.0
2023-06-16 10:00:00,131.95,132.07,131.59,131.61,37056.0,128.6008,128.7178,128.25,128.2695,37056.0
2023-06-16 10:05:00,131.64,131.65,131.38,131.47,42062.0,128.2987,128.3084,128.0453,128.133,42062.0
2023-06-16 10:10:00,131.48,131.51,131.36,131.37,40477.0,128.1428,128.172,128.0258,128.0355,40477.0
2023-06-16 10:15:00,131.37,131.45,131.35,131.39,33598.0,128.0355,128.1135,128.0161,128.055,33598.0
2023-06-16 10:20:00,131.38,131.41,131.32,131.34,23319.0,128.0453,128.0745,127.9868,128.0063,23319.0
2023-06-16 10:25:00,131.33,131.43,131.31,131.42,35455.0,127.9966,128.094,127.9771,128.0843,35455.0
2023-06-16 10:30:00,131.41,131.41,131.32,131.36,24790.0,128.0745,128.0745,127.9868,128.0258,24790.0
2023-06-16 10:35:00,131.38,131.53,131.27,131.51,49774.0,128.0453,128.1915,127.9381,128.172,49774.0
2023-06-16 10:40:00,131.51,131.54,131.35,131.39,35024.0,128.172,128.2012,128.0161,128.055,35024.0
2023-06-16 10:45:00,131.39,131.47,131.37,131.43,54306.0,128.055,128.133,128.0355,128.094,54306.0
2023-06-16 10:50:00,131.42,131.42,131.28,131.42,70570.0,128.0843,128.0843,127.9478,128.0843,70570.0
2023-06-16 10:55:00,131.41,131.61,131.29,131.58,55712.0,128.0745,128.2695,127.9576,128.2402,55712.0
2023-06-16 11:00:00,131.57,131.68,131.52,131.54,50998.0,128.2305,128.3377,128.1817,128.2012,50998.0
2023-06-16 11:05:00,131.55,131.61,131.45,131.59,19412.0,128.211,128.2695,128.1135,128.25,19412.0
2023-06-16 11:10:00,131.6,131.71,131.55,131.63,40404.0,128.2597,128.3669,128.211,128.2889,40404.0
2023-06-16 11:15:00,131.62,131.77,131.61,131.77,28983.0,128.2792,128.4254,128.2695,128.4254,28983.0
2023-06-16 11:20:00,131.78,131.8,131.51,131.7,39162.0,128.4351,128.4546,128.172,128.3572,39162.0
2023-06-16 11:25:00,131.7,131.71,131.44,131.49,64832.0,128.3572,128.3669,128.1038,128.1525,64832.0
2023-06-16 11:30:00,131.5,131.56,131.39,131.39,17090.0,128.1622,128.2207,128.055,128.055,17090.0
2023-06-16 11:35:00,131.39,131.42,131.33,131.36,17607.0,128.055,128.0843,127.9966,128.0258,17607.0
2023-06-16 11:40:00,131.37,131.45,131.33,131.41,15474.0,128.0355,128.1135,127.9966,128.0745,15474.0
2023-06-16 11:45:00,131.41,131.53,131.41,131.48,15684.0,128.0745,128.1915,128.0745,128.1428,15684.0
2023-06-16 11:50:00,131.47,131.53,131.38,131.51,22148.0,128.133,128.1915,128.0453,128.172,22148.0
2023-06-16 11:55:00,131.51,131.59,131.47,131.53,22404.0,128.172,128.25,128.133,128.1915,22404.0
2023-06-16 12:00:00,131.54,131.56,131.47,131.5,24122.0,128.2012,128.2207,128.133,128.1622,24122.0
2023-06-16 12:05:00,131.49,131.49,131.37,131.37,18093.0,128.1525,128.1525,128.0355,128.0355,18093.0
2023-06-16 12:10:00,131.39,131.42,131.33,131.37,23176.0,128.055,128.0843,127.9966,128.0355,23176.0
2023-06-16 12:15:00,131.37,131.5,131.37,131.48,29774.0,128.0355,128.1622,128.0355,128.1428,29774.0
2023-06-16 12:20:00,131.49,131.51,131.37,131.47,78115.0,128.1525,128.172,128.0355,128.133,78115.0
2023-06-16 12:25:00,131.47,131.53,131.4,131.41,47194.0,128.133,128.1915,128.0648,128.0745,47194.0
2023-06-16 12:30:00,131.4,131.46,131.4,131.43,16520.0,128.0648,128.1233,128.0648,128.094,16520.0
2023-06-16 12:35:00,131.44,131.44,131.28,131.39,56534.0,128.1038,128.1038,127.9478,128.055,56534.0
2023-06-16 12:40:00,131.39,131.4,131.34,131.34,24402.0,128.055,128.0648,128.0063,128.0063,24402.0
2023-06-16 12:45:00,131.34,131.39,131.33,131.37,13702.0,128.0063,128.055,127.9966,128.0355,13702.0
2023-06-16 12:50:00,131.37,131.38,131.33,131.34,20141.0,128.0355,128.0453,127.9966,128.0063,20141.0
2023-06-16 12:55:00,131.34,131.39,131.32,131.36,23145.0,128.0063,128.055,127.9868,128.0258,23145.0
2023-06-16 13:00:00,131.36,131.43,131.33,131.36,30838.0,128.0258,128.094,127.9966,128.0258,30838.0
2023-06-16 13:05:00,131.36,131.39,131.27,131.33,33176.0,128.0258,128.055,127.9381,127.9966,33176.0
2023-06-16 13:10:00,131.33,131.33,131.07,131.08,90433.0,127.9966,127.9966,127.7432,127.7529,90433.0
2023-06-16 13:15:00,131.1,131.12,130.93,131.08,36979.0,127.7724,127.7919,127.6067,127.7529,36979.0
2023-06-16 13:20:00,131.08,131.08,130.93,131.01,26367.0,127.7529,127.7529,127.6067,127.6847,26367.0
2023-06-16 13:25:00,131.0,131.11,130.97,131.06,29720.0,127.6749,127.7821,127.6457,127.7334,29720.0
2023-06-16 13:30:00,131.06,131.13,131.04,131.09,18638.0,127.7334,127.8016,127.7139,127.7627,18638.0
2023-06-16 13:35:00,131.08,131.23,131.07,131.23,17066.0,127.7529,127.8991,127.7432,127.8991,17066.0
2023-06-16 13:40:00,131.22,131.23,131.09,131.09,34312.0,127.8894,127.8991,127.7627,127.7627,34312.0
2023-06-16 13:45:00,131.09,131.13,131.02,131.04,21966.0,127.7627,127.8016,127.6944,127.7139,21966.0
2023-06-16 13:50:00,131.03,131.2,131.02,131.19,19576.0,127.7042,127.8699,127.6944,127.8601,19576.0
2023-06-16 13:55:00,131.19,131.37,131.17,131.35,38128.0,127.8601,128.0355,127.8406,128.0161,38128.0
2023-06-16 14:00:00,131.35,131.37,131.27,131.28,33261.0,128.0161,128.0355,127.9381,127.9478,33261.0
2023-06-16 14:05:00,131.28,131.48,131.28,131.42,21942.0,127.9478,128.1428,127.9478,128.0843,21942.0
2023-06-16 14:10:00,131.42,131.46,131.38,131.39,23075.0,128.0843,128.1233,128.0453,128.055,23075.0
2023-06-16 14:15:00,131.4,131.5,131.39,131.45,23321.0,128.0648,128.1622,128.055,128.1135,23321.0
2023-06-16 14:20:00,131.46,131.6,131.44,131.6,19294.0,128.1233,128.2597,128.1038,128.2597,19294.0
2023-06-16 14:25:00,131.61,131.62,131.45,131.45,26523.0,128.2695,128.2792,128.1135,128.1135,26523.0
2023-06-16 14:30:00,131.45,131.45,131.31,131.32,33504.0,128.1135,128.1135,127.9771,127.9868,33504.0
2023-06-16 14:35:00,131.31,131.4,131.25,131.39,20086.0,127.9771,128.0648,127.9186,128.055,20086.0
2023-06-16 14:40:00,131.39,131.39,131.25,131.28,25284.0,128.055,128.055,127.9186,127.9478,25284.0
2023-06-16 14:45:00,131.27,131.27,131.12,131.16,19372.0,127.9381,127.9381,127.7919,127.8309,19372.0
2023-06-16 14:50:00,131.14,131.26,131.06,131.12,32606.0,127.8114,127.9283,127.7334,127.7919,32606.0
2023-06-16 14:55:00,131.16,131.19,131.02,131.03,40405.0,127.8309,127.8601,127.6944,127.7042,40405.0
2023-06-16 15:00:00,131.02,131.09,130.91,131.02,36150.0,127.6944,127.7627,127.5872,127.6944,36150.0
2023-06-16 15:05:00,131.03,131.11,130.94,130.97,44642.0,127.7042,127.7821,127.6165,127.6457,44642.0
2023-06-16 15:10:00,130.97,131.04,130.97,131.0,30622.0,127.6457,127.7139,127.6457,127.6749,30622.0
2023-06-16 15:15:00,131.0,131.18,130.97,131.18,34740.0,127.6749,127.8504,127.6457,127.8504,34740.0
2023-06-16 15:20:00,131.18,131.31,131.12,131.17,52852.0,127.8504,127.9771,127.7919,127.8406,52852.0
2023-06-16 15:25:00,131.16,131.18,131.09,131.13,34090.0,127.8309,127.8504,127.7627,127.8016,34090.0
2023-06-16 15:30:00,131.13,131.31,131.12,131.28,64651.0,127.8016,127.9771,127.7919,127.9478,64651.0
2023-06-16 15:35:00,131.28,131.41,131.25,131.41,41156.0,127.9478,128.0745,127.9186,128.0745,41156.0
2023-06-16 15:40:00,131.41,131.47,131.25,131.26,54898.0,128.0745,128.133,127.9186,127.9283,54898.0
2023-06-16 15:45:00,131.25,131.37,131.19,131.25,134957.0,127.9186,128.0355,127.8601,127.9186,134957.0
2023-06-16 15:50:00,131.53,131.59,130.9,131.15,185657.0,128.1915,128.25,127.5775,127.8211,185657.0
2023-06-16 15:55:00,131.13,131.23,130.69,130.93,761918.0,127.8016,127.8991,127.3728,127.6067,761918.0
2023-06-20 09:30:00,131.45,131.69,130.75,131.12,155906.0,128.1135,128.3474,127.4313,127.7919,155906.0
2023-06-20 09:35:00,131.13,131.49,131.06,131.09,105106.0,127.8016,128.1525,127.7334,127.7627,105106.0
2023-06-20 09:40:00,131.09,131.2,130.56,130.63,47679.0,127.7627,127.8699,127.2461,127.3143,47679.0
2023-06-20 09:45:00,130.65,130.91,130.51,130.8,41329.0,127.3338,127.5872,127.1974,127.48,41329.0
2023-06-20 09:50:00,130.82,131.14,130.68,130.93,48859.0,127.4995,127.8114,127.3631,127.6067,48859.0
2023-06-20 09:55:00,130.94,130.97,130.57,130.6,35442.0,127.6165,127.6457,127.2559,127.2851,35442.0
2023-06-20 10:00:00,130.59,131.06,130.59,131.0,32584.0,127.2753,127.7334,127.2753,127.6749,32584.0
2023-06-20 10:05:00,131.0,131.25,130.8,131.24,70365.0,127.6749,127.9186,127.48,127.9088,70365.0
2023-06-20 10:10:00,131.24,131.39,131.17,131.2,31772.0,127.9088,128.055,127.8406,127.8699,31772.0
2023-06-20 10:15:00,131.24,131.32,131.17,131.2,47850.0,127.9088,127.9868,127.8406,127.8699,47850.0
2023-06-20 10:20:00,131.19,131.24,130.98,131.0,45774.0,127.8601,127.9088,127.6554,127.6749,45774.0
2023-06-20 10:25:00,131.03,131.34,131.03,131.34,44263.0,127.7042,128.0063,127.7042,128.0063,44263.0
2023-06-20 10:30:00,131.31,131.32,131.19,131.21,33028.0,127.9771,127.9868,127.8601,127.8796,33028.0
2023-06-20 10:35:00,131.2,131.45,131.16,131.31,137479.0,127.8699,128.1135,127.8309,127.9771,137479.0
2023-06-20 10:40:00,131.3,131.46,131.22,131.24,71613.0,127.9673,128.1233,127.8894,127.9088,71613.0
2023-06-20 10:45:00,131.23,131.27,131.05,131.08,42166.0,127.8991,127.9381,127.7237,127.7529,42166.0
2023-06-20 10:50:00,131.07,131.18,131.0,131.07,40641.0,127.7432,127.8504,127.6749,127.7432,40641.0
2023-06-20 10:55:00,131.06,131.13,130.94,130.95,35044.0,127.7334,127.8016,127.6165,127.6262,35044.0
2023-06-20 11:00:00,130.96,130.96,130.43,130.47,57629.0,127.636,127.636,127.1194,127.1584,57629.0
2023-06-20 11:05:00,130.47,130.47,129.93,129.94,90241.0,127.1584,127.1584,126.6321,126.6418,90241.0
2023-06-20 11:10:00,129.95,130.16,129.84,129.91,55715.0,126.6516,126.8563,126.5444,126.6126,55715.0
2023-06-20 11:15:00,129.93,130.13,129.9,130.13,47159.0,126.6321,126.827,126.6029,126.827,47159.0
2023-06-20 11:20:00,130.13,130.45,130.11,130.44,25623.0,126.827,127.1389,126.8075,127.1292,25623.0
2023-06-20 11:25:00,130.44,130.58,130.38,130.5,30139.0,127.1292,127.2656,127.0707,127.1876,30139.0
2023-06-20 11:30:00,130.51,130.71,130.21,130.5,132223.0,127.1974,127.3923,126.905,127.1876,132223.0
2023-06-20 11:35:00,130.48,130.48,130.07,130.39,51855.0,127.1681,127.1681,126.7685,127.0804,51855.0
2023-06-20 11:40:00,130.43,131.0,130.34,130.68,207918.0,127.1194,127.6749,127.0317,127.3631,207918.0
2023-06-20 11:45:00,130.66,131.36,130.64,131.05,104477.0,127.3436,128.0258,127.3241,127.7237,104477.0
2023-06-20 11:50:00,131.06,131.09,130.94,130.98,102150.0,127.7334,127.7627,127.6165,127.6554,102150.0
2023-06-20 11:55:00,130.98,131.35,130.96,131.17,73069.0,127.6554,128.0161,127.636,127.8406,73069.0
2023-06-20 12:00:00,131.16,131.21,130.93,130.93,52755.0,127.8309,127.8796,127.6067,127.6067,52755.0
2023-06-20 12:05:00,130.98,130.99,130.63,130.68,31064.0,127.6554,127.6652,127.3143,127.3631,31064.0
2023-06-20 12:10:00,130.68,131.0,130.66,130.96,86744.0,127.3631,127.6749,127.3436,127.636,86744.0
2023-06-20 12:15:00,130.94,131.12,130.93,131.1,46939.0,127.6165,127.7919,127.6067,127.7724,46939.0
2023-06-20 12:20:00,131.11,131.13,130.99,131.12,23767.0,127.7821,127.8016,127.6652,127.7919,23767.0
2023-06-20 12:25:00,131.19,131.56,131.14,131.47,63165.0,127.8601,128.2207,127.8114,128.133,63165.0
2023-06-20 12:30:00,131.45,131.52,131.27,131.51,16920.0,128.1135,128.1817,127.9381,128.172,16920.0
2023-06-20 12:35:00,131.54,131.55,131.24,131.24,38550.0,128.2012,128.211,127.9088,127.9088,38550.0
2023-06-20 12:40:00,131.25,131.5,131.2,131.37,19409.0,127.9186,128.1622,127.8699,128.0355,19409.0
2023-06-20 12:45:00,131.37,131.41,131.33,131.37,7189.0,128.0355,128.0745,127.9966,128.0355,7189.0
2023-06-20 12:50:00,131.36,131.42,131.36,131.39,25086.0,128.0258,128.0843,128.0258,128.055,25086.0
2023-06-20 12:55:00,131.39,131.39,131.25,131.28,19769.0,128.055,128.055,127.9186,127.9478,19769.0
2023-06-20 13:00:00,131.27,131.37,131.21,131.34,50611.0,127.9381,128.0355,127.8796,128.0063,50611.0
2023-06-20 13:05:00,131.34,131.46,131.32,131.4,43453.0,128.0063,128.1233,127.9868,128.0648,43453.0
2023-06-20 13:10:00,131.41,131.45,131.32,131.34,16483.0,128.0745,128.1135,127.9868,128.0063,16483.0
2023-06-20 13:15:00,131.33,131.34,131.25,131.28,11753.0,127.9966,128.0063,127.9186,127.9478,11753.0
2023-06-20 13:20:00,131.28,131.42,131.27,131.31,22022.0,127.9478,128.0843,127.9381,127.9771,22022.0
2023-06-20 13:25:00,131.3,131.35,131.24,131.26,29197.0,127.9673,128.0161,127.9088,127.9283,29197.0
2023-06-20 13:30:00,131.28,131.39,131.19,131.23,58644.0,127.9478,128.055,127.8601,127.8991,58644.0
2023-06-20 13:35:00,131.26,131.32,131.19,131.3,34371.0,127.9283,127.9868,127.8601,127.9673,34371.0
2023-06-20 13:40:00,131.3,131.42,131.23,131.42,50924.0,127.9673,128.0843,127.8991,128.0843,50924.0
2023-06-20 13:45:00,131.41,131.61,131.41,131.61,16753.0,128.0745,128.2695,128.0745,128.2695,16753.0
2023-06-20 13:50:00,131.62,131.62,131.49,131.52,29152.0,128.2792,128.2792,128.1525,128.1817,29152.0
2023-06-20 13:55:00,131.53,131.54,131.46,131.47,15845.0,128.1915,128.2012,128.1233,128.133,15845.0
2023-06-20 14:00:00,131.47,131.74,131.46,131.71,21918.0,128.133,128.3962,128.1233,128.3669,21918.0
2023-06-20 14:05:00,131.71,131.78,131.56,131.6,44428.0,128.3669,128.4351,128.2207,128.2597,44428.0
2023-06-20 14:10:00,131.6,131.61,131.54,131.6,28534.0,128.2597,128.2695,128.2012,128.2597,28534.0
2023-06-20 14:15:00,131.6,131.6,131.5,131.55,56407.0,128.2597,128.2597,128.1622,128.211,56407.0
2023-06-20 14:20:00,131.55,131.83,131.49,131.69,63525.0,128.211,128.4839,128.1525,128.3474,63525.0
2023-06-20 14:25:00,131.71,131.76,131.57,131.59,51575.0,128.3669,128.4156,128.2305,128.25,51575.0
2023-06-20 14:30:00,131.59,131.81,131.5,131.81,60185.0,128.25,128.4644,128.1622,128.4644,60185.0
2023-06-20 14:35:00,131.82,131.9,131.69,131.76,24430.0,128.4741,128.5521,128.3474,128.4156,24430.0
2023-06-20 14:40:00,131.75,131.77,131.55,131.64,31509.0,128.4059,128.4254,128.211,128.2987,31509.0
2023-06-20 14:45:00,131.64,131.65,131.45,131.54,33391.0,128.2987,128.3084,128.1135,128.2012,33391.0
2023-06-20 14:50:00,131.54,131.73,131.47,131.72,206495.0,128.2012,128.3864,128.133,128.3767,206495.0
2023-06-20 14:55:00,131.74,131.87,131.65,131.68,23412.0,128.3962,128.5229,128.3084,128.3377,23412.0
2023-06-20 15:00:00,131.7,131.71,131.61,131.64,14330.0,128.3572,128.3669,128.2695,128.2987,14330.0
2023-06-20 15:05:00,131.62,131.65,131.56,131.64,18930.0,128.2792,128.3084,128.2207,128.2987,18930.0
2023-06-20 15:10:00,131.64,131.64,131.49,131.55,21646.0,128.2987,128.2987,128.1525,128.211,21646.0
2023-06-20 15:15:00,131.55,131.55,131.47,131.52,18583.0,128.211,128.211,128.133,128.1817,18583.0
2023-06-20 15:20:00,131.53,131.58,131.36,131.43,40712.0,128.1915,128.2402,128.0258,128.094,40712.0
2023-06-20 15:25:00,131.44,131.51,131.38,131.47,25176.0,128.1038,128.172,128.0453,128.133,25176.0
2023-06-20 15:30:00,131.46,131.51,131.42,131.44,36975.0,128.1233,128.172,128.0843,128.1038,36975.0
2023-06-20 15:35:00,131.45,131.49,131.39,131.47,34459.0,128.1135,128.1525,128.055,128.133,34459.0
2023-06-20 15:40:00,131.47,131.51,131.41,131.47,55900.0,128.133,128.172,128.0745,128.133,55900.0
2023-06-20 15:45:00,131.46,131.58,131.38,131.56,93588.0,128.1233,128.2402,128.0453,128.2207,93588.0
2023-06-20 15:50:00,131.56,131.64,131.41,131.43,97167.0,128.2207,128.2987,128.0745,128.094,97167.0
2023-06-20 15:55:00,131.41,131.42,131.21,131.23,212278.0,128.0745,128.0843,127.8796,127.8991,212278.0
2023-06-21 09:30:00,131.08,131.34,130.99,131.31,62383.0,127.7529,128.0063,127.6652,127.9771,62383.0
2023-06-21 09:35:00,131.3,131.3,131.0,131.11,90453.0,127.9673,127.9673,127.6749,127.7821,90453.0
2023-06-21 09:40:00,131.12,131.27,131.04,131.27,25982.0,127.7919,127.9381,127.7139,127.9381,25982.0
2023-06-21 09:45:00,131.29,131.61,131.28,131.39,25669.0,127.9576,128.2695,127.9478,128.055,25669.0
2023-06-21 09:50:00,131.42,131.48,131.07,131.13,20505.0,128.0843,128.1428,127.7432,127.8016,20505.0
2023-06-21 09:55:00,131.1,131.5,131.1,131.5,25131.0,127.7724,128.1622,127.7724,128.1622,25131.0
2023-06-21 10:00:00,131.5,131.76,131.47,131.69,28263.0,128.1622,128.4156,128.133,128.3474,28263.0
2023-06-21 10:05:00,131.68,131.68,131.49,131.63,25154.0,128.3377,128.3377,128.1525,128.2889,25154.0
2023-06-21 10:10:00,131.63,131.65,131.41,131.46,26849.0,128.2889,128.3084,128.0745,128.1233,26849.0
2023-06-21 10:15:00,131.5,131.66,131.48,131.5,106521.0,128.1622,128.3182,128.1428,128.1622,106521.0
2023-06-21 10:20:00,131.5,131.67,131.49,131.65,35669.0,128.1622,128.3279,128.1525,128.3084,35669.0
2023-06-21 10:25:00,131.64,132.01,131.59,132.0,91372.0,128.2987,128.6593,128.25,128.6496,91372.0
2023-06-21 10:30:00,132.01,132.3,131.98,132.19,121607.0,128.6593,128.9419,128.6301,128.8347,121607.0
2023-06-21 10:35:00,132.21,132.42,132.16,132.27,33713.0,128.8542,129.0589,128.8055,128.9127,33713.0
2023-06-21 10:40:00,132.26,132.36,132.22,132.34,15305.0,128.903,129.0004,128.864,128.9809,15305.0
2023-06-21 10:45:00,132.32,132.63,132.26,132.58,48254.0,128.9614,129.2636,128.903,129.2148,48254.0
2023-06-21 10:50:00,132.6,132.82,132.42,132.8,84522.0,129.2343,129.4487,129.0589,129.4292,84522.0
2023-06-21 10:55:00,132.75,133.0,132.75,132.96,62513.0,129.3805,129.6242,129.3805,129.5852,62513.0
2023-06-21 11:00:00,132.96,133.37,132.94,133.37,65386.0,129.5852,129.9848,129.5657,129.9848,65386.0
2023-06-21 11:05:00,133.37,133.49,133.24,133.31,58818.0,129.9848,130.1017,129.8581,129.9263,58818.0
2023-06-21 11:10:00,133.31,133.31,132.91,133.0,97576.0,129.9263,129.9263,129.5365,129.6242,97576.0
2023-06-21 11:15:00,133.01,133.12,132.86,132.88,42839.0,129.6339,129.7411,129.4877,129.5072,42839.0
2023-06-21 11:20:00,132.89,133.24,132.88,133.14,80727.0,129.517,129.8581,129.5072,129.7606,80727.0
2023-06-21 11:25:00,133.13,133.39,133.03,133.16,91386.0,129.7509,130.0043,129.6534,129.7801,91386.0
2023-06-21 11:30:00,133.17,133.17,132.93,133.02,26345.0,129.7899,129.7899,129.5559,129.6437,26345.0
2023-06-21 11:35:00,133.0,133.21,133.0,133.2,18695.0,129.6242,129.8288,129.6242,129.8191,18695.0
2023-06-21 11:40:00,133.19,133.22,133.09,133.15,37824.0,129.8094,129.8386,129.7119,129.7704,37824.0
2023-06-21 11:45:00,133.16,133.38,133.15,133.23,23726.0,129.7801,129.9945,129.7704,129.8483,23726.0
2023-06-21 11:50:00,133.23,133.29,133.2,133.23,29259.0,129.8483,129.9068,129.8191,129.8483,29259.0
2023-06-21 11:55:00,133.23,133.37,133.21,133.29,48003.0,129.8483,129.9848,129.8288,129.9068,48003.0
2023-06-21 12:00:00,133.31,133.4,133.18,133.38,38674.0,129.9263,130.014,129.7996,129.9945,38674.0
2023-06-21 12:05:00,133.37,133.55,133.23,133.46,49600.0,129.9848,130.1602,129.8483,130.0725,49600.0
2023-06-21 12:10:00,133.47,133.52,133.44,133.49,26646.0,130.0822,130.131,130.053,130.1017,26646.0
2023-06-21 12:15:00,133.49,133.59,133.46,133.59,47255.0,130.1017,130.1992,130.0725,130.1992,47255.0
2023-06-21 12:20:00,133.59,133.61,133.42,133.51,51003.0,130.1992,130.2187,130.0335,130.1212,51003.0
2023-06-21 12:25:00,133.52,133.61,133.45,133.6,37573.0,130.131,130.2187,130.0628,130.2089,37573.0
2023-06-21 12:30:00,133.6,133.78,133.6,133.73,57733.0,130.2089,130.3844,130.2089,130.3356,57733.0
2023-06-21 12:35:00,133.74,133.84,133.64,133.84,48225.0,130.3454,130.4429,130.2479,130.4429,48225.0
2023-06-21 12:40:00,133.84,133.85,133.38,133.39,57574.0,130.4429,130.4526,129.9945,130.0043,57574.0
2023-06-21 12:45:00,133.39,133.47,133.25,133.34,54811.0,130.0043,130.0822,129.8678,129.9555,54811.0
2023-06-21 12:50:00,133.34,133.35,133.19,133.21,37492.0,129.9555,129.9653,129.8094,129.8288,37492.0
2023-06-21 12:55:00,133.21,133.61,133.2,133.59,40363.0,129.8288,130.2187,129.8191,130.1992,40363.0
2023-06-21 13:00:00,133.6,133.63,133.5,133.6,39849.0,130.2089,130.2382,130.1115,130.2089,39849.0
2023-06-21 13:05:00,133.59,133.59,133.46,133.5,30495.0,130.1992,130.1992,130.0725,130.1115,30495.0
2023-06-21 13:10:00,133.5,133.51,133.42,133.49,30017.0,130.1115,130.1212,130.0335,130.1017,30017.0
2023-06-21 13:15:00,133.47,133.56,133.44,133.56,29592.0,130.0822,130.17,130.053,130.17,29592.0
2023-06-21 13:20:00,133.56,133.56,133.44,133.49,28805.0,130.17,130.17,130.053,130.1017,28805.0
2023-06-21 13:25:00,133.49,133.64,133.48,133.56,28605.0,130.1017,130.2479,130.092,130.17,28605.0
2023-06-21 13:30:00,133.56,133.64,133.54,133.6,22618.0,130.17,130.2479,130.1505,130.2089,22618.0
2023-06-21 13:35:00,133.61,133.75,133.57,133.75,88116.0,130.2187,130.3551,130.1797,130.3551,88116.0
2023-06-21 13:40:00,133.76,133.8,133.22,133.36,90735.0,130.3649,130.4039,129.8386,129.975,90735.0
2023-06-21 13:45:00,133.37,133.4,133.31,133.34,29557.0,129.9848,130.014,129.9263,129.9555,29557.0
2023-06-21 13:50:00,133.35,133.41,133.32,133.37,32049.0,129.9653,130.0238,129.9361,129.9848,32049.0
2023-06-21 13:55:00,133.38,133.48,133.35,133.37,34764.0,129.9945,130.092,129.9653,129.9848,34764.0
2023-06-21 14:00:00,133.37,133.43,133.28,133.29,24420.0,129.9848,130.0433,129.8971,129.9068,24420.0
2023-06-21 14:05:00,133.3,133.32,133.17,133.18,29674.0,129.9166,129.9361,129.7899,129.7996,29674.0
2023-06-21 14:10:00,133.17,133.26,133.11,133.14,33856.0,129.7899,129.8776,129.7314,129.7606,33856.0
2023-06-21 14:15:00,133.14,133.29,133.12,133.23,34104.0,129.7606,129.9068,129.7411,129.8483,34104.0
2023-06-21 14:20:00,133.22,133.26,133.08,133.09,31760.0,129.8386,129.8776,129.7021,129.7119,31760.0
2023-06-21 14:25:00,133.07,133.28,133.04,133.21,51737.0,129.6924,129.8971,129.6632,129.8288,51737.0
2023-06-21 14:30:00,133.22,133.26,133.12,133.23,44847.0,129.8386,129.8776,129.7411,129.8483,44847.0
2023-06-21 14:35:00,133.22,133.25,133.16,133.17,23012.0,129.8386,129.8678,129.7801,129.7899,23012.0
2023-06-21 14:40:00,133.17,133.18,133.06,133.15,28120.0,129.7899,129.7996,129.6826,129.7704,28120.0
2023-06-21 14:45:00,133.14,133.16,133.02,133.03,31548.0,129.7606,129.7801,129.6437,129.6534,31548.0
2023-06-21 14:50:00,133.03,133.04,132.91,132.94,34581.0,129.6534,129.6632,129.5365,129.5657,34581.0
2023-06-21 14:55:00,132.92,133.0,132.89,132.94,27210.0,129.5462,129.6242,129.517,129.5657,27210.0
2023-06-21 15:00:00,132.94,132.95,132.79,132.81,30789.0,129.5657,129.5754,129.4195,129.439,30789.0
2023-06-21 15:05:00,132.79,132.92,132.76,132.83,27544.0,129.4195,129.5462,129.3903,129.4585,27544.0
2023-06-21 15:10:00,132.84,132.9,132.82,132.87,33987.0,129.4682,129.5267,129.4487,129.4975,33987.0
2023-06-21 15:15:00,132.87,132.94,132.83,132.93,30249.0,129.4975,129.5657,129.4585,129.5559,30249.0
2023-06-21 15:20:00,132.92,132.94,132.84,132.91,41561.0,129.5462,129.5657,129.4682,129.5365,41561.0
2023-06-21 15:25:00,132.9,132.92,132.81,132.83,43779.0,129.5267,129.5462,129.439,129.4585,43779.0
2023-06-21 15:30:00,132.83,132.83,132.6,132.75,61677.0,129.4585,129.4585,129.2343,129.3805,61677.0
2023-06-21 15:35:00,132.76,132.84,132.73,132.81,72382.0,129.3903,129.4682,129.361,129.439,72382.0
2023-06-21 15:40:00,132.8,132.85,132.77,132.78,73298.0,129.4292,129.478,129.4,129.4098,73298.0
2023-06-21 15:45:00,132.78,132.87,132.78,132.8,111220.0,129.4098,129.4975,129.4098,129.4292,111220.0
2023-06-21 15:50:00,132.79,132.84,132.59,132.6,150700.0,129.4195,129.4682,129.2246,129.2343,150700.0
2023-06-21 15:55:00,132.6,132.71,132.58,132.66,327014.0,129.2343,129.3415,129.2148,129.2928,327014.0
2023-06-22 09:30:00,132.96,133.52,132.78,132.85,133204.0,129.5852,130.131,129.4098,129.478,133204.0
2023-06-22 09:35:00,132.84,133.0,132.73,132.92,41640.0,129.4682,129.6242,129.361,129.5462,41640.0
2023-06-22 09:40:00,132.89,133.06,132.68,133.01,32818.0,129.517,129.6826,129.3123,129.6339,32818.0
2023-06-22 09:45:00,132.99,133.22,132.99,133.14,42970.0,129.6144,129.8386,129.6144,129.7606,42970.0
2023-06-22 09:50:00,133.13,133.21,132.87,132.96,24660.0,129.7509,129.8288,129.4975,129.5852,24660.0
2023-06-22 09:55:00,132.97,133.0,132.84,132.88,32577.0,129.5949,129.6242,129.4682,129.5072,32577.0
2023-06-22 10:00:00,132.88,133.37,132.88,133.34,39091.0,129.5072,129.9848,129.5072,129.9555,39091.0
2023-06-22 10:05:00,133.34,133.45,133.12,133.18,38374.0,129.9555,130.0628,129.7411,129.7996,38374.0
2023-06-22 10:10:00,133.19,133.24,133.01,133.09,23374.0,129.8094,129.8581,129.6339,129.7119,23374.0
2023-06-22 10:15:00,133.07,133.18,133.03,133.18,31461.0,129.6924,129.7996,129.6534,129.7996,31461.0
2023-06-22 10:20:00,133.17,133.17,132.83,133.03,53717.0,129.7899,129.7899,129.4585,129.6534,53717.0
2023-06-22 10:25:00,133.02,133.14,132.98,133.06,25702.0,129.6437,129.7606,129.6047,129.6826,25702.0
2023-06-22 10:30:00,133.07,133.23,133.03,133.2,24371.0,129.6924,129.8483,129.6534,129.8191,24371.0
2023-06-22 10:35:00,133.22,133.29,133.13,133.19,47601.0,129.8386,129.9068,129.7509,129.8094,47601.0
2023-06-22 10:40:00,133.18,133.26,133.13,133.23,24659.0,129.7996,129.8776,129.7509,129.8483,24659.0
2023-06-22 10:45:00,133.24,133.33,133.16,133.31,29405.0,129.8581,129.9458,129.7801,129.9263,29405.0
2023-06-22 10:50:00,133.32,133.44,133.3,133.4,30602.0,129.9361,130.053,129.9166,130.014,30602.0
2023-06-22 10:55:00,133.39,133.52,133.36,133.46,30101.0,130.0043,130.131,129.975,130.0725,30101.0
2023-06-22 11:00:00,133.44,133.45,133.36,133.38,24638.0,130.053,130.0628,129.975,129.9945,24638.0
2023-06-22 11:05:00,133.36,133.4,133.16,133.38,37663.0,129.975,130.014,129.7801,129.9945,37663.0
2023-06-22 11:10:00,133.38,133.38,133.22,133.32,16121.0,129.9945,129.9945,129.8386,129.9361,16121.0
2023-06-22 11:15:00,133.33,133.34,133.26,133.28,17559.0,129.9458,129.9555,129.8776,129.8971,17559.0
2023-06-22 11:20:00,133.29,133.42,133.25,133.34,31509.0,129.9068,130.0335,129.8678,129.9555,31509.0
2023-06-22 11:25:00,133.33,133.37,133.26,133.29,12392.0,129.9458,129.9848,129.8776,129.9068,12392.0
2023-06-22 11:30:00,133.29,133.44,133.26,133.4,23764.0,129.9068,130.053,129.8776,130.014,23764.0
2023-06-22 11:35:00,133.41,133.5,133.37,133.39,21900.0,130.0238,130.1115,129.9848,130.0043,21900.0
2023-06-22 11:40:00,133.4,133.53,133.4,133.42,20259.0,130.014,130.1407,130.014,130.0335,20259.0
2023-06-22 11:45:00,133.43,133.43,133.23,133.24,22383.0,130.0433,130.0433,129.8483,129.8581,22383.0
2023-06-22 11:50:00,133.22,133.39,133.2,133.3,18761.0,129.8386,130.0043,129.8191,129.9166,18761.0
2023-06-22 11:55:00,133.33,133.33,133.11,133.12,24210.0,129.9458,129.9458,129.7314,129.7411,24210.0
2023-06-22 12:00:00,133.11,133.15,132.88,133.03,29043.0,129.7314,129.7704,129.5072,129.6534,29043.0
2023-06-22 12:05:00,133.06,133.11,133.02,133.03,16670.0,129.6826,129.7314,129.6437,129.6534,16670.0
2023-06-22 12:10:00,133.04,133.1,132.98,133.1,18789.0,129.6632,129.7216,129.6047,129.7216,18789.0
2023-06-22 12:15:00,133.11,133.13,133.05,133.09,27010.0,129.7314,129.7509,129.6729,129.7119,27010.0
2023-06-22 12:20:00,133.12,133.24,133.1,133.22,18554.0,129.7411,129.8581,129.7216,129.8386,18554.0
2023-06-22 12:25:00,133.2,133.35,133.2,133.33,15639.0,129.8191,129.9653,129.8191,129.9458,15639.0
2023-06-22 12:30:00,133.34,133.4,133.29,133.37,20444.0,129.9555,130.014,129.9068,129.9848,20444.0
2023-06-22 12:35:00,133.37,133.45,133.36,133.41,20662.0,129.9848,130.0628,129.975,130.0238,20662.0
2023-06-22 12:40:00,133.41,133.45,133.35,133.37,20383.0,130.0238,130.0628,129.9653,129.9848,20383.0
2023-06-22 12:45:00,133.36,133.41,133.33,133.41,13679.0,129.975,130.0238,129.9458,130.0238,13679.0
2023-06-22 12:50:00,133.41,133.52,133.4,133.52,16687.0,130.0238,130.131,130.014,130.131,16687.0
2023-06-22 12:55:00,133.52,133.58,133.41,133.41,15709.0,130.131,130.1895,130.0238,130.0238,15709.0
2023-06-22 13:00:00,133.39,133.44,133.3,133.4,20026.0,130.0043,130.053,129.9166,130.014,20026.0
2023-06-22 13:05:00,133.38,133.43,133.35,133.38,12699.0,129.9945,130.0433,129.9653,129.9945,12699.0
2023-06-22 13:10:00,133.35,133.38,133.21,133.24,12069.0,129.9653,129.9945,129.8288,129.8581,12069.0
2023-06-22 13:15:00,133.2,133.31,133.18,133.31,12787.0,129.8191,129.9263,129.7996,129.9263,12787.0
2023-06-22 13:20:00,133.32,133.32,133.24,133.28,17735.0,129.9361,129.9361,129.8581,129.8971,17735.0
2023-06-22 13:25:00,133.27,133.33,133.27,133.33,13083.0,129.8873,129.9458,129.8873,129.9458,13083.0
2023-06-22 13:30:00,133.33,133.34,133.3,133.31,16852.0,129.9458,129.9555,129.9166,129.9263,16852.0
2023-06-22 13:35:00,133.31,133.38,133.24,133.37,18739.0,129.9263,129.9945,129.8581,129.9848,18739.0
2023-06-22 13:40:00,133.36,133.48,133.36,133.41,17471.0,129.975,130.092,129.975,130.0238,17471.0
2023-06-22 13:45:00,133.41,133.49,133.4,133.42,15276.0,130.0238,130.1017,130.014,130.0335,15276.0
2023-06-22 13:50:00,133.41,133.45,133.27,133.33,29755.0,130.0238,130.0628,129.8873,129.9458,29755.0
2023-06-22 13:55:00,133.33,133.43,133.32,133.42,44384.0,129.9458,130.0433,129.9361,130.0335,44384.0
2023-06-22 14:00:00,133.43,133.52,133.42,133.48,19545.0,130.0433,130.131,130.0335,130.092,19545.0
2023-06-22 14:05:00,133.48,133.67,133.47,133.65,33173.0,130.092,130.2772,130.0822,130.2577,33173.0
2023-06-22 14:10:00,133.66,133.84,133.63,133.78,41262.0,130.2674,130.4429,130.2382,130.3844,41262.0
2023-06-22 14:15:00,133.78,133.78,133.56,133.69,33109.0,130.3844,130.3844,130.17,130.2967,33109.0
2023-06-22 14:20:00,133.7,133.71,133.6,133.66,17545.0,130.3064,130.3162,130.2089,130.2674,17545.0
2023-06-22 14:25:00,133.64,133.73,133.61,133.72,31433.0,130.2479,130.3356,130.2187,130.3259,31433.0
2023-06-22 14:30:00,133.72,133.79,133.65,133.65,22006.0,130.3259,130.3941,130.2577,130.2577,22006.0
2023-06-22 14:35:00,133.63,133.85,133.59,133.84,24565.0,130.2382,130.4526,130.1992,130.4429,24565.0
2023-06-22 14:40:00,133.84,133.85,133.71,133.8,29108.0,130.4429,130.4526,130.3162,130.4039,29108.0
2023-06-22 14:45:00,133.79,133.81,133.77,133.79,21376.0,130.3941,130.4136,130.3746,130.3941,21376.0
2023-06-22 14:50:00,133.79,133.92,133.79,133.92,29093.0,130.3941,130.5208,130.3941,130.5208,29093.0
2023-06-22 14:55:00,133.91,134.04,133.91,134.0,31772.0,130.5111,130.6378,130.5111,130.5988,31772.0
2023-06-22 15:00:00,134.01,134.01,133.88,133.91,28988.0,130.6085,130.6085,130.4818,130.5111,28988.0
2023-06-22 15:05:00,133.91,134.03,133.88,133.94,39166.0,130.5111,130.628,130.4818,130.5403,39166.0
2023-06-22 15:10:00,133.93,134.02,133.91,134.01,31534.0,130.5306,130.6183,130.5111,130.6085,31534.0
2023-06-22 15:15:00,134.01,134.08,133.99,133.99,32704.0,130.6085,130.6768,130.589,130.589,32704.0
2023-06-22 15:20:00,134.0,134.08,133.98,134.06,49947.0,130.5988,130.6768,130.5793,130.6573,49947.0
2023-06-22 15:25:00,134.06,134.22,134.05,134.18,46957.0,130.6573,130.8132,130.6475,130.7742,46957.0
2023-06-22 15:30:00,134.17,134.2,134.06,134.14,50546.0,130.7645,130.7937,130.6573,130.7352,50546.0
2023-06-22 15:35:00,134.15,134.27,134.14,134.27,68609.0,130.745,130.8619,130.7352,130.8619,68609.0
2023-06-22 15:40:00,134.28,134.3,134.16,134.18,66452.0,130.8717,130.8912,130.7547,130.7742,66452.0
2023-06-22 15:45:00,134.17,134.26,134.01,134.17,85227.0,130.7645,130.8522,130.6085,130.7645,85227.0
2023-06-22 15:50:00,134.17,134.43,134.17,134.37,141244.0,130.7645,131.0179,130.7645,130.9594,141244.0
2023-06-22 15:55:00,134.38,134.48,134.31,134.33,251254.0,130.9691,131.0666,130.9009,130.9204,251254.0
2023-06-23 09:30:00,133.7,134.28,133.61,133.87,82986.0,130.3064,130.8717,130.2187,130.4721,82986.0
2023-06-23 09:35:00,133.9,133.95,133.61,133.72,47969.0,130.5013,130.5501,130.2187,130.3259,47969.0
2023-06-23 09:40:00,133.74,133.95,133.63,133.95,27489.0,130.3454,130.5501,130.2382,130.5501,27489.0
2023-06-23 09:45:00,133.99,134.54,133.92,134.42,48649.0,130.589,131.1251,130.5208,131.0081,48649.0
2023-06-23 09:50:00,134.43,134.6,134.35,134.36,35955.0,131.0179,131.1836,130.9399,130.9497,35955.0
2023-06-23 09:55:00,134.37,134.45,134.2,134.22,17774.0,130.9594,131.0374,130.7937,130.8132,17774.0
2023-06-23 10:00:00,134.21,134.22,134.0,134.03,26666.0,130.8035,130.8132,130.5988,130.628,26666.0
2023-06-23 10:05:00,134.04,134.1,133.96,134.03,27493.0,130.6378,130.6963,130.5598,130.628,27493.0
2023-06-23 10:10:00,134.08,134.18,134.05,134.06,22232.0,130.6768,130.7742,130.6475,130.6573,22232.0
2023-06-23 10:15:00,134.07,134.17,134.04,134.14,23600.0,130.667,130.7645,130.6378,130.7352,23600.0
2023-06-23 10:20:00,134.14,134.28,134.13,134.26,19903.0,130.7352,130.8717,130.7255,130.8522,19903.0
2023-06-23 10:25:00,134.27,134.27,133.99,134.06,25203.0,130.8619,130.8619,130.589,130.6573,25203.0
2023-06-23 10:30:00,134.08,134.12,133.98,134.05,16390.0,130.6768,130.7157,130.5793,130.6475,16390.0
2023-06-23 10:35:00,134.07,134.12,133.96,134.01,15853.0,130.667,130.7157,130.5598,130.6085,15853.0
2023-06-23 10:40:00,134.02,134.08,133.97,134.01,18587.0,130.6183,130.6768,130.5696,130.6085,18587.0
2023-06-23 10:45:00,134.0,134.09,133.94,134.0,25802.0,130.5988,130.6865,130.5403,130.5988,25802.0
2023-06-23 10:50:00,133.99,134.03,133.69,133.77,28347.0,130.589,130.628,130.2967,130.3746,28347.0
2023-06-23 10:55:00,133.76,133.97,133.75,133.93,25707.0,130.3649,130.5696,130.3551,130.5306,25707.0
2023-06-23 11:00:00,133.93,133.94,133.84,133.84,18112.0,130.5306,130.5403,130.4429,130.4429,18112.0
2023-06-23 11:05:00,133.83,134.05,133.81,134.05,15657.0,130.4331,130.6475,130.4136,130.6475,15657.0
2023-06-23 11:10:00,134.08,134.18,133.99,134.08,22051.0,130.6768,130.7742,130.589,130.6768,22051.0
2023-06-23 11:15:00,134.06,134.08,133.75,133.75,17253.0,130.6573,130.6768,130.3551,130.3551,17253.0
2023-06-23 11:20:00,133.76,133.81,133.65,133.69,17553.0,130.3649,130.4136,130.2577,130.2967,17553.0
2023-06-23 11:25:00,133.68,133.72,133.55,133.72,21940.0,130.2869,130.3259,130.1602,130.3259,21940.0
2023-06-23 11:30:00,133.71,133.71,133.6,133.63,16747.0,130.3162,130.3162,130.2089,130.2382,16747.0
2023-06-23 11:35:00,133.64,133.69,133.59,133.62,13350.0,130.2479,130.2967,130.1992,130.2284,13350.0
2023-06-23 11:40:00,133.62,133.7,133.6,133.6,13584.0,130.2284,130.3064,130.2089,130.2089,13584.0
2023-06-23 11:45:00,133.61,133.64,133.5,133.56,29150.0,130.2187,130.2479,130.1115,130.17,29150.0
2023-06-23 11:50:00,133.56,133.56,133.41,133.5,28331.0,130.17,130.17,130.0238,130.1115,28331.0
2023-06-23 11:55:00,133.51,133.54,133.46,133.49,25026.0,130.1212,130.1505,130.0725,130.1017,25026.0
2023-06-23 12:00:00,133.48,133.56,133.47,133.49,19945.0,130.092,130.17,130.0822,130.1017,19945.0
2023-06-23 12:05:00,133.48,133.5,133.44,133.46,16790.0,130.092,130.1115,130.053,130.0725,16790.0
2023-06-23 12:10:00,133.46,133.48,133.36,133.47,13660.0,130.0725,130.092,129.975,130.0822,13660.0
2023-06-23 12:15:00,133.47,133.56,133.46,133.54,15891.0,130.0822,130.17,130.0725,130.1505,15891.0
2023-06-23 12:20:00,133.53,133.6,133.5,133.6,13427.0,130.1407,130.2089,130.1115,130.2089,13427.0
2023-06-23 12:25:00,133.61,133.73,133.6,133.73,9810.0,130.2187,130.3356,130.2089,130.3356,9810.0
2023-06-23 12:30:00,133.78,133.8,133.5,133.53,20500.0,130.3844,130.4039,130.1115,130.1407,20500.0
2023-06-23 12:35:00,133.55,133.65,133.55,133.6,5596.0,130.1602,130.2577,130.1602,130.2089,5596.0
2023-06-23 12:40:00,133.61,133.62,133.51,133.56,14145.0,130.2187,130.2284,130.1212,130.17,14145.0
2023-06-23 12:45:00,133.55,133.56,133.5,133.52,12885.0,130.1602,130.17,130.1115,130.131,12885.0
2023-06-23 12:50:00,133.52,133.55,133.5,133.53,13076.0,130.131,130.1602,130.1115,130.1407,13076.0
2023-06-23 12:55:00,133.53,133.62,133.52,133.59,9338.0,130.1407,130.2284,130.131,130.1992,9338.0
2023-06-23 13:00:00,133.59,133.59,133.33,133.42,41459.0,130.1992,130.1992,129.9458,130.0335,41459.0
2023-06-23 13:05:00,133.41,133.41,133.26,133.37,18483.0,130.0238,130.0238,129.8776,129.9848,18483.0
2023-06-23 13:10:00,133.39,133.45,133.38,133.41,9936.0,130.0043,130.0628,129.9945,130.0238,9936.0
2023-06-23 13:15:00,133.42,133.49,133.34,133.45,27857.0,130.0335,130.1017,129.9555,130.0628,27857.0
2023-06-23 13:20:00,133.44,133.44,133.23,133.23,22449.0,130.053,130.053,129.8483,129.8483,22449.0
2023-06-23 13:25:00,133.24,133.34,133.18,133.34,13040.0,129.8581,129.9555,129.7996,129.9555,13040.0
2023-06-23 13:30:00,133.37,133.46,133.35,133.45,14946.0,129.9848,130.0725,129.9653,130.0628,14946.0
2023-06-23 13:35:00,133.45,133.47,133.31,133.31,20942.0,130.0628,130.0822,129.9263,129.9263,20942.0
2023-06-23 13:40:00,133.31,133.33,133.2,133.25,13612.0,129.9263,129.9458,129.8191,129.8678,13612.0
2023-06-23 13:45:00,133.24,133.28,133.19,133.26,19425.0,129.8581,129.8971,129.8094,129.8776,19425.0
2023-06-23 13:50:00,133.26,133.32,133.26,133.28,11394.0,129.8776,129.9361,129.8776,129.8971,11394.0
2023-06-23 13:55:00,133.28,133.31,133.16,133.16,19060.0,129.8971,129.9263,129.7801,129.7801,19060.0
2023-06-23 14:00:00,133.15,133.16,132.99,133.0,20441.0,129.7704,129.7801,129.6144,129.6242,20441.0
2023-06-23 14:05:00,133.0,133.06,132.96,133.04,18240.0,129.6242,129.6826,129.5852,129.6632,18240.0
2023-06-23 14:10:00,133.03,133.06,132.99,133.01,12777.0,129.6534,129.6826,129.6144,129.6339,12777.0
2023-06-23 14:15:00,133.01,133.04,132.98,132.98,16570.0,129.6339,129.6632,129.6047,129.6047,16570.0
2023-06-23 14:20:00,132.99,132.99,132.84,132.88,26711.0,129.6144,129.6144,129.4682,129.5072,26711.0
2023-06-23 14:25:00,132.9,133.06,132.9,133.0,18171.0,129.5267,129.6826,129.5267,129.6242,18171.0
2023-06-23 14:30:00,133.0,133.01,132.96,132.98,16509.0,129.6242,129.6339,129.5852,129.6047,16509.0
2023-06-23 14:35:00,132.98,132.98,132.78,132.78,20900.0,129.6047,129.6047,129.4098,129.4098,20900.0
2023-06-23 14:40:00,132.78,132.88,132.73,132.79,22755.0,129.4098,129.5072,129.361,129.4195,22755.0
2023-06-23 14:45:00,132.81,132.81,132.69,132.7,26444.0,129.439,129.439,129.322,129.3318,26444.0
2023-06-23 14:50:00,132.7,132.7,132.6,132.6,19045.0,129.3318,129.3318,129.2343,129.2343,19045.0
2023-06-23 14:55:00,132.62,132.75,132.61,132.74,17505.0,129.2538,129.3805,129.2441,129.3708,17505.0
2023-06-23 15:00:00,132.75,132.76,132.65,132.75,20463.0,129.3805,129.3903,129.2831,129.3805,20463.0
2023-06-23 15:05:00,132.76,132.84,132.76,132.82,17061.0,129.3903,129.4682,129.3903,129.4487,17061.0
2023-06-23 15:10:00,132.83,132.97,132.83,132.87,23537.0,129.4585,129.5949,129.4585,129.4975,23537.0
2023-06-23 15:15:00,132.86,132.96,132.86,132.93,22106.0,129.4877,129.5852,129.4877,129.5559,22106.0
2023-06-23 15:20:00,132.93,132.93,132.81,132.81,13844.0,129.5559,129.5559,129.439,129.439,13844.0
2023-06-23 15:25:00,132.81,132.86,132.75,132.82,25972.0,129.439,129.4877,129.3805,129.4487,25972.0
2023-06-23 15:30:00,132.84,132.84,132.69,132.72,29488.0,129.4682,129.4682,129.322,129.3513,29488.0
2023-06-23 15:35:00,132.72,132.9,132.72,132.89,34642.0,129.3513,129.5267,129.3513,129.517,34642.0
2023-06-23 15:40:00,132.89,133.04,132.88,133.04,47996.0,129.517,129.6632,129.5072,129.6632,47996.0
2023-06-23 15:45:00,133.04,133.12,132.96,133.09,58447.0,129.6632,129.7411,129.5852,129.7119,58447.0
2023-06-23 15:50:00,133.08,133.08,132.74,132.74,96452.0,129.7021,129.7021,129.3708,129.3708,96452.0
2023-06-23 15:55:00,132.76,132.9,132.74,132.8,170296.0,129.3903,129.5267,129.3708,129.4292,170296.0
2023-06-26 09:30:00,133.15,134.18,132.99,133.65,98211.0,129.7704,130.7742,129.6144,130.2577,98211.0
2023-06-26 09:35:00,133.59,134.04,133.57,133.98,62337.0,130.1992,130.6378,130.1797,130.5793,62337.0
2023-06-26 09:40:00,134.04,134.48,133.93,134.41,44270.0,130.6378,131.0666,130.5306,130.9984,44270.0
2023-06-26 09:45:00,134.42,134.47,134.26,134.27,52015.0,131.0081,131.0569,130.8522,130.8619,52015.0
2023-06-26 09:50:00,134.24,134.54,134.14,134.44,69172.0,130.8327,131.1251,130.7352,131.0276,69172.0
2023-06-26 09:55:00,134.44,134.83,134.42,134.77,94571.0,131.0276,131.4077,131.0081,131.3492,94571.0
2023-06-26 10:00:00,134.78,134.83,134.6,134.64,45954.0,131.359,131.4077,131.1836,131.2225,45954.0
2023-06-26 10:05:00,134.64,134.76,134.33,134.33,66805.0,131.2225,131.3395,130.9204,130.9204,66805.0
2023-06-26 10:10:00,134.3,134.6,134.18,134.59,32300.0,130.8912,131.1836,130.7742,131.1738,32300.0
2023-06-26 10:15:00,134.6,134.63,134.35,134.36,40504.0,131.1836,131.2128,130.9399,130.9497,40504.0
2023-06-26 10:20:00,134.35,134.43,134.2,134.2,23595.0,130.9399,131.0179,130.7937,130.7937,23595.0
2023-06-26 10:25:00,134.2,134.24,134.05,134.12,26490.0,130.7937,130.8327,130.6475,130.7157,26490.0
2023-06-26 10:30:00,134.12,134.39,134.1,134.34,18332.0,130.7157,130.9789,130.6963,130.9302,18332.0
2023-06-26 10:35:00,134.32,134.33,134.16,134.16,26022.0,130.9107,130.9204,130.7547,130.7547,26022.0
2023-06-26 10:40:00,134.18,134.27,134.08,134.21,21681.0,130.7742,130.8619,130.6768,130.8035,21681.0
2023-06-26 10:45:00,134.21,134.3,134.2,134.25,22626.0,130.8035,130.8912,130.7937,130.8424,22626.0
2023-06-26 10:50:00,134.23,134.43,134.23,134.41,17725.0,130.823,131.0179,130.823,130.9984,17725.0
2023-06-26 10:55:00,134.41,134.49,134.4,134.47,28577.0,130.9984,131.0764,130.9886,131.0569,28577.0
2023-06-26 11:00:00,134.48,134.48,134.33,134.34,19546.0,131.0666,131.0666,130.9204,130.9302,19546.0
2023-06-26 11:05:00,134.34,134.54,134.3,134.53,19815.0,130.9302,131.1251,130.8912,131.1153,19815.0
2023-06-26 11:10:00,134.53,134.56,134.46,134.53,15959.0,131.1153,131.1446,131.0471,131.1153,15959.0
2023-06-26 11:15:00,134.53,134.63,134.52,134.56,18448.0,131.1153,131.2128,131.1056,131.1446,18448.0
2023-06-26 11:20:00,134.57,134.58,134.36,134.36,18643.0,131.1543,131.1641,130.9497,130.9497,18643.0
2023-06-26 11:25:00,134.37,134.38,134.16,134.17,20692.0,130.9594,130.9691,130.7547,130.7645,20692.0
2023-06-26 11:30:00,134.17,134.2,134.09,134.15,18770.0,130.7645,130.7937,130.6865,130.745,18770.0
2023-06-26 11:35:00,134.15,134.37,134.15,134.37,15263.0,130.745,130.9594,130.745,130.9594,15263.0
2023-06-26 11:40:00,134.38,134.52,134.32,134.35,28065.0,130.9691,131.1056,130.9107,130.9399,28065.0
2023-06-26 11:45:00,134.35,134.38,134.3,134.3,20052.0,130.9399,130.9691,130.8912,130.8912,20052.0
2023-06-26 11:50:00,134.3,134.34,134.27,134.31,20734.0,130.8912,130.9302,130.8619,130.9009,20734.0
2023-06-26 11:55:00,134.32,134.54,134.29,134.53,22796.0,130.9107,131.1251,130.8814,131.1153,22796.0
2023-06-26 12:00:00,134.53,134.65,134.5,134.63,15399.0,131.1153,131.2323,131.0861,131.2128,15399.0
2023-06-26 12:05:00,134.63,134.73,134.56,134.73,23158.0,131.2128,131.3103,131.1446,131.3103,23158.0
2023-06-26 12:10:00,134.72,134.8,134.67,134.75,26981.0,131.3005,131.3785,131.2518,131.3298,26981.0
2023-06-26 12:15:00,134.74,134.74,134.68,134.71,20959.0,131.32,131.32,131.2615,131.2908,20959.0
2023-06-26 12:20:00,134.71,134.83,134.67,134.76,23059.0,131.2908,131.4077,131.2518,131.3395,23059.0
2023-06-26 12:25:00,134.75,134.78,134.55,134.6,28748.0,131.3298,131.359,131.1348,131.1836,28748.0
2023-06-26 12:30:00,134.63,134.66,134.58,134.6,18852.0,131.2128,131.242,131.1641,131.1836,18852.0
2023-06-26 12:35:00,134.59,134.67,134.58,134.66,22976.0,131.1738,131.2518,131.1641,131.242,22976.0
2023-06-26 12:40:00,134.65,134.85,134.62,134.84,21016.0,131.2323,131.4272,131.2031,131.4175,21016.0
2023-06-26 12:45:00,134.83,134.85,134.63,134.65,33633.0,131.4077,131.4272,131.2128,131.2323,33633.0
2023-06-26 12:50:00,134.64,134.64,134.53,134.53,13134.0,131.2225,131.2225,131.1153,131.1153,13134.0
2023-06-26 12:55:00,134.54,134.54,134.43,134.49,20531.0,131.1251,131.1251,131.0179,131.0764,20531.0
2023-06-26 13:00:00,134.46,134.55,134.4,134.53,37057.0,131.0471,131.1348,130.9886,131.1153,37057.0
2023-06-26 13:05:00,134.52,134.65,134.48,134.64,14518.0,131.1056,131.2323,131.0666,131.2225,14518.0
2023-06-26 13:10:00,134.64,134.77,134.62,134.72,19030.0,131.2225,131.3492,131.2031,131.3005,19030.0
2023-06-26 13:15:00,134.74,134.81,134.7,134.71,23552.0,131.32,131.3882,131.281,131.2908,23552.0
2023-06-26 13:20:00,134.72,134.78,134.69,134.7,18627.0,131.3005,131.359,131.2713,131.281,18627.0
2023-06-26 13:25:00,134.7,134.71,134.55,134.67,18603.0,131.281,131.2908,131.1348,131.2518,18603.0
2023-06-26 13:30:00,134.68,134.68,134.43,134.56,9528.0,131.2615,131.2615,131.0179,131.1446,9528.0
2023-06-26 13:35:00,134.58,134.69,134.58,134.67,15043.0,131.1641,131.2713,131.1641,131.2518,15043.0
2023-06-26 13:40:00,134.65,134.7,134.59,134.65,10028.0,131.2323,131.281,131.1738,131.2323,10028.0
2023-06-26 13:45:00,134.67,134.75,134.65,134.73,13100.0,131.2518,131.3298,131.2323,131.3103,13100.0
2023-06-26 13:50:00,134.73,134.81,134.7,134.73,17747.0,131.3103,131.3882,131.281,131.3103,17747.0
2023-06-26 13:55:00,134.72,134.72,134.58,134.63,11869.0,131.3005,131.3005,131.1641,131.2128,11869.0
2023-06-26 14:00:00,134.62,134.69,134.61,134.64,13047.0,131.2031,131.2713,131.1933,131.2225,13047.0
2023-06-26 14:05:00,134.63,134.63,134.39,134.4,18817.0,131.2128,131.2128,130.9789,130.9886,18817.0
2023-06-26 14:10:00,134.38,134.44,134.37,134.42,7783.0,130.9691,131.0276,130.9594,131.0081,7783.0
2023-06-26 14:15:00,134.43,134.43,134.29,134.38,16356.0,131.0179,131.0179,130.8814,130.9691,16356.0
2023-06-26 14:20:00,134.39,134.46,134.31,134.46,27176.0,130.9789,131.0471,130.9009,131.0471,27176.0
2023-06-26 14:25:00,134.46,134.52,134.41,134.47,28681.0,131.0471,131.1056,130.9984,131.0569,28681.0
2023-06-26 14:30:00,134.47,134.66,134.46,134.63,25248.0,131.0569,131.242,131.0471,131.2128,25248.0
2023-06-26 14:35:00,134.63,134.68,134.58,134.59,23896.0,131.2128,131.2615,131.1641,131.1738,23896.0
2023-06-26 14:40:00,134.59,134.6,134.51,134.6,15898.0,131.1738,131.1836,131.0958,131.1836,15898.0
2023-06-26 14:45:00,134.61,134.64,134.57,134.59,21341.0,131.1933,131.2225,131.1543,131.1738,21341.0
2023-06-26 14:50:00,134.59,134.59,134.42,134.51,32059.0,131.1738,131.1738,131.0081,131.0958,32059.0
2023-06-26 14:55:00,134.51,134.52,134.42,134.44,23048.0,131.0958,131.1056,131.0081,131.0276,23048.0
2023-06-26 15:00:00,134.44,134.55,134.36,134.53,42150.0,131.0276,131.1348,130.9497,131.1153,42150.0
2023-06-26 15:05:00,134.52,134.61,134.5,134.56,20311.0,131.1056,131.1933,131.0861,131.1446,20311.0
2023-06-26 15:10:00,134.56,134.6,134.5,134.56,24136.0,131.1446,131.1836,131.0861,131.1446,24136.0
2023-06-26 15:15:00,134.56,134.71,134.56,134.7,36096.0,131.1446,131.2908,131.1446,131.281,36096.0
2023-06-26 15:20:00,134.72,134.76,134.65,134.75,28296.0,131.3005,131.3395,131.2323,131.3298,28296.0
2023-06-26 15:25:00,134.75,134.77,134.68,134.72,27998.0,131.3298,131.3492,131.2615,131.3005,27998.0
2023-06-26 15:30:00,134.71,134.92,134.7,134.92,32607.0,131.2908,131.4954,131.281,131.4954,32607.0
2023-06-26 15:35:00,134.92,134.92,134.82,134.82,47125.0,131.4954,131.4954,131.398,131.398,47125.0
2023-06-26 15:40:00,134.82,134.87,134.8,134.83,53221.0,131.398,131.4467,131.3785,131.4077,53221.0
2023-06-26 15:45:00,134.83,134.91,134.81,134.88,69633.0,131.4077,131.4857,131.3882,131.4565,69633.0
2023-06-26 15:50:00,134.89,134.98,134.78,134.86,106494.0,131.4662,131.5539,131.359,131.437,106494.0
2023-06-26 15:55:00,134.85,134.93,134.77,134.85,229814.0,131.4272,131.5052,131.3492,131.4272,229814.0
2023-06-27 09:30:00,135.0,135.67,134.85,135.28,103128.0,131.5734,132.2264,131.4272,131.8463,103128.0
2023-06-27 09:35:00,135.24,135.59,135.19,135.45,33646.0,131.8073,132.1484,131.7586,132.012,33646.0
2023-06-27 09:40:00,135.46,135.63,135.35,135.37,30809.0,132.0217,132.1874,131.9145,131.934,30809.0
2023-06-27 09:45:00,135.39,135.7,135.39,135.64,19663.0,131.9535,132.2556,131.9535,132.1972,19663.0
2023-06-27 09:50:00,135.64,135.73,135.42,135.67,24821.0,132.1972,132.2849,131.9827,132.2264,24821.0
2023-06-27 09:55:00,135.67,135.75,135.54,135.74,27246.0,132.2264,132.3044,132.0997,132.2946,27246.0
2023-06-27 10:00:00,135.74,135.86,135.55,135.69,23371.0,132.2946,132.4116,132.1094,132.2459,23371.0
2023-06-27 10:05:00,135.71,135.86,135.55,135.78,32674.0,132.2654,132.4116,132.1094,132.3336,32674.0
2023-06-27 10:10:00,135.77,136.02,135.76,135.97,26436.0,132.3239,132.5675,132.3141,132.5188,26436.0
2023-06-27 10:15:00,135.96,136.03,135.88,135.93,45280.0,132.509,132.5773,132.4311,132.4798,45280.0
2023-06-27 10:20:00,135.93,136.05,135.9,136.03,55569.0,132.4798,132.5968,132.4506,132.5773,55569.0
2023-06-27 10:25:00,136.03,136.16,135.9,135.9,42432.0,132.5773,132.704,132.4506,132.4506,42432.0
2023-06-27 10:30:00,135.89,136.08,135.8,136.06,19242.0,132.4408,132.626,132.3531,132.6065,19242.0
2023-06-27 10:35:00,136.04,136.1,135.84,135.93,24028.0,132.587,132.6455,132.3921,132.4798,24028.0
2023-06-27 10:40:00,135.92,135.92,135.81,135.87,25011.0,132.4701,132.4701,132.3628,132.4213,25011.0
2023-06-27 10:45:00,135.85,136.15,135.84,136.08,27667.0,132.4018,132.6942,132.3921,132.626,27667.0
2023-06-27 10:50:00,136.09,136.1,135.83,135.85,25306.0,132.6357,132.6455,132.3823,132.4018,25306.0
2023-06-27 10:55:00,135.84,136.02,135.84,135.99,40048.0,132.3921,132.5675,132.3921,132.5383,40048.0
2023-06-27 11:00:00,136.01,136.02,135.89,135.9,26017.0,132.5578,132.5675,132.4408,132.4506,26017.0
2023-06-27 11:05:00,135.9,136.01,135.88,135.96,16604.0,132.4506,132.5578,132.4311,132.509,16604.0
2023-06-27 11:10:00,135.96,135.96,135.77,135.84,32102.0,132.509,132.509,132.3239,132.3921,32102.0
2023-06-27 11:15:00,135.83,136.07,135.82,135.99,28519.0,132.3823,132.6162,132.3726,132.5383,28519.0
2023-06-27 11:20:00,136.0,136.06,135.98,136.03,19265.0,132.548,132.6065,132.5285,132.5773,19265.0
2023-06-27 11:25:00,136.02,136.1,135.91,136.06,26536.0,132.5675,132.6455,132.4603,132.6065,26536.0
2023-06-27 11:30:00,136.06,136.14,136.02,136.13,13723.0,132.6065,132.6845,132.5675,132.6747,13723.0
2023-06-27 11:35:00,136.13,136.14,135.94,136.0,37202.0,132.6747,132.6845,132.4895,132.548,37202.0
2023-06-27 11:40:00,136.0,136.01,135.92,135.99,18363.0,132.548,132.5578,132.4701,132.5383,18363.0
2023-06-27 11:45:00,135.98,136.0,135.93,135.99,15947.0,132.5285,132.548,132.4798,132.5383,15947.0
2023-06-27 11:50:00,135.99,136.13,135.95,136.1,15833.0,132.5383,132.6747,132.4993,132.6455,15833.0
2023-06-27 11:55:00,136.09,136.23,136.09,136.17,17320.0,132.6357,132.7722,132.6357,132.7137,17320.0
2023-06-27 12:00:00,136.17,136.31,136.16,136.18,12670.0,132.7137,132.8502,132.704,132.7235,12670.0
2023-06-27 12:05:00,136.19,136.19,136.01,136.03,12473.0,132.7332,132.7332,132.5578,132.5773,12473.0
2023-06-27 12:10:00,136.03,136.09,135.92,135.94,24323.0,132.5773,132.6357,132.4701,132.4895,24323.0
2023-06-27 12:15:00,135.93,135.93,135.75,135.88,21459.0,132.4798,132.4798,132.3044,132.4311,21459.0
2023-06-27 12:20:00,135.88,135.95,135.86,135.93,8773.0,132.4311,132.4993,132.4116,132.4798,8773.0
2023-06-27 12:25:00,135.94,136.07,135.94,136.06,8147.0,132.4895,132.6162,132.4895,132.6065,8147.0
2023-06-27 12:30:00,136.07,136.1,135.92,135.93,23644.0,132.6162,132.6455,132.4701,132.4798,23644.0
2023-06-27 12:35:00,135.93,136.03,135.91,136.02,11947.0,132.4798,132.5773,132.4603,132.5675,11947.0
2023-06-27 12:40:00,136.03,136.19,136.01,136.16,20617.0,132.5773,132.7332,132.5578,132.704,20617.0
2023-06-27 12:45:00,136.17,136.21,136.12,136.16,16979.0,132.7137,132.7527,132.665,132.704,16979.0
2023-06-27 12:50:00,136.17,136.26,136.12,136.14,29917.0,132.7137,132.8014,132.665,132.6845,29917.0
2023-06-27 12:55:00,136.14,136.25,136.12,136.23,8059.0,132.6845,132.7917,132.665,132.7722,8059.0
2023-06-27 13:00:00,136.22,136.28,136.16,136.19,12701.0,132.7624,132.8209,132.704,132.7332,12701.0
2023-06-27 13:05:00,136.19,136.25,136.18,136.25,7656.0,132.7332,132.7917,132.7235,132.7917,7656.0
2023-06-27 13:10:00,136.25,136.39,136.25,136.33,12247.0,132.7917,132.9281,132.7917,132.8697,12247.0
2023-06-27 13:15:00,136.34,136.43,136.32,136.4,16693.0,132.8794,132.9671,132.8599,132.9379,16693.0
2023-06-27 13:20:00,136.39,136.52,136.39,136.49,13944.0,132.9281,133.0548,132.9281,133.0256,13944.0
2023-06-27 13:25:00,136.5,136.53,136.41,136.42,14447.0,133.0353,133.0646,132.9476,132.9574,14447.0
2023-06-27 13:30:00,136.45,136.5,136.45,136.47,9773.0,132.9866,133.0353,132.9866,133.0061,9773.0
2023-06-27 13:35:00,136.46,136.48,136.43,136.44,8374.0,132.9964,133.0158,132.9671,132.9769,8374.0
2023-06-27 13:40:00,136.43,136.5,136.43,136.46,11174.0,132.9671,133.0353,132.9671,132.9964,11174.0
2023-06-27 13:45:00,136.44,136.6,136.44,136.58,13442.0,132.9769,133.1328,132.9769,133.1133,13442.0
2023-06-27 13:50:00,136.57,136.6,136.46,136.47,17310.0,133.1036,133.1328,132.9964,133.0061,17310.0
2023-06-27 13:55:00,136.48,136.58,136.45,136.56,10053.0,133.0158,133.1133,132.9866,133.0938,10053.0
2023-06-27 14:00:00,136.55,136.56,136.41,136.43,17796.0,133.0841,133.0938,132.9476,132.9671,17796.0
2023-06-27 14:05:00,136.44,136.57,136.43,136.54,14510.0,132.9769,133.1036,132.9671,133.0743,14510.0
2023-06-27 14:10:00,136.55,136.56,136.46,136.48,16129.0,133.0841,133.0938,132.9964,133.0158,16129.0
2023-06-27 14:15:00,136.48,136.58,136.47,136.52,20686.0,133.0158,133.1133,133.0061,133.0548,20686.0
2023-06-27 14:20:00,136.52,136.6,136.51,136.58,22435.0,133.0548,133.1328,133.0451,133.1133,22435.0
2023-06-27 14:25:00,136.58,136.59,136.51,136.53,26409.0,133.1133,133.1231,133.0451,133.0646,26409.0
2023-06-27 14:30:00,136.53,136.53,136.42,136.42,22051.0,133.0646,133.0646,132.9574,132.9574,22051.0
2023-06-27 14:35:00,136.42,136.6,136.41,136.54,14277.0,132.9574,133.1328,132.9476,133.0743,14277.0
2023-06-27 14:40:00,136.54,136.55,136.44,136.45,15229.0,133.0743,133.0841,132.9769,132.9866,15229.0
2023-06-27 14:45:00,136.44,136.52,136.38,136.47,32732.0,132.9769,133.0548,132.9184,133.0061,32732.0
2023-06-27 14:50:00,136.48,136.56,136.48,136.54,10728.0,133.0158,133.0938,133.0158,133.0743,10728.0
2023-06-27 14:55:00,136.54,136.54,136.39,136.41,27960.0,133.0743,133.0743,132.9281,132.9476,27960.0
2023-06-27 15:00:00,136.41,136.49,136.39,136.45,21102.0,132.9476,133.0256,132.9281,132.9866,21102.0
2023-06-27 15:05:00,136.44,136.49,136.41,136.44,17110.0,132.9769,133.0256,132.9476,132.9769,17110.0
2023-06-27 15:10:00,136.43,136.47,136.37,136.47,25316.0,132.9671,133.0061,132.9086,133.0061,25316.0
2023-06-27 15:15:00,136.47,136.47,136.37,136.44,14824.0,133.0061,133.0061,132.9086,132.9769,14824.0
2023-06-27 15:20:00,136.44,136.48,136.28,136.32,31186.0,132.9769,133.0158,132.8209,132.8599,31186.0
2023-06-27 15:25:00,136.32,136.34,136.2,136.34,36677.0,132.8599,132.8794,132.7429,132.8794,36677.0
2023-06-27 15:30:00,136.34,136.45,136.34,136.4,35078.0,132.8794,132.9866,132.8794,132.9379,35078.0
2023-06-27 15:35:00,136.39,136.43,136.3,136.33,41631.0,132.9281,132.9671,132.8404,132.8697,41631.0
2023-06-27 15:40:00,136.34,136.4,136.32,136.35,39836.0,132.8794,132.9379,132.8599,132.8891,39836.0
2023-06-27 15:45:00,136.34,136.39,136.29,136.39,59411.0,132.8794,132.9281,132.8307,132.9281,59411.0
2023-06-27 15:50:00,136.38,136.38,136.14,136.21,66367.0,132.9184,132.9184,132.6845,132.7527,66367.0
2023-06-27 15:55:00,136.2,136.24,136.11,136.2,168692.0,132.7429,132.7819,132.6552,132.7429,168692.0
2023-06-28 09:30:00,136.25,136.34,135.8,135.96,63600.0,132.7917,132.8794,132.3531,132.509,63600.0
2023-06-28 09:35:00,136.0,136.05,135.44,135.52,25421.0,132.548,132.5968,132.0022,132.0802,25421.0
2023-06-28 09:40:00,135.46,135.5,135.25,135.27,24009.0,132.0217,132.0607,131.8171,131.8366,24009.0
2023-06-28 09:45:00,135.25,135.47,135.12,135.34,20445.0,131.8171,132.0315,131.6904,131.9048,20445.0
2023-06-28 09:50:00,135.36,135.69,135.35,135.57,30634.0,131.9243,132.2459,131.9145,132.1289,30634.0
2023-06-28 09:55:00,135.56,135.56,135.36,135.44,24553.0,132.1192,132.1192,131.9243,132.0022,24553.0
2023-06-28 10:00:00,135.44,135.71,135.39,135.64,31344.0,132.0022,132.2654,131.9535,132.1972,31344.0
2023-06-28 10:05:00,135.61,135.61,135.3,135.37,30945.0,132.1679,132.1679,131.8658,131.934,30945.0
2023-06-28 10:10:00,135.39,135.59,135.39,135.55,19269.0,131.9535,132.1484,131.9535,132.1094,19269.0
2023-06-28 10:15:00,135.56,135.83,135.56,135.79,22524.0,132.1192,132.3823,132.1192,132.3434,22524.0
2023-06-28 10:20:00,135.78,135.82,135.68,135.69,19699.0,132.3336,132.3726,132.2361,132.2459,19699.0
2023-06-28 10:25:00,135.67,135.7,135.59,135.6,19185.0,132.2264,132.2556,132.1484,132.1582,19185.0
2023-06-28 10:30:00,135.62,135.78,135.59,135.72,18610.0,132.1777,132.3336,132.1484,132.2751,18610.0
2023-06-28 10:35:00,135.71,135.85,135.71,135.73,16541.0,132.2654,132.4018,132.2654,132.2849,16541.0
2023-06-28 10:40:00,135.74,135.79,135.64,135.66,13658.0,132.2946,132.3434,132.1972,132.2167,13658.0
2023-06-28 10:45:00,135.64,135.65,135.52,135.57,14878.0,132.1972,132.2069,132.0802,132.1289,14878.0
2023-06-28 10:50:00,135.55,135.71,135.53,135.67,12811.0,132.1094,132.2654,132.09,132.2264,12811.0
2023-06-28 10:55:00,135.65,135.77,135.64,135.73,18727.0,132.2069,132.3239,132.1972,132.2849,18727.0
2023-06-28 11:00:00,135.73,135.74,135.55,135.59,13856.0,132.2849,132.2946,132.1094,132.1484,13856.0
2023-06-28 11:05:00,135.61,135.75,135.58,135.61,12380.0,132.1679,132.3044,132.1387,132.1679,12380.0
2023-06-28 11:10:00,135.62,135.69,135.54,135.64,9103.0,132.1777,132.2459,132.0997,132.1972,9103.0
2023-06-28 11:15:00,135.63,135.68,135.55,135.67,27737.0,132.1874,132.2361,132.1094,132.2264,27737.0
2023-06-28 11:20:00,135.67,135.77,135.63,135.69,21714.0,132.2264,132.3239,132.1874,132.2459,21714.0
2023-06-28 11:25:00,135.69,135.75,135.62,135.75,9256.0,132.2459,132.3044,132.1777,132.3044,9256.0
2023-06-28 11:30:00,135.77,135.86,135.74,135.8,20683.0,132.3239,132.4116,132.2946,132.3531,20683.0
2023-06-28 11:35:00,135.79,135.88,135.77,135.85,12442.0,132.3434,132.4311,132.3239,132.4018,12442.0
2023-06-28 11:40:00,135.82,135.92,135.82,135.9,10765.0,132.3726,132.4701,132.3726,132.4506,10765.0
2023-06-28 11:45:00,135.92,135.92,135.71,135.73,15313.0,132.4701,132.4701,132.2654,132.2849,15313.0
2023-06-28 11:50:00,135.69,135.71,135.61,135.64,26475.0,132.2459,132.2654,132.1679,132.1972,26475.0
2023-06-28 11:55:00,135.65,135.67,135.6,135.67,8301.0,132.2069,132.2264,132.1582,132.2264,8301.0
2023-06-28 12:00:00,135.66,135.66,135.58,135.58,9377.0,132.2167,132.2167,132.1387,132.1387,9377.0
2023-06-28 12:05:00,135.59,135.66,135.58,135.62,11556.0,132.1484,132.2167,132.1387,132.1777,11556.0
2023-06-28 12:10:00,135.61,135.72,135.6,135.69,12512.0,132.1679,132.2751,132.1582,132.2459,12512.0
2023-06-28 12:15:00,135.69,135.8,135.68,135.68,14179.0,132.2459,132.3531,132.2361,132.2361,14179.0
2023-06-28 12:20:00,135.66,135.67,135.59,135.67,8498.0,132.2167,132.2264,132.1484,132.2264,8498.0
2023-06-28 12:25:00,135.64,135.68,135.62,135.64,11677.0,132.1972,132.2361,132.1777,132.1972,11677.0
2023-06-28 12:30:00,135.65,135.66,135.37,135.38,17001.0,132.2069,132.2167,131.934,131.9438,17001.0
2023-06-28 12:35:00,135.39,135.53,135.39,135.53,13763.0,131.9535,132.09,131.9535,132.09,13763.0
2023-06-28 12:40:00,135.53,135.54,135.26,135.36,45647.0,132.09,132.0997,131.8268,131.9243,45647.0
2023-06-28 12:45:00,135.37,135.48,135.33,135.39,29053.0,131.934,132.0412,131.895,131.9535,29053.0
2023-06-28 12:50:00,135.4,135.53,135.36,135.43,20497.0,131.9633,132.09,131.9243,131.9925,20497.0
2023-06-28 12:55:00,135.36,135.45,135.31,135.45,9319.0,131.9243,132.012,131.8755,132.012,9319.0
2023-06-28 13:00:00,135.47,135.49,135.41,135.47,15988.0,132.0315,132.051,131.973,132.0315,15988.0
2023-06-28 13:05:00,135.47,135.58,135.45,135.49,26462.0,132.0315,132.1387,132.012,132.051,26462.0
2023-06-28 13:10:00,135.5,135.63,135.46,135.59,10073.0,132.0607,132.1874,132.0217,132.1484,10073.0
2023-06-28 13:15:00,135.59,135.61,135.58,135.58,7292.0,132.1484,132.1679,132.1387,132.1387,7292.0
2023-06-28 13:20:00,135.59,135.71,135.57,135.69,25166.0,132.1484,132.2654,132.1289,132.2459,25166.0
2023-06-28 13:25:00,135.69,135.76,135.68,135.75,11624.0,132.2459,132.3141,132.2361,132.3044,11624.0
2023-06-28 13:30:00,135.75,135.8,135.68,135.74,19139.0,132.3044,132.3531,132.2361,132.2946,19139.0
2023-06-28 13:35:00,135.72,135.8,135.72,135.73,15636.0,132.2751,132.3531,132.2751,132.2849,15636.0
2023-06-28 13:40:00,135.73,135.75,135.69,135.71,11917.0,132.2849,132.3044,132.2459,132.2654,11917.0
2023-06-28 13:45:00,135.7,135.71,135.63,135.66,11698.0,132.2556,132.2654,132.1874,132.2167,11698.0
2023-06-28 13:50:00,135.67,135.68,135.57,135.58,10976.0,132.2264,132.2361,132.1289,132.1387,10976.0
2023-06-28 13:55:00,135.58,135.67,135.58,135.67,11008.0,132.1387,132.2264,132.1387,132.2264,11008.0
2023-06-28 14:00:00,135.68,135.92,135.66,135.91,17732.0,132.2361,132.4701,132.2167,132.4603,17732.0
2023-06-28 14:05:00,135.92,135.96,135.84,135.95,15686.0,132.4701,132.509,132.3921,132.4993,15686.0
2023-06-28 14:10:00,135.96,135.96,135.67,135.73,23104.0,132.509,132.509,132.2264,132.2849,23104.0
2023-06-28 14:15:00,135.71,135.72,135.63,135.68,7279.0,132.2654,132.2751,132.1874,132.2361,7279.0
2023-06-28 14:20:00,135.69,135.72,135.64,135.68,11333.0,132.2459,132.2751,132.1972,132.2361,11333.0
2023-06-28 14:25:00,135.69,135.73,135.65,135.66,11701.0,132.2459,132.2849,132.2069,132.2167,11701.0
2023-06-28 14:30:00,135.66,135.69,135.64,135.68,10461.0,132.2167,132.2459,132.1972,132.2361,10461.0
2023-06-28 14:35:00,135.68,135.68,135.62,135.65,13470.0,132.2361,132.2361,132.1777,132.2069,13470.0
2023-06-28 14:40:00,135.63,135.75,135.63,135.75,18929.0,132.1874,132.3044,132.1874,132.3044,18929.0
2023-06-28 14:45:00,135.74,135.74,135.64,135.67,21484.0,132.2946,132.2946,132.1972,132.2264,21484.0
2023-06-28 14:50:00,135.65,135.71,135.64,135.69,7550.0,132.2069,132.2654,132.1972,132.2459,7550.0
2023-06-28 14:55:00,135.69,135.7,135.61,135.66,10426.0,132.2459,132.2556,132.1679,132.2167,10426.0
2023-06-28 15:00:00,135.67,135.76,135.67,135.76,12497.0,132.2264,132.3141,132.2264,132.3141,12497.0
2023-06-28 15:05:00,135.75,135.84,135.62,135.81,18801.0,132.3044,132.3921,132.1777,132.3628,18801.0
2023-06-28 15:10:00,135.82,135.94,135.82,135.93,13558.0,132.3726,132.4895,132.3726,132.4798,13558.0
2023-06-28 15:15:00,135.91,135.94,135.86,135.89,17813.0,132.4603,132.4895,132.4116,132.4408,17813.0
2023-06-28 15:20:00,135.92,135.97,135.9,135.97,13449.0,132.4701,132.5188,132.4506,132.5188,13449.0
2023-06-28 15:25:00,135.97,136.0,135.85,135.88,19566.0,132.5188,132.548,132.4018,132.4311,19566.0
2023-06-28 15:30:00,135.87,136.04,135.87,135.99,22275.0,132.4213,132.587,132.4213,132.5383,22275.0
2023-06-28 15:35:00,135.98,136.05,135.94,135.98,54369.0,132.5285,132.5968,132.4895,132.5285,54369.0
2023-06-28 15:40:00,135.98,136.04,135.96,135.99,29272.0,132.5285,132.587,132.509,132.5383,29272.0
2023-06-28 15:45:00,136.0,136.23,135.93,136.13,128740.0,132.548,132.7722,132.4798,132.6747,128740.0
2023-06-28 15:50:00,136.13,136.24,136.05,136.16,95694.0,132.6747,132.7819,132.5968,132.704,95694.0
2023-06-28 15:55:00,136.17,136.33,136.04,136.28,284083.0,132.7137,132.8697,132.587,132.8209,284083.0
2023-06-29 09:30:00,135.95,136.7,135.91,136.6,63467.0,132.4993,133.2303,132.4603,133.1328,63467.0
2023-06-29 09:35:00,136.6,136.68,136.42,136.62,34720.0,133.1328,133.2108,132.9574,133.1523,34720.0
2023-06-29 09:40:00,136.59,137.1,136.53,136.62,29302.0,133.1231,133.6201,133.0646,133.1523,29302.0
2023-06-29 09:45:00,136.62,136.82,136.55,136.72,18511.0,133.1523,133.3472,133.0841,133.2498,18511.0
2023-06-29 09:50:00,136.74,136.76,136.32,136.46,19248.0,133.2692,133.2887,132.8599,132.9964,19248.0
2023-06-29 09:55:00,136.44,136.52,136.34,136.46,14455.0,132.9769,133.0548,132.8794,132.9964,14455.0
2023-06-29 10:00:00,136.49,136.49,136.32,136.37,11797.0,133.0256,133.0256,132.8599,132.9086,11797.0
2023-06-29 10:05:00,136.35,136.43,136.07,136.07,22501.0,132.8891,132.9671,132.6162,132.6162,22501.0
2023-06-29 10:10:00,136.08,136.32,136.05,136.27,17418.0,132.626,132.8599,132.5968,132.8112,17418.0
2023-06-29 10:15:00,136.27,136.44,136.26,136.4,10984.0,132.8112,132.9769,132.8014,132.9379,10984.0
2023-06-29 10:20:00,136.4,136.47,136.32,136.34,23344.0,132.9379,133.0061,132.8599,132.8794,23344.0
2023-06-29 10:25:00,136.35,136.45,136.2,136.24,21433.0,132.8891,132.9866,132.7429,132.7819,21433.0
2023-06-29 10:30:00,136.23,136.46,136.15,136.46,14485.0,132.7722,132.9964,132.6942,132.9964,14485.0
2023-06-29 10:35:00,136.44,136.57,136.37,136.56,13427.0,132.9769,133.1036,132.9086,133.0938,13427.0
2023-06-29 10:40:00,136.55,136.57,136.38,136.47,20766.0,133.0841,133.1036,132.9184,133.0061,20766.0
2023-06-29 10:45:00,136.45,136.48,136.23,136.45,22534.0,132.9866,133.0158,132.7722,132.9866,22534.0
2023-06-29 10:50:00,136.49,136.5,136.39,136.39,16826.0,133.0256,133.0353,132.9281,132.9281,16826.0
2023-06-29 10:55:00,136.4,136.46,136.36,136.39,12879.0,132.9379,132.9964,132.8989,132.9281,12879.0
2023-06-29 11:00:00,136.41,136.65,136.39,136.64,9085.0,132.9476,133.1815,132.9281,133.1718,9085.0
2023-06-29 11:05:00,136.62,136.83,136.62,136.78,13833.0,133.1523,133.357,133.1523,133.3082,13833.0
2023-06-29 11:10:00,136.8,136.85,136.78,136.85,10860.0,133.3277,133.3765,133.3082,133.3765,10860.0
2023-06-29 11:15:00,136.86,137.0,136.81,136.97,14964.0,133.3862,133.5226,133.3375,133.4934,14964.0
2023-06-29 11:20:00,136.97,137.04,136.84,136.87,27450.0,133.4934,133.5616,133.3667,133.3959,27450.0
2023-06-29 11:25:00,136.86,136.88,136.6,136.69,9875.0,133.3862,133.4057,133.1328,133.2205,9875.0
2023-06-29 11:30:00,136.72,136.78,136.63,136.67,19454.0,133.2498,133.3082,133.162,133.201,19454.0
2023-06-29 11:35:00,136.68,136.76,136.64,136.74,6026.0,133.2108,133.2887,133.1718,133.2692,6026.0
2023-06-29 11:40:00,136.76,136.96,136.76,136.87,20136.0,133.2887,133.4837,133.2887,133.3959,20136.0
2023-06-29 11:45:00,136.84,136.94,136.83,136.94,8044.0,133.3667,133.4642,133.357,133.4642,8044.0
2023-06-29 11:50:00,136.93,136.94,136.88,136.94,6013.0,133.4544,133.4642,133.4057,133.4642,6013.0
2023-06-29 11:55:00,136.96,137.17,136.94,137.16,24530.0,133.4837,133.6883,133.4642,133.6786,24530.0
2023-06-29 12:00:00,137.16,137.16,137.01,137.02,12871.0,133.6786,133.6786,133.5324,133.5421,12871.0
2023-06-29 12:05:00,136.95,137.03,136.9,136.95,23817.0,133.4739,133.5519,133.4252,133.4739,23817.0
2023-06-29 12:10:00,136.94,137.07,136.88,137.06,21212.0,133.4642,133.5909,133.4057,133.5811,21212.0
2023-06-29 12:15:00,137.06,137.22,137.0,137.2,11839.0,133.5811,133.7371,133.5226,133.7176,11839.0
2023-06-29 12:20:00,137.21,137.28,137.17,137.19,16450.0,133.7273,133.7955,133.6883,133.7078,16450.0
2023-06-29 12:25:00,137.19,137.19,137.02,137.08,17502.0,133.7078,133.7078,133.5421,133.6006,17502.0
2023-06-29 12:30:00,137.1,137.1,136.94,137.03,9317.0,133.6201,133.6201,133.4642,133.5519,9317.0
2023-06-29 12:35:00,137.02,137.03,136.97,137.0,4003.0,133.5421,133.5519,133.4934,133.5226,4003.0
2023-06-29 12:40:00,137.0,137.01,136.98,136.98,4826.0,133.5226,133.5324,133.5032,133.5032,4826.0
2023-06-29 12:45:00,136.99,137.15,136.99,137.11,14182.0,133.5129,133.6688,133.5129,133.6299,14182.0
2023-06-29 12:50:00,137.11,137.13,137.07,137.08,10130.0,133.6299,133.6493,133.5909,133.6006,10130.0
2023-06-29 12:55:00,137.09,137.09,136.88,136.92,11845.0,133.6104,133.6104,133.4057,133.4447,11845.0
2023-06-29 13:00:00,136.91,136.93,136.85,136.89,6620.0,133.4349,133.4544,133.3765,133.4154,6620.0
2023-06-29 13:05:00,136.89,136.89,136.81,136.88,15162.0,133.4154,133.4154,133.3375,133.4057,15162.0
2023-06-29 13:10:00,136.87,136.88,136.79,136.84,9137.0,133.3959,133.4057,133.318,133.3667,9137.0
2023-06-29 13:15:00,136.83,136.86,136.8,136.81,5325.0,133.357,133.3862,133.3277,133.3375,5325.0
2023-06-29 13:20:00,136.8,136.81,136.76,136.79,10714.0,133.3277,133.3375,133.2887,133.318,10714.0
2023-06-29 13:25:00,136.79,136.79,136.71,136.76,11973.0,133.318,133.318,133.24,133.2887,11973.0
2023-06-29 13:30:00,136.75,136.81,136.74,136.78,6138.0,133.279,133.3375,133.2692,133.3082,6138.0
2023-06-29 13:35:00,136.81,136.83,136.72,136.76,12614.0,133.3375,133.357,133.2498,133.2887,12614.0
2023-06-29 13:40:00,136.74,136.87,136.73,136.84,11131.0,133.2692,133.3959,133.2595,133.3667,11131.0
2023-06-29 13:45:00,136.84,136.87,136.83,136.84,5552.0,133.3667,133.3959,133.357,133.3667,5552.0
2023-06-29 13:50:00,136.84,136.91,136.78,136.91,11591.0,133.3667,133.4349,133.3082,133.4349,11591.0
2023-06-29 13:55:00,136.9,136.96,136.79,136.86,13521.0,133.4252,133.4837,133.318,133.3862,13521.0
2023-06-29 14:00:00,136.84,136.84,136.63,136.67,10605.0,133.3667,133.3667,133.162,133.201,10605.0
2023-06-29 14:05:00,136.67,136.82,136.63,136.76,24619.0,133.201,133.3472,133.162,133.2887,24619.0
2023-06-29 14:10:00,136.75,136.88,136.75,136.84,8479.0,133.279,133.4057,133.279,133.3667,8479.0
2023-06-29 14:15:00,136.83,136.93,136.83,136.93,5926.0,133.357,133.4544,133.357,133.4544,5926.0
2023-06-29 14:20:00,136.95,136.98,136.82,136.82,17382.0,133.4739,133.5032,133.3472,133.3472,17382.0
2023-06-29 14:25:00,136.81,136.88,136.78,136.88,7940.0,133.3375,133.4057,133.3082,133.4057,7940.0
2023-06-29 14:30:00,136.88,136.94,136.8,136.93,21144.0,133.4057,133.4642,133.3277,133.4544,21144.0
2023-06-29 14:35:00,136.94,137.02,136.94,136.97,18618.0,133.4642,133.5421,133.4642,133.4934,18618.0
2023-06-29 14:40:00,136.95,136.96,136.88,136.96,11326.0,133.4739,133.4837,133.4057,133.4837,11326.0
2023-06-29 14:45:00,136.96,136.98,136.95,136.97,9610.0,133.4837,133.5032,133.4739,133.4934,9610.0
2023-06-29 14:50:00,136.96,136.96,136.92,136.94,14132.0,133.4837,133.4837,133.4447,133.4642,14132.0
2023-06-29 14:55:00,136.94,137.02,136.88,136.97,59396.0,133.4642,133.5421,133.4057,133.4934,59396.0
2023-06-29 15:00:00,136.97,136.99,136.93,136.93,35412.0,133.4934,133.5129,133.4544,133.4544,35412.0
2023-06-29 15:05:00,136.95,137.1,136.93,137.1,18518.0,133.4739,133.6201,133.4544,133.6201,18518.0
2023-06-29 15:10:00,137.09,137.2,136.98,137.19,30188.0,133.6104,133.7176,133.5032,133.7078,30188.0
2023-06-29 15:15:00,137.2,137.24,137.13,137.24,33457.0,133.7176,133.7566,133.6493,133.7566,33457.0
2023-06-29 15:20:00,137.23,137.25,137.06,137.07,17136.0,133.7468,133.7663,133.5811,133.5909,17136.0
2023-06-29 15:25:00,137.08,137.12,137.04,137.12,15484.0,133.6006,133.6396,133.5616,133.6396,15484.0
2023-06-29 15:30:00,137.13,137.15,136.98,137.0,29319.0,133.6493,133.6688,133.5032,133.5226,29319.0
2023-06-29 15:35:00,136.97,137.07,136.96,136.99,23086.0,133.4934,133.5909,133.4837,133.5129,23086.0
2023-06-29 15:40:00,136.97,137.01,136.87,136.88,32056.0,133.4934,133.5324,133.3959,133.4057,32056.0
2023-06-29 15:45:00,136.87,136.95,136.85,136.88,29648.0,133.3959,133.4739,133.3765,133.4057,29648.0
2023-06-29 15:50:00,136.87,137.11,136.8,136.9,74006.0,133.3959,133.6299,133.3277,133.4252,74006.0
2023-06-29 15:55:00,136.87,136.93,136.7,136.86,262498.0,133.3959,133.4544,133.2303,133.3862,262498.0
2023-06-30 09:30:00,137.26,137.9,137.01,137.82,73195.0,133.776,134.3998,133.5324,134.3218,73195.0
2023-06-30 09:35:00,137.79,138.29,137.79,137.93,61824.0,134.2926,134.7799,134.2926,134.429,61824.0
2023-06-30 09:40:00,137.86,138.22,137.77,138.0,39632.0,134.3608,134.7117,134.2731,134.4973,39632.0
2023-06-30 09:45:00,138.01,138.04,137.64,137.83,54939.0,134.507,134.5362,134.1464,134.3316,54939.0
2023-06-30 09:50:00,137.83,137.85,137.57,137.85,30940.0,134.3316,134.3511,134.0782,134.3511,30940.0
2023-06-30 09:55:00,137.9,138.03,137.85,137.91,33768.0,134.3998,134.5265,134.3511,134.4095,33768.0
2023-06-30 10:00:00,137.88,137.98,137.71,137.95,16754.0,134.3803,134.4778,134.2146,134.4485,16754.0
2023-06-30 10:05:00,137.97,137.99,137.76,137.77,27318.0,134.468,134.4875,134.2634,134.2731,27318.0
2023-06-30 10:10:00,137.8,137.9,137.7,137.74,28005.0,134.3023,134.3998,134.2049,134.2439,28005.0
2023-06-30 10:15:00,137.75,138.22,137.75,138.21,48233.0,134.2536,134.7117,134.2536,134.7019,48233.0
2023-06-30 10:20:00,138.22,138.24,137.95,138.1,62828.0,134.7117,134.7312,134.4485,134.5947,62828.0
2023-06-30 10:25:00,138.1,138.17,138.06,138.15,30567.0,134.5947,134.6629,134.5557,134.6435,30567.0
2023-06-30 10:30:00,138.16,138.25,138.1,138.19,25958.0,134.6532,134.7409,134.5947,134.6824,25958.0
2023-06-30 10:35:00,138.18,138.23,138.02,138.23,37682.0,134.6727,134.7214,134.5168,134.7214,37682.0
2023-06-30 10:40:00,138.22,138.35,138.21,138.21,33338.0,134.7117,134.8384,134.7019,134.7019,33338.0
2023-06-30 10:45:00,138.23,138.4,138.21,138.4,30892.0,134.7214,134.8871,134.7019,134.8871,30892.0
2023-06-30 10:50:00,138.37,138.37,138.18,138.2,47988.0,134.8579,134.8579,134.6727,134.6922,47988.0
2023-06-30 10:55:00,138.18,138.31,138.18,138.29,25654.0,134.6727,134.7994,134.6727,134.7799,25654.0
2023-06-30 11:00:00,138.31,138.38,138.28,138.28,28325.0,134.7994,134.8676,134.7702,134.7702,28325.0
2023-06-30 11:05:00,138.28,138.28,137.98,138.09,42949.0,134.7702,134.7702,134.4778,134.585,42949.0
2023-06-30 11:10:00,138.13,138.43,138.13,138.43,17054.0,134.624,134.9163,134.624,134.9163,17054.0
2023-06-30 11:15:00,138.43,138.54,138.36,138.47,26640.0,134.9163,135.0236,134.8481,134.9553,26640.0
2023-06-30 11:20:00,138.47,138.48,138.3,138.34,26811.0,134.9553,134.9651,134.7896,134.8286,26811.0
2023-06-30 11:25:00,138.32,138.32,138.23,138.27,23884.0,134.8091,134.8091,134.7214,134.7604,23884.0
2023-06-30 11:30:00,138.26,138.26,138.11,138.18,15966.0,134.7507,134.7507,134.6045,134.6727,15966.0
2023-06-30 11:35:00,138.18,138.37,138.18,138.33,37410.0,134.6727,134.8579,134.6727,134.8189,37410.0
2023-06-30 11:40:00,138.32,138.44,138.29,138.41,19711.0,134.8091,134.9261,134.7799,134.8969,19711.0
2023-06-30 11:45:00,138.41,138.43,138.29,138.37,19154.0,134.8969,134.9163,134.7799,134.8579,19154.0
2023-06-30 11:50:00,138.37,138.39,138.32,138.37,18867.0,134.8579,134.8774,134.8091,134.8579,18867.0
2023-06-30 11:55:00,138.37,138.47,138.36,138.37,27610.0,134.8579,134.9553,134.8481,134.8579,27610.0
2023-06-30 12:00:00,138.36,138.39,138.27,138.35,11133.0,134.8481,134.8774,134.7604,134.8384,11133.0
2023-06-30 12:05:00,138.34,138.38,138.27,138.34,17779.0,134.8286,134.8676,134.7604,134.8286,17779.0
2023-06-30 12:10:00,138.35,138.51,138.35,138.5,10267.0,134.8384,134.9943,134.8384,134.9846,10267.0
2023-06-30 12:15:00,138.5,138.57,138.48,138.51,21905.0,134.9846,135.0528,134.9651,134.9943,21905.0
2023-06-30 12:20:00,138.52,138.65,138.43,138.64,17156.0,135.0041,135.1308,134.9163,135.121,17156.0
2023-06-30 12:25:00,138.65,138.65,138.53,138.58,18162.0,135.1308,135.1308,135.0138,135.0625,18162.0
2023-06-30 12:30:00,138.59,138.68,138.59,138.68,16297.0,135.0723,135.16,135.0723,135.16,16297.0
2023-06-30 12:35:00,138.68,138.85,138.68,138.83,22521.0,135.16,135.3257,135.16,135.3062,22521.0
2023-06-30 12:40:00,138.85,138.86,138.69,138.71,24753.0,135.3257,135.3354,135.1697,135.1892,24753.0
2023-06-30 12:45:00,138.72,138.85,138.69,138.82,10280.0,135.199,135.3257,135.1697,135.2964,10280.0
2023-06-30 12:50:00,138.81,138.81,138.74,138.8,23948.0,135.2867,135.2867,135.2185,135.277,23948.0
2023-06-30 12:55:00,138.79,138.88,138.74,138.87,11990.0,135.2672,135.3549,135.2185,135.3452,11990.0
2023-06-30 13:00:00,138.87,138.87,138.69,138.71,24522.0,135.3452,135.3452,135.1697,135.1892,24522.0
2023-06-30 13:05:00,138.71,138.8,138.68,138.79,36640.0,135.1892,135.277,135.16,135.2672,36640.0
2023-06-30 13:10:00,138.79,138.83,138.74,138.74,22304.0,135.2672,135.3062,135.2185,135.2185,22304.0
2023-06-30 13:15:00,138.74,138.83,138.73,138.81,17265.0,135.2185,135.3062,135.2087,135.2867,17265.0
2023-06-30 13:20:00,138.82,138.84,138.78,138.84,16483.0,135.2964,135.3159,135.2575,135.3159,16483.0
2023-06-30 13:25:00,138.83,138.98,138.83,138.98,20330.0,135.3062,135.4524,135.3062,135.4524,20330.0
2023-06-30 13:30:00,139.0,139.02,138.94,138.96,26312.0,135.4719,135.4914,135.4134,135.4329,26312.0
2023-06-30 13:35:00,138.96,138.97,138.77,138.78,23910.0,135.4329,135.4426,135.2477,135.2575,23910.0
2023-06-30 13:40:00,138.76,138.79,138.66,138.74,37404.0,135.238,135.2672,135.1405,135.2185,37404.0
2023-06-30 13:45:00,138.74,138.89,138.72,138.86,15912.0,135.2185,135.3647,135.199,135.3354,15912.0
2023-06-30 13:50:00,138.86,138.88,138.79,138.79,17814.0,135.3354,135.3549,135.2672,135.2672,17814.0
2023-06-30 13:55:00,138.78,138.85,138.74,138.81,13052.0,135.2575,135.3257,135.2185,135.2867,13052.0
2023-06-30 14:00:00,138.81,138.9,138.81,138.9,11937.0,135.2867,135.3744,135.2867,135.3744,11937.0
2023-06-30 14:05:00,138.91,138.92,138.78,138.79,29813.0,135.3842,135.3939,135.2575,135.2672,29813.0
2023-06-30 14:10:00,138.79,138.82,138.74,138.78,17620.0,135.2672,135.2964,135.2185,135.2575,17620.0
2023-06-30 14:15:00,138.78,138.84,138.72,138.78,85825.0,135.2575,135.3159,135.199,135.2575,85825.0
2023-06-30 14:20:00,138.78,138.88,138.75,138.82,22969.0,135.2575,135.3549,135.2282,135.2964,22969.0
2023-06-30 14:25:00,138.81,138.82,138.68,138.76,19206.0,135.2867,135.2964,135.16,135.238,19206.0
2023-06-30 14:30:00,138.76,138.81,138.66,138.71,14792.0,135.238,135.2867,135.1405,135.1892,14792.0
2023-06-30 14:35:00,138.72,138.77,138.65,138.76,13241.0,135.199,135.2477,135.1308,135.238,13241.0
2023-06-30 14:40:00,138.76,138.78,138.63,138.68,18383.0,135.238,135.2575,135.1113,135.16,18383.0
2023-06-30 14:45:00,138.68,138.71,138.64,138.69,11551.0,135.16,135.1892,135.121,135.1697,11551.0
2023-06-30 14:50:00,138.7,138.89,138.7,138.78,19403.0,135.1795,135.3647,135.1795,135.2575,19403.0
2023-06-30 14:55:00,138.78,138.84,138.72,138.84,11231.0,135.2575,135.3159,135.199,135.3159,11231.0
2023-06-30 15:00:00,138.86,138.87,138.72,138.74,14356.0,135.3354,135.3452,135.199,135.2185,14356.0
2023-06-30 15:05:00,138.73,138.76,138.69,138.72,15462.0,135.2087,135.238,135.1697,135.199,15462.0
2023-06-30 15:10:00,138.75,138.8,138.75,138.8,21445.0,135.2282,135.277,135.2282,135.277,21445.0
2023-06-30 15:15:00,138.8,138.98,138.8,138.87,32279.0,135.277,135.4524,135.277,135.3452,32279.0
2023-06-30 15:20:00,138.87,138.91,138.82,138.91,29216.0,135.3452,135.3842,135.2964,135.3842,29216.0
2023-06-30 15:25:00,138.9,139.02,138.87,138.97,33466.0,135.3744,135.4914,135.3452,135.4426,33466.0
2023-06-30 15:30:00,138.97,139.09,138.96,139.07,32101.0,135.4426,135.5596,135.4329,135.5401,32101.0
2023-06-30 15:35:00,139.09,139.18,139.05,139.09,48418.0,135.5596,135.6473,135.5206,135.5596,48418.0
2023-06-30 15:40:00,139.09,139.11,138.96,138.97,54122.0,135.5596,135.5791,135.4329,135.4426,54122.0
2023-06-30 15:45:00,138.97,139.1,138.95,139.06,64305.0,135.4426,135.5693,135.4231,135.5304,64305.0
2023-06-30 15:50:00,139.07,139.15,138.79,138.94,139014.0,135.5401,135.6181,135.2672,135.4134,139014.0
2023-06-30 15:55:00,138.93,139.02,138.87,138.9,250257.0,135.4037,135.4914,135.3452,135.3744,250257.0
2023-07-03 09:30:00,138.95,139.44,138.26,138.46,81697.0,135.4231,135.9007,134.7507,134.9456,81697.0
2023-07-03 09:35:00,138.41,138.57,138.35,138.51,21463.0,134.8969,135.0528,134.8384,134.9943,21463.0
2023-07-03 09:40:00,138.51,138.71,138.48,138.63,42866.0,134.9943,135.1892,134.9651,135.1113,42866.0
2023-07-03 09:45:00,138.66,138.73,138.19,138.2,26740.0,135.1405,135.2087,134.6824,134.6922,26740.0
2023-07-03 09:50:00,138.22,138.53,138.2,138.45,21881.0,134.7117,135.0138,134.6922,134.9358,21881.0
2023-07-03 09:55:00,138.47,138.57,138.4,138.4,18156.0,134.9553,135.0528,134.8871,134.8871,18156.0
2023-07-03 10:00:00,138.4,138.55,138.17,138.49,21246.0,134.8871,135.0333,134.6629,134.9748,21246.0
2023-07-03 10:05:00,138.53,138.78,138.51,138.75,16877.0,135.0138,135.2575,134.9943,135.2282,16877.0
2023-07-03 10:10:00,138.73,138.75,138.48,138.49,12377.0,135.2087,135.2282,134.9651,134.9748,12377.0
2023-07-03 10:15:00,138.51,138.55,138.29,138.35,13709.0,134.9943,135.0333,134.7799,134.8384,13709.0
2023-07-03 10:20:00,138.36,138.43,138.25,138.4,8686.0,134.8481,134.9163,134.7409,134.8871,8686.0
2023-07-03 10:25:00,138.41,138.47,138.36,138.38,7327.0,134.8969,134.9553,134.8481,134.8676,7327.0
2023-07-03 10:30:00,138.38,138.51,138.35,138.5,12440.0,134.8676,134.9943,134.8384,134.9846,12440.0
2023-07-03 10:35:00,138.51,138.59,138.41,138.42,16666.0,134.9943,135.0723,134.8969,134.9066,16666.0
2023-07-03 10:40:00,138.4,138.63,138.4,138.6,10877.0,134.8871,135.1113,134.8871,135.082,10877.0
2023-07-03 10:45:00,138.6,138.79,138.6,138.75,19703.0,135.082,135.2672,135.082,135.2282,19703.0
2023-07-03 10:50:00,138.76,139.03,138.75,138.99,24896.0,135.238,135.5011,135.2282,135.4621,24896.0
2023-07-03 10:55:00,139.02,139.13,139.01,139.07,23229.0,135.4914,135.5986,135.4816,135.5401,23229.0
2023-07-03 11:00:00,139.02,139.11,138.95,139.03,15892.0,135.4914,135.5791,135.4231,135.5011,15892.0
2023-07-03 11:05:00,139.04,139.3,139.01,139.24,27051.0,135.5109,135.7643,135.4816,135.7058,27051.0
2023-07-03 11:10:00,139.24,139.32,139.16,139.17,31433.0,135.7058,135.7838,135.6278,135.6376,31433.0
2023-07-03 11:15:00,139.17,139.17,138.91,138.99,12127.0,135.6376,135.6376,135.3842,135.4621,12127.0
2023-07-03 11:20:00,138.98,139.17,138.98,139.07,24307.0,135.4524,135.6376,135.4524,135.5401,24307.0
2023-07-03 11:25:00,139.09,139.12,138.98,139.11,11072.0,135.5596,135.5888,135.4524,135.5791,11072.0
2023-07-03 11:30:00,139.09,139.09,138.96,139.01,11403.0,135.5596,135.5596,135.4329,135.4816,11403.0
2023-07-03 11:35:00,139.0,139.25,139.0,139.19,11950.0,135.4719,135.7155,135.4719,135.6571,11950.0
2023-07-03 11:40:00,139.23,139.35,139.2,139.31,12250.0,135.696,135.813,135.6668,135.774,12250.0
2023-07-03 11:45:00,139.34,139.34,139.18,139.22,11730.0,135.8032,135.8032,135.6473,135.6863,11730.0
2023-07-03 11:50:00,139.21,139.3,139.14,139.25,11964.0,135.6765,135.7643,135.6083,135.7155,11964.0
2023-07-03 11:55:00,139.27,139.4,139.27,139.37,12386.0,135.735,135.8617,135.735,135.8325,12386.0
2023-07-03 12:00:00,139.38,139.47,139.38,139.4,14527.0,135.8422,135.93,135.8422,135.8617,14527.0
2023-07-03 12:05:00,139.42,139.56,139.4,139.48,25078.0,135.8812,136.0177,135.8617,135.9397,25078.0
2023-07-03 12:10:00,139.46,139.61,139.44,139.59,17829.0,135.9202,136.0664,135.9007,136.0469,17829.0
2023-07-03 12:15:00,139.61,139.79,139.6,139.69,24727.0,136.0664,136.2418,136.0567,136.1444,24727.0
2023-07-03 12:20:00,139.67,139.74,139.58,139.61,21272.0,136.1249,136.1931,136.0372,136.0664,21272.0
2023-07-03 12:25:00,139.6,139.88,139.6,139.85,25200.0,136.0567,136.3295,136.0567,136.3003,25200.0
2023-07-03 12:30:00,139.85,139.85,139.64,139.64,15193.0,136.3003,136.3003,136.0956,136.0956,15193.0
2023-07-03 12:35:00,139.64,139.81,139.63,139.72,37679.0,136.0956,136.2613,136.0859,136.1736,37679.0
2023-07-03 12:40:00,139.74,139.89,139.7,139.84,45596.0,136.1931,136.3393,136.1541,136.2906,45596.0
2023-07-03 12:45:00,139.85,139.87,139.78,139.84,32357.0,136.3003,136.3198,136.2321,136.2906,32357.0
2023-07-03 12:50:00,139.83,139.84,139.31,139.31,81857.0,136.2808,136.2906,135.774,135.774,81857.0
2023-07-03 12:55:00,139.3,139.38,139.24,139.34,116996.0,135.7643,135.8422,135.7058,135.8032,116996.0
2023-07-05 09:30:00,138.83,139.45,137.91,139.2,180319.0,135.3062,135.9105,134.4095,135.6668,180319.0
2023-07-05 09:35:00,139.19,139.54,138.53,138.53,87069.0,135.6571,135.9982,135.0138,135.0138,87069.0
2023-07-05 09:40:00,138.58,138.97,138.51,138.87,49049.0,135.0625,135.4426,134.9943,135.3452,49049.0
2023-07-05 09:45:00,138.87,138.9,138.56,138.6,38270.0,135.3452,135.3744,135.043,135.082,38270.0
2023-07-05 09:50:00,138.6,138.79,138.6,138.75,49873.0,135.082,135.2672,135.082,135.2282,49873.0
2023-07-05 09:55:00,138.75,138.8,138.52,138.7,42933.0,135.2282,135.277,135.0041,135.1795,42933.0
2023-07-05 10:00:00,138.73,138.77,138.57,138.68,34513.0,135.2087,135.2477,135.0528,135.16,34513.0
2023-07-05 10:05:00,138.68,138.77,138.51,138.51,16536.0,135.16,135.2477,134.9943,134.9943,16536.0
2023-07-05 10:10:00,138.53,138.55,138.29,138.44,52286.0,135.0138,135.0333,134.7799,134.9261,52286.0
2023-07-05 10:15:00,138.46,138.47,138.23,138.32,24391.0,134.9456,134.9553,134.7214,134.8091,24391.0
2023-07-05 10:20:00,138.35,138.45,138.33,138.43,25122.0,134.8384,134.9358,134.8189,134.9163,25122.0
2023-07-05 10:25:00,138.44,138.66,138.44,138.61,27384.0,134.9261,135.1405,134.9261,135.0918,27384.0
2023-07-05 10:30:00,138.62,138.66,138.45,138.62,33150.0,135.1015,135.1405,134.9358,135.1015,33150.0
2023-07-05 10:35:00,138.59,138.7,138.5,138.69,21409.0,135.0723,135.1795,134.9846,135.1697,21409.0
2023-07-05 10:40:00,138.67,138.72,138.64,138.71,23866.0,135.1503,135.199,135.121,135.1892,23866.0
2023-07-05 10:45:00,138.71,138.8,138.67,138.78,49142.0,135.1892,135.277,135.1503,135.2575,49142.0
2023-07-05 10:50:00,138.79,139.0,138.76,138.94,17491.0,135.2672,135.4719,135.238,135.4134,17491.0
2023-07-05 10:55:00,138.95,139.18,138.95,139.18,36751.0,135.4231,135.6473,135.4231,135.6473,36751.0
2023-07-05 11:00:00,139.19,139.22,139.09,139.21,36322.0,135.6571,135.6863,135.5596,135.6765,36322.0
2023-07-05 11:05:00,139.22,139.28,139.16,139.2,19639.0,135.6863,135.7448,135.6278,135.6668,19639.0
2023-07-05 11:10:00,139.19,139.2,139.08,139.14,20963.0,135.6571,135.6668,135.5498,135.6083,20963.0
2023-07-05 11:15:00,139.14,139.24,139.02,139.04,60344.0,135.6083,135.7058,135.4914,135.5109,60344.0
2023-07-05 11:20:00,139.02,139.25,138.97,139.23,26932.0,135.4914,135.7155,135.4426,135.696,26932.0
2023-07-05 11:25:00,139.23,139.41,139.23,139.37,23706.0,135.696,135.8715,135.696,135.8325,23706.0
2023-07-05 11:30:00,139.37,139.37,139.18,139.28,12620.0,135.8325,135.8325,135.6473,135.7448,12620.0
2023-07-05 11:35:00,139.24,139.38,139.21,139.37,18372.0,135.7058,135.8422,135.6765,135.8325,18372.0
2023-07-05 11:40:00,139.37,139.47,139.36,139.39,15846.0,135.8325,135.93,135.8227,135.852,15846.0
2023-07-05 11:45:00,139.38,139.43,139.34,139.4,14843.0,135.8422,135.891,135.8032,135.8617,14843.0
2023-07-05 11:50:00,139.38,139.41,139.28,139.29,20851.0,135.8422,135.8715,135.7448,135.7545,20851.0
2023-07-05 11:55:00,139.3,139.31,139.12,139.14,23425.0,135.7643,135.774,135.5888,135.6083,23425.0
2023-07-05 12:00:00,139.12,139.13,138.96,139.01,22899.0,135.5888,135.5986,135.4329,135.4816,22899.0
2023-07-05 12:05:00,139.01,139.13,139.0,139.12,23142.0,135.4816,135.5986,135.4719,135.5888,23142.0
2023-07-05 12:10:00,139.13,139.23,139.03,139.05,13376.0,135.5986,135.696,135.5011,135.5206,13376.0
2023-07-05 12:15:00,139.05,139.33,139.05,139.3,14793.0,135.5206,135.7935,135.5206,135.7643,14793.0
2023-07-05 12:20:00,139.31,139.34,139.27,139.34,7427.0,135.774,135.8032,135.735,135.8032,7427.0
2023-07-05 12:25:00,139.32,139.32,139.22,139.22,15083.0,135.7838,135.7838,135.6863,135.6863,15083.0
2023-07-05 12:30:00,139.22,139.32,139.22,139.24,12150.0,135.6863,135.7838,135.6863,135.7058,12150.0
2023-07-05 12:35:00,139.25,139.27,139.2,139.25,8141.0,135.7155,135.735,135.6668,135.7155,8141.0
2023-07-05 12:40:00,139.24,139.25,139.17,139.18,7459.0,135.7058,135.7155,135.6376,135.6473,7459.0
2023-07-05 12:45:00,139.21,139.33,139.19,139.32,11604.0,135.6765,135.7935,135.6571,135.7838,11604.0
2023-07-05 12:50:00,139.33,139.49,139.33,139.42,9806.0,135.7935,135.9494,135.7935,135.8812,9806.0
2023-07-05 12:55:00,139.43,139.51,139.41,139.44,8069.0,135.891,135.9689,135.8715,135.9007,8069.0
2023-07-05 13:00:00,139.46,139.59,139.46,139.59,8027.0,135.9202,136.0469,135.9202,136.0469,8027.0
2023-07-05 13:05:00,139.59,139.6,139.26,139.29,15310.0,136.0469,136.0567,135.7253,135.7545,15310.0
2023-07-05 13:10:00,139.27,139.31,139.23,139.31,11007.0,135.735,135.774,135.696,135.774,11007.0
2023-07-05 13:15:00,139.33,139.34,139.27,139.31,6063.0,135.7935,135.8032,135.735,135.774,6063.0
2023-07-05 13:20:00,139.32,139.44,139.3,139.43,7885.0,135.7838,135.9007,135.7643,135.891,7885.0
2023-07-05 13:25:00,139.45,139.46,139.34,139.41,10076.0,135.9105,135.9202,135.8032,135.8715,10076.0
2023-07-05 13:30:00,139.4,139.4,139.34,139.36,8151.0,135.8617,135.8617,135.8032,135.8227,8151.0
2023-07-05 13:35:00,139.34,139.39,139.26,139.32,9920.0,135.8032,135.852,135.7253,135.7838,9920.0
2023-07-05 13:40:00,139.32,139.33,139.24,139.25,9508.0,135.7838,135.7935,135.7058,135.7155,9508.0
2023-07-05 13:45:00,139.26,139.4,139.24,139.39,13329.0,135.7253,135.8617,135.7058,135.852,13329.0
2023-07-05 13:50:00,139.37,139.41,139.35,139.35,9108.0,135.8325,135.8715,135.813,135.813,9108.0
2023-07-05 13:55:00,139.36,139.36,139.15,139.21,20938.0,135.8227,135.8227,135.6181,135.6765,20938.0
2023-07-05 14:00:00,139.22,139.25,139.17,139.19,16992.0,135.6863,135.7155,135.6376,135.6571,16992.0
2023-07-05 14:05:00,139.18,139.25,139.16,139.19,22011.0,135.6473,135.7155,135.6278,135.6571,22011.0
2023-07-05 14:10:00,139.2,139.21,139.16,139.17,13250.0,135.6668,135.6765,135.6278,135.6376,13250.0
2023-07-05 14:15:00,139.16,139.18,138.99,139.0,22693.0,135.6278,135.6473,135.4621,135.4719,22693.0
2023-07-05 14:20:00,139.02,139.07,139.0,139.05,13555.0,135.4914,135.5401,135.4719,135.5206,13555.0
2023-07-05 14:25:00,139.03,139.17,139.03,139.17,9484.0,135.5011,135.6376,135.5011,135.6376,9484.0
2023-07-05 14:30:00,139.17,139.2,139.07,139.13,19624.0,135.6376,135.6668,135.5401,135.5986,19624.0
2023-07-05 14:35:00,139.14,139.21,139.11,139.16,10611.0,135.6083,135.6765,135.5791,135.6278,10611.0
2023-07-05 14:40:00,139.17,139.28,139.16,139.26,19154.0,135.6376,135.7448,135.6278,135.7253,19154.0
2023-07-05 14:45:00,139.27,139.31,139.26,139.26,17882.0,135.735,135.774,135.7253,135.7253,17882.0
2023-07-05 14:50:00,139.25,139.25,139.17,139.19,16894.0,135.7155,135.7155,135.6376,135.6571,16894.0
2023-07-05 14:55:00,139.19,139.24,139.12,139.23,17280.0,135.6571,135.7058,135.5888,135.696,17280.0
2023-07-05 15:00:00,139.22,139.23,139.12,139.19,15222.0,135.6863,135.696,135.5888,135.6571,15222.0
2023-07-05 15:05:00,139.19,139.23,139.16,139.23,17724.0,135.6571,135.696,135.6278,135.696,17724.0
2023-07-05 15:10:00,139.23,139.24,139.17,139.19,21739.0,135.696,135.7058,135.6376,135.6571,21739.0
2023-07-05 15:15:00,139.19,139.29,139.17,139.28,29841.0,135.6571,135.7545,135.6376,135.7448,29841.0
2023-07-05 15:20:00,139.27,139.36,139.16,139.36,27059.0,135.735,135.8227,135.6278,135.8227,27059.0
2023-07-05 15:25:00,139.34,139.39,139.31,139.34,21096.0,135.8032,135.852,135.774,135.8032,21096.0
2023-07-05 15:30:00,139.34,139.34,139.15,139.18,46314.0,135.8032,135.8032,135.6181,135.6473,46314.0
2023-07-05 15:35:00,139.19,139.27,139.16,139.23,45378.0,135.6571,135.735,135.6278,135.696,45378.0
2023-07-05 15:40:00,139.23,139.44,139.23,139.37,45002.0,135.696,135.9007,135.696,135.8325,45002.0
2023-07-05 15:45:00,139.36,139.42,139.33,139.42,23949.0,135.8227,135.8812,135.7935,135.8812,23949.0
2023-07-05 15:50:00,139.41,139.62,139.36,139.57,41163.0,135.8715,136.0761,135.8227,136.0274,41163.0
2023-07-05 15:55:00,139.58,139.65,139.53,139.57,102925.0,136.0372,136.1054,135.9884,136.0274,102925.0
2023-07-06 09:30:00,138.74,139.49,138.55,138.93,80295.0,135.2185,135.9494,135.0333,135.4037,80295.0
2023-07-06 09:35:00,138.9,139.11,138.8,138.87,32339.0,135.3744,135.5791,135.277,135.3452,32339.0
2023-07-06 09:40:00,138.95,139.13,138.89,139.07,37165.0,135.4231,135.5986,135.3647,135.5401,37165.0
2023-07-06 09:45:00,139.11,139.27,139.04,139.09,26981.0,135.5791,135.735,135.5109,135.5596,26981.0
2023-07-06 09:50:00,139.08,139.38,139.05,139.32,26858.0,135.5498,135.8422,135.5206,135.7838,26858.0
2023-07-06 09:55:00,139.34,139.35,139.02,139.11,20764.0,135.8032,135.813,135.4914,135.5791,20764.0
2023-07-06 10:00:00,139.07,139.18,138.95,139.06,32168.0,135.5401,135.6473,135.4231,135.5304,32168.0
2023-07-06 10:05:00,139.09,139.19,138.8,138.81,47383.0,135.5596,135.6571,135.277,135.2867,47383.0
2023-07-06 10:10:00,138.81,138.96,138.73,138.89,48525.0,135.2867,135.4329,135.2087,135.3647,48525.0
2023-07-06 10:15:00,138.92,139.13,138.89,139.08,39855.0,135.3939,135.5986,135.3647,135.5498,39855.0
2023-07-06 10:20:00,139.04,139.13,139.01,139.11,23019.0,135.5109,135.5986,135.4816,135.5791,23019.0
2023-07-06 10:25:00,139.11,139.17,139.03,139.14,23839.0,135.5791,135.6376,135.5011,135.6083,23839.0
2023-07-06 10:30:00,139.13,139.13,138.89,138.95,64553.0,135.5986,135.5986,135.3647,135.4231,64553.0
2023-07-06 10:35:00,138.95,138.95,138.6,138.72,25199.0,135.4231,135.4231,135.082,135.199,25199.0
2023-07-06 10:40:00,138.76,138.83,138.65,138.8,20168.0,135.238,135.3062,135.1308,135.277,20168.0
2023-07-06 10:45:00,138.8,139.16,138.8,139.09,28716.0,135.277,135.6278,135.277,135.5596,28716.0
2023-07-06 10:50:00,139.11,139.26,139.05,139.1,19490.0,135.5791,135.7253,135.5206,135.5693,19490.0
2023-07-06 10:55:00,139.12,139.27,139.08,139.2,15406.0,135.5888,135.735,135.5498,135.6668,15406.0
2023-07-06 11:00:00,139.24,139.62,139.2,139.48,26342.0,135.7058,136.0761,135.6668,135.9397,26342.0
2023-07-06 11:05:00,139.47,139.51,139.31,139.33,15072.0,135.93,135.9689,135.774,135.7935,15072.0
2023-07-06 11:10:00,139.33,139.33,139.1,139.12,11261.0,135.7935,135.7935,135.5693,135.5888,11261.0
2023-07-06 11:15:00,139.14,139.36,139.12,139.31,21699.0,135.6083,135.8227,135.5888,135.774,21699.0
2023-07-06 11:20:00,139.31,139.32,139.17,139.23,40941.0,135.774,135.7838,135.6376,135.696,40941.0
2023-07-06 11:25:00,139.22,139.27,139.18,139.22,20935.0,135.6863,135.735,135.6473,135.6863,20935.0
2023-07-06 11:30:00,139.22,139.3,139.19,139.24,24596.0,135.6863,135.7643,135.6571,135.7058,24596.0
2023-07-06 11:35:00,139.24,139.5,139.22,139.44,19112.0,135.7058,135.9592,135.6863,135.9007,19112.0
2023-07-06 11:40:00,139.44,139.53,139.18,139.2,13234.0,135.9007,135.9884,135.6473,135.6668,13234.0
2023-07-06 11:45:00,139.18,139.36,139.18,139.29,18542.0,135.6473,135.8227,135.6473,135.7545,18542.0
2023-07-06 11:50:00,139.3,139.38,139.22,139.25,12836.0,135.7643,135.8422,135.6863,135.7155,12836.0
2023-07-06 11:55:00,139.27,139.33,139.18,139.21,9943.0,135.735,135.7935,135.6473,135.6765,9943.0
2023-07-06 12:00:00,139.18,139.23,139.09,139.13,14109.0,135.6473,135.696,135.5596,135.5986,14109.0
2023-07-06 12:05:00,139.14,139.25,139.13,139.25,15810.0,135.6083,135.7155,135.5986,135.7155,15810.0
2023-07-06 12:10:00,139.25,139.35,139.25,139.33,12755.0,135.7155,135.813,135.7155,135.7935,12755.0
2023-07-06 12:15:00,139.35,139.54,139.33,139.44,22199.0,135.813,135.9982,135.7935,135.9007,22199.0
2023-07-06 12:20:00,139.46,139.53,139.42,139.46,12530.0,135.9202,135.9884,135.8812,135.9202,12530.0
2023-07-06 12:25:00,139.44,139.49,139.37,139.45,13468.0,135.9007,135.9494,135.8325,135.9105,13468.0
2023-07-06 12:30:00,139.46,139.57,139.44,139.48,11289.0,135.9202,136.0274,135.9007,135.9397,11289.0
2023-07-06 12:35:00,139.48,139.49,139.31,139.33,18718.0,135.9397,135.9494,135.774,135.7935,18718.0
2023-07-06 12:40:00,139.33,139.48,139.27,139.36,15120.0,135.7935,135.9397,135.735,135.8227,15120.0
2023-07-06 12:45:00,139.36,139.48,139.3,139.47,8841.0,135.8227,135.9397,135.7643,135.93,8841.0
2023-07-06 12:50:00,139.48,139.52,139.45,139.48,6639.0,135.9397,135.9787,135.9105,135.9397,6639.0
2023-07-06 12:55:00,139.5,139.56,139.48,139.5,9693.0,135.9592,136.0177,135.9397,135.9592,9693.0
2023-07-06 13:00:00,139.49,139.55,139.43,139.51,10520.0,135.9494,136.0079,135.891,135.9689,10520.0
2023-07-06 13:05:00,139.51,139.61,139.51,139.58,7088.0,135.9689,136.0664,135.9689,136.0372,7088.0
2023-07-06 13:10:00,139.59,139.59,139.56,139.57,8337.0,136.0469,136.0469,136.0177,136.0274,8337.0
2023-07-06 13:15:00,139.58,139.6,139.53,139.56,10493.0,136.0372,136.0567,135.9884,136.0177,10493.0
2023-07-06 13:20:00,139.55,139.66,139.54,139.64,4925.0,136.0079,136.1151,135.9982,136.0956,4925.0
2023-07-06 13:25:00,139.65,139.72,139.62,139.67,7397.0,136.1054,136.1736,136.0761,136.1249,7397.0
2023-07-06 13:30:00,139.67,139.68,139.6,139.63,12245.0,136.1249,136.1346,136.0567,136.0859,12245.0
2023-07-06 13:35:00,139.64,139.64,139.51,139.53,15368.0,136.0956,136.0956,135.9689,135.9884,15368.0
2023-07-06 13:40:00,139.52,139.54,139.44,139.54,10138.0,135.9787,135.9982,135.9007,135.9982,10138.0
2023-07-06 13:45:00,139.53,139.61,139.49,139.59,7620.0,135.9884,136.0664,135.9494,136.0469,7620.0
2023-07-06 13:50:00,139.58,139.59,139.52,139.54,10800.0,136.0372,136.0469,135.9787,135.9982,10800.0
2023-07-06 13:55:00,139.56,139.62,139.54,139.59,11170.0,136.0177,136.0761,135.9982,136.0469,11170.0
2023-07-06 14:00:00,139.59,139.6,139.56,139.59,7189.0,136.0469,136.0567,136.0177,136.0469,7189.0
2023-07-06 14:05:00,139.59,139.62,139.54,139.56,14408.0,136.0469,136.0761,135.9982,136.0177,14408.0
2023-07-06 14:10:00,139.57,139.57,139.48,139.48,15103.0,136.0274,136.0274,135.9397,135.9397,15103.0
2023-07-06 14:15:00,139.48,139.52,139.45,139.48,8359.0,135.9397,135.9787,135.9105,135.9397,8359.0
2023-07-06 14:20:00,139.47,139.56,139.45,139.56,8419.0,135.93,136.0177,135.9105,136.0177,8419.0
2023-07-06 14:25:00,139.55,139.59,139.42,139.44,16570.0,136.0079,136.0469,135.8812,135.9007,16570.0
2023-07-06 14:30:00,139.44,139.49,139.42,139.45,10169.0,135.9007,135.9494,135.8812,135.9105,10169.0
2023-07-06 14:35:00,139.43,139.46,139.36,139.46,14824.0,135.891,135.9202,135.8227,135.9202,14824.0
2023-07-06 14:40:00,139.47,139.48,139.39,139.46,9264.0,135.93,135.9397,135.852,135.9202,9264.0
2023-07-06 14:45:00,139.47,139.53,139.47,139.48,11333.0,135.93,135.9884,135.93,135.9397,11333.0
2023-07-06 14:50:00,139.47,139.49,139.34,139.34,10514.0,135.93,135.9494,135.8032,135.8032,10514.0
2023-07-06 14:55:00,139.34,139.46,139.33,139.45,10020.0,135.8032,135.9202,135.7935,135.9105,10020.0
2023-07-06 15:00:00,139.45,139.45,139.37,139.43,8886.0,135.9105,135.9105,135.8325,135.891,8886.0
2023-07-06 15:05:00,139.42,139.42,139.32,139.33,13514.0,135.8812,135.8812,135.7838,135.7935,13514.0
2023-07-06 15:10:00,139.34,139.35,139.12,139.15,22532.0,135.8032,135.813,135.5888,135.6181,22532.0
2023-07-06 15:15:00,139.14,139.19,139.09,139.13,26760.0,135.6083,135.6571,135.5596,135.5986,26760.0
2023-07-06 15:20:00,139.12,139.16,139.09,139.12,27761.0,135.5888,135.6278,135.5596,135.5888,27761.0
2023-07-06 15:25:00,139.12,139.27,139.12,139.23,19511.0,135.5888,135.735,135.5888,135.696,19511.0
2023-07-06 15:30:00,139.23,139.25,139.14,139.18,40995.0,135.696,135.7155,135.6083,135.6473,40995.0
2023-07-06 15:35:00,139.18,139.33,139.17,139.26,22593.0,135.6473,135.7935,135.6376,135.7253,22593.0
2023-07-06 15:40:00,139.28,139.31,139.18,139.27,36503.0,135.7448,135.774,135.6473,135.735,36503.0
2023-07-06 15:45:00,139.26,139.3,139.21,139.24,37128.0,135.7253,135.7643,135.6765,135.7058,37128.0
2023-07-06 15:50:00,139.26,139.34,138.93,139.01,64654.0,135.7253,135.8032,135.4037,135.4816,64654.0
2023-07-06 15:55:00,139.04,139.26,139.02,139.13,142991.0,135.5109,135.7253,135.4914,135.5986,142991.0
2023-07-07 09:30:00,138.5,138.79,137.88,138.66,65693.0,134.9846,135.2672,134.3803,135.1405,65693.0
2023-07-07 09:35:00,138.65,138.73,138.38,138.7,27355.0,135.1308,135.2087,134.8676,135.1795,27355.0
2023-07-07 09:40:00,138.7,138.9,138.69,138.7,27066.0,135.1795,135.3744,135.1697,135.1795,27066.0
2023-07-07 09:45:00,138.69,138.92,138.68,138.87,21183.0,135.1697,135.3939,135.16,135.3452,21183.0
2023-07-07 09:50:00,138.84,138.94,138.68,138.72,24993.0,135.3159,135.4134,135.16,135.199,24993.0
2023-07-07 09:55:00,138.73,138.83,138.67,138.83,36489.0,135.2087,135.3062,135.1503,135.3062,36489.0
2023-07-07 10:00:00,138.8,138.85,138.59,138.75,26303.0,135.277,135.3257,135.0723,135.2282,26303.0
2023-07-07 10:05:00,138.75,138.98,138.73,138.95,28717.0,135.2282,135.4524,135.2087,135.4231,28717.0
2023-07-07 10:10:00,138.92,139.06,138.87,139.06,33623.0,135.3939,135.5304,135.3452,135.5304,33623.0
2023-07-07 10:15:00,139.09,139.29,139.08,139.28,69653.0,135.5596,135.7545,135.5498,135.7448,69653.0
2023-07-07 10:20:00,139.3,139.34,139.11,139.17,32972.0,135.7643,135.8032,135.5791,135.6376,32972.0
2023-07-07 10:25:00,139.2,139.25,138.84,139.08,44526.0,135.6668,135.7155,135.3159,135.5498,44526.0
2023-07-07 10:30:00,139.02,139.09,138.74,138.9,48418.0,135.4914,135.5596,135.2185,135.3744,48418.0
2023-07-07 10:35:00,138.87,138.93,138.77,138.78,20418.0,135.3452,135.4037,135.2477,135.2575,20418.0
2023-07-07 10:40:00,138.78,138.89,138.69,138.69,14441.0,135.2575,135.3647,135.1697,135.1697,14441.0
2023-07-07 10:45:00,138.68,138.85,138.64,138.81,9005.0,135.16,135.3257,135.121,135.2867,9005.0
2023-07-07 10:50:00,138.8,138.87,138.72,138.84,14524.0,135.277,135.3452,135.199,135.3159,14524.0
2023-07-07 10:55:00,138.84,139.03,138.84,138.97,16807.0,135.3159,135.5011,135.3159,135.4426,16807.0
2023-07-07 11:00:00,138.98,139.05,138.92,139.03,17288.0,135.4524,135.5206,135.3939,135.5011,17288.0
2023-07-07 11:05:00,139.03,139.12,139.02,139.11,13254.0,135.5011,135.5888,135.4914,135.5791,13254.0
2023-07-07 11:10:00,139.1,139.28,139.09,139.14,17274.0,135.5693,135.7448,135.5596,135.6083,17274.0
2023-07-07 11:15:00,139.14,139.31,139.1,139.28,13215.0,135.6083,135.774,135.5693,135.7448,13215.0
2023-07-07 11:20:00,139.28,139.47,139.27,139.46,31981.0,135.7448,135.93,135.735,135.9202,31981.0
2023-07-07 11:25:00,139.47,139.48,139.21,139.25,36159.0,135.93,135.9397,135.6765,135.7155,36159.0
2023-07-07 11:30:00,139.25,139.29,139.08,139.24,15738.0,135.7155,135.7545,135.5498,135.7058,15738.0
2023-07-07 11:35:00,139.23,139.28,139.12,139.13,14893.0,135.696,135.7448,135.5888,135.5986,14893.0
2023-07-07 11:40:00,139.13,139.28,139.12,139.22,10802.0,135.5986,135.7448,135.5888,135.6863,10802.0
2023-07-07 11:45:00,139.22,139.23,139.11,139.11,15576.0,135.6863,135.696,135.5791,135.5791,15576.0
2023-07-07 11:50:00,139.08,139.08,138.9,138.97,11244.0,135.5498,135.5498,135.3744,135.4426,11244.0
2023-07-07 11:55:00,138.96,139.01,138.93,138.99,17948.0,135.4329,135.4816,135.4037,135.4621,17948.0
2023-07-07 12:00:00,139.0,139.09,138.92,139.07,21063.0,135.4719,135.5596,135.3939,135.5401,21063.0
2023-07-07 12:05:00,139.05,139.24,138.99,139.24,17101.0,135.5206,135.7058,135.4621,135.7058,17101.0
2023-07-07 12:10:00,139.26,139.29,139.17,139.21,13778.0,135.7253,135.7545,135.6376,135.6765,13778.0
2023-07-07 12:15:00,139.22,139.36,139.16,139.36,15343.0,135.6863,135.8227,135.6278,135.8227,15343.0
2023-07-07 12:20:00,139.36,139.51,139.33,139.51,10605.0,135.8227,135.9689,135.7935,135.9689,10605.0
2023-07-07 12:25:00,139.5,139.51,139.36,139.42,14583.0,135.9592,135.9689,135.8227,135.8812,14583.0
2023-07-07 12:30:00,139.42,139.56,139.41,139.52,14593.0,135.8812,136.0177,135.8715,135.9787,14593.0
2023-07-07 12:35:00,139.52,139.62,139.48,139.51,21066.0,135.9787,136.0761,135.9397,135.9689,21066.0
2023-07-07 12:40:00,139.47,139.6,139.45,139.58,6639.0,135.93,136.0567,135.9105,136.0372,6639.0
2023-07-07 12:45:00,139.57,139.65,139.51,139.52,14326.0,136.0274,136.1054,135.9689,135.9787,14326.0
2023-07-07 12:50:00,139.53,139.63,139.53,139.55,7652.0,135.9884,136.0859,135.9884,136.0079,7652.0
2023-07-07 12:55:00,139.58,139.61,139.56,139.61,3357.0,136.0372,136.0664,136.0177,136.0664,3357.0
2023-07-07 13:00:00,139.62,139.75,139.62,139.75,10040.0,136.0761,136.2028,136.0761,136.2028,10040.0
2023-07-07 13:05:00,139.77,139.8,139.68,139.68,14163.0,136.2223,136.2516,136.1346,136.1346,14163.0
2023-07-07 13:10:00,139.68,139.83,139.68,139.83,10359.0,136.1346,136.2808,136.1346,136.2808,10359.0
2023-07-07 13:15:00,139.83,139.84,139.77,139.82,11370.0,136.2808,136.2906,136.2223,136.2711,11370.0
2023-07-07 13:20:00,139.81,139.83,139.78,139.83,11383.0,136.2613,136.2808,136.2321,136.2808,11383.0
2023-07-07 13:25:00,139.83,139.95,139.83,139.88,14489.0,136.2808,136.3978,136.2808,136.3295,14489.0
2023-07-07 13:30:00,139.87,139.88,139.62,139.64,15818.0,136.3198,136.3295,136.0761,136.0956,15818.0
2023-07-07 13:35:00,139.62,139.67,139.54,139.61,16235.0,136.0761,136.1249,135.9982,136.0664,16235.0
2023-07-07 13:40:00,139.59,139.74,139.57,139.74,11276.0,136.0469,136.1931,136.0274,136.1931,11276.0
2023-07-07 13:45:00,139.74,139.77,139.66,139.66,20401.0,136.1931,136.2223,136.1151,136.1151,20401.0
2023-07-07 13:50:00,139.65,139.69,139.6,139.68,10969.0,136.1054,136.1444,136.0567,136.1346,10969.0
2023-07-07 13:55:00,139.68,139.69,139.47,139.53,18758.0,136.1346,136.1444,135.93,135.9884,18758.0
2023-07-07 14:00:00,139.53,139.6,139.5,139.58,10070.0,135.9884,136.0567,135.9592,136.0372,10070.0
2023-07-07 14:05:00,139.57,139.6,139.49,139.51,10170.0,136.0274,136.0567,135.9494,135.9689,10170.0
2023-07-07 14:10:00,139.5,139.56,139.5,139.52,13662.0,135.9592,136.0177,135.9592,135.9787,13662.0
2023-07-07 14:15:00,139.53,139.6,139.48,139.57,15686.0,135.9884,136.0567,135.9397,136.0274,15686.0
2023-07-07 14:20:00,139.57,139.57,139.37,139.47,25359.0,136.0274,136.0274,135.8325,135.93,25359.0
2023-07-07 14:25:00,139.47,139.5,139.44,139.49,11258.0,135.93,135.9592,135.9007,135.9494,11258.0
2023-07-07 14:30:00,139.49,139.54,139.47,139.5,14131.0,135.9494,135.9982,135.93,135.9592,14131.0
2023-07-07 14:35:00,139.5,139.56,139.48,139.54,12703.0,135.9592,136.0177,135.9397,135.9982,12703.0
2023-07-07 14:40:00,139.55,139.58,139.51,139.54,10542.0,136.0079,136.0372,135.9689,135.9982,10542.0
2023-07-07 14:45:00,139.53,139.56,139.44,139.46,15212.0,135.9884,136.0177,135.9007,135.9202,15212.0
2023-07-07 14:50:00,139.46,139.53,139.46,139.52,11442.0,135.9202,135.9884,135.9202,135.9787,11442.0
2023-07-07 14:55:00,139.52,139.52,139.41,139.48,12728.0,135.9787,135.9787,135.8715,135.9397,12728.0
2023-07-07 15:00:00,139.47,139.51,139.45,139.49,9771.0,135.93,135.9689,135.9105,135.9494,9771.0
2023-07-07 15:05:00,139.48,139.48,139.42,139.45,14411.0,135.9397,135.9397,135.8812,135.9105,14411.0
2023-07-07 15:10:00,139.44,139.49,139.43,139.44,12232.0,135.9007,135.9494,135.891,135.9007,12232.0
2023-07-07 15:15:00,139.43,139.43,139.28,139.28,12488.0,135.891,135.891,135.7448,135.7448,12488.0
2023-07-07 15:20:00,139.27,139.33,139.22,139.28,21006.0,135.735,135.7935,135.6863,135.7448,21006.0
2023-07-07 15:25:00,139.28,139.33,139.2,139.21,16213.0,135.7448,135.7935,135.6668,135.6765,16213.0
2023-07-07 15:30:00,139.2,139.26,139.17,139.26,17404.0,135.6668,135.7253,135.6376,135.7253,17404.0
2023-07-07 15:35:00,139.25,139.29,139.21,139.22,31247.0,135.7155,135.7545,135.6765,135.6863,31247.0
2023-07-07 15:40:00,139.21,139.21,139.11,139.12,32383.0,135.6765,135.6765,135.5791,135.5888,32383.0
2023-07-07 15:45:00,139.12,139.17,138.92,138.93,47994.0,135.5888,135.6376,135.3939,135.4037,47994.0
2023-07-07 15:50:00,138.94,139.07,138.8,138.87,62272.0,135.4134,135.5401,135.277,135.3452,62272.0
2023-07-07 15:55:00,138.86,139.09,138.83,138.99,221977.0,135.3354,135.5596,135.3062,135.4621,221977.0
2023-07-10 09:30:00,139.24,140.11,139.03,139.98,165821.0,135.7058,136.5537,135.5011,136.427,165821.0
2023-07-10 09:35:00,140.0,140.07,139.45,139.65,41403.0,136.4465,136.5147,135.9105,136.1054,41403.0
2023-07-10 09:40:00,139.67,139.8,139.1,139.39,38453.0,136.1249,136.2516,135.5693,135.852,38453.0
2023-07-10 09:45:00,139.4,139.52,139.17,139.48,44180.0,135.8617,135.9787,135.6376,135.9397,44180.0
2023-07-10 09:50:00,139.46,140.01,139.45,140.0,54423.0,135.9202,136.4562,135.9105,136.4465,54423.0
2023-07-10 09:55:00,139.99,140.35,139.9,140.13,50419.0,136.4368,136.7876,136.349,136.5732,50419.0
2023-07-10 10:00:00,140.08,140.26,139.83,140.11,31798.0,136.5245,136.6999,136.2808,136.5537,31798.0
2023-07-10 10:05:00,140.11,140.13,139.92,140.03,19192.0,136.5537,136.5732,136.3685,136.4757,19192.0
2023-07-10 10:10:00,140.05,140.24,140.05,140.22,31387.0,136.4952,136.6804,136.4952,136.6609,31387.0
2023-07-10 10:15:00,140.2,140.2,139.82,139.85,31207.0,136.6414,136.6414,136.2711,136.3003,31207.0
2023-07-10 10:20:00,139.87,139.87,139.61,139.75,29736.0,136.3198,136.3198,136.0664,136.2028,29736.0
2023-07-10 10:25:00,139.79,139.79,139.53,139.54,20205.0,136.2418,136.2418,135.9884,135.9982,20205.0
2023-07-10 10:30:00,139.55,139.56,139.26,139.39,32283.0,136.0079,136.0177,135.7253,135.852,32283.0
2023-07-10 10:35:00,139.37,139.37,139.19,139.2,34698.0,135.8325,135.8325,135.6571,135.6668,34698.0
2023-07-10 10:40:00,139.22,139.38,139.05,139.19,30870.0,135.6863,135.8422,135.5206,135.6571,30870.0
2023-07-10 10:45:00,139.16,139.2,139.03,139.14,17231.0,135.6278,135.6668,135.5011,135.6083,17231.0
2023-07-10 10:50:00,139.11,139.33,139.11,139.31,32187.0,135.5791,135.7935,135.5791,135.774,32187.0
2023-07-10 10:55:00,139.31,139.55,139.31,139.39,40991.0,135.774,136.0079,135.774,135.852,40991.0
2023-07-10 11:00:00,139.37,139.45,139.35,139.41,24934.0,135.8325,135.9105,135.813,135.8715,24934.0
2023-07-10 11:05:00,139.45,139.52,139.41,139.45,31526.0,135.9105,135.9787,135.8715,135.9105,31526.0
2023-07-10 11:10:00,139.44,139.45,139.08,139.24,26014.0,135.9007,135.9105,135.5498,135.7058,26014.0
2023-07-10 11:15:00,139.23,139.27,139.16,139.23,19429.0,135.696,135.735,135.6278,135.696,19429.0
2023-07-10 11:20:00,139.26,139.29,139.21,139.28,11220.0,135.7253,135.7545,135.6765,135.7448,11220.0
2023-07-10 11:25:00,139.28,139.49,139.21,139.25,50476.0,135.7448,135.9494,135.6765,135.7155,50476.0
2023-07-10 11:30:00,139.24,139.47,139.21,139.42,46644.0,135.7058,135.93,135.6765,135.8812,46644.0
2023-07-10 11:35:00,139.45,139.64,139.43,139.51,15031.0,135.9105,136.0956,135.891,135.9689,15031.0
2023-07-10 11:40:00,139.5,139.52,139.35,139.38,12173.0,135.9592,135.9787,135.813,135.8422,12173.0
2023-07-10 11:45:00,139.37,139.38,139.23,139.32,14162.0,135.8325,135.8422,135.696,135.7838,14162.0
2023-07-10 11:50:00,139.3,139.44,139.26,139.44,15451.0,135.7643,135.9007,135.7253,135.9007,15451.0
2023-07-10 11:55:00,139.45,139.61,139.36,139.42,17633.0,135.9105,136.0664,135.8227,135.8812,17633.0
2023-07-10 12:00:00,139.42,139.42,139.18,139.36,18545.0,135.8812,135.8812,135.6473,135.8227,18545.0
2023-07-10 12:05:00,139.36,139.47,139.33,139.38,10667.0,135.8227,135.93,135.7935,135.8422,10667.0
2023-07-10 12:10:00,139.35,139.55,139.32,139.54,11655.0,135.813,136.0079,135.7838,135.9982,11655.0
2023-07-10 12:15:00,139.55,139.69,139.52,139.69,15414.0,136.0079,136.1444,135.9787,136.1444,15414.0
2023-07-10 12:20:00,139.68,139.74,139.62,139.63,16924.0,136.1346,136.1931,136.0761,136.0859,16924.0
2023-07-10 12:25:00,139.65,139.85,139.61,139.82,25114.0,136.1054,136.3003,136.0664,136.2711,25114.0
2023-07-10 12:30:00,139.81,139.83,139.73,139.8,16149.0,136.2613,136.2808,136.1834,136.2516,16149.0
2023-07-10 12:35:00,139.82,139.97,139.81,139.9,15131.0,136.2711,136.4173,136.2613,136.349,15131.0
2023-07-10 12:40:00,139.88,139.93,139.62,139.72,16957.0,136.3295,136.3783,136.0761,136.1736,16957.0
2023-07-10 12:45:00,139.73,139.8,139.63,139.73,9451.0,136.1834,136.2516,136.0859,136.1834,9451.0
2023-07-10 12:50:00,139.75,139.8,139.73,139.76,14093.0,136.2028,136.2516,136.1834,136.2126,14093.0
2023-07-10 12:55:00,139.76,139.88,139.75,139.82,25215.0,136.2126,136.3295,136.2028,136.2711,25215.0
2023-07-10 13:00:00,139.83,139.88,139.79,139.8,15756.0,136.2808,136.3295,136.2418,136.2516,15756.0
2023-07-10 13:05:00,139.78,139.81,139.74,139.79,14994.0,136.2321,136.2613,136.1931,136.2418,14994.0
2023-07-10 13:10:00,139.79,139.9,139.75,139.89,20572.0,136.2418,136.349,136.2028,136.3393,20572.0
2023-07-10 13:15:00,139.89,139.9,139.81,139.87,21279.0,136.3393,136.349,136.2613,136.3198,21279.0
2023-07-10 13:20:00,139.87,140.05,139.87,139.94,36750.0,136.3198,136.4952,136.3198,136.388,36750.0
2023-07-10 13:25:00,139.93,139.97,139.69,139.7,23416.0,136.3783,136.4173,136.1444,136.1541,23416.0
2023-07-10 13:30:00,139.72,139.95,139.69,139.9,27274.0,136.1736,136.3978,136.1444,136.349,27274.0
2023-07-10 13:35:00,139.89,139.94,139.75,139.79,18461.0,136.3393,136.388,136.2028,136.2418,18461.0
2023-07-10 13:40:00,139.79,139.96,139.79,139.96,9555.0,136.2418,136.4075,136.2418,136.4075,9555.0
2023-07-10 13:45:00,139.98,140.2,139.98,140.13,27456.0,136.427,136.6414,136.427,136.5732,27456.0
2023-07-10 13:50:00,140.15,140.19,140.04,140.12,21922.0,136.5927,136.6317,136.4855,136.5635,21922.0
2023-07-10 13:55:00,140.1,140.11,140.0,140.03,18840.0,136.544,136.5537,136.4465,136.4757,18840.0
2023-07-10 14:00:00,140.03,140.04,139.86,139.86,18277.0,136.4757,136.4855,136.3101,136.3101,18277.0
2023-07-10 14:05:00,139.87,139.92,139.71,139.78,30930.0,136.3198,136.3685,136.1639,136.2321,30930.0
2023-07-10 14:10:00,139.79,139.85,139.75,139.85,12746.0,136.2418,136.3003,136.2028,136.3003,12746.0
2023-07-10 14:15:00,139.85,139.92,139.78,139.79,17665.0,136.3003,136.3685,136.2321,136.2418,17665.0
2023-07-10 14:20:00,139.78,139.86,139.75,139.82,17205.0,136.2321,136.3101,136.2028,136.2711,17205.0
2023-07-10 14:25:00,139.82,139.89,139.82,139.87,11800.0,136.2711,136.3393,136.2711,136.3198,11800.0
2023-07-10 14:30:00,139.88,139.9,139.84,139.84,28572.0,136.3295,136.349,136.2906,136.2906,28572.0
2023-07-10 14:35:00,139.84,139.85,139.67,139.71,17743.0,136.2906,136.3003,136.1249,136.1639,17743.0
2023-07-10 14:40:00,139.71,139.8,139.62,139.64,16743.0,136.1639,136.2516,136.0761,136.0956,16743.0
2023-07-10 14:45:00,139.62,139.65,139.48,139.59,25436.0,136.0761,136.1054,135.9397,136.0469,25436.0
2023-07-10 14:50:00,139.56,139.66,139.54,139.66,14891.0,136.0177,136.1151,135.9982,136.1151,14891.0
2023-07-10 14:55:00,139.65,139.68,139.47,139.51,40631.0,136.1054,136.1346,135.93,135.9689,40631.0
2023-07-10 15:00:00,139.49,139.58,139.17,139.25,113493.0,135.9494,136.0372,135.6376,135.7155,113493.0
2023-07-10 15:05:00,139.27,139.29,139.04,139.06,23457.0,135.735,135.7545,135.5109,135.5304,23457.0
2023-07-10 15:10:00,139.06,139.09,139.01,139.08,32935.0,135.5304,135.5596,135.4816,135.5498,32935.0
2023-07-10 15:15:00,139.08,139.14,138.95,138.96,36873.0,135.5498,135.6083,135.4231,135.4329,36873.0
2023-07-10 15:20:00,138.95,138.98,138.79,138.84,41157.0,135.4231,135.4524,135.2672,135.3159,41157.0
2023-07-10 15:25:00,138.85,138.99,138.79,138.9,48686.0,135.3257,135.4621,135.2672,135.3744,48686.0
2023-07-10 15:30:00,138.92,138.96,138.7,138.78,74973.0,135.3939,135.4329,135.1795,135.2575,74973.0
2023-07-10 15:35:00,138.77,138.87,138.67,138.74,51973.0,135.2477,135.3452,135.1503,135.2185,51973.0
2023-07-10 15:40:00,138.73,138.73,138.44,138.49,134710.0,135.2087,135.2087,134.9261,134.9748,134710.0
2023-07-10 15:45:00,138.48,138.5,138.28,138.5,109861.0,134.9651,134.9846,134.7702,134.9846,109861.0
2023-07-10 15:50:00,138.49,138.77,138.11,138.14,156037.0,134.9748,135.2477,134.6045,134.6337,156037.0
2023-07-10 15:55:00,138.13,138.4,138.07,138.32,302387.0,134.624,134.8871,134.5655,134.8091,302387.0
2023-07-11 09:30:00,138.07,138.83,137.9,138.67,92352.0,134.5655,135.3062,134.3998,135.1503,92352.0
2023-07-11 09:35:00,138.67,138.7,138.38,138.59,66342.0,135.1503,135.1795,134.8676,135.0723,66342.0
2023-07-11 09:40:00,138.63,139.09,138.58,138.84,144356.0,135.1113,135.5596,135.0625,135.3159,144356.0
2023-07-11 09:45:00,138.79,138.83,138.57,138.67,54595.0,135.2672,135.3062,135.0528,135.1503,54595.0
2023-07-11 09:50:00,138.66,138.84,138.66,138.81,13726.0,135.1405,135.3159,135.1405,135.2867,13726.0
2023-07-11 09:55:00,138.84,138.94,138.73,138.78,22550.0,135.3159,135.4134,135.2087,135.2575,22550.0
2023-07-11 10:00:00,138.78,138.9,138.24,138.24,25819.0,135.2575,135.3744,134.7312,134.7312,25819.0
2023-07-11 10:05:00,138.2,138.39,137.94,138.37,30961.0,134.6922,134.8774,134.4388,134.8579,30961.0
2023-07-11 10:10:00,138.37,138.56,138.32,138.56,33095.0,134.8579,135.043,134.8091,135.043,33095.0
2023-07-11 10:15:00,138.56,138.76,138.43,138.73,57524.0,135.043,135.238,134.9163,135.2087,57524.0
2023-07-11 10:20:00,138.75,138.89,138.74,138.89,18263.0,135.2282,135.3647,135.2185,135.3647,18263.0
2023-07-11 10:25:00,138.9,138.99,138.89,138.89,37495.0,135.3744,135.4621,135.3647,135.3647,37495.0
2023-07-11 10:30:00,138.9,138.92,138.62,138.62,25842.0,135.3744,135.3939,135.1015,135.1015,25842.0
2023-07-11 10:35:00,138.64,138.94,138.55,138.94,19436.0,135.121,135.4134,135.0333,135.4134,19436.0
2023-07-11 10:40:00,138.93,139.02,138.89,138.94,37266.0,135.4037,135.4914,135.3647,135.4134,37266.0
2023-07-11 10:45:00,138.93,139.06,138.91,139.03,36814.0,135.4037,135.5304,135.3842,135.5011,36814.0
2023-07-11 10:50:00,139.05,139.23,139.04,139.16,26616.0,135.5206,135.696,135.5109,135.6278,26616.0
2023-07-11 10:55:00,139.13,139.42,139.09,139.42,24623.0,135.5986,135.8812,135.5596,135.8812,24623.0
2023-07-11 11:00:00,139.42,139.42,139.02,139.17,20796.0,135.8812,135.8812,135.4914,135.6376,20796.0
2023-07-11 11:05:00,139.19,139.26,139.18,139.24,12572.0,135.6571,135.7253,135.6473,135.7058,12572.0
2023-07-11 11:10:00,139.24,139.26,139.17,139.18,13698.0,135.7058,135.7253,135.6376,135.6473,13698.0
2023-07-11 11:15:00,139.21,139.34,139.16,139.33,23151.0,135.6765,135.8032,135.6278,135.7935,23151.0
2023-07-11 11:20:00,139.31,139.44,139.3,139.37,25886.0,135.774,135.9007,135.7643,135.8325,25886.0
2023-07-11 11:25:00,139.39,139.49,139.29,139.31,19936.0,135.852,135.9494,135.7545,135.774,19936.0
2023-07-11 11:30:00,139.31,139.33,139.22,139.3,15806.0,135.774,135.7935,135.6863,135.7643,15806.0
2023-07-11 11:35:00,139.31,139.42,139.29,139.42,13594.0,135.774,135.8812,135.7545,135.8812,13594.0
2023-07-11 11:40:00,139.42,139.55,139.4,139.51,16336.0,135.8812,136.0079,135.8617,135.9689,16336.0
2023-07-11 11:45:00,139.51,139.54,139.37,139.42,13761.0,135.9689,135.9982,135.8325,135.8812,13761.0
2023-07-11 11:50:00,139.43,139.61,139.39,139.61,18608.0,135.891,136.0664,135.852,136.0664,18608.0
2023-07-11 11:55:00,139.6,139.77,139.59,139.77,17404.0,136.0567,136.2223,136.0469,136.2223,17404.0
2023-07-11 12:00:00,139.81,139.85,139.7,139.77,25061.0,136.2613,136.3003,136.1541,136.2223,25061.0
2023-07-11 12:05:00,139.77,139.84,139.71,139.81,15910.0,136.2223,136.2906,136.1639,136.2613,15910.0
2023-07-11 12:10:00,139.8,139.91,139.79,139.89,11391.0,136.2516,136.3588,136.2418,136.3393,11391.0
2023-07-11 12:15:00,139.91,139.97,139.83,139.88,16285.0,136.3588,136.4173,136.2808,136.3295,16285.0
2023-07-11 12:20:00,139.86,139.86,139.55,139.55,17521.0,136.3101,136.3101,136.0079,136.0079,17521.0
2023-07-11 12:25:00,139.54,139.66,139.35,139.39,19310.0,135.9982,136.1151,135.813,135.852,19310.0
2023-07-11 12:30:00,139.36,139.37,139.29,139.36,14519.0,135.8227,135.8325,135.7545,135.8227,14519.0
2023-07-11 12:35:00,139.4,139.47,139.36,139.37,14052.0,135.8617,135.93,135.8227,135.8325,14052.0
2023-07-11 12:40:00,139.36,139.36,139.23,139.34,26546.0,135.8227,135.8227,135.696,135.8032,26546.0
2023-07-11 12:45:00,139.36,139.46,139.3,139.36,20621.0,135.8227,135.9202,135.7643,135.8227,20621.0
2023-07-11 12:50:00,139.37,139.43,139.33,139.39,18617.0,135.8325,135.891,135.7935,135.852,18617.0
2023-07-11 12:55:00,139.4,139.45,139.38,139.44,10979.0,135.8617,135.9105,135.8422,135.9007,10979.0
2023-07-11 13:00:00,139.46,139.57,139.46,139.55,10761.0,135.9202,136.0274,135.9202,136.0079,10761.0
2023-07-11 13:05:00,139.55,139.63,139.53,139.63,11349.0,136.0079,136.0859,135.9884,136.0859,11349.0
2023-07-11 13:10:00,139.65,139.65,139.47,139.49,13547.0,136.1054,136.1054,135.93,135.9494,13547.0
2023-07-11 13:15:00,139.48,139.53,139.44,139.49,9714.0,135.9397,135.9884,135.9007,135.9494,9714.0
2023-07-11 13:20:00,139.47,139.48,139.37,139.45,14479.0,135.93,135.9397,135.8325,135.9105,14479.0
2023-07-11 13:25:00,139.43,139.56,139.43,139.56,14564.0,135.891,136.0177,135.891,136.0177,14564.0
2023-07-11 13:30:00,139.56,139.56,139.39,139.39,18164.0,136.0177,136.0177,135.852,135.852,18164.0
2023-07-11 13:35:00,139.39,139.52,139.37,139.52,10369.0,135.852,135.9787,135.8325,135.9787,10369.0
2023-07-11 13:40:00,139.53,139.6,139.51,139.52,11692.0,135.9884,136.0567,135.9689,135.9787,11692.0
2023-07-11 13:45:00,139.52,139.57,139.5,139.55,12430.0,135.9787,136.0274,135.9592,136.0079,12430.0
2023-07-11 13:50:00,139.56,139.64,139.53,139.62,7684.0,136.0177,136.0956,135.9884,136.0761,7684.0
2023-07-11 13:55:00,139.61,139.69,139.54,139.69,15237.0,136.0664,136.1444,135.9982,136.1444,15237.0
2023-07-11 14:00:00,139.68,139.69,139.63,139.64,13800.0,136.1346,136.1444,136.0859,136.0956,13800.0
2023-07-11 14:05:00,139.65,139.68,139.51,139.55,24289.0,136.1054,136.1346,135.9689,136.0079,24289.0
2023-07-11 14:10:00,139.53,139.53,139.3,139.4,39101.0,135.9884,135.9884,135.7643,135.8617,39101.0
2023-07-11 14:15:00,139.39,139.41,139.24,139.27,28805.0,135.852,135.8715,135.7058,135.735,28805.0
2023-07-11 14:20:00,139.27,139.32,139.16,139.17,38669.0,135.735,135.7838,135.6278,135.6376,38669.0
2023-07-11 14:25:00,139.19,139.31,139.11,139.28,72290.0,135.6571,135.774,135.5791,135.7448,72290.0
2023-07-11 14:30:00,139.28,139.45,139.21,139.29,50001.0,135.7448,135.9105,135.6765,135.7545,50001.0
2023-07-11 14:35:00,139.28,139.36,139.23,139.31,40430.0,135.7448,135.8227,135.696,135.774,40430.0
2023-07-11 14:40:00,139.31,139.44,139.3,139.34,32052.0,135.774,135.9007,135.7643,135.8032,32052.0
2023-07-11 14:45:00,139.35,139.41,139.3,139.35,19215.0,135.813,135.8715,135.7643,135.813,19215.0
2023-07-11 14:50:00,139.35,139.41,139.3,139.37,49760.0,135.813,135.8715,135.7643,135.8325,49760.0
2023-07-11 14:55:00,139.37,139.59,139.36,139.53,61690.0,135.8325,136.0469,135.8227,135.9884,61690.0
2023-07-11 15:00:00,139.55,139.59,139.41,139.46,17631.0,136.0079,136.0469,135.8715,135.9202,17631.0
2023-07-11 15:05:00,139.47,139.54,139.37,139.5,28364.0,135.93,135.9982,135.8325,135.9592,28364.0
2023-07-11 15:10:00,139.49,139.55,139.47,139.53,14651.0,135.9494,136.0079,135.93,135.9884,14651.0
2023-07-11 15:15:00,139.51,139.62,139.51,139.55,18580.0,135.9689,136.0761,135.9689,136.0079,18580.0
2023-07-11 15:20:00,139.57,139.66,139.54,139.63,20264.0,136.0274,136.1151,135.9982,136.0859,20264.0
2023-07-11 15:25:00,139.63,139.68,139.57,139.67,21565.0,136.0859,136.1346,136.0274,136.1249,21565.0
2023-07-11 15:30:00,139.68,139.74,139.62,139.64,27480.0,136.1346,136.1931,136.0761,136.0956,27480.0
2023-07-11 15:35:00,139.65,139.69,139.55,139.56,23519.0,136.1054,136.1444,136.0079,136.0177,23519.0
2023-07-11 15:40:00,139.55,139.59,139.51,139.55,21471.0,136.0079,136.0469,135.9689,136.0079,21471.0
2023-07-11 15:45:00,139.56,139.98,139.56,139.98,41027.0,136.0177,136.427,136.0177,136.427,41027.0
2023-07-11 15:50:00,139.98,140.03,139.88,139.92,87424.0,136.427,136.4757,136.3295,136.3685,87424.0
2023-07-11 15:55:00,139.93,140.08,139.85,140.01,153833.0,136.3783,136.5245,136.3003,136.4562,153833.0
2023-07-12 09:30:00,140.61,140.84,139.87,140.24,69054.0,137.041,137.2652,136.3198,136.6804,69054.0
2023-07-12 09:35:00,140.31,141.04,140.31,141.04,30133.0,136.7486,137.4601,136.7486,137.4601,30133.0
2023-07-12 09:40:00,141.07,141.25,140.2,140.25,60698.0,137.4893,137.6648,136.6414,136.6902,60698.0
2023-07-12 09:45:00,140.22,140.25,139.93,140.24,41490.0,136.6609,136.6902,136.3783,136.6804,41490.0
2023-07-12 09:50:00,140.24,140.51,140.2,140.38,26785.0,136.6804,136.9436,136.6414,136.8169,26785.0
2023-07-12 09:55:00,140.37,140.48,140.27,140.29,19496.0,136.8071,136.9143,136.7096,136.7291,19496.0
2023-07-12 10:00:00,140.28,140.28,140.07,140.11,22905.0,136.7194,136.7194,136.5147,136.5537,22905.0
2023-07-12 10:05:00,140.11,140.42,140.1,140.39,37787.0,136.5537,136.8558,136.544,136.8266,37787.0
2023-07-12 10:10:00,140.39,140.51,140.13,140.13,47329.0,136.8266,136.9436,136.5732,136.5732,47329.0
2023-07-12 10:15:00,140.15,140.37,140.11,140.32,17487.0,136.5927,136.8071,136.5537,136.7584,17487.0
2023-07-12 10:20:00,140.33,140.34,140.18,140.28,21534.0,136.7681,136.7779,136.6219,136.7194,21534.0
2023-07-12 10:25:00,140.3,140.45,140.3,140.38,21059.0,136.7389,136.8851,136.7389,136.8169,21059.0
2023-07-12 10:30:00,140.39,140.45,140.3,140.43,24030.0,136.8266,136.8851,136.7389,136.8656,24030.0
2023-07-12 10:35:00,140.44,140.8,140.43,140.72,31070.0,136.8753,137.2262,136.8656,137.1482,31070.0
2023-07-12 10:40:00,140.74,140.96,140.73,140.88,18915.0,137.1677,137.3821,137.158,137.3042,18915.0
2023-07-12 10:45:00,140.86,140.86,140.59,140.62,9623.0,137.2847,137.2847,137.0215,137.0508,9623.0
2023-07-12 10:50:00,140.59,140.59,140.34,140.39,13642.0,137.0215,137.0215,136.7779,136.8266,13642.0
2023-07-12 10:55:00,140.43,140.55,140.42,140.46,26511.0,136.8656,136.9825,136.8558,136.8948,26511.0
2023-07-12 11:00:00,140.44,140.45,140.2,140.23,19533.0,136.8753,136.8851,136.6414,136.6707,19533.0
2023-07-12 11:05:00,140.22,140.39,140.2,140.28,23684.0,136.6609,136.8266,136.6414,136.7194,23684.0
2023-07-12 11:10:00,140.26,140.29,140.15,140.16,17332.0,136.6999,136.7291,136.5927,136.6024,17332.0
2023-07-12 11:15:00,140.17,140.21,140.09,140.16,19459.0,136.6122,136.6512,136.5342,136.6024,19459.0
2023-07-12 11:20:00,140.16,140.18,140.06,140.09,15266.0,136.6024,136.6219,136.505,136.5342,15266.0
2023-07-12 11:25:00,140.1,140.13,140.03,140.11,14970.0,136.544,136.5732,136.4757,136.5537,14970.0
2023-07-12 11:30:00,140.11,140.31,140.07,140.08,43094.0,136.5537,136.7486,136.5147,136.5245,43094.0
2023-07-12 11:35:00,140.07,140.09,139.91,139.96,32946.0,136.5147,136.5342,136.3588,136.4075,32946.0
2023-07-12 11:40:00,139.97,139.98,139.73,139.83,52175.0,136.4173,136.427,136.1834,136.2808,52175.0
2023-07-12 11:45:00,139.8,139.94,139.75,139.87,39262.0,136.2516,136.388,136.2028,136.3198,39262.0
2023-07-12 11:50:00,139.85,139.85,139.61,139.7,40188.0,136.3003,136.3003,136.0664,136.1541,40188.0
2023-07-12 11:55:00,139.7,139.94,139.7,139.9,31483.0,136.1541,136.388,136.1541,136.349,31483.0
2023-07-12 12:00:00,139.91,140.04,139.9,139.96,42276.0,136.3588,136.4855,136.349,136.4075,42276.0
2023-07-12 12:05:00,139.96,140.12,139.95,140.02,19908.0,136.4075,136.5635,136.3978,136.466,19908.0
2023-07-12 12:10:00,140.0,140.01,139.75,139.78,23887.0,136.4465,136.4562,136.2028,136.2321,23887.0
2023-07-12 12:15:00,139.78,139.79,139.57,139.59,21484.0,136.2321,136.2418,136.0274,136.0469,21484.0
2023-07-12 12:20:00,139.59,139.74,139.59,139.68,25145.0,136.0469,136.1931,136.0469,136.1346,25145.0
2023-07-12 12:25:00,139.69,139.73,139.61,139.73,8578.0,136.1444,136.1834,136.0664,136.1834,8578.0
2023-07-12 12:30:00,139.72,139.89,139.68,139.85,16801.0,136.1736,136.3393,136.1346,136.3003,16801.0
2023-07-12 12:35:00,139.86,140.06,139.86,139.96,20732.0,136.3101,136.505,136.3101,136.4075,20732.0
2023-07-12 12:40:00,139.96,140.16,139.95,140.16,33974.0,136.4075,136.6024,136.3978,136.6024,33974.0
2023-07-12 12:45:00,140.16,140.33,140.14,140.33,24714.0,136.6024,136.7681,136.5829,136.7681,24714.0
2023-07-12 12:50:00,140.31,140.31,140.19,140.21,24000.0,136.7486,136.7486,136.6317,136.6512,24000.0
2023-07-12 12:55:00,140.21,140.25,140.17,140.22,20279.0,136.6512,136.6902,136.6122,136.6609,20279.0
2023-07-12 13:00:00,140.23,140.35,140.21,140.32,15185.0,136.6707,136.7876,136.6512,136.7584,15185.0
2023-07-12 13:05:00,140.32,140.34,140.21,140.33,11648.0,136.7584,136.7779,136.6512,136.7681,11648.0
2023-07-12 13:10:00,140.34,140.34,140.23,140.31,18927.0,136.7779,136.7779,136.6707,136.7486,18927.0
2023-07-12 13:15:00,140.32,140.43,140.32,140.43,14616.0,136.7584,136.8656,136.7584,136.8656,14616.0
2023-07-12 13:20:00,140.43,140.51,140.34,140.46,28688.0,136.8656,136.9436,136.7779,136.8948,28688.0
2023-07-12 13:25:00,140.45,140.57,140.45,140.52,25849.0,136.8851,137.002,136.8851,136.9533,25849.0
2023-07-12 13:30:00,140.52,140.58,140.5,140.56,15485.0,136.9533,137.0118,136.9338,136.9923,15485.0
2023-07-12 13:35:00,140.57,140.59,140.49,140.5,18598.0,137.002,137.0215,136.9241,136.9338,18598.0
2023-07-12 13:40:00,140.5,140.5,140.29,140.36,13527.0,136.9338,136.9338,136.7291,136.7974,13527.0
2023-07-12 13:45:00,140.35,140.47,140.31,140.47,11733.0,136.7876,136.9046,136.7486,136.9046,11733.0
2023-07-12 13:50:00,140.47,140.52,140.44,140.5,26385.0,136.9046,136.9533,136.8753,136.9338,26385.0
2023-07-12 13:55:00,140.51,140.56,140.49,140.54,16528.0,136.9436,136.9923,136.9241,136.9728,16528.0
2023-07-12 14:00:00,140.53,140.54,140.47,140.51,8787.0,136.963,136.9728,136.9046,136.9436,8787.0
2023-07-12 14:05:00,140.52,140.6,140.43,140.6,14359.0,136.9533,137.0313,136.8656,137.0313,14359.0
2023-07-12 14:10:00,140.62,140.73,140.61,140.65,15098.0,137.0508,137.158,137.041,137.08,15098.0
2023-07-12 14:15:00,140.65,140.65,140.51,140.53,12474.0,137.08,137.08,136.9436,136.963,12474.0
2023-07-12 14:20:00,140.51,140.57,140.51,140.56,8470.0,136.9436,137.002,136.9436,136.9923,8470.0
2023-07-12 14:25:00,140.56,140.6,140.49,140.53,16643.0,136.9923,137.0313,136.9241,136.963,16643.0
2023-07-12 14:30:00,140.54,140.7,140.45,140.67,30391.0,136.9728,137.1287,136.8851,137.0995,30391.0
2023-07-12 14:35:00,140.67,140.76,140.66,140.75,15633.0,137.0995,137.1872,137.0897,137.1775,15633.0
2023-07-12 14:40:00,140.77,140.78,140.67,140.74,23448.0,137.197,137.2067,137.0995,137.1677,23448.0
2023-07-12 14:45:00,140.74,140.79,140.68,140.77,23002.0,137.1677,137.2164,137.1092,137.197,23002.0
2023-07-12 14:50:00,140.77,140.79,140.71,140.79,19732.0,137.197,137.2164,137.1385,137.2164,19732.0
2023-07-12 14:55:00,140.78,140.84,140.71,140.84,20981.0,137.2067,137.2652,137.1385,137.2652,20981.0
2023-07-12 15:00:00,140.85,140.91,140.79,140.91,24416.0,137.2749,137.3334,137.2164,137.3334,24416.0
2023-07-12 15:05:00,140.91,140.96,140.82,140.94,38017.0,137.3334,137.3821,137.2457,137.3626,38017.0
2023-07-12 15:10:00,140.93,140.97,140.8,140.86,68912.0,137.3529,137.3919,137.2262,137.2847,68912.0
2023-07-12 15:15:00,140.86,140.93,140.78,140.84,31655.0,137.2847,137.3529,137.2067,137.2652,31655.0
2023-07-12 15:20:00,140.83,141.02,140.78,141.01,32061.0,137.2554,137.4406,137.2067,137.4309,32061.0
2023-07-12 15:25:00,141.01,141.01,140.84,140.95,27866.0,137.4309,137.4309,137.2652,137.3724,27866.0
2023-07-12 15:30:00,140.96,141.02,140.89,141.0,43138.0,137.3821,137.4406,137.3139,137.4211,43138.0
2023-07-12 15:35:00,141.0,141.18,140.88,141.14,50851.0,137.4211,137.5965,137.3042,137.5576,50851.0
2023-07-12 15:40:00,141.14,141.17,141.01,141.08,54000.0,137.5576,137.5868,137.4309,137.4991,54000.0
2023-07-12 15:45:00,141.08,141.12,140.95,140.99,69041.0,137.4991,137.5381,137.3724,137.4114,69041.0
2023-07-12 15:50:00,140.98,140.98,140.62,140.7,101925.0,137.4016,137.4016,137.0508,137.1287,101925.0
2023-07-12 15:55:00,140.69,140.94,140.69,140.94,183678.0,137.119,137.3626,137.119,137.3626,183678.0
2023-07-13 09:30:00,141.04,141.2,140.28,140.42,71924.0,137.4601,137.616,136.7194,136.8558,71924.0
2023-07-13 09:35:00,140.39,140.82,140.38,140.72,34326.0,136.8266,137.2457,136.8169,137.1482,34326.0
2023-07-13 09:40:00,140.75,140.86,140.6,140.6,26416.0,137.1775,137.2847,137.0313,137.0313,26416.0
2023-07-13 09:45:00,140.61,140.61,140.06,140.15,33961.0,137.041,137.041,136.505,136.5927,33961.0
2023-07-13 09:50:00,140.18,140.24,139.82,139.87,50907.0,136.6219,136.6804,136.2711,136.3198,50907.0
2023-07-13 09:55:00,139.85,140.03,139.48,139.59,86681.0,136.3003,136.4757,135.9397,136.0469,86681.0
2023-07-13 10:00:00,139.58,139.71,139.33,139.39,75226.0,136.0372,136.1639,135.7935,135.852,75226.0
2023-07-13 10:05:00,139.39,139.86,139.38,139.56,44198.0,135.852,136.3101,135.8422,136.0177,44198.0
2023-07-13 10:10:00,139.55,139.62,139.21,139.34,74375.0,136.0079,136.0761,135.6765,135.8032,74375.0
2023-07-13 10:15:00,139.39,139.66,139.25,139.61,91937.0,135.852,136.1151,135.7155,136.0664,91937.0
2023-07-13 10:20:00,139.66,139.73,139.49,139.49,27257.0,136.1151,136.1834,135.9494,135.9494,27257.0
2023-07-13 10:25:00,139.49,139.7,139.43,139.7,20676.0,135.9494,136.1541,135.891,136.1541,20676.0
2023-07-13 10:30:00,139.71,139.76,139.47,139.58,25712.0,136.1639,136.2126,135.93,136.0372,25712.0
2023-07-13 10:35:00,139.57,139.7,139.52,139.7,11319.0,136.0274,136.1541,135.9787,136.1541,11319.0
2023-07-13 10:40:00,139.71,139.71,139.35,139.4,11341.0,136.1639,136.1639,135.813,135.8617,11341.0
2023-07-13 10:45:00,139.39,139.42,139.13,139.39,46328.0,135.852,135.8812,135.5986,135.852,46328.0
2023-07-13 10:50:00,139.4,139.58,139.37,139.44,22697.0,135.8617,136.0372,135.8325,135.9007,22697.0
2023-07-13 10:55:00,139.43,139.45,139.26,139.39,27391.0,135.891,135.9105,135.7253,135.852,27391.0
2023-07-13 11:00:00,139.4,139.55,139.38,139.55,16885.0,135.8617,136.0079,135.8422,136.0079,16885.0
2023-07-13 11:05:00,139.53,139.55,139.26,139.31,36571.0,135.9884,136.0079,135.7253,135.774,36571.0
2023-07-13 11:10:00,139.33,139.38,139.25,139.31,34783.0,135.7935,135.8422,135.7155,135.774,34783.0
2023-07-13 11:15:00,139.31,139.37,139.18,139.32,24475.0,135.774,135.8325,135.6473,135.7838,24475.0
2023-07-13 11:20:00,139.34,139.4,139.29,139.38,30495.0,135.8032,135.8617,135.7545,135.8422,30495.0
2023-07-13 11:25:00,139.37,139.39,139.33,139.39,10580.0,135.8325,135.852,135.7935,135.852,10580.0
2023-07-13 11:30:00,139.39,139.52,139.36,139.47,25771.0,135.852,135.9787,135.8227,135.93,25771.0
2023-07-13 11:35:00,139.47,139.78,139.47,139.66,18396.0,135.93,136.2321,135.93,136.1151,18396.0
2023-07-13 11:40:00,139.65,139.65,139.56,139.61,9973.0,136.1054,136.1054,136.0177,136.0664,9973.0
2023-07-13 11:45:00,139.61,139.81,139.61,139.72,13279.0,136.0664,136.2613,136.0664,136.1736,13279.0
2023-07-13 11:50:00,139.74,139.87,139.69,139.69,14807.0,136.1931,136.3198,136.1444,136.1444,14807.0
2023-07-13 11:55:00,139.72,139.91,139.7,139.91,9556.0,136.1736,136.3588,136.1541,136.3588,9556.0
2023-07-13 12:00:00,139.9,140.05,139.88,139.99,15803.0,136.349,136.4952,136.3295,136.4368,15803.0
2023-07-13 12:05:00,139.98,140.02,139.93,139.96,7712.0,136.427,136.466,136.3783,136.4075,7712.0
2023-07-13 12:10:00,139.97,140.03,139.94,140.0,10196.0,136.4173,136.4757,136.388,136.4465,10196.0
2023-07-13 12:15:00,140.03,140.08,140.01,140.01,12471.0,136.4757,136.5245,136.4562,136.4562,12471.0
2023-07-13 12:20:00,140.01,140.12,139.88,140.06,16060.0,136.4562,136.5635,136.3295,136.505,16060.0
2023-07-13 12:25:00,140.06,140.13,139.97,140.02,12482.0,136.505,136.5732,136.4173,136.466,12482.0
2023-07-13 12:30:00,140.02,140.23,140.02,140.06,21104.0,136.466,136.6707,136.466,136.505,21104.0
2023-07-13 12:35:00,140.03,140.12,139.93,140.02,22718.0,136.4757,136.5635,136.3783,136.466,22718.0
2023-07-13 12:40:00,140.03,140.09,139.98,140.03,14458.0,136.4757,136.5342,136.427,136.4757,14458.0
2023-07-13 12:45:00,140.01,140.1,140.0,140.09,12379.0,136.4562,136.544,136.4465,136.5342,12379.0
2023-07-13 12:50:00,140.11,140.11,140.01,140.07,15238.0,136.5537,136.5537,136.4562,136.5147,15238.0
2023-07-13 12:55:00,140.06,140.06,139.91,139.94,17640.0,136.505,136.505,136.3588,136.388,17640.0
2023-07-13 13:00:00,139.94,139.94,139.8,139.8,38045.0,136.388,136.388,136.2516,136.2516,38045.0
2023-07-13 13:05:00,139.79,139.79,139.7,139.73,13104.0,136.2418,136.2418,136.1541,136.1834,13104.0
2023-07-13 13:10:00,139.72,139.88,139.72,139.87,13571.0,136.1736,136.3295,136.1736,136.3198,13571.0
2023-07-13 13:15:00,139.89,139.91,139.79,139.82,11375.0,136.3393,136.3588,136.2418,136.2711,11375.0
2023-07-13 13:20:00,139.83,139.9,139.82,139.9,9801.0,136.2808,136.349,136.2711,136.349,9801.0
2023-07-13 13:25:00,139.9,139.95,139.88,139.9,10603.0,136.349,136.3978,136.3295,136.349,10603.0
2023-07-13 13:30:00,139.91,139.96,139.89,139.94,13074.0,136.3588,136.4075,136.3393,136.388,13074.0
2023-07-13 13:35:00,139.94,140.07,139.93,140.06,18684.0,136.388,136.5147,136.3783,136.505,18684.0
2023-07-13 13:40:00,140.06,140.13,139.93,139.97,28742.0,136.505,136.5732,136.3783,136.4173,28742.0
2023-07-13 13:45:00,140.0,140.01,139.93,140.0,7177.0,136.4465,136.4562,136.3783,136.4465,7177.0
2023-07-13 13:50:00,140.0,140.07,139.98,140.03,11896.0,136.4465,136.5147,136.427,136.4757,11896.0
2023-07-13 13:55:00,140.03,140.04,139.92,139.92,9112.0,136.4757,136.4855,136.3685,136.3685,9112.0
2023-07-13 14:00:00,139.92,139.96,139.83,139.89,8841.0,136.3685,136.4075,136.2808,136.3393,8841.0
2023-07-13 14:05:00,139.92,140.18,139.92,140.16,12937.0,136.3685,136.6219,136.3685,136.6024,12937.0
2023-07-13 14:10:00,140.18,140.24,140.15,140.17,14323.0,136.6219,136.6804,136.5927,136.6122,14323.0
2023-07-13 14:15:00,140.18,140.2,140.02,140.03,18109.0,136.6219,136.6414,136.466,136.4757,18109.0
2023-07-13 14:20:00,140.0,140.04,139.95,140.0,13391.0,136.4465,136.4855,136.3978,136.4465,13391.0
2023-07-13 14:25:00,140.0,140.16,139.96,140.15,19732.0,136.4465,136.6024,136.4075,136.5927,19732.0
2023-07-13 14:30:00,140.14,140.16,140.03,140.08,15303.0,136.5829,136.6024,136.4757,136.5245,15303.0
2023-07-13 14:35:00,140.11,140.21,140.1,140.17,17551.0,136.5537,136.6512,136.544,136.6122,17551.0
2023-07-13 14:40:00,140.16,140.19,140.06,140.07,18342.0,136.6024,136.6317,136.505,136.5147,18342.0
2023-07-13 14:45:00,140.08,140.11,140.06,140.08,11145.0,136.5245,136.5537,136.505,136.5245,11145.0
2023-07-13 14:50:00,140.08,140.12,140.06,140.06,12323.0,136.5245,136.5635,136.505,136.505,12323.0
2023-07-13 14:55:00,140.08,140.09,140.01,140.05,18791.0,136.5245,136.5342,136.4562,136.4952,18791.0
2023-07-13 15:00:00,140.04,140.18,140.04,140.18,12194.0,136.4855,136.6219,136.4855,136.6219,12194.0
2023-07-13 15:05:00,140.17,140.26,140.15,140.25,19298.0,136.6122,136.6999,136.5927,136.6902,19298.0
2023-07-13 15:10:00,140.25,140.3,140.17,140.26,27634.0,136.6902,136.7389,136.6122,136.6999,27634.0
2023-07-13 15:15:00,140.27,140.44,140.26,140.44,21714.0,136.7096,136.8753,136.6999,136.8753,21714.0
2023-07-13 15:20:00,140.44,140.59,140.44,140.54,29078.0,136.8753,137.0215,136.8753,136.9728,29078.0
2023-07-13 15:25:00,140.56,140.62,140.52,140.54,31493.0,136.9923,137.0508,136.9533,136.9728,31493.0
2023-07-13 15:30:00,140.53,140.72,140.5,140.6,42842.0,136.963,137.1482,136.9338,137.0313,42842.0
2023-07-13 15:35:00,140.61,140.76,140.56,140.73,30942.0,137.041,137.1872,136.9923,137.158,30942.0
2023-07-13 15:40:00,140.73,140.94,140.73,140.94,42338.0,137.158,137.3626,137.158,137.3626,42338.0
2023-07-13 15:45:00,140.93,140.96,140.84,140.93,40001.0,137.3529,137.3821,137.2652,137.3529,40001.0
2023-07-13 15:50:00,140.92,140.94,140.76,140.78,67003.0,137.3431,137.3626,137.1872,137.2067,67003.0
2023-07-13 15:55:00,140.76,140.81,140.65,140.7,117661.0,137.1872,137.2359,137.08,137.1287,117661.0
2023-07-14 09:30:00,138.97,139.83,138.8,139.75,143742.0,135.4426,136.2808,135.277,136.2028,143742.0
2023-07-14 09:35:00,139.76,139.94,139.14,139.28,41076.0,136.2126,136.388,135.6083,135.7448,41076.0
2023-07-14 09:40:00,139.34,139.53,139.18,139.53,21924.0,135.8032,135.9884,135.6473,135.9884,21924.0
2023-07-14 09:45:00,139.52,139.68,139.41,139.45,36371.0,135.9787,136.1346,135.8715,135.9105,36371.0
2023-07-14 09:50:00,139.46,139.59,139.38,139.45,21399.0,135.9202,136.0469,135.8422,135.9105,21399.0
2023-07-14 09:55:00,139.47,139.62,139.42,139.45,19035.0,135.93,136.0761,135.8812,135.9105,19035.0
2023-07-14 10:00:00,139.43,139.44,139.0,139.07,27185.0,135.891,135.9007,135.4719,135.5401,27185.0
2023-07-14 10:05:00,139.02,139.03,138.46,138.55,51560.0,135.4914,135.5011,134.9456,135.0333,51560.0
2023-07-14 10:10:00,138.55,138.87,138.46,138.87,30931.0,135.0333,135.3452,134.9456,135.3452,30931.0
2023-07-14 10:15:00,138.9,139.15,138.88,138.92,48580.0,135.3744,135.6181,135.3549,135.3939,48580.0
2023-07-14 10:20:00,138.96,139.12,138.88,139.12,17370.0,135.4329,135.5888,135.3549,135.5888,17370.0
2023-07-14 10:25:00,139.11,139.26,139.07,139.15,18592.0,135.5791,135.7253,135.5401,135.6181,18592.0
2023-07-14 10:30:00,139.18,139.29,139.11,139.22,25679.0,135.6473,135.7545,135.5791,135.6863,25679.0
2023-07-14 10:35:00,139.24,139.41,139.18,139.31,40436.0,135.7058,135.8715,135.6473,135.774,40436.0
2023-07-14 10:40:00,139.36,139.69,139.3,139.55,27223.0,135.8227,136.1444,135.7643,136.0079,27223.0
2023-07-14 10:45:00,139.55,139.77,139.54,139.75,19682.0,136.0079,136.2223,135.9982,136.2028,19682.0
2023-07-14 10:50:00,139.75,139.75,139.5,139.54,18932.0,136.2028,136.2028,135.9592,135.9982,18932.0
2023-07-14 10:55:00,139.55,140.09,139.52,139.99,19806.0,136.0079,136.5342,135.9787,136.4368,19806.0
2023-07-14 11:00:00,140.01,140.06,139.91,140.0,16148.0,136.4562,136.505,136.3588,136.4465,16148.0
2023-07-14 11:05:00,140.0,140.15,139.91,140.1,15954.0,136.4465,136.5927,136.3588,136.544,15954.0
2023-07-14 11:10:00,140.12,140.27,140.08,140.27,15325.0,136.5635,136.7096,136.5245,136.7096,15325.0
2023-07-14 11:15:00,140.28,140.34,140.21,140.25,18139.0,136.7194,136.7779,136.6512,136.6902,18139.0
2023-07-14 11:20:00,140.25,140.25,140.1,140.16,25595.0,136.6902,136.6902,136.544,136.6024,25595.0
2023-07-14 11:25:00,140.15,140.18,139.89,139.94,25640.0,136.5927,136.6219,136.3393,136.388,25640.0
2023-07-14 11:30:00,139.94,140.05,139.76,139.97,30873.0,136.388,136.4952,136.2126,136.4173,30873.0
2023-07-14 11:35:00,140.0,140.06,139.77,139.87,24738.0,136.4465,136.505,136.2223,136.3198,24738.0
2023-07-14 11:40:00,139.87,139.94,139.82,139.94,13845.0,136.3198,136.388,136.2711,136.388,13845.0
2023-07-14 11:45:00,139.96,139.96,139.72,139.87,16492.0,136.4075,136.4075,136.1736,136.3198,16492.0
2023-07-14 11:50:00,139.87,139.91,139.77,139.88,12469.0,136.3198,136.3588,136.2223,136.3295,12469.0
2023-07-14 11:55:00,139.88,139.89,139.81,139.83,12229.0,136.3295,136.3393,136.2613,136.2808,12229.0
2023-07-14 12:00:00,139.84,139.99,139.83,139.97,17760.0,136.2906,136.4368,136.2808,136.4173,17760.0
2023-07-14 12:05:00,139.95,139.97,139.92,139.95,13816.0,136.3978,136.4173,136.3685,136.3978,13816.0
2023-07-14 12:10:00,139.93,140.14,139.89,140.12,14678.0,136.3783,136.5829,136.3393,136.5635,14678.0
2023-07-14 12:15:00,140.1,140.1,139.97,139.98,12515.0,136.544,136.544,136.4173,136.427,12515.0
2023-07-14 12:20:00,139.98,140.13,139.96,140.09,8856.0,136.427,136.5732,136.4075,136.5342,8856.0
2023-07-14 12:25:00,140.1,140.1,139.9,139.91,17460.0,136.544,136.544,136.349,136.3588,17460.0
2023-07-14 12:30:00,139.9,140.14,139.81,140.12,40509.0,136.349,136.5829,136.2613,136.5635,40509.0
2023-07-14 12:35:00,140.14,140.16,139.93,139.98,29690.0,136.5829,136.6024,136.3783,136.427,29690.0
2023-07-14 12:40:00,140.0,140.04,139.96,140.02,12565.0,136.4465,136.4855,136.4075,136.466,12565.0
2023-07-14 12:45:00,140.04,140.17,139.98,140.15,13097.0,136.4855,136.6122,136.427,136.5927,13097.0
2023-07-14 12:50:00,140.14,140.17,140.03,140.17,16893.0,136.5829,136.6122,136.4757,136.6122,16893.0
2023-07-14 12:55:00,140.17,140.29,140.17,140.25,19624.0,136.6122,136.7291,136.6122,136.6902,19624.0
2023-07-14 13:00:00,140.23,140.26,140.14,140.18,11654.0,136.6707,136.6999,136.5829,136.6219,11654.0
2023-07-14 13:05:00,140.18,140.18,139.97,139.97,11462.0,136.6219,136.6219,136.4173,136.4173,11462.0
2023-07-14 13:10:00,139.97,139.99,139.87,139.9,11931.0,136.4173,136.4368,136.3198,136.349,11931.0
2023-07-14 13:15:00,139.89,140.02,139.85,139.91,19033.0,136.3393,136.466,136.3003,136.3588,19033.0
2023-07-14 13:20:00,139.91,139.91,139.73,139.77,11672.0,136.3588,136.3588,136.1834,136.2223,11672.0
2023-07-14 13:25:00,139.77,139.79,139.69,139.74,8862.0,136.2223,136.2418,136.1444,136.1931,8862.0
2023-07-14 13:30:00,139.78,139.79,139.62,139.66,7158.0,136.2321,136.2418,136.0761,136.1151,7158.0
2023-07-14 13:35:00,139.66,139.83,139.64,139.8,8730.0,136.1151,136.2808,136.0956,136.2516,8730.0
2023-07-14 13:40:00,139.81,139.82,139.75,139.78,13820.0,136.2613,136.2711,136.2028,136.2321,13820.0
2023-07-14 13:45:00,139.78,139.92,139.77,139.92,7578.0,136.2321,136.3685,136.2223,136.3685,7578.0
2023-07-14 13:50:00,139.91,139.92,139.83,139.85,8164.0,136.3588,136.3685,136.2808,136.3003,8164.0
2023-07-14 13:55:00,139.85,139.91,139.77,139.78,20714.0,136.3003,136.3588,136.2223,136.2321,20714.0
2023-07-14 14:00:00,139.76,139.89,139.76,139.88,9945.0,136.2126,136.3393,136.2126,136.3295,9945.0
2023-07-14 14:05:00,139.87,139.88,139.78,139.78,34180.0,136.3198,136.3295,136.2321,136.2321,34180.0
2023-07-14 14:10:00,139.76,139.89,139.71,139.86,11970.0,136.2126,136.3393,136.1639,136.3101,11970.0
2023-07-14 14:15:00,139.89,139.93,139.85,139.92,8038.0,136.3393,136.3783,136.3003,136.3685,8038.0
2023-07-14 14:20:00,139.91,139.97,139.83,139.97,9471.0,136.3588,136.4173,136.2808,136.4173,9471.0
2023-07-14 14:25:00,139.96,140.02,139.9,139.92,10460.0,136.4075,136.466,136.349,136.3685,10460.0
2023-07-14 14:30:00,139.92,139.92,139.77,139.77,23154.0,136.3685,136.3685,136.2223,136.2223,23154.0
2023-07-14 14:35:00,139.77,139.77,139.68,139.75,10982.0,136.2223,136.2223,136.1346,136.2028,10982.0
2023-07-14 14:40:00,139.78,139.84,139.74,139.81,12052.0,136.2321,136.2906,136.1931,136.2613,12052.0
2023-07-14 14:45:00,139.83,139.84,139.74,139.78,14033.0,136.2808,136.2906,136.1931,136.2321,14033.0
2023-07-14 14:50:00,139.79,139.98,139.78,139.97,16401.0,136.2418,136.427,136.2321,136.4173,16401.0
2023-07-14 14:55:00,139.97,140.04,139.92,140.04,14769.0,136.4173,136.4855,136.3685,136.4855,14769.0
2023-07-14 15:00:00,140.02,140.02,139.84,139.89,16007.0,136.466,136.466,136.2906,136.3393,16007.0
2023-07-14 15:05:00,139.87,140.1,139.87,140.1,13299.0,136.3198,136.544,136.3198,136.544,13299.0
2023-07-14 15:10:00,140.14,140.27,140.12,140.25,17132.0,136.5829,136.7096,136.5635,136.6902,17132.0
2023-07-14 15:15:00,140.26,140.27,140.15,140.18,17800.0,136.6999,136.7096,136.5927,136.6219,17800.0
2023-07-14 15:20:00,140.17,140.17,139.9,139.91,21002.0,136.6122,136.6122,136.349,136.3588,21002.0
2023-07-14 15:25:00,139.91,139.95,139.84,139.87,23914.0,136.3588,136.3978,136.2906,136.3198,23914.0
2023-07-14 15:30:00,139.87,139.94,139.76,139.94,26418.0,136.3198,136.388,136.2126,136.388,26418.0
2023-07-14 15:35:00,139.92,139.94,139.82,139.86,35212.0,136.3685,136.388,136.2711,136.3101,35212.0
2023-07-14 15:40:00,139.87,139.92,139.78,139.79,47052.0,136.3198,136.3685,136.2321,136.2418,47052.0
2023-07-14 15:45:00,139.79,139.8,139.64,139.68,43108.0,136.2418,136.2516,136.0956,136.1346,43108.0
2023-07-14 15:50:00,139.67,139.77,139.54,139.54,65081.0,136.1249,136.2223,135.9982,135.9982,65081.0
2023-07-14 15:55:00,139.55,139.74,139.52,139.7,144637.0,136.0079,136.1931,135.9787,136.1541,144637.0
2023-07-17 09:30:00,139.3,139.32,138.32,138.33,77719.0,135.7643,135.7838,134.8091,134.8189,77719.0
2023-07-17 09:35:00,138.32,138.38,137.77,138.37,49818.0,134.8091,134.8676,134.2731,134.8579,49818.0
2023-07-17 09:40:00,138.38,138.91,138.37,138.84,67573.0,134.8676,135.3842,134.8579,135.3159,67573.0
2023-07-17 09:45:00,138.82,139.21,138.76,139.18,46586.0,135.2964,135.6765,135.238,135.6473,46586.0
2023-07-17 09:50:00,139.19,139.64,139.18,139.38,38060.0,135.6571,136.0956,135.6473,135.8422,38060.0
2023-07-17 09:55:00,139.38,139.42,139.12,139.38,22195.0,135.8422,135.8812,135.5888,135.8422,22195.0
2023-07-17 10:00:00,139.37,139.56,139.28,139.49,51587.0,135.8325,136.0177,135.7448,135.9494,51587.0
2023-07-17 10:05:00,139.51,139.64,139.28,139.28,34439.0,135.9689,136.0956,135.7448,135.7448,34439.0
2023-07-17 10:10:00,139.27,139.35,139.15,139.19,34507.0,135.735,135.813,135.6181,135.6571,34507.0
2023-07-17 10:15:00,139.18,139.4,139.07,139.36,28809.0,135.6473,135.8617,135.5401,135.8227,28809.0
2023-07-17 10:20:00,139.35,139.51,139.32,139.44,35689.0,135.813,135.9689,135.7838,135.9007,35689.0
2023-07-17 10:25:00,139.44,139.44,139.18,139.41,30453.0,135.9007,135.9007,135.6473,135.8715,30453.0
2023-07-17 10:30:00,139.41,139.5,139.33,139.44,25557.0,135.8715,135.9592,135.7935,135.9007,25557.0
2023-07-17 10:35:00,139.43,139.49,139.27,139.35,30361.0,135.891,135.9494,135.735,135.813,30361.0
2023-07-17 10:40:00,139.34,139.62,139.31,139.58,25741.0,135.8032,136.0761,135.774,136.0372,25741.0
2023-07-17 10:45:00,139.58,139.58,139.37,139.42,21238.0,136.0372,136.0372,135.8325,135.8812,21238.0
2023-07-17 10:50:00,139.42,139.65,139.41,139.57,21714.0,135.8812,136.1054,135.8715,136.0274,21714.0
2023-07-17 10:55:00,139.58,139.65,139.46,139.59,22634.0,136.0372,136.1054,135.9202,136.0469,22634.0
2023-07-17 11:00:00,139.58,139.58,139.39,139.54,26117.0,136.0372,136.0372,135.852,135.9982,26117.0
2023-07-17 11:05:00,139.55,139.56,139.46,139.5,17924.0,136.0079,136.0177,135.9202,135.9592,17924.0
2023-07-17 11:10:00,139.5,139.51,139.18,139.19,39035.0,135.9592,135.9689,135.6473,135.6571,39035.0
2023-07-17 11:15:00,139.19,139.39,139.11,139.35,45715.0,135.6571,135.852,135.5791,135.813,45715.0
2023-07-17 11:20:00,139.35,139.58,139.3,139.5,22474.0,135.813,136.0372,135.7643,135.9592,22474.0
2023-07-17 11:25:00,139.52,139.56,139.12,139.18,28927.0,135.9787,136.0177,135.5888,135.6473,28927.0
2023-07-17 11:30:00,139.15,139.41,139.15,139.23,20885.0,135.6181,135.8715,135.6181,135.696,20885.0
2023-07-17 11:35:00,139.22,139.26,139.12,139.15,28060.0,135.6863,135.7253,135.5888,135.6181,28060.0
2023-07-17 11:40:00,139.15,139.15,138.95,139.03,33648.0,135.6181,135.6181,135.4231,135.5011,33648.0
2023-07-17 11:45:00,139.03,139.04,138.83,139.03,37206.0,135.5011,135.5109,135.3062,135.5011,37206.0
2023-07-17 11:50:00,139.05,139.05,138.81,138.91,35151.0,135.5206,135.5206,135.2867,135.3842,35151.0
2023-07-17 11:55:00,138.94,139.08,138.93,139.03,25648.0,135.4134,135.5498,135.4037,135.5011,25648.0
2023-07-17 12:00:00,139.03,139.15,138.91,139.13,30716.0,135.5011,135.6181,135.3842,135.5986,30716.0
2023-07-17 12:05:00,139.14,139.14,138.79,138.8,20244.0,135.6083,135.6083,135.2672,135.277,20244.0
2023-07-17 12:10:00,138.78,138.8,138.68,138.69,34004.0,135.2575,135.277,135.16,135.1697,34004.0
2023-07-17 12:15:00,138.69,138.7,138.43,138.43,33471.0,135.1697,135.1795,134.9163,134.9163,33471.0
2023-07-17 12:20:00,138.42,138.43,138.31,138.36,35646.0,134.9066,134.9163,134.7994,134.8481,35646.0
2023-07-17 12:25:00,138.36,138.45,138.21,138.36,38395.0,134.8481,134.9358,134.7019,134.8481,38395.0
2023-07-17 12:30:00,138.32,138.33,137.98,138.21,26846.0,134.8091,134.8189,134.4778,134.7019,26846.0
2023-07-17 12:35:00,138.2,138.39,138.19,138.38,17096.0,134.6922,134.8774,134.6824,134.8676,17096.0
2023-07-17 12:40:00,138.39,138.5,138.32,138.38,27636.0,134.8774,134.9846,134.8091,134.8676,27636.0
2023-07-17 12:45:00,138.37,138.45,138.32,138.38,16507.0,134.8579,134.9358,134.8091,134.8676,16507.0
2023-07-17 12:50:00,138.38,138.52,138.34,138.4,16511.0,134.8676,135.0041,134.8286,134.8871,16511.0
2023-07-17 12:55:00,138.39,138.39,138.1,138.15,19121.0,134.8774,134.8774,134.5947,134.6435,19121.0
2023-07-17 13:00:00,138.15,138.17,138.05,138.06,16837.0,134.6435,134.6629,134.546,134.5557,16837.0
2023-07-17 13:05:00,138.07,138.3,138.06,138.3,19191.0,134.5655,134.7896,134.5557,134.7896,19191.0
2023-07-17 13:10:00,138.36,138.57,138.32,138.57,13037.0,134.8481,135.0528,134.8091,135.0528,13037.0
2023-07-17 13:15:00,138.59,138.59,138.42,138.46,19479.0,135.0723,135.0723,134.9066,134.9456,19479.0
2023-07-17 13:20:00,138.45,138.47,138.22,138.27,20888.0,134.9358,134.9553,134.7117,134.7604,20888.0
2023-07-17 13:25:00,138.27,138.56,138.26,138.56,15924.0,134.7604,135.043,134.7507,135.043,15924.0
2023-07-17 13:30:00,138.57,138.57,138.42,138.5,19593.0,135.0528,135.0528,134.9066,134.9846,19593.0
2023-07-17 13:35:00,138.51,138.52,138.33,138.33,24334.0,134.9943,135.0041,134.8189,134.8189,24334.0
2023-07-17 13:40:00,138.33,138.41,138.33,138.33,20197.0,134.8189,134.8969,134.8189,134.8189,20197.0
2023-07-17 13:45:00,138.33,138.45,138.25,138.43,27775.0,134.8189,134.9358,134.7409,134.9163,27775.0
2023-07-17 13:50:00,138.43,138.43,138.22,138.28,35799.0,134.9163,134.9163,134.7117,134.7702,35799.0
2023-07-17 13:55:00,138.28,138.29,138.15,138.27,20487.0,134.7702,134.7799,134.6435,134.7604,20487.0
2023-07-17 14:00:00,138.32,138.39,138.1,138.15,27567.0,134.8091,134.8774,134.5947,134.6435,27567.0
2023-07-17 14:05:00,138.15,138.34,138.15,138.26,26734.0,134.6435,134.8286,134.6435,134.7507,26734.0
2023-07-17 14:10:00,138.26,138.35,138.24,138.31,21918.0,134.7507,134.8384,134.7312,134.7994,21918.0
2023-07-17 14:15:00,138.31,138.31,138.03,138.03,32432.0,134.7994,134.7994,134.5265,134.5265,32432.0
2023-07-17 14:20:00,138.03,138.22,138.02,138.22,27049.0,134.5265,134.7117,134.5168,134.7117,27049.0
2023-07-17 14:25:00,138.22,138.22,138.05,138.09,35459.0,134.7117,134.7117,134.546,134.585,35459.0
2023-07-17 14:30:00,138.1,138.33,138.1,138.33,41590.0,134.5947,134.8189,134.5947,134.8189,41590.0
2023-07-17 14:35:00,138.33,138.34,138.12,138.26,32729.0,134.8189,134.8286,134.6142,134.7507,32729.0
2023-07-17 14:40:00,138.27,138.35,138.22,138.26,22610.0,134.7604,134.8384,134.7117,134.7507,22610.0
2023-07-17 14:45:00,138.26,138.26,138.03,138.16,27808.0,134.7507,134.7507,134.5265,134.6532,27808.0
2023-07-17 14:50:00,138.16,138.3,138.15,138.25,29297.0,134.6532,134.7896,134.6435,134.7409,29297.0
2023-07-17 14:55:00,138.26,138.4,138.25,138.4,24159.0,134.7507,134.8871,134.7409,134.8871,24159.0
2023-07-17 15:00:00,138.41,138.44,138.25,138.28,27731.0,134.8969,134.9261,134.7409,134.7702,27731.0
2023-07-17 15:05:00,138.28,138.55,138.28,138.51,40655.0,134.7702,135.0333,134.7702,134.9943,40655.0
2023-07-17 15:10:00,138.51,138.56,138.45,138.54,37847.0,134.9943,135.043,134.9358,135.0236,37847.0
2023-07-17 15:15:00,138.53,138.62,138.42,138.6,41627.0,135.0138,135.1015,134.9066,135.082,41627.0
2023-07-17 15:20:00,138.6,138.72,138.58,138.7,45283.0,135.082,135.199,135.0625,135.1795,45283.0
2023-07-17 15:25:00,138.71,138.76,138.46,138.55,49704.0,135.1892,135.238,134.9456,135.0333,49704.0
2023-07-17 15:30:00,138.56,138.59,138.42,138.53,47384.0,135.043,135.0723,134.9066,135.0138,47384.0
2023-07-17 15:35:00,138.53,138.58,138.43,138.56,62211.0,135.0138,135.0625,134.9163,135.043,62211.0
2023-07-17 15:40:00,138.55,138.62,138.48,138.5,59159.0,135.0333,135.1015,134.9651,134.9846,59159.0
2023-07-17 15:45:00,138.5,138.5,138.27,138.28,77069.0,134.9846,134.9846,134.7604,134.7702,77069.0
2023-07-17 15:50:00,138.27,138.28,138.05,138.06,135933.0,134.7604,134.7702,134.546,134.5557,135933.0
2023-07-17 15:55:00,138.05,138.08,137.9,138.0,286755.0,134.546,134.5752,134.3998,134.4973,286755.0
2023-07-18 09:30:00,138.17,139.6,137.51,139.52,148289.0,134.6629,136.0567,134.0197,135.9787,148289.0
2023-07-18 09:35:00,139.52,140.41,139.44,139.83,94442.0,135.9787,136.8461,135.9007,136.2808,94442.0
2023-07-18 09:40:00,139.83,140.12,139.6,139.64,64451.0,136.2808,136.5635,136.0567,136.0956,64451.0
2023-07-18 09:45:00,139.62,140.0,139.51,139.67,43901.0,136.0761,136.4465,135.9689,136.1249,43901.0
2023-07-18 09:50:00,139.69,140.03,139.58,139.93,31494.0,136.1444,136.4757,136.0372,136.3783,31494.0
2023-07-18 09:55:00,139.97,140.11,139.81,139.93,27211.0,136.4173,136.5537,136.2613,136.3783,27211.0
2023-07-18 10:00:00,139.93,140.17,139.88,140.17,58173.0,136.3783,136.6122,136.3295,136.6122,58173.0
2023-07-18 10:05:00,140.14,140.41,140.01,140.34,45415.0,136.5829,136.8461,136.4562,136.7779,45415.0
2023-07-18 10:10:00,140.31,140.32,139.99,140.06,40196.0,136.7486,136.7584,136.4368,136.505,40196.0
2023-07-18 10:15:00,140.04,140.13,139.76,140.01,46100.0,136.4855,136.5732,136.2126,136.4562,46100.0
2023-07-18 10:20:00,140.02,140.17,139.89,139.94,30341.0,136.466,136.6122,136.3393,136.388,30341.0
2023-07-18 10:25:00,139.94,140.2,139.86,140.19,18896.0,136.388,136.6414,136.3101,136.6317,18896.0
2023-07-18 10:30:00,140.2,140.24,139.92,139.94,38473.0,136.6414,136.6804,136.3685,136.388,38473.0
2023-07-18 10:35:00,139.9,140.02,139.77,139.88,36982.0,136.349,136.466,136.2223,136.3295,36982.0
2023-07-18 10:40:00,139.89,140.07,139.87,140.01,28594.0,136.3393,136.5147,136.3198,136.4562,28594.0
2023-07-18 10:45:00,140.02,140.25,139.99,140.22,25029.0,136.466,136.6902,136.4368,136.6609,25029.0
2023-07-18 10:50:00,140.22,140.38,140.21,140.27,45354.0,136.6609,136.8169,136.6512,136.7096,45354.0
2023-07-18 10:55:00,140.24,140.44,140.11,140.23,41567.0,136.6804,136.8753,136.5537,136.6707,41567.0
2023-07-18 11:00:00,140.23,140.25,140.08,140.24,25368.0,136.6707,136.6902,136.5245,136.6804,25368.0
2023-07-18 11:05:00,140.25,140.46,140.19,140.32,25060.0,136.6902,136.8948,136.6317,136.7584,25060.0
2023-07-18 11:10:00,140.34,140.39,140.02,140.05,30070.0,136.7779,136.8266,136.466,136.4952,30070.0
2023-07-18 11:15:00,140.07,140.22,139.98,140.14,30030.0,136.5147,136.6609,136.427,136.5829,30030.0
2023-07-18 11:20:00,140.14,140.17,140.05,140.09,24531.0,136.5829,136.6122,136.4952,136.5342,24531.0
2023-07-18 11:25:00,140.1,140.2,139.97,139.98,25860.0,136.544,136.6414,136.4173,136.427,25860.0
2023-07-18 11:30:00,140.02,140.02,139.67,139.69,33393.0,136.466,136.466,136.1249,136.1444,33393.0
2023-07-18 11:35:00,139.72,139.91,139.56,139.56,27025.0,136.1736,136.3588,136.0177,136.0177,27025.0
2023-07-18 11:40:00,139.56,139.58,139.31,139.31,28744.0,136.0177,136.0372,135.774,135.774,28744.0
2023-07-18 11:45:00,139.31,139.33,139.13,139.19,39497.0,135.774,135.7935,135.5986,135.6571,39497.0
2023-07-18 11:50:00,139.18,139.24,139.04,139.19,32428.0,135.6473,135.7058,135.5109,135.6571,32428.0
2023-07-18 11:55:00,139.19,139.26,139.12,139.13,35715.0,135.6571,135.7253,135.5888,135.5986,35715.0
2023-07-18 12:00:00,139.13,139.17,138.58,138.63,40280.0,135.5986,135.6376,135.0625,135.1113,40280.0
2023-07-18 12:05:00,138.63,138.77,138.48,138.72,42594.0,135.1113,135.2477,134.9651,135.199,42594.0
2023-07-18 12:10:00,138.7,138.73,138.59,138.61,30735.0,135.1795,135.2087,135.0723,135.0918,30735.0
2023-07-18 12:15:00,138.63,138.69,138.49,138.54,22292.0,135.1113,135.1697,134.9748,135.0236,22292.0
2023-07-18 12:20:00,138.58,138.61,138.31,138.34,24585.0,135.0625,135.0918,134.7994,134.8286,24585.0
2023-07-18 12:25:00,138.35,138.36,138.24,138.32,28716.0,134.8384,134.8481,134.7312,134.8091,28716.0
2023-07-18 12:30:00,138.32,138.32,138.03,138.04,41007.0,134.8091,134.8091,134.5265,134.5362,41007.0
2023-07-18 12:35:00,138.03,138.33,137.97,138.23,43396.0,134.5265,134.8189,134.468,134.7214,43396.0
2023-07-18 12:40:00,138.22,138.33,138.14,138.15,18476.0,134.7117,134.8189,134.6337,134.6435,18476.0
2023-07-18 12:45:00,138.18,138.27,138.17,138.24,11815.0,134.6727,134.7604,134.6629,134.7312,11815.0
2023-07-18 12:50:00,138.26,138.43,138.22,138.37,29750.0,134.7507,134.9163,134.7117,134.8579,29750.0
2023-07-18 12:55:00,138.38,138.41,138.18,138.2,21323.0,134.8676,134.8969,134.6727,134.6922,21323.0
2023-07-18 13:00:00,138.2,138.43,138.1,138.35,26528.0,134.6922,134.9163,134.5947,134.8384,26528.0
2023-07-18 13:05:00,138.36,138.5,138.36,138.4,17342.0,134.8481,134.9846,134.8481,134.8871,17342.0
2023-07-18 13:10:00,138.39,138.48,138.39,138.44,13649.0,134.8774,134.9651,134.8774,134.9261,13649.0
2023-07-18 13:15:00,138.43,138.46,138.27,138.33,11186.0,134.9163,134.9456,134.7604,134.8189,11186.0
2023-07-18 13:20:00,138.31,138.39,138.28,138.37,16683.0,134.7994,134.8774,134.7702,134.8579,16683.0
2023-07-18 13:25:00,138.39,138.54,138.39,138.49,15179.0,134.8774,135.0236,134.8774,134.9748,15179.0
2023-07-18 13:30:00,138.49,138.51,138.31,138.32,16716.0,134.9748,134.9943,134.7994,134.8091,16716.0
2023-07-18 13:35:00,138.29,138.3,138.21,138.27,17983.0,134.7799,134.7896,134.7019,134.7604,17983.0
2023-07-18 13:40:00,138.25,138.29,137.99,138.07,21349.0,134.7409,134.7799,134.4875,134.5655,21349.0
2023-07-18 13:45:00,138.08,138.1,137.92,138.02,17541.0,134.5752,134.5947,134.4193,134.5168,17541.0
2023-07-18 13:50:00,138.02,138.37,138.01,138.37,17314.0,134.5168,134.8579,134.507,134.8579,17314.0
2023-07-18 13:55:00,138.37,138.43,138.24,138.24,24888.0,134.8579,134.9163,134.7312,134.7312,24888.0
2023-07-18 14:00:00,138.22,138.25,138.17,138.24,23193.0,134.7117,134.7409,134.6629,134.7312,23193.0
2023-07-18 14:05:00,138.24,138.43,138.2,138.39,26935.0,134.7312,134.9163,134.6922,134.8774,26935.0
2023-07-18 14:10:00,138.41,138.42,138.29,138.38,31208.0,134.8969,134.9066,134.7799,134.8676,31208.0
2023-07-18 14:15:00,138.37,138.44,138.27,138.38,22061.0,134.8579,134.9261,134.7604,134.8676,22061.0
2023-07-18 14:20:00,138.37,138.51,138.35,138.49,25195.0,134.8579,134.9943,134.8384,134.9748,25195.0
2023-07-18 14:25:00,138.5,138.63,138.5,138.53,27575.0,134.9846,135.1113,134.9846,135.0138,27575.0
2023-07-18 14:30:00,138.53,138.59,138.52,138.53,26577.0,135.0138,135.0723,135.0041,135.0138,26577.0
2023-07-18 14:35:00,138.52,138.52,138.36,138.37,19224.0,135.0041,135.0041,134.8481,134.8579,19224.0
2023-07-18 14:40:00,138.37,138.45,138.35,138.4,27324.0,134.8579,134.9358,134.8384,134.8871,27324.0
2023-07-18 14:45:00,138.38,138.57,138.34,138.56,23329.0,134.8676,135.0528,134.8286,135.043,23329.0
2023-07-18 14:50:00,138.56,138.59,138.51,138.55,24898.0,135.043,135.0723,134.9943,135.0333,24898.0
2023-07-18 14:55:00,138.55,138.59,138.37,138.44,34534.0,135.0333,135.0723,134.8579,134.9261,34534.0
2023-07-18 15:00:00,138.44,138.6,138.37,138.59,27228.0,134.9261,135.082,134.8579,135.0723,27228.0
2023-07-18 15:05:00,138.57,138.59,138.36,138.4,36300.0,135.0528,135.0723,134.8481,134.8871,36300.0
2023-07-18 15:10:00,138.39,138.46,138.37,138.4,46876.0,134.8774,134.9456,134.8579,134.8871,46876.0
2023-07-18 15:15:00,138.4,138.5,138.35,138.38,69990.0,134.8871,134.9846,134.8384,134.8676,69990.0
2023-07-18 15:20:00,138.38,138.53,138.36,138.52,76256.0,134.8676,135.0138,134.8481,135.0041,76256.0
2023-07-18 15:25:00,138.51,138.53,138.4,138.47,43959.0,134.9943,135.0138,134.8871,134.9553,43959.0
2023-07-18 15:30:00,138.46,138.61,138.43,138.59,79195.0,134.9456,135.0918,134.9163,135.0723,79195.0
2023-07-18 15:35:00,138.61,138.65,138.27,138.36,67002.0,135.0918,135.1308,134.7604,134.8481,67002.0
2023-07-18 15:40:00,138.35,138.51,138.29,138.4,60386.0,134.8384,134.9943,134.7799,134.8871,60386.0
2023-07-18 15:45:00,138.4,138.54,138.29,138.54,107067.0,134.8871,135.0236,134.7799,135.0236,107067.0
2023-07-18 15:50:00,138.53,138.56,138.38,138.44,133730.0,135.0138,135.043,134.8676,134.9261,133730.0
2023-07-18 15:55:00,138.44,138.56,138.32,138.47,286838.0,134.9261,135.043,134.8091,134.9553,286838.0
2023-07-19 09:30:00,139.7,140.42,139.51,139.99,119179.0,136.1541,136.8558,135.9689,136.4368,119179.0
2023-07-19 09:35:00,139.99,140.04,139.66,139.66,62360.0,136.4368,136.4855,136.1151,136.1151,62360.0
2023-07-19 09:40:00,139.71,140.01,139.71,139.85,44414.0,136.1639,136.4562,136.1639,136.3003,44414.0
2023-07-19 09:45:00,139.82,140.01,139.76,139.85,20666.0,136.2711,136.4562,136.2126,136.3003,20666.0
2023-07-19 09:50:00,139.91,139.99,139.66,139.73,25335.0,136.3588,136.4368,136.1151,136.1834,25335.0
2023-07-19 09:55:00,139.74,139.99,139.73,139.88,10141.0,136.1931,136.4368,136.1834,136.3295,10141.0
2023-07-19 10:00:00,139.89,140.06,139.71,139.9,23336.0,136.3393,136.505,136.1639,136.349,23336.0
2023-07-19 10:05:00,139.91,140.02,139.73,139.73,24638.0,136.3588,136.466,136.1834,136.1834,24638.0
2023-07-19 10:10:00,139.7,139.79,139.59,139.78,17069.0,136.1541,136.2418,136.0469,136.2321,17069.0
2023-07-19 10:15:00,139.78,139.87,139.68,139.72,16915.0,136.2321,136.3198,136.1346,136.1736,16915.0
2023-07-19 10:20:00,139.73,139.81,139.61,139.62,22882.0,136.1834,136.2613,136.0664,136.0761,22882.0
2023-07-19 10:25:00,139.63,139.63,139.49,139.55,13390.0,136.0859,136.0859,135.9494,136.0079,13390.0
2023-07-19 10:30:00,139.55,139.57,139.44,139.48,20053.0,136.0079,136.0274,135.9007,135.9397,20053.0
2023-07-19 10:35:00,139.52,139.58,139.22,139.23,23481.0,135.9787,136.0372,135.6863,135.696,23481.0
2023-07-19 10:40:00,139.2,139.25,139.04,139.04,22795.0,135.6668,135.7155,135.5109,135.5109,22795.0
2023-07-19 10:45:00,139.03,139.07,138.93,138.96,38241.0,135.5011,135.5401,135.4037,135.4329,38241.0
2023-07-19 10:50:00,138.95,138.97,138.71,138.72,43662.0,135.4231,135.4426,135.1892,135.199,43662.0
2023-07-19 10:55:00,138.71,138.72,138.54,138.55,25617.0,135.1892,135.199,135.0236,135.0333,25617.0
2023-07-19 11:00:00,138.59,138.81,138.59,138.66,78512.0,135.0723,135.2867,135.0723,135.1405,78512.0
2023-07-19 11:05:00,138.65,138.79,138.46,138.65,52580.0,135.1308,135.2672,134.9456,135.1308,52580.0
2023-07-19 11:10:00,138.69,138.84,138.58,138.83,38103.0,135.1697,135.3159,135.0625,135.3062,38103.0
2023-07-19 11:15:00,138.83,138.97,138.75,138.94,18800.0,135.3062,135.4426,135.2282,135.4134,18800.0
2023-07-19 11:20:00,138.91,138.91,138.5,138.55,27481.0,135.3842,135.3842,134.9846,135.0333,27481.0
2023-07-19 11:25:00,138.57,138.69,138.55,138.69,18305.0,135.0528,135.1697,135.0333,135.1697,18305.0
2023-07-19 11:30:00,138.73,138.81,138.68,138.72,24331.0,135.2087,135.2867,135.16,135.199,24331.0
2023-07-19 11:35:00,138.71,138.72,138.47,138.47,24486.0,135.1892,135.199,134.9553,134.9553,24486.0
2023-07-19 11:40:00,138.45,138.45,138.24,138.42,27427.0,134.9358,134.9358,134.7312,134.9066,27427.0
2023-07-19 11:45:00,138.4,138.44,138.28,138.28,16500.0,134.8871,134.9261,134.7702,134.7702,16500.0
2023-07-19 11:50:00,138.29,138.35,138.2,138.33,35159.0,134.7799,134.8384,134.6922,134.8189,35159.0
2023-07-19 11:55:00,138.35,138.45,138.3,138.4,32477.0,134.8384,134.9358,134.7896,134.8871,32477.0
2023-07-19 12:00:00,138.43,138.43,138.28,138.28,28901.0,134.9163,134.9163,134.7702,134.7702,28901.0
2023-07-19 12:05:00,138.3,138.3,137.87,137.97,23102.0,134.7896,134.7896,134.3706,134.468,23102.0
2023-07-19 12:10:00,137.98,138.01,137.86,137.93,27091.0,134.4778,134.507,134.3608,134.429,27091.0
2023-07-19 12:15:00,137.93,138.05,137.92,138.0,26054.0,134.429,134.546,134.4193,134.4973,26054.0
2023-07-19 12:20:00,137.98,138.08,137.9,137.97,23730.0,134.4778,134.5752,134.3998,134.468,23730.0
2023-07-19 12:25:00,137.97,138.03,137.91,137.97,16679.0,134.468,134.5265,134.4095,134.468,16679.0
2023-07-19 12:30:00,137.96,138.0,137.77,137.81,30831.0,134.4583,134.4973,134.2731,134.3121,30831.0
2023-07-19 12:35:00,137.8,137.81,137.72,137.76,26608.0,134.3023,134.3121,134.2244,134.2634,26608.0
2023-07-19 12:40:00,137.75,137.85,137.75,137.81,20751.0,134.2536,134.3511,134.2536,134.3121,20751.0
2023-07-19 12:45:00,137.82,137.89,137.79,137.89,17609.0,134.3218,134.3901,134.2926,134.3901,17609.0
2023-07-19 12:50:00,137.88,137.88,137.77,137.84,22229.0,134.3803,134.3803,134.2731,134.3413,22229.0
2023-07-19 12:55:00,137.86,137.94,137.84,137.86,21029.0,134.3608,134.4388,134.3413,134.3608,21029.0
2023-07-19 13:00:00,137.86,137.86,137.79,137.81,29519.0,134.3608,134.3608,134.2926,134.3121,29519.0
2023-07-19 13:05:00,137.8,137.8,137.68,137.71,23265.0,134.3023,134.3023,134.1854,134.2146,23265.0
2023-07-19 13:10:00,137.71,137.98,137.7,137.95,27694.0,134.2146,134.4778,134.2049,134.4485,27694.0
2023-07-19 13:15:00,137.96,138.07,137.92,137.95,24526.0,134.4583,134.5655,134.4193,134.4485,24526.0
2023-07-19 13:20:00,137.95,137.99,137.9,137.95,17696.0,134.4485,134.4875,134.3998,134.4485,17696.0
2023-07-19 13:25:00,137.96,138.07,137.93,138.04,21337.0,134.4583,134.5655,134.429,134.5362,21337.0
2023-07-19 13:30:00,138.05,138.12,137.97,137.98,20360.0,134.546,134.6142,134.468,134.4778,20360.0
2023-07-19 13:35:00,137.98,138.2,137.94,138.18,16825.0,134.4778,134.6922,134.4388,134.6727,16825.0
2023-07-19 13:40:00,138.19,138.25,138.17,138.21,26464.0,134.6824,134.7409,134.6629,134.7019,26464.0
2023-07-19 13:45:00,138.23,138.26,137.93,137.94,21942.0,134.7214,134.7507,134.429,134.4388,21942.0
2023-07-19 13:50:00,137.96,138.08,137.95,138.05,23249.0,134.4583,134.5752,134.4485,134.546,23249.0
2023-07-19 13:55:00,138.05,138.14,138.0,138.13,18049.0,134.546,134.6337,134.4973,134.624,18049.0
2023-07-19 14:00:00,138.15,138.19,137.94,137.94,25455.0,134.6435,134.6824,134.4388,134.4388,25455.0
2023-07-19 14:05:00,137.94,137.98,137.88,137.92,36754.0,134.4388,134.4778,134.3803,134.4193,36754.0
2023-07-19 14:10:00,137.9,137.95,137.79,137.8,28459.0,134.3998,134.4485,134.2926,134.3023,28459.0
2023-07-19 14:15:00,137.8,137.9,137.77,137.78,31955.0,134.3023,134.3998,134.2731,134.2828,31955.0
2023-07-19 14:20:00,137.78,137.93,137.78,137.89,25843.0,134.2828,134.429,134.2828,134.3901,25843.0
2023-07-19 14:25:00,137.9,138.02,137.86,137.86,25019.0,134.3998,134.5168,134.3608,134.3608,25019.0
2023-07-19 14:30:00,137.87,138.03,137.86,138.03,25458.0,134.3706,134.5265,134.3608,134.5265,25458.0
2023-07-19 14:35:00,138.03,138.03,137.91,137.96,36907.0,134.5265,134.5265,134.4095,134.4583,36907.0
2023-07-19 14:40:00,137.96,138.05,137.86,137.92,30085.0,134.4583,134.546,134.3608,134.4193,30085.0
2023-07-19 14:45:00,137.9,137.95,137.89,137.94,35075.0,134.3998,134.4485,134.3901,134.4388,35075.0
2023-07-19 14:50:00,137.94,137.97,137.91,137.96,21997.0,134.4388,134.468,134.4095,134.4583,21997.0
2023-07-19 14:55:00,137.97,137.99,137.87,137.87,23423.0,134.468,134.4875,134.3706,134.3706,23423.0
2023-07-19 15:00:00,137.85,137.85,137.64,137.66,13189.0,134.3511,134.3511,134.1464,134.1659,13189.0
2023-07-19 15:05:00,137.66,137.81,137.66,137.77,25668.0,134.1659,134.3121,134.1659,134.2731,25668.0
2023-07-19 15:10:00,137.78,137.8,137.7,137.72,35552.0,134.2828,134.3023,134.2049,134.2244,35552.0
2023-07-19 15:15:00,137.74,137.74,137.69,137.72,19973.0,134.2439,134.2439,134.1951,134.2244,19973.0
2023-07-19 15:20:00,137.72,137.78,137.69,137.77,30708.0,134.2244,134.2828,134.1951,134.2731,30708.0
2023-07-19 15:25:00,137.78,137.79,137.53,137.57,35032.0,134.2828,134.2926,134.0392,134.0782,35032.0
2023-07-19 15:30:00,137.56,137.56,137.45,137.48,44557.0,134.0684,134.0684,133.9612,133.9905,44557.0
2023-07-19 15:35:00,137.46,137.6,137.43,137.58,45519.0,133.971,134.1074,133.9417,134.0879,45519.0
2023-07-19 15:40:00,137.58,137.68,137.56,137.63,49314.0,134.0879,134.1854,134.0684,134.1367,49314.0
2023-07-19 15:45:00,137.63,137.71,137.51,137.54,67241.0,134.1367,134.2146,134.0197,134.0489,67241.0
2023-07-19 15:50:00,137.56,137.64,137.36,137.48,132344.0,134.0684,134.1464,133.8735,133.9905,132344.0
2023-07-19 15:55:00,137.5,137.68,137.39,137.63,232289.0,134.01,134.1854,133.9027,134.1367,232289.0
2023-07-20 09:30:00,138.23,139.35,138.23,138.92,82546.0,134.7214,135.813,134.7214,135.3939,82546.0
2023-07-20 09:35:00,138.94,139.39,138.89,139.39,39382.0,135.4134,135.852,135.3647,135.852,39382.0
2023-07-20 09:40:00,139.38,139.94,139.38,139.64,53661.0,135.8422,136.388,135.8422,136.0956,53661.0
2023-07-20 09:45:00,139.69,139.87,139.55,139.6,37282.0,136.1444,136.3198,136.0079,136.0567,37282.0
2023-07-20 09:50:00,139.63,140.2,139.63,140.16,39041.0,136.0859,136.6414,136.0859,136.6024,39041.0
2023-07-20 09:55:00,140.22,140.26,139.72,139.78,38847.0,136.6609,136.6999,136.1736,136.2321,38847.0
2023-07-20 10:00:00,139.78,139.84,139.7,139.71,72556.0,136.2321,136.2906,136.1541,136.1639,72556.0
2023-07-20 10:05:00,139.72,139.97,139.72,139.89,33014.0,136.1736,136.4173,136.1736,136.3393,33014.0
2023-07-20 10:10:00,139.9,140.18,139.82,140.16,41551.0,136.349,136.6219,136.2711,136.6024,41551.0
2023-07-20 10:15:00,140.16,140.55,140.14,140.47,24849.0,136.6024,136.9825,136.5829,136.9046,24849.0
2023-07-20 10:20:00,140.45,140.6,140.27,140.58,53685.0,136.8851,137.0313,136.7096,137.0118,53685.0
2023-07-20 10:25:00,140.59,140.8,140.43,140.8,59937.0,137.0215,137.2262,136.8656,137.2262,59937.0
2023-07-20 10:30:00,140.79,140.8,140.28,140.49,41114.0,137.2164,137.2262,136.7194,136.9241,41114.0
2023-07-20 10:35:00,140.52,140.74,140.42,140.42,56524.0,136.9533,137.1677,136.8558,136.8558,56524.0
2023-07-20 10:40:00,140.42,140.43,139.91,139.93,48040.0,136.8558,136.8656,136.3588,136.3783,48040.0
2023-07-20 10:45:00,139.94,140.03,139.76,139.83,28703.0,136.388,136.4757,136.2126,136.2808,28703.0
2023-07-20 10:50:00,139.82,140.11,139.78,140.06,41695.0,136.2711,136.5537,136.2321,136.505,41695.0
2023-07-20 10:55:00,140.06,140.19,140.01,140.08,36691.0,136.505,136.6317,136.4562,136.5245,36691.0
2023-07-20 11:00:00,140.08,140.39,139.98,140.34,16042.0,136.5245,136.8266,136.427,136.7779,16042.0
2023-07-20 11:05:00,140.34,140.44,140.2,140.22,20868.0,136.7779,136.8753,136.6414,136.6609,20868.0
2023-07-20 11:10:00,140.2,140.33,140.2,140.29,24565.0,136.6414,136.7681,136.6414,136.7291,24565.0
2023-07-20 11:15:00,140.3,140.5,140.27,140.49,25698.0,136.7389,136.9338,136.7096,136.9241,25698.0
2023-07-20 11:20:00,140.5,140.73,140.43,140.7,28936.0,136.9338,137.158,136.8656,137.1287,28936.0
2023-07-20 11:25:00,140.69,140.72,140.6,140.65,16798.0,137.119,137.1482,137.0313,137.08,16798.0
2023-07-20 11:30:00,140.65,140.73,140.52,140.65,14172.0,137.08,137.158,136.9533,137.08,14172.0
2023-07-20 11:35:00,140.65,140.89,140.64,140.68,26714.0,137.08,137.3139,137.0703,137.1092,26714.0
2023-07-20 11:40:00,140.66,140.77,140.56,140.62,22418.0,137.0897,137.197,136.9923,137.0508,22418.0
2023-07-20 11:45:00,140.63,140.65,140.52,140.6,20709.0,137.0605,137.08,136.9533,137.0313,20709.0
2023-07-20 11:50:00,140.58,140.7,140.55,140.58,19939.0,137.0118,137.1287,136.9825,137.0118,19939.0
2023-07-20 11:55:00,140.57,140.77,140.57,140.72,15302.0,137.002,137.197,137.002,137.1482,15302.0
2023-07-20 12:00:00,140.72,140.92,140.69,140.87,37697.0,137.1482,137.3431,137.119,137.2944,37697.0
2023-07-20 12:05:00,140.89,140.9,140.7,140.83,28003.0,137.3139,137.3237,137.1287,137.2554,28003.0
2023-07-20 12:10:00,140.84,140.9,140.76,140.88,7667.0,137.2652,137.3237,137.1872,137.3042,7667.0
2023-07-20 12:15:00,140.88,140.96,140.87,140.9,31925.0,137.3042,137.3821,137.2944,137.3237,31925.0
2023-07-20 12:20:00,140.91,140.92,140.75,140.84,24943.0,137.3334,137.3431,137.1775,137.2652,24943.0
2023-07-20 12:25:00,140.81,140.84,140.75,140.75,12477.0,137.2359,137.2652,137.1775,137.1775,12477.0
2023-07-20 12:30:00,140.75,140.86,140.71,140.79,17531.0,137.1775,137.2847,137.1385,137.2164,17531.0
2023-07-20 12:35:00,140.82,140.88,140.73,140.78,81074.0,137.2457,137.3042,137.158,137.2067,81074.0
2023-07-20 12:40:00,140.78,140.78,140.57,140.67,11945.0,137.2067,137.2067,137.002,137.0995,11945.0
2023-07-20 12:45:00,140.67,140.92,140.66,140.88,36668.0,137.0995,137.3431,137.0897,137.3042,36668.0
2023-07-20 12:50:00,140.89,140.9,140.78,140.9,45886.0,137.3139,137.3237,137.2067,137.3237,45886.0
2023-07-20 12:55:00,140.89,140.94,140.85,140.87,63368.0,137.3139,137.3626,137.2749,137.2944,63368.0
2023-07-20 13:00:00,140.87,140.97,140.82,140.93,31891.0,137.2944,137.3919,137.2457,137.3529,31891.0
2023-07-20 13:05:00,140.94,141.27,140.93,141.27,51378.0,137.3626,137.6843,137.3529,137.6843,51378.0
2023-07-20 13:10:00,141.27,141.27,140.96,141.03,42787.0,137.6843,137.6843,137.3821,137.4504,42787.0
2023-07-20 13:15:00,141.02,141.04,140.9,140.94,28876.0,137.4406,137.4601,137.3237,137.3626,28876.0
2023-07-20 13:20:00,140.9,141.01,140.9,140.98,23026.0,137.3237,137.4309,137.3237,137.4016,23026.0
2023-07-20 13:25:00,140.97,141.09,140.97,141.01,30233.0,137.3919,137.5088,137.3919,137.4309,30233.0
2023-07-20 13:30:00,141.0,141.05,140.97,141.03,22022.0,137.4211,137.4698,137.3919,137.4504,22022.0
2023-07-20 13:35:00,141.02,141.02,140.72,140.83,27638.0,137.4406,137.4406,137.1482,137.2554,27638.0
2023-07-20 13:40:00,140.81,140.92,140.73,140.87,23521.0,137.2359,137.3431,137.158,137.2944,23521.0
2023-07-20 13:45:00,140.88,140.99,140.88,140.9,19092.0,137.3042,137.4114,137.3042,137.3237,19092.0
2023-07-20 13:50:00,140.91,140.98,140.86,140.97,15603.0,137.3334,137.4016,137.2847,137.3919,15603.0
2023-07-20 13:55:00,140.97,141.04,140.84,140.86,26605.0,137.3919,137.4601,137.2652,137.2847,26605.0
2023-07-20 14:00:00,140.84,140.91,140.84,140.86,27180.0,137.2652,137.3334,137.2652,137.2847,27180.0
2023-07-20 14:05:00,140.87,140.91,140.75,140.78,25837.0,137.2944,137.3334,137.1775,137.2067,25837.0
2023-07-20 14:10:00,140.78,140.78,140.6,140.64,28320.0,137.2067,137.2067,137.0313,137.0703,28320.0
2023-07-20 14:15:00,140.62,140.65,140.5,140.59,29073.0,137.0508,137.08,136.9338,137.0215,29073.0
2023-07-20 14:20:00,140.59,140.81,140.54,140.65,43319.0,137.0215,137.2359,136.9728,137.08,43319.0
2023-07-20 14:25:00,140.63,140.63,140.41,140.47,44011.0,137.0605,137.0605,136.8461,136.9046,44011.0
2023-07-20 14:30:00,140.48,140.55,140.43,140.53,29231.0,136.9143,136.9825,136.8656,136.963,29231.0
2023-07-20 14:35:00,140.54,140.61,140.46,140.59,26113.0,136.9728,137.041,136.8948,137.0215,26113.0
2023-07-20 14:40:00,140.6,140.6,140.42,140.5,26465.0,137.0313,137.0313,136.8558,136.9338,26465.0
2023-07-20 14:45:00,140.5,140.55,140.36,140.38,20052.0,136.9338,136.9825,136.7974,136.8169,20052.0
2023-07-20 14:50:00,140.4,140.55,140.33,140.35,32264.0,136.8363,136.9825,136.7681,136.7876,32264.0
2023-07-20 14:55:00,140.35,140.54,140.32,140.51,31945.0,136.7876,136.9728,136.7584,136.9436,31945.0
2023-07-20 15:00:00,140.52,140.54,140.38,140.4,34435.0,136.9533,136.9728,136.8169,136.8363,34435.0
2023-07-20 15:05:00,140.41,140.57,140.4,140.46,56633.0,136.8461,137.002,136.8363,136.8948,56633.0
2023-07-20 15:10:00,140.45,140.5,140.34,140.44,55294.0,136.8851,136.9338,136.7779,136.8753,55294.0
2023-07-20 15:15:00,140.42,140.48,140.27,140.35,60902.0,136.8558,136.9143,136.7096,136.7876,60902.0
2023-07-20 15:20:00,140.35,140.49,140.32,140.45,66227.0,136.7876,136.9241,136.7584,136.8851,66227.0
2023-07-20 15:25:00,140.43,140.45,140.29,140.36,65731.0,136.8656,136.8851,136.7291,136.7974,65731.0
2023-07-20 15:30:00,140.35,140.36,139.99,140.06,44423.0,136.7876,136.7974,136.4368,136.505,44423.0
2023-07-20 15:35:00,140.05,140.07,139.94,140.0,48536.0,136.4952,136.5147,136.388,136.4465,48536.0
2023-07-20 15:40:00,140.0,140.09,139.91,140.09,63782.0,136.4465,136.5342,136.3588,136.5342,63782.0
2023-07-20 15:45:00,140.09,140.2,139.95,140.15,78678.0,136.5342,136.6414,136.3978,136.5927,78678.0
2023-07-20 15:50:00,140.16,140.24,139.97,140.11,122168.0,136.6024,136.6804,136.4173,136.5537,122168.0
2023-07-20 15:55:00,140.11,140.21,140.05,140.09,252663.0,136.5537,136.6512,136.4952,136.5342,252663.0
2023-07-21 09:30:00,141.15,141.49,140.42,141.38,190233.0,137.5673,137.8987,136.8558,137.7915,190233.0
2023-07-21 09:35:00,141.37,141.83,141.31,141.77,43632.0,137.7817,138.23,137.7232,138.1716,43632.0
2023-07-21 09:40:00,141.8,141.84,140.72,140.77,47826.0,138.2008,138.2398,137.1482,137.197,47826.0
2023-07-21 09:45:00,140.72,140.91,140.31,140.81,37815.0,137.1482,137.3334,136.7486,137.2359,37815.0
2023-07-21 09:50:00,140.84,140.88,140.49,140.69,40716.0,137.2652,137.3042,136.9241,137.119,40716.0
2023-07-21 09:55:00,140.69,140.94,140.64,140.87,36035.0,137.119,137.3626,137.0703,137.2944,36035.0
2023-07-21 10:00:00,140.89,141.11,140.74,141.02,52113.0,137.3139,137.5283,137.1677,137.4406,52113.0
2023-07-21 10:05:00,141.05,141.29,141.04,141.24,65347.0,137.4698,137.7038,137.4601,137.655,65347.0
2023-07-21 10:10:00,141.26,141.27,141.08,141.15,36874.0,137.6745,137.6843,137.4991,137.5673,36874.0
2023-07-21 10:15:00,141.15,141.23,141.03,141.06,25411.0,137.5673,137.6453,137.4504,137.4796,25411.0
2023-07-21 10:20:00,141.08,141.1,140.78,140.84,26583.0,137.4991,137.5186,137.2067,137.2652,26583.0
2023-07-21 10:25:00,140.86,140.98,140.79,140.94,36418.0,137.2847,137.4016,137.2164,137.3626,36418.0
2023-07-21 10:30:00,140.95,140.97,140.45,140.64,40507.0,137.3724,137.3919,136.8851,137.0703,40507.0
2023-07-21 10:35:00,140.66,140.66,140.31,140.32,31415.0,137.0897,137.0897,136.7486,136.7584,31415.0
2023-07-21 10:40:00,140.3,140.54,140.27,140.45,29160.0,136.7389,136.9728,136.7096,136.8851,29160.0
2023-07-21 10:45:00,140.47,140.49,140.18,140.19,22405.0,136.9046,136.9241,136.6219,136.6317,22405.0
2023-07-21 10:50:00,140.18,140.29,140.09,140.24,27047.0,136.6219,136.7291,136.5342,136.6804,27047.0
2023-07-21 10:55:00,140.22,140.55,140.22,140.54,31589.0,136.6609,136.9825,136.6609,136.9728,31589.0
2023-07-21 11:00:00,140.61,140.85,140.54,140.56,27019.0,137.041,137.2749,136.9728,136.9923,27019.0
2023-07-21 11:05:00,140.56,140.72,140.55,140.6,19674.0,136.9923,137.1482,136.9825,137.0313,19674.0
2023-07-21 11:10:00,140.59,140.65,140.44,140.48,20779.0,137.0215,137.08,136.8753,136.9143,20779.0
2023-07-21 11:15:00,140.5,140.85,140.5,140.77,26379.0,136.9338,137.2749,136.9338,137.197,26379.0
2023-07-21 11:20:00,140.76,140.76,140.56,140.6,18871.0,137.1872,137.1872,136.9923,137.0313,18871.0
2023-07-21 11:25:00,140.6,140.62,140.49,140.58,17041.0,137.0313,137.0508,136.9241,137.0118,17041.0
2023-07-21 11:30:00,140.57,140.83,140.55,140.62,20187.0,137.002,137.2554,136.9825,137.0508,20187.0
2023-07-21 11:35:00,140.63,140.72,140.63,140.7,16782.0,137.0605,137.1482,137.0605,137.1287,16782.0
2023-07-21 11:40:00,140.7,140.8,140.49,140.57,31107.0,137.1287,137.2262,136.9241,137.002,31107.0
2023-07-21 11:45:00,140.59,140.9,140.59,140.74,22573.0,137.0215,137.3237,137.0215,137.1677,22573.0
2023-07-21 11:50:00,140.8,140.9,140.75,140.84,16732.0,137.2262,137.3237,137.1775,137.2652,16732.0
2023-07-21 11:55:00,140.83,140.91,140.79,140.87,17825.0,137.2554,137.3334,137.2164,137.2944,17825.0
2023-07-21 12:00:00,140.87,140.98,140.83,140.88,24743.0,137.2944,137.4016,137.2554,137.3042,24743.0
2023-07-21 12:05:00,140.88,140.91,140.8,140.86,14589.0,137.3042,137.3334,137.2262,137.2847,14589.0
2023-07-21 12:10:00,140.87,140.93,140.68,140.72,17385.0,137.2944,137.3529,137.1092,137.1482,17385.0
2023-07-21 12:15:00,140.73,140.95,140.71,140.86,15710.0,137.158,137.3724,137.1385,137.2847,15710.0
2023-07-21 12:20:00,140.86,140.99,140.84,140.9,18780.0,137.2847,137.4114,137.2652,137.3237,18780.0
2023-07-21 12:25:00,140.9,140.94,140.84,140.91,22190.0,137.3237,137.3626,137.2652,137.3334,22190.0
2023-07-21 12:30:00,140.9,140.95,140.83,140.86,14033.0,137.3237,137.3724,137.2554,137.2847,14033.0
2023-07-21 12:35:00,140.86,140.92,140.77,140.9,17713.0,137.2847,137.3431,137.197,137.3237,17713.0
2023-07-21 12:40:00,140.88,140.88,140.81,140.85,12638.0,137.3042,137.3042,137.2359,137.2749,12638.0
2023-07-21 12:45:00,140.84,140.93,140.82,140.88,16889.0,137.2652,137.3529,137.2457,137.3042,16889.0
2023-07-21 12:50:00,140.86,140.88,140.77,140.79,15035.0,137.2847,137.3042,137.197,137.2164,15035.0
2023-07-21 12:55:00,140.79,140.82,140.74,140.77,15992.0,137.2164,137.2457,137.1677,137.197,15992.0
2023-07-21 13:00:00,140.79,140.85,140.69,140.71,14268.0,137.2164,137.2749,137.119,137.1385,14268.0
2023-07-21 13:05:00,140.69,140.86,140.68,140.82,11996.0,137.119,137.2847,137.1092,137.2457,11996.0
2023-07-21 13:10:00,140.82,140.85,140.63,140.65,15429.0,137.2457,137.2749,137.0605,137.08,15429.0
2023-07-21 13:15:00,140.67,140.69,140.58,140.6,12684.0,137.0995,137.119,137.0118,137.0313,12684.0
2023-07-21 13:20:00,140.6,140.66,140.39,140.42,48378.0,137.0313,137.0897,136.8266,136.8558,48378.0
2023-07-21 13:25:00,140.46,140.54,140.37,140.52,13691.0,136.8948,136.9728,136.8071,136.9533,13691.0
2023-07-21 13:30:00,140.51,140.53,140.43,140.51,18202.0,136.9436,136.963,136.8656,136.9436,18202.0
2023-07-21 13:35:00,140.51,140.64,140.49,140.52,13603.0,136.9436,137.0703,136.9241,136.9533,13603.0
2023-07-21 13:40:00,140.52,140.63,140.51,140.63,19271.0,136.9533,137.0605,136.9436,137.0605,19271.0
2023-07-21 13:45:00,140.64,140.76,140.62,140.75,17724.0,137.0703,137.1872,137.0508,137.1775,17724.0
2023-07-21 13:50:00,140.73,140.84,140.69,140.74,19228.0,137.158,137.2652,137.119,137.1677,19228.0
2023-07-21 13:55:00,140.71,140.8,140.71,140.75,11095.0,137.1385,137.2262,137.1385,137.1775,11095.0
2023-07-21 14:00:00,140.74,140.77,140.67,140.69,13270.0,137.1677,137.197,137.0995,137.119,13270.0
2023-07-21 14:05:00,140.7,140.82,140.66,140.81,17421.0,137.1287,137.2457,137.0897,137.2359,17421.0
2023-07-21 14:10:00,140.79,140.79,140.61,140.62,18114.0,137.2164,137.2164,137.041,137.0508,18114.0
2023-07-21 14:15:00,140.6,140.79,140.6,140.78,16063.0,137.0313,137.2164,137.0313,137.2067,16063.0
2023-07-21 14:20:00,140.78,140.88,140.74,140.82,20146.0,137.2067,137.3042,137.1677,137.2457,20146.0
2023-07-21 14:25:00,140.8,140.85,140.71,140.81,25789.0,137.2262,137.2749,137.1385,137.2359,25789.0
2023-07-21 14:30:00,140.83,140.83,140.7,140.74,20362.0,137.2554,137.2554,137.1287,137.1677,20362.0
2023-07-21 14:35:00,140.75,140.92,140.74,140.84,29135.0,137.1775,137.3431,137.1677,137.2652,29135.0
2023-07-21 14:40:00,140.83,140.85,140.78,140.8,14682.0,137.2554,137.2749,137.2067,137.2262,14682.0
2023-07-21 14:45:00,140.8,140.85,140.77,140.78,17376.0,137.2262,137.2749,137.197,137.2067,17376.0
2023-07-21 14:50:00,140.79,140.88,140.79,140.82,16403.0,137.2164,137.3042,137.2164,137.2457,16403.0
2023-07-21 14:55:00,140.81,140.9,140.77,140.86,21690.0,137.2359,137.3237,137.197,137.2847,21690.0
2023-07-21 15:00:00,140.84,140.9,140.82,140.83,15841.0,137.2652,137.3237,137.2457,137.2554,15841.0
2023-07-21 15:05:00,140.83,140.9,140.79,140.81,30433.0,137.2554,137.3237,137.2164,137.2359,30433.0
2023-07-21 15:10:00,140.81,140.91,140.77,140.83,27985.0,137.2359,137.3334,137.197,137.2554,27985.0
2023-07-21 15:15:00,140.82,140.98,140.76,140.91,27514.0,137.2457,137.4016,137.1872,137.3334,27514.0
2023-07-21 15:20:00,140.92,140.95,140.84,140.85,19688.0,137.3431,137.3724,137.2652,137.2749,19688.0
2023-07-21 15:25:00,140.85,141.07,140.8,141.07,29549.0,137.2749,137.4893,137.2262,137.4893,29549.0
2023-07-21 15:30:00,141.08,141.22,141.08,141.12,68684.0,137.4991,137.6355,137.4991,137.5381,68684.0
2023-07-21 15:35:00,141.1,141.27,141.09,141.19,61192.0,137.5186,137.6843,137.5088,137.6063,61192.0
2023-07-21 15:40:00,141.2,141.21,140.95,141.08,93314.0,137.616,137.6258,137.3724,137.4991,93314.0
2023-07-21 15:45:00,141.07,141.07,140.78,140.9,163758.0,137.4893,137.4893,137.2067,137.3237,163758.0
2023-07-21 15:50:00,140.89,141.5,140.87,141.26,258465.0,137.3139,137.9084,137.2944,137.6745,258465.0
2023-07-21 15:55:00,141.25,141.25,140.6,140.86,578049.0,137.6648,137.6648,137.0313,137.2847,578049.0
2023-07-24 09:30:00,140.5,141.22,140.49,141.2,122241.0,136.9338,137.6355,136.9241,137.616,122241.0
2023-07-24 09:35:00,141.3,141.67,141.2,141.66,56010.0,137.7135,138.0741,137.616,138.0644,56010.0
2023-07-24 09:40:00,141.65,141.89,141.55,141.78,81398.0,138.0546,138.2885,137.9572,138.1813,81398.0
2023-07-24 09:45:00,141.76,141.93,141.52,141.93,124642.0,138.1618,138.3275,137.9279,138.3275,124642.0
2023-07-24 09:50:00,141.96,142.0,141.4,141.51,69304.0,138.3567,138.3957,137.811,137.9182,69304.0
2023-07-24 09:55:00,141.45,141.54,141.16,141.53,36600.0,137.8597,137.9474,137.5771,137.9377,36600.0
2023-07-24 10:00:00,141.59,141.98,141.59,141.93,29549.0,137.9961,138.3762,137.9961,138.3275,29549.0
2023-07-24 10:05:00,141.92,141.94,141.64,141.81,32885.0,138.3178,138.3373,138.0449,138.2106,32885.0
2023-07-24 10:10:00,141.81,141.98,141.8,141.96,30302.0,138.2106,138.3762,138.2008,138.3567,30302.0
2023-07-24 10:15:00,141.97,142.11,141.86,141.88,48076.0,138.3665,138.5029,138.2593,138.2788,48076.0
2023-07-24 10:20:00,141.89,142.0,141.78,141.78,18516.0,138.2885,138.3957,138.1813,138.1813,18516.0
2023-07-24 10:25:00,141.78,141.78,141.63,141.7,18312.0,138.1813,138.1813,138.0351,138.1033,18312.0
2023-07-24 10:30:00,141.73,142.01,141.7,141.88,24087.0,138.1326,138.4055,138.1033,138.2788,24087.0
2023-07-24 10:35:00,141.88,142.0,141.77,141.96,21807.0,138.2788,138.3957,138.1716,138.3567,21807.0
2023-07-24 10:40:00,141.96,142.05,141.85,141.97,14560.0,138.3567,138.4445,138.2495,138.3665,14560.0
2023-07-24 10:45:00,141.97,142.0,141.92,141.97,13037.0,138.3665,138.3957,138.3178,138.3665,13037.0
2023-07-24 10:50:00,141.96,142.05,141.92,142.05,76959.0,138.3567,138.4445,138.3178,138.4445,76959.0
2023-07-24 10:55:00,142.07,142.2,142.04,142.12,23826.0,138.464,138.5907,138.4347,138.5127,23826.0
2023-07-24 11:00:00,142.13,142.13,141.66,141.71,24228.0,138.5224,138.5224,138.0644,138.1131,24228.0
2023-07-24 11:05:00,141.69,141.91,141.63,141.86,17514.0,138.0936,138.308,138.0351,138.2593,17514.0
2023-07-24 11:10:00,141.87,142.03,141.86,142.01,19555.0,138.269,138.425,138.2593,138.4055,19555.0
2023-07-24 11:15:00,142.03,142.06,141.74,141.74,25494.0,138.425,138.4542,138.1423,138.1423,25494.0
2023-07-24 11:20:00,141.72,141.85,141.68,141.74,32684.0,138.1228,138.2495,138.0839,138.1423,32684.0
2023-07-24 11:25:00,141.74,141.75,141.46,141.5,30775.0,138.1423,138.1521,137.8694,137.9084,30775.0
2023-07-24 11:30:00,141.5,141.56,141.42,141.45,30569.0,137.9084,137.9669,137.8305,137.8597,30569.0
2023-07-24 11:35:00,141.44,141.49,141.4,141.4,37669.0,137.8499,137.8987,137.811,137.811,37669.0
2023-07-24 11:40:00,141.42,141.54,141.41,141.52,25300.0,137.8305,137.9474,137.8207,137.9279,25300.0
2023-07-24 11:45:00,141.5,141.72,141.37,141.61,34247.0,137.9084,138.1228,137.7817,138.0156,34247.0
2023-07-24 11:50:00,141.63,141.67,141.45,141.52,22803.0,138.0351,138.0741,137.8597,137.9279,22803.0
2023-07-24 11:55:00,141.5,141.51,141.27,141.28,14745.0,137.9084,137.9182,137.6843,137.694,14745.0
2023-07-24 12:00:00,141.31,141.59,141.31,141.57,13538.0,137.7232,137.9961,137.7232,137.9766,13538.0
2023-07-24 12:05:00,141.57,141.57,141.32,141.36,21080.0,137.9766,137.9766,137.733,137.772,21080.0
2023-07-24 12:10:00,141.37,141.56,141.3,141.49,13446.0,137.7817,137.9669,137.7135,137.8987,13446.0
2023-07-24 12:15:00,141.48,141.57,141.43,141.43,19676.0,137.8889,137.9766,137.8402,137.8402,19676.0
2023-07-24 12:20:00,141.43,141.45,141.35,141.39,21657.0,137.8402,137.8597,137.7622,137.8012,21657.0
2023-07-24 12:25:00,141.38,141.56,141.37,141.5,28674.0,137.7915,137.9669,137.7817,137.9084,28674.0
2023-07-24 12:30:00,141.51,141.82,141.48,141.7,45929.0,137.9182,138.2203,137.8889,138.1033,45929.0
2023-07-24 12:35:00,141.72,141.74,141.52,141.54,19798.0,138.1228,138.1423,137.9279,137.9474,19798.0
2023-07-24 12:40:00,141.55,141.78,141.52,141.78,18138.0,137.9572,138.1813,137.9279,138.1813,18138.0
2023-07-24 12:45:00,141.79,141.93,141.75,141.93,18024.0,138.1911,138.3275,138.1521,138.3275,18024.0
2023-07-24 12:50:00,141.9,142.0,141.88,141.98,13338.0,138.2983,138.3957,138.2788,138.3762,13338.0
2023-07-24 12:55:00,141.97,142.39,141.9,142.33,82901.0,138.3665,138.7758,138.2983,138.7174,82901.0
2023-07-24 13:00:00,142.34,142.35,141.93,142.01,36563.0,138.7271,138.7368,138.3275,138.4055,36563.0
2023-07-24 13:05:00,141.99,141.99,141.61,141.65,35412.0,138.386,138.386,138.0156,138.0546,35412.0
2023-07-24 13:10:00,141.66,141.8,141.62,141.77,36138.0,138.0644,138.2008,138.0254,138.1716,36138.0
2023-07-24 13:15:00,141.8,142.04,141.8,141.92,76564.0,138.2008,138.4347,138.2008,138.3178,76564.0
2023-07-24 13:20:00,141.9,142.02,141.89,141.97,14856.0,138.2983,138.4152,138.2885,138.3665,14856.0
2023-07-24 13:25:00,141.95,141.96,141.77,141.81,17848.0,138.347,138.3567,138.1716,138.2106,17848.0
2023-07-24 13:30:00,141.84,142.02,141.78,142.02,8069.0,138.2398,138.4152,138.1813,138.4152,8069.0
2023-07-24 13:35:00,142.01,142.03,141.86,141.94,15843.0,138.4055,138.425,138.2593,138.3373,15843.0
2023-07-24 13:40:00,141.96,141.98,141.88,141.94,14801.0,138.3567,138.3762,138.2788,138.3373,14801.0
2023-07-24 13:45:00,141.94,142.11,141.89,142.11,26427.0,138.3373,138.5029,138.2885,138.5029,26427.0
2023-07-24 13:50:00,142.11,142.34,142.08,142.29,11765.0,138.5029,138.7271,138.4737,138.6784,11765.0
2023-07-24 13:55:00,142.3,142.44,142.23,142.4,15362.0,138.6881,138.8246,138.6199,138.7856,15362.0
2023-07-24 14:00:00,142.41,142.49,142.31,142.31,22413.0,138.7953,138.8733,138.6979,138.6979,22413.0
2023-07-24 14:05:00,142.27,142.36,142.21,142.25,32214.0,138.6589,138.7466,138.6004,138.6394,32214.0
2023-07-24 14:10:00,142.29,142.35,142.27,142.33,11569.0,138.6784,138.7368,138.6589,138.7174,11569.0
2023-07-24 14:15:00,142.32,142.39,142.22,142.27,15496.0,138.7076,138.7758,138.6101,138.6589,15496.0
2023-07-24 14:20:00,142.26,142.39,142.25,142.35,35687.0,138.6491,138.7758,138.6394,138.7368,35687.0
2023-07-24 14:25:00,142.34,142.36,142.21,142.28,17145.0,138.7271,138.7466,138.6004,138.6686,17145.0
2023-07-24 14:30:00,142.27,142.27,142.06,142.07,19882.0,138.6589,138.6589,138.4542,138.464,19882.0
2023-07-24 14:35:00,142.07,142.08,141.93,141.99,19666.0,138.464,138.4737,138.3275,138.386,19666.0
2023-07-24 14:40:00,141.98,142.01,141.87,142.01,18843.0,138.3762,138.4055,138.269,138.4055,18843.0
2023-07-24 14:45:00,142.01,142.02,141.84,141.89,17673.0,138.4055,138.4152,138.2398,138.2885,17673.0
2023-07-24 14:50:00,141.9,141.98,141.84,141.92,31449.0,138.2983,138.3762,138.2398,138.3178,31449.0
2023-07-24 14:55:00,141.89,142.03,141.89,142.03,16799.0,138.2885,138.425,138.2885,138.425,16799.0
2023-07-24 15:00:00,142.05,142.12,141.88,141.96,18720.0,138.4445,138.5127,138.2788,138.3567,18720.0
2023-07-24 15:05:00,141.96,141.98,141.89,141.89,17443.0,138.3567,138.3762,138.2885,138.2885,17443.0
2023-07-24 15:10:00,141.91,141.91,141.73,141.74,17130.0,138.308,138.308,138.1326,138.1423,17130.0
2023-07-24 15:15:00,141.75,141.77,141.63,141.66,19073.0,138.1521,138.1716,138.0351,138.0644,19073.0
2023-07-24 15:20:00,141.68,141.72,141.63,141.66,29645.0,138.0839,138.1228,138.0351,138.0644,29645.0
2023-07-24 15:25:00,141.65,141.7,141.59,141.59,28768.0,138.0546,138.1033,137.9961,137.9961,28768.0
2023-07-24 15:30:00,141.59,141.71,141.57,141.62,31844.0,137.9961,138.1131,137.9766,138.0254,31844.0
2023-07-24 15:35:00,141.62,141.69,141.61,141.65,31912.0,138.0254,138.0936,138.0156,138.0546,31912.0
2023-07-24 15:40:00,141.64,141.8,141.62,141.71,42760.0,138.0449,138.2008,138.0254,138.1131,42760.0
2023-07-24 15:45:00,141.71,141.75,141.5,141.6,60333.0,138.1131,138.1521,137.9084,138.0059,60333.0
2023-07-24 15:50:00,141.67,141.76,141.29,141.31,116599.0,138.0741,138.1618,137.7038,137.7232,116599.0
2023-07-24 15:55:00,141.32,141.4,141.18,141.38,313944.0,137.733,137.811,137.5965,137.7915,313944.0
2023-07-25 09:30:00,142.33,142.81,141.44,142.0,141530.0,138.7174,139.1852,137.8499,138.3957,141530.0
2023-07-25 09:35:00,141.91,142.08,141.66,141.66,51670.0,138.308,138.4737,138.0644,138.0644,51670.0
2023-07-25 09:40:00,141.65,141.93,141.27,141.61,56615.0,138.0546,138.3275,137.6843,138.0156,56615.0
2023-07-25 09:45:00,141.64,141.7,140.89,140.94,52941.0,138.0449,138.1033,137.3139,137.3626,52941.0
2023-07-25 09:50:00,140.95,141.57,140.95,141.27,29886.0,137.3724,137.9766,137.3724,137.6843,29886.0
2023-07-25 09:55:00,141.29,141.42,141.03,141.1,26577.0,137.7038,137.8305,137.4504,137.5186,26577.0
2023-07-25 10:00:00,141.09,141.19,140.98,141.14,34476.0,137.5088,137.6063,137.4016,137.5576,34476.0
2023-07-25 10:05:00,141.12,141.44,140.98,141.41,29200.0,137.5381,137.8499,137.4016,137.8207,29200.0
2023-07-25 10:10:00,141.5,141.6,141.16,141.16,31554.0,137.9084,138.0059,137.5771,137.5771,31554.0
2023-07-25 10:15:00,141.15,141.35,141.1,141.28,18143.0,137.5673,137.7622,137.5186,137.694,18143.0
2023-07-25 10:20:00,141.32,141.46,141.29,141.32,29876.0,137.733,137.8694,137.7038,137.733,29876.0
2023-07-25 10:25:00,141.29,141.29,141.09,141.22,54835.0,137.7038,137.7038,137.5088,137.6355,54835.0
2023-07-25 10:30:00,141.22,141.42,141.17,141.32,22550.0,137.6355,137.8305,137.5868,137.733,22550.0
2023-07-25 10:35:00,141.3,141.41,141.3,141.4,15975.0,137.7135,137.8207,137.7135,137.811,15975.0
2023-07-25 10:40:00,141.37,141.39,141.19,141.35,33929.0,137.7817,137.8012,137.6063,137.7622,33929.0
2023-07-25 10:45:00,141.33,141.62,141.29,141.62,91779.0,137.7427,138.0254,137.7038,138.0254,91779.0
2023-07-25 10:50:00,141.63,141.7,141.44,141.5,25660.0,138.0351,138.1033,137.8499,137.9084,25660.0
2023-07-25 10:55:00,141.54,141.75,141.48,141.59,18269.0,137.9474,138.1521,137.8889,137.9961,18269.0
2023-07-25 11:00:00,141.59,141.59,141.41,141.48,14502.0,137.9961,137.9961,137.8207,137.8889,14502.0
2023-07-25 11:05:00,141.5,141.64,141.41,141.55,30200.0,137.9084,138.0449,137.8207,137.9572,30200.0
2023-07-25 11:10:00,141.56,141.84,141.56,141.84,14261.0,137.9669,138.2398,137.9669,138.2398,14261.0
2023-07-25 11:15:00,141.84,141.98,141.67,141.97,16534.0,138.2398,138.3762,138.0741,138.3665,16534.0
2023-07-25 11:20:00,141.96,142.25,141.91,142.25,27779.0,138.3567,138.6394,138.308,138.6394,27779.0
2023-07-25 11:25:00,142.25,142.27,142.09,142.12,59186.0,138.6394,138.6589,138.4834,138.5127,59186.0
2023-07-25 11:30:00,142.06,142.14,141.96,142.0,26651.0,138.4542,138.5322,138.3567,138.3957,26651.0
2023-07-25 11:35:00,142.0,142.02,141.86,141.9,22213.0,138.3957,138.4152,138.2593,138.2983,22213.0
2023-07-25 11:40:00,141.95,142.07,141.84,141.85,67027.0,138.347,138.464,138.2398,138.2495,67027.0
2023-07-25 11:45:00,141.85,142.0,141.75,141.96,21321.0,138.2495,138.3957,138.1521,138.3567,21321.0
2023-07-25 11:50:00,141.95,142.0,141.87,141.9,23574.0,138.347,138.3957,138.269,138.2983,23574.0
2023-07-25 11:55:00,141.89,141.9,141.72,141.81,6394.0,138.2885,138.2983,138.1228,138.2106,6394.0
2023-07-25 12:00:00,141.8,141.95,141.8,141.91,24501.0,138.2008,138.347,138.2008,138.308,24501.0
2023-07-25 12:05:00,141.9,141.97,141.88,141.92,13638.0,138.2983,138.3665,138.2788,138.3178,13638.0
2023-07-25 12:10:00,141.96,142.19,141.95,142.12,19551.0,138.3567,138.5809,138.347,138.5127,19551.0
2023-07-25 12:15:00,142.14,142.38,142.1,142.1,22928.0,138.5322,138.7661,138.4932,138.4932,22928.0
2023-07-25 12:20:00,142.09,142.3,142.09,142.12,15886.0,138.4834,138.6881,138.4834,138.5127,15886.0
2023-07-25 12:25:00,142.1,142.23,142.1,142.22,12811.0,138.4932,138.6199,138.4932,138.6101,12811.0
2023-07-25 12:30:00,142.25,142.28,142.16,142.23,20378.0,138.6394,138.6686,138.5517,138.6199,20378.0
2023-07-25 12:35:00,142.24,142.3,142.21,142.29,8864.0,138.6296,138.6881,138.6004,138.6784,8864.0
2023-07-25 12:40:00,142.3,142.31,142.22,142.24,16605.0,138.6881,138.6979,138.6101,138.6296,16605.0
2023-07-25 12:45:00,142.24,142.26,142.19,142.22,11450.0,138.6296,138.6491,138.5809,138.6101,11450.0
2023-07-25 12:50:00,142.23,142.37,142.23,142.31,6763.0,138.6199,138.7563,138.6199,138.6979,6763.0
2023-07-25 12:55:00,142.3,142.36,142.18,142.22,34298.0,138.6881,138.7466,138.5712,138.6101,34298.0
2023-07-25 13:00:00,142.2,142.23,142.07,142.1,8441.0,138.5907,138.6199,138.464,138.4932,8441.0
2023-07-25 13:05:00,142.11,142.15,142.01,142.15,12338.0,138.5029,138.5419,138.4055,138.5419,12338.0
2023-07-25 13:10:00,142.17,142.23,142.14,142.22,9913.0,138.5614,138.6199,138.5322,138.6101,9913.0
2023-07-25 13:15:00,142.21,142.3,142.18,142.2,11059.0,138.6004,138.6881,138.5712,138.5907,11059.0
2023-07-25 13:20:00,142.19,142.2,142.11,142.2,9185.0,138.5809,138.5907,138.5029,138.5907,9185.0
2023-07-25 13:25:00,142.19,142.35,142.19,142.35,18585.0,138.5809,138.7368,138.5809,138.7368,18585.0
2023-07-25 13:30:00,142.35,142.44,142.31,142.36,17350.0,138.7368,138.8246,138.6979,138.7466,17350.0
2023-07-25 13:35:00,142.35,142.37,142.22,142.24,21314.0,138.7368,138.7563,138.6101,138.6296,21314.0
2023-07-25 13:40:00,142.23,142.28,142.21,142.25,5336.0,138.6199,138.6686,138.6004,138.6394,5336.0
2023-07-25 13:45:00,142.25,142.28,142.21,142.25,13858.0,138.6394,138.6686,138.6004,138.6394,13858.0
2023-07-25 13:50:00,142.27,142.48,142.23,142.47,14369.0,138.6589,138.8635,138.6199,138.8538,14369.0
2023-07-25 13:55:00,142.48,142.48,142.38,142.42,22365.0,138.8635,138.8635,138.7661,138.8051,22365.0
2023-07-25 14:00:00,142.42,142.57,142.4,142.44,31419.0,138.8051,138.9513,138.7856,138.8246,31419.0
2023-07-25 14:05:00,142.45,142.46,142.3,142.31,7758.0,138.8343,138.8441,138.6881,138.6979,7758.0
2023-07-25 14:10:00,142.36,142.39,142.31,142.36,10531.0,138.7466,138.7758,138.6979,138.7466,10531.0
2023-07-25 14:15:00,142.38,142.42,142.34,142.38,9600.0,138.7661,138.8051,138.7271,138.7661,9600.0
2023-07-25 14:20:00,142.38,142.46,142.29,142.46,20738.0,138.7661,138.8441,138.6784,138.8441,20738.0
2023-07-25 14:25:00,142.46,142.49,142.43,142.47,11827.0,138.8441,138.8733,138.8148,138.8538,11827.0
2023-07-25 14:30:00,142.46,142.55,142.41,142.52,21032.0,138.8441,138.9318,138.7953,138.9025,21032.0
2023-07-25 14:35:00,142.51,142.59,142.49,142.55,22609.0,138.8928,138.9708,138.8733,138.9318,22609.0
2023-07-25 14:40:00,142.54,142.6,142.46,142.54,23778.0,138.922,138.9805,138.8441,138.922,23778.0
2023-07-25 14:45:00,142.56,142.65,142.49,142.52,58084.0,138.9415,139.0292,138.8733,138.9025,58084.0
2023-07-25 14:50:00,142.51,142.56,142.44,142.56,16020.0,138.8928,138.9415,138.8246,138.9415,16020.0
2023-07-25 14:55:00,142.55,142.56,142.22,142.25,22911.0,138.9318,138.9415,138.6101,138.6394,22911.0
2023-07-25 15:00:00,142.24,142.36,142.21,142.35,22001.0,138.6296,138.7466,138.6004,138.7368,22001.0
2023-07-25 15:05:00,142.35,142.46,142.31,142.39,22877.0,138.7368,138.8441,138.6979,138.7758,22877.0
2023-07-25 15:10:00,142.4,142.41,142.19,142.37,25891.0,138.7856,138.7953,138.5809,138.7563,25891.0
2023-07-25 15:15:00,142.36,142.41,142.31,142.32,30499.0,138.7466,138.7953,138.6979,138.7076,30499.0
2023-07-25 15:20:00,142.34,142.47,142.3,142.31,28755.0,138.7271,138.8538,138.6881,138.6979,28755.0
2023-07-25 15:25:00,142.33,142.56,142.33,142.54,57502.0,138.7174,138.9415,138.7174,138.922,57502.0
2023-07-25 15:30:00,142.55,142.66,142.53,142.55,36352.0,138.9318,139.039,138.9123,138.9318,36352.0
2023-07-25 15:35:00,142.54,142.79,142.54,142.78,54751.0,138.922,139.1657,138.922,139.1559,54751.0
2023-07-25 15:40:00,142.79,142.84,142.59,142.61,45054.0,139.1657,139.2144,138.9708,138.9903,45054.0
2023-07-25 15:45:00,142.6,142.69,142.49,142.62,101896.0,138.9805,139.0682,138.8733,139.0,101896.0
2023-07-25 15:50:00,142.62,142.67,142.42,142.46,88503.0,139.0,139.0487,138.8051,138.8441,88503.0
2023-07-25 15:55:00,142.45,142.56,142.39,142.46,158433.0,138.8343,138.9415,138.7758,138.8441,158433.0
2023-07-26 09:30:00,141.4,141.65,140.59,140.64,107372.0,137.811,138.0546,137.0215,137.0703,107372.0
2023-07-26 09:35:00,140.64,140.79,140.09,140.12,54965.0,137.0703,137.2164,136.5342,136.5635,54965.0
2023-07-26 09:40:00,140.08,140.58,139.77,140.58,60658.0,136.5245,137.0118,136.2223,137.0118,60658.0
2023-07-26 09:45:00,140.55,141.15,140.37,140.83,95086.0,136.9825,137.5673,136.8071,137.2554,95086.0
2023-07-26 09:50:00,140.84,141.35,140.84,141.17,28938.0,137.2652,137.7622,137.2652,137.5868,28938.0
2023-07-26 09:55:00,141.14,141.15,140.8,141.06,23951.0,137.5576,137.5673,137.2262,137.4796,23951.0
2023-07-26 10:00:00,141.03,141.5,140.96,141.39,51520.0,137.4504,137.9084,137.3821,137.8012,51520.0
2023-07-26 10:05:00,141.44,141.44,141.14,141.21,38542.0,137.8499,137.8499,137.5576,137.6258,38542.0
2023-07-26 10:10:00,141.21,141.45,141.15,141.22,25452.0,137.6258,137.8597,137.5673,137.6355,25452.0
2023-07-26 10:15:00,141.22,141.37,141.16,141.31,24158.0,137.6355,137.7817,137.5771,137.7232,24158.0
2023-07-26 10:20:00,141.27,141.53,141.14,141.52,35009.0,137.6843,137.9377,137.5576,137.9279,35009.0
2023-07-26 10:25:00,141.52,141.59,141.46,141.48,32941.0,137.9279,137.9961,137.8694,137.8889,32941.0
2023-07-26 10:30:00,141.47,141.69,141.47,141.67,21614.0,137.8792,138.0936,137.8792,138.0741,21614.0
2023-07-26 10:35:00,141.66,141.66,141.38,141.45,16417.0,138.0644,138.0644,137.7915,137.8597,16417.0
2023-07-26 10:40:00,141.43,141.53,141.29,141.53,13352.0,137.8402,137.9377,137.7038,137.9377,13352.0
2023-07-26 10:45:00,141.58,141.65,141.51,141.55,23919.0,137.9864,138.0546,137.9182,137.9572,23919.0
2023-07-26 10:50:00,141.56,141.75,141.54,141.56,42533.0,137.9669,138.1521,137.9474,137.9669,42533.0
2023-07-26 10:55:00,141.53,141.54,141.29,141.44,26975.0,137.9377,137.9474,137.7038,137.8499,26975.0
2023-07-26 11:00:00,141.41,141.41,140.99,141.02,23555.0,137.8207,137.8207,137.4114,137.4406,23555.0
2023-07-26 11:05:00,141.01,141.01,140.85,140.92,15931.0,137.4309,137.4309,137.2749,137.3431,15931.0
2023-07-26 11:10:00,140.93,141.02,140.86,141.02,23721.0,137.3529,137.4406,137.2847,137.4406,23721.0
2023-07-26 11:15:00,141.06,141.3,141.05,141.17,23543.0,137.4796,137.7135,137.4698,137.5868,23543.0
2023-07-26 11:20:00,141.18,141.18,140.88,141.02,22675.0,137.5965,137.5965,137.3042,137.4406,22675.0
2023-07-26 11:25:00,141.01,141.05,140.9,140.97,14192.0,137.4309,137.4698,137.3237,137.3919,14192.0
2023-07-26 11:30:00,140.97,141.08,140.89,141.08,16751.0,137.3919,137.4991,137.3139,137.4991,16751.0
2023-07-26 11:35:00,141.09,141.11,140.95,140.96,15566.0,137.5088,137.5283,137.3724,137.3821,15566.0
2023-07-26 11:40:00,140.97,141.22,140.92,141.17,14412.0,137.3919,137.6355,137.3431,137.5868,14412.0
2023-07-26 11:45:00,141.18,141.26,141.1,141.15,17686.0,137.5965,137.6745,137.5186,137.5673,17686.0
2023-07-26 11:50:00,141.14,141.19,141.05,141.18,20707.0,137.5576,137.6063,137.4698,137.5965,20707.0
2023-07-26 11:55:00,141.16,141.3,141.13,141.26,11508.0,137.5771,137.7135,137.5478,137.6745,11508.0
2023-07-26 12:00:00,141.25,141.37,141.16,141.32,14695.0,137.6648,137.7817,137.5771,137.733,14695.0
2023-07-26 12:05:00,141.31,141.41,141.11,141.15,16858.0,137.7232,137.8207,137.5283,137.5673,16858.0
2023-07-26 12:10:00,141.15,141.2,141.11,141.11,13664.0,137.5673,137.616,137.5283,137.5283,13664.0
2023-07-26 12:15:00,141.13,141.31,141.08,141.31,17466.0,137.5478,137.7232,137.4991,137.7232,17466.0
2023-07-26 12:20:00,141.31,141.39,141.27,141.39,15986.0,137.7232,137.8012,137.6843,137.8012,15986.0
2023-07-26 12:25:00,141.38,141.39,141.25,141.26,15123.0,137.7915,137.8012,137.6648,137.6745,15123.0
2023-07-26 12:30:00,141.25,141.28,141.13,141.19,11653.0,137.6648,137.694,137.5478,137.6063,11653.0
2023-07-26 12:35:00,141.19,141.19,141.09,141.11,8145.0,137.6063,137.6063,137.5088,137.5283,8145.0
2023-07-26 12:40:00,141.08,141.09,140.99,141.01,12227.0,137.4991,137.5088,137.4114,137.4309,12227.0
2023-07-26 12:45:00,141.01,141.07,140.98,141.0,13122.0,137.4309,137.4893,137.4016,137.4211,13122.0
2023-07-26 12:50:00,141.0,141.03,141.0,141.02,8498.0,137.4211,137.4504,137.4211,137.4406,8498.0
2023-07-26 12:55:00,141.01,141.01,140.92,140.92,12554.0,137.4309,137.4309,137.3431,137.3431,12554.0
2023-07-26 13:00:00,140.91,140.94,140.87,140.92,12919.0,137.3334,137.3626,137.2944,137.3431,12919.0
2023-07-26 13:05:00,140.91,140.91,140.83,140.83,12892.0,137.3334,137.3334,137.2554,137.2554,12892.0
2023-07-26 13:10:00,140.83,141.02,140.83,141.02,14971.0,137.2554,137.4406,137.2554,137.4406,14971.0
2023-07-26 13:15:00,141.03,141.07,140.91,140.97,12529.0,137.4504,137.4893,137.3334,137.3919,12529.0
2023-07-26 13:20:00,140.96,141.01,140.96,140.99,10453.0,137.3821,137.4309,137.3821,137.4114,10453.0
2023-07-26 13:25:00,141.0,141.07,140.93,140.97,29357.0,137.4211,137.4893,137.3529,137.3919,29357.0
2023-07-26 13:30:00,140.97,140.97,140.84,140.87,28784.0,137.3919,137.3919,137.2652,137.2944,28784.0
2023-07-26 13:35:00,140.86,140.91,140.84,140.87,11706.0,137.2847,137.3334,137.2652,137.2944,11706.0
2023-07-26 13:40:00,140.86,140.92,140.82,140.92,37126.0,137.2847,137.3431,137.2457,137.3431,37126.0
2023-07-26 13:45:00,140.93,141.05,140.93,140.96,17530.0,137.3529,137.4698,137.3529,137.3821,17530.0
2023-07-26 13:50:00,140.98,140.98,140.72,140.85,39019.0,137.4016,137.4016,137.1482,137.2749,39019.0
2023-07-26 13:55:00,140.86,140.9,140.77,140.77,12875.0,137.2847,137.3237,137.197,137.197,12875.0
2023-07-26 14:00:00,140.71,140.83,140.62,140.77,35992.0,137.1385,137.2554,137.0508,137.197,35992.0
2023-07-26 14:05:00,140.79,140.85,140.71,140.75,27394.0,137.2164,137.2749,137.1385,137.1775,27394.0
2023-07-26 14:10:00,140.74,140.76,140.63,140.69,54776.0,137.1677,137.1872,137.0605,137.119,54776.0
2023-07-26 14:15:00,140.7,140.76,140.65,140.75,24916.0,137.1287,137.1872,137.08,137.1775,24916.0
2023-07-26 14:20:00,140.75,140.86,140.66,140.66,26428.0,137.1775,137.2847,137.0897,137.0897,26428.0
2023-07-26 14:25:00,140.68,140.69,140.5,140.56,19421.0,137.1092,137.119,136.9338,136.9923,19421.0
2023-07-26 14:30:00,140.55,140.76,140.55,140.69,22035.0,136.9825,137.1872,136.9825,137.119,22035.0
2023-07-26 14:35:00,140.71,141.18,140.71,141.15,44520.0,137.1385,137.5965,137.1385,137.5673,44520.0
2023-07-26 14:40:00,141.15,141.15,140.84,140.92,40128.0,137.5673,137.5673,137.2652,137.3431,40128.0
2023-07-26 14:45:00,140.94,141.0,140.84,140.88,17563.0,137.3626,137.4211,137.2652,137.3042,17563.0
2023-07-26 14:50:00,140.88,141.0,140.82,140.98,19086.0,137.3042,137.4211,137.2457,137.4016,19086.0
2023-07-26 14:55:00,140.98,141.0,140.8,140.87,21411.0,137.4016,137.4211,137.2262,137.2944,21411.0
2023-07-26 15:00:00,140.88,140.91,140.76,140.86,20369.0,137.3042,137.3334,137.1872,137.2847,20369.0
2023-07-26 15:05:00,140.86,140.94,140.44,140.53,64541.0,137.2847,137.3626,136.8753,136.963,64541.0
2023-07-26 15:10:00,140.51,140.71,140.51,140.57,33431.0,136.9436,137.1385,136.9436,137.002,33431.0
2023-07-26 15:15:00,140.55,140.6,140.38,140.48,37061.0,136.9825,137.0313,136.8169,136.9143,37061.0
2023-07-26 15:20:00,140.5,140.72,140.5,140.64,39903.0,136.9338,137.1482,136.9338,137.0703,39903.0
2023-07-26 15:25:00,140.64,140.65,140.55,140.58,34451.0,137.0703,137.08,136.9825,137.0118,34451.0
2023-07-26 15:30:00,140.58,140.69,140.51,140.69,42597.0,137.0118,137.119,136.9436,137.119,42597.0
2023-07-26 15:35:00,140.69,140.81,140.68,140.73,44745.0,137.119,137.2359,137.1092,137.158,44745.0
2023-07-26 15:40:00,140.73,140.89,140.69,140.89,79913.0,137.158,137.3139,137.119,137.3139,79913.0
2023-07-26 15:45:00,140.9,140.97,140.87,140.91,51701.0,137.3237,137.3919,137.2944,137.3334,51701.0
2023-07-26 15:50:00,140.88,141.02,140.87,140.95,73984.0,137.3042,137.4406,137.2944,137.3724,73984.0
2023-07-26 15:55:00,140.95,141.11,140.91,141.1,181712.0,137.3724,137.5283,137.3334,137.5186,181712.0
2023-07-27 09:30:00,141.68,142.23,141.25,141.41,66575.0,138.0839,138.6199,137.6648,137.8207,66575.0
2023-07-27 09:35:00,141.45,142.39,141.43,142.2,34982.0,137.8597,138.7758,137.8402,138.5907,34982.0
2023-07-27 09:40:00,142.21,142.55,142.11,142.3,54192.0,138.6004,138.9318,138.5029,138.6881,54192.0
2023-07-27 09:45:00,142.3,142.42,141.64,141.73,43968.0,138.6881,138.8051,138.0449,138.1326,43968.0
2023-07-27 09:50:00,141.71,141.9,141.57,141.78,26914.0,138.1131,138.2983,137.9766,138.1813,26914.0
2023-07-27 09:55:00,141.77,141.77,141.45,141.71,18244.0,138.1716,138.1716,137.8597,138.1131,18244.0
2023-07-27 10:00:00,141.69,141.8,141.53,141.73,28777.0,138.0936,138.2008,137.9377,138.1326,28777.0
2023-07-27 10:05:00,141.76,141.83,141.49,141.53,31206.0,138.1618,138.23,137.8987,137.9377,31206.0
2023-07-27 10:10:00,141.52,141.72,141.45,141.72,23426.0,137.9279,138.1228,137.8597,138.1228,23426.0
2023-07-27 10:15:00,141.71,141.76,141.55,141.69,26773.0,138.1131,138.1618,137.9572,138.0936,26773.0
2023-07-27 10:20:00,141.71,141.86,141.66,141.72,30501.0,138.1131,138.2593,138.0644,138.1228,30501.0
2023-07-27 10:25:00,141.69,141.74,141.53,141.67,21985.0,138.0936,138.1423,137.9377,138.0741,21985.0
2023-07-27 10:30:00,141.68,141.76,141.61,141.65,26924.0,138.0839,138.1618,138.0156,138.0546,26924.0
2023-07-27 10:35:00,141.64,141.77,141.57,141.59,40459.0,138.0449,138.1716,137.9766,137.9961,40459.0
2023-07-27 10:40:00,141.58,141.58,141.34,141.39,29917.0,137.9864,137.9864,137.7525,137.8012,29917.0
2023-07-27 10:45:00,141.39,141.61,141.35,141.39,44036.0,137.8012,138.0156,137.7622,137.8012,44036.0
2023-07-27 10:50:00,141.39,141.41,141.05,141.07,34461.0,137.8012,137.8207,137.4698,137.4893,34461.0
2023-07-27 10:55:00,141.09,141.27,140.89,140.9,42672.0,137.5088,137.6843,137.3139,137.3237,42672.0
2023-07-27 11:00:00,140.94,141.21,140.89,141.21,28463.0,137.3626,137.6258,137.3139,137.6258,28463.0
2023-07-27 11:05:00,141.2,141.22,140.89,140.89,38067.0,137.616,137.6355,137.3139,137.3139,38067.0
2023-07-27 11:10:00,140.9,140.92,140.76,140.81,30640.0,137.3237,137.3431,137.1872,137.2359,30640.0
2023-07-27 11:15:00,140.79,140.97,140.75,140.95,22314.0,137.2164,137.3919,137.1775,137.3724,22314.0
2023-07-27 11:20:00,140.95,141.14,140.95,141.04,23919.0,137.3724,137.5576,137.3724,137.4601,23919.0
2023-07-27 11:25:00,141.03,141.24,141.01,141.24,23587.0,137.4504,137.655,137.4309,137.655,23587.0
2023-07-27 11:30:00,141.25,141.35,141.17,141.28,21561.0,137.6648,137.7622,137.5868,137.694,21561.0
2023-07-27 11:35:00,141.3,141.4,141.12,141.35,17130.0,137.7135,137.811,137.5381,137.7622,17130.0
2023-07-27 11:40:00,141.36,141.38,141.24,141.32,15525.0,137.772,137.7915,137.655,137.733,15525.0
2023-07-27 11:45:00,141.32,141.32,141.01,141.01,16088.0,137.733,137.733,137.4309,137.4309,16088.0
2023-07-27 11:50:00,141.0,141.14,140.95,140.98,23117.0,137.4211,137.5576,137.3724,137.4016,23117.0
2023-07-27 11:55:00,140.97,140.99,140.69,140.85,24060.0,137.3919,137.4114,137.119,137.2749,24060.0
2023-07-27 12:00:00,140.86,140.96,140.84,140.95,15070.0,137.2847,137.3821,137.2652,137.3724,15070.0
2023-07-27 12:05:00,140.94,141.11,140.89,141.11,22568.0,137.3626,137.5283,137.3139,137.5283,22568.0
2023-07-27 12:10:00,141.11,141.21,141.03,141.11,21790.0,137.5283,137.6258,137.4504,137.5283,21790.0
2023-07-27 12:15:00,141.1,141.14,140.94,140.96,24545.0,137.5186,137.5576,137.3626,137.3821,24545.0
2023-07-27 12:20:00,140.95,141.02,140.88,141.0,16220.0,137.3724,137.4406,137.3042,137.4211,16220.0
2023-07-27 12:25:00,141.0,141.01,140.93,140.94,19664.0,137.4211,137.4309,137.3529,137.3626,19664.0
2023-07-27 12:30:00,140.94,141.06,140.91,141.04,25311.0,137.3626,137.4796,137.3334,137.4601,25311.0
2023-07-27 12:35:00,141.03,141.04,140.93,140.94,16117.0,137.4504,137.4601,137.3529,137.3626,16117.0
2023-07-27 12:40:00,140.94,140.97,140.87,140.94,27020.0,137.3626,137.3919,137.2944,137.3626,27020.0
2023-07-27 12:45:00,140.94,141.24,140.94,141.19,18869.0,137.3626,137.655,137.3626,137.6063,18869.0
2023-07-27 12:50:00,141.21,141.29,141.06,141.11,18110.0,137.6258,137.7038,137.4796,137.5283,18110.0
2023-07-27 12:55:00,141.14,141.15,141.01,141.15,18282.0,137.5576,137.5673,137.4309,137.5673,18282.0
2023-07-27 13:00:00,141.17,141.29,141.14,141.17,18731.0,137.5868,137.7038,137.5576,137.5868,18731.0
2023-07-27 13:05:00,141.15,141.15,140.78,141.14,27923.0,137.5673,137.5673,137.2067,137.5576,27923.0
2023-07-27 13:10:00,141.12,141.15,141.0,141.05,16437.0,137.5381,137.5673,137.4211,137.4698,16437.0
2023-07-27 13:15:00,141.05,141.06,140.81,140.94,35838.0,137.4698,137.4796,137.2359,137.3626,35838.0
2023-07-27 13:20:00,140.92,140.96,140.78,140.92,28593.0,137.3431,137.3821,137.2067,137.3431,28593.0
2023-07-27 13:25:00,140.92,140.96,140.81,140.81,21257.0,137.3431,137.3821,137.2359,137.2359,21257.0
2023-07-27 13:30:00,140.8,140.81,140.69,140.71,24247.0,137.2262,137.2359,137.119,137.1385,24247.0
2023-07-27 13:35:00,140.69,140.69,140.4,140.48,39214.0,137.119,137.119,136.8363,136.9143,39214.0
2023-07-27 13:40:00,140.49,140.63,140.44,140.58,27573.0,136.9241,137.0605,136.8753,137.0118,27573.0
2023-07-27 13:45:00,140.59,140.62,140.49,140.51,29215.0,137.0215,137.0508,136.9241,136.9436,29215.0
2023-07-27 13:50:00,140.5,140.56,140.49,140.55,20031.0,136.9338,136.9923,136.9241,136.9825,20031.0
2023-07-27 13:55:00,140.57,140.65,140.46,140.51,28981.0,137.002,137.08,136.8948,136.9436,28981.0
2023-07-27 14:00:00,140.51,140.64,140.42,140.46,28970.0,136.9436,137.0703,136.8558,136.8948,28970.0
2023-07-27 14:05:00,140.46,140.46,140.21,140.38,46374.0,136.8948,136.8948,136.6512,136.8169,46374.0
2023-07-27 14:10:00,140.38,140.38,140.09,140.15,42676.0,136.8169,136.8169,136.5342,136.5927,42676.0
2023-07-27 14:15:00,140.15,140.24,140.11,140.2,31152.0,136.5927,136.6804,136.5537,136.6414,31152.0
2023-07-27 14:20:00,140.21,140.27,139.89,139.92,57713.0,136.6512,136.7096,136.3393,136.3685,57713.0
2023-07-27 14:25:00,139.91,139.91,139.65,139.74,51900.0,136.3588,136.3588,136.1054,136.1931,51900.0
2023-07-27 14:30:00,139.74,139.81,139.6,139.72,39515.0,136.1931,136.2613,136.0567,136.1736,39515.0
2023-07-27 14:35:00,139.7,139.78,139.58,139.75,47826.0,136.1541,136.2321,136.0372,136.2028,47826.0
2023-07-27 14:40:00,139.76,139.9,139.72,139.9,30402.0,136.2126,136.349,136.1736,136.349,30402.0
2023-07-27 14:45:00,139.88,140.02,139.85,139.92,29135.0,136.3295,136.466,136.3003,136.3685,29135.0
2023-07-27 14:50:00,139.91,140.19,139.87,140.16,24285.0,136.3588,136.6317,136.3198,136.6024,24285.0
2023-07-27 14:55:00,140.15,140.2,139.92,139.94,47056.0,136.5927,136.6414,136.3685,136.388,47056.0
2023-07-27 15:00:00,139.94,140.19,139.91,140.19,25184.0,136.388,136.6317,136.3588,136.6317,25184.0
2023-07-27 15:05:00,140.19,140.19,139.84,140.01,84331.0,136.6317,136.6317,136.2906,136.4562,84331.0
2023-07-27 15:10:00,140.01,140.18,139.98,140.02,65887.0,136.4562,136.6219,136.427,136.466,65887.0
2023-07-27 15:15:00,140.02,140.09,139.95,140.04,28860.0,136.466,136.5342,136.3978,136.4855,28860.0
2023-07-27 15:20:00,140.05,140.2,140.01,140.12,50111.0,136.4952,136.6414,136.4562,136.5635,50111.0
2023-07-27 15:25:00,140.12,140.3,140.11,140.11,78379.0,136.5635,136.7389,136.5537,136.5537,78379.0
2023-07-27 15:30:00,140.11,140.12,139.84,139.9,63244.0,136.5537,136.5635,136.2906,136.349,63244.0
2023-07-27 15:35:00,139.93,139.96,139.77,139.91,48548.0,136.3783,136.4075,136.2223,136.3588,48548.0
2023-07-27 15:40:00,139.92,139.98,139.73,139.76,74612.0,136.3685,136.427,136.1834,136.2126,74612.0
2023-07-27 15:45:00,139.76,139.84,139.5,139.58,78819.0,136.2126,136.2906,135.9592,136.0372,78819.0
2023-07-27 15:50:00,139.59,139.89,139.39,139.59,146494.0,136.0469,136.3393,135.852,136.0469,146494.0
2023-07-27 15:55:00,139.59,140.02,139.58,139.78,302212.0,136.0469,136.466,136.0372,136.2321,302212.0
2023-07-28 09:30:00,138.93,141.07,138.34,140.21,305518.0,135.4037,137.4893,134.8286,136.6512,305518.0
2023-07-28 09:35:00,140.17,140.66,139.53,140.0,197724.0,136.6122,137.0897,135.9884,136.4465,197724.0
2023-07-28 09:40:00,140.04,141.37,139.93,140.69,99515.0,136.4855,137.7817,136.3783,137.119,99515.0
2023-07-28 09:45:00,140.71,141.27,140.11,141.02,119554.0,137.1385,137.6843,136.5537,137.4406,119554.0
2023-07-28 09:50:00,140.94,141.31,140.45,141.07,121146.0,137.3626,137.7232,136.8851,137.4893,121146.0
2023-07-28 09:55:00,141.2,141.72,141.04,141.44,96188.0,137.616,138.1228,137.4601,137.8499,96188.0
2023-07-28 10:00:00,141.49,141.49,140.16,140.22,236224.0,137.8987,137.8987,136.6024,136.6609,236224.0
2023-07-28 10:05:00,140.28,140.63,140.16,140.22,67300.0,136.7194,137.0605,136.6024,136.6609,67300.0
2023-07-28 10:10:00,140.22,140.41,140.0,140.38,94661.0,136.6609,136.8461,136.4465,136.8169,94661.0
2023-07-28 10:15:00,140.4,140.69,140.22,140.64,158401.0,136.8363,137.119,136.6609,137.0703,158401.0
2023-07-28 10:20:00,140.65,140.73,140.45,140.62,75946.0,137.08,137.158,136.8851,137.0508,75946.0
2023-07-28 10:25:00,140.59,141.17,140.47,141.02,58195.0,137.0215,137.5868,136.9046,137.4406,58195.0
2023-07-28 10:30:00,141.02,141.16,140.79,141.16,50371.0,137.4406,137.5771,137.2164,137.5771,50371.0
2023-07-28 10:35:00,141.13,141.13,140.82,141.05,34308.0,137.5478,137.5478,137.2457,137.4698,34308.0
2023-07-28 10:40:00,141.01,141.12,140.86,140.95,28276.0,137.4309,137.5381,137.2847,137.3724,28276.0
2023-07-28 10:45:00,140.96,141.42,140.94,141.09,45554.0,137.3821,137.8305,137.3626,137.5088,45554.0
2023-07-28 10:50:00,141.11,141.65,141.07,141.65,89577.0,137.5283,138.0546,137.4893,138.0546,89577.0
2023-07-28 10:55:00,141.62,141.78,141.37,141.42,65906.0,138.0254,138.1813,137.7817,137.8305,65906.0
2023-07-28 11:00:00,141.41,142.04,141.37,142.0,99485.0,137.8207,138.4347,137.7817,138.3957,99485.0
2023-07-28 11:05:00,141.97,142.14,141.81,141.83,41192.0,138.3665,138.5322,138.2106,138.23,41192.0
2023-07-28 11:10:00,141.85,141.91,141.14,141.2,36427.0,138.2495,138.308,137.5576,137.616,36427.0
2023-07-28 11:15:00,141.23,141.3,140.81,141.05,42256.0,137.6453,137.7135,137.2359,137.4698,42256.0
2023-07-28 11:20:00,141.08,141.42,141.08,141.33,44893.0,137.4991,137.8305,137.4991,137.7427,44893.0
2023-07-28 11:25:00,141.35,141.5,141.13,141.19,30428.0,137.7622,137.9084,137.5478,137.6063,30428.0
2023-07-28 11:30:00,141.2,141.39,141.05,141.05,24264.0,137.616,137.8012,137.4698,137.4698,24264.0
2023-07-28 11:35:00,141.04,141.57,141.04,141.47,27079.0,137.4601,137.9766,137.4601,137.8792,27079.0
2023-07-28 11:40:00,141.47,141.64,141.44,141.53,24496.0,137.8792,138.0449,137.8499,137.9377,24496.0
2023-07-28 11:45:00,141.51,141.58,141.36,141.38,50698.0,137.9182,137.9864,137.772,137.7915,50698.0
2023-07-28 11:50:00,141.37,141.45,141.18,141.38,32974.0,137.7817,137.8597,137.5965,137.7915,32974.0
2023-07-28 11:55:00,141.35,141.76,141.33,141.54,53134.0,137.7622,138.1618,137.7427,137.9474,53134.0
2023-07-28 12:00:00,141.7,141.71,141.39,141.57,55105.0,138.1033,138.1131,137.8012,137.9766,55105.0
2023-07-28 12:05:00,141.56,141.65,141.15,141.15,30118.0,137.9669,138.0546,137.5673,137.5673,30118.0
2023-07-28 12:10:00,141.15,141.4,141.11,141.27,23281.0,137.5673,137.811,137.5283,137.6843,23281.0
2023-07-28 12:15:00,141.29,141.39,140.99,141.01,43628.0,137.7038,137.8012,137.4114,137.4309,43628.0
2023-07-28 12:20:00,141.02,141.33,141.01,141.2,31325.0,137.4406,137.7427,137.4309,137.616,31325.0
2023-07-28 12:25:00,141.19,141.46,141.19,141.44,28496.0,137.6063,137.8694,137.6063,137.8499,28496.0
2023-07-28 12:30:00,141.46,141.59,141.35,141.44,30516.0,137.8694,137.9961,137.7622,137.8499,30516.0
2023-07-28 12:35:00,141.45,141.62,141.43,141.53,20103.0,137.8597,138.0254,137.8402,137.9377,20103.0
2023-07-28 12:40:00,141.53,141.61,141.23,141.31,27486.0,137.9377,138.0156,137.6453,137.7232,27486.0
2023-07-28 12:45:00,141.34,141.53,141.2,141.24,36960.0,137.7525,137.9377,137.616,137.655,36960.0
2023-07-28 12:50:00,141.24,141.41,141.17,141.37,20088.0,137.655,137.8207,137.5868,137.7817,20088.0
2023-07-28 12:55:00,141.35,141.45,141.18,141.33,34452.0,137.7622,137.8597,137.5965,137.7427,34452.0
2023-07-28 13:00:00,141.32,141.59,141.31,141.49,22744.0,137.733,137.9961,137.7232,137.8987,22744.0
2023-07-28 13:05:00,141.46,141.72,141.39,141.69,22698.0,137.8694,138.1228,137.8012,138.0936,22698.0
2023-07-28 13:10:00,141.71,141.82,141.62,141.74,16664.0,138.1131,138.2203,138.0254,138.1423,16664.0
2023-07-28 13:15:00,141.78,141.87,141.6,141.63,28732.0,138.1813,138.269,138.0059,138.0351,28732.0
2023-07-28 13:20:00,141.61,141.86,141.55,141.8,26658.0,138.0156,138.2593,137.9572,138.2008,26658.0
2023-07-28 13:25:00,141.78,141.9,141.74,141.75,42568.0,138.1813,138.2983,138.1423,138.1521,42568.0
2023-07-28 13:30:00,141.75,141.75,141.35,141.36,24597.0,138.1521,138.1521,137.7622,137.772,24597.0
2023-07-28 13:35:00,141.4,141.48,141.23,141.27,34438.0,137.811,137.8889,137.6453,137.6843,34438.0
2023-07-28 13:40:00,141.3,141.3,140.97,141.06,27746.0,137.7135,137.7135,137.3919,137.4796,27746.0
2023-07-28 13:45:00,141.07,141.33,141.04,141.16,24496.0,137.4893,137.7427,137.4601,137.5771,24496.0
2023-07-28 13:50:00,141.2,141.5,141.19,141.48,27946.0,137.616,137.9084,137.6063,137.8889,27946.0
2023-07-28 13:55:00,141.47,141.47,141.03,141.13,41183.0,137.8792,137.8792,137.4504,137.5478,41183.0
2023-07-28 14:00:00,141.1,141.57,141.08,141.51,54797.0,137.5186,137.9766,137.4991,137.9182,54797.0
2023-07-28 14:05:00,141.5,141.55,141.38,141.47,17778.0,137.9084,137.9572,137.7915,137.8792,17778.0
2023-07-28 14:10:00,141.46,141.48,140.96,141.12,69391.0,137.8694,137.8889,137.3821,137.5381,69391.0
2023-07-28 14:15:00,141.16,141.29,141.07,141.17,24051.0,137.5771,137.7038,137.4893,137.5868,24051.0
2023-07-28 14:20:00,141.13,141.33,141.07,141.31,27246.0,137.5478,137.7427,137.4893,137.7232,27246.0
2023-07-28 14:25:00,141.3,141.3,141.17,141.23,25637.0,137.7135,137.7135,137.5868,137.6453,25637.0
2023-07-28 14:30:00,141.23,141.27,141.07,141.1,24419.0,137.6453,137.6843,137.4893,137.5186,24419.0
2023-07-28 14:35:00,141.09,141.25,141.02,141.25,28980.0,137.5088,137.6648,137.4406,137.6648,28980.0
2023-07-28 14:40:00,141.22,141.37,141.15,141.37,22357.0,137.6355,137.7817,137.5673,137.7817,22357.0
2023-07-28 14:45:00,141.38,141.7,141.38,141.68,37479.0,137.7915,138.1033,137.7915,138.0839,37479.0
2023-07-28 14:50:00,141.68,141.9,141.68,141.78,28824.0,138.0839,138.2983,138.0839,138.1813,28824.0
2023-07-28 14:55:00,141.78,141.86,141.55,141.63,29991.0,138.1813,138.2593,137.9572,138.0351,29991.0
2023-07-28 15:00:00,141.63,141.8,141.54,141.75,29436.0,138.0351,138.2008,137.9474,138.1521,29436.0
2023-07-28 15:05:00,141.75,141.93,141.75,141.84,35076.0,138.1521,138.3275,138.1521,138.2398,35076.0
2023-07-28 15:10:00,141.83,141.94,141.69,141.69,39818.0,138.23,138.3373,138.0936,138.0936,39818.0
2023-07-28 15:15:00,141.67,141.71,141.5,141.62,41264.0,138.0741,138.1131,137.9084,138.0254,41264.0
2023-07-28 15:20:00,141.61,141.64,141.43,141.46,38622.0,138.0156,138.0449,137.8402,137.8694,38622.0
2023-07-28 15:25:00,141.46,141.74,141.46,141.59,42648.0,137.8694,138.1423,137.8694,137.9961,42648.0
2023-07-28 15:30:00,141.59,141.79,141.57,141.76,44586.0,137.9961,138.1911,137.9766,138.1618,44586.0
2023-07-28 15:35:00,141.75,141.82,141.44,141.49,55255.0,138.1521,138.2203,137.8499,137.8987,55255.0
2023-07-28 15:40:00,141.48,141.5,141.21,141.36,52061.0,137.8889,137.9084,137.6258,137.772,52061.0
2023-07-28 15:45:00,141.35,141.36,141.13,141.15,65288.0,137.7622,137.772,137.5478,137.5673,65288.0
2023-07-28 15:50:00,141.14,141.21,140.79,140.85,182303.0,137.5576,137.6258,137.2164,137.2749,182303.0
2023-07-28 15:55:00,140.87,140.95,140.54,140.86,377581.0,137.2944,137.3724,136.9728,137.2847,377581.0
2023-07-31 09:30:00,140.53,140.6,139.2,139.2,100175.0,136.963,137.0313,135.6668,135.6668,100175.0
2023-07-31 09:35:00,139.24,139.61,139.08,139.61,41681.0,135.7058,136.0664,135.5498,136.0664,41681.0
2023-07-31 09:40:00,139.58,139.59,139.08,139.22,60338.0,136.0372,136.0469,135.5498,135.6863,60338.0
2023-07-31 09:45:00,139.2,139.52,139.02,139.22,45156.0,135.6668,135.9787,135.4914,135.6863,45156.0
2023-07-31 09:50:00,139.21,139.56,139.12,139.19,28787.0,135.6765,136.0177,135.5888,135.6571,28787.0
2023-07-31 09:55:00,139.16,139.21,138.8,138.85,60243.0,135.6278,135.6765,135.277,135.3257,60243.0
2023-07-31 10:00:00,138.86,139.08,138.63,138.64,66412.0,135.3354,135.5498,135.1113,135.121,66412.0
2023-07-31 10:05:00,138.68,138.75,138.12,138.14,53736.0,135.16,135.2282,134.6142,134.6337,53736.0
2023-07-31 10:10:00,138.11,138.35,137.85,138.11,78041.0,134.6045,134.8384,134.3511,134.6045,78041.0
2023-07-31 10:15:00,138.14,138.17,137.55,137.55,47038.0,134.6337,134.6629,134.0587,134.0587,47038.0
2023-07-31 10:20:00,137.55,137.66,137.39,137.58,67722.0,134.0587,134.1659,133.9027,134.0879,67722.0
2023-07-31 10:25:00,137.6,137.76,137.49,137.66,43912.0,134.1074,134.2634,134.0002,134.1659,43912.0
2023-07-31 10:30:00,137.67,137.82,137.64,137.68,41760.0,134.1756,134.3218,134.1464,134.1854,41760.0
2023-07-31 10:35:00,137.69,137.77,137.52,137.54,46692.0,134.1951,134.2731,134.0294,134.0489,46692.0
2023-07-31 10:40:00,137.56,137.7,137.41,137.68,37450.0,134.0684,134.2049,133.9222,134.1854,37450.0
2023-07-31 10:45:00,137.7,138.26,137.63,138.17,43471.0,134.2049,134.7507,134.1367,134.6629,43471.0
2023-07-31 10:50:00,138.18,138.43,138.08,138.32,31777.0,134.6727,134.9163,134.5752,134.8091,31777.0
2023-07-31 10:55:00,138.35,138.52,138.35,138.52,20853.0,134.8384,135.0041,134.8384,135.0041,20853.0
2023-07-31 11:00:00,138.52,138.58,138.49,138.54,30375.0,135.0041,135.0625,134.9748,135.0236,30375.0
2023-07-31 11:05:00,138.56,138.61,138.34,138.38,42009.0,135.043,135.0918,134.8286,134.8676,42009.0
2023-07-31 11:10:00,138.36,138.48,138.21,138.43,27582.0,134.8481,134.9651,134.7019,134.9163,27582.0
2023-07-31 11:15:00,138.4,138.53,138.29,138.53,46813.0,134.8871,135.0138,134.7799,135.0138,46813.0
2023-07-31 11:20:00,138.5,138.65,138.38,138.55,30713.0,134.9846,135.1308,134.8676,135.0333,30713.0
2023-07-31 11:25:00,138.57,138.59,138.38,138.47,20486.0,135.0528,135.0723,134.8676,134.9553,20486.0
2023-07-31 11:30:00,138.47,138.48,138.15,138.22,23027.0,134.9553,134.9651,134.6435,134.7117,23027.0
2023-07-31 11:35:00,138.23,138.51,138.14,138.51,17867.0,134.7214,134.9943,134.6337,134.9943,17867.0
2023-07-31 11:40:00,138.51,138.54,138.26,138.46,21552.0,134.9943,135.0236,134.7507,134.9456,21552.0
2023-07-31 11:45:00,138.49,138.49,138.27,138.35,80994.0,134.9748,134.9748,134.7604,134.8384,80994.0
2023-07-31 11:50:00,138.35,138.36,138.03,138.08,19395.0,134.8384,134.8481,134.5265,134.5752,19395.0
2023-07-31 11:55:00,138.06,138.18,138.04,138.13,13905.0,134.5557,134.6727,134.5362,134.624,13905.0
2023-07-31 12:00:00,138.14,138.21,138.01,138.15,23331.0,134.6337,134.7019,134.507,134.6435,23331.0
2023-07-31 12:05:00,138.12,138.21,138.06,138.21,26432.0,134.6142,134.7019,134.5557,134.7019,26432.0
2023-07-31 12:10:00,138.22,138.44,138.19,138.35,16563.0,134.7117,134.9261,134.6824,134.8384,16563.0
2023-07-31 12:15:00,138.34,138.4,138.28,138.33,20001.0,134.8286,134.8871,134.7702,134.8189,20001.0
2023-07-31 12:20:00,138.33,138.33,138.17,138.24,14645.0,134.8189,134.8189,134.6629,134.7312,14645.0
2023-07-31 12:25:00,138.23,138.27,138.17,138.24,12215.0,134.7214,134.7604,134.6629,134.7312,12215.0
2023-07-31 12:30:00,138.21,138.21,137.9,137.96,30579.0,134.7019,134.7019,134.3998,134.4583,30579.0
2023-07-31 12:35:00,137.97,137.99,137.84,137.89,31513.0,134.468,134.4875,134.3413,134.3901,31513.0
2023-07-31 12:40:00,137.92,138.01,137.89,137.91,27934.0,134.4193,134.507,134.3901,134.4095,27934.0
2023-07-31 12:45:00,137.91,137.92,137.65,137.68,42817.0,134.4095,134.4193,134.1561,134.1854,42817.0
2023-07-31 12:50:00,137.68,137.7,137.61,137.65,23506.0,134.1854,134.2049,134.1172,134.1561,23506.0
2023-07-31 12:55:00,137.66,137.7,137.46,137.5,33064.0,134.1659,134.2049,133.971,134.01,33064.0
2023-07-31 13:00:00,137.49,137.55,137.25,137.46,41362.0,134.0002,134.0587,133.7663,133.971,41362.0
2023-07-31 13:05:00,137.4,137.64,137.39,137.63,29197.0,133.9125,134.1464,133.9027,134.1367,29197.0
2023-07-31 13:10:00,137.65,137.79,137.62,137.76,19458.0,134.1561,134.2926,134.1269,134.2634,19458.0
2023-07-31 13:15:00,137.75,137.77,137.51,137.52,39241.0,134.2536,134.2731,134.0197,134.0294,39241.0
2023-07-31 13:20:00,137.5,137.59,137.48,137.53,12284.0,134.01,134.0977,133.9905,134.0392,12284.0
2023-07-31 13:25:00,137.53,137.87,137.51,137.83,35573.0,134.0392,134.3706,134.0197,134.3316,35573.0
2023-07-31 13:30:00,137.83,137.95,137.8,137.82,28111.0,134.3316,134.4485,134.3023,134.3218,28111.0
2023-07-31 13:35:00,137.83,137.84,137.69,137.84,16071.0,134.3316,134.3413,134.1951,134.3413,16071.0
2023-07-31 13:40:00,137.87,138.0,137.83,137.97,32718.0,134.3706,134.4973,134.3316,134.468,32718.0
2023-07-31 13:45:00,138.0,138.0,137.7,137.73,33135.0,134.4973,134.4973,134.2049,134.2341,33135.0
2023-07-31 13:50:00,137.73,137.76,137.6,137.73,20476.0,134.2341,134.2634,134.1074,134.2341,20476.0
2023-07-31 13:55:00,137.72,137.92,137.72,137.92,16396.0,134.2244,134.4193,134.2244,134.4193,16396.0
2023-07-31 14:00:00,137.94,137.94,137.72,137.73,26580.0,134.4388,134.4388,134.2244,134.2341,26580.0
2023-07-31 14:05:00,137.76,137.85,137.59,137.63,82995.0,134.2634,134.3511,134.0977,134.1367,82995.0
2023-07-31 14:10:00,137.65,137.91,137.64,137.85,24111.0,134.1561,134.4095,134.1464,134.3511,24111.0
2023-07-31 14:15:00,137.85,137.85,137.71,137.73,23627.0,134.3511,134.3511,134.2146,134.2341,23627.0
2023-07-31 14:20:00,137.72,137.97,137.69,137.89,43831.0,134.2244,134.468,134.1951,134.3901,43831.0
2023-07-31 14:25:00,137.89,137.96,137.71,137.73,54602.0,134.3901,134.4583,134.2146,134.2341,54602.0
2023-07-31 14:30:00,137.72,137.75,137.69,137.71,24724.0,134.2244,134.2536,134.1951,134.2146,24724.0
2023-07-31 14:35:00,137.71,137.78,137.59,137.63,33377.0,134.2146,134.2828,134.0977,134.1367,33377.0
2023-07-31 14:40:00,137.63,137.65,137.5,137.51,35406.0,134.1367,134.1561,134.01,134.0197,35406.0
2023-07-31 14:45:00,137.53,137.55,137.38,137.49,65533.0,134.0392,134.0587,133.893,134.0002,65533.0
2023-07-31 14:50:00,137.49,137.58,137.47,137.49,37678.0,134.0002,134.0879,133.9807,134.0002,37678.0
2023-07-31 14:55:00,137.48,137.68,137.47,137.65,22637.0,133.9905,134.1854,133.9807,134.1561,22637.0
2023-07-31 15:00:00,137.63,137.64,137.5,137.52,25457.0,134.1367,134.1464,134.01,134.0294,25457.0
2023-07-31 15:05:00,137.54,137.58,137.5,137.54,30146.0,134.0489,134.0879,134.01,134.0489,30146.0
2023-07-31 15:10:00,137.54,137.66,137.5,137.64,39894.0,134.0489,134.1659,134.01,134.1464,39894.0
2023-07-31 15:15:00,137.65,137.68,137.53,137.68,28601.0,134.1561,134.1854,134.0392,134.1854,28601.0
2023-07-31 15:20:00,137.67,137.68,137.5,137.52,35848.0,134.1756,134.1854,134.01,134.0294,35848.0
2023-07-31 15:25:00,137.52,137.53,137.39,137.52,52675.0,134.0294,134.0392,133.9027,134.0294,52675.0
2023-07-31 15:30:00,137.52,137.74,137.52,137.66,66134.0,134.0294,134.2439,134.0294,134.1659,66134.0
2023-07-31 15:35:00,137.65,137.66,137.33,137.35,52453.0,134.1561,134.1659,133.8443,133.8638,52453.0
2023-07-31 15:40:00,137.35,137.49,137.35,137.43,45487.0,133.8638,134.0002,133.8638,133.9417,45487.0
2023-07-31 15:45:00,137.44,137.46,137.19,137.3,68462.0,133.9515,133.971,133.7078,133.815,68462.0
2023-07-31 15:50:00,137.32,137.76,137.31,137.66,173956.0,133.8345,134.2634,133.8248,134.1659,173956.0
2023-07-31 15:55:00,137.64,137.81,137.51,137.81,345966.0,134.1464,134.3121,134.0197,134.3121,345966.0
2023-08-01 09:30:00,138.11,138.45,137.59,138.13,111670.0,134.6045,134.9358,134.0977,134.624,111670.0
2023-08-01 09:35:00,138.09,138.13,137.56,137.56,22666.0,134.585,134.624,134.0684,134.0684,22666.0
2023-08-01 09:40:00,137.56,137.8,137.39,137.42,33181.0,134.0684,134.3023,133.9027,133.932,33181.0
2023-08-01 09:45:00,137.43,137.5,137.08,137.14,23131.0,133.9417,134.01,133.6006,133.6591,23131.0
2023-08-01 09:50:00,137.12,137.37,136.91,137.32,30550.0,133.6396,133.8833,133.4349,133.8345,30550.0
2023-08-01 09:55:00,137.33,137.34,136.9,136.93,26806.0,133.8443,133.854,133.4252,133.4544,26806.0
2023-08-01 10:00:00,136.91,137.23,136.86,137.14,57374.0,133.4349,133.7468,133.3862,133.6591,57374.0
2023-08-01 10:05:00,137.12,137.15,136.54,136.59,44790.0,133.6396,133.6688,133.0743,133.1231,44790.0
2023-08-01 10:10:00,136.55,136.59,136.2,136.32,45323.0,133.0841,133.1231,132.7429,132.8599,45323.0
2023-08-01 10:15:00,136.28,136.67,136.17,136.67,57192.0,132.8209,133.201,132.7137,133.201,57192.0
2023-08-01 10:20:00,136.65,136.72,136.61,136.65,34002.0,133.1815,133.2498,133.1425,133.1815,34002.0
2023-08-01 10:25:00,136.66,136.66,136.23,136.25,32927.0,133.1913,133.1913,132.7722,132.7917,32927.0
2023-08-01 10:30:00,136.27,136.3,136.07,136.14,35859.0,132.8112,132.8404,132.6162,132.6845,35859.0
2023-08-01 10:35:00,136.16,136.16,135.98,136.02,32633.0,132.704,132.704,132.5285,132.5675,32633.0
2023-08-01 10:40:00,136.02,136.18,135.94,135.94,27217.0,132.5675,132.7235,132.4895,132.4895,27217.0
2023-08-01 10:45:00,135.97,136.18,135.96,136.13,26434.0,132.5188,132.7235,132.509,132.6747,26434.0
2023-08-01 10:50:00,136.16,136.21,135.98,136.0,25026.0,132.704,132.7527,132.5285,132.548,25026.0
2023-08-01 10:55:00,135.98,136.21,135.96,136.07,42553.0,132.5285,132.7527,132.509,132.6162,42553.0
2023-08-01 11:00:00,136.08,136.22,136.01,136.02,30381.0,132.626,132.7624,132.5578,132.5675,30381.0
2023-08-01 11:05:00,136.02,136.14,135.95,136.08,27827.0,132.5675,132.6845,132.4993,132.626,27827.0
2023-08-01 11:10:00,136.08,136.18,136.04,136.11,21832.0,132.626,132.7235,132.587,132.6552,21832.0
2023-08-01 11:15:00,136.11,136.29,136.1,136.18,33459.0,132.6552,132.8307,132.6455,132.7235,33459.0
2023-08-01 11:20:00,136.17,136.2,135.97,136.09,39767.0,132.7137,132.7429,132.5188,132.6357,39767.0
2023-08-01 11:25:00,136.11,136.27,136.1,136.14,30087.0,132.6552,132.8112,132.6455,132.6845,30087.0
2023-08-01 11:30:00,136.12,136.14,135.84,135.89,27826.0,132.665,132.6845,132.3921,132.4408,27826.0
2023-08-01 11:35:00,135.91,136.05,135.89,136.03,19227.0,132.4603,132.5968,132.4408,132.5773,19227.0
2023-08-01 11:40:00,136.05,136.17,136.02,136.15,18881.0,132.5968,132.7137,132.5675,132.6942,18881.0
2023-08-01 11:45:00,136.15,136.31,136.07,136.19,19975.0,132.6942,132.8502,132.6162,132.7332,19975.0
2023-08-01 11:50:00,136.2,136.22,136.09,136.19,19211.0,132.7429,132.7624,132.6357,132.7332,19211.0
2023-08-01 11:55:00,136.21,136.41,136.2,136.38,24049.0,132.7527,132.9476,132.7429,132.9184,24049.0
2023-08-01 12:00:00,136.41,136.63,136.4,136.54,70391.0,132.9476,133.162,132.9379,133.0743,70391.0
2023-08-01 12:05:00,136.55,136.84,136.52,136.8,50012.0,133.0841,133.3667,133.0548,133.3277,50012.0
2023-08-01 12:10:00,136.8,136.82,136.64,136.74,17580.0,133.3277,133.3472,133.1718,133.2692,17580.0
2023-08-01 12:15:00,136.73,136.88,136.71,136.8,26366.0,133.2595,133.4057,133.24,133.3277,26366.0
2023-08-01 12:20:00,136.8,136.82,136.65,136.66,24786.0,133.3277,133.3472,133.1815,133.1913,24786.0
2023-08-01 12:25:00,136.67,136.73,136.64,136.71,16052.0,133.201,133.2595,133.1718,133.24,16052.0
2023-08-01 12:30:00,136.7,136.73,136.62,136.67,15773.0,133.2303,133.2595,133.1523,133.201,15773.0
2023-08-01 12:35:00,136.67,136.73,136.6,136.66,16202.0,133.201,133.2595,133.1328,133.1913,16202.0
2023-08-01 12:40:00,136.69,136.87,136.66,136.87,15314.0,133.2205,133.3959,133.1913,133.3959,15314.0
2023-08-01 12:45:00,136.89,136.96,136.83,136.94,16355.0,133.4154,133.4837,133.357,133.4642,16355.0
2023-08-01 12:50:00,136.96,137.02,136.91,136.95,18689.0,133.4837,133.5421,133.4349,133.4739,18689.0
2023-08-01 12:55:00,136.94,137.05,136.92,136.96,18845.0,133.4642,133.5714,133.4447,133.4837,18845.0
2023-08-01 13:00:00,136.97,137.1,136.96,137.06,21178.0,133.4934,133.6201,133.4837,133.5811,21178.0
2023-08-01 13:05:00,137.06,137.08,136.91,136.94,14307.0,133.5811,133.6006,133.4349,133.4642,14307.0
2023-08-01 13:10:00,136.94,137.04,136.9,137.02,10416.0,133.4642,133.5616,133.4252,133.5421,10416.0
2023-08-01 13:15:00,137.01,137.04,136.92,136.92,9210.0,133.5324,133.5616,133.4447,133.4447,9210.0
2023-08-01 13:20:00,136.95,136.99,136.84,136.88,21126.0,133.4739,133.5129,133.3667,133.4057,21126.0
2023-08-01 13:25:00,136.88,137.01,136.84,137.0,14527.0,133.4057,133.5324,133.3667,133.5226,14527.0
2023-08-01 13:30:00,137.01,137.18,137.0,137.16,13059.0,133.5324,133.6981,133.5226,133.6786,13059.0
2023-08-01 13:35:00,137.15,137.16,136.96,136.97,11156.0,133.6688,133.6786,133.4837,133.4934,11156.0
2023-08-01 13:40:00,136.97,137.08,136.96,137.07,15670.0,133.4934,133.6006,133.4837,133.5909,15670.0
2023-08-01 13:45:00,137.07,137.13,137.04,137.13,15246.0,133.5909,133.6493,133.5616,133.6493,15246.0
2023-08-01 13:50:00,137.11,137.11,137.01,137.05,14323.0,133.6299,133.6299,133.5324,133.5714,14323.0
2023-08-01 13:55:00,137.05,137.15,137.0,137.15,14436.0,133.5714,133.6688,133.5226,133.6688,14436.0
2023-08-01 14:00:00,137.15,137.29,137.13,137.24,17392.0,133.6688,133.8053,133.6493,133.7566,17392.0
2023-08-01 14:05:00,137.24,137.29,137.18,137.22,13286.0,133.7566,133.8053,133.6981,133.7371,13286.0
2023-08-01 14:10:00,137.22,137.25,137.17,137.2,17333.0,133.7371,133.7663,133.6883,133.7176,17333.0
2023-08-01 14:15:00,137.2,137.38,137.2,137.31,20414.0,133.7176,133.893,133.7176,133.8248,20414.0
2023-08-01 14:20:00,137.32,137.36,137.27,137.33,12734.0,133.8345,133.8735,133.7858,133.8443,12734.0
2023-08-01 14:25:00,137.33,137.37,137.19,137.25,27045.0,133.8443,133.8833,133.7078,133.7663,27045.0
2023-08-01 14:30:00,137.27,137.37,137.25,137.31,24102.0,133.7858,133.8833,133.7663,133.8248,24102.0
2023-08-01 14:35:00,137.32,137.51,137.3,137.46,33254.0,133.8345,134.0197,133.815,133.971,33254.0
2023-08-01 14:40:00,137.46,137.5,137.35,137.37,17507.0,133.971,134.01,133.8638,133.8833,17507.0
2023-08-01 14:45:00,137.37,137.45,137.35,137.37,26870.0,133.8833,133.9612,133.8638,133.8833,26870.0
2023-08-01 14:50:00,137.37,137.57,137.37,137.5,37005.0,133.8833,134.0782,133.8833,134.01,37005.0
2023-08-01 14:55:00,137.5,137.53,137.44,137.51,20463.0,134.01,134.0392,133.9515,134.0197,20463.0
2023-08-01 15:00:00,137.51,137.56,137.46,137.54,22222.0,134.0197,134.0684,133.971,134.0489,22222.0
2023-08-01 15:05:00,137.53,137.57,137.39,137.4,18823.0,134.0392,134.0782,133.9027,133.9125,18823.0
2023-08-01 15:10:00,137.39,137.47,137.33,137.41,34555.0,133.9027,133.9807,133.8443,133.9222,34555.0
2023-08-01 15:15:00,137.41,137.47,137.33,137.35,21581.0,133.9222,133.9807,133.8443,133.8638,21581.0
2023-08-01 15:20:00,137.36,137.47,137.34,137.35,26680.0,133.8735,133.9807,133.854,133.8638,26680.0
2023-08-01 15:25:00,137.34,137.47,137.33,137.47,21789.0,133.854,133.9807,133.8443,133.9807,21789.0
2023-08-01 15:30:00,137.48,137.68,137.48,137.61,44448.0,133.9905,134.1854,133.9905,134.1172,44448.0
2023-08-01 15:35:00,137.6,137.64,137.55,137.58,25177.0,134.1074,134.1464,134.0587,134.0879,25177.0
2023-08-01 15:40:00,137.59,137.6,137.31,137.32,37589.0,134.0977,134.1074,133.8248,133.8345,37589.0
2023-08-01 15:45:00,137.32,137.35,137.25,137.26,36491.0,133.8345,133.8638,133.7663,133.776,36491.0
2023-08-01 15:50:00,137.26,137.52,137.26,137.48,69246.0,133.776,134.0294,133.776,133.9905,69246.0
2023-08-01 15:55:00,137.48,137.49,137.23,137.27,184385.0,133.9905,134.0002,133.7468,133.7858,184385.0
2023-08-02 09:30:00,137.25,137.3,136.46,137.04,74119.0,133.7663,133.815,132.9964,133.5616,74119.0
2023-08-02 09:35:00,137.01,137.1,136.75,136.94,25089.0,133.5324,133.6201,133.279,133.4642,25089.0
2023-08-02 09:40:00,136.96,137.01,136.65,136.81,25111.0,133.4837,133.5324,133.1815,133.3375,25111.0
2023-08-02 09:45:00,136.8,136.96,136.56,136.77,21072.0,133.3277,133.4837,133.0938,133.2985,21072.0
2023-08-02 09:50:00,136.74,136.93,136.68,136.78,15385.0,133.2692,133.4544,133.2108,133.3082,15385.0
2023-08-02 09:55:00,136.79,136.84,136.63,136.67,21995.0,133.318,133.3667,133.162,133.201,21995.0
2023-08-02 10:00:00,136.68,136.68,136.29,136.31,32364.0,133.2108,133.2108,132.8307,132.8502,32364.0
2023-08-02 10:05:00,136.3,136.31,135.68,135.69,41811.0,132.8404,132.8502,132.2361,132.2459,41811.0
2023-08-02 10:10:00,135.69,135.73,135.46,135.47,50015.0,132.2459,132.2849,132.0217,132.0315,50015.0
2023-08-02 10:15:00,135.55,135.76,135.5,135.66,49815.0,132.1094,132.3141,132.0607,132.2167,49815.0
2023-08-02 10:20:00,135.62,135.8,135.5,135.55,33626.0,132.1777,132.3531,132.0607,132.1094,33626.0
2023-08-02 10:25:00,135.55,135.64,135.37,135.42,21371.0,132.1094,132.1972,131.934,131.9827,21371.0
2023-08-02 10:30:00,135.42,135.77,135.42,135.77,18193.0,131.9827,132.3239,131.9827,132.3239,18193.0
2023-08-02 10:35:00,135.74,135.84,135.59,135.8,40170.0,132.2946,132.3921,132.1484,132.3531,40170.0
2023-08-02 10:40:00,135.78,135.95,135.72,135.84,26564.0,132.3336,132.4993,132.2751,132.3921,26564.0
2023-08-02 10:45:00,135.85,135.94,135.71,135.88,26100.0,132.4018,132.4895,132.2654,132.4311,26100.0
2023-08-02 10:50:00,135.89,136.08,135.88,135.97,65888.0,132.4408,132.626,132.4311,132.5188,65888.0
2023-08-02 10:55:00,136.0,136.14,135.93,136.09,37929.0,132.548,132.6845,132.4798,132.6357,37929.0
2023-08-02 11:00:00,136.07,136.08,135.77,135.8,36803.0,132.6162,132.626,132.3239,132.3531,36803.0
2023-08-02 11:05:00,135.76,135.83,135.57,135.6,30364.0,132.3141,132.3823,132.1289,132.1582,30364.0
2023-08-02 11:10:00,135.57,135.6,135.27,135.28,32137.0,132.1289,132.1582,131.8366,131.8463,32137.0
2023-08-02 11:15:00,135.28,135.63,135.27,135.59,28750.0,131.8463,132.1874,131.8366,132.1484,28750.0
2023-08-02 11:20:00,135.61,135.8,135.49,135.76,22425.0,132.1679,132.3531,132.051,132.3141,22425.0
2023-08-02 11:25:00,135.76,135.79,135.66,135.78,20669.0,132.3141,132.3434,132.2167,132.3336,20669.0
2023-08-02 11:30:00,135.77,135.89,135.76,135.81,28990.0,132.3239,132.4408,132.3141,132.3628,28990.0
2023-08-02 11:35:00,135.81,135.91,135.74,135.76,22255.0,132.3628,132.4603,132.2946,132.3141,22255.0
2023-08-02 11:40:00,135.7,135.76,135.53,135.74,22277.0,132.2556,132.3141,132.09,132.2946,22277.0
2023-08-02 11:45:00,135.75,135.85,135.64,135.71,26216.0,132.3044,132.4018,132.1972,132.2654,26216.0
2023-08-02 11:50:00,135.72,135.83,135.65,135.76,21682.0,132.2751,132.3823,132.2069,132.3141,21682.0
2023-08-02 11:55:00,135.75,135.91,135.68,135.89,23299.0,132.3044,132.4603,132.2361,132.4408,23299.0
2023-08-02 12:00:00,135.88,135.9,135.76,135.88,41165.0,132.4311,132.4506,132.3141,132.4311,41165.0
2023-08-02 12:05:00,135.89,136.07,135.85,136.05,39507.0,132.4408,132.6162,132.4018,132.5968,39507.0
2023-08-02 12:10:00,136.05,136.07,135.88,136.04,47033.0,132.5968,132.6162,132.4311,132.587,47033.0
2023-08-02 12:15:00,136.05,136.13,135.96,135.96,17111.0,132.5968,132.6747,132.509,132.509,17111.0
2023-08-02 12:20:00,135.96,136.28,135.92,136.16,22614.0,132.509,132.8209,132.4701,132.704,22614.0
2023-08-02 12:25:00,136.14,136.25,135.94,136.15,70573.0,132.6845,132.7917,132.4895,132.6942,70573.0
2023-08-02 12:30:00,136.15,136.19,136.07,136.17,26790.0,132.6942,132.7332,132.6162,132.7137,26790.0
2023-08-02 12:35:00,136.19,136.33,136.12,136.12,22877.0,132.7332,132.8697,132.665,132.665,22877.0
2023-08-02 12:40:00,136.12,136.12,136.01,136.1,11261.0,132.665,132.665,132.5578,132.6455,11261.0
2023-08-02 12:45:00,136.12,136.13,135.98,136.03,13123.0,132.665,132.6747,132.5285,132.5773,13123.0
2023-08-02 12:50:00,136.03,136.07,135.98,136.06,19504.0,132.5773,132.6162,132.5285,132.6065,19504.0
2023-08-02 12:55:00,136.04,136.14,136.02,136.11,21177.0,132.587,132.6845,132.5675,132.6552,21177.0
2023-08-02 13:00:00,136.11,136.23,136.06,136.06,12688.0,132.6552,132.7722,132.6065,132.6065,12688.0
2023-08-02 13:05:00,136.04,136.07,135.98,136.0,12760.0,132.587,132.6162,132.5285,132.548,12760.0
2023-08-02 13:10:00,135.99,136.15,135.93,135.99,15257.0,132.5383,132.6942,132.4798,132.5383,15257.0
2023-08-02 13:15:00,135.99,136.14,135.95,136.12,21922.0,132.5383,132.6845,132.4993,132.665,21922.0
2023-08-02 13:20:00,136.12,136.13,135.97,136.02,29595.0,132.665,132.6747,132.5188,132.5675,29595.0
2023-08-02 13:25:00,135.99,136.11,135.94,136.08,17610.0,132.5383,132.6552,132.4895,132.626,17610.0
2023-08-02 13:30:00,136.07,136.19,136.0,136.01,23456.0,132.6162,132.7332,132.548,132.5578,23456.0
2023-08-02 13:35:00,136.01,136.02,135.9,135.9,15320.0,132.5578,132.5675,132.4506,132.4506,15320.0
2023-08-02 13:40:00,135.9,136.12,135.89,136.1,33370.0,132.4506,132.665,132.4408,132.6455,33370.0
2023-08-02 13:45:00,136.09,136.11,135.83,135.86,21348.0,132.6357,132.6552,132.3823,132.4116,21348.0
2023-08-02 13:50:00,135.85,135.98,135.72,135.73,12878.0,132.4018,132.5285,132.2751,132.2849,12878.0
2023-08-02 13:55:00,135.71,135.89,135.67,135.88,20535.0,132.2654,132.4408,132.2264,132.4311,20535.0
2023-08-02 14:00:00,135.88,135.88,135.81,135.86,10272.0,132.4311,132.4311,132.3628,132.4116,10272.0
2023-08-02 14:05:00,135.84,135.92,135.75,135.92,24001.0,132.3921,132.4701,132.3044,132.4701,24001.0
2023-08-02 14:10:00,135.94,135.95,135.79,135.9,20445.0,132.4895,132.4993,132.3434,132.4506,20445.0
2023-08-02 14:15:00,135.92,135.98,135.91,135.93,17498.0,132.4701,132.5285,132.4603,132.4798,17498.0
2023-08-02 14:20:00,135.92,135.96,135.89,135.94,16402.0,132.4701,132.509,132.4408,132.4895,16402.0
2023-08-02 14:25:00,135.96,136.07,135.96,136.05,14337.0,132.509,132.6162,132.509,132.5968,14337.0
2023-08-02 14:30:00,136.05,136.07,135.98,136.02,30268.0,132.5968,132.6162,132.5285,132.5675,30268.0
2023-08-02 14:35:00,136.01,136.09,135.98,136.06,17002.0,132.5578,132.6357,132.5285,132.6065,17002.0
2023-08-02 14:40:00,136.06,136.1,136.02,136.03,20776.0,132.6065,132.6455,132.5675,132.5773,20776.0
2023-08-02 14:45:00,136.03,136.15,136.03,136.09,20599.0,132.5773,132.6942,132.5773,132.6357,20599.0
2023-08-02 14:50:00,136.09,136.15,136.07,136.1,20258.0,132.6357,132.6942,132.6162,132.6455,20258.0
2023-08-02 14:55:00,136.1,136.13,136.02,136.11,21038.0,132.6455,132.6747,132.5675,132.6552,21038.0
2023-08-02 15:00:00,136.1,136.18,136.09,136.12,18068.0,132.6455,132.7235,132.6357,132.665,18068.0
2023-08-02 15:05:00,136.14,136.19,136.0,136.18,25084.0,132.6845,132.7332,132.548,132.7235,25084.0
2023-08-02 15:10:00,136.2,136.24,136.1,136.24,29668.0,132.7429,132.7819,132.6455,132.7819,29668.0
2023-08-02 15:15:00,136.24,136.29,136.17,136.2,64939.0,132.7819,132.8307,132.7137,132.7429,64939.0
2023-08-02 15:20:00,136.17,136.21,136.0,136.06,30404.0,132.7137,132.7527,132.548,132.6065,30404.0
2023-08-02 15:25:00,136.06,136.07,135.94,135.95,35610.0,132.6065,132.6162,132.4895,132.4993,35610.0
2023-08-02 15:30:00,135.95,135.99,135.81,135.86,53698.0,132.4993,132.5383,132.3628,132.4116,53698.0
2023-08-02 15:35:00,135.86,135.96,135.78,135.9,57107.0,132.4116,132.509,132.3336,132.4506,57107.0
2023-08-02 15:40:00,135.91,136.03,135.8,136.0,61282.0,132.4603,132.5773,132.3531,132.548,61282.0
2023-08-02 15:45:00,136.0,136.02,135.81,136.0,62265.0,132.548,132.5675,132.3628,132.548,62265.0
2023-08-02 15:50:00,135.99,136.0,135.83,135.93,131759.0,132.5383,132.548,132.3823,132.4798,131759.0
2023-08-02 15:55:00,135.96,136.0,135.77,135.78,296339.0,132.509,132.548,132.3239,132.3336,296339.0
2023-08-03 09:30:00,135.48,135.95,135.09,135.69,69504.0,132.0412,132.4993,131.6611,132.2459,69504.0
2023-08-03 09:35:00,135.66,135.97,135.54,135.64,17964.0,132.2167,132.5188,132.0997,132.1972,17964.0
2023-08-03 09:40:00,135.67,135.84,135.49,135.8,31280.0,132.2264,132.3921,132.051,132.3531,31280.0
2023-08-03 09:45:00,135.82,135.89,135.49,135.49,17123.0,132.3726,132.4408,132.051,132.051,17123.0
2023-08-03 09:50:00,135.49,135.82,135.49,135.74,28121.0,132.051,132.3726,132.051,132.2946,28121.0
2023-08-03 09:55:00,135.76,135.81,135.44,135.54,25276.0,132.3141,132.3628,132.0022,132.0997,25276.0
2023-08-03 10:00:00,135.53,135.64,135.35,135.48,28552.0,132.09,132.1972,131.9145,132.0412,28552.0
2023-08-03 10:05:00,135.52,135.54,135.24,135.24,17773.0,132.0802,132.0997,131.8073,131.8073,17773.0
2023-08-03 10:10:00,135.25,135.33,135.12,135.29,22213.0,131.8171,131.895,131.6904,131.856,22213.0
2023-08-03 10:15:00,135.29,135.29,135.1,135.14,12632.0,131.856,131.856,131.6709,131.7099,12632.0
2023-08-03 10:20:00,135.13,135.18,134.93,135.07,22433.0,131.7001,131.7488,131.5052,131.6416,22433.0
2023-08-03 10:25:00,135.04,135.1,134.88,134.92,17047.0,131.6124,131.6709,131.4565,131.4954,17047.0
2023-08-03 10:30:00,134.9,134.9,134.76,134.88,30037.0,131.4759,131.4759,131.3395,131.4565,30037.0
2023-08-03 10:35:00,134.9,135.01,134.81,134.99,13615.0,131.4759,131.5832,131.3882,131.5637,13615.0
2023-08-03 10:40:00,134.96,135.01,134.88,134.96,17518.0,131.5344,131.5832,131.4565,131.5344,17518.0
2023-08-03 10:45:00,134.93,134.97,134.8,134.92,20849.0,131.5052,131.5442,131.3785,131.4954,20849.0
2023-08-03 10:50:00,134.93,134.93,134.72,134.85,27457.0,131.5052,131.5052,131.3005,131.4272,27457.0
2023-08-03 10:55:00,134.82,134.83,134.71,134.79,11835.0,131.398,131.4077,131.2908,131.3687,11835.0
2023-08-03 11:00:00,134.81,135.17,134.81,135.15,12504.0,131.3882,131.7391,131.3882,131.7196,12504.0
2023-08-03 11:05:00,135.14,135.35,135.06,135.22,16670.0,131.7099,131.9145,131.6319,131.7878,16670.0
2023-08-03 11:10:00,135.25,135.25,135.0,135.02,9206.0,131.8171,131.8171,131.5734,131.5929,9206.0
2023-08-03 11:15:00,135.02,135.22,135.02,135.14,10781.0,131.5929,131.7878,131.5929,131.7099,10781.0
2023-08-03 11:20:00,135.18,135.26,135.04,135.19,11173.0,131.7488,131.8268,131.6124,131.7586,11173.0
2023-08-03 11:25:00,135.21,135.26,135.15,135.16,10321.0,131.7781,131.8268,131.7196,131.7293,10321.0
2023-08-03 11:30:00,135.12,135.12,134.93,134.97,9056.0,131.6904,131.6904,131.5052,131.5442,9056.0
2023-08-03 11:35:00,134.96,135.06,134.89,135.06,8100.0,131.5344,131.6319,131.4662,131.6319,8100.0
2023-08-03 11:40:00,135.04,135.07,134.92,135.03,19762.0,131.6124,131.6416,131.4954,131.6026,19762.0
2023-08-03 11:45:00,135.03,135.1,134.97,135.02,7816.0,131.6026,131.6709,131.5442,131.5929,7816.0
2023-08-03 11:50:00,135.05,135.12,135.02,135.02,7990.0,131.6221,131.6904,131.5929,131.5929,7990.0
2023-08-03 11:55:00,135.0,135.06,134.97,135.0,9910.0,131.5734,131.6319,131.5442,131.5734,9910.0
2023-08-03 12:00:00,135.02,135.08,134.95,134.96,12296.0,131.5929,131.6514,131.5247,131.5344,12296.0
2023-08-03 12:05:00,134.96,135.13,134.96,135.09,16338.0,131.5344,131.7001,131.5344,131.6611,16338.0
2023-08-03 12:10:00,135.08,135.2,134.94,134.97,17976.0,131.6514,131.7683,131.5149,131.5442,17976.0
2023-08-03 12:15:00,134.97,135.03,134.86,134.94,21351.0,131.5442,131.6026,131.437,131.5149,21351.0
2023-08-03 12:20:00,134.94,135.04,134.89,135.04,22715.0,131.5149,131.6124,131.4662,131.6124,22715.0
2023-08-03 12:25:00,135.03,135.13,135.02,135.12,13543.0,131.6026,131.7001,131.5929,131.6904,13543.0
2023-08-03 12:30:00,135.14,135.2,135.1,135.11,12634.0,131.7099,131.7683,131.6709,131.6806,12634.0
2023-08-03 12:35:00,135.11,135.28,135.11,135.28,21313.0,131.6806,131.8463,131.6806,131.8463,21313.0
2023-08-03 12:40:00,135.29,135.41,135.26,135.35,20893.0,131.856,131.973,131.8268,131.9145,20893.0
2023-08-03 12:45:00,135.34,135.48,135.33,135.46,14543.0,131.9048,132.0412,131.895,132.0217,14543.0
2023-08-03 12:50:00,135.46,135.58,135.45,135.56,25470.0,132.0217,132.1387,132.012,132.1192,25470.0
2023-08-03 12:55:00,135.55,135.67,135.53,135.64,12582.0,132.1094,132.2264,132.09,132.1972,12582.0
2023-08-03 13:00:00,135.67,135.73,135.62,135.73,18567.0,132.2264,132.2849,132.1777,132.2849,18567.0
2023-08-03 13:05:00,135.71,135.73,135.51,135.6,15466.0,132.2654,132.2849,132.0705,132.1582,15466.0
2023-08-03 13:10:00,135.62,135.68,135.6,135.64,13324.0,132.1777,132.2361,132.1582,132.1972,13324.0
2023-08-03 13:15:00,135.63,135.65,135.51,135.51,15474.0,132.1874,132.2069,132.0705,132.0705,15474.0
2023-08-03 13:20:00,135.51,135.7,135.51,135.65,18921.0,132.0705,132.2556,132.0705,132.2069,18921.0
2023-08-03 13:25:00,135.66,135.77,135.62,135.63,12901.0,132.2167,132.3239,132.1777,132.1874,12901.0
2023-08-03 13:30:00,135.63,135.68,135.55,135.65,12660.0,132.1874,132.2361,132.1094,132.2069,12660.0
2023-08-03 13:35:00,135.65,135.75,135.62,135.75,12355.0,132.2069,132.3044,132.1777,132.3044,12355.0
2023-08-03 13:40:00,135.78,135.86,135.76,135.81,26217.0,132.3336,132.4116,132.3141,132.3628,26217.0
2023-08-03 13:45:00,135.8,135.82,135.67,135.67,14237.0,132.3531,132.3726,132.2264,132.2264,14237.0
2023-08-03 13:50:00,135.65,135.66,135.55,135.64,18926.0,132.2069,132.2167,132.1094,132.1972,18926.0
2023-08-03 13:55:00,135.58,135.71,135.55,135.62,9319.0,132.1387,132.2654,132.1094,132.1777,9319.0
2023-08-03 14:00:00,135.61,135.67,135.58,135.62,8643.0,132.1679,132.2264,132.1387,132.1777,8643.0
2023-08-03 14:05:00,135.65,135.65,135.57,135.6,16841.0,132.2069,132.2069,132.1289,132.1582,16841.0
2023-08-03 14:10:00,135.59,135.64,135.51,135.56,14722.0,132.1484,132.1972,132.0705,132.1192,14722.0
2023-08-03 14:15:00,135.56,135.65,135.49,135.59,23433.0,132.1192,132.2069,132.051,132.1484,23433.0
2023-08-03 14:20:00,135.57,135.65,135.48,135.64,6830.0,132.1289,132.2069,132.0412,132.1972,6830.0
2023-08-03 14:25:00,135.62,135.67,135.53,135.55,9584.0,132.1777,132.2264,132.09,132.1094,9584.0
2023-08-03 14:30:00,135.56,135.59,135.51,135.55,6224.0,132.1192,132.1484,132.0705,132.1094,6224.0
2023-08-03 14:35:00,135.53,135.56,135.43,135.56,9661.0,132.09,132.1192,131.9925,132.1192,9661.0
2023-08-03 14:40:00,135.56,135.57,135.41,135.43,8631.0,132.1192,132.1289,131.973,131.9925,8631.0
2023-08-03 14:45:00,135.43,135.51,135.43,135.46,15412.0,131.9925,132.0705,131.9925,132.0217,15412.0
2023-08-03 14:50:00,135.48,135.57,135.48,135.56,9052.0,132.0412,132.1289,132.0412,132.1192,9052.0
2023-08-03 14:55:00,135.57,135.57,135.47,135.47,11186.0,132.1289,132.1289,132.0315,132.0315,11186.0
2023-08-03 15:00:00,135.5,135.56,135.47,135.52,13877.0,132.0607,132.1192,132.0315,132.0802,13877.0
2023-08-03 15:05:00,135.51,135.53,135.35,135.39,23506.0,132.0705,132.09,131.9145,131.9535,23506.0
2023-08-03 15:10:00,135.39,135.44,135.27,135.3,20638.0,131.9535,132.0022,131.8366,131.8658,20638.0
2023-08-03 15:15:00,135.29,135.29,135.17,135.21,10347.0,131.856,131.856,131.7391,131.7781,10347.0
2023-08-03 15:20:00,135.21,135.23,135.14,135.21,23019.0,131.7781,131.7976,131.7099,131.7781,23019.0
2023-08-03 15:25:00,135.19,135.28,135.11,135.26,16481.0,131.7586,131.8463,131.6806,131.8268,16481.0
2023-08-03 15:30:00,135.27,135.37,135.23,135.35,18305.0,131.8366,131.934,131.7976,131.9145,18305.0
2023-08-03 15:35:00,135.34,135.37,135.26,135.36,22607.0,131.9048,131.934,131.8268,131.9243,22607.0
2023-08-03 15:40:00,135.37,135.41,135.33,135.4,21872.0,131.934,131.973,131.895,131.9633,21872.0
2023-08-03 15:45:00,135.41,135.46,135.25,135.3,38592.0,131.973,132.0217,131.8171,131.8658,38592.0
2023-08-03 15:50:00,135.3,135.47,135.17,135.46,43746.0,131.8658,132.0315,131.7391,132.0217,43746.0
2023-08-03 15:55:00,135.47,135.53,135.3,135.35,172864.0,132.0315,132.09,131.8658,131.9145,172864.0
2023-08-04 09:30:00,135.79,136.47,135.5,135.92,57967.0,132.3434,133.0061,132.0607,132.4701,57967.0
2023-08-04 09:35:00,135.9,136.29,135.83,135.98,13650.0,132.4506,132.8307,132.3823,132.5285,13650.0
2023-08-04 09:40:00,136.07,136.29,135.84,136.02,33812.0,132.6162,132.8307,132.3921,132.5675,33812.0
2023-08-04 09:45:00,136.04,136.25,135.77,135.83,35089.0,132.587,132.7917,132.3239,132.3823,35089.0
2023-08-04 09:50:00,135.85,135.92,135.58,135.69,28424.0,132.4018,132.4701,132.1387,132.2459,28424.0
2023-08-04 09:55:00,135.71,135.77,135.4,135.52,23078.0,132.2654,132.3239,131.9633,132.0802,23078.0
2023-08-04 10:00:00,135.51,135.88,135.49,135.75,32065.0,132.0705,132.4311,132.051,132.3044,32065.0
2023-08-04 10:05:00,135.72,135.83,135.52,135.8,23544.0,132.2751,132.3823,132.0802,132.3531,23544.0
2023-08-04 10:10:00,135.8,135.83,135.51,135.6,29956.0,132.3531,132.3823,132.0705,132.1582,29956.0
2023-08-04 10:15:00,135.62,135.7,135.29,135.4,33079.0,132.1777,132.2556,131.856,131.9633,33079.0
2023-08-04 10:20:00,135.36,135.58,135.36,135.5,17955.0,131.9243,132.1387,131.9243,132.0607,17955.0
2023-08-04 10:25:00,135.52,135.74,135.49,135.6,15192.0,132.0802,132.2946,132.051,132.1582,15192.0
2023-08-04 10:30:00,135.61,135.84,135.59,135.63,24463.0,132.1679,132.3921,132.1484,132.1874,24463.0
2023-08-04 10:35:00,135.64,135.9,135.63,135.88,22064.0,132.1972,132.4506,132.1874,132.4311,22064.0
2023-08-04 10:40:00,135.98,136.05,135.66,135.69,38898.0,132.5285,132.5968,132.2167,132.2459,38898.0
2023-08-04 10:45:00,135.76,135.79,135.57,135.61,18119.0,132.3141,132.3434,132.1289,132.1679,18119.0
2023-08-04 10:50:00,135.56,135.6,135.38,135.59,19972.0,132.1192,132.1582,131.9438,132.1484,19972.0
2023-08-04 10:55:00,135.63,135.68,135.56,135.6,12749.0,132.1874,132.2361,132.1192,132.1582,12749.0
2023-08-04 11:00:00,135.61,135.83,135.59,135.73,13807.0,132.1679,132.3823,132.1484,132.2849,13807.0
2023-08-04 11:05:00,135.72,135.8,135.6,135.78,14741.0,132.2751,132.3531,132.1582,132.3336,14741.0
2023-08-04 11:10:00,135.77,135.88,135.72,135.83,11946.0,132.3239,132.4311,132.2751,132.3823,11946.0
2023-08-04 11:15:00,135.86,135.88,135.65,135.73,21714.0,132.4116,132.4311,132.2069,132.2849,21714.0
2023-08-04 11:20:00,135.74,135.83,135.67,135.79,12523.0,132.2946,132.3823,132.2264,132.3434,12523.0
2023-08-04 11:25:00,135.77,135.93,135.7,135.82,17952.0,132.3239,132.4798,132.2556,132.3726,17952.0
2023-08-04 11:30:00,135.82,135.92,135.76,135.86,17882.0,132.3726,132.4701,132.3141,132.4116,17882.0
2023-08-04 11:35:00,135.84,136.06,135.83,135.93,21877.0,132.3921,132.6065,132.3823,132.4798,21877.0
2023-08-04 11:40:00,135.91,136.13,135.86,136.11,20386.0,132.4603,132.6747,132.4116,132.6552,20386.0
2023-08-04 11:45:00,136.1,136.25,136.1,136.17,24347.0,132.6455,132.7917,132.6455,132.7137,24347.0
2023-08-04 11:50:00,136.2,136.27,136.07,136.12,16997.0,132.7429,132.8112,132.6162,132.665,16997.0
2023-08-04 11:55:00,136.1,136.24,136.04,136.15,12857.0,132.6455,132.7819,132.587,132.6942,12857.0
2023-08-04 12:00:00,136.17,136.22,136.12,136.22,14394.0,132.7137,132.7624,132.665,132.7624,14394.0
2023-08-04 12:05:00,136.19,136.28,136.07,136.09,19225.0,132.7332,132.8209,132.6162,132.6357,19225.0
2023-08-04 12:10:00,136.07,136.13,135.94,135.99,16502.0,132.6162,132.6747,132.4895,132.5383,16502.0
2023-08-04 12:15:00,135.98,136.09,135.98,136.0,9781.0,132.5285,132.6357,132.5285,132.548,9781.0
2023-08-04 12:20:00,136.03,136.08,135.99,136.02,10388.0,132.5773,132.626,132.5383,132.5675,10388.0
2023-08-04 12:25:00,136.0,136.24,136.0,136.17,15403.0,132.548,132.7819,132.548,132.7137,15403.0
2023-08-04 12:30:00,136.17,136.19,136.1,136.1,9681.0,132.7137,132.7332,132.6455,132.6455,9681.0
2023-08-04 12:35:00,136.09,136.14,136.06,136.13,8566.0,132.6357,132.6845,132.6065,132.6747,8566.0
2023-08-04 12:40:00,136.14,136.17,136.05,136.17,10537.0,132.6845,132.7137,132.5968,132.7137,10537.0
2023-08-04 12:45:00,136.17,136.29,136.14,136.28,9964.0,132.7137,132.8307,132.6845,132.8209,9964.0
2023-08-04 12:50:00,136.28,136.29,136.13,136.16,14251.0,132.8209,132.8307,132.6747,132.704,14251.0
2023-08-04 12:55:00,136.18,136.18,136.1,136.14,10256.0,132.7235,132.7235,132.6455,132.6845,10256.0
2023-08-04 13:00:00,136.15,136.15,135.98,135.99,13850.0,132.6942,132.6942,132.5285,132.5383,13850.0
2023-08-04 13:05:00,135.99,136.01,135.94,136.01,9786.0,132.5383,132.5578,132.4895,132.5578,9786.0
2023-08-04 13:10:00,135.99,136.07,135.98,136.03,9361.0,132.5383,132.6162,132.5285,132.5773,9361.0
2023-08-04 13:15:00,136.04,136.04,135.86,135.94,9723.0,132.587,132.587,132.4116,132.4895,9723.0
2023-08-04 13:20:00,135.93,135.95,135.84,135.85,10289.0,132.4798,132.4993,132.3921,132.4018,10289.0
2023-08-04 13:25:00,135.86,135.88,135.7,135.85,13239.0,132.4116,132.4311,132.2556,132.4018,13239.0
2023-08-04 13:30:00,135.88,135.89,135.82,135.86,10026.0,132.4311,132.4408,132.3726,132.4116,10026.0
2023-08-04 13:35:00,135.86,135.88,135.82,135.88,11054.0,132.4116,132.4311,132.3726,132.4311,11054.0
2023-08-04 13:40:00,135.87,135.97,135.87,135.88,13591.0,132.4213,132.5188,132.4213,132.4311,13591.0
2023-08-04 13:45:00,135.89,135.95,135.82,135.85,22027.0,132.4408,132.4993,132.3726,132.4018,22027.0
2023-08-04 13:50:00,135.86,135.86,135.72,135.84,14700.0,132.4116,132.4116,132.2751,132.3921,14700.0
2023-08-04 13:55:00,135.84,135.86,135.78,135.78,16255.0,132.3921,132.4116,132.3336,132.3336,16255.0
2023-08-04 14:00:00,135.76,135.76,135.49,135.5,21524.0,132.3141,132.3141,132.051,132.0607,21524.0
2023-08-04 14:05:00,135.45,135.66,135.45,135.56,22292.0,132.012,132.2167,132.012,132.1192,22292.0
2023-08-04 14:10:00,135.55,135.7,135.55,135.66,26499.0,132.1094,132.2556,132.1094,132.2167,26499.0
2023-08-04 14:15:00,135.64,135.7,135.56,135.57,37955.0,132.1972,132.2556,132.1192,132.1289,37955.0
2023-08-04 14:20:00,135.57,135.58,135.39,135.45,25216.0,132.1289,132.1387,131.9535,132.012,25216.0
2023-08-04 14:25:00,135.44,135.51,135.38,135.43,27732.0,132.0022,132.0705,131.9438,131.9925,27732.0
2023-08-04 14:30:00,135.43,135.43,135.26,135.29,22432.0,131.9925,131.9925,131.8268,131.856,22432.0
2023-08-04 14:35:00,135.29,135.37,135.26,135.32,17708.0,131.856,131.934,131.8268,131.8853,17708.0
2023-08-04 14:40:00,135.33,135.39,135.23,135.34,27216.0,131.895,131.9535,131.7976,131.9048,27216.0
2023-08-04 14:45:00,135.33,135.36,135.26,135.26,22070.0,131.895,131.9243,131.8268,131.8268,22070.0
2023-08-04 14:50:00,135.29,135.33,135.12,135.12,22242.0,131.856,131.895,131.6904,131.6904,22242.0
2023-08-04 14:55:00,135.09,135.22,135.05,135.12,28872.0,131.6611,131.7878,131.6221,131.6904,28872.0
2023-08-04 15:00:00,135.13,135.2,135.09,135.11,16876.0,131.7001,131.7683,131.6611,131.6806,16876.0
2023-08-04 15:05:00,135.09,135.13,135.05,135.06,19148.0,131.6611,131.7001,131.6221,131.6319,19148.0
2023-08-04 15:10:00,135.06,135.14,134.93,134.95,26520.0,131.6319,131.7099,131.5052,131.5247,26520.0
2023-08-04 15:15:00,134.94,135.02,134.8,134.8,19279.0,131.5149,131.5929,131.3785,131.3785,19279.0
2023-08-04 15:20:00,134.81,134.84,134.72,134.75,15695.0,131.3882,131.4175,131.3005,131.3298,15695.0
2023-08-04 15:25:00,134.75,134.87,134.72,134.87,18138.0,131.3298,131.4467,131.3005,131.4467,18138.0
2023-08-04 15:30:00,134.86,134.88,134.66,134.69,31127.0,131.437,131.4565,131.242,131.2713,31127.0
2023-08-04 15:35:00,134.69,134.73,134.5,134.53,27172.0,131.2713,131.3103,131.0861,131.1153,27172.0
2023-08-04 15:40:00,134.53,134.63,134.5,134.58,29919.0,131.1153,131.2128,131.0861,131.1641,29919.0
2023-08-04 15:45:00,134.57,134.68,134.52,134.58,40569.0,131.1543,131.2615,131.1056,131.1641,40569.0
2023-08-04 15:50:00,134.56,134.8,134.49,134.69,81128.0,131.1446,131.3785,131.0764,131.2713,81128.0
2023-08-04 15:55:00,134.69,134.7,134.46,134.57,184924.0,131.2713,131.281,131.0471,131.1543,184924.0
2023-08-07 09:30:00,135.32,135.59,135.01,135.38,50162.0,131.8853,132.1484,131.5832,131.9438,50162.0
2023-08-07 09:35:00,135.48,136.04,135.45,135.74,36615.0,132.0412,132.587,132.012,132.2946,36615.0
2023-08-07 09:40:00,135.68,135.81,135.41,135.43,16394.0,132.2361,132.3628,131.973,131.9925,16394.0
2023-08-07 09:45:00,135.43,135.6,135.25,135.53,35403.0,131.9925,132.1582,131.8171,132.09,35403.0
2023-08-07 09:50:00,135.53,135.93,135.53,135.91,38798.0,132.09,132.4798,132.09,132.4603,38798.0
2023-08-07 09:55:00,135.94,135.97,135.81,135.87,17508.0,132.4895,132.5188,132.3628,132.4213,17508.0
2023-08-07 10:00:00,135.87,136.08,135.84,135.98,23512.0,132.4213,132.626,132.3921,132.5285,23512.0
2023-08-07 10:05:00,135.94,136.2,135.9,136.19,36507.0,132.4895,132.7429,132.4506,132.7332,36507.0
2023-08-07 10:10:00,136.21,136.21,135.78,136.03,25760.0,132.7527,132.7527,132.3336,132.5773,25760.0
2023-08-07 10:15:00,136.07,136.29,136.04,136.26,25049.0,132.6162,132.8307,132.587,132.8014,25049.0
2023-08-07 10:20:00,136.28,136.54,136.27,136.38,42668.0,132.8209,133.0743,132.8112,132.9184,42668.0
2023-08-07 10:25:00,136.42,136.45,136.25,136.3,48759.0,132.9574,132.9866,132.7917,132.8404,48759.0
2023-08-07 10:30:00,136.31,136.32,136.15,136.2,25584.0,132.8502,132.8599,132.6942,132.7429,25584.0
2023-08-07 10:35:00,136.18,136.54,136.17,136.36,29824.0,132.7235,133.0743,132.7137,132.8989,29824.0
2023-08-07 10:40:00,136.35,136.43,136.26,136.28,22330.0,132.8891,132.9671,132.8014,132.8209,22330.0
2023-08-07 10:45:00,136.26,136.32,135.96,136.0,15115.0,132.8014,132.8599,132.509,132.548,15115.0
2023-08-07 10:50:00,135.94,136.14,135.94,136.02,30679.0,132.4895,132.6845,132.4895,132.5675,30679.0
2023-08-07 10:55:00,136.06,136.14,136.01,136.1,20518.0,132.6065,132.6845,132.5578,132.6455,20518.0
2023-08-07 11:00:00,136.1,136.17,135.99,136.07,14083.0,132.6455,132.7137,132.5383,132.6162,14083.0
2023-08-07 11:05:00,136.05,136.13,136.03,136.12,10886.0,132.5968,132.6747,132.5773,132.665,10886.0
2023-08-07 11:10:00,136.12,136.36,136.11,136.35,39500.0,132.665,132.8989,132.6552,132.8891,39500.0
2023-08-07 11:15:00,136.34,136.34,136.12,136.21,18591.0,132.8794,132.8794,132.665,132.7527,18591.0
2023-08-07 11:20:00,136.24,136.27,136.13,136.19,17436.0,132.7819,132.8112,132.6747,132.7332,17436.0
2023-08-07 11:25:00,136.15,136.15,136.02,136.09,8507.0,132.6942,132.6942,132.5675,132.6357,8507.0
2023-08-07 11:30:00,136.11,136.11,135.93,136.0,11056.0,132.6552,132.6552,132.4798,132.548,11056.0
2023-08-07 11:35:00,135.99,136.13,135.98,136.13,11153.0,132.5383,132.6747,132.5285,132.6747,11153.0
2023-08-07 11:40:00,136.13,136.19,136.08,136.14,10228.0,132.6747,132.7332,132.626,132.6845,10228.0
2023-08-07 11:45:00,136.14,136.14,136.1,136.11,6646.0,132.6845,132.6845,132.6455,132.6552,6646.0
2023-08-07 11:50:00,136.11,136.23,136.11,136.19,11747.0,132.6552,132.7722,132.6552,132.7332,11747.0
2023-08-07 11:55:00,136.2,136.34,136.2,136.25,17397.0,132.7429,132.8794,132.7429,132.7917,17397.0
2023-08-07 12:00:00,136.23,136.32,136.21,136.26,8809.0,132.7722,132.8599,132.7527,132.8014,8809.0
2023-08-07 12:05:00,136.23,136.24,136.2,136.24,6895.0,132.7722,132.7819,132.7429,132.7819,6895.0
2023-08-07 12:10:00,136.24,136.35,136.2,136.33,10973.0,132.7819,132.8891,132.7429,132.8697,10973.0
2023-08-07 12:15:00,136.35,136.36,136.23,136.23,11297.0,132.8891,132.8989,132.7722,132.7722,11297.0
2023-08-07 12:20:00,136.24,136.4,136.23,136.38,19803.0,132.7819,132.9379,132.7722,132.9184,19803.0
2023-08-07 12:25:00,136.37,136.56,136.36,136.55,17284.0,132.9086,133.0938,132.8989,133.0841,17284.0
2023-08-07 12:30:00,136.55,136.57,136.43,136.44,20698.0,133.0841,133.1036,132.9671,132.9769,20698.0
2023-08-07 12:35:00,136.46,136.6,136.43,136.46,30769.0,132.9964,133.1328,132.9671,132.9964,30769.0
2023-08-07 12:40:00,136.46,136.66,136.46,136.61,16077.0,132.9964,133.1913,132.9964,133.1425,16077.0
2023-08-07 12:45:00,136.62,136.63,136.54,136.63,13554.0,133.1523,133.162,133.0743,133.162,13554.0
2023-08-07 12:50:00,136.61,136.7,136.57,136.7,13034.0,133.1425,133.2303,133.1036,133.2303,13034.0
2023-08-07 12:55:00,136.73,136.73,136.64,136.7,23943.0,133.2595,133.2595,133.1718,133.2303,23943.0
2023-08-07 13:00:00,136.71,136.83,136.7,136.81,17573.0,133.24,133.357,133.2303,133.3375,17573.0
2023-08-07 13:05:00,136.83,136.88,136.78,136.78,14989.0,133.357,133.4057,133.3082,133.3082,14989.0
2023-08-07 13:10:00,136.79,136.89,136.75,136.82,14375.0,133.318,133.4154,133.279,133.3472,14375.0
2023-08-07 13:15:00,136.82,136.88,136.77,136.82,17239.0,133.3472,133.4057,133.2985,133.3472,17239.0
2023-08-07 13:20:00,136.8,136.94,136.79,136.85,18584.0,133.3277,133.4642,133.318,133.3765,18584.0
2023-08-07 13:25:00,136.84,136.87,136.8,136.82,13195.0,133.3667,133.3959,133.3277,133.3472,13195.0
2023-08-07 13:30:00,136.83,136.9,136.77,136.86,17935.0,133.357,133.4252,133.2985,133.3862,17935.0
2023-08-07 13:35:00,136.86,136.99,136.83,136.99,11842.0,133.3862,133.5129,133.357,133.5129,11842.0
2023-08-07 13:40:00,137.0,137.07,136.96,136.96,14872.0,133.5226,133.5909,133.4837,133.4837,14872.0
2023-08-07 13:45:00,136.95,137.06,136.86,137.04,14849.0,133.4739,133.5811,133.3862,133.5616,14849.0
2023-08-07 13:50:00,137.04,137.05,136.88,136.93,20732.0,133.5616,133.5714,133.4057,133.4544,20732.0
2023-08-07 13:55:00,136.92,136.96,136.81,136.87,15352.0,133.4447,133.4837,133.3375,133.3959,15352.0
2023-08-07 14:00:00,136.85,136.88,136.79,136.84,13462.0,133.3765,133.4057,133.318,133.3667,13462.0
2023-08-07 14:05:00,136.85,136.87,136.78,136.83,25548.0,133.3765,133.3959,133.3082,133.357,25548.0
2023-08-07 14:10:00,136.83,136.89,136.82,136.88,19100.0,133.357,133.4154,133.3472,133.4057,19100.0
2023-08-07 14:15:00,136.88,136.97,136.86,136.88,11927.0,133.4057,133.4934,133.3862,133.4057,11927.0
2023-08-07 14:20:00,136.89,136.96,136.89,136.91,12946.0,133.4154,133.4837,133.4154,133.4349,12946.0
2023-08-07 14:25:00,136.9,136.9,136.75,136.83,9422.0,133.4252,133.4252,133.279,133.357,9422.0
2023-08-07 14:30:00,136.84,136.99,136.81,136.98,17905.0,133.3667,133.5129,133.3375,133.5032,17905.0
2023-08-07 14:35:00,136.98,137.04,136.93,136.97,11185.0,133.5032,133.5616,133.4544,133.4934,11185.0
2023-08-07 14:40:00,136.97,137.01,136.95,136.97,12499.0,133.4934,133.5324,133.4739,133.4934,12499.0
2023-08-07 14:45:00,136.98,137.0,136.9,136.96,12250.0,133.5032,133.5226,133.4252,133.4837,12250.0
2023-08-07 14:50:00,136.96,137.11,136.96,137.1,13308.0,133.4837,133.6299,133.4837,133.6201,13308.0
2023-08-07 14:55:00,137.12,137.18,137.08,137.09,16442.0,133.6396,133.6981,133.6006,133.6104,16442.0
2023-08-07 15:00:00,137.1,137.14,137.03,137.06,23029.0,133.6201,133.6591,133.5519,133.5811,23029.0
2023-08-07 15:05:00,137.07,137.11,137.01,137.02,15990.0,133.5909,133.6299,133.5324,133.5421,15990.0
2023-08-07 15:10:00,137.02,137.16,137.01,137.13,17282.0,133.5421,133.6786,133.5324,133.6493,17282.0
2023-08-07 15:15:00,137.12,137.12,136.9,136.94,28336.0,133.6396,133.6396,133.4252,133.4642,28336.0
2023-08-07 15:20:00,136.96,137.07,136.95,137.0,21488.0,133.4837,133.5909,133.4739,133.5226,21488.0
2023-08-07 15:25:00,136.99,137.01,136.79,136.82,21187.0,133.5129,133.5324,133.318,133.3472,21187.0
2023-08-07 15:30:00,136.8,136.83,136.69,136.82,30610.0,133.3277,133.357,133.2205,133.3472,30610.0
2023-08-07 15:35:00,136.81,136.97,136.81,136.88,23999.0,133.3375,133.4934,133.3375,133.4057,23999.0
2023-08-07 15:40:00,136.89,136.99,136.83,136.87,34167.0,133.4154,133.5129,133.357,133.3959,34167.0
2023-08-07 15:45:00,136.86,136.88,136.74,136.76,45719.0,133.3862,133.4057,133.2692,133.2887,45719.0
2023-08-07 15:50:00,136.76,136.84,136.61,136.61,53505.0,133.2887,133.3667,133.1425,133.1425,53505.0
2023-08-07 15:55:00,136.62,136.87,136.58,136.63,196815.0,133.1523,133.3959,133.1133,133.162,196815.0
2023-08-08 09:30:00,136.49,137.39,136.3,137.13,66507.0,133.0256,133.9027,132.8404,133.6493,66507.0
2023-08-08 09:35:00,137.15,137.22,136.62,136.68,30414.0,133.6688,133.7371,133.1523,133.2108,30414.0
2023-08-08 09:40:00,136.68,136.74,136.46,136.67,23865.0,133.2108,133.2692,132.9964,133.201,23865.0
2023-08-08 09:45:00,136.59,136.76,136.55,136.63,24589.0,133.1231,133.2887,133.0841,133.162,24589.0
2023-08-08 09:50:00,136.61,136.91,136.54,136.87,15202.0,133.1425,133.4349,133.0743,133.3959,15202.0
2023-08-08 09:55:00,136.88,136.89,136.54,136.75,15054.0,133.4057,133.4154,133.0743,133.279,15054.0
2023-08-08 10:00:00,136.77,137.02,136.76,136.99,27295.0,133.2985,133.5421,133.2887,133.5129,27295.0
2023-08-08 10:05:00,137.07,137.16,136.96,137.09,22076.0,133.5909,133.6786,133.4837,133.6104,22076.0
2023-08-08 10:10:00,137.04,137.15,136.89,136.96,12941.0,133.5616,133.6688,133.4154,133.4837,12941.0
2023-08-08 10:15:00,136.91,137.07,136.81,136.96,27466.0,133.4349,133.5909,133.3375,133.4837,27466.0
2023-08-08 10:20:00,136.96,137.04,136.91,136.94,15895.0,133.4837,133.5616,133.4349,133.4642,15895.0
2023-08-08 10:25:00,136.94,137.13,136.85,137.0,22332.0,133.4642,133.6493,133.3765,133.5226,22332.0
2023-08-08 10:30:00,137.0,137.11,136.81,137.07,20102.0,133.5226,133.6299,133.3375,133.5909,20102.0
2023-08-08 10:35:00,137.13,137.17,137.02,137.06,23973.0,133.6493,133.6883,133.5421,133.5811,23973.0
2023-08-08 10:40:00,137.05,137.25,136.99,137.16,15014.0,133.5714,133.7663,133.5129,133.6786,15014.0
2023-08-08 10:45:00,137.15,137.22,137.01,137.22,17143.0,133.6688,133.7371,133.5324,133.7371,17143.0
2023-08-08 10:50:00,137.18,137.25,137.1,137.19,22628.0,133.6981,133.7663,133.6201,133.7078,22628.0
2023-08-08 10:55:00,137.13,137.15,136.97,137.02,25510.0,133.6493,133.6688,133.4934,133.5421,25510.0
2023-08-08 11:00:00,137.0,137.24,136.99,137.21,21064.0,133.5226,133.7566,133.5129,133.7273,21064.0
2023-08-08 11:05:00,137.23,137.38,137.21,137.31,26826.0,133.7468,133.893,133.7273,133.8248,26826.0
2023-08-08 11:10:00,137.31,137.33,137.19,137.28,27341.0,133.8248,133.8443,133.7078,133.7955,27341.0
2023-08-08 11:15:00,137.26,137.46,137.21,137.41,25182.0,133.776,133.971,133.7273,133.9222,25182.0
2023-08-08 11:20:00,137.44,137.57,137.43,137.5,12974.0,133.9515,134.0782,133.9417,134.01,12974.0
2023-08-08 11:25:00,137.49,137.51,137.31,137.31,16003.0,134.0002,134.0197,133.8248,133.8248,16003.0
2023-08-08 11:30:00,137.32,137.41,137.27,137.36,11828.0,133.8345,133.9222,133.7858,133.8735,11828.0
2023-08-08 11:35:00,137.39,137.39,137.08,137.28,18843.0,133.9027,133.9027,133.6006,133.7955,18843.0
2023-08-08 11:40:00,137.26,137.32,137.13,137.3,13660.0,133.776,133.8345,133.6493,133.815,13660.0
2023-08-08 11:45:00,137.33,137.48,137.3,137.43,20860.0,133.8443,133.9905,133.815,133.9417,20860.0
2023-08-08 11:50:00,137.4,137.51,137.34,137.41,12725.0,133.9125,134.0197,133.854,133.9222,12725.0
2023-08-08 11:55:00,137.42,137.43,137.32,137.34,14096.0,133.932,133.9417,133.8345,133.854,14096.0
2023-08-08 12:00:00,137.33,137.42,137.3,137.32,14302.0,133.8443,133.932,133.815,133.8345,14302.0
2023-08-08 12:05:00,137.29,137.29,137.15,137.18,12309.0,133.8053,133.8053,133.6688,133.6981,12309.0
2023-08-08 12:10:00,137.18,137.21,137.06,137.09,11534.0,133.6981,133.7273,133.5811,133.6104,11534.0
2023-08-08 12:15:00,137.09,137.09,136.9,136.93,12613.0,133.6104,133.6104,133.4252,133.4544,12613.0
2023-08-08 12:20:00,136.93,137.0,136.85,136.85,12669.0,133.4544,133.5226,133.3765,133.3765,12669.0
2023-08-08 12:25:00,136.89,136.92,136.8,136.9,17601.0,133.4154,133.4447,133.3277,133.4252,17601.0
2023-08-08 12:30:00,136.92,136.96,136.88,136.88,12321.0,133.4447,133.4837,133.4057,133.4057,12321.0
2023-08-08 12:35:00,136.91,136.92,136.66,136.66,11736.0,133.4349,133.4447,133.1913,133.1913,11736.0
2023-08-08 12:40:00,136.68,136.69,136.54,136.6,18281.0,133.2108,133.2205,133.0743,133.1328,18281.0
2023-08-08 12:45:00,136.58,136.61,136.52,136.59,11133.0,133.1133,133.1425,133.0548,133.1231,11133.0
2023-08-08 12:50:00,136.61,136.62,136.47,136.52,14849.0,133.1425,133.1523,133.0061,133.0548,14849.0
2023-08-08 12:55:00,136.51,136.56,136.47,136.56,10448.0,133.0451,133.0938,133.0061,133.0938,10448.0
2023-08-08 13:00:00,136.58,136.69,136.58,136.61,10784.0,133.1133,133.2205,133.1133,133.1425,10784.0
2023-08-08 13:05:00,136.6,136.6,136.47,136.5,16337.0,133.1328,133.1328,133.0061,133.0353,16337.0
2023-08-08 13:10:00,136.49,136.49,136.35,136.36,12168.0,133.0256,133.0256,132.8891,132.8989,12168.0
2023-08-08 13:15:00,136.38,136.48,136.38,136.39,10102.0,132.9184,133.0158,132.9184,132.9281,10102.0
2023-08-08 13:20:00,136.41,136.58,136.41,136.46,10353.0,132.9476,133.1133,132.9476,132.9964,10353.0
2023-08-08 13:25:00,136.45,136.47,136.34,136.47,9614.0,132.9866,133.0061,132.8794,133.0061,9614.0
2023-08-08 13:30:00,136.49,136.49,136.35,136.36,10936.0,133.0256,133.0256,132.8891,132.8989,10936.0
2023-08-08 13:35:00,136.35,136.41,136.24,136.41,10365.0,132.8891,132.9476,132.7819,132.9476,10365.0
2023-08-08 13:40:00,136.45,136.45,136.29,136.29,11841.0,132.9866,132.9866,132.8307,132.8307,11841.0
2023-08-08 13:45:00,136.28,136.37,136.28,136.36,9513.0,132.8209,132.9086,132.8209,132.8989,9513.0
2023-08-08 13:50:00,136.34,136.38,136.28,136.36,11235.0,132.8794,132.9184,132.8209,132.8989,11235.0
2023-08-08 13:55:00,136.36,136.46,136.31,136.46,11498.0,132.8989,132.9964,132.8502,132.9964,11498.0
2023-08-08 14:00:00,136.44,136.52,136.38,136.52,9848.0,132.9769,133.0548,132.9184,133.0548,9848.0
2023-08-08 14:05:00,136.52,136.61,136.49,136.59,14078.0,133.0548,133.1425,133.0256,133.1231,14078.0
2023-08-08 14:10:00,136.56,136.58,136.47,136.54,10624.0,133.0938,133.1133,133.0061,133.0743,10624.0
2023-08-08 14:15:00,136.53,136.56,136.44,136.54,9700.0,133.0646,133.0938,132.9769,133.0743,9700.0
2023-08-08 14:20:00,136.53,136.56,136.47,136.51,13847.0,133.0646,133.0938,133.0061,133.0451,13847.0
2023-08-08 14:25:00,136.5,136.51,136.37,136.42,11855.0,133.0353,133.0451,132.9086,132.9574,11855.0
2023-08-08 14:30:00,136.43,136.51,136.42,136.47,9769.0,132.9671,133.0451,132.9574,133.0061,9769.0
2023-08-08 14:35:00,136.46,136.46,136.34,136.38,11940.0,132.9964,132.9964,132.8794,132.9184,11940.0
2023-08-08 14:40:00,136.39,136.4,136.26,136.28,22934.0,132.9281,132.9379,132.8014,132.8209,22934.0
2023-08-08 14:45:00,136.3,136.35,136.28,136.31,14459.0,132.8404,132.8891,132.8209,132.8502,14459.0
2023-08-08 14:50:00,136.3,136.35,136.24,136.34,26135.0,132.8404,132.8891,132.7819,132.8794,26135.0
2023-08-08 14:55:00,136.34,136.44,136.32,136.37,17610.0,132.8794,132.9769,132.8599,132.9086,17610.0
2023-08-08 15:00:00,136.37,136.54,136.36,136.54,10780.0,132.9086,133.0743,132.8989,133.0743,10780.0
2023-08-08 15:05:00,136.54,136.55,136.44,136.46,18127.0,133.0743,133.0841,132.9769,132.9964,18127.0
2023-08-08 15:10:00,136.45,136.48,136.37,136.38,14858.0,132.9866,133.0158,132.9086,132.9184,14858.0
2023-08-08 15:15:00,136.41,136.41,136.27,136.31,19096.0,132.9476,132.9476,132.8112,132.8502,19096.0
2023-08-08 15:20:00,136.3,136.39,136.2,136.38,26541.0,132.8404,132.9281,132.7429,132.9184,26541.0
2023-08-08 15:25:00,136.38,136.38,136.28,136.31,16458.0,132.9184,132.9184,132.8209,132.8502,16458.0
2023-08-08 15:30:00,136.31,136.32,136.19,136.25,28472.0,132.8502,132.8599,132.7332,132.7917,28472.0
2023-08-08 15:35:00,136.25,136.33,136.21,136.28,28459.0,132.7917,132.8697,132.7527,132.8209,28459.0
2023-08-08 15:40:00,136.29,136.56,136.29,136.45,36468.0,132.8307,133.0938,132.8307,132.9866,36468.0
2023-08-08 15:45:00,136.47,136.64,136.47,136.62,43051.0,133.0061,133.1718,133.0061,133.1523,43051.0
2023-08-08 15:50:00,136.61,136.69,136.23,136.28,55086.0,133.1425,133.2205,132.7722,132.8209,55086.0
2023-08-08 15:55:00,136.29,136.33,136.23,136.23,197008.0,132.8307,132.8697,132.7722,132.7722,197008.0
2023-08-09 09:30:00,136.44,136.8,136.08,136.65,44542.0,132.9769,133.3277,132.626,133.1815,44542.0
2023-08-09 09:35:00,136.64,136.72,136.34,136.53,27121.0,133.1718,133.2498,132.8794,133.0646,27121.0
2023-08-09 09:40:00,136.52,136.67,136.41,136.55,15627.0,133.0548,133.201,132.9476,133.0841,15627.0
2023-08-09 09:45:00,136.49,136.57,136.35,136.57,11562.0,133.0256,133.1036,132.8891,133.1036,11562.0
2023-08-09 09:50:00,136.6,136.69,136.56,136.68,10914.0,133.1328,133.2205,133.0938,133.2108,10914.0
2023-08-09 09:55:00,136.64,136.8,136.6,136.77,69276.0,133.1718,133.3277,133.1328,133.2985,69276.0
2023-08-09 10:00:00,136.73,137.0,136.68,137.0,38188.0,133.2595,133.5226,133.2108,133.5226,38188.0
2023-08-09 10:05:00,137.0,137.14,136.91,137.09,28475.0,133.5226,133.6591,133.4349,133.6104,28475.0
2023-08-09 10:10:00,137.09,137.71,137.09,137.64,51978.0,133.6104,134.2146,133.6104,134.1464,51978.0
2023-08-09 10:15:00,137.64,138.06,137.53,138.06,81360.0,134.1464,134.5557,134.0392,134.5557,81360.0
2023-08-09 10:20:00,138.05,138.08,137.81,137.83,29098.0,134.546,134.5752,134.3121,134.3316,29098.0
2023-08-09 10:25:00,137.84,137.91,137.67,137.91,76896.0,134.3413,134.4095,134.1756,134.4095,76896.0
2023-08-09 10:30:00,137.92,138.3,137.89,138.16,46631.0,134.4193,134.7896,134.3901,134.6532,46631.0
2023-08-09 10:35:00,138.15,138.34,138.13,138.19,37213.0,134.6435,134.8286,134.624,134.6824,37213.0
2023-08-09 10:40:00,138.16,138.36,138.08,138.21,18102.0,134.6532,134.8481,134.5752,134.7019,18102.0
2023-08-09 10:45:00,138.21,138.31,138.03,138.03,22597.0,134.7019,134.7994,134.5265,134.5265,22597.0
2023-08-09 10:50:00,138.01,138.05,137.65,137.65,40889.0,134.507,134.546,134.1561,134.1561,40889.0
2023-08-09 10:55:00,137.65,137.98,137.65,137.89,34014.0,134.1561,134.4778,134.1561,134.3901,34014.0
2023-08-09 11:00:00,137.87,138.0,137.81,137.97,20672.0,134.3706,134.4973,134.3121,134.468,20672.0
2023-08-09 11:05:00,137.99,138.19,137.97,138.19,26065.0,134.4875,134.6824,134.468,134.6824,26065.0
2023-08-09 11:10:00,138.19,138.32,138.11,138.13,32819.0,134.6824,134.8091,134.6045,134.624,32819.0
2023-08-09 11:15:00,138.13,138.19,137.98,138.08,25651.0,134.624,134.6824,134.4778,134.5752,25651.0
2023-08-09 11:20:00,138.09,138.17,138.05,138.15,23679.0,134.585,134.6629,134.546,134.6435,23679.0
2023-08-09 11:25:00,138.16,138.16,137.87,137.91,24830.0,134.6532,134.6532,134.3706,134.4095,24830.0
2023-08-09 11:30:00,137.94,138.11,137.93,137.99,25366.0,134.4388,134.6045,134.429,134.4875,25366.0
2023-08-09 11:35:00,137.96,138.1,137.96,138.02,18414.0,134.4583,134.5947,134.4583,134.5168,18414.0
2023-08-09 11:40:00,138.03,138.05,137.85,137.9,18432.0,134.5265,134.546,134.3511,134.3998,18432.0
2023-08-09 11:45:00,137.9,137.99,137.82,137.85,21236.0,134.3998,134.4875,134.3218,134.3511,21236.0
2023-08-09 11:50:00,137.84,137.93,137.67,137.77,22907.0,134.3413,134.429,134.1756,134.2731,22907.0
2023-08-09 11:55:00,137.75,137.75,137.41,137.46,14991.0,134.2536,134.2536,133.9222,133.971,14991.0
2023-08-09 12:00:00,137.44,137.54,137.32,137.52,12012.0,133.9515,134.0489,133.8345,134.0294,12012.0
2023-08-09 12:05:00,137.5,137.62,137.44,137.6,13751.0,134.01,134.1269,133.9515,134.1074,13751.0
2023-08-09 12:10:00,137.58,137.66,137.53,137.58,11495.0,134.0879,134.1659,134.0392,134.0879,11495.0
2023-08-09 12:15:00,137.56,137.61,137.44,137.55,15640.0,134.0684,134.1172,133.9515,134.0587,15640.0
2023-08-09 12:20:00,137.56,137.59,137.38,137.48,11849.0,134.0684,134.0977,133.893,133.9905,11849.0
2023-08-09 12:25:00,137.49,137.61,137.48,137.52,11614.0,134.0002,134.1172,133.9905,134.0294,11614.0
2023-08-09 12:30:00,137.51,137.72,137.48,137.7,9694.0,134.0197,134.2244,133.9905,134.2049,9694.0
2023-08-09 12:35:00,137.7,137.76,137.61,137.65,9694.0,134.2049,134.2634,134.1172,134.1561,9694.0
2023-08-09 12:40:00,137.66,137.75,137.63,137.72,7144.0,134.1659,134.2536,134.1367,134.2244,7144.0
2023-08-09 12:45:00,137.73,137.85,137.73,137.79,7183.0,134.2341,134.3511,134.2341,134.2926,7183.0
2023-08-09 12:50:00,137.79,137.8,137.62,137.66,10101.0,134.2926,134.3023,134.1269,134.1659,10101.0
2023-08-09 12:55:00,137.67,137.67,137.58,137.62,11552.0,134.1756,134.1756,134.0879,134.1269,11552.0
2023-08-09 13:00:00,137.61,137.72,137.57,137.72,8795.0,134.1172,134.2244,134.0782,134.2244,8795.0
2023-08-09 13:05:00,137.74,137.85,137.73,137.77,7224.0,134.2439,134.3511,134.2341,134.2731,7224.0
2023-08-09 13:10:00,137.77,137.83,137.75,137.75,6576.0,134.2731,134.3316,134.2536,134.2536,6576.0
2023-08-09 13:15:00,137.75,137.93,137.75,137.9,11897.0,134.2536,134.429,134.2536,134.3998,11897.0
2023-08-09 13:20:00,137.9,137.95,137.83,137.84,7863.0,134.3998,134.4485,134.3316,134.3413,7863.0
2023-08-09 13:25:00,137.86,137.88,137.73,137.76,8015.0,134.3608,134.3803,134.2341,134.2634,8015.0
2023-08-09 13:30:00,137.77,137.82,137.77,137.77,7525.0,134.2731,134.3218,134.2731,134.2731,7525.0
2023-08-09 13:35:00,137.77,137.84,137.77,137.77,4997.0,134.2731,134.3413,134.2731,134.2731,4997.0
2023-08-09 13:40:00,137.78,137.84,137.76,137.84,7095.0,134.2828,134.3413,134.2634,134.3413,7095.0
2023-08-09 13:45:00,137.85,137.89,137.68,137.72,8789.0,134.3511,134.3901,134.1854,134.2244,8789.0
2023-08-09 13:50:00,137.69,137.79,137.69,137.79,7619.0,134.1951,134.2926,134.1951,134.2926,7619.0
2023-08-09 13:55:00,137.79,137.8,137.7,137.72,7763.0,134.2926,134.3023,134.2049,134.2244,7763.0
2023-08-09 14:00:00,137.74,137.74,137.63,137.66,7120.0,134.2439,134.2439,134.1367,134.1659,7120.0
2023-08-09 14:05:00,137.67,137.68,137.57,137.67,22932.0,134.1756,134.1854,134.0782,134.1756,22932.0
2023-08-09 14:10:00,137.72,137.79,137.67,137.78,10286.0,134.2244,134.2926,134.1756,134.2828,10286.0
2023-08-09 14:15:00,137.77,137.81,137.71,137.79,7812.0,134.2731,134.3121,134.2146,134.2926,7812.0
2023-08-09 14:20:00,137.8,137.87,137.8,137.85,8829.0,134.3023,134.3706,134.3023,134.3511,8829.0
2023-08-09 14:25:00,137.86,137.88,137.82,137.86,7167.0,134.3608,134.3803,134.3218,134.3608,7167.0
2023-08-09 14:30:00,137.89,137.93,137.86,137.9,10475.0,134.3901,134.429,134.3608,134.3998,10475.0
2023-08-09 14:35:00,137.88,137.97,137.88,137.97,6687.0,134.3803,134.468,134.3803,134.468,6687.0
2023-08-09 14:40:00,137.98,137.98,137.82,137.82,7912.0,134.4778,134.4778,134.3218,134.3218,7912.0
2023-08-09 14:45:00,137.8,137.81,137.67,137.69,16498.0,134.3023,134.3121,134.1756,134.1951,16498.0
2023-08-09 14:50:00,137.69,137.69,137.62,137.63,15240.0,134.1951,134.1951,134.1269,134.1367,15240.0
2023-08-09 14:55:00,137.63,137.75,137.57,137.61,14531.0,134.1367,134.2536,134.0782,134.1172,14531.0
2023-08-09 15:00:00,137.62,137.62,137.49,137.54,12308.0,134.1269,134.1269,134.0002,134.0489,12308.0
2023-08-09 15:05:00,137.52,137.55,137.44,137.45,10674.0,134.0294,134.0587,133.9515,133.9612,10674.0
2023-08-09 15:10:00,137.45,137.52,137.36,137.48,15971.0,133.9612,134.0294,133.8735,133.9905,15971.0
2023-08-09 15:15:00,137.5,137.53,137.42,137.51,10983.0,134.01,134.0392,133.932,134.0197,10983.0
2023-08-09 15:20:00,137.5,137.63,137.49,137.62,14128.0,134.01,134.1367,134.0002,134.1269,14128.0
2023-08-09 15:25:00,137.63,137.75,137.61,137.64,18712.0,134.1367,134.2536,134.1172,134.1464,18712.0
2023-08-09 15:30:00,137.63,137.71,137.59,137.65,23529.0,134.1367,134.2146,134.0977,134.1561,23529.0
2023-08-09 15:35:00,137.64,137.73,137.59,137.63,35085.0,134.1464,134.2341,134.0977,134.1367,35085.0
2023-08-09 15:40:00,137.61,137.71,137.61,137.65,19086.0,134.1172,134.2146,134.1172,134.1561,19086.0
2023-08-09 15:45:00,137.64,137.67,137.55,137.64,46816.0,134.1464,134.1756,134.0587,134.1464,46816.0
2023-08-09 15:50:00,137.64,137.71,137.5,137.62,70740.0,134.1464,134.2146,134.01,134.1269,70740.0
2023-08-09 15:55:00,137.63,137.84,137.61,137.72,205369.0,134.1367,134.3413,134.1172,134.2244,205369.0
2023-08-10 09:30:00,138.75,139.03,138.15,138.97,57457.0,135.2282,135.5011,134.6435,135.4426,57457.0
2023-08-10 09:35:00,138.96,139.2,138.89,138.92,23564.0,135.4329,135.6668,135.3647,135.3939,23564.0
2023-08-10 09:40:00,138.95,139.05,138.59,138.67,29375.0,135.4231,135.5206,135.0723,135.1503,29375.0
2023-08-10 09:45:00,138.72,138.82,138.53,138.59,21007.0,135.199,135.2964,135.0138,135.0723,21007.0
2023-08-10 09:50:00,138.58,138.8,138.54,138.73,20913.0,135.0625,135.277,135.0236,135.2087,20913.0
2023-08-10 09:55:00,138.7,139.0,138.7,138.97,24944.0,135.1795,135.4719,135.1795,135.4426,24944.0
2023-08-10 10:00:00,138.99,139.33,138.99,139.17,19466.0,135.4621,135.7935,135.4621,135.6376,19466.0
2023-08-10 10:05:00,139.09,139.24,139.07,139.19,20582.0,135.5596,135.7058,135.5401,135.6571,20582.0
2023-08-10 10:10:00,139.19,139.25,139.16,139.19,12343.0,135.6571,135.7155,135.6278,135.6571,12343.0
2023-08-10 10:15:00,139.2,139.44,139.17,139.25,30803.0,135.6668,135.9007,135.6376,135.7155,30803.0
2023-08-10 10:20:00,139.24,139.27,139.05,139.16,13928.0,135.7058,135.735,135.5206,135.6278,13928.0
2023-08-10 10:25:00,139.19,139.19,139.01,139.09,18140.0,135.6571,135.6571,135.4816,135.5596,18140.0
2023-08-10 10:30:00,139.06,139.22,139.04,139.19,13866.0,135.5304,135.6863,135.5109,135.6571,13866.0
2023-08-10 10:35:00,139.17,139.23,138.97,139.04,11198.0,135.6376,135.696,135.4426,135.5109,11198.0
2023-08-10 10:40:00,139.04,139.16,138.95,139.03,13963.0,135.5109,135.6278,135.4231,135.5011,13963.0
2023-08-10 10:45:00,139.01,139.01,138.6,138.6,17280.0,135.4816,135.4816,135.082,135.082,17280.0
2023-08-10 10:50:00,138.6,138.64,138.46,138.55,16895.0,135.082,135.121,134.9456,135.0333,16895.0
2023-08-10 10:55:00,138.56,138.63,138.5,138.5,25690.0,135.043,135.1113,134.9846,134.9846,25690.0
2023-08-10 11:00:00,138.5,138.52,138.21,138.4,18083.0,134.9846,135.0041,134.7019,134.8871,18083.0
2023-08-10 11:05:00,138.4,138.44,138.25,138.39,14057.0,134.8871,134.9261,134.7409,134.8774,14057.0
2023-08-10 11:10:00,138.41,138.53,138.38,138.39,12275.0,134.8969,135.0138,134.8676,134.8774,12275.0
2023-08-10 11:15:00,138.36,138.36,138.12,138.17,14332.0,134.8481,134.8481,134.6142,134.6629,14332.0
2023-08-10 11:20:00,138.19,138.36,138.03,138.36,18525.0,134.6824,134.8481,134.5265,134.8481,18525.0
2023-08-10 11:25:00,138.38,138.53,138.35,138.53,15794.0,134.8676,135.0138,134.8384,135.0138,15794.0
2023-08-10 11:30:00,138.53,138.61,138.48,138.55,18518.0,135.0138,135.0918,134.9651,135.0333,18518.0
2023-08-10 11:35:00,138.58,138.6,138.4,138.42,9831.0,135.0625,135.082,134.8871,134.9066,9831.0
2023-08-10 11:40:00,138.4,138.41,138.24,138.32,14553.0,134.8871,134.8969,134.7312,134.8091,14553.0
2023-08-10 11:45:00,138.3,138.36,138.16,138.33,14692.0,134.7896,134.8481,134.6532,134.8189,14692.0
2023-08-10 11:50:00,138.33,138.34,138.11,138.16,10975.0,134.8189,134.8286,134.6045,134.6532,10975.0
2023-08-10 11:55:00,138.15,138.33,138.05,138.31,7482.0,134.6435,134.8189,134.546,134.7994,7482.0
2023-08-10 12:00:00,138.33,138.53,138.32,138.43,14593.0,134.8189,135.0138,134.8091,134.9163,14593.0
2023-08-10 12:05:00,138.43,138.54,138.42,138.47,9954.0,134.9163,135.0236,134.9066,134.9553,9954.0
2023-08-10 12:10:00,138.55,138.68,138.47,138.64,9268.0,135.0333,135.16,134.9553,135.121,9268.0
2023-08-10 12:15:00,138.62,138.73,138.55,138.6,9681.0,135.1015,135.2087,135.0333,135.082,9681.0
2023-08-10 12:20:00,138.59,138.62,138.5,138.55,12251.0,135.0723,135.1015,134.9846,135.0333,12251.0
2023-08-10 12:25:00,138.54,138.54,138.3,138.34,8690.0,135.0236,135.0236,134.7896,134.8286,8690.0
2023-08-10 12:30:00,138.34,138.49,138.31,138.49,8591.0,134.8286,134.9748,134.7994,134.9748,8591.0
2023-08-10 12:35:00,138.47,138.52,138.35,138.52,6685.0,134.9553,135.0041,134.8384,135.0041,6685.0
2023-08-10 12:40:00,138.49,138.55,138.43,138.53,6997.0,134.9748,135.0333,134.9163,135.0138,6997.0
2023-08-10 12:45:00,138.54,138.63,138.47,138.61,11400.0,135.0236,135.1113,134.9553,135.0918,11400.0
2023-08-10 12:50:00,138.62,138.69,138.43,138.48,10616.0,135.1015,135.1697,134.9163,134.9651,10616.0
2023-08-10 12:55:00,138.51,138.51,138.24,138.29,5759.0,134.9943,134.9943,134.7312,134.7799,5759.0
2023-08-10 13:00:00,138.29,138.32,138.2,138.24,11372.0,134.7799,134.8091,134.6922,134.7312,11372.0
2023-08-10 13:05:00,138.22,138.31,138.2,138.31,7301.0,134.7117,134.7994,134.6922,134.7994,7301.0
2023-08-10 13:10:00,138.31,138.44,138.29,138.38,11206.0,134.7994,134.9261,134.7799,134.8676,11206.0
2023-08-10 13:15:00,138.39,138.4,138.17,138.21,10747.0,134.8774,134.8871,134.6629,134.7019,10747.0
2023-08-10 13:20:00,138.21,138.22,138.07,138.17,10254.0,134.7019,134.7117,134.5655,134.6629,10254.0
2023-08-10 13:25:00,138.19,138.19,138.02,138.04,11118.0,134.6824,134.6824,134.5168,134.5362,11118.0
2023-08-10 13:30:00,138.02,138.05,137.94,138.04,13921.0,134.5168,134.546,134.4388,134.5362,13921.0
2023-08-10 13:35:00,138.07,138.13,137.99,138.13,14024.0,134.5655,134.624,134.4875,134.624,14024.0
2023-08-10 13:40:00,138.13,138.16,137.9,137.92,13774.0,134.624,134.6532,134.3998,134.4193,13774.0
2023-08-10 13:45:00,137.94,138.07,137.94,137.99,16536.0,134.4388,134.5655,134.4388,134.4875,16536.0
2023-08-10 13:50:00,137.98,138.09,137.89,137.91,14579.0,134.4778,134.585,134.3901,134.4095,14579.0
2023-08-10 13:55:00,137.89,137.89,137.67,137.72,18054.0,134.3901,134.3901,134.1756,134.2244,18054.0
2023-08-10 14:00:00,137.71,137.8,137.67,137.79,12600.0,134.2146,134.3023,134.1756,134.2926,12600.0
2023-08-10 14:05:00,137.79,137.99,137.78,137.94,13200.0,134.2926,134.4875,134.2828,134.4388,13200.0
2023-08-10 14:10:00,137.95,138.1,137.93,138.05,17768.0,134.4485,134.5947,134.429,134.546,17768.0
2023-08-10 14:15:00,138.08,138.1,138.01,138.03,12282.0,134.5752,134.5947,134.507,134.5265,12282.0
2023-08-10 14:20:00,138.02,138.13,137.96,138.03,10312.0,134.5168,134.624,134.4583,134.5265,10312.0
2023-08-10 14:25:00,138.05,138.09,137.91,137.96,11713.0,134.546,134.585,134.4095,134.4583,11713.0
2023-08-10 14:30:00,137.94,138.05,137.94,137.96,9859.0,134.4388,134.546,134.4388,134.4583,9859.0
2023-08-10 14:35:00,137.96,138.02,137.89,137.93,17244.0,134.4583,134.5168,134.3901,134.429,17244.0
2023-08-10 14:40:00,137.95,137.95,137.8,137.84,12321.0,134.4485,134.4485,134.3023,134.3413,12321.0
2023-08-10 14:45:00,137.87,138.0,137.84,137.97,10766.0,134.3706,134.4973,134.3413,134.468,10766.0
2023-08-10 14:50:00,137.98,138.14,137.98,138.13,10923.0,134.4778,134.6337,134.4778,134.624,10923.0
2023-08-10 14:55:00,138.13,138.26,138.13,138.25,10098.0,134.624,134.7507,134.624,134.7409,10098.0
2023-08-10 15:00:00,138.25,138.26,138.07,138.09,11290.0,134.7409,134.7507,134.5655,134.585,11290.0
2023-08-10 15:05:00,138.11,138.16,138.05,138.12,10855.0,134.6045,134.6532,134.546,134.6142,10855.0
2023-08-10 15:10:00,138.12,138.19,138.07,138.18,13007.0,134.6142,134.6824,134.5655,134.6727,13007.0
2023-08-10 15:15:00,138.16,138.2,138.08,138.11,15574.0,134.6532,134.6922,134.5752,134.6045,15574.0
2023-08-10 15:20:00,138.1,138.14,137.9,137.94,19940.0,134.5947,134.6337,134.3998,134.4388,19940.0
2023-08-10 15:25:00,137.93,137.93,137.83,137.91,18952.0,134.429,134.429,134.3316,134.4095,18952.0
2023-08-10 15:30:00,137.9,137.99,137.68,137.68,22448.0,134.3998,134.4875,134.1854,134.1854,22448.0
2023-08-10 15:35:00,137.65,137.71,137.62,137.65,17022.0,134.1561,134.2146,134.1269,134.1561,17022.0
2023-08-10 15:40:00,137.66,137.79,137.6,137.6,36445.0,134.1659,134.2926,134.1074,134.1074,36445.0
2023-08-10 15:45:00,137.6,137.79,137.58,137.69,28862.0,134.1074,134.2926,134.0879,134.1951,28862.0
2023-08-10 15:50:00,137.59,137.79,137.58,137.75,46426.0,134.0977,134.2926,134.0879,134.2536,46426.0
2023-08-10 15:55:00,137.71,137.9,137.67,137.72,196506.0,134.2146,134.3998,134.1756,134.2244,196506.0
2023-08-11 09:30:00,137.29,137.59,137.02,137.35,46868.0,133.8053,134.0977,133.5421,133.8638,46868.0
2023-08-11 09:35:00,137.27,137.55,137.21,137.54,30662.0,133.7858,134.0587,133.7273,134.0489,30662.0
2023-08-11 09:40:00,137.59,137.68,137.49,137.6,20988.0,134.0977,134.1854,134.0002,134.1074,20988.0
2023-08-11 09:45:00,137.55,137.9,137.55,137.87,14340.0,134.0587,134.3998,134.0587,134.3706,14340.0
2023-08-11 09:50:00,137.87,137.95,137.7,137.94,20538.0,134.3706,134.4485,134.2049,134.4388,20538.0
2023-08-11 09:55:00,137.96,138.05,137.82,137.99,20083.0,134.4583,134.546,134.3218,134.4875,20083.0
2023-08-11 10:00:00,138.06,138.11,137.81,137.9,16948.0,134.5557,134.6045,134.3121,134.3998,16948.0
2023-08-11 10:05:00,137.95,137.96,137.82,137.93,11146.0,134.4485,134.4583,134.3218,134.429,11146.0
2023-08-11 10:10:00,137.94,138.28,137.9,138.27,19796.0,134.4388,134.7702,134.3998,134.7604,19796.0
2023-08-11 10:15:00,138.24,138.32,138.2,138.26,16973.0,134.7312,134.8091,134.6922,134.7507,16973.0
2023-08-11 10:20:00,138.28,138.41,138.28,138.33,22376.0,134.7702,134.8969,134.7702,134.8189,22376.0
2023-08-11 10:25:00,138.33,138.37,138.25,138.32,12773.0,134.8189,134.8579,134.7409,134.8091,12773.0
2023-08-11 10:30:00,138.32,138.44,138.3,138.34,16579.0,134.8091,134.9261,134.7896,134.8286,16579.0
2023-08-11 10:35:00,138.3,138.33,138.21,138.32,8904.0,134.7896,134.8189,134.7019,134.8091,8904.0
2023-08-11 10:40:00,138.34,138.42,138.18,138.25,18045.0,134.8286,134.9066,134.6727,134.7409,18045.0
2023-08-11 10:45:00,138.27,138.33,137.98,138.02,29316.0,134.7604,134.8189,134.4778,134.5168,29316.0
2023-08-11 10:50:00,138.01,138.01,137.76,137.84,16007.0,134.507,134.507,134.2634,134.3413,16007.0
2023-08-11 10:55:00,137.85,137.88,137.65,137.67,16708.0,134.3511,134.3803,134.1561,134.1756,16708.0
2023-08-11 11:00:00,137.69,137.71,137.53,137.56,36152.0,134.1951,134.2146,134.0392,134.0684,36152.0
2023-08-11 11:05:00,137.57,137.71,137.54,137.59,20138.0,134.0782,134.2146,134.0489,134.0977,20138.0
2023-08-11 11:10:00,137.59,137.73,137.58,137.66,12796.0,134.0977,134.2341,134.0879,134.1659,12796.0
2023-08-11 11:15:00,137.67,137.69,137.62,137.64,10251.0,134.1756,134.1951,134.1269,134.1464,10251.0
2023-08-11 11:20:00,137.64,137.71,137.57,137.65,15178.0,134.1464,134.2146,134.0782,134.1561,15178.0
2023-08-11 11:25:00,137.69,137.8,137.67,137.75,9668.0,134.1951,134.3023,134.1756,134.2536,9668.0
2023-08-11 11:30:00,137.75,137.77,137.64,137.68,11628.0,134.2536,134.2731,134.1464,134.1854,11628.0
2023-08-11 11:35:00,137.69,137.75,137.66,137.75,8287.0,134.1951,134.2536,134.1659,134.2536,8287.0
2023-08-11 11:40:00,137.75,137.8,137.65,137.79,22955.0,134.2536,134.3023,134.1561,134.2926,22955.0
2023-08-11 11:45:00,137.8,137.95,137.79,137.92,19667.0,134.3023,134.4485,134.2926,134.4193,19667.0
2023-08-11 11:50:00,137.91,137.91,137.78,137.78,12501.0,134.4095,134.4095,134.2828,134.2828,12501.0
2023-08-11 11:55:00,137.81,138.03,137.81,138.03,10310.0,134.3121,134.5265,134.3121,134.5265,10310.0
2023-08-11 12:00:00,138.04,138.08,137.96,138.07,12192.0,134.5362,134.5752,134.4583,134.5655,12192.0
2023-08-11 12:05:00,138.06,138.11,138.01,138.11,8103.0,134.5557,134.6045,134.507,134.6045,8103.0
2023-08-11 12:10:00,138.08,138.14,138.07,138.09,9583.0,134.5752,134.6337,134.5655,134.585,9583.0
2023-08-11 12:15:00,138.09,138.12,137.89,137.89,10457.0,134.585,134.6142,134.3901,134.3901,10457.0
2023-08-11 12:20:00,137.87,138.09,137.87,138.09,14248.0,134.3706,134.585,134.3706,134.585,14248.0
2023-08-11 12:25:00,138.1,138.1,137.98,138.0,17368.0,134.5947,134.5947,134.4778,134.4973,17368.0
2023-08-11 12:30:00,138.0,138.12,137.98,138.09,14931.0,134.4973,134.6142,134.4778,134.585,14931.0
2023-08-11 12:35:00,138.07,138.11,137.99,138.11,9867.0,134.5655,134.6045,134.4875,134.6045,9867.0
2023-08-11 12:40:00,138.12,138.12,137.82,137.86,12335.0,134.6142,134.6142,134.3218,134.3608,12335.0
2023-08-11 12:45:00,137.86,137.98,137.83,137.95,7486.0,134.3608,134.4778,134.3316,134.4485,7486.0
2023-08-11 12:50:00,137.93,137.93,137.84,137.84,18400.0,134.429,134.429,134.3413,134.3413,18400.0
2023-08-11 12:55:00,137.84,137.85,137.76,137.83,7327.0,134.3413,134.3511,134.2634,134.3316,7327.0
2023-08-11 13:00:00,137.82,137.95,137.81,137.89,14068.0,134.3218,134.4485,134.3121,134.3901,14068.0
2023-08-11 13:05:00,137.89,137.92,137.81,137.87,7619.0,134.3901,134.4193,134.3121,134.3706,7619.0
2023-08-11 13:10:00,137.9,138.04,137.86,137.94,13020.0,134.3998,134.5362,134.3608,134.4388,13020.0
2023-08-11 13:15:00,137.95,137.99,137.83,137.83,5628.0,134.4485,134.4875,134.3316,134.3316,5628.0
2023-08-11 13:20:00,137.83,137.95,137.82,137.86,7660.0,134.3316,134.4485,134.3218,134.3608,7660.0
2023-08-11 13:25:00,137.89,138.05,137.88,138.05,7858.0,134.3901,134.546,134.3803,134.546,7858.0
2023-08-11 13:30:00,138.06,138.09,137.91,137.96,23356.0,134.5557,134.585,134.4095,134.4583,23356.0
2023-08-11 13:35:00,137.98,138.01,137.82,137.88,9981.0,134.4778,134.507,134.3218,134.3803,9981.0
2023-08-11 13:40:00,137.88,137.89,137.69,137.74,16481.0,134.3803,134.3901,134.1951,134.2439,16481.0
2023-08-11 13:45:00,137.75,137.9,137.75,137.83,18765.0,134.2536,134.3998,134.2536,134.3316,18765.0
2023-08-11 13:50:00,137.86,137.96,137.83,137.84,14388.0,134.3608,134.4583,134.3316,134.3413,14388.0
2023-08-11 13:55:00,137.84,137.86,137.73,137.79,16080.0,134.3413,134.3608,134.2341,134.2926,16080.0
2023-08-11 14:00:00,137.79,138.07,137.79,137.92,13745.0,134.2926,134.5655,134.2926,134.4193,13745.0
2023-08-11 14:05:00,137.94,138.15,137.93,138.1,17920.0,134.4388,134.6435,134.429,134.5947,17920.0
2023-08-11 14:10:00,138.11,138.17,138.04,138.13,10774.0,134.6045,134.6629,134.5362,134.624,10774.0
2023-08-11 14:15:00,138.12,138.16,138.11,138.15,8465.0,134.6142,134.6532,134.6045,134.6435,8465.0
2023-08-11 14:20:00,138.15,138.34,138.13,138.34,13871.0,134.6435,134.8286,134.624,134.8286,13871.0
2023-08-11 14:25:00,138.34,138.37,138.19,138.24,20768.0,134.8286,134.8579,134.6824,134.7312,20768.0
2023-08-11 14:30:00,138.25,138.43,138.24,138.39,14469.0,134.7409,134.9163,134.7312,134.8774,14469.0
2023-08-11 14:35:00,138.38,138.43,138.28,138.43,12464.0,134.8676,134.9163,134.7702,134.9163,12464.0
2023-08-11 14:40:00,138.46,138.48,138.37,138.45,7755.0,134.9456,134.9651,134.8579,134.9358,7755.0
2023-08-11 14:45:00,138.47,138.55,138.46,138.54,14050.0,134.9553,135.0333,134.9456,135.0236,14050.0
2023-08-11 14:50:00,138.56,138.56,138.44,138.5,11723.0,135.043,135.043,134.9261,134.9846,11723.0
2023-08-11 14:55:00,138.51,138.57,138.4,138.4,12623.0,134.9943,135.0528,134.8871,134.8871,12623.0
2023-08-11 15:00:00,138.4,138.42,138.32,138.4,11554.0,134.8871,134.9066,134.8091,134.8871,11554.0
2023-08-11 15:05:00,138.4,138.41,138.29,138.29,12657.0,134.8871,134.8969,134.7799,134.7799,12657.0
2023-08-11 15:10:00,138.28,138.35,138.26,138.35,15118.0,134.7702,134.8384,134.7507,134.8384,15118.0
2023-08-11 15:15:00,138.35,138.43,138.31,138.43,15270.0,134.8384,134.9163,134.7994,134.9163,15270.0
2023-08-11 15:20:00,138.43,138.46,138.39,138.44,17298.0,134.9163,134.9456,134.8774,134.9261,17298.0
2023-08-11 15:25:00,138.45,138.51,138.41,138.43,19708.0,134.9358,134.9943,134.8969,134.9163,19708.0
2023-08-11 15:30:00,138.43,138.46,138.38,138.43,19295.0,134.9163,134.9456,134.8676,134.9163,19295.0
2023-08-11 15:35:00,138.43,138.46,138.35,138.46,33755.0,134.9163,134.9456,134.8384,134.9456,33755.0
2023-08-11 15:40:00,138.46,138.48,138.38,138.43,17731.0,134.9456,134.9651,134.8676,134.9163,17731.0
2023-08-11 15:45:00,138.43,138.47,138.23,138.25,24893.0,134.9163,134.9553,134.7214,134.7409,24893.0
2023-08-11 15:50:00,138.3,138.43,138.27,138.38,37260.0,134.7896,134.9163,134.7604,134.8676,37260.0
2023-08-11 15:55:00,138.37,138.39,138.22,138.38,223071.0,134.8579,134.8774,134.7117,134.8676,223071.0
2023-08-14 09:30:00,138.95,139.0,138.3,138.47,44710.0,135.4231,135.4719,134.7896,134.9553,44710.0
2023-08-14 09:35:00,138.47,138.72,138.45,138.48,17576.0,134.9553,135.199,134.9358,134.9651,17576.0
2023-08-14 09:40:00,138.55,138.55,138.16,138.39,21806.0,135.0333,135.0333,134.6532,134.8774,21806.0
2023-08-14 09:45:00,138.44,138.67,138.44,138.59,22347.0,134.9261,135.1503,134.9261,135.0723,22347.0
2023-08-14 09:50:00,138.6,138.89,138.49,138.83,27301.0,135.082,135.3647,134.9748,135.3062,27301.0
2023-08-14 09:55:00,138.84,139.03,138.74,139.0,29821.0,135.3159,135.5011,135.2185,135.4719,29821.0
2023-08-14 10:00:00,138.99,139.24,138.92,139.24,24267.0,135.4621,135.7058,135.3939,135.7058,24267.0
2023-08-14 10:05:00,139.24,139.34,139.05,139.22,29628.0,135.7058,135.8032,135.5206,135.6863,29628.0
2023-08-14 10:10:00,139.23,139.54,139.23,139.26,40095.0,135.696,135.9982,135.696,135.7253,40095.0
2023-08-14 10:15:00,139.28,139.29,139.16,139.19,17120.0,135.7448,135.7545,135.6278,135.6571,17120.0
2023-08-14 10:20:00,139.17,139.39,139.16,139.34,20203.0,135.6376,135.852,135.6278,135.8032,20203.0
2023-08-14 10:25:00,139.37,139.44,139.24,139.26,28444.0,135.8325,135.9007,135.7058,135.7253,28444.0
2023-08-14 10:30:00,139.28,139.51,139.26,139.5,21262.0,135.7448,135.9689,135.7253,135.9592,21262.0
2023-08-14 10:35:00,139.5,139.59,139.42,139.49,26590.0,135.9592,136.0469,135.8812,135.9494,26590.0
2023-08-14 10:40:00,139.48,139.65,139.47,139.55,36077.0,135.9397,136.1054,135.93,136.0079,36077.0
2023-08-14 10:45:00,139.55,139.58,139.39,139.4,23796.0,136.0079,136.0372,135.852,135.8617,23796.0
2023-08-14 10:50:00,139.42,139.57,139.37,139.57,43272.0,135.8812,136.0274,135.8325,136.0274,43272.0
2023-08-14 10:55:00,139.53,139.68,139.48,139.68,24774.0,135.9884,136.1346,135.9397,136.1346,24774.0
2023-08-14 11:00:00,139.7,139.79,139.68,139.77,34576.0,136.1541,136.2418,136.1346,136.2223,34576.0
2023-08-14 11:05:00,139.72,139.88,139.71,139.82,19844.0,136.1736,136.3295,136.1639,136.2711,19844.0
2023-08-14 11:10:00,139.81,139.89,139.67,139.7,25351.0,136.2613,136.3393,136.1249,136.1541,25351.0
2023-08-14 11:15:00,139.67,139.71,139.45,139.45,14567.0,136.1249,136.1639,135.9105,135.9105,14567.0
2023-08-14 11:20:00,139.46,139.57,139.43,139.56,15614.0,135.9202,136.0274,135.891,136.0177,15614.0
2023-08-14 11:25:00,139.54,139.67,139.44,139.63,25571.0,135.9982,136.1249,135.9007,136.0859,25571.0
2023-08-14 11:30:00,139.61,139.61,139.32,139.41,20024.0,136.0664,136.0664,135.7838,135.8715,20024.0
2023-08-14 11:35:00,139.41,139.5,139.39,139.41,10189.0,135.8715,135.9592,135.852,135.8715,10189.0
2023-08-14 11:40:00,139.39,139.45,139.33,139.33,15748.0,135.852,135.9105,135.7935,135.7935,15748.0
2023-08-14 11:45:00,139.35,139.46,139.32,139.38,18201.0,135.813,135.9202,135.7838,135.8422,18201.0
2023-08-14 11:50:00,139.36,139.42,139.31,139.31,8746.0,135.8227,135.8812,135.774,135.774,8746.0
2023-08-14 11:55:00,139.33,139.49,139.26,139.31,17919.0,135.7935,135.9494,135.7253,135.774,17919.0
2023-08-14 12:00:00,139.31,139.4,139.28,139.4,8828.0,135.774,135.8617,135.7448,135.8617,8828.0
2023-08-14 12:05:00,139.39,139.46,139.37,139.4,13030.0,135.852,135.9202,135.8325,135.8617,13030.0
2023-08-14 12:10:00,139.35,139.44,139.27,139.28,8307.0,135.813,135.9007,135.735,135.7448,8307.0
2023-08-14 12:15:00,139.26,139.28,138.92,139.04,18393.0,135.7253,135.7448,135.3939,135.5109,18393.0
2023-08-14 12:20:00,139.06,139.07,138.88,138.92,13553.0,135.5304,135.5401,135.3549,135.3939,13553.0
2023-08-14 12:25:00,138.92,139.01,138.89,139.0,11915.0,135.3939,135.4816,135.3647,135.4719,11915.0
2023-08-14 12:30:00,138.98,139.01,138.87,138.89,7226.0,135.4524,135.4816,135.3452,135.3647,7226.0
2023-08-14 12:35:00,138.9,139.14,138.87,139.09,14361.0,135.3744,135.6083,135.3452,135.5596,14361.0
2023-08-14 12:40:00,139.08,139.22,139.08,139.19,8631.0,135.5498,135.6863,135.5498,135.6571,8631.0
2023-08-14 12:45:00,139.17,139.27,139.16,139.27,10691.0,135.6376,135.735,135.6278,135.735,10691.0
2023-08-14 12:50:00,139.27,139.29,139.25,139.26,10795.0,135.735,135.7545,135.7155,135.7253,10795.0
2023-08-14 12:55:00,139.28,139.34,139.22,139.22,8936.0,135.7448,135.8032,135.6863,135.6863,8936.0
2023-08-14 13:00:00,139.22,139.24,139.14,139.16,20441.0,135.6863,135.7058,135.6083,135.6278,20441.0
2023-08-14 13:05:00,139.12,139.33,139.11,139.28,10955.0,135.5888,135.7935,135.5791,135.7448,10955.0
2023-08-14 13:10:00,139.28,139.3,139.21,139.24,8188.0,135.7448,135.7643,135.6765,135.7058,8188.0
2023-08-14 13:15:00,139.25,139.37,139.25,139.29,8688.0,135.7155,135.8325,135.7155,135.7545,8688.0
2023-08-14 13:20:00,139.28,139.37,139.27,139.34,7289.0,135.7448,135.8325,135.735,135.8032,7289.0
2023-08-14 13:25:00,139.32,139.35,139.17,139.19,13139.0,135.7838,135.813,135.6376,135.6571,13139.0
2023-08-14 13:30:00,139.19,139.23,139.14,139.21,14617.0,135.6571,135.696,135.6083,135.6765,14617.0
2023-08-14 13:35:00,139.21,139.26,139.02,139.04,13350.0,135.6765,135.7253,135.4914,135.5109,13350.0
2023-08-14 13:40:00,139.02,139.09,138.94,138.95,28305.0,135.4914,135.5596,135.4134,135.4231,28305.0
2023-08-14 13:45:00,138.97,139.1,138.95,139.05,14140.0,135.4426,135.5693,135.4231,135.5206,14140.0
2023-08-14 13:50:00,139.05,139.05,138.97,139.04,9756.0,135.5206,135.5206,135.4426,135.5109,9756.0
2023-08-14 13:55:00,139.06,139.17,139.03,139.09,12388.0,135.5304,135.6376,135.5011,135.5596,12388.0
2023-08-14 14:00:00,139.09,139.09,138.97,139.01,7690.0,135.5596,135.5596,135.4426,135.4816,7690.0
2023-08-14 14:05:00,139.03,139.03,138.88,138.95,10267.0,135.5011,135.5011,135.3549,135.4231,10267.0
2023-08-14 14:10:00,138.93,138.96,138.87,138.87,10685.0,135.4037,135.4329,135.3452,135.3452,10685.0
2023-08-14 14:15:00,138.85,138.93,138.79,138.88,11174.0,135.3257,135.4037,135.2672,135.3549,11174.0
2023-08-14 14:20:00,138.88,138.97,138.87,138.9,9896.0,135.3549,135.4426,135.3452,135.3744,9896.0
2023-08-14 14:25:00,138.92,139.05,138.92,139.0,11129.0,135.3939,135.5206,135.3939,135.4719,11129.0
2023-08-14 14:30:00,138.98,138.99,138.83,138.9,8727.0,135.4524,135.4621,135.3062,135.3744,8727.0
2023-08-14 14:35:00,138.89,138.96,138.8,138.8,11801.0,135.3647,135.4329,135.277,135.277,11801.0
2023-08-14 14:40:00,138.8,138.91,138.8,138.84,10045.0,135.277,135.3842,135.277,135.3159,10045.0
2023-08-14 14:45:00,138.83,138.9,138.79,138.83,13165.0,135.3062,135.3744,135.2672,135.3062,13165.0
2023-08-14 14:50:00,138.84,138.89,138.8,138.86,9723.0,135.3159,135.3647,135.277,135.3354,9723.0
2023-08-14 14:55:00,138.85,138.99,138.85,138.93,15778.0,135.3257,135.4621,135.3257,135.4037,15778.0
2023-08-14 15:00:00,138.94,139.04,138.93,139.03,14577.0,135.4134,135.5109,135.4037,135.5011,14577.0
2023-08-14 15:05:00,139.03,139.07,138.97,139.02,19968.0,135.5011,135.5401,135.4426,135.4914,19968.0
2023-08-14 15:10:00,139.03,139.11,138.99,139.05,12354.0,135.5011,135.5791,135.4621,135.5206,12354.0
2023-08-14 15:15:00,139.06,139.12,139.04,139.11,18233.0,135.5304,135.5888,135.5109,135.5791,18233.0
2023-08-14 15:20:00,139.11,139.14,139.02,139.03,15333.0,135.5791,135.6083,135.4914,135.5011,15333.0
2023-08-14 15:25:00,139.04,139.04,138.85,138.98,28021.0,135.5109,135.5109,135.3257,135.4524,28021.0
2023-08-14 15:30:00,138.99,139.14,138.98,139.13,42582.0,135.4621,135.6083,135.4524,135.5986,42582.0
2023-08-14 15:35:00,139.13,139.18,139.09,139.18,24199.0,135.5986,135.6473,135.5596,135.6473,24199.0
2023-08-14 15:40:00,139.17,139.38,139.17,139.38,35202.0,135.6376,135.8422,135.6376,135.8422,35202.0
2023-08-14 15:45:00,139.39,139.44,139.36,139.41,31310.0,135.852,135.9007,135.8227,135.8715,31310.0
2023-08-14 15:50:00,139.42,139.47,139.22,139.35,71359.0,135.8812,135.93,135.6863,135.813,71359.0
2023-08-14 15:55:00,139.38,139.52,139.35,139.49,170581.0,135.8422,135.9787,135.813,135.9494,170581.0
2023-08-15 09:30:00,138.92,139.38,138.18,139.21,50874.0,135.3939,135.8422,134.6727,135.6765,50874.0
2023-08-15 09:35:00,139.22,139.4,139.03,139.29,23567.0,135.6863,135.8617,135.5011,135.7545,23567.0
2023-08-15 09:40:00,139.28,139.31,138.98,139.02,24363.0,135.7448,135.774,135.4524,135.4914,24363.0
2023-08-15 09:45:00,139.04,139.29,139.03,139.06,11302.0,135.5109,135.7545,135.5011,135.5304,11302.0
2023-08-15 09:50:00,139.05,139.27,139.0,139.12,14287.0,135.5206,135.735,135.4719,135.5888,14287.0
2023-08-15 09:55:00,139.16,139.32,139.16,139.2,8779.0,135.6278,135.7838,135.6278,135.6668,8779.0
2023-08-15 10:00:00,139.16,139.31,139.13,139.24,19333.0,135.6278,135.774,135.5986,135.7058,19333.0
2023-08-15 10:05:00,139.18,139.18,138.96,139.03,13295.0,135.6473,135.6473,135.4329,135.5011,13295.0
2023-08-15 10:10:00,139.1,139.16,138.95,138.95,16670.0,135.5693,135.6278,135.4231,135.4231,16670.0
2023-08-15 10:15:00,138.97,139.05,138.87,138.94,11780.0,135.4426,135.5206,135.3452,135.4134,11780.0
2023-08-15 10:20:00,138.91,139.08,138.9,139.02,12400.0,135.3842,135.5498,135.3744,135.4914,12400.0
2023-08-15 10:25:00,139.0,139.13,138.97,139.13,11594.0,135.4719,135.5986,135.4426,135.5986,11594.0
2023-08-15 10:30:00,139.08,139.12,138.99,138.99,16968.0,135.5498,135.5888,135.4621,135.4621,16968.0
2023-08-15 10:35:00,139.02,139.03,138.93,138.97,10839.0,135.4914,135.5011,135.4037,135.4426,10839.0
2023-08-15 10:40:00,139.0,139.1,138.93,138.99,18531.0,135.4719,135.5693,135.4037,135.4621,18531.0
2023-08-15 10:45:00,138.99,139.22,138.99,139.2,9195.0,135.4621,135.6863,135.4621,135.6668,9195.0
2023-08-15 10:50:00,139.21,139.26,139.09,139.22,28182.0,135.6765,135.7253,135.5596,135.6863,28182.0
2023-08-15 10:55:00,139.25,139.35,139.22,139.29,9937.0,135.7155,135.813,135.6863,135.7545,9937.0
2023-08-15 11:00:00,139.3,139.37,139.14,139.25,14015.0,135.7643,135.8325,135.6083,135.7155,14015.0
2023-08-15 11:05:00,139.25,139.25,139.15,139.2,5592.0,135.7155,135.7155,135.6181,135.6668,5592.0
2023-08-15 11:10:00,139.19,139.29,139.18,139.28,10870.0,135.6571,135.7545,135.6473,135.7448,10870.0
2023-08-15 11:15:00,139.3,139.35,139.25,139.28,9545.0,135.7643,135.813,135.7155,135.7448,9545.0
2023-08-15 11:20:00,139.27,139.32,139.17,139.18,11015.0,135.735,135.7838,135.6376,135.6473,11015.0
2023-08-15 11:25:00,139.17,139.23,139.13,139.22,10723.0,135.6376,135.696,135.5986,135.6863,10723.0
2023-08-15 11:30:00,139.24,139.26,139.16,139.2,12109.0,135.7058,135.7253,135.6278,135.6668,12109.0
2023-08-15 11:35:00,139.21,139.41,139.19,139.37,7978.0,135.6765,135.8715,135.6571,135.8325,7978.0
2023-08-15 11:40:00,139.38,139.46,139.29,139.34,9200.0,135.8422,135.9202,135.7545,135.8032,9200.0
2023-08-15 11:45:00,139.33,139.35,139.27,139.34,8016.0,135.7935,135.813,135.735,135.8032,8016.0
2023-08-15 11:50:00,139.36,139.52,139.34,139.46,14103.0,135.8227,135.9787,135.8032,135.9202,14103.0
2023-08-15 11:55:00,139.49,139.6,139.49,139.5,8430.0,135.9494,136.0567,135.9494,135.9592,8430.0
2023-08-15 12:00:00,139.51,139.57,139.43,139.43,7615.0,135.9689,136.0274,135.891,135.891,7615.0
2023-08-15 12:05:00,139.41,139.44,139.13,139.14,10204.0,135.8715,135.9007,135.5986,135.6083,10204.0
2023-08-15 12:10:00,139.13,139.16,138.97,139.06,45525.0,135.5986,135.6278,135.4426,135.5304,45525.0
2023-08-15 12:15:00,139.05,139.26,139.0,139.26,17678.0,135.5206,135.7253,135.4719,135.7253,17678.0
2023-08-15 12:20:00,139.27,139.27,139.0,139.01,17350.0,135.735,135.735,135.4719,135.4816,17350.0
2023-08-15 12:25:00,139.01,139.05,138.94,139.05,12699.0,135.4816,135.5206,135.4134,135.5206,12699.0
2023-08-15 12:30:00,139.06,139.1,138.97,139.03,21556.0,135.5304,135.5693,135.4426,135.5011,21556.0
2023-08-15 12:35:00,139.04,139.11,139.02,139.06,12157.0,135.5109,135.5791,135.4914,135.5304,12157.0
2023-08-15 12:40:00,139.07,139.11,138.99,138.99,8815.0,135.5401,135.5791,135.4621,135.4621,8815.0
2023-08-15 12:45:00,139.01,139.03,138.92,138.93,10197.0,135.4816,135.5011,135.3939,135.4037,10197.0
2023-08-15 12:50:00,138.9,138.99,138.86,138.97,11960.0,135.3744,135.4621,135.3354,135.4426,11960.0
2023-08-15 12:55:00,138.98,139.01,138.92,138.93,10371.0,135.4524,135.4816,135.3939,135.4037,10371.0
2023-08-15 13:00:00,138.94,138.95,138.87,138.88,10663.0,135.4134,135.4231,135.3452,135.3549,10663.0
2023-08-15 13:05:00,138.9,138.97,138.89,138.93,9008.0,135.3744,135.4426,135.3647,135.4037,9008.0
2023-08-15 13:10:00,138.94,138.97,138.92,138.93,8278.0,135.4134,135.4426,135.3939,135.4037,8278.0
2023-08-15 13:15:00,138.94,139.0,138.92,138.94,11129.0,135.4134,135.4719,135.3939,135.4134,11129.0
2023-08-15 13:20:00,138.91,138.96,138.91,138.94,8770.0,135.3842,135.4329,135.3842,135.4134,8770.0
2023-08-15 13:25:00,138.94,138.95,138.86,138.95,12076.0,135.4134,135.4231,135.3354,135.4231,12076.0
2023-08-15 13:30:00,138.96,138.98,138.92,138.95,12198.0,135.4329,135.4524,135.3939,135.4231,12198.0
2023-08-15 13:35:00,138.94,138.94,138.82,138.87,17777.0,135.4134,135.4134,135.2964,135.3452,17777.0
2023-08-15 13:40:00,138.86,138.86,138.61,138.68,23513.0,135.3354,135.3354,135.0918,135.16,23513.0
2023-08-15 13:45:00,138.65,138.7,138.52,138.59,27403.0,135.1308,135.1795,135.0041,135.0723,27403.0
2023-08-15 13:50:00,138.61,138.78,138.6,138.7,12337.0,135.0918,135.2575,135.082,135.1795,12337.0
2023-08-15 13:55:00,138.69,138.74,138.64,138.67,9350.0,135.1697,135.2185,135.121,135.1503,9350.0
2023-08-15 14:00:00,138.65,138.67,138.52,138.53,9930.0,135.1308,135.1503,135.0041,135.0138,9930.0
2023-08-15 14:05:00,138.54,138.64,138.53,138.64,17455.0,135.0236,135.121,135.0138,135.121,17455.0
2023-08-15 14:10:00,138.65,138.72,138.65,138.7,9521.0,135.1308,135.199,135.1308,135.1795,9521.0
2023-08-15 14:15:00,138.7,138.77,138.68,138.74,14727.0,135.1795,135.2477,135.16,135.2185,14727.0
2023-08-15 14:20:00,138.74,138.74,138.47,138.49,24081.0,135.2185,135.2185,134.9553,134.9748,24081.0
2023-08-15 14:25:00,138.48,138.58,138.47,138.55,20638.0,134.9651,135.0625,134.9553,135.0333,20638.0
2023-08-15 14:30:00,138.56,138.7,138.56,138.6,22393.0,135.043,135.1795,135.043,135.082,22393.0
2023-08-15 14:35:00,138.62,138.63,138.54,138.59,15020.0,135.1015,135.1113,135.0236,135.0723,15020.0
2023-08-15 14:40:00,138.6,138.67,138.56,138.61,17350.0,135.082,135.1503,135.043,135.0918,17350.0
2023-08-15 14:45:00,138.6,138.67,138.6,138.62,14195.0,135.082,135.1503,135.082,135.1015,14195.0
2023-08-15 14:50:00,138.62,138.71,138.59,138.67,17390.0,135.1015,135.1892,135.0723,135.1503,17390.0
2023-08-15 14:55:00,138.67,138.69,138.61,138.66,18716.0,135.1503,135.1697,135.0918,135.1405,18716.0
2023-08-15 15:00:00,138.66,138.77,138.6,138.69,20122.0,135.1405,135.2477,135.082,135.1697,20122.0
2023-08-15 15:05:00,138.7,138.74,138.67,138.73,21312.0,135.1795,135.2185,135.1503,135.2087,21312.0
2023-08-15 15:10:00,138.72,138.76,138.65,138.7,22320.0,135.199,135.238,135.1308,135.1795,22320.0
2023-08-15 15:15:00,138.7,138.7,138.59,138.66,16084.0,135.1795,135.1795,135.0723,135.1405,16084.0
2023-08-15 15:20:00,138.66,138.67,138.55,138.58,35225.0,135.1405,135.1503,135.0333,135.0625,35225.0
2023-08-15 15:25:00,138.59,138.59,138.45,138.45,26448.0,135.0723,135.0723,134.9358,134.9358,26448.0
2023-08-15 15:30:00,138.46,138.47,138.36,138.42,28619.0,134.9456,134.9553,134.8481,134.9066,28619.0
2023-08-15 15:35:00,138.42,138.52,138.37,138.39,29031.0,134.9066,135.0041,134.8579,134.8774,29031.0
2023-08-15 15:40:00,138.4,138.52,138.35,138.38,29259.0,134.8871,135.0041,134.8384,134.8676,29259.0
2023-08-15 15:45:00,138.37,138.46,138.36,138.45,35616.0,134.8579,134.9456,134.8481,134.9358,35616.0
2023-08-15 15:50:00,138.45,138.58,138.35,138.56,47804.0,134.9358,135.0625,134.8384,135.043,47804.0
2023-08-15 15:55:00,138.55,138.64,138.51,138.59,137786.0,135.0333,135.121,134.9943,135.0723,137786.0
2023-08-16 09:30:00,138.93,139.15,138.55,139.04,40376.0,135.4037,135.6181,135.0333,135.5109,40376.0
2023-08-16 09:35:00,139.09,139.65,139.09,139.56,28377.0,135.5596,136.1054,135.5596,136.0177,28377.0
2023-08-16 09:40:00,139.55,139.68,139.45,139.58,24858.0,136.0079,136.1346,135.9105,136.0372,24858.0
2023-08-16 09:45:00,139.6,139.62,139.33,139.5,16922.0,136.0567,136.0761,135.7935,135.9592,16922.0
2023-08-16 09:50:00,139.49,139.62,139.44,139.46,7700.0,135.9494,136.0761,135.9007,135.9202,7700.0
2023-08-16 09:55:00,139.48,139.48,139.29,139.32,10801.0,135.9397,135.9397,135.7545,135.7838,10801.0
2023-08-16 10:00:00,139.3,139.37,139.22,139.28,18059.0,135.7643,135.8325,135.6863,135.7448,18059.0
2023-08-16 10:05:00,139.29,139.3,139.1,139.15,12596.0,135.7545,135.7643,135.5693,135.6181,12596.0
2023-08-16 10:10:00,139.21,139.23,138.98,139.0,11653.0,135.6765,135.696,135.4524,135.4719,11653.0
2023-08-16 10:15:00,138.98,139.11,138.98,139.08,11137.0,135.4524,135.5791,135.4524,135.5498,11137.0
2023-08-16 10:20:00,139.06,139.13,139.01,139.09,13387.0,135.5304,135.5986,135.4816,135.5596,13387.0
2023-08-16 10:25:00,139.09,139.21,139.06,139.17,8910.0,135.5596,135.6765,135.5304,135.6376,8910.0
2023-08-16 10:30:00,139.17,139.18,139.03,139.15,11581.0,135.6376,135.6473,135.5011,135.6181,11581.0
2023-08-16 10:35:00,139.16,139.17,139.01,139.11,10286.0,135.6278,135.6376,135.4816,135.5791,10286.0
2023-08-16 10:40:00,139.11,139.25,139.11,139.23,7993.0,135.5791,135.7155,135.5791,135.696,7993.0
2023-08-16 10:45:00,139.22,139.35,139.22,139.28,9323.0,135.6863,135.813,135.6863,135.7448,9323.0
2023-08-16 10:50:00,139.28,139.37,139.2,139.27,11009.0,135.7448,135.8325,135.6668,135.735,11009.0
2023-08-16 10:55:00,139.27,139.4,139.21,139.4,13707.0,135.735,135.8617,135.6765,135.8617,13707.0
2023-08-16 11:00:00,139.38,139.45,139.32,139.45,6166.0,135.8422,135.9105,135.7838,135.9105,6166.0
2023-08-16 11:05:00,139.47,139.56,139.42,139.43,8306.0,135.93,136.0177,135.8812,135.891,8306.0
2023-08-16 11:10:00,139.41,139.46,139.32,139.33,6523.0,135.8715,135.9202,135.7838,135.7935,6523.0
2023-08-16 11:15:00,139.34,139.4,139.3,139.38,8265.0,135.8032,135.8617,135.7643,135.8422,8265.0
2023-08-16 11:20:00,139.38,139.41,139.27,139.34,10855.0,135.8422,135.8715,135.735,135.8032,10855.0
2023-08-16 11:25:00,139.36,139.37,139.29,139.37,6401.0,135.8227,135.8325,135.7545,135.8325,6401.0
2023-08-16 11:30:00,139.35,139.39,139.29,139.31,7093.0,135.813,135.852,135.7545,135.774,7093.0
2023-08-16 11:35:00,139.3,139.36,139.27,139.32,8403.0,135.7643,135.8227,135.735,135.7838,8403.0
2023-08-16 11:40:00,139.35,139.35,139.25,139.26,5997.0,135.813,135.813,135.7155,135.7253,5997.0
2023-08-16 11:45:00,139.27,139.33,139.18,139.25,5939.0,135.735,135.7935,135.6473,135.7155,5939.0
2023-08-16 11:50:00,139.24,139.27,139.16,139.27,9218.0,135.7058,135.735,135.6278,135.735,9218.0
2023-08-16 11:55:00,139.27,139.28,139.16,139.27,14925.0,135.735,135.7448,135.6278,135.735,14925.0
2023-08-16 12:00:00,139.25,139.42,139.23,139.34,11825.0,135.7155,135.8812,135.696,135.8032,11825.0
2023-08-16 12:05:00,139.34,139.41,139.33,139.41,6685.0,135.8032,135.8715,135.7935,135.8715,6685.0
2023-08-16 12:10:00,139.42,139.53,139.36,139.47,25182.0,135.8812,135.9884,135.8227,135.93,25182.0
2023-08-16 12:15:00,139.48,139.55,139.46,139.48,15760.0,135.9397,136.0079,135.9202,135.9397,15760.0
2023-08-16 12:20:00,139.45,139.54,139.43,139.53,9862.0,135.9105,135.9982,135.891,135.9884,9862.0
2023-08-16 12:25:00,139.51,139.57,139.48,139.53,18433.0,135.9689,136.0274,135.9397,135.9884,18433.0
2023-08-16 12:30:00,139.51,139.52,139.35,139.35,9971.0,135.9689,135.9787,135.813,135.813,9971.0
2023-08-16 12:35:00,139.35,139.36,139.21,139.27,13399.0,135.813,135.8227,135.6765,135.735,13399.0
2023-08-16 12:40:00,139.26,139.35,139.23,139.28,11075.0,135.7253,135.813,135.696,135.7448,11075.0
2023-08-16 12:45:00,139.28,139.31,139.09,139.12,13695.0,135.7448,135.774,135.5596,135.5888,13695.0
2023-08-16 12:50:00,139.12,139.12,139.04,139.07,11692.0,135.5888,135.5888,135.5109,135.5401,11692.0
2023-08-16 12:55:00,139.07,139.12,139.02,139.03,15026.0,135.5401,135.5888,135.4914,135.5011,15026.0
2023-08-16 13:00:00,139.02,139.1,139.02,139.02,12496.0,135.4914,135.5693,135.4914,135.4914,12496.0
2023-08-16 13:05:00,139.03,139.06,138.91,138.94,11563.0,135.5011,135.5304,135.3842,135.4134,11563.0
2023-08-16 13:10:00,138.93,138.93,138.84,138.85,8553.0,135.4037,135.4037,135.3159,135.3257,8553.0
2023-08-16 13:15:00,138.84,138.85,138.73,138.74,12978.0,135.3159,135.3257,135.2087,135.2185,12978.0
2023-08-16 13:20:00,138.74,138.83,138.72,138.76,15547.0,135.2185,135.3062,135.199,135.238,15547.0
2023-08-16 13:25:00,138.73,138.76,138.59,138.63,11735.0,135.2087,135.238,135.0723,135.1113,11735.0
2023-08-16 13:30:00,138.62,138.66,138.51,138.62,18311.0,135.1015,135.1405,134.9943,135.1015,18311.0
2023-08-16 13:35:00,138.63,138.73,138.57,138.67,16530.0,135.1113,135.2087,135.0528,135.1503,16530.0
2023-08-16 13:40:00,138.67,138.92,138.67,138.9,29324.0,135.1503,135.3939,135.1503,135.3744,29324.0
2023-08-16 13:45:00,138.9,139.06,138.88,138.94,13331.0,135.3744,135.5304,135.3549,135.4134,13331.0
2023-08-16 13:50:00,138.97,139.04,138.97,138.99,7631.0,135.4426,135.5109,135.4426,135.4621,7631.0
2023-08-16 13:55:00,138.99,139.09,138.98,139.05,7689.0,135.4621,135.5596,135.4524,135.5206,7689.0
2023-08-16 14:00:00,139.06,139.11,138.94,139.02,13964.0,135.5304,135.5791,135.4134,135.4914,13964.0
2023-08-16 14:05:00,139.02,139.12,138.98,139.06,26210.0,135.4914,135.5888,135.4524,135.5304,26210.0
2023-08-16 14:10:00,139.06,139.08,138.9,139.0,29193.0,135.5304,135.5498,135.3744,135.4719,29193.0
2023-08-16 14:15:00,138.99,139.06,138.98,139.0,11235.0,135.4621,135.5304,135.4524,135.4719,11235.0
2023-08-16 14:20:00,139.03,139.13,139.02,139.11,10696.0,135.5011,135.5986,135.4914,135.5791,10696.0
2023-08-16 14:25:00,139.12,139.17,139.02,139.15,8979.0,135.5888,135.6376,135.4914,135.6181,8979.0
2023-08-16 14:30:00,139.12,139.19,139.06,139.06,10640.0,135.5888,135.6571,135.5304,135.5304,10640.0
2023-08-16 14:35:00,139.08,139.11,139.03,139.05,9220.0,135.5498,135.5791,135.5011,135.5206,9220.0
2023-08-16 14:40:00,139.02,139.02,138.82,138.84,11677.0,135.4914,135.4914,135.2964,135.3159,11677.0
2023-08-16 14:45:00,138.85,139.02,138.83,138.84,17890.0,135.3257,135.4914,135.3062,135.3159,17890.0
2023-08-16 14:50:00,138.85,138.91,138.81,138.83,10074.0,135.3257,135.3842,135.2867,135.3062,10074.0
2023-08-16 14:55:00,138.82,138.88,138.77,138.87,13420.0,135.2964,135.3549,135.2477,135.3452,13420.0
2023-08-16 15:00:00,138.86,138.87,138.68,138.76,10464.0,135.3354,135.3452,135.16,135.238,10464.0
2023-08-16 15:05:00,138.77,138.85,138.71,138.78,22142.0,135.2477,135.3257,135.1892,135.2575,22142.0
2023-08-16 15:10:00,138.78,138.84,138.53,138.58,23028.0,135.2575,135.3159,135.0138,135.0625,23028.0
2023-08-16 15:15:00,138.57,138.63,138.52,138.58,18142.0,135.0528,135.1113,135.0041,135.0625,18142.0
2023-08-16 15:20:00,138.59,138.61,138.47,138.51,15891.0,135.0723,135.0918,134.9553,134.9943,15891.0
2023-08-16 15:25:00,138.52,138.59,138.5,138.52,17700.0,135.0041,135.0723,134.9846,135.0041,17700.0
2023-08-16 15:30:00,138.51,138.58,138.37,138.53,19078.0,134.9943,135.0625,134.8579,135.0138,19078.0
2023-08-16 15:35:00,138.54,138.59,138.51,138.54,15443.0,135.0236,135.0723,134.9943,135.0236,15443.0
2023-08-16 15:40:00,138.54,138.58,138.48,138.55,24542.0,135.0236,135.0625,134.9651,135.0333,24542.0
2023-08-16 15:45:00,138.54,138.77,138.53,138.77,84230.0,135.0236,135.2477,135.0138,135.2477,84230.0
2023-08-16 15:50:00,138.74,138.74,138.43,138.5,39183.0,135.2185,135.2185,134.9163,134.9846,39183.0
2023-08-16 15:55:00,138.47,138.57,138.22,138.25,227876.0,134.9553,135.0528,134.7117,134.7409,227876.0
2023-08-17 09:30:00,138.66,139.1,138.42,138.88,44979.0,135.1405,135.5693,134.9066,135.3549,44979.0
2023-08-17 09:35:00,138.86,139.01,138.71,138.9,27486.0,135.3354,135.4816,135.1892,135.3744,27486.0
2023-08-17 09:40:00,138.89,139.13,138.88,139.12,23524.0,135.3647,135.5986,135.3549,135.5888,23524.0
2023-08-17 09:45:00,139.08,139.08,138.76,138.76,28734.0,135.5498,135.5498,135.238,135.238,28734.0
2023-08-17 09:50:00,138.78,138.78,138.61,138.69,13649.0,135.2575,135.2575,135.0918,135.1697,13649.0
2023-08-17 09:55:00,138.62,138.83,138.56,138.71,21613.0,135.1015,135.3062,135.043,135.1892,21613.0
2023-08-17 10:00:00,138.71,138.85,138.25,138.28,50403.0,135.1892,135.3257,134.7409,134.7702,50403.0
2023-08-17 10:05:00,138.28,138.3,138.03,138.06,81849.0,134.7702,134.7896,134.5265,134.5557,81849.0
2023-08-17 10:10:00,138.05,138.29,137.96,138.01,49031.0,134.546,134.7799,134.4583,134.507,49031.0
2023-08-17 10:15:00,137.99,138.13,137.79,137.84,34998.0,134.4875,134.624,134.2926,134.3413,34998.0
2023-08-17 10:20:00,137.84,137.97,137.81,137.89,23842.0,134.3413,134.468,134.3121,134.3901,23842.0
2023-08-17 10:25:00,137.88,137.89,137.59,137.65,31755.0,134.3803,134.3901,134.0977,134.1561,31755.0
2023-08-17 10:30:00,137.67,137.73,137.45,137.45,14871.0,134.1756,134.2341,133.9612,133.9612,14871.0
2023-08-17 10:35:00,137.46,137.54,137.36,137.46,15826.0,133.971,134.0489,133.8735,133.971,15826.0
2023-08-17 10:40:00,137.46,137.57,137.39,137.52,11638.0,133.971,134.0782,133.9027,134.0294,11638.0
2023-08-17 10:45:00,137.49,137.58,137.41,137.58,9939.0,134.0002,134.0879,133.9222,134.0879,9939.0
2023-08-17 10:50:00,137.64,137.66,137.3,137.44,20906.0,134.1464,134.1659,133.815,133.9515,20906.0
2023-08-17 10:55:00,137.45,137.54,137.38,137.38,14061.0,133.9612,134.0489,133.893,133.893,14061.0
2023-08-17 11:00:00,137.42,137.5,137.32,137.34,14305.0,133.932,134.01,133.8345,133.854,14305.0
2023-08-17 11:05:00,137.36,137.41,137.07,137.07,20183.0,133.8735,133.9222,133.5909,133.5909,20183.0
2023-08-17 11:10:00,137.05,137.11,136.92,137.03,27414.0,133.5714,133.6299,133.4447,133.5519,27414.0
2023-08-17 11:15:00,136.94,137.0,136.85,136.86,20923.0,133.4642,133.5226,133.3765,133.3862,20923.0
2023-08-17 11:20:00,136.86,136.98,136.73,136.97,41260.0,133.3862,133.5032,133.2595,133.4934,41260.0
2023-08-17 11:25:00,136.97,136.98,136.71,136.8,17469.0,133.4934,133.5032,133.24,133.3277,17469.0
2023-08-17 11:30:00,136.77,136.86,136.58,136.68,18340.0,133.2985,133.3862,133.1133,133.2108,18340.0
2023-08-17 11:35:00,136.65,136.83,136.54,136.78,15464.0,133.1815,133.357,133.0743,133.3082,15464.0
2023-08-17 11:40:00,136.8,136.94,136.79,136.85,10813.0,133.3277,133.4642,133.318,133.3765,10813.0
2023-08-17 11:45:00,136.81,136.87,136.69,136.75,19098.0,133.3375,133.3959,133.2205,133.279,19098.0
2023-08-17 11:50:00,136.76,137.12,136.73,136.88,10310.0,133.2887,133.6396,133.2595,133.4057,10310.0
2023-08-17 11:55:00,136.84,137.08,136.84,136.97,10526.0,133.3667,133.6006,133.3667,133.4934,10526.0
2023-08-17 12:00:00,136.99,137.03,136.89,136.96,13058.0,133.5129,133.5519,133.4154,133.4837,13058.0
2023-08-17 12:05:00,136.97,136.98,136.84,136.86,7875.0,133.4934,133.5032,133.3667,133.3862,7875.0
2023-08-17 12:10:00,136.88,136.95,136.85,136.92,9304.0,133.4057,133.4739,133.3765,133.4447,9304.0
2023-08-17 12:15:00,136.91,136.92,136.73,136.84,18722.0,133.4349,133.4447,133.2595,133.3667,18722.0
2023-08-17 12:20:00,136.83,136.95,136.83,136.95,11375.0,133.357,133.4739,133.357,133.4739,11375.0
2023-08-17 12:25:00,136.96,137.01,136.86,136.91,35620.0,133.4837,133.5324,133.3862,133.4349,35620.0
2023-08-17 12:30:00,136.93,136.97,136.7,136.78,14898.0,133.4544,133.4934,133.2303,133.3082,14898.0
2023-08-17 12:35:00,136.81,136.84,136.67,136.67,17436.0,133.3375,133.3667,133.201,133.201,17436.0
2023-08-17 12:40:00,136.67,136.68,136.58,136.59,12362.0,133.201,133.2108,133.1133,133.1231,12362.0
2023-08-17 12:45:00,136.56,136.58,136.5,136.5,25829.0,133.0938,133.1133,133.0353,133.0353,25829.0
2023-08-17 12:50:00,136.47,136.61,136.44,136.51,19075.0,133.0061,133.1425,132.9769,133.0451,19075.0
2023-08-17 12:55:00,136.54,136.58,136.47,136.55,15845.0,133.0743,133.1133,133.0061,133.0841,15845.0
2023-08-17 13:00:00,136.58,136.76,136.57,136.65,21987.0,133.1133,133.2887,133.1036,133.1815,21987.0
2023-08-17 13:05:00,136.65,136.7,136.58,136.67,19236.0,133.1815,133.2303,133.1133,133.201,19236.0
2023-08-17 13:10:00,136.68,136.73,136.65,136.71,8775.0,133.2108,133.2595,133.1815,133.24,8775.0
2023-08-17 13:15:00,136.73,136.79,136.72,136.76,9435.0,133.2595,133.318,133.2498,133.2887,9435.0
2023-08-17 13:20:00,136.77,136.77,136.56,136.65,18446.0,133.2985,133.2985,133.0938,133.1815,18446.0
2023-08-17 13:25:00,136.65,136.67,136.59,136.61,9812.0,133.1815,133.201,133.1231,133.1425,9812.0
2023-08-17 13:30:00,136.6,136.6,136.34,136.37,13549.0,133.1328,133.1328,132.8794,132.9086,13549.0
2023-08-17 13:35:00,136.35,136.51,136.31,136.51,16970.0,132.8891,133.0451,132.8502,133.0451,16970.0
2023-08-17 13:40:00,136.46,136.59,136.34,136.45,29713.0,132.9964,133.1231,132.8794,132.9866,29713.0
2023-08-17 13:45:00,136.42,136.44,136.2,136.21,15311.0,132.9574,132.9769,132.7429,132.7527,15311.0
2023-08-17 13:50:00,136.22,136.35,136.17,136.32,7397.0,132.7624,132.8891,132.7137,132.8599,7397.0
2023-08-17 13:55:00,136.3,136.38,136.2,136.38,11018.0,132.8404,132.9184,132.7429,132.9184,11018.0
2023-08-17 14:00:00,136.39,136.4,136.3,136.36,18513.0,132.9281,132.9379,132.8404,132.8989,18513.0
2023-08-17 14:05:00,136.34,136.44,136.26,136.37,14642.0,132.8794,132.9769,132.8014,132.9086,14642.0
2023-08-17 14:10:00,136.38,136.39,136.29,136.35,11130.0,132.9184,132.9281,132.8307,132.8891,11130.0
2023-08-17 14:15:00,136.33,136.34,136.22,136.34,11950.0,132.8697,132.8794,132.7624,132.8794,11950.0
2023-08-17 14:20:00,136.32,136.41,136.25,136.37,18470.0,132.8599,132.9476,132.7917,132.9086,18470.0
2023-08-17 14:25:00,136.37,136.44,136.34,136.43,19501.0,132.9086,132.9769,132.8794,132.9671,19501.0
2023-08-17 14:30:00,136.42,136.45,136.33,136.38,16898.0,132.9574,132.9866,132.8697,132.9184,16898.0
2023-08-17 14:35:00,136.36,136.47,136.27,136.41,14850.0,132.8989,133.0061,132.8112,132.9476,14850.0
2023-08-17 14:40:00,136.41,136.41,136.31,136.36,10605.0,132.9476,132.9476,132.8502,132.8989,10605.0
2023-08-17 14:45:00,136.32,136.44,136.24,136.44,13126.0,132.8599,132.9769,132.7819,132.9769,13126.0
2023-08-17 14:50:00,136.43,136.44,136.28,136.31,16493.0,132.9671,132.9769,132.8209,132.8502,16493.0
2023-08-17 14:55:00,136.3,136.36,136.17,136.36,16240.0,132.8404,132.8989,132.7137,132.8989,16240.0
2023-08-17 15:00:00,136.34,136.65,136.34,136.5,24672.0,132.8794,133.1815,132.8794,133.0353,24672.0
2023-08-17 15:05:00,136.48,136.64,136.47,136.58,21704.0,133.0158,133.1718,133.0061,133.1133,21704.0
2023-08-17 15:10:00,136.6,136.66,136.54,136.66,22326.0,133.1328,133.1913,133.0743,133.1913,22326.0
2023-08-17 15:15:00,136.66,136.72,136.52,136.69,20042.0,133.1913,133.2498,133.0548,133.2205,20042.0
2023-08-17 15:20:00,136.71,136.75,136.37,136.46,23567.0,133.24,133.279,132.9086,132.9964,23567.0
2023-08-17 15:25:00,136.47,136.6,136.46,136.5,45098.0,133.0061,133.1328,132.9964,133.0353,45098.0
2023-08-17 15:30:00,136.5,136.53,136.27,136.3,28268.0,133.0353,133.0646,132.8112,132.8404,28268.0
2023-08-17 15:35:00,136.3,136.53,136.28,136.49,34912.0,132.8404,133.0646,132.8209,133.0256,34912.0
2023-08-17 15:40:00,136.5,136.6,136.45,136.47,43717.0,133.0353,133.1328,132.9866,133.0061,43717.0
2023-08-17 15:45:00,136.46,136.68,136.41,136.64,47038.0,132.9964,133.2108,132.9476,133.1718,47038.0
2023-08-17 15:50:00,136.67,136.72,136.38,136.47,58257.0,133.201,133.2498,132.9184,133.0061,58257.0
2023-08-17 15:55:00,136.47,136.57,136.32,136.33,206596.0,133.0061,133.1036,132.8599,132.8697,206596.0
2023-08-18 09:30:00,136.34,136.88,136.12,136.71,160437.0,132.8794,133.4057,132.665,133.24,160437.0
2023-08-18 09:35:00,136.72,137.06,136.7,136.71,35192.0,133.2498,133.5811,133.2303,133.24,35192.0
2023-08-18 09:40:00,136.72,136.94,136.58,136.82,21193.0,133.2498,133.4642,133.1133,133.3472,21193.0
2023-08-18 09:45:00,136.9,137.1,136.75,136.93,24648.0,133.4252,133.6201,133.279,133.4544,24648.0
2023-08-18 09:50:00,137.03,137.21,136.95,137.13,17630.0,133.5519,133.7273,133.4739,133.6493,17630.0
2023-08-18 09:55:00,137.14,137.26,137.09,137.16,24458.0,133.6591,133.776,133.6104,133.6786,24458.0
2023-08-18 10:00:00,137.17,137.35,137.06,137.35,25025.0,133.6883,133.8638,133.5811,133.8638,25025.0
2023-08-18 10:05:00,137.31,137.37,137.16,137.26,16131.0,133.8248,133.8833,133.6786,133.776,16131.0
2023-08-18 10:10:00,137.27,137.33,137.08,137.16,19685.0,133.7858,133.8443,133.6006,133.6786,19685.0
2023-08-18 10:15:00,137.15,137.24,136.94,137.09,19510.0,133.6688,133.7566,133.4642,133.6104,19510.0
2023-08-18 10:20:00,137.1,137.24,137.08,137.14,16846.0,133.6201,133.7566,133.6006,133.6591,16846.0
2023-08-18 10:25:00,137.16,137.18,136.98,137.02,13107.0,133.6786,133.6981,133.5032,133.5421,13107.0
2023-08-18 10:30:00,137.02,137.08,136.81,136.93,18070.0,133.5421,133.6006,133.3375,133.4544,18070.0
2023-08-18 10:35:00,136.91,137.08,136.86,137.06,20247.0,133.4349,133.6006,133.3862,133.5811,20247.0
2023-08-18 10:40:00,137.1,137.2,137.03,137.03,12386.0,133.6201,133.7176,133.5519,133.5519,12386.0
2023-08-18 10:45:00,137.01,137.01,136.65,136.75,15285.0,133.5324,133.5324,133.1815,133.279,15285.0
2023-08-18 10:50:00,136.74,136.79,136.7,136.75,10512.0,133.2692,133.318,133.2303,133.279,10512.0
2023-08-18 10:55:00,136.76,136.76,136.36,136.5,27671.0,133.2887,133.2887,132.8989,133.0353,27671.0
2023-08-18 11:00:00,136.52,136.64,136.4,136.64,117315.0,133.0548,133.1718,132.9379,133.1718,117315.0
2023-08-18 11:05:00,136.64,136.67,136.34,136.36,18985.0,133.1718,133.201,132.8794,132.8989,18985.0
2023-08-18 11:10:00,136.37,136.83,136.37,136.8,18264.0,132.9086,133.357,132.9086,133.3277,18264.0
2023-08-18 11:15:00,136.75,136.75,136.43,136.45,11941.0,133.279,133.279,132.9671,132.9866,11941.0
2023-08-18 11:20:00,136.47,136.48,136.27,136.29,21238.0,133.0061,133.0158,132.8112,132.8307,21238.0
2023-08-18 11:25:00,136.28,136.4,136.27,136.29,14417.0,132.8209,132.9379,132.8112,132.8307,14417.0
2023-08-18 11:30:00,136.3,136.36,136.16,136.18,30599.0,132.8404,132.8989,132.704,132.7235,30599.0
2023-08-18 11:35:00,136.18,136.42,136.18,136.3,9133.0,132.7235,132.9574,132.7235,132.8404,9133.0
2023-08-18 11:40:00,136.29,136.48,136.24,136.41,11638.0,132.8307,133.0158,132.7819,132.9476,11638.0
2023-08-18 11:45:00,136.42,136.6,136.41,136.58,8522.0,132.9574,133.1328,132.9476,133.1133,8522.0
2023-08-18 11:50:00,136.56,136.58,136.48,136.51,7020.0,133.0938,133.1133,133.0158,133.0451,7020.0
2023-08-18 11:55:00,136.49,136.56,136.45,136.49,10927.0,133.0256,133.0938,132.9866,133.0256,10927.0
2023-08-18 12:00:00,136.47,136.51,136.41,136.5,13720.0,133.0061,133.0451,132.9476,133.0353,13720.0
2023-08-18 12:05:00,136.53,136.55,136.36,136.37,15100.0,133.0646,133.0841,132.8989,132.9086,15100.0
2023-08-18 12:10:00,136.36,136.37,136.23,136.3,17699.0,132.8989,132.9086,132.7722,132.8404,17699.0
2023-08-18 12:15:00,136.34,136.39,136.28,136.36,9486.0,132.8794,132.9281,132.8209,132.8989,9486.0
2023-08-18 12:20:00,136.38,136.5,136.27,136.5,17366.0,132.9184,133.0353,132.8112,133.0353,17366.0
2023-08-18 12:25:00,136.46,136.46,136.31,136.38,10325.0,132.9964,132.9964,132.8502,132.9184,10325.0
2023-08-18 12:30:00,136.36,136.38,136.31,136.32,8748.0,132.8989,132.9184,132.8502,132.8599,8748.0
2023-08-18 12:35:00,136.33,136.41,136.3,136.36,10953.0,132.8697,132.9476,132.8404,132.8989,10953.0
2023-08-18 12:40:00,136.34,136.34,136.27,136.34,10266.0,132.8794,132.8794,132.8112,132.8794,10266.0
2023-08-18 12:45:00,136.33,136.38,136.24,136.34,9580.0,132.8697,132.9184,132.7819,132.8794,9580.0
2023-08-18 12:50:00,136.33,136.38,136.24,136.24,16402.0,132.8697,132.9184,132.7819,132.7819,16402.0
2023-08-18 12:55:00,136.24,136.25,136.1,136.18,14357.0,132.7819,132.7917,132.6455,132.7235,14357.0
2023-08-18 13:00:00,136.16,136.22,136.05,136.22,21562.0,132.704,132.7624,132.5968,132.7624,21562.0
2023-08-18 13:05:00,136.25,136.3,136.06,136.11,23067.0,132.7917,132.8404,132.6065,132.6552,23067.0
2023-08-18 13:10:00,136.12,136.12,135.87,135.94,22338.0,132.665,132.665,132.4213,132.4895,22338.0
2023-08-18 13:15:00,135.92,135.95,135.71,135.75,15484.0,132.4701,132.4993,132.2654,132.3044,15484.0
2023-08-18 13:20:00,135.76,135.81,135.65,135.67,17767.0,132.3141,132.3628,132.2069,132.2264,17767.0
2023-08-18 13:25:00,135.65,135.85,135.63,135.81,21530.0,132.2069,132.4018,132.1874,132.3628,21530.0
2023-08-18 13:30:00,135.81,135.92,135.72,135.92,17963.0,132.3628,132.4701,132.2751,132.4701,17963.0
2023-08-18 13:35:00,135.92,135.92,135.77,135.83,14349.0,132.4701,132.4701,132.3239,132.3823,14349.0
2023-08-18 13:40:00,135.84,136.0,135.8,136.0,10734.0,132.3921,132.548,132.3531,132.548,10734.0
2023-08-18 13:45:00,136.03,136.04,135.89,136.0,12839.0,132.5773,132.587,132.4408,132.548,12839.0
2023-08-18 13:50:00,135.99,136.08,135.91,136.01,12019.0,132.5383,132.626,132.4603,132.5578,12019.0
2023-08-18 13:55:00,136.02,136.05,135.9,136.01,15289.0,132.5675,132.5968,132.4506,132.5578,15289.0
2023-08-18 14:00:00,136.02,136.08,135.98,136.06,11899.0,132.5675,132.626,132.5285,132.6065,11899.0
2023-08-18 14:05:00,136.08,136.13,136.04,136.04,18991.0,132.626,132.6747,132.587,132.587,18991.0
2023-08-18 14:10:00,136.04,136.08,135.92,136.07,20724.0,132.587,132.626,132.4701,132.6162,20724.0
2023-08-18 14:15:00,136.06,136.06,135.85,136.01,27424.0,132.6065,132.6065,132.4018,132.5578,27424.0
2023-08-18 14:20:00,136.01,136.06,135.86,135.99,16132.0,132.5578,132.6065,132.4116,132.5383,16132.0
2023-08-18 14:25:00,135.97,135.97,135.84,135.94,17483.0,132.5188,132.5188,132.3921,132.4895,17483.0
2023-08-18 14:30:00,135.95,136.08,135.9,136.07,12174.0,132.4993,132.626,132.4506,132.6162,12174.0
2023-08-18 14:35:00,136.07,136.14,136.04,136.1,15837.0,132.6162,132.6845,132.587,132.6455,15837.0
2023-08-18 14:40:00,136.1,136.12,135.85,135.85,29505.0,132.6455,132.665,132.4018,132.4018,29505.0
2023-08-18 14:45:00,135.87,135.98,135.81,135.95,16227.0,132.4213,132.5285,132.3628,132.4993,16227.0
2023-08-18 14:50:00,135.98,135.98,135.81,135.9,17090.0,132.5285,132.5285,132.3628,132.4506,17090.0
2023-08-18 14:55:00,135.89,135.95,135.82,135.88,20671.0,132.4408,132.4993,132.3726,132.4311,20671.0
2023-08-18 15:00:00,135.89,135.93,135.82,135.87,16660.0,132.4408,132.4798,132.3726,132.4213,16660.0
2023-08-18 15:05:00,135.9,135.9,135.8,135.8,13231.0,132.4506,132.4506,132.3531,132.3531,13231.0
2023-08-18 15:10:00,135.78,135.89,135.73,135.81,17351.0,132.3336,132.4408,132.2849,132.3628,17351.0
2023-08-18 15:15:00,135.8,136.02,135.78,135.97,19298.0,132.3531,132.5675,132.3336,132.5188,19298.0
2023-08-18 15:20:00,135.98,136.09,135.94,135.97,19649.0,132.5285,132.6357,132.4895,132.5188,19649.0
2023-08-18 15:25:00,135.98,136.02,135.91,136.02,22139.0,132.5285,132.5675,132.4603,132.5675,22139.0
2023-08-18 15:30:00,136.02,136.08,135.97,136.06,23436.0,132.5675,132.626,132.5188,132.6065,23436.0
2023-08-18 15:35:00,136.06,136.1,136.02,136.05,16228.0,132.6065,132.6455,132.5675,132.5968,16228.0
2023-08-18 15:40:00,136.06,136.2,136.06,136.19,22536.0,132.6065,132.7429,132.6065,132.7332,22536.0
2023-08-18 15:45:00,136.19,136.49,136.19,136.4,48689.0,132.7332,133.0256,132.7332,132.9379,48689.0
2023-08-18 15:50:00,136.41,136.51,136.09,136.11,47114.0,132.9476,133.0451,132.6357,132.6552,47114.0
2023-08-18 15:55:00,136.12,136.22,136.08,136.13,157478.0,132.665,132.7624,132.626,132.6747,157478.0
2023-08-21 09:30:00,135.63,136.4,135.63,136.35,53997.0,132.1874,132.9379,132.1874,132.8891,53997.0
2023-08-21 09:35:00,136.35,136.6,136.18,136.33,19602.0,132.8891,133.1328,132.7235,132.8697,19602.0
2023-08-21 09:40:00,136.35,136.35,136.03,136.14,18432.0,132.8891,132.8891,132.5773,132.6845,18432.0
2023-08-21 09:45:00,136.18,136.26,135.88,135.94,31715.0,132.7235,132.8014,132.4311,132.4895,31715.0
2023-08-21 09:50:00,135.96,135.98,135.71,135.84,14100.0,132.509,132.5285,132.2654,132.3921,14100.0
2023-08-21 09:55:00,135.84,136.03,135.69,135.95,20988.0,132.3921,132.5773,132.2459,132.4993,20988.0
2023-08-21 10:00:00,135.98,136.18,135.93,136.03,21243.0,132.5285,132.7235,132.4798,132.5773,21243.0
2023-08-21 10:05:00,136.06,136.12,135.73,135.73,32032.0,132.6065,132.665,132.2849,132.2849,32032.0
2023-08-21 10:10:00,135.72,135.95,135.7,135.89,27593.0,132.2751,132.4993,132.2556,132.4408,27593.0
2023-08-21 10:15:00,135.91,135.92,135.72,135.86,27285.0,132.4603,132.4701,132.2751,132.4116,27285.0
2023-08-21 10:20:00,135.85,135.86,135.59,135.59,19083.0,132.4018,132.4116,132.1484,132.1484,19083.0
2023-08-21 10:25:00,135.62,135.69,135.53,135.57,20523.0,132.1777,132.2459,132.09,132.1289,20523.0
2023-08-21 10:30:00,135.56,135.56,135.43,135.47,20149.0,132.1192,132.1192,131.9925,132.0315,20149.0
2023-08-21 10:35:00,135.47,135.65,135.36,135.62,16658.0,132.0315,132.2069,131.9243,132.1777,16658.0
2023-08-21 10:40:00,135.61,135.71,135.59,135.63,17842.0,132.1679,132.2654,132.1484,132.1874,17842.0
2023-08-21 10:45:00,135.61,135.65,135.4,135.42,19741.0,132.1679,132.2069,131.9633,131.9827,19741.0
2023-08-21 10:50:00,135.42,135.43,135.28,135.35,20602.0,131.9827,131.9925,131.8463,131.9145,20602.0
2023-08-21 10:55:00,135.34,135.35,135.09,135.22,28808.0,131.9048,131.9145,131.6611,131.7878,28808.0
2023-08-21 11:00:00,135.22,135.39,135.18,135.34,13296.0,131.7878,131.9535,131.7488,131.9048,13296.0
2023-08-21 11:05:00,135.31,135.41,135.13,135.14,21154.0,131.8755,131.973,131.7001,131.7099,21154.0
2023-08-21 11:10:00,135.14,135.25,135.01,135.25,50530.0,131.7099,131.8171,131.5832,131.8171,50530.0
2023-08-21 11:15:00,135.26,135.27,135.04,135.19,16523.0,131.8268,131.8366,131.6124,131.7586,16523.0
2023-08-21 11:20:00,135.19,135.19,135.07,135.14,14000.0,131.7586,131.7586,131.6416,131.7099,14000.0
2023-08-21 11:25:00,135.13,135.24,135.11,135.22,18686.0,131.7001,131.8073,131.6806,131.7878,18686.0
2023-08-21 11:30:00,135.2,135.27,135.09,135.12,18825.0,131.7683,131.8366,131.6611,131.6904,18825.0
2023-08-21 11:35:00,135.15,135.16,134.89,134.89,22253.0,131.7196,131.7293,131.4662,131.4662,22253.0
2023-08-21 11:40:00,134.89,134.91,134.73,134.82,21584.0,131.4662,131.4857,131.3103,131.398,21584.0
2023-08-21 11:45:00,134.8,134.93,134.78,134.91,13231.0,131.3785,131.5052,131.359,131.4857,13231.0
2023-08-21 11:50:00,134.88,135.0,134.85,134.94,17462.0,131.4565,131.5734,131.4272,131.5149,17462.0
2023-08-21 11:55:00,134.91,135.27,134.91,135.26,22271.0,131.4857,131.8366,131.4857,131.8268,22271.0
2023-08-21 12:00:00,135.26,135.38,135.25,135.35,41180.0,131.8268,131.9438,131.8171,131.9145,41180.0
2023-08-21 12:05:00,135.37,135.41,135.31,135.38,14767.0,131.934,131.973,131.8755,131.9438,14767.0
2023-08-21 12:10:00,135.39,135.41,135.27,135.39,17219.0,131.9535,131.973,131.8366,131.9535,17219.0
2023-08-21 12:15:00,135.41,135.53,135.41,135.5,16275.0,131.973,132.09,131.973,132.0607,16275.0
2023-08-21 12:20:00,135.52,135.6,135.46,135.6,15181.0,132.0802,132.1582,132.0217,132.1582,15181.0
2023-08-21 12:25:00,135.62,135.65,135.5,135.52,29936.0,132.1777,132.2069,132.0607,132.0802,29936.0
2023-08-21 12:30:00,135.53,135.6,135.52,135.58,10493.0,132.09,132.1582,132.0802,132.1387,10493.0
2023-08-21 12:35:00,135.57,135.72,135.51,135.71,24928.0,132.1289,132.2751,132.0705,132.2654,24928.0
2023-08-21 12:40:00,135.72,135.74,135.61,135.74,24841.0,132.2751,132.2946,132.1679,132.2946,24841.0
2023-08-21 12:45:00,135.75,135.92,135.73,135.91,16822.0,132.3044,132.4701,132.2849,132.4603,16822.0
2023-08-21 12:50:00,135.9,135.9,135.77,135.8,18783.0,132.4506,132.4506,132.3239,132.3531,18783.0
2023-08-21 12:55:00,135.81,135.9,135.73,135.86,16198.0,132.3628,132.4506,132.2849,132.4116,16198.0
2023-08-21 13:00:00,135.86,135.86,135.57,135.58,10942.0,132.4116,132.4116,132.1289,132.1387,10942.0
2023-08-21 13:05:00,135.55,135.71,135.54,135.67,13659.0,132.1094,132.2654,132.0997,132.2264,13659.0
2023-08-21 13:10:00,135.66,135.71,135.62,135.65,8292.0,132.2167,132.2654,132.1777,132.2069,8292.0
2023-08-21 13:15:00,135.64,135.83,135.64,135.82,13328.0,132.1972,132.3823,132.1972,132.3726,13328.0
2023-08-21 13:20:00,135.83,135.89,135.74,135.79,11680.0,132.3823,132.4408,132.2946,132.3434,11680.0
2023-08-21 13:25:00,135.81,135.94,135.79,135.85,9039.0,132.3628,132.4895,132.3434,132.4018,9039.0
2023-08-21 13:30:00,135.85,135.9,135.82,135.85,11284.0,132.4018,132.4506,132.3726,132.4018,11284.0
2023-08-21 13:35:00,135.87,135.9,135.8,135.84,11033.0,132.4213,132.4506,132.3531,132.3921,11033.0
2023-08-21 13:40:00,135.87,135.97,135.87,135.97,10691.0,132.4213,132.5188,132.4213,132.5188,10691.0
2023-08-21 13:45:00,135.98,135.99,135.88,135.95,10174.0,132.5285,132.5383,132.4311,132.4993,10174.0
2023-08-21 13:50:00,135.96,135.96,135.86,135.88,12091.0,132.509,132.509,132.4116,132.4311,12091.0
2023-08-21 13:55:00,135.89,135.91,135.81,135.87,11163.0,132.4408,132.4603,132.3628,132.4213,11163.0
2023-08-21 14:00:00,135.87,135.93,135.84,135.93,14821.0,132.4213,132.4798,132.3921,132.4798,14821.0
2023-08-21 14:05:00,135.94,135.94,135.79,135.83,15761.0,132.4895,132.4895,132.3434,132.3823,15761.0
2023-08-21 14:10:00,135.85,135.92,135.83,135.85,14715.0,132.4018,132.4701,132.3823,132.4018,14715.0
2023-08-21 14:15:00,135.87,135.93,135.8,135.86,11850.0,132.4213,132.4798,132.3531,132.4116,11850.0
2023-08-21 14:20:00,135.87,135.93,135.85,135.87,9349.0,132.4213,132.4798,132.4018,132.4213,9349.0
2023-08-21 14:25:00,135.87,136.01,135.84,135.97,19455.0,132.4213,132.5578,132.3921,132.5188,19455.0
2023-08-21 14:30:00,135.97,136.08,135.93,136.08,11846.0,132.5188,132.626,132.4798,132.626,11846.0
2023-08-21 14:35:00,136.08,136.14,136.07,136.13,13437.0,132.626,132.6845,132.6162,132.6747,13437.0
2023-08-21 14:40:00,136.15,136.23,136.11,136.23,11389.0,132.6942,132.7722,132.6552,132.7722,11389.0
2023-08-21 14:45:00,136.23,136.32,136.19,136.31,14778.0,132.7722,132.8599,132.7332,132.8502,14778.0
2023-08-21 14:50:00,136.33,136.33,136.17,136.2,13086.0,132.8697,132.8697,132.7137,132.7429,13086.0
2023-08-21 14:55:00,136.2,136.33,136.18,136.33,17752.0,132.7429,132.8697,132.7235,132.8697,17752.0
2023-08-21 15:00:00,136.35,136.53,136.34,136.43,20434.0,132.8891,133.0646,132.8794,132.9671,20434.0
2023-08-21 15:05:00,136.42,136.47,136.28,136.35,25587.0,132.9574,133.0061,132.8209,132.8891,25587.0
2023-08-21 15:10:00,136.34,136.34,136.02,136.08,46360.0,132.8794,132.8794,132.5675,132.626,46360.0
2023-08-21 15:15:00,136.08,136.09,135.92,135.94,36631.0,132.626,132.6357,132.4701,132.4895,36631.0
2023-08-21 15:20:00,135.92,135.98,135.87,135.87,49125.0,132.4701,132.5285,132.4213,132.4213,49125.0
2023-08-21 15:25:00,135.87,135.92,135.76,135.79,44254.0,132.4213,132.4701,132.3141,132.3434,44254.0
2023-08-21 15:30:00,135.83,135.83,135.63,135.66,70413.0,132.3823,132.3823,132.1874,132.2167,70413.0
2023-08-21 15:35:00,135.66,135.76,135.63,135.74,59916.0,132.2167,132.3141,132.1874,132.2946,59916.0
2023-08-21 15:40:00,135.73,136.04,135.72,135.97,90797.0,132.2849,132.587,132.2751,132.5188,90797.0
2023-08-21 15:45:00,135.96,135.96,135.71,135.77,97029.0,132.509,132.509,132.2654,132.3239,97029.0
2023-08-21 15:50:00,135.79,135.81,135.56,135.59,132050.0,132.3434,132.3628,132.1192,132.1484,132050.0
2023-08-21 15:55:00,135.59,135.63,135.47,135.54,232944.0,132.1484,132.1874,132.0315,132.0997,232944.0
2023-08-22 09:30:00,135.03,135.34,134.73,134.85,47328.0,131.6026,131.9048,131.3103,131.4272,47328.0
2023-08-22 09:35:00,134.84,135.04,134.79,134.92,19972.0,131.4175,131.6124,131.3687,131.4954,19972.0
2023-08-22 09:40:00,134.95,135.17,134.78,134.91,30323.0,131.5247,131.7391,131.359,131.4857,30323.0
2023-08-22 09:45:00,134.88,134.92,134.55,134.61,34155.0,131.4565,131.4954,131.1348,131.1933,34155.0
2023-08-22 09:50:00,134.61,134.76,134.48,134.73,26190.0,131.1933,131.3395,131.0666,131.3103,26190.0
2023-08-22 09:55:00,134.75,134.97,134.74,134.89,30941.0,131.3298,131.5442,131.32,131.4662,30941.0
2023-08-22 10:00:00,134.89,134.93,134.79,134.93,19834.0,131.4662,131.5052,131.3687,131.5052,19834.0
2023-08-22 10:05:00,134.93,135.02,134.83,134.85,21069.0,131.5052,131.5929,131.4077,131.4272,21069.0
2023-08-22 10:10:00,134.86,135.01,134.81,134.98,19646.0,131.437,131.5832,131.3882,131.5539,19646.0
2023-08-22 10:15:00,134.99,135.07,134.91,134.96,17923.0,131.5637,131.6416,131.4857,131.5344,17923.0
2023-08-22 10:20:00,134.97,135.02,134.78,134.78,14483.0,131.5442,131.5929,131.359,131.359,14483.0
2023-08-22 10:25:00,134.78,134.92,134.78,134.85,18566.0,131.359,131.4954,131.359,131.4272,18566.0
2023-08-22 10:30:00,134.83,135.04,134.79,134.97,15567.0,131.4077,131.6124,131.3687,131.5442,15567.0
2023-08-22 10:35:00,134.99,135.02,134.9,134.94,13656.0,131.5637,131.5929,131.4759,131.5149,13656.0
2023-08-22 10:40:00,134.94,135.0,134.8,135.0,14773.0,131.5149,131.5734,131.3785,131.5734,14773.0
2023-08-22 10:45:00,134.98,135.04,134.94,135.01,16249.0,131.5539,131.6124,131.5149,131.5832,16249.0
2023-08-22 10:50:00,135.02,135.03,134.83,134.86,30278.0,131.5929,131.6026,131.4077,131.437,30278.0
2023-08-22 10:55:00,134.85,134.94,134.83,134.91,15309.0,131.4272,131.5149,131.4077,131.4857,15309.0
2023-08-22 11:00:00,134.91,134.99,134.65,134.69,29283.0,131.4857,131.5637,131.2323,131.2713,29283.0
2023-08-22 11:05:00,134.69,134.76,134.6,134.68,23558.0,131.2713,131.3395,131.1836,131.2615,23558.0
2023-08-22 11:10:00,134.7,134.8,134.66,134.66,17198.0,131.281,131.3785,131.242,131.242,17198.0
2023-08-22 11:15:00,134.64,134.74,134.59,134.66,21027.0,131.2225,131.32,131.1738,131.242,21027.0
2023-08-22 11:20:00,134.66,134.72,134.59,134.59,22433.0,131.242,131.3005,131.1738,131.1738,22433.0
2023-08-22 11:25:00,134.58,134.61,134.43,134.5,18826.0,131.1641,131.1933,131.0179,131.0861,18826.0
2023-08-22 11:30:00,134.48,134.58,134.44,134.56,36604.0,131.0666,131.1641,131.0276,131.1446,36604.0
2023-08-22 11:35:00,134.57,134.61,134.46,134.5,24543.0,131.1543,131.1933,131.0471,131.0861,24543.0
2023-08-22 11:40:00,134.5,134.64,134.49,134.6,17356.0,131.0861,131.2225,131.0764,131.1836,17356.0
2023-08-22 11:45:00,134.62,134.71,134.59,134.59,12998.0,131.2031,131.2908,131.1738,131.1738,12998.0
2023-08-22 11:50:00,134.59,134.74,134.54,134.74,14398.0,131.1738,131.32,131.1251,131.32,14398.0
2023-08-22 11:55:00,134.75,134.94,134.69,134.94,13157.0,131.3298,131.5149,131.2713,131.5149,13157.0
2023-08-22 12:00:00,134.92,134.93,134.84,134.89,11816.0,131.4954,131.5052,131.4175,131.4662,11816.0
2023-08-22 12:05:00,134.91,134.99,134.87,134.89,14818.0,131.4857,131.5637,131.4467,131.4662,14818.0
2023-08-22 12:10:00,134.88,134.92,134.84,134.89,13010.0,131.4565,131.4954,131.4175,131.4662,13010.0
2023-08-22 12:15:00,134.93,135.13,134.93,135.08,13096.0,131.5052,131.7001,131.5052,131.6514,13096.0
2023-08-22 12:20:00,135.08,135.18,135.05,135.05,12683.0,131.6514,131.7488,131.6221,131.6221,12683.0
2023-08-22 12:25:00,135.02,135.2,135.02,135.09,9261.0,131.5929,131.7683,131.5929,131.6611,9261.0
2023-08-22 12:30:00,135.09,135.2,135.06,135.19,10280.0,131.6611,131.7683,131.6319,131.7586,10280.0
2023-08-22 12:35:00,135.16,135.19,135.08,135.17,12954.0,131.7293,131.7586,131.6514,131.7391,12954.0
2023-08-22 12:40:00,135.17,135.22,135.02,135.02,9951.0,131.7391,131.7878,131.5929,131.5929,9951.0
2023-08-22 12:45:00,135.04,135.04,134.95,134.98,12166.0,131.6124,131.6124,131.5247,131.5539,12166.0
2023-08-22 12:50:00,134.99,135.0,134.81,134.87,16694.0,131.5637,131.5734,131.3882,131.4467,16694.0
2023-08-22 12:55:00,134.87,134.89,134.73,134.73,16980.0,131.4467,131.4662,131.3103,131.3103,16980.0
2023-08-22 13:00:00,134.73,134.79,134.6,134.67,15899.0,131.3103,131.3687,131.1836,131.2518,15899.0
2023-08-22 13:05:00,134.68,134.79,134.64,134.78,10013.0,131.2615,131.3687,131.2225,131.359,10013.0
2023-08-22 13:10:00,134.8,134.81,134.62,134.66,14613.0,131.3785,131.3882,131.2031,131.242,14613.0
2023-08-22 13:15:00,134.66,134.78,134.62,134.72,14739.0,131.242,131.359,131.2031,131.3005,14739.0
2023-08-22 13:20:00,134.73,134.78,134.66,134.7,12693.0,131.3103,131.359,131.242,131.281,12693.0
2023-08-22 13:25:00,134.67,134.7,134.6,134.7,14739.0,131.2518,131.281,131.1836,131.281,14739.0
2023-08-22 13:30:00,134.71,134.73,134.59,134.64,11170.0,131.2908,131.3103,131.1738,131.2225,11170.0
2023-08-22 13:35:00,134.66,134.7,134.54,134.59,20034.0,131.242,131.281,131.1251,131.1738,20034.0
2023-08-22 13:40:00,134.57,134.62,134.44,134.45,14549.0,131.1543,131.2031,131.0276,131.0374,14549.0
2023-08-22 13:45:00,134.45,134.46,134.38,134.38,22752.0,131.0374,131.0471,130.9691,130.9691,22752.0
2023-08-22 13:50:00,134.36,134.37,134.25,134.28,21609.0,130.9497,130.9594,130.8424,130.8717,21609.0
2023-08-22 13:55:00,134.3,134.32,134.26,134.29,27853.0,130.8912,130.9107,130.8522,130.8814,27853.0
2023-08-22 14:00:00,134.29,134.61,134.21,134.6,26015.0,130.8814,131.1933,130.8035,131.1836,26015.0
2023-08-22 14:05:00,134.59,134.6,134.51,134.51,15056.0,131.1738,131.1836,131.0958,131.0958,15056.0
2023-08-22 14:10:00,134.5,134.5,134.34,134.35,22140.0,131.0861,131.0861,130.9302,130.9399,22140.0
2023-08-22 14:15:00,134.37,134.54,134.35,134.47,21940.0,130.9594,131.1251,130.9399,131.0569,21940.0
2023-08-22 14:20:00,134.45,134.5,134.37,134.42,17760.0,131.0374,131.0861,130.9594,131.0081,17760.0
2023-08-22 14:25:00,134.43,134.51,134.41,134.47,18779.0,131.0179,131.0958,130.9984,131.0569,18779.0
2023-08-22 14:30:00,134.48,134.57,134.45,134.52,18361.0,131.0666,131.1543,131.0374,131.1056,18361.0
2023-08-22 14:35:00,134.54,134.61,134.52,134.58,22057.0,131.1251,131.1933,131.1056,131.1641,22057.0
2023-08-22 14:40:00,134.56,134.6,134.5,134.55,16145.0,131.1446,131.1836,131.0861,131.1348,16145.0
2023-08-22 14:45:00,134.55,134.55,134.45,134.49,21823.0,131.1348,131.1348,131.0374,131.0764,21823.0
2023-08-22 14:50:00,134.49,134.57,134.47,134.53,18912.0,131.0764,131.1543,131.0569,131.1153,18912.0
2023-08-22 14:55:00,134.52,134.58,134.47,134.52,25901.0,131.1056,131.1641,131.0569,131.1056,25901.0
2023-08-22 15:00:00,134.52,134.71,134.5,134.71,20148.0,131.1056,131.2908,131.0861,131.2908,20148.0
2023-08-22 15:05:00,134.7,134.84,134.67,134.78,21426.0,131.281,131.4175,131.2518,131.359,21426.0
2023-08-22 15:10:00,134.8,134.85,134.75,134.84,20887.0,131.3785,131.4272,131.3298,131.4175,20887.0
2023-08-22 15:15:00,134.85,134.86,134.76,134.82,24224.0,131.4272,131.437,131.3395,131.398,24224.0
2023-08-22 15:20:00,134.82,134.96,134.79,134.91,46031.0,131.398,131.5344,131.3687,131.4857,46031.0
2023-08-22 15:25:00,134.9,135.06,134.87,135.01,41040.0,131.4759,131.6319,131.4467,131.5832,41040.0
2023-08-22 15:30:00,135.0,135.03,134.86,134.94,40866.0,131.5734,131.6026,131.437,131.5149,40866.0
2023-08-22 15:35:00,134.94,135.04,134.89,135.01,37830.0,131.5149,131.6124,131.4662,131.5832,37830.0
2023-08-22 15:40:00,135.01,135.08,134.96,135.03,45030.0,131.5832,131.6514,131.5344,131.6026,45030.0
2023-08-22 15:45:00,135.02,135.05,134.93,135.0,44975.0,131.5929,131.6221,131.5052,131.5734,44975.0
2023-08-22 15:50:00,134.99,135.1,134.96,135.04,81383.0,131.5637,131.6709,131.5344,131.6124,81383.0
2023-08-22 15:55:00,135.05,135.32,135.04,135.2,252105.0,131.6221,131.8853,131.6124,131.7683,252105.0
2023-08-23 09:30:00,136.05,136.72,135.91,136.13,54220.0,132.5968,133.2498,132.4603,132.6747,54220.0
2023-08-23 09:35:00,136.17,136.5,136.04,136.5,29901.0,132.7137,133.0353,132.587,133.0353,29901.0
2023-08-23 09:40:00,136.54,136.54,136.15,136.21,18555.0,133.0743,133.0743,132.6942,132.7527,18555.0
2023-08-23 09:45:00,136.21,136.49,136.17,136.38,20128.0,132.7527,133.0256,132.7137,132.9184,20128.0
2023-08-23 09:50:00,136.4,136.54,136.35,136.45,19714.0,132.9379,133.0743,132.8891,132.9866,19714.0
2023-08-23 09:55:00,136.47,136.69,136.45,136.58,21145.0,133.0061,133.2205,132.9866,133.1133,21145.0
2023-08-23 10:00:00,136.57,136.77,136.51,136.75,19657.0,133.1036,133.2985,133.0451,133.279,19657.0
2023-08-23 10:05:00,136.75,136.8,136.64,136.78,20015.0,133.279,133.3277,133.1718,133.3082,20015.0
2023-08-23 10:10:00,136.8,136.81,136.7,136.71,26601.0,133.3277,133.3375,133.2303,133.24,26601.0
2023-08-23 10:15:00,136.7,136.76,136.4,136.4,32160.0,133.2303,133.2887,132.9379,132.9379,32160.0
2023-08-23 10:20:00,136.41,136.43,136.26,136.33,21611.0,132.9476,132.9671,132.8014,132.8697,21611.0
2023-08-23 10:25:00,136.35,136.4,136.28,136.37,19178.0,132.8891,132.9379,132.8209,132.9086,19178.0
2023-08-23 10:30:00,136.35,136.45,136.27,136.38,22010.0,132.8891,132.9866,132.8112,132.9184,22010.0
2023-08-23 10:35:00,136.38,136.38,136.19,136.31,14555.0,132.9184,132.9184,132.7332,132.8502,14555.0
2023-08-23 10:40:00,136.37,136.47,136.34,136.41,17191.0,132.9086,133.0061,132.8794,132.9476,17191.0
2023-08-23 10:45:00,136.4,136.64,136.32,136.62,19566.0,132.9379,133.1718,132.8599,133.1523,19566.0
2023-08-23 10:50:00,136.66,136.73,136.6,136.66,21604.0,133.1913,133.2595,133.1328,133.1913,21604.0
2023-08-23 10:55:00,136.65,136.7,136.49,136.6,22453.0,133.1815,133.2303,133.0256,133.1328,22453.0
2023-08-23 11:00:00,136.6,136.63,136.46,136.58,20113.0,133.1328,133.162,132.9964,133.1133,20113.0
2023-08-23 11:05:00,136.59,136.61,136.31,136.33,19572.0,133.1231,133.1425,132.8502,132.8697,19572.0
2023-08-23 11:10:00,136.36,136.5,136.32,136.5,12289.0,132.8989,133.0353,132.8599,133.0353,12289.0
2023-08-23 11:15:00,136.49,136.5,136.38,136.46,16489.0,133.0256,133.0353,132.9184,132.9964,16489.0
2023-08-23 11:20:00,136.47,136.54,136.38,136.41,15988.0,133.0061,133.0743,132.9184,132.9476,15988.0
2023-08-23 11:25:00,136.41,136.51,136.39,136.51,14487.0,132.9476,133.0451,132.9281,133.0451,14487.0
2023-08-23 11:30:00,136.53,136.55,136.41,136.42,11842.0,133.0646,133.0841,132.9476,132.9574,11842.0
2023-08-23 11:35:00,136.43,136.56,136.37,136.54,15134.0,132.9671,133.0938,132.9086,133.0743,15134.0
2023-08-23 11:40:00,136.55,136.57,136.35,136.36,12872.0,133.0841,133.1036,132.8891,132.8989,12872.0
2023-08-23 11:45:00,136.35,136.46,136.34,136.42,12124.0,132.8891,132.9964,132.8794,132.9574,12124.0
2023-08-23 11:50:00,136.42,136.44,136.15,136.15,28344.0,132.9574,132.9769,132.6942,132.6942,28344.0
2023-08-23 11:55:00,136.15,136.2,136.0,136.14,32503.0,132.6942,132.7429,132.548,132.6845,32503.0
2023-08-23 12:00:00,136.14,136.14,135.98,135.98,10130.0,132.6845,132.6845,132.5285,132.5285,10130.0
2023-08-23 12:05:00,136.0,136.0,135.87,135.88,8195.0,132.548,132.548,132.4213,132.4311,8195.0
2023-08-23 12:10:00,135.89,135.89,135.76,135.79,6638.0,132.4408,132.4408,132.3141,132.3434,6638.0
2023-08-23 12:15:00,135.78,135.98,135.78,135.98,10250.0,132.3336,132.5285,132.3336,132.5285,10250.0
2023-08-23 12:20:00,136.0,136.03,135.87,135.91,11640.0,132.548,132.5773,132.4213,132.4603,11640.0
2023-08-23 12:25:00,135.92,135.98,135.82,135.88,13447.0,132.4701,132.5285,132.3726,132.4311,13447.0
2023-08-23 12:30:00,135.89,136.1,135.86,136.1,11764.0,132.4408,132.6455,132.4116,132.6455,11764.0
2023-08-23 12:35:00,136.09,136.13,136.06,136.11,11721.0,132.6357,132.6747,132.6065,132.6552,11721.0
2023-08-23 12:40:00,136.14,136.21,136.1,136.16,7946.0,132.6845,132.7527,132.6455,132.704,7946.0
2023-08-23 12:45:00,136.16,136.28,136.14,136.24,13039.0,132.704,132.8209,132.6845,132.7819,13039.0
2023-08-23 12:50:00,136.25,136.29,136.19,136.19,12666.0,132.7917,132.8307,132.7332,132.7332,12666.0
2023-08-23 12:55:00,136.21,136.26,136.19,136.25,9188.0,132.7527,132.8014,132.7332,132.7917,9188.0
2023-08-23 13:00:00,136.24,136.29,136.19,136.28,9826.0,132.7819,132.8307,132.7332,132.8209,9826.0
2023-08-23 13:05:00,136.28,136.39,136.27,136.28,14215.0,132.8209,132.9281,132.8112,132.8209,14215.0
2023-08-23 13:10:00,136.28,136.4,136.27,136.39,21880.0,132.8209,132.9379,132.8112,132.9281,21880.0
2023-08-23 13:15:00,136.4,136.6,136.38,136.56,24291.0,132.9379,133.1328,132.9184,133.0938,24291.0
2023-08-23 13:20:00,136.56,136.7,136.55,136.67,26791.0,133.0938,133.2303,133.0841,133.201,26791.0
2023-08-23 13:25:00,136.67,136.69,136.48,136.48,15571.0,133.201,133.2205,133.0158,133.0158,15571.0
2023-08-23 13:30:00,136.48,136.5,136.33,136.35,11382.0,133.0158,133.0353,132.8697,132.8891,11382.0
2023-08-23 13:35:00,136.36,136.47,136.33,136.45,11537.0,132.8989,133.0061,132.8697,132.9866,11537.0
2023-08-23 13:40:00,136.46,136.48,136.39,136.47,13413.0,132.9964,133.0158,132.9281,133.0061,13413.0
2023-08-23 13:45:00,136.48,136.5,136.4,136.4,9788.0,133.0158,133.0353,132.9379,132.9379,9788.0
2023-08-23 13:50:00,136.38,136.43,136.33,136.39,13568.0,132.9184,132.9671,132.8697,132.9281,13568.0
2023-08-23 13:55:00,136.4,136.45,136.37,136.44,9499.0,132.9379,132.9866,132.9086,132.9769,9499.0
2023-08-23 14:00:00,136.44,136.48,136.38,136.48,10863.0,132.9769,133.0158,132.9184,133.0158,10863.0
2023-08-23 14:05:00,136.49,136.49,136.28,136.33,17024.0,133.0256,133.0256,132.8209,132.8697,17024.0
2023-08-23 14:10:00,136.33,136.44,136.29,136.42,14297.0,132.8697,132.9769,132.8307,132.9574,14297.0
2023-08-23 14:15:00,136.4,136.4,136.29,136.31,9758.0,132.9379,132.9379,132.8307,132.8502,9758.0
2023-08-23 14:20:00,136.33,136.33,136.23,136.32,11149.0,132.8697,132.8697,132.7722,132.8599,11149.0
2023-08-23 14:25:00,136.33,136.46,136.32,136.42,10509.0,132.8697,132.9964,132.8599,132.9574,10509.0
2023-08-23 14:30:00,136.42,136.5,136.33,136.47,12797.0,132.9574,133.0353,132.8697,133.0061,12797.0
2023-08-23 14:35:00,136.49,136.49,136.4,136.49,9487.0,133.0256,133.0256,132.9379,133.0256,9487.0
2023-08-23 14:40:00,136.47,136.5,136.37,136.38,14482.0,133.0061,133.0353,132.9086,132.9184,14482.0
2023-08-23 14:45:00,136.36,136.38,136.29,136.32,13800.0,132.8989,132.9184,132.8307,132.8599,13800.0
2023-08-23 14:50:00,136.35,136.43,136.34,136.42,9356.0,132.8891,132.9671,132.8794,132.9574,9356.0
2023-08-23 14:55:00,136.43,136.45,136.36,136.39,10845.0,132.9671,132.9866,132.8989,132.9281,10845.0
2023-08-23 15:00:00,136.39,136.44,136.34,136.44,7944.0,132.9281,132.9769,132.8794,132.9769,7944.0
2023-08-23 15:05:00,136.43,136.48,136.31,136.32,16105.0,132.9671,133.0158,132.8502,132.8599,16105.0
2023-08-23 15:10:00,136.31,136.34,136.25,136.29,15630.0,132.8502,132.8794,132.7917,132.8307,15630.0
2023-08-23 15:15:00,136.31,136.4,136.22,136.39,16442.0,132.8502,132.9379,132.7624,132.9281,16442.0
2023-08-23 15:20:00,136.4,136.41,136.34,136.37,16639.0,132.9379,132.9476,132.8794,132.9086,16639.0
2023-08-23 15:25:00,136.36,136.45,136.34,136.37,15373.0,132.8989,132.9866,132.8794,132.9086,15373.0
2023-08-23 15:30:00,136.37,136.37,136.18,136.34,26962.0,132.9086,132.9086,132.7235,132.8794,26962.0
2023-08-23 15:35:00,136.34,136.41,136.27,136.31,21858.0,132.8794,132.9476,132.8112,132.8502,21858.0
2023-08-23 15:40:00,136.31,136.41,136.3,136.32,26316.0,132.8502,132.9476,132.8404,132.8599,26316.0
2023-08-23 15:45:00,136.31,136.4,136.3,136.35,51635.0,132.8502,132.9379,132.8404,132.8891,51635.0
2023-08-23 15:50:00,136.34,136.5,136.27,136.42,48054.0,132.8794,133.0353,132.8112,132.9574,48054.0
2023-08-23 15:55:00,136.43,136.46,136.22,136.31,123196.0,132.9671,132.9964,132.7624,132.8502,123196.0
2023-08-24 09:30:00,134.99,136.0,134.66,135.8,158768.0,131.5637,132.548,131.242,132.3531,158768.0
2023-08-24 09:35:00,135.77,135.82,134.7,135.34,189412.0,132.3239,132.3726,131.281,131.9048,189412.0
2023-08-24 09:40:00,135.3,136.23,135.3,135.85,76343.0,131.8658,132.7722,131.8658,132.4018,76343.0
2023-08-24 09:45:00,135.86,136.0,135.36,135.75,54202.0,132.4116,132.548,131.9243,132.3044,54202.0
2023-08-24 09:50:00,135.72,136.25,135.72,136.16,32067.0,132.2751,132.7917,132.2751,132.704,32067.0
2023-08-24 09:55:00,136.19,136.28,135.94,136.0,53874.0,132.7332,132.8209,132.4895,132.548,53874.0
2023-08-24 10:00:00,136.02,136.12,135.7,135.71,28731.0,132.5675,132.665,132.2556,132.2654,28731.0
2023-08-24 10:05:00,135.72,135.74,135.26,135.43,66895.0,132.2751,132.2946,131.8268,131.9925,66895.0
2023-08-24 10:10:00,135.47,135.49,134.91,135.05,111409.0,132.0315,132.051,131.4857,131.6221,111409.0
2023-08-24 10:15:00,135.04,135.12,134.77,134.82,60573.0,131.6124,131.6904,131.3492,131.398,60573.0
2023-08-24 10:20:00,134.82,135.21,134.8,135.05,62974.0,131.398,131.7781,131.3785,131.6221,62974.0
2023-08-24 10:25:00,135.07,135.31,134.91,134.91,28324.0,131.6416,131.8755,131.4857,131.4857,28324.0
2023-08-24 10:30:00,134.9,135.28,134.66,135.05,95921.0,131.4759,131.8463,131.242,131.6221,95921.0
2023-08-24 10:35:00,135.09,135.17,134.62,134.66,44059.0,131.6611,131.7391,131.2031,131.242,44059.0
2023-08-24 10:40:00,134.66,134.66,134.09,134.18,70020.0,131.242,131.242,130.6865,130.7742,70020.0
2023-08-24 10:45:00,134.17,134.24,133.93,133.97,53527.0,130.7645,130.8327,130.5306,130.5696,53527.0
2023-08-24 10:50:00,133.97,134.16,133.89,133.97,24842.0,130.5696,130.7547,130.4916,130.5696,24842.0
2023-08-24 10:55:00,133.98,134.07,133.73,133.78,38965.0,130.5793,130.667,130.3356,130.3844,38965.0
2023-08-24 11:00:00,133.76,133.77,133.57,133.76,43990.0,130.3649,130.3746,130.1797,130.3649,43990.0
2023-08-24 11:05:00,133.8,133.82,133.55,133.65,52448.0,130.4039,130.4234,130.1602,130.2577,52448.0
2023-08-24 11:10:00,133.66,133.86,133.51,133.73,35354.0,130.2674,130.4623,130.1212,130.3356,35354.0
2023-08-24 11:15:00,133.73,133.84,133.69,133.69,24705.0,130.3356,130.4429,130.2967,130.2967,24705.0
2023-08-24 11:20:00,133.71,133.86,133.67,133.84,31224.0,130.3162,130.4623,130.2772,130.4429,31224.0
2023-08-24 11:25:00,133.83,133.92,133.71,133.92,42411.0,130.4331,130.5208,130.3162,130.5208,42411.0
2023-08-24 11:30:00,133.94,134.02,133.85,133.86,30099.0,130.5403,130.6183,130.4526,130.4623,30099.0
2023-08-24 11:35:00,133.83,134.03,133.81,133.88,30055.0,130.4331,130.628,130.4136,130.4818,30055.0
2023-08-24 11:40:00,133.9,134.0,133.81,133.83,46741.0,130.5013,130.5988,130.4136,130.4331,46741.0
2023-08-24 11:45:00,133.82,133.89,133.71,133.76,24331.0,130.4234,130.4916,130.3162,130.3649,24331.0
2023-08-24 11:50:00,133.77,134.04,133.73,133.84,116535.0,130.3746,130.6378,130.3356,130.4429,116535.0
2023-08-24 11:55:00,133.87,133.99,133.72,133.98,24320.0,130.4721,130.589,130.3259,130.5793,24320.0
2023-08-24 12:00:00,133.99,134.1,133.89,134.07,39732.0,130.589,130.6963,130.4916,130.667,39732.0
2023-08-24 12:05:00,134.08,134.36,134.03,134.03,22653.0,130.6768,130.9497,130.628,130.628,22653.0
2023-08-24 12:10:00,134.03,134.03,133.85,133.86,20950.0,130.628,130.628,130.4526,130.4623,20950.0
2023-08-24 12:15:00,133.86,133.88,133.67,133.72,31483.0,130.4623,130.4818,130.2772,130.3259,31483.0
2023-08-24 12:20:00,133.73,133.81,133.64,133.74,16878.0,130.3356,130.4136,130.2479,130.3454,16878.0
2023-08-24 12:25:00,133.73,133.8,133.6,133.66,25797.0,130.3356,130.4039,130.2089,130.2674,25797.0
2023-08-24 12:30:00,133.65,133.89,133.59,133.89,30217.0,130.2577,130.4916,130.1992,130.4916,30217.0
2023-08-24 12:35:00,133.85,133.97,133.78,133.78,22633.0,130.4526,130.5696,130.3844,130.3844,22633.0
2023-08-24 12:40:00,133.78,133.81,133.67,133.69,19479.0,130.3844,130.4136,130.2772,130.2967,19479.0
2023-08-24 12:45:00,133.68,133.83,133.57,133.74,19544.0,130.2869,130.4331,130.1797,130.3454,19544.0
2023-08-24 12:50:00,133.74,133.76,133.56,133.68,21910.0,130.3454,130.3649,130.17,130.2869,21910.0
2023-08-24 12:55:00,133.69,133.69,133.52,133.53,11892.0,130.2967,130.2967,130.131,130.1407,11892.0
2023-08-24 13:00:00,133.54,133.63,133.5,133.52,60961.0,130.1505,130.2382,130.1115,130.131,60961.0
2023-08-24 13:05:00,133.53,133.9,133.53,133.77,37800.0,130.1407,130.5013,130.1407,130.3746,37800.0
2023-08-24 13:10:00,133.76,133.84,133.6,133.6,51574.0,130.3649,130.4429,130.2089,130.2089,51574.0
2023-08-24 13:15:00,133.64,133.7,133.56,133.68,29418.0,130.2479,130.3064,130.17,130.2869,29418.0
2023-08-24 13:20:00,133.69,133.81,133.62,133.8,40328.0,130.2967,130.4136,130.2284,130.4039,40328.0
2023-08-24 13:25:00,133.79,133.82,133.58,133.61,16607.0,130.3941,130.4234,130.1895,130.2187,16607.0
2023-08-24 13:30:00,133.61,133.62,133.51,133.51,16664.0,130.2187,130.2284,130.1212,130.1212,16664.0
2023-08-24 13:35:00,133.53,133.65,133.5,133.62,13171.0,130.1407,130.2577,130.1115,130.2284,13171.0
2023-08-24 13:40:00,133.64,133.71,133.56,133.56,14215.0,130.2479,130.3162,130.17,130.17,14215.0
2023-08-24 13:45:00,133.57,133.72,133.57,133.64,12632.0,130.1797,130.3259,130.1797,130.2479,12632.0
2023-08-24 13:50:00,133.64,133.74,133.62,133.71,11068.0,130.2479,130.3454,130.2284,130.3162,11068.0
2023-08-24 13:55:00,133.72,133.75,133.51,133.55,28810.0,130.3259,130.3551,130.1212,130.1602,28810.0
2023-08-24 14:00:00,133.57,133.68,133.46,133.5,25298.0,130.1797,130.2869,130.0725,130.1115,25298.0
2023-08-24 14:05:00,133.51,133.61,133.41,133.5,26355.0,130.1212,130.2187,130.0238,130.1115,26355.0
2023-08-24 14:10:00,133.51,133.55,133.44,133.5,28033.0,130.1212,130.1602,130.053,130.1115,28033.0
2023-08-24 14:15:00,133.5,133.53,133.22,133.31,32941.0,130.1115,130.1407,129.8386,129.9263,32941.0
2023-08-24 14:20:00,133.33,133.38,133.27,133.34,25194.0,129.9458,129.9945,129.8873,129.9555,25194.0
2023-08-24 14:25:00,133.36,133.38,133.29,133.35,24908.0,129.975,129.9945,129.9068,129.9653,24908.0
2023-08-24 14:30:00,133.35,133.49,133.35,133.47,23863.0,129.9653,130.1017,129.9653,130.0822,23863.0
2023-08-24 14:35:00,133.49,133.59,133.44,133.54,17228.0,130.1017,130.1992,130.053,130.1505,17228.0
2023-08-24 14:40:00,133.51,133.65,133.49,133.61,16002.0,130.1212,130.2577,130.1017,130.2187,16002.0
2023-08-24 14:45:00,133.64,133.66,133.54,133.58,27228.0,130.2479,130.2674,130.1505,130.1895,27228.0
2023-08-24 14:50:00,133.59,133.61,133.49,133.58,24289.0,130.1992,130.2187,130.1017,130.1895,24289.0
2023-08-24 14:55:00,133.56,133.75,133.51,133.71,30347.0,130.17,130.3551,130.1212,130.3162,30347.0
2023-08-24 15:00:00,133.71,133.77,133.58,133.7,37168.0,130.3162,130.3746,130.1895,130.3064,37168.0
2023-08-24 15:05:00,133.7,133.81,133.61,133.79,30306.0,130.3064,130.4136,130.2187,130.3941,30306.0
2023-08-24 15:10:00,133.8,133.99,133.79,133.9,31835.0,130.4039,130.589,130.3941,130.5013,31835.0
2023-08-24 15:15:00,133.92,133.99,133.8,133.95,34691.0,130.5208,130.589,130.4039,130.5501,34691.0
2023-08-24 15:20:00,133.95,134.06,133.93,134.0,27583.0,130.5501,130.6573,130.5306,130.5988,27583.0
2023-08-24 15:25:00,134.01,134.05,133.88,133.88,80366.0,130.6085,130.6475,130.4818,130.4818,80366.0
2023-08-24 15:30:00,133.9,134.04,133.9,133.98,39299.0,130.5013,130.6378,130.5013,130.5793,39299.0
2023-08-24 15:35:00,133.98,133.98,133.74,133.79,53498.0,130.5793,130.5793,130.3454,130.3941,53498.0
2023-08-24 15:40:00,133.79,133.86,133.7,133.7,61492.0,130.3941,130.4623,130.3064,130.3064,61492.0
2023-08-24 15:45:00,133.7,133.7,133.46,133.57,99029.0,130.3064,130.3064,130.0725,130.1797,99029.0
2023-08-24 15:50:00,133.56,133.75,133.5,133.62,166133.0,130.17,130.3551,130.1115,130.2284,166133.0
2023-08-24 15:55:00,133.59,133.62,133.31,133.33,280788.0,130.1992,130.2284,129.9263,129.9458,280788.0
2023-08-25 09:30:00,132.84,133.37,131.77,132.88,138355.0,129.4682,129.9848,128.4254,129.5072,138355.0
2023-08-25 09:35:00,132.82,132.82,132.25,132.28,57131.0,129.4487,129.4487,128.8932,128.9224,57131.0
2023-08-25 09:40:00,132.29,132.56,132.02,132.23,82822.0,128.9322,129.1953,128.669,128.8737,82822.0
2023-08-25 09:45:00,132.2,132.27,132.0,132.07,33088.0,128.8445,128.9127,128.6496,128.7178,33088.0
2023-08-25 09:50:00,132.1,132.27,132.01,132.2,57225.0,128.747,128.9127,128.6593,128.8445,57225.0
2023-08-25 09:55:00,132.24,132.48,132.18,132.4,27081.0,128.8835,129.1174,128.825,129.0394,27081.0
2023-08-25 10:00:00,132.42,132.67,132.12,132.45,35017.0,129.0589,129.3025,128.7665,129.0881,35017.0
2023-08-25 10:05:00,132.37,132.52,132.11,132.18,51390.0,129.0102,129.1564,128.7568,128.825,51390.0
2023-08-25 10:10:00,132.19,132.46,132.19,132.46,27818.0,128.8347,129.0979,128.8347,129.0979,27818.0
2023-08-25 10:15:00,132.46,132.6,132.11,132.11,64519.0,129.0979,129.2343,128.7568,128.7568,64519.0
2023-08-25 10:20:00,132.13,132.16,131.47,131.58,81312.0,128.7763,128.8055,128.133,128.2402,81312.0
2023-08-25 10:25:00,131.57,131.88,131.55,131.72,64641.0,128.2305,128.5326,128.211,128.3767,64641.0
2023-08-25 10:30:00,131.68,131.8,131.5,131.64,48213.0,128.3377,128.4546,128.1622,128.2987,48213.0
2023-08-25 10:35:00,131.72,132.19,131.72,132.15,26619.0,128.3767,128.8347,128.3767,128.7957,26619.0
2023-08-25 10:40:00,132.15,132.65,132.15,132.56,28659.0,128.7957,129.2831,128.7957,129.1953,28659.0
2023-08-25 10:45:00,132.59,132.91,132.43,132.88,49079.0,129.2246,129.5365,129.0686,129.5072,49079.0
2023-08-25 10:50:00,132.83,133.14,132.83,133.07,29632.0,129.4585,129.7606,129.4585,129.6924,29632.0
2023-08-25 10:55:00,133.06,133.37,133.01,133.34,35685.0,129.6826,129.9848,129.6339,129.9555,35685.0
2023-08-25 11:00:00,133.36,133.37,133.09,133.3,36797.0,129.975,129.9848,129.7119,129.9166,36797.0
2023-08-25 11:05:00,133.29,133.46,133.12,133.38,35619.0,129.9068,130.0725,129.7411,129.9945,35619.0
2023-08-25 11:10:00,133.33,133.42,133.18,133.31,40901.0,129.9458,130.0335,129.7996,129.9263,40901.0
2023-08-25 11:15:00,133.33,133.39,133.16,133.31,19577.0,129.9458,130.0043,129.7801,129.9263,19577.0
2023-08-25 11:20:00,133.34,133.66,133.28,133.65,19322.0,129.9555,130.2674,129.8971,130.2577,19322.0
2023-08-25 11:25:00,133.68,133.9,133.68,133.89,21749.0,130.2869,130.5013,130.2869,130.4916,21749.0
2023-08-25 11:30:00,133.86,133.87,133.62,133.78,19012.0,130.4623,130.4721,130.2284,130.3844,19012.0
2023-08-25 11:35:00,133.79,133.88,133.57,133.63,23166.0,130.3941,130.4818,130.1797,130.2382,23166.0
2023-08-25 11:40:00,133.62,133.62,133.4,133.46,23701.0,130.2284,130.2284,130.014,130.0725,23701.0
2023-08-25 11:45:00,133.47,133.56,133.39,133.43,20566.0,130.0822,130.17,130.0043,130.0433,20566.0
2023-08-25 11:50:00,133.43,133.54,133.23,133.26,24216.0,130.0433,130.1505,129.8483,129.8776,24216.0
2023-08-25 11:55:00,133.23,133.31,133.14,133.27,13259.0,129.8483,129.9263,129.7606,129.8873,13259.0
2023-08-25 12:00:00,133.29,133.35,133.18,133.25,17027.0,129.9068,129.9653,129.7996,129.8678,17027.0
2023-08-25 12:05:00,133.27,133.29,133.14,133.18,15166.0,129.8873,129.9068,129.7606,129.7996,15166.0
2023-08-25 12:10:00,133.18,133.27,133.09,133.21,21626.0,129.7996,129.8873,129.7119,129.8288,21626.0
2023-08-25 12:15:00,133.22,133.26,132.99,133.13,21634.0,129.8386,129.8776,129.6144,129.7509,21634.0
2023-08-25 12:20:00,133.14,133.24,133.06,133.16,18192.0,129.7606,129.8581,129.6826,129.7801,18192.0
2023-08-25 12:25:00,133.17,133.19,133.04,133.19,16895.0,129.7899,129.8094,129.6632,129.8094,16895.0
2023-08-25 12:30:00,133.17,133.23,133.11,133.2,15700.0,129.7899,129.8483,129.7314,129.8191,15700.0
2023-08-25 12:35:00,133.22,133.38,133.21,133.27,16012.0,129.8386,129.9945,129.8288,129.8873,16012.0
2023-08-25 12:40:00,133.27,133.33,133.22,133.25,17629.0,129.8873,129.9458,129.8386,129.8678,17629.0
2023-08-25 12:45:00,133.27,133.3,133.17,133.24,10127.0,129.8873,129.9166,129.7899,129.8581,10127.0
2023-08-25 12:50:00,133.27,133.28,133.07,133.09,15215.0,129.8873,129.8971,129.6924,129.7119,15215.0
2023-08-25 12:55:00,133.09,133.13,133.01,133.02,22544.0,129.7119,129.7509,129.6339,129.6437,22544.0
2023-08-25 13:00:00,133.01,133.13,132.94,133.12,22574.0,129.6339,129.7509,129.5657,129.7411,22574.0
2023-08-25 13:05:00,133.12,133.15,132.97,133.03,19809.0,129.7411,129.7704,129.5949,129.6534,19809.0
2023-08-25 13:10:00,133.0,133.13,132.98,133.05,16978.0,129.6242,129.7509,129.6047,129.6729,16978.0
2023-08-25 13:15:00,133.07,133.1,132.91,132.97,14947.0,129.6924,129.7216,129.5365,129.5949,14947.0
2023-08-25 13:20:00,132.95,133.13,132.88,133.03,62245.0,129.5754,129.7509,129.5072,129.6534,62245.0
2023-08-25 13:25:00,133.03,133.08,132.78,132.91,18058.0,129.6534,129.7021,129.4098,129.5365,18058.0
2023-08-25 13:30:00,132.9,132.93,132.79,132.85,15158.0,129.5267,129.5559,129.4195,129.478,15158.0
2023-08-25 13:35:00,132.84,132.88,132.7,132.7,18069.0,129.4682,129.5072,129.3318,129.3318,18069.0
2023-08-25 13:40:00,132.69,132.84,132.67,132.83,12853.0,129.322,129.4682,129.3025,129.4585,12853.0
2023-08-25 13:45:00,132.81,132.88,132.75,132.81,14555.0,129.439,129.5072,129.3805,129.439,14555.0
2023-08-25 13:50:00,132.83,132.9,132.8,132.87,12997.0,129.4585,129.5267,129.4292,129.4975,12997.0
2023-08-25 13:55:00,132.88,132.91,132.77,132.86,15455.0,129.5072,129.5365,129.4,129.4877,15455.0
2023-08-25 14:00:00,132.85,132.93,132.81,132.9,21604.0,129.478,129.5559,129.439,129.5267,21604.0
2023-08-25 14:05:00,132.92,132.94,132.83,132.89,8922.0,129.5462,129.5657,129.4585,129.517,8922.0
2023-08-25 14:10:00,132.91,133.11,132.87,133.09,19910.0,129.5365,129.7314,129.4975,129.7119,19910.0
2023-08-25 14:15:00,133.11,133.22,133.02,133.16,14188.0,129.7314,129.8386,129.6437,129.7801,14188.0
2023-08-25 14:20:00,133.17,133.38,133.17,133.23,13916.0,129.7899,129.9945,129.7899,129.8483,13916.0
2023-08-25 14:25:00,133.25,133.33,133.24,133.3,11097.0,129.8678,129.9458,129.8581,129.9166,11097.0
2023-08-25 14:30:00,133.31,133.34,133.24,133.32,14301.0,129.9263,129.9555,129.8581,129.9361,14301.0
2023-08-25 14:35:00,133.31,133.52,133.31,133.41,22359.0,129.9263,130.131,129.9263,130.0238,22359.0
2023-08-25 14:40:00,133.42,133.52,133.41,133.43,15204.0,130.0335,130.131,130.0238,130.0433,15204.0
2023-08-25 14:45:00,133.43,133.56,133.38,133.55,16465.0,130.0433,130.17,129.9945,130.1602,16465.0
2023-08-25 14:50:00,133.57,133.63,133.51,133.62,11981.0,130.1797,130.2382,130.1212,130.2284,11981.0
2023-08-25 14:55:00,133.62,133.66,133.56,133.59,11692.0,130.2284,130.2674,130.17,130.1992,11692.0
2023-08-25 15:00:00,133.61,133.65,133.5,133.6,19699.0,130.2187,130.2577,130.1115,130.2089,19699.0
2023-08-25 15:05:00,133.61,133.69,133.55,133.58,19630.0,130.2187,130.2967,130.1602,130.1895,19630.0
2023-08-25 15:10:00,133.59,133.64,133.57,133.64,18705.0,130.1992,130.2479,130.1797,130.2479,18705.0
2023-08-25 15:15:00,133.63,133.7,133.41,133.5,38540.0,130.2382,130.3064,130.0238,130.1115,38540.0
2023-08-25 15:20:00,133.52,133.52,133.3,133.41,27222.0,130.131,130.131,129.9166,130.0238,27222.0
2023-08-25 15:25:00,133.43,133.47,133.36,133.41,24619.0,130.0433,130.0822,129.975,130.0238,24619.0
2023-08-25 15:30:00,133.42,133.65,133.37,133.65,32903.0,130.0335,130.2577,129.9848,130.2577,32903.0
2023-08-25 15:35:00,133.66,133.76,133.65,133.72,27134.0,130.2674,130.3649,130.2577,130.3259,27134.0
2023-08-25 15:40:00,133.73,133.96,133.69,133.91,42844.0,130.3356,130.5598,130.2967,130.5111,42844.0
2023-08-25 15:45:00,133.92,133.92,133.51,133.56,53983.0,130.5208,130.5208,130.1212,130.17,53983.0
2023-08-25 15:50:00,133.53,133.68,133.35,133.43,119169.0,130.1407,130.2869,129.9653,130.0433,119169.0
2023-08-25 15:55:00,133.46,133.64,133.28,133.32,307836.0,130.0725,130.2479,129.8971,129.9361,307836.0
2023-08-28 09:30:00,134.09,134.7,134.04,134.67,42415.0,130.6865,131.281,130.6378,131.2518,42415.0
2023-08-28 09:35:00,134.66,134.87,134.5,134.5,30875.0,131.242,131.4467,131.0861,131.0861,30875.0
2023-08-28 09:40:00,134.47,134.54,134.19,134.36,24915.0,131.0569,131.1251,130.784,130.9497,24915.0
2023-08-28 09:45:00,134.34,134.48,134.33,134.43,23263.0,130.9302,131.0666,130.9204,131.0179,23263.0
2023-08-28 09:50:00,134.43,134.49,134.2,134.49,22515.0,131.0179,131.0764,130.7937,131.0764,22515.0
2023-08-28 09:55:00,134.46,134.65,134.42,134.53,24019.0,131.0471,131.2323,131.0081,131.1153,24019.0
2023-08-28 10:00:00,134.55,134.8,134.49,134.8,20252.0,131.1348,131.3785,131.0764,131.3785,20252.0
2023-08-28 10:05:00,134.79,134.94,134.73,134.88,27696.0,131.3687,131.5149,131.3103,131.4565,27696.0
2023-08-28 10:10:00,134.91,134.94,134.75,134.84,13730.0,131.4857,131.5149,131.3298,131.4175,13730.0
2023-08-28 10:15:00,134.83,134.94,134.68,134.78,13370.0,131.4077,131.5149,131.2615,131.359,13370.0
2023-08-28 10:20:00,134.77,134.91,134.7,134.91,18218.0,131.3492,131.4857,131.281,131.4857,18218.0
2023-08-28 10:25:00,134.91,135.0,134.86,134.9,17613.0,131.4857,131.5734,131.437,131.4759,17613.0
2023-08-28 10:30:00,134.94,134.96,134.86,134.96,7699.0,131.5149,131.5344,131.437,131.5344,7699.0
2023-08-28 10:35:00,134.96,134.97,134.88,134.89,10808.0,131.5344,131.5442,131.4565,131.4662,10808.0
2023-08-28 10:40:00,134.87,134.94,134.82,134.86,15282.0,131.4467,131.5149,131.398,131.437,15282.0
2023-08-28 10:45:00,134.85,134.92,134.75,134.78,17981.0,131.4272,131.4954,131.3298,131.359,17981.0
2023-08-28 10:50:00,134.76,134.87,134.76,134.84,19446.0,131.3395,131.4467,131.3395,131.4175,19446.0
2023-08-28 10:55:00,134.86,134.86,134.65,134.72,21943.0,131.437,131.437,131.2323,131.3005,21943.0
2023-08-28 11:00:00,134.73,134.76,134.61,134.72,16523.0,131.3103,131.3395,131.1933,131.3005,16523.0
2023-08-28 11:05:00,134.72,134.82,134.63,134.69,14673.0,131.3005,131.398,131.2128,131.2713,14673.0
2023-08-28 11:10:00,134.67,134.7,134.55,134.57,17396.0,131.2518,131.281,131.1348,131.1543,17396.0
2023-08-28 11:15:00,134.6,134.64,134.37,134.43,16250.0,131.1836,131.2225,130.9594,131.0179,16250.0
2023-08-28 11:20:00,134.46,134.56,134.4,134.53,11641.0,131.0471,131.1446,130.9886,131.1153,11641.0
2023-08-28 11:25:00,134.54,134.7,134.53,134.57,15867.0,131.1251,131.281,131.1153,131.1543,15867.0
2023-08-28 11:30:00,134.58,134.65,134.53,134.6,11304.0,131.1641,131.2323,131.1153,131.1836,11304.0
2023-08-28 11:35:00,134.61,134.76,134.61,134.71,20603.0,131.1933,131.3395,131.1933,131.2908,20603.0
2023-08-28 11:40:00,134.7,134.75,134.54,134.63,13837.0,131.281,131.3298,131.1251,131.2128,13837.0
2023-08-28 11:45:00,134.65,134.67,134.47,134.5,13441.0,131.2323,131.2518,131.0569,131.0861,13441.0
2023-08-28 11:50:00,134.52,134.61,134.51,134.6,10678.0,131.1056,131.1933,131.0958,131.1836,10678.0
2023-08-28 11:55:00,134.59,134.76,134.57,134.72,12095.0,131.1738,131.3395,131.1543,131.3005,12095.0
2023-08-28 12:00:00,134.71,134.79,134.66,134.79,8164.0,131.2908,131.3687,131.242,131.3687,8164.0
2023-08-28 12:05:00,134.79,134.82,134.68,134.76,12909.0,131.3687,131.398,131.2615,131.3395,12909.0
2023-08-28 12:10:00,134.77,134.87,134.66,134.8,15015.0,131.3492,131.4467,131.242,131.3785,15015.0
2023-08-28 12:15:00,134.81,134.83,134.65,134.65,9385.0,131.3882,131.4077,131.2323,131.2323,9385.0
2023-08-28 12:20:00,134.64,134.64,134.56,134.62,9439.0,131.2225,131.2225,131.1446,131.2031,9439.0
2023-08-28 12:25:00,134.63,134.64,134.53,134.53,10485.0,131.2128,131.2225,131.1153,131.1153,10485.0
2023-08-28 12:30:00,134.55,134.57,134.42,134.54,11429.0,131.1348,131.1543,131.0081,131.1251,11429.0
2023-08-28 12:35:00,134.55,134.6,134.52,134.59,10284.0,131.1348,131.1836,131.1056,131.1738,10284.0
2023-08-28 12:40:00,134.59,134.61,134.52,134.58,11947.0,131.1738,131.1933,131.1056,131.1641,11947.0
2023-08-28 12:45:00,134.6,134.67,134.56,134.59,7482.0,131.1836,131.2518,131.1446,131.1738,7482.0
2023-08-28 12:50:00,134.59,134.63,134.53,134.56,9655.0,131.1738,131.2128,131.1153,131.1446,9655.0
2023-08-28 12:55:00,134.55,134.66,134.52,134.63,9984.0,131.1348,131.242,131.1056,131.2128,9984.0
2023-08-28 13:00:00,134.64,134.72,134.62,134.69,13469.0,131.2225,131.3005,131.2031,131.2713,13469.0
2023-08-28 13:05:00,134.7,134.93,134.69,134.79,43949.0,131.281,131.5052,131.2713,131.3687,43949.0
2023-08-28 13:10:00,134.79,134.89,134.78,134.8,13191.0,131.3687,131.4662,131.359,131.3785,13191.0
2023-08-28 13:15:00,134.8,134.87,134.8,134.83,8223.0,131.3785,131.4467,131.3785,131.4077,8223.0
2023-08-28 13:20:00,134.85,134.92,134.82,134.88,16510.0,131.4272,131.4954,131.398,131.4565,16510.0
2023-08-28 13:25:00,134.88,134.9,134.8,134.85,12100.0,131.4565,131.4759,131.3785,131.4272,12100.0
2023-08-28 13:30:00,134.85,134.93,134.85,134.88,9383.0,131.4272,131.5052,131.4272,131.4565,9383.0
2023-08-28 13:35:00,134.87,134.95,134.78,134.9,13636.0,131.4467,131.5247,131.359,131.4759,13636.0
2023-08-28 13:40:00,134.89,134.92,134.79,134.87,8688.0,131.4662,131.4954,131.3687,131.4467,8688.0
2023-08-28 13:45:00,134.86,134.86,134.78,134.81,10473.0,131.437,131.437,131.359,131.3882,10473.0
2023-08-28 13:50:00,134.8,134.92,134.78,134.82,19714.0,131.3785,131.4954,131.359,131.398,19714.0
2023-08-28 13:55:00,134.82,134.82,134.65,134.68,15006.0,131.398,131.398,131.2323,131.2615,15006.0
2023-08-28 14:00:00,134.69,134.72,134.64,134.65,15614.0,131.2713,131.3005,131.2225,131.2323,15614.0
2023-08-28 14:05:00,134.65,134.68,134.61,134.68,13934.0,131.2323,131.2615,131.1933,131.2615,13934.0
2023-08-28 14:10:00,134.68,134.68,134.53,134.6,9909.0,131.2615,131.2615,131.1153,131.1836,9909.0
2023-08-28 14:15:00,134.62,134.74,134.62,134.69,11703.0,131.2031,131.32,131.2031,131.2713,11703.0
2023-08-28 14:20:00,134.7,134.73,134.67,134.68,8513.0,131.281,131.3103,131.2518,131.2615,8513.0
2023-08-28 14:25:00,134.67,134.75,134.59,134.61,13965.0,131.2518,131.3298,131.1738,131.1933,13965.0
2023-08-28 14:30:00,134.6,134.68,134.54,134.66,13815.0,131.1836,131.2615,131.1251,131.242,13815.0
2023-08-28 14:35:00,134.66,134.78,134.66,134.76,13422.0,131.242,131.359,131.242,131.3395,13422.0
2023-08-28 14:40:00,134.78,134.9,134.77,134.85,17489.0,131.359,131.4759,131.3492,131.4272,17489.0
2023-08-28 14:45:00,134.86,134.9,134.84,134.85,9248.0,131.437,131.4759,131.4175,131.4272,9248.0
2023-08-28 14:50:00,134.86,134.95,134.86,134.89,11371.0,131.437,131.5247,131.437,131.4662,11371.0
2023-08-28 14:55:00,134.91,135.0,134.84,135.0,18179.0,131.4857,131.5734,131.4175,131.5734,18179.0
2023-08-28 15:00:00,135.0,135.1,134.99,134.99,10077.0,131.5734,131.6709,131.5637,131.5637,10077.0
2023-08-28 15:05:00,134.98,135.06,134.93,135.0,17094.0,131.5539,131.6319,131.5052,131.5734,17094.0
2023-08-28 15:10:00,135.01,135.02,134.92,134.94,11651.0,131.5832,131.5929,131.4954,131.5149,11651.0
2023-08-28 15:15:00,134.96,134.96,134.84,134.87,13597.0,131.5344,131.5344,131.4175,131.4467,13597.0
2023-08-28 15:20:00,134.88,134.89,134.79,134.88,15168.0,131.4565,131.4662,131.3687,131.4565,15168.0
2023-08-28 15:25:00,134.87,134.96,134.83,134.91,25888.0,131.4467,131.5344,131.4077,131.4857,25888.0
2023-08-28 15:30:00,134.9,135.1,134.9,135.09,45482.0,131.4759,131.6709,131.4759,131.6611,45482.0
2023-08-28 15:35:00,135.09,135.16,134.97,134.98,29516.0,131.6611,131.7293,131.5442,131.5539,29516.0
2023-08-28 15:40:00,134.96,135.03,134.94,135.02,22996.0,131.5344,131.6026,131.5149,131.5929,22996.0
2023-08-28 15:45:00,135.02,135.31,135.02,135.15,43476.0,131.5929,131.8755,131.5929,131.7196,43476.0
2023-08-28 15:50:00,135.14,135.22,134.91,134.96,90438.0,131.7099,131.7878,131.4857,131.5344,90438.0
2023-08-28 15:55:00,134.94,135.2,134.93,135.18,269750.0,131.5149,131.7683,131.5052,131.7488,269750.0
2023-08-29 09:30:00,135.5,135.56,135.03,135.33,68313.0,132.0607,132.1192,131.6026,131.895,68313.0
2023-08-29 09:35:00,135.29,135.62,135.02,135.56,33673.0,131.856,132.1777,131.5929,132.1192,33673.0
2023-08-29 09:40:00,135.63,135.89,135.46,135.85,12678.0,132.1874,132.4408,132.0217,132.4018,12678.0
2023-08-29 09:45:00,135.84,136.33,135.84,136.06,31820.0,132.3921,132.8697,132.3921,132.6065,31820.0
2023-08-29 09:50:00,136.08,136.2,136.01,136.12,20446.0,132.626,132.7429,132.5578,132.665,20446.0
2023-08-29 09:55:00,136.11,136.25,136.08,136.12,21730.0,132.6552,132.7917,132.626,132.665,21730.0
2023-08-29 10:00:00,136.13,136.51,136.13,136.51,32881.0,132.6747,133.0451,132.6747,133.0451,32881.0
2023-08-29 10:05:00,136.5,136.66,136.42,136.47,52418.0,133.0353,133.1913,132.9574,133.0061,52418.0
2023-08-29 10:10:00,136.53,136.65,136.35,136.59,34208.0,133.0646,133.1815,132.8891,133.1231,34208.0
2023-08-29 10:15:00,136.56,136.72,136.5,136.58,30667.0,133.0938,133.2498,133.0353,133.1133,30667.0
2023-08-29 10:20:00,136.59,136.85,136.55,136.84,18747.0,133.1231,133.3765,133.0841,133.3667,18747.0
2023-08-29 10:25:00,136.83,136.91,136.74,136.85,28123.0,133.357,133.4349,133.2692,133.3765,28123.0
2023-08-29 10:30:00,136.86,137.07,136.67,136.69,27513.0,133.3862,133.5909,133.201,133.2205,27513.0
2023-08-29 10:35:00,136.71,136.71,136.25,136.42,22486.0,133.24,133.24,132.7917,132.9574,22486.0
2023-08-29 10:40:00,136.44,136.48,136.04,136.05,27425.0,132.9769,133.0158,132.587,132.5968,27425.0
2023-08-29 10:45:00,136.04,136.34,135.97,136.34,16496.0,132.587,132.8794,132.5188,132.8794,16496.0
2023-08-29 10:50:00,136.33,136.34,136.04,136.1,24021.0,132.8697,132.8794,132.587,132.6455,24021.0
2023-08-29 10:55:00,136.08,136.28,136.03,136.27,18863.0,132.626,132.8209,132.5773,132.8112,18863.0
2023-08-29 11:00:00,136.28,136.29,136.14,136.17,16004.0,132.8209,132.8307,132.6845,132.7137,16004.0
2023-08-29 11:05:00,136.17,136.28,136.04,136.04,18231.0,132.7137,132.8209,132.587,132.587,18231.0
2023-08-29 11:10:00,136.03,136.06,135.93,135.95,19463.0,132.5773,132.6065,132.4798,132.4993,19463.0
2023-08-29 11:15:00,135.94,136.15,135.93,136.08,20663.0,132.4895,132.6942,132.4798,132.626,20663.0
2023-08-29 11:20:00,136.1,136.11,135.96,136.11,18101.0,132.6455,132.6552,132.509,132.6552,18101.0
2023-08-29 11:25:00,136.12,136.13,136.06,136.07,10631.0,132.665,132.6747,132.6065,132.6162,10631.0
2023-08-29 11:30:00,136.08,136.15,136.04,136.1,16932.0,132.626,132.6942,132.587,132.6455,16932.0
2023-08-29 11:35:00,136.1,136.15,136.0,136.08,17062.0,132.6455,132.6942,132.548,132.626,17062.0
2023-08-29 11:40:00,136.11,136.14,136.0,136.0,13740.0,132.6552,132.6845,132.548,132.548,13740.0
2023-08-29 11:45:00,136.0,136.08,135.93,136.06,13928.0,132.548,132.626,132.4798,132.6065,13928.0
2023-08-29 11:50:00,136.06,136.09,136.01,136.04,11567.0,132.6065,132.6357,132.5578,132.587,11567.0
2023-08-29 11:55:00,136.03,136.05,135.99,136.01,14128.0,132.5773,132.5968,132.5383,132.5578,14128.0
2023-08-29 12:00:00,136.0,136.09,135.91,136.06,13835.0,132.548,132.6357,132.4603,132.6065,13835.0
2023-08-29 12:05:00,136.06,136.17,135.99,136.09,18658.0,132.6065,132.7137,132.5383,132.6357,18658.0
2023-08-29 12:10:00,136.12,136.12,136.0,136.03,14122.0,132.665,132.665,132.548,132.5773,14122.0
2023-08-29 12:15:00,136.03,136.12,136.01,136.01,16503.0,132.5773,132.665,132.5578,132.5578,16503.0
2023-08-29 12:20:00,136.03,136.1,135.97,136.09,16740.0,132.5773,132.6455,132.5188,132.6357,16740.0
2023-08-29 12:25:00,136.08,136.12,136.03,136.06,11130.0,132.626,132.665,132.5773,132.6065,11130.0
2023-08-29 12:30:00,136.07,136.14,136.06,136.06,16222.0,132.6162,132.6845,132.6065,132.6065,16222.0
2023-08-29 12:35:00,136.04,136.11,136.04,136.07,18517.0,132.587,132.6552,132.587,132.6162,18517.0
2023-08-29 12:40:00,136.09,136.14,136.03,136.14,16774.0,132.6357,132.6845,132.5773,132.6845,16774.0
2023-08-29 12:45:00,136.14,136.17,136.02,136.07,12361.0,132.6845,132.7137,132.5675,132.6162,12361.0
2023-08-29 12:50:00,136.08,136.1,136.01,136.08,7873.0,132.626,132.6455,132.5578,132.626,7873.0
2023-08-29 12:55:00,136.09,136.13,136.06,136.12,13010.0,132.6357,132.6747,132.6065,132.665,13010.0
2023-08-29 13:00:00,136.12,136.21,136.08,136.12,13727.0,132.665,132.7527,132.626,132.665,13727.0
2023-08-29 13:05:00,136.11,136.19,136.1,136.13,12009.0,132.6552,132.7332,132.6455,132.6747,12009.0
2023-08-29 13:10:00,136.14,136.27,136.1,136.24,9564.0,132.6845,132.8112,132.6455,132.7819,9564.0
2023-08-29 13:15:00,136.24,136.26,136.12,136.12,7873.0,132.7819,132.8014,132.665,132.665,7873.0
2023-08-29 13:20:00,136.14,136.19,136.12,136.17,10301.0,132.6845,132.7332,132.665,132.7137,10301.0
2023-08-29 13:25:00,136.18,136.21,136.11,136.15,8955.0,132.7235,132.7527,132.6552,132.6942,8955.0
2023-08-29 13:30:00,136.13,136.14,136.04,136.05,9767.0,132.6747,132.6845,132.587,132.5968,9767.0
2023-08-29 13:35:00,136.03,136.13,135.96,136.01,16773.0,132.5773,132.6747,132.509,132.5578,16773.0
2023-08-29 13:40:00,136.0,136.11,136.0,136.07,9327.0,132.548,132.6552,132.548,132.6162,9327.0
2023-08-29 13:45:00,136.07,136.13,136.05,136.1,9930.0,132.6162,132.6747,132.5968,132.6455,9930.0
2023-08-29 13:50:00,136.09,136.11,135.92,136.0,18366.0,132.6357,132.6552,132.4701,132.548,18366.0
2023-08-29 13:55:00,136.0,136.09,135.93,136.06,14720.0,132.548,132.6357,132.4798,132.6065,14720.0
2023-08-29 14:00:00,136.06,136.1,136.04,136.05,21098.0,132.6065,132.6455,132.587,132.5968,21098.0
2023-08-29 14:05:00,136.05,136.2,136.05,136.2,17488.0,132.5968,132.7429,132.5968,132.7429,17488.0
2023-08-29 14:10:00,136.2,136.28,136.13,136.21,29739.0,132.7429,132.8209,132.6747,132.7527,29739.0
2023-08-29 14:15:00,136.21,136.25,136.15,136.25,15944.0,132.7527,132.7917,132.6942,132.7917,15944.0
2023-08-29 14:20:00,136.26,136.37,136.26,136.31,15279.0,132.8014,132.9086,132.8014,132.8502,15279.0
2023-08-29 14:25:00,136.31,136.4,136.28,136.39,15637.0,132.8502,132.9379,132.8209,132.9281,15637.0
2023-08-29 14:30:00,136.4,136.49,136.4,136.47,13062.0,132.9379,133.0256,132.9379,133.0061,13062.0
2023-08-29 14:35:00,136.47,136.58,136.47,136.49,13607.0,133.0061,133.1133,133.0061,133.0256,13607.0
2023-08-29 14:40:00,136.5,136.52,136.46,136.46,12468.0,133.0353,133.0548,132.9964,132.9964,12468.0
2023-08-29 14:45:00,136.46,136.53,136.46,136.51,15893.0,132.9964,133.0646,132.9964,133.0451,15893.0
2023-08-29 14:50:00,136.52,136.6,136.48,136.55,23904.0,133.0548,133.1328,133.0158,133.0841,23904.0
2023-08-29 14:55:00,136.56,136.59,136.47,136.54,17275.0,133.0938,133.1231,133.0061,133.0743,17275.0
2023-08-29 15:00:00,136.54,136.58,136.47,136.56,21628.0,133.0743,133.1133,133.0061,133.0938,21628.0
2023-08-29 15:05:00,136.57,136.64,136.57,136.63,17053.0,133.1036,133.1718,133.1036,133.162,17053.0
2023-08-29 15:10:00,136.63,136.77,136.63,136.76,28811.0,133.162,133.2985,133.162,133.2887,28811.0
2023-08-29 15:15:00,136.76,136.78,136.66,136.73,28128.0,133.2887,133.3082,133.1913,133.2595,28128.0
2023-08-29 15:20:00,136.72,136.77,136.69,136.73,19579.0,133.2498,133.2985,133.2205,133.2595,19579.0
2023-08-29 15:25:00,136.74,136.79,136.7,136.76,16495.0,133.2692,133.318,133.2303,133.2887,16495.0
2023-08-29 15:30:00,136.75,136.85,136.74,136.83,20878.0,133.279,133.3765,133.2692,133.357,20878.0
2023-08-29 15:35:00,136.81,136.86,136.77,136.81,16029.0,133.3375,133.3862,133.2985,133.3375,16029.0
2023-08-29 15:40:00,136.8,136.85,136.68,136.75,26129.0,133.3277,133.3765,133.2108,133.279,26129.0
2023-08-29 15:45:00,136.75,136.85,136.74,136.83,29809.0,133.279,133.3765,133.2692,133.357,29809.0
2023-08-29 15:50:00,136.84,136.84,136.69,136.75,56631.0,133.3667,133.3667,133.2205,133.279,56631.0
2023-08-29 15:55:00,136.76,136.83,136.65,136.75,175854.0,133.2887,133.357,133.1815,133.279,175854.0
2023-08-30 09:30:00,137.42,137.75,137.21,137.72,103937.0,133.932,134.2536,133.7273,134.2244,103937.0
2023-08-30 09:35:00,137.72,137.82,137.6,137.63,20841.0,134.2244,134.3218,134.1074,134.1367,20841.0
2023-08-30 09:40:00,137.62,137.62,137.38,137.48,17025.0,134.1269,134.1269,133.893,133.9905,17025.0
2023-08-30 09:45:00,137.49,137.7,137.37,137.65,16314.0,134.0002,134.2049,133.8833,134.1561,16314.0
2023-08-30 09:50:00,137.65,137.73,137.62,137.64,17445.0,134.1561,134.2341,134.1269,134.1464,17445.0
2023-08-30 09:55:00,137.66,137.79,137.53,137.75,23391.0,134.1659,134.2926,134.0392,134.2536,23391.0
2023-08-30 10:00:00,137.76,137.83,137.56,137.6,12641.0,134.2634,134.3316,134.0684,134.1074,12641.0
2023-08-30 10:05:00,137.61,137.77,137.4,137.53,18469.0,134.1172,134.2731,133.9125,134.0392,18469.0
2023-08-30 10:10:00,137.49,137.62,137.49,137.52,12580.0,134.0002,134.1269,134.0002,134.0294,12580.0
2023-08-30 10:15:00,137.51,137.51,137.37,137.45,13370.0,134.0197,134.0197,133.8833,133.9612,13370.0
2023-08-30 10:20:00,137.45,137.53,137.33,137.4,14118.0,133.9612,134.0392,133.8443,133.9125,14118.0
2023-08-30 10:25:00,137.39,137.39,137.19,137.26,18897.0,133.9027,133.9027,133.7078,133.776,18897.0
2023-08-30 10:30:00,137.24,137.37,137.17,137.35,16084.0,133.7566,133.8833,133.6883,133.8638,16084.0
2023-08-30 10:35:00,137.36,137.4,137.25,137.4,19644.0,133.8735,133.9125,133.7663,133.9125,19644.0
2023-08-30 10:40:00,137.4,137.44,137.33,137.42,16379.0,133.9125,133.9515,133.8443,133.932,16379.0
2023-08-30 10:45:00,137.42,137.43,137.34,137.36,17069.0,133.932,133.9417,133.854,133.8735,17069.0
2023-08-30 10:50:00,137.34,137.36,137.01,137.06,33017.0,133.854,133.8735,133.5324,133.5811,33017.0
2023-08-30 10:55:00,137.08,137.36,137.03,137.28,14955.0,133.6006,133.8735,133.5519,133.7955,14955.0
2023-08-30 11:00:00,137.28,137.33,137.05,137.1,16491.0,133.7955,133.8443,133.5714,133.6201,16491.0
2023-08-30 11:05:00,137.12,137.13,137.0,137.0,15392.0,133.6396,133.6493,133.5226,133.5226,15392.0
2023-08-30 11:10:00,137.02,137.14,137.01,137.1,23462.0,133.5421,133.6591,133.5324,133.6201,23462.0
2023-08-30 11:15:00,137.08,137.25,137.08,137.22,11675.0,133.6006,133.7663,133.6006,133.7371,11675.0
2023-08-30 11:20:00,137.22,137.31,137.22,137.22,9166.0,133.7371,133.8248,133.7371,133.7371,9166.0
2023-08-30 11:25:00,137.2,137.2,137.01,137.14,38733.0,133.7176,133.7176,133.5324,133.6591,38733.0
2023-08-30 11:30:00,137.13,137.14,137.05,137.09,8781.0,133.6493,133.6591,133.5714,133.6104,8781.0
2023-08-30 11:35:00,137.09,137.16,136.97,136.98,7838.0,133.6104,133.6786,133.4934,133.5032,7838.0
2023-08-30 11:40:00,136.98,136.98,136.82,136.82,9986.0,133.5032,133.5032,133.3472,133.3472,9986.0
2023-08-30 11:45:00,136.79,136.9,136.79,136.8,14284.0,133.318,133.4252,133.318,133.3277,14284.0
2023-08-30 11:50:00,136.83,136.93,136.8,136.84,13768.0,133.357,133.4544,133.3277,133.3667,13768.0
2023-08-30 11:55:00,136.85,136.85,136.72,136.83,10562.0,133.3765,133.3765,133.2498,133.357,10562.0
2023-08-30 12:00:00,136.81,136.97,136.81,136.97,10069.0,133.3375,133.4934,133.3375,133.4934,10069.0
2023-08-30 12:05:00,136.98,136.98,136.79,136.8,10543.0,133.5032,133.5032,133.318,133.3277,10543.0
2023-08-30 12:10:00,136.81,136.86,136.73,136.83,13630.0,133.3375,133.3862,133.2595,133.357,13630.0
2023-08-30 12:15:00,136.83,136.92,136.81,136.86,10134.0,133.357,133.4447,133.3375,133.3862,10134.0
2023-08-30 12:20:00,136.87,136.92,136.84,136.92,8446.0,133.3959,133.4447,133.3667,133.4447,8446.0
2023-08-30 12:25:00,136.92,136.99,136.88,136.93,13669.0,133.4447,133.5129,133.4057,133.4544,13669.0
2023-08-30 12:30:00,136.91,137.13,136.91,137.11,13366.0,133.4349,133.6493,133.4349,133.6299,13366.0
2023-08-30 12:35:00,137.09,137.11,136.97,137.08,11242.0,133.6104,133.6299,133.4934,133.6006,11242.0
2023-08-30 12:40:00,137.11,137.23,137.11,137.23,10104.0,133.6299,133.7468,133.6299,133.7468,10104.0
2023-08-30 12:45:00,137.22,137.26,137.18,137.19,13279.0,133.7371,133.776,133.6981,133.7078,13279.0
2023-08-30 12:50:00,137.21,137.26,137.14,137.16,9378.0,133.7273,133.776,133.6591,133.6786,9378.0
2023-08-30 12:55:00,137.18,137.25,137.18,137.22,6628.0,133.6981,133.7663,133.6981,133.7371,6628.0
2023-08-30 13:00:00,137.22,137.25,137.17,137.22,8932.0,133.7371,133.7663,133.6883,133.7371,8932.0
2023-08-30 13:05:00,137.23,137.24,137.18,137.19,7457.0,133.7468,133.7566,133.6981,133.7078,7457.0
2023-08-30 13:10:00,137.19,137.22,137.17,137.19,7149.0,133.7078,133.7371,133.6883,133.7078,7149.0
2023-08-30 13:15:00,137.19,137.25,137.16,137.25,10275.0,133.7078,133.7663,133.6786,133.7663,10275.0
2023-08-30 13:20:00,137.26,137.27,137.21,137.22,10339.0,133.776,133.7858,133.7273,133.7371,10339.0
2023-08-30 13:25:00,137.22,137.26,137.19,137.19,10291.0,133.7371,133.776,133.7078,133.7078,10291.0
2023-08-30 13:30:00,137.2,137.44,137.2,137.39,45341.0,133.7176,133.9515,133.7176,133.9027,45341.0
2023-08-30 13:35:00,137.38,137.39,137.3,137.36,12545.0,133.893,133.9027,133.815,133.8735,12545.0
2023-08-30 13:40:00,137.36,137.41,137.33,137.4,12044.0,133.8735,133.9222,133.8443,133.9125,12044.0
2023-08-30 13:45:00,137.41,137.46,137.31,137.41,12775.0,133.9222,133.971,133.8248,133.9222,12775.0
2023-08-30 13:50:00,137.4,137.49,137.37,137.41,12737.0,133.9125,134.0002,133.8833,133.9222,12737.0
2023-08-30 13:55:00,137.41,137.55,137.39,137.55,11876.0,133.9222,134.0587,133.9027,134.0587,11876.0
2023-08-30 14:00:00,137.56,137.59,137.51,137.57,8650.0,134.0684,134.0977,134.0197,134.0782,8650.0
2023-08-30 14:05:00,137.56,137.57,137.43,137.43,12384.0,134.0684,134.0782,133.9417,133.9417,12384.0
2023-08-30 14:10:00,137.45,137.57,137.44,137.56,13397.0,133.9612,134.0782,133.9515,134.0684,13397.0
2023-08-30 14:15:00,137.57,137.63,137.48,137.5,13664.0,134.0782,134.1367,133.9905,134.01,13664.0
2023-08-30 14:20:00,137.49,137.51,137.44,137.46,11336.0,134.0002,134.0197,133.9515,133.971,11336.0
2023-08-30 14:25:00,137.47,137.6,137.43,137.59,12224.0,133.9807,134.1074,133.9417,134.0977,12224.0
2023-08-30 14:30:00,137.58,137.68,137.57,137.66,12819.0,134.0879,134.1854,134.0782,134.1659,12819.0
2023-08-30 14:35:00,137.64,137.67,137.58,137.64,9464.0,134.1464,134.1756,134.0879,134.1464,9464.0
2023-08-30 14:40:00,137.64,137.8,137.64,137.78,11442.0,134.1464,134.3023,134.1464,134.2828,11442.0
2023-08-30 14:45:00,137.78,137.81,137.75,137.76,9652.0,134.2828,134.3121,134.2536,134.2634,9652.0
2023-08-30 14:50:00,137.75,137.82,137.68,137.73,12544.0,134.2536,134.3218,134.1854,134.2341,12544.0
2023-08-30 14:55:00,137.75,137.8,137.67,137.73,12572.0,134.2536,134.3023,134.1756,134.2341,12572.0
2023-08-30 15:00:00,137.74,137.75,137.62,137.68,13140.0,134.2439,134.2536,134.1269,134.1854,13140.0
2023-08-30 15:05:00,137.69,137.75,137.66,137.68,12975.0,134.1951,134.2536,134.1659,134.1854,12975.0
2023-08-30 15:10:00,137.68,137.7,137.53,137.53,16127.0,134.1854,134.2049,134.0392,134.0392,16127.0
2023-08-30 15:15:00,137.54,137.62,137.52,137.54,19076.0,134.0489,134.1269,134.0294,134.0489,19076.0
2023-08-30 15:20:00,137.55,137.62,137.52,137.59,13299.0,134.0587,134.1269,134.0294,134.0977,13299.0
2023-08-30 15:25:00,137.6,137.61,137.53,137.56,12733.0,134.1074,134.1172,134.0392,134.0684,12733.0
2023-08-30 15:30:00,137.56,137.61,137.52,137.57,24550.0,134.0684,134.1172,134.0294,134.0782,24550.0
2023-08-30 15:35:00,137.57,137.63,137.51,137.57,26570.0,134.0782,134.1367,134.0197,134.0782,26570.0
2023-08-30 15:40:00,137.56,137.64,137.51,137.54,35110.0,134.0684,134.1464,134.0197,134.0489,35110.0
2023-08-30 15:45:00,137.54,137.63,137.49,137.5,29470.0,134.0489,134.1367,134.0002,134.01,29470.0
2023-08-30 15:50:00,137.41,137.51,137.28,137.39,79220.0,133.9222,134.0197,133.7955,133.9027,79220.0
2023-08-30 15:55:00,137.4,137.44,137.31,137.42,224402.0,133.9125,133.9515,133.8248,133.932,224402.0
2023-08-31 09:30:00,137.76,138.09,137.44,137.82,52139.0,134.2634,134.585,133.9515,134.3218,52139.0
2023-08-31 09:35:00,137.83,137.86,137.31,137.47,22279.0,134.3316,134.3608,133.8248,133.9807,22279.0
2023-08-31 09:40:00,137.45,137.88,137.44,137.8,19843.0,133.9612,134.3803,133.9515,134.3023,19843.0
2023-08-31 09:45:00,137.76,137.87,137.45,137.56,27708.0,134.2634,134.3706,133.9612,134.0684,27708.0
2023-08-31 09:50:00,137.56,137.67,137.42,137.42,23549.0,134.0684,134.1756,133.932,133.932,23549.0
2023-08-31 09:55:00,137.33,137.46,137.27,137.35,17942.0,133.8443,133.971,133.7858,133.8638,17942.0
2023-08-31 10:00:00,137.33,137.33,137.09,137.09,11848.0,133.8443,133.8443,133.6104,133.6104,11848.0
2023-08-31 10:05:00,137.11,137.18,137.01,137.01,16746.0,133.6299,133.6981,133.5324,133.5324,16746.0
2023-08-31 10:10:00,137.01,137.09,137.0,137.07,17400.0,133.5324,133.6104,133.5226,133.5909,17400.0
2023-08-31 10:15:00,137.09,137.18,137.02,137.15,15345.0,133.6104,133.6981,133.5421,133.6688,15345.0
2023-08-31 10:20:00,137.14,137.14,136.95,137.01,11508.0,133.6591,133.6591,133.4739,133.5324,11508.0
2023-08-31 10:25:00,136.99,137.07,136.93,137.02,14066.0,133.5129,133.5909,133.4544,133.5421,14066.0
2023-08-31 10:30:00,137.02,137.04,136.89,136.9,11007.0,133.5421,133.5616,133.4154,133.4252,11007.0
2023-08-31 10:35:00,136.92,136.92,136.81,136.88,12253.0,133.4447,133.4447,133.3375,133.4057,12253.0
2023-08-31 10:40:00,136.87,136.95,136.82,136.87,17644.0,133.3959,133.4739,133.3472,133.3959,17644.0
2023-08-31 10:45:00,136.87,136.92,136.59,136.6,15461.0,133.3959,133.4447,133.1231,133.1328,15461.0
2023-08-31 10:50:00,136.59,136.78,136.58,136.77,25261.0,133.1231,133.3082,133.1133,133.2985,25261.0
2023-08-31 10:55:00,136.76,137.03,136.75,136.99,11614.0,133.2887,133.5519,133.279,133.5129,11614.0
2023-08-31 11:00:00,137.0,137.23,137.0,137.23,12812.0,133.5226,133.7468,133.5226,133.7468,12812.0
2023-08-31 11:05:00,137.21,137.25,137.16,137.23,9230.0,133.7273,133.7663,133.6786,133.7468,9230.0
2023-08-31 11:10:00,137.24,137.28,137.07,137.14,11396.0,133.7566,133.7955,133.5909,133.6591,11396.0
2023-08-31 11:15:00,137.14,137.14,137.08,137.08,9441.0,133.6591,133.6591,133.6006,133.6006,9441.0
2023-08-31 11:20:00,137.06,137.13,136.95,137.08,14941.0,133.5811,133.6493,133.4739,133.6006,14941.0
2023-08-31 11:25:00,137.07,137.21,137.01,137.19,14743.0,133.5909,133.7273,133.5324,133.7078,14743.0
2023-08-31 11:30:00,137.19,137.19,136.9,136.94,14505.0,133.7078,133.7078,133.4252,133.4642,14505.0
2023-08-31 11:35:00,136.94,137.18,136.94,137.16,9917.0,133.4642,133.6981,133.4642,133.6786,9917.0
2023-08-31 11:40:00,137.16,137.25,137.16,137.24,10389.0,133.6786,133.7663,133.6786,133.7566,10389.0
2023-08-31 11:45:00,137.22,137.36,137.19,137.2,13241.0,133.7371,133.8735,133.7078,133.7176,13241.0
2023-08-31 11:50:00,137.22,137.24,137.12,137.15,14115.0,133.7371,133.7566,133.6396,133.6688,14115.0
2023-08-31 11:55:00,137.13,137.14,137.07,137.13,10667.0,133.6493,133.6591,133.5909,133.6493,10667.0
2023-08-31 12:00:00,137.13,137.16,137.09,137.13,11343.0,133.6493,133.6786,133.6104,133.6493,11343.0
2023-08-31 12:05:00,137.16,137.48,137.16,137.47,9838.0,133.6786,133.9905,133.6786,133.9807,9838.0
2023-08-31 12:10:00,137.47,137.49,137.27,137.3,25123.0,133.9807,134.0002,133.7858,133.815,25123.0
2023-08-31 12:15:00,137.29,137.3,137.13,137.19,11526.0,133.8053,133.815,133.6493,133.7078,11526.0
2023-08-31 12:20:00,137.19,137.26,137.15,137.25,16593.0,133.7078,133.776,133.6688,133.7663,16593.0
2023-08-31 12:25:00,137.25,137.33,137.25,137.29,11196.0,133.7663,133.8443,133.7663,133.8053,11196.0
2023-08-31 12:30:00,137.27,137.29,137.16,137.17,10606.0,133.7858,133.8053,133.6786,133.6883,10606.0
2023-08-31 12:35:00,137.18,137.19,137.13,137.14,7682.0,133.6981,133.7078,133.6493,133.6591,7682.0
2023-08-31 12:40:00,137.13,137.13,137.04,137.06,8906.0,133.6493,133.6493,133.5616,133.5811,8906.0
2023-08-31 12:45:00,137.07,137.15,137.03,137.13,12464.0,133.5909,133.6688,133.5519,133.6493,12464.0
2023-08-31 12:50:00,137.12,137.31,137.12,137.27,12196.0,133.6396,133.8248,133.6396,133.7858,12196.0
2023-08-31 12:55:00,137.27,137.32,137.2,137.25,8874.0,133.7858,133.8345,133.7176,133.7663,8874.0
2023-08-31 13:00:00,137.24,137.24,137.14,137.18,5114.0,133.7566,133.7566,133.6591,133.6981,5114.0
2023-08-31 13:05:00,137.21,137.21,137.1,137.13,8573.0,133.7273,133.7273,133.6201,133.6493,8573.0
2023-08-31 13:10:00,137.15,137.22,137.14,137.22,10827.0,133.6688,133.7371,133.6591,133.7371,10827.0
2023-08-31 13:15:00,137.22,137.35,137.21,137.35,10131.0,133.7371,133.8638,133.7273,133.8638,10131.0
2023-08-31 13:20:00,137.37,137.46,137.28,137.44,8051.0,133.8833,133.971,133.7955,133.9515,8051.0
2023-08-31 13:25:00,137.45,137.49,137.43,137.47,10129.0,133.9612,134.0002,133.9417,133.9807,10129.0
2023-08-31 13:30:00,137.47,137.52,137.4,137.4,15835.0,133.9807,134.0294,133.9125,133.9125,15835.0
2023-08-31 13:35:00,137.39,137.41,137.15,137.15,13464.0,133.9027,133.9222,133.6688,133.6688,13464.0
2023-08-31 13:40:00,137.15,137.15,137.01,137.03,17279.0,133.6688,133.6688,133.5324,133.5519,17279.0
2023-08-31 13:45:00,137.04,137.04,136.89,136.96,12635.0,133.5616,133.5616,133.4154,133.4837,12635.0
2023-08-31 13:50:00,136.95,137.02,136.85,136.88,34372.0,133.4739,133.5421,133.3765,133.4057,34372.0
2023-08-31 13:55:00,136.9,136.97,136.76,136.83,38433.0,133.4252,133.4934,133.2887,133.357,38433.0
2023-08-31 14:00:00,136.81,136.81,136.6,136.6,19092.0,133.3375,133.3375,133.1328,133.1328,19092.0
2023-08-31 14:05:00,136.59,136.81,136.59,136.72,17492.0,133.1231,133.3375,133.1231,133.2498,17492.0
2023-08-31 14:10:00,136.72,136.72,136.54,136.64,51760.0,133.2498,133.2498,133.0743,133.1718,51760.0
2023-08-31 14:15:00,136.65,136.74,136.61,136.72,17347.0,133.1815,133.2692,133.1425,133.2498,17347.0
2023-08-31 14:20:00,136.7,136.74,136.62,136.74,13975.0,133.2303,133.2692,133.1523,133.2692,13975.0
2023-08-31 14:25:00,136.75,136.87,136.68,136.7,20843.0,133.279,133.3959,133.2108,133.2303,20843.0
2023-08-31 14:30:00,136.7,136.73,136.59,136.61,21314.0,133.2303,133.2595,133.1231,133.1425,21314.0
2023-08-31 14:35:00,136.61,136.63,136.55,136.59,21593.0,133.1425,133.162,133.0841,133.1231,21593.0
2023-08-31 14:40:00,136.58,136.69,136.53,136.56,20351.0,133.1133,133.2205,133.0646,133.0938,20351.0
2023-08-31 14:45:00,136.56,136.58,136.43,136.44,23764.0,133.0938,133.1133,132.9671,132.9769,23764.0
2023-08-31 14:50:00,136.44,136.52,136.39,136.48,26573.0,132.9769,133.0548,132.9281,133.0158,26573.0
2023-08-31 14:55:00,136.47,136.48,136.4,136.47,28206.0,133.0061,133.0158,132.9379,133.0061,28206.0
2023-08-31 15:00:00,136.5,136.58,136.36,136.44,25517.0,133.0353,133.1133,132.8989,132.9769,25517.0
2023-08-31 15:05:00,136.42,136.44,136.35,136.36,24506.0,132.9574,132.9769,132.8891,132.8989,24506.0
2023-08-31 15:10:00,136.36,136.43,136.36,136.41,18949.0,132.8989,132.9671,132.8989,132.9476,18949.0
2023-08-31 15:15:00,136.41,136.49,136.39,136.4,21160.0,132.9476,133.0256,132.9281,132.9379,21160.0
2023-08-31 15:20:00,136.39,136.42,136.26,136.28,28222.0,132.9281,132.9574,132.8014,132.8209,28222.0
2023-08-31 15:25:00,136.28,136.41,136.27,136.4,30672.0,132.8209,132.9476,132.8112,132.9379,30672.0
2023-08-31 15:30:00,136.4,136.58,136.4,136.49,42632.0,132.9379,133.1133,132.9379,133.0256,42632.0
2023-08-31 15:35:00,136.48,136.6,136.42,136.6,37939.0,133.0158,133.1328,132.9574,133.1328,37939.0
2023-08-31 15:40:00,136.6,136.73,136.57,136.68,42327.0,133.1328,133.2595,133.1036,133.2108,42327.0
2023-08-31 15:45:00,136.68,136.8,136.62,136.76,72380.0,133.2108,133.3277,133.1523,133.2887,72380.0
2023-08-31 15:50:00,137.05,137.06,135.99,136.26,197727.0,133.5714,133.5811,132.5383,132.8014,197727.0
2023-08-31 15:55:00,136.22,136.34,136.1,136.23,345082.0,132.7624,132.8794,132.6455,132.7722,345082.0
2023-09-01 09:30:00,137.06,137.11,136.53,136.53,56700.0,133.5811,133.6299,133.0646,133.0646,56700.0
2023-09-01 09:35:00,136.52,136.63,136.24,136.55,22840.0,133.0548,133.162,132.7819,133.0841,22840.0
2023-09-01 09:40:00,136.52,136.59,136.28,136.58,12416.0,133.0548,133.1231,132.8209,133.1133,12416.0
2023-09-01 09:45:00,136.57,136.76,136.43,136.76,22505.0,133.1036,133.2887,132.9671,133.2887,22505.0
2023-09-01 09:50:00,136.74,136.92,136.68,136.71,18521.0,133.2692,133.4447,133.2108,133.24,18521.0
2023-09-01 09:55:00,136.7,136.79,136.67,136.73,23430.0,133.2303,133.318,133.201,133.2595,23430.0
2023-09-01 10:00:00,136.72,137.23,136.62,137.21,36903.0,133.2498,133.7468,133.1523,133.7273,36903.0
2023-09-01 10:05:00,137.21,137.46,137.08,137.34,30226.0,133.7273,133.971,133.6006,133.854,30226.0
2023-09-01 10:10:00,137.33,137.49,137.32,137.35,14684.0,133.8443,134.0002,133.8345,133.8638,14684.0
2023-09-01 10:15:00,137.36,137.57,137.36,137.54,15744.0,133.8735,134.0782,133.8735,134.0489,15744.0
2023-09-01 10:20:00,137.52,137.55,137.37,137.42,13998.0,134.0294,134.0587,133.8833,133.932,13998.0
2023-09-01 10:25:00,137.43,137.46,137.18,137.36,17540.0,133.9417,133.971,133.6981,133.8735,17540.0
2023-09-01 10:30:00,137.36,137.44,137.28,137.34,17556.0,133.8735,133.9515,133.7955,133.854,17556.0
2023-09-01 10:35:00,137.32,137.36,137.24,137.25,11192.0,133.8345,133.8735,133.7566,133.7663,11192.0
2023-09-01 10:40:00,137.16,137.4,137.13,137.38,12227.0,133.6786,133.9125,133.6493,133.893,12227.0
2023-09-01 10:45:00,137.37,137.37,137.1,137.13,10866.0,133.8833,133.8833,133.6201,133.6493,10866.0
2023-09-01 10:50:00,137.11,137.29,137.05,137.05,14542.0,133.6299,133.8053,133.5714,133.5714,14542.0
2023-09-01 10:55:00,137.04,137.29,137.04,137.29,12168.0,133.5616,133.8053,133.5616,133.8053,12168.0
2023-09-01 11:00:00,137.26,137.46,137.26,137.46,15342.0,133.776,133.971,133.776,133.971,15342.0
2023-09-01 11:05:00,137.44,137.51,137.36,137.45,19332.0,133.9515,134.0197,133.8735,133.9612,19332.0
2023-09-01 11:10:00,137.49,137.53,137.44,137.46,17046.0,134.0002,134.0392,133.9515,133.971,17046.0
2023-09-01 11:15:00,137.45,137.53,137.34,137.52,17702.0,133.9612,134.0392,133.854,134.0294,17702.0
2023-09-01 11:20:00,137.5,137.5,137.18,137.24,14082.0,134.01,134.01,133.6981,133.7566,14082.0
2023-09-01 11:25:00,137.27,137.3,137.1,137.18,12520.0,133.7858,133.815,133.6201,133.6981,12520.0
2023-09-01 11:30:00,137.19,137.32,137.18,137.31,14790.0,133.7078,133.8345,133.6981,133.8248,14790.0
2023-09-01 11:35:00,137.32,137.35,137.17,137.26,7682.0,133.8345,133.8638,133.6883,133.776,7682.0
2023-09-01 11:40:00,137.26,137.28,137.18,137.21,9915.0,133.776,133.7955,133.6981,133.7273,9915.0
2023-09-01 11:45:00,137.21,137.25,137.13,137.18,13189.0,133.7273,133.7663,133.6493,133.6981,13189.0
2023-09-01 11:50:00,137.16,137.22,136.97,137.03,19748.0,133.6786,133.7371,133.4934,133.5519,19748.0
2023-09-01 11:55:00,137.03,137.17,137.0,137.14,13527.0,133.5519,133.6883,133.5226,133.6591,13527.0
2023-09-01 12:00:00,137.17,137.17,137.03,137.05,13040.0,133.6883,133.6883,133.5519,133.5714,13040.0
2023-09-01 12:05:00,137.06,137.28,137.06,137.19,20803.0,133.5811,133.7955,133.5811,133.7078,20803.0
2023-09-01 12:10:00,137.21,137.3,137.06,137.1,19456.0,133.7273,133.815,133.5811,133.6201,19456.0
2023-09-01 12:15:00,137.12,137.12,136.9,136.96,16258.0,133.6396,133.6396,133.4252,133.4837,16258.0
2023-09-01 12:20:00,136.93,137.02,136.91,136.91,19522.0,133.4544,133.5421,133.4349,133.4349,19522.0
2023-09-01 12:25:00,136.93,137.22,136.91,137.16,19640.0,133.4544,133.7371,133.4349,133.6786,19640.0
2023-09-01 12:30:00,137.19,137.31,137.19,137.22,9288.0,133.7078,133.8248,133.7078,133.7371,9288.0
2023-09-01 12:35:00,137.22,137.35,137.2,137.25,10601.0,133.7371,133.8638,133.7176,133.7663,10601.0
2023-09-01 12:40:00,137.27,137.34,137.2,137.34,8608.0,133.7858,133.854,133.7176,133.854,8608.0
2023-09-01 12:45:00,137.35,137.36,137.25,137.35,10808.0,133.8638,133.8735,133.7663,133.8638,10808.0
2023-09-01 12:50:00,137.35,137.39,137.32,137.35,11110.0,133.8638,133.9027,133.8345,133.8638,11110.0
2023-09-01 12:55:00,137.34,137.36,137.3,137.34,11435.0,133.854,133.8735,133.815,133.854,11435.0
2023-09-01 13:00:00,137.34,137.35,137.22,137.23,9432.0,133.854,133.8638,133.7371,133.7468,9432.0
2023-09-01 13:05:00,137.22,137.29,137.21,137.27,9523.0,133.7371,133.8053,133.7273,133.7858,9523.0
2023-09-01 13:10:00,137.26,137.28,137.1,137.11,12821.0,133.776,133.7955,133.6201,133.6299,12821.0
2023-09-01 13:15:00,137.11,137.15,137.1,137.1,6724.0,133.6299,133.6688,133.6201,133.6201,6724.0
2023-09-01 13:20:00,137.11,137.2,137.07,137.08,11648.0,133.6299,133.7176,133.5909,133.6006,11648.0
2023-09-01 13:25:00,137.07,137.13,137.04,137.04,9823.0,133.5909,133.6493,133.5616,133.5616,9823.0
2023-09-01 13:30:00,137.03,137.12,137.01,137.04,7685.0,133.5519,133.6396,133.5324,133.5616,7685.0
2023-09-01 13:35:00,137.06,137.07,136.98,137.0,12147.0,133.5811,133.5909,133.5032,133.5226,12147.0
2023-09-01 13:40:00,137.0,137.11,136.98,137.07,12114.0,133.5226,133.6299,133.5032,133.5909,12114.0
2023-09-01 13:45:00,137.05,137.17,137.05,137.1,8281.0,133.5714,133.6883,133.5714,133.6201,8281.0
2023-09-01 13:50:00,137.1,137.18,137.04,137.18,9481.0,133.6201,133.6981,133.5616,133.6981,9481.0
2023-09-01 13:55:00,137.19,137.19,137.02,137.11,36125.0,133.7078,133.7078,133.5421,133.6299,36125.0
2023-09-01 14:00:00,137.11,137.16,137.06,137.12,12037.0,133.6299,133.6786,133.5811,133.6396,12037.0
2023-09-01 14:05:00,137.13,137.18,137.06,137.16,12039.0,133.6493,133.6981,133.5811,133.6786,12039.0
2023-09-01 14:10:00,137.15,137.18,137.04,137.18,13109.0,133.6688,133.6981,133.5616,133.6981,13109.0
2023-09-01 14:15:00,137.18,137.26,137.07,137.09,13875.0,133.6981,133.776,133.5909,133.6104,13875.0
2023-09-01 14:20:00,137.11,137.19,137.11,137.16,9882.0,133.6299,133.7078,133.6299,133.6786,9882.0
2023-09-01 14:25:00,137.16,137.26,137.13,137.26,16343.0,133.6786,133.776,133.6493,133.776,16343.0
2023-09-01 14:30:00,137.25,137.34,137.25,137.27,16932.0,133.7663,133.854,133.7663,133.7858,16932.0
2023-09-01 14:35:00,137.25,137.34,137.21,137.33,13240.0,133.7663,133.854,133.7273,133.8443,13240.0
2023-09-01 14:40:00,137.34,137.37,137.25,137.25,11738.0,133.854,133.8833,133.7663,133.7663,11738.0
2023-09-01 14:45:00,137.25,137.29,137.19,137.21,11832.0,133.7663,133.8053,133.7078,133.7273,11832.0
2023-09-01 14:50:00,137.21,137.28,137.19,137.25,19423.0,133.7273,133.7955,133.7078,133.7663,19423.0
2023-09-01 14:55:00,137.24,137.33,137.15,137.18,20421.0,133.7566,133.8443,133.6688,133.6981,20421.0
2023-09-01 15:00:00,137.19,137.19,137.02,137.17,18495.0,133.7078,133.7078,133.5421,133.6883,18495.0
2023-09-01 15:05:00,137.17,137.18,137.09,137.12,23686.0,133.6883,133.6981,133.6104,133.6396,23686.0
2023-09-01 15:10:00,137.1,137.2,137.1,137.18,14248.0,133.6201,133.7176,133.6201,133.6981,14248.0
2023-09-01 15:15:00,137.2,137.25,137.15,137.2,11422.0,133.7176,133.7663,133.6688,133.7176,11422.0
2023-09-01 15:20:00,137.22,137.32,137.2,137.32,15254.0,133.7371,133.8345,133.7176,133.8345,15254.0
2023-09-01 15:25:00,137.33,137.49,137.33,137.49,17800.0,133.8443,134.0002,133.8443,134.0002,17800.0
2023-09-01 15:30:00,137.49,137.61,137.49,137.57,28335.0,134.0002,134.1172,134.0002,134.0782,28335.0
2023-09-01 15:35:00,137.58,137.61,137.5,137.56,30169.0,134.0879,134.1172,134.01,134.0684,30169.0
2023-09-01 15:40:00,137.55,137.63,137.53,137.63,33057.0,134.0587,134.1367,134.0392,134.1367,33057.0
2023-09-01 15:45:00,137.64,137.67,137.52,137.58,38222.0,134.1464,134.1756,134.0294,134.0879,38222.0
2023-09-01 15:50:00,137.55,137.6,137.25,137.31,62431.0,134.0587,134.1074,133.7663,133.8248,62431.0
2023-09-01 15:55:00,137.32,137.41,137.26,137.33,161687.0,133.8345,133.9222,133.776,133.8443,161687.0
2023-09-05 09:30:00,137.33,138.79,137.21,138.57,113446.0,133.8443,135.2672,133.7273,135.0528,113446.0
2023-09-05 09:35:00,138.45,138.58,138.01,138.3,31032.0,134.9358,135.0625,134.507,134.7896,31032.0
2023-09-05 09:40:00,138.3,138.44,137.85,138.07,34456.0,134.7896,134.9261,134.3511,134.5655,34456.0
2023-09-05 09:45:00,138.04,138.04,137.56,137.56,27463.0,134.5362,134.5362,134.0684,134.0684,27463.0
2023-09-05 09:50:00,137.6,138.1,137.59,138.06,22607.0,134.1074,134.5947,134.0977,134.5557,22607.0
2023-09-05 09:55:00,138.02,138.27,137.93,138.18,24126.0,134.5168,134.7604,134.429,134.6727,24126.0
2023-09-05 10:00:00,138.23,138.64,138.23,138.58,29724.0,134.7214,135.121,134.7214,135.0625,29724.0
2023-09-05 10:05:00,138.53,138.7,138.34,138.52,27834.0,135.0138,135.1795,134.8286,135.0041,27834.0
2023-09-05 10:10:00,138.55,138.61,138.31,138.42,26680.0,135.0333,135.0918,134.7994,134.9066,26680.0
2023-09-05 10:15:00,138.44,138.44,138.01,138.13,26897.0,134.9261,134.9261,134.507,134.624,26897.0
2023-09-05 10:20:00,138.13,138.26,138.07,138.2,21737.0,134.624,134.7507,134.5655,134.6922,21737.0
2023-09-05 10:25:00,138.18,138.26,137.88,138.05,20578.0,134.6727,134.7507,134.3803,134.546,20578.0
2023-09-05 10:30:00,138.05,138.09,137.79,137.82,20832.0,134.546,134.585,134.2926,134.3218,20832.0
2023-09-05 10:35:00,137.83,137.91,137.72,137.72,25706.0,134.3316,134.4095,134.2244,134.2244,25706.0
2023-09-05 10:40:00,137.69,137.8,137.58,137.66,23776.0,134.1951,134.3023,134.0879,134.1659,23776.0
2023-09-05 10:45:00,137.67,137.76,137.54,137.71,24438.0,134.1756,134.2634,134.0489,134.2146,24438.0
2023-09-05 10:50:00,137.68,137.68,137.48,137.6,22128.0,134.1854,134.1854,133.9905,134.1074,22128.0
2023-09-05 10:55:00,137.62,137.81,137.62,137.62,31934.0,134.1269,134.3121,134.1269,134.1269,31934.0
2023-09-05 11:00:00,137.61,137.61,137.2,137.34,24831.0,134.1172,134.1172,133.7176,133.854,24831.0
2023-09-05 11:05:00,137.34,137.46,137.24,137.34,19535.0,133.854,133.971,133.7566,133.854,19535.0
2023-09-05 11:10:00,137.35,137.45,137.27,137.34,19325.0,133.8638,133.9612,133.7858,133.854,19325.0
2023-09-05 11:15:00,137.35,137.42,137.22,137.25,17934.0,133.8638,133.932,133.7371,133.7663,17934.0
2023-09-05 11:20:00,137.25,137.28,136.96,136.98,17969.0,133.7663,133.7955,133.4837,133.5032,17969.0
2023-09-05 11:25:00,136.99,137.1,136.96,137.04,21368.0,133.5129,133.6201,133.4837,133.5616,21368.0
2023-09-05 11:30:00,137.03,137.05,136.9,136.99,20093.0,133.5519,133.5714,133.4252,133.5129,20093.0
2023-09-05 11:35:00,136.97,137.03,136.89,136.95,27216.0,133.4934,133.5519,133.4154,133.4739,27216.0
2023-09-05 11:40:00,136.94,136.96,136.71,136.73,18819.0,133.4642,133.4837,133.24,133.2595,18819.0
2023-09-05 11:45:00,136.72,136.81,136.65,136.76,23520.0,133.2498,133.3375,133.1815,133.2887,23520.0
2023-09-05 11:50:00,136.78,137.03,136.75,137.02,24434.0,133.3082,133.5519,133.279,133.5421,24434.0
2023-09-05 11:55:00,137.0,137.0,136.79,136.87,16462.0,133.5226,133.5226,133.318,133.3959,16462.0
2023-09-05 12:00:00,136.86,137.1,136.86,137.06,16933.0,133.3862,133.6201,133.3862,133.5811,16933.0
2023-09-05 12:05:00,137.07,137.14,136.98,137.14,17672.0,133.5909,133.6591,133.5032,133.6591,17672.0
2023-09-05 12:10:00,137.14,137.16,137.03,137.09,14050.0,133.6591,133.6786,133.5519,133.6104,14050.0
2023-09-05 12:15:00,137.11,137.2,137.07,137.11,19649.0,133.6299,133.7176,133.5909,133.6299,19649.0
2023-09-05 12:20:00,137.11,137.18,137.0,137.03,19143.0,133.6299,133.6981,133.5226,133.5519,19143.0
2023-09-05 12:25:00,137.04,137.05,136.95,136.95,16843.0,133.5616,133.5714,133.4739,133.4739,16843.0
2023-09-05 12:30:00,136.97,137.0,136.94,136.96,13363.0,133.4934,133.5226,133.4642,133.4837,13363.0
2023-09-05 12:35:00,136.97,137.0,136.8,136.8,14600.0,133.4934,133.5226,133.3277,133.3277,14600.0
2023-09-05 12:40:00,136.84,136.86,136.73,136.77,12701.0,133.3667,133.3862,133.2595,133.2985,12701.0
2023-09-05 12:45:00,136.76,136.84,136.75,136.79,8584.0,133.2887,133.3667,133.279,133.318,8584.0
2023-09-05 12:50:00,136.78,136.8,136.67,136.71,20361.0,133.3082,133.3277,133.201,133.24,20361.0
2023-09-05 12:55:00,136.7,136.81,136.68,136.68,29306.0,133.2303,133.3375,133.2108,133.2108,29306.0
2023-09-05 13:00:00,136.68,136.68,136.51,136.59,21218.0,133.2108,133.2108,133.0451,133.1231,21218.0
2023-09-05 13:05:00,136.59,136.64,136.55,136.61,13426.0,133.1231,133.1718,133.0841,133.1425,13426.0
2023-09-05 13:10:00,136.61,136.72,136.61,136.71,19391.0,133.1425,133.2498,133.1425,133.24,19391.0
2023-09-05 13:15:00,136.7,136.73,136.59,136.61,14649.0,133.2303,133.2595,133.1231,133.1425,14649.0
2023-09-05 13:20:00,136.61,136.63,136.53,136.53,11907.0,133.1425,133.162,133.0646,133.0646,11907.0
2023-09-05 13:25:00,136.53,136.61,136.5,136.57,22262.0,133.0646,133.1425,133.0353,133.1036,22262.0
2023-09-05 13:30:00,136.55,136.73,136.49,136.69,12090.0,133.0841,133.2595,133.0256,133.2205,12090.0
2023-09-05 13:35:00,136.68,136.75,136.65,136.68,11973.0,133.2108,133.279,133.1815,133.2108,11973.0
2023-09-05 13:40:00,136.67,136.67,136.5,136.55,12636.0,133.201,133.201,133.0353,133.0841,12636.0
2023-09-05 13:45:00,136.57,136.59,136.54,136.59,11337.0,133.1036,133.1231,133.0743,133.1231,11337.0
2023-09-05 13:50:00,136.58,136.74,136.58,136.71,14224.0,133.1133,133.2692,133.1133,133.24,14224.0
2023-09-05 13:55:00,136.73,136.81,136.69,136.8,14149.0,133.2595,133.3375,133.2205,133.3277,14149.0
2023-09-05 14:00:00,136.81,136.84,136.75,136.82,13297.0,133.3375,133.3667,133.279,133.3472,13297.0
2023-09-05 14:05:00,136.8,136.84,136.58,136.6,17948.0,133.3277,133.3667,133.1133,133.1328,17948.0
2023-09-05 14:10:00,136.59,136.8,136.58,136.78,15320.0,133.1231,133.3277,133.1133,133.3082,15320.0
2023-09-05 14:15:00,136.78,136.81,136.72,136.77,12539.0,133.3082,133.3375,133.2498,133.2985,12539.0
2023-09-05 14:20:00,136.77,136.89,136.76,136.89,13376.0,133.2985,133.4154,133.2887,133.4154,13376.0
2023-09-05 14:25:00,136.89,136.9,136.79,136.87,14757.0,133.4154,133.4252,133.318,133.3959,14757.0
2023-09-05 14:30:00,136.87,136.93,136.83,136.91,15505.0,133.3959,133.4544,133.357,133.4349,15505.0
2023-09-05 14:35:00,136.92,136.97,136.85,136.94,15625.0,133.4447,133.4934,133.3765,133.4642,15625.0
2023-09-05 14:40:00,136.94,136.96,136.85,136.9,12207.0,133.4642,133.4837,133.3765,133.4252,12207.0
2023-09-05 14:45:00,136.9,136.97,136.85,136.92,19624.0,133.4252,133.4934,133.3765,133.4447,19624.0
2023-09-05 14:50:00,136.92,137.01,136.92,136.98,19089.0,133.4447,133.5324,133.4447,133.5032,19089.0
2023-09-05 14:55:00,136.98,137.14,136.97,137.13,36242.0,133.5032,133.6591,133.4934,133.6493,36242.0
2023-09-05 15:00:00,137.14,137.27,137.1,137.23,23583.0,133.6591,133.7858,133.6201,133.7468,23583.0
2023-09-05 15:05:00,137.22,137.23,136.97,136.97,24669.0,133.7371,133.7468,133.4934,133.4934,24669.0
2023-09-05 15:10:00,136.99,137.05,136.95,137.05,20110.0,133.5129,133.5714,133.4739,133.5714,20110.0
2023-09-05 15:15:00,137.04,137.12,137.01,137.03,17535.0,133.5616,133.6396,133.5324,133.5519,17535.0
2023-09-05 15:20:00,137.03,137.08,136.97,136.99,22435.0,133.5519,133.6006,133.4934,133.5129,22435.0
2023-09-05 15:25:00,137.0,137.03,136.92,137.02,22817.0,133.5226,133.5519,133.4447,133.5421,22817.0
2023-09-05 15:30:00,137.02,137.05,136.91,137.01,33002.0,133.5421,133.5714,133.4349,133.5324,33002.0
2023-09-05 15:35:00,137.01,137.1,136.98,137.09,31187.0,133.5324,133.6201,133.5032,133.6104,31187.0
2023-09-05 15:40:00,137.09,137.25,137.02,137.24,39598.0,133.6104,133.7663,133.5421,133.7566,39598.0
2023-09-05 15:45:00,137.24,137.25,137.11,137.11,41327.0,133.7566,133.7663,133.6299,133.6299,41327.0
2023-09-05 15:50:00,137.12,137.12,136.83,136.97,78426.0,133.6396,133.6396,133.357,133.4934,78426.0
2023-09-05 15:55:00,136.95,137.01,136.86,136.92,188441.0,133.4739,133.5324,133.3862,133.4447,188441.0
2023-09-06 09:30:00,136.79,137.05,136.19,136.86,51658.0,133.318,133.5714,132.7332,133.3862,51658.0
2023-09-06 09:35:00,136.88,137.02,136.54,136.56,19870.0,133.4057,133.5421,133.0743,133.0938,19870.0
2023-09-06 09:40:00,136.46,136.68,136.35,136.65,13991.0,132.9964,133.2108,132.8891,133.1815,13991.0
2023-09-06 09:45:00,136.67,136.97,136.61,136.97,34285.0,133.201,133.4934,133.1425,133.4934,34285.0
2023-09-06 09:50:00,136.95,137.13,136.93,137.08,13067.0,133.4739,133.6493,133.4544,133.6006,13067.0
2023-09-06 09:55:00,137.1,137.16,136.96,137.12,18597.0,133.6201,133.6786,133.4837,133.6396,18597.0
2023-09-06 10:00:00,137.08,137.42,137.02,137.32,37450.0,133.6006,133.932,133.5421,133.8345,37450.0
2023-09-06 10:05:00,137.33,137.56,137.29,137.29,18861.0,133.8443,134.0684,133.8053,133.8053,18861.0
2023-09-06 10:10:00,137.29,137.45,137.27,137.44,18074.0,133.8053,133.9612,133.7858,133.9515,18074.0
2023-09-06 10:15:00,137.42,137.64,137.33,137.42,17951.0,133.932,134.1464,133.8443,133.932,17951.0
2023-09-06 10:20:00,137.43,137.75,137.42,137.58,90829.0,133.9417,134.2536,133.932,134.0879,90829.0
2023-09-06 10:25:00,137.56,137.62,137.33,137.53,18542.0,134.0684,134.1269,133.8443,134.0392,18542.0
2023-09-06 10:30:00,137.52,137.66,137.51,137.65,12222.0,134.0294,134.1659,134.0197,134.1561,12222.0
2023-09-06 10:35:00,137.65,137.77,137.58,137.72,16312.0,134.1561,134.2731,134.0879,134.2244,16312.0
2023-09-06 10:40:00,137.76,137.8,137.65,137.71,16720.0,134.2634,134.3023,134.1561,134.2146,16720.0
2023-09-06 10:45:00,137.71,137.83,137.7,137.7,14477.0,134.2146,134.3316,134.2049,134.2049,14477.0
2023-09-06 10:50:00,137.71,137.74,137.42,137.47,20866.0,134.2146,134.2439,133.932,133.9807,20866.0
2023-09-06 10:55:00,137.46,137.52,137.35,137.37,17687.0,133.971,134.0294,133.8638,133.8833,17687.0
2023-09-06 11:00:00,137.37,137.37,137.17,137.2,17556.0,133.8833,133.8833,133.6883,133.7176,17556.0
2023-09-06 11:05:00,137.19,137.32,137.18,137.25,18426.0,133.7078,133.8345,133.6981,133.7663,18426.0
2023-09-06 11:10:00,137.26,137.29,136.79,136.94,39675.0,133.776,133.8053,133.318,133.4642,39675.0
2023-09-06 11:15:00,136.95,137.02,136.81,136.87,21828.0,133.4739,133.5421,133.3375,133.3959,21828.0
2023-09-06 11:20:00,136.87,136.91,136.79,136.86,16468.0,133.3959,133.4349,133.318,133.3862,16468.0
2023-09-06 11:25:00,136.86,137.16,136.84,137.09,27234.0,133.3862,133.6786,133.3667,133.6104,27234.0
2023-09-06 11:30:00,137.09,137.1,136.95,137.02,13338.0,133.6104,133.6201,133.4739,133.5421,13338.0
2023-09-06 11:35:00,137.02,137.18,136.99,137.02,23715.0,133.5421,133.6981,133.5129,133.5421,23715.0
2023-09-06 11:40:00,137.02,137.13,136.98,137.09,26475.0,133.5421,133.6493,133.5032,133.6104,26475.0
2023-09-06 11:45:00,137.11,137.17,136.98,136.98,28771.0,133.6299,133.6883,133.5032,133.5032,28771.0
2023-09-06 11:50:00,136.98,137.13,136.92,137.01,36610.0,133.5032,133.6493,133.4447,133.5324,36610.0
2023-09-06 11:55:00,137.02,137.3,137.01,137.23,19047.0,133.5421,133.815,133.5324,133.7468,19047.0
2023-09-06 12:00:00,137.25,137.53,137.25,137.46,27661.0,133.7663,134.0392,133.7663,133.971,27661.0
2023-09-06 12:05:00,137.46,137.53,137.34,137.34,15720.0,133.971,134.0392,133.854,133.854,15720.0
2023-09-06 12:10:00,137.33,137.52,137.3,137.47,14293.0,133.8443,134.0294,133.815,133.9807,14293.0
2023-09-06 12:15:00,137.47,137.58,137.4,137.51,24895.0,133.9807,134.0879,133.9125,134.0197,24895.0
2023-09-06 12:20:00,137.52,137.69,137.51,137.63,13288.0,134.0294,134.1951,134.0197,134.1367,13288.0
2023-09-06 12:25:00,137.65,137.73,137.6,137.66,35001.0,134.1561,134.2341,134.1074,134.1659,35001.0
2023-09-06 12:30:00,137.63,137.71,137.53,137.53,16300.0,134.1367,134.2146,134.0392,134.0392,16300.0
2023-09-06 12:35:00,137.55,137.55,137.39,137.39,21126.0,134.0587,134.0587,133.9027,133.9027,21126.0
2023-09-06 12:40:00,137.36,137.48,137.28,137.4,21493.0,133.8735,133.9905,133.7955,133.9125,21493.0
2023-09-06 12:45:00,137.42,137.5,137.34,137.4,22577.0,133.932,134.01,133.854,133.9125,22577.0
2023-09-06 12:50:00,137.42,137.45,137.36,137.37,14391.0,133.932,133.9612,133.8735,133.8833,14391.0
2023-09-06 12:55:00,137.37,137.37,137.2,137.35,15470.0,133.8833,133.8833,133.7176,133.8638,15470.0
2023-09-06 13:00:00,137.37,137.41,137.31,137.36,14133.0,133.8833,133.9222,133.8248,133.8735,14133.0
2023-09-06 13:05:00,137.36,137.4,137.22,137.27,11137.0,133.8735,133.9125,133.7371,133.7858,11137.0
2023-09-06 13:10:00,137.27,138.98,137.26,138.29,644438.0,133.7858,135.4524,133.776,134.7799,644438.0
2023-09-06 13:15:00,138.28,138.45,133.52,135.16,933105.0,134.7702,134.9358,130.131,131.7293,933105.0
2023-09-06 13:20:00,135.08,135.6,133.92,133.92,585986.0,131.6514,132.1582,130.5208,130.5208,585986.0
2023-09-06 13:25:00,133.94,135.37,133.63,134.37,352148.0,130.5403,131.934,130.2382,130.9594,352148.0
2023-09-06 13:30:00,134.39,135.1,134.37,134.85,205351.0,130.9789,131.6709,130.9594,131.4272,205351.0
2023-09-06 13:35:00,134.84,135.32,134.59,135.1,145224.0,131.4175,131.8853,131.1738,131.6709,145224.0
2023-09-06 13:40:00,135.08,135.1,134.7,134.88,108146.0,131.6514,131.6709,131.281,131.4565,108146.0
2023-09-06 13:45:00,134.89,135.49,134.84,135.09,99140.0,131.4662,132.051,131.4175,131.6611,99140.0
2023-09-06 13:50:00,135.09,135.35,135.06,135.12,58241.0,131.6611,131.9145,131.6319,131.6904,58241.0
2023-09-06 13:55:00,135.15,135.16,134.59,134.79,93446.0,131.7196,131.7293,131.1738,131.3687,93446.0
2023-09-06 14:00:00,134.79,134.96,134.61,134.88,63306.0,131.3687,131.5344,131.1933,131.4565,63306.0
2023-09-06 14:05:00,134.93,135.02,134.67,134.9,53290.0,131.5052,131.5929,131.2518,131.4759,53290.0
2023-09-06 14:10:00,134.89,134.93,134.68,134.68,81349.0,131.4662,131.5052,131.2615,131.2615,81349.0
2023-09-06 14:15:00,134.67,134.81,134.4,134.75,88006.0,131.2518,131.3882,130.9886,131.3298,88006.0
2023-09-06 14:20:00,134.72,134.84,134.44,134.44,78566.0,131.3005,131.4175,131.0276,131.0276,78566.0
2023-09-06 14:25:00,134.44,134.78,134.33,134.39,129815.0,131.0276,131.359,130.9204,130.9789,129815.0
2023-09-06 14:30:00,134.34,134.55,133.94,134.21,115000.0,130.9302,131.1348,130.5403,130.8035,115000.0
2023-09-06 14:35:00,134.2,134.28,133.87,133.87,112289.0,130.7937,130.8717,130.4721,130.4721,112289.0
2023-09-06 14:40:00,133.87,133.88,132.43,132.44,234386.0,130.4721,130.4818,129.0686,129.0784,234386.0
2023-09-06 14:45:00,132.44,132.81,132.4,132.71,112972.0,129.0784,129.439,129.0394,129.3415,112972.0
2023-09-06 14:50:00,132.71,133.36,132.56,132.96,153412.0,129.3415,129.975,129.1953,129.5852,153412.0
2023-09-06 14:55:00,132.98,133.25,132.93,132.99,104900.0,129.6047,129.8678,129.5559,129.6144,104900.0
2023-09-06 15:00:00,132.97,133.47,132.94,133.24,93600.0,129.5949,130.0822,129.5657,129.8581,93600.0
2023-09-06 15:05:00,133.26,133.64,133.24,133.47,46295.0,129.8776,130.2479,129.8581,130.0822,46295.0
2023-09-06 15:10:00,133.47,133.58,133.2,133.22,90935.0,130.0822,130.1895,129.8191,129.8386,90935.0
2023-09-06 15:15:00,133.23,133.51,133.18,133.4,75273.0,129.8483,130.1212,129.7996,130.014,75273.0
2023-09-06 15:20:00,133.39,133.62,133.39,133.55,54428.0,130.0043,130.2284,130.0043,130.1602,54428.0
2023-09-06 15:25:00,133.57,133.76,133.47,133.55,54338.0,130.1797,130.3649,130.0822,130.1602,54338.0
2023-09-06 15:30:00,133.55,133.88,133.51,133.75,75275.0,130.1602,130.4818,130.1212,130.3551,75275.0
2023-09-06 15:35:00,133.74,134.1,133.72,134.05,120093.0,130.3454,130.6963,130.3259,130.6475,120093.0
2023-09-06 15:40:00,134.03,134.19,133.95,134.11,139911.0,130.628,130.784,130.5501,130.706,139911.0
2023-09-06 15:45:00,134.12,134.13,133.92,133.98,168380.0,130.7157,130.7255,130.5208,130.5793,168380.0
2023-09-06 15:50:00,133.99,134.0,133.7,133.88,221368.0,130.589,130.5988,130.3064,130.4818,221368.0
2023-09-06 15:55:00,133.89,134.2,133.85,134.15,366197.0,130.4916,130.7937,130.4526,130.745,366197.0
2023-09-07 09:30:00,134.85,136.33,134.5,136.33,177843.0,131.4272,132.8697,131.0861,132.8697,177843.0
2023-09-07 09:35:00,136.39,136.49,135.8,136.28,115754.0,132.9281,133.0256,132.3531,132.8209,115754.0
2023-09-07 09:40:00,136.31,136.69,135.88,136.67,125672.0,132.8502,133.2205,132.4311,133.201,125672.0
2023-09-07 09:45:00,136.7,137.4,136.7,137.31,173281.0,133.2303,133.9125,133.2303,133.8248,173281.0
2023-09-07 09:50:00,137.36,138.24,137.32,138.17,107433.0,133.8735,134.7312,133.8345,134.6629,107433.0
2023-09-07 09:55:00,138.14,138.21,137.74,137.95,120656.0,134.6337,134.7019,134.2439,134.4485,120656.0
2023-09-07 10:00:00,137.98,138.88,137.98,138.6,145887.0,134.4778,135.3549,134.4778,135.082,145887.0
2023-09-07 10:05:00,138.64,139.06,138.63,138.93,104458.0,135.121,135.5304,135.1113,135.4037,104458.0
2023-09-07 10:10:00,138.93,139.0,138.39,138.47,113017.0,135.4037,135.4719,134.8774,134.9553,113017.0
2023-09-07 10:15:00,138.45,138.51,138.02,138.14,100753.0,134.9358,134.9943,134.5168,134.6337,100753.0
2023-09-07 10:20:00,138.18,138.23,137.74,137.8,74963.0,134.6727,134.7214,134.2439,134.3023,74963.0
2023-09-07 10:25:00,137.83,138.63,137.8,138.2,76337.0,134.3316,135.1113,134.3023,134.6922,76337.0
2023-09-07 10:30:00,138.15,138.77,138.15,138.66,63683.0,134.6435,135.2477,134.6435,135.1405,63683.0
2023-09-07 10:35:00,138.65,139.02,138.61,139.0,93322.0,135.1308,135.4914,135.0918,135.4719,93322.0
2023-09-07 10:40:00,138.97,139.16,138.84,138.95,46980.0,135.4426,135.6278,135.3159,135.4231,46980.0
2023-09-07 10:45:00,138.97,139.06,138.7,138.81,29965.0,135.4426,135.5304,135.1795,135.2867,29965.0
2023-09-07 10:50:00,138.81,138.96,138.7,138.7,25970.0,135.2867,135.4329,135.1795,135.1795,25970.0
2023-09-07 10:55:00,138.69,138.91,138.59,138.86,27654.0,135.1697,135.3842,135.0723,135.3354,27654.0
2023-09-07 11:00:00,138.88,139.02,138.81,139.01,52439.0,135.3549,135.4914,135.2867,135.4816,52439.0
2023-09-07 11:05:00,139.01,139.16,138.95,139.16,39521.0,135.4816,135.6278,135.4231,135.6278,39521.0
2023-09-07 11:10:00,139.13,139.24,138.96,139.18,53112.0,135.5986,135.7058,135.4329,135.6473,53112.0
2023-09-07 11:15:00,139.17,139.65,139.15,139.63,75803.0,135.6376,136.1054,135.6181,136.0859,75803.0
2023-09-07 11:20:00,139.65,139.96,139.61,139.9,152856.0,136.1054,136.4075,136.0664,136.349,152856.0
2023-09-07 11:25:00,139.91,139.94,139.61,139.62,50722.0,136.3588,136.388,136.0664,136.0761,50722.0
2023-09-07 11:30:00,139.64,139.76,139.57,139.7,48008.0,136.0956,136.2126,136.0274,136.1541,48008.0
2023-09-07 11:35:00,139.73,139.76,139.47,139.53,46979.0,136.1834,136.2126,135.93,135.9884,46979.0
2023-09-07 11:40:00,139.5,139.59,139.32,139.33,68822.0,135.9592,136.0469,135.7838,135.7935,68822.0
2023-09-07 11:45:00,139.35,139.55,139.29,139.46,43483.0,135.813,136.0079,135.7545,135.9202,43483.0
2023-09-07 11:50:00,139.46,139.77,139.42,139.75,78464.0,135.9202,136.2223,135.8812,136.2028,78464.0
2023-09-07 11:55:00,139.73,139.76,139.38,139.38,38582.0,136.1834,136.2126,135.8422,135.8422,38582.0
2023-09-07 12:00:00,139.35,139.62,139.29,139.43,30210.0,135.813,136.0761,135.7545,135.891,30210.0
2023-09-07 12:05:00,139.45,139.65,139.3,139.6,33152.0,135.9105,136.1054,135.7643,136.0567,33152.0
2023-09-07 12:10:00,139.59,139.73,139.5,139.54,33991.0,136.0469,136.1834,135.9592,135.9982,33991.0
2023-09-07 12:15:00,139.56,139.66,139.54,139.6,32987.0,136.0177,136.1151,135.9982,136.0567,32987.0
2023-09-07 12:20:00,139.61,139.7,139.48,139.62,25458.0,136.0664,136.1541,135.9397,136.0761,25458.0
2023-09-07 12:25:00,139.62,139.63,139.17,139.28,37142.0,136.0761,136.0859,135.6376,135.7448,37142.0
2023-09-07 12:30:00,139.25,139.38,139.2,139.37,30838.0,135.7155,135.8422,135.6668,135.8325,30838.0
2023-09-07 12:35:00,139.38,139.51,139.3,139.31,22640.0,135.8422,135.9689,135.7643,135.774,22640.0
2023-09-07 12:40:00,139.31,139.45,139.23,139.43,20611.0,135.774,135.9105,135.696,135.891,20611.0
2023-09-07 12:45:00,139.44,139.47,139.21,139.3,33955.0,135.9007,135.93,135.6765,135.7643,33955.0
2023-09-07 12:50:00,139.3,139.39,139.16,139.26,36320.0,135.7643,135.852,135.6278,135.7253,36320.0
2023-09-07 12:55:00,139.23,139.27,139.0,139.04,38381.0,135.696,135.735,135.4719,135.5109,38381.0
2023-09-07 13:00:00,139.05,139.11,138.92,138.93,31001.0,135.5206,135.5791,135.3939,135.4037,31001.0
2023-09-07 13:05:00,138.97,139.14,138.91,139.06,25464.0,135.4426,135.6083,135.3842,135.5304,25464.0
2023-09-07 13:10:00,139.07,139.26,138.97,139.02,79624.0,135.5401,135.7253,135.4426,135.4914,79624.0
2023-09-07 13:15:00,139.0,139.03,138.81,138.81,15228.0,135.4719,135.5011,135.2867,135.2867,15228.0
2023-09-07 13:20:00,138.81,138.85,138.64,138.7,32608.0,135.2867,135.3257,135.121,135.1795,32608.0
2023-09-07 13:25:00,138.69,138.69,138.53,138.66,33429.0,135.1697,135.1697,135.0138,135.1405,33429.0
2023-09-07 13:30:00,138.66,138.66,138.46,138.46,36348.0,135.1405,135.1405,134.9456,134.9456,36348.0
2023-09-07 13:35:00,138.46,138.65,138.35,138.63,23140.0,134.9456,135.1308,134.8384,135.1113,23140.0
2023-09-07 13:40:00,138.6,138.66,138.49,138.49,28431.0,135.082,135.1405,134.9748,134.9748,28431.0
2023-09-07 13:45:00,138.44,138.48,138.26,138.3,20620.0,134.9261,134.9651,134.7507,134.7896,20620.0
2023-09-07 13:50:00,138.28,138.39,138.19,138.2,20977.0,134.7702,134.8774,134.6824,134.6922,20977.0
2023-09-07 13:55:00,138.21,138.27,138.15,138.17,18640.0,134.7019,134.7604,134.6435,134.6629,18640.0
2023-09-07 14:00:00,138.16,138.24,137.93,138.04,54857.0,134.6532,134.7312,134.429,134.5362,54857.0
2023-09-07 14:05:00,138.03,138.04,137.88,137.91,29589.0,134.5265,134.5362,134.3803,134.4095,29589.0
2023-09-07 14:10:00,137.91,137.97,137.77,137.8,32156.0,134.4095,134.468,134.2731,134.3023,32156.0
2023-09-07 14:15:00,137.79,138.02,137.75,138.0,29058.0,134.2926,134.5168,134.2536,134.4973,29058.0
2023-09-07 14:20:00,137.97,137.98,137.63,137.66,28492.0,134.468,134.4778,134.1367,134.1659,28492.0
2023-09-07 14:25:00,137.66,137.84,137.65,137.75,22410.0,134.1659,134.3413,134.1561,134.2536,22410.0
2023-09-07 14:30:00,137.74,137.8,137.67,137.79,76922.0,134.2439,134.3023,134.1756,134.2926,76922.0
2023-09-07 14:35:00,137.78,137.79,137.51,137.53,57026.0,134.2828,134.2926,134.0197,134.0392,57026.0
2023-09-07 14:40:00,137.56,137.58,137.37,137.45,20506.0,134.0684,134.0879,133.8833,133.9612,20506.0
2023-09-07 14:45:00,137.45,137.6,137.44,137.54,23457.0,133.9612,134.1074,133.9515,134.0489,23457.0
2023-09-07 14:50:00,137.56,137.64,137.47,137.63,25167.0,134.0684,134.1464,133.9807,134.1367,25167.0
2023-09-07 14:55:00,137.63,137.73,137.53,137.53,30088.0,134.1367,134.2341,134.0392,134.0392,30088.0
2023-09-07 15:00:00,137.53,137.55,137.36,137.37,31959.0,134.0392,134.0587,133.8735,133.8833,31959.0
2023-09-07 15:05:00,137.37,137.39,137.25,137.28,33905.0,133.8833,133.9027,133.7663,133.7955,33905.0
2023-09-07 15:10:00,137.29,137.4,137.28,137.32,36175.0,133.8053,133.9125,133.7955,133.8345,36175.0
2023-09-07 15:15:00,137.31,137.46,137.2,137.25,47398.0,133.8248,133.971,133.7176,133.7663,47398.0
2023-09-07 15:20:00,137.25,137.36,137.17,137.19,63239.0,133.7663,133.8735,133.6883,133.7078,63239.0
2023-09-07 15:25:00,137.21,137.33,137.11,137.28,50540.0,133.7273,133.8443,133.6299,133.7955,50540.0
2023-09-07 15:30:00,137.28,137.29,137.14,137.21,68577.0,133.7955,133.8053,133.6591,133.7273,68577.0
2023-09-07 15:35:00,137.21,137.26,137.04,137.05,60187.0,133.7273,133.776,133.5616,133.5714,60187.0
2023-09-07 15:40:00,137.05,137.17,137.0,137.17,63163.0,133.5714,133.6883,133.5226,133.6883,63163.0
2023-09-07 15:45:00,137.17,137.31,137.15,137.15,89367.0,133.6883,133.8248,133.6688,133.6688,89367.0
2023-09-07 15:50:00,137.14,137.27,137.05,137.27,130532.0,133.6591,133.7858,133.5714,133.7858,130532.0
2023-09-07 15:55:00,137.26,137.36,137.2,137.32,227946.0,133.776,133.8735,133.7176,133.8345,227946.0
2023-09-08 09:30:00,137.83,137.9,137.21,137.29,56530.0,134.3316,134.3998,133.7273,133.8053,56530.0
2023-09-08 09:35:00,137.24,137.26,136.77,137.08,21000.0,133.7566,133.776,133.2985,133.6006,21000.0
2023-09-08 09:40:00,137.08,137.55,137.03,137.3,22230.0,133.6006,134.0587,133.5519,133.815,22230.0
2023-09-08 09:45:00,137.3,137.58,137.28,137.52,23350.0,133.815,134.0879,133.7955,134.0294,23350.0
2023-09-08 09:50:00,137.49,137.86,137.42,137.81,31209.0,134.0002,134.3608,133.932,134.3121,31209.0
2023-09-08 09:55:00,137.81,137.97,137.71,137.94,28840.0,134.3121,134.468,134.2146,134.4388,28840.0
2023-09-08 10:00:00,137.9,138.2,137.84,138.12,63764.0,134.3998,134.6922,134.3413,134.6142,63764.0
2023-09-08 10:05:00,138.13,138.29,138.09,138.09,27201.0,134.624,134.7799,134.585,134.585,27201.0
2023-09-08 10:10:00,138.11,138.4,138.09,138.31,26928.0,134.6045,134.8871,134.585,134.7994,26928.0
2023-09-08 10:15:00,138.31,138.63,138.23,138.63,46021.0,134.7994,135.1113,134.7214,135.1113,46021.0
2023-09-08 10:20:00,138.63,139.07,138.6,138.99,70471.0,135.1113,135.5401,135.082,135.4621,70471.0
2023-09-08 10:25:00,138.99,139.38,138.92,139.3,91556.0,135.4621,135.8422,135.3939,135.7643,91556.0
2023-09-08 10:30:00,139.28,139.28,138.9,139.03,46931.0,135.7448,135.7448,135.3744,135.5011,46931.0
2023-09-08 10:35:00,139.05,139.25,138.83,139.21,35346.0,135.5206,135.7155,135.3062,135.6765,35346.0
2023-09-08 10:40:00,139.2,139.2,138.97,139.06,29043.0,135.6668,135.6668,135.4426,135.5304,29043.0
2023-09-08 10:45:00,139.06,139.18,139.04,139.16,25474.0,135.5304,135.6473,135.5109,135.6278,25474.0
2023-09-08 10:50:00,139.15,139.15,138.72,138.73,25561.0,135.6181,135.6181,135.199,135.2087,25561.0
2023-09-08 10:55:00,138.77,138.87,138.6,138.67,27764.0,135.2477,135.3452,135.082,135.1503,27764.0
2023-09-08 11:00:00,138.64,138.78,138.55,138.64,23699.0,135.121,135.2575,135.0333,135.121,23699.0
2023-09-08 11:05:00,138.65,138.66,138.49,138.49,14342.0,135.1308,135.1405,134.9748,134.9748,14342.0
2023-09-08 11:10:00,138.52,138.6,138.48,138.55,14866.0,135.0041,135.082,134.9651,135.0333,14866.0
2023-09-08 11:15:00,138.56,138.61,138.46,138.57,15906.0,135.043,135.0918,134.9456,135.0528,15906.0
2023-09-08 11:20:00,138.59,138.59,138.48,138.51,14790.0,135.0723,135.0723,134.9651,134.9943,14790.0
2023-09-08 11:25:00,138.52,138.59,138.48,138.5,11299.0,135.0041,135.0723,134.9651,134.9846,11299.0
2023-09-08 11:30:00,138.49,138.57,138.43,138.45,12009.0,134.9748,135.0528,134.9163,134.9358,12009.0
2023-09-08 11:35:00,138.45,138.51,138.41,138.51,17296.0,134.9358,134.9943,134.8969,134.9943,17296.0
2023-09-08 11:40:00,138.51,138.56,138.43,138.52,16294.0,134.9943,135.043,134.9163,135.0041,16294.0
2023-09-08 11:45:00,138.54,138.56,138.36,138.42,14573.0,135.0236,135.043,134.8481,134.9066,14573.0
2023-09-08 11:50:00,138.41,138.48,138.39,138.47,10104.0,134.8969,134.9651,134.8774,134.9553,10104.0
2023-09-08 11:55:00,138.46,138.46,138.33,138.38,8780.0,134.9456,134.9456,134.8189,134.8676,8780.0
2023-09-08 12:00:00,138.38,138.47,138.25,138.47,15442.0,134.8676,134.9553,134.7409,134.9553,15442.0
2023-09-08 12:05:00,138.47,138.63,138.47,138.6,30189.0,134.9553,135.1113,134.9553,135.082,30189.0
2023-09-08 12:10:00,138.6,138.73,138.59,138.6,12192.0,135.082,135.2087,135.0723,135.082,12192.0
2023-09-08 12:15:00,138.57,138.62,138.51,138.53,13554.0,135.0528,135.1015,134.9943,135.0138,13554.0
2023-09-08 12:20:00,138.57,138.64,138.53,138.53,15099.0,135.0528,135.121,135.0138,135.0138,15099.0
2023-09-08 12:25:00,138.51,138.56,138.45,138.5,10458.0,134.9943,135.043,134.9358,134.9846,10458.0
2023-09-08 12:30:00,138.49,138.49,138.36,138.41,11122.0,134.9748,134.9748,134.8481,134.8969,11122.0
2023-09-08 12:35:00,138.41,138.49,138.3,138.36,24778.0,134.8969,134.9748,134.7896,134.8481,24778.0
2023-09-08 12:40:00,138.34,138.47,138.32,138.34,13418.0,134.8286,134.9553,134.8091,134.8286,13418.0
2023-09-08 12:45:00,138.33,138.33,138.13,138.22,16746.0,134.8189,134.8189,134.624,134.7117,16746.0
2023-09-08 12:50:00,138.23,138.3,138.17,138.3,15216.0,134.7214,134.7896,134.6629,134.7896,15216.0
2023-09-08 12:55:00,138.28,138.28,138.16,138.21,11246.0,134.7702,134.7702,134.6532,134.7019,11246.0
2023-09-08 13:00:00,138.22,138.22,138.08,138.1,17814.0,134.7117,134.7117,134.5752,134.5947,17814.0
2023-09-08 13:05:00,138.07,138.17,138.05,138.15,8518.0,134.5655,134.6629,134.546,134.6435,8518.0
2023-09-08 13:10:00,138.15,138.2,138.1,138.19,14698.0,134.6435,134.6922,134.5947,134.6824,14698.0
2023-09-08 13:15:00,138.19,138.26,138.19,138.2,7939.0,134.6824,134.7507,134.6824,134.6922,7939.0
2023-09-08 13:20:00,138.23,138.29,138.12,138.17,14461.0,134.7214,134.7799,134.6142,134.6629,14461.0
2023-09-08 13:25:00,138.17,138.21,138.13,138.19,11916.0,134.6629,134.7019,134.624,134.6824,11916.0
2023-09-08 13:30:00,138.19,138.29,138.14,138.29,12129.0,134.6824,134.7799,134.6337,134.7799,12129.0
2023-09-08 13:35:00,138.27,138.27,138.16,138.17,15784.0,134.7604,134.7604,134.6532,134.6629,15784.0
2023-09-08 13:40:00,138.18,138.25,138.07,138.16,28239.0,134.6727,134.7409,134.5655,134.6532,28239.0
2023-09-08 13:45:00,138.14,138.26,138.14,138.25,23167.0,134.6337,134.7507,134.6337,134.7409,23167.0
2023-09-08 13:50:00,138.26,138.47,138.26,138.46,26465.0,134.7507,134.9553,134.7507,134.9456,26465.0
2023-09-08 13:55:00,138.47,138.53,138.3,138.39,21653.0,134.9553,135.0138,134.7896,134.8774,21653.0
2023-09-08 14:00:00,138.38,138.46,138.34,138.36,15019.0,134.8676,134.9456,134.8286,134.8481,15019.0
2023-09-08 14:05:00,138.37,138.38,138.31,138.36,12338.0,134.8579,134.8676,134.7994,134.8481,12338.0
2023-09-08 14:10:00,138.38,138.41,138.05,138.08,26959.0,134.8676,134.8969,134.546,134.5752,26959.0
2023-09-08 14:15:00,138.08,138.17,138.04,138.09,22089.0,134.5752,134.6629,134.5362,134.585,22089.0
2023-09-08 14:20:00,138.09,138.15,138.02,138.05,18578.0,134.585,134.6435,134.5168,134.546,18578.0
2023-09-08 14:25:00,138.03,138.08,138.01,138.04,13611.0,134.5265,134.5752,134.507,134.5362,13611.0
2023-09-08 14:30:00,138.04,138.1,138.02,138.03,16066.0,134.5362,134.5947,134.5168,134.5265,16066.0
2023-09-08 14:35:00,138.06,138.1,137.94,137.98,22194.0,134.5557,134.5947,134.4388,134.4778,22194.0
2023-09-08 14:40:00,137.98,138.01,137.86,137.86,21846.0,134.4778,134.507,134.3608,134.3608,21846.0
2023-09-08 14:45:00,137.85,137.89,137.66,137.67,23956.0,134.3511,134.3901,134.1659,134.1756,23956.0
2023-09-08 14:50:00,137.68,137.8,137.55,137.56,30307.0,134.1854,134.3023,134.0587,134.0684,30307.0
2023-09-08 14:55:00,137.57,137.73,137.56,137.72,20009.0,134.0782,134.2341,134.0684,134.2244,20009.0
2023-09-08 15:00:00,137.73,137.8,137.63,137.69,36579.0,134.2341,134.3023,134.1367,134.1951,36579.0
2023-09-08 15:05:00,137.7,137.87,137.7,137.85,49933.0,134.2049,134.3706,134.2049,134.3511,49933.0
2023-09-08 15:10:00,137.86,137.99,137.86,137.95,43981.0,134.3608,134.4875,134.3608,134.4485,43981.0
2023-09-08 15:15:00,137.94,138.03,137.88,137.88,25072.0,134.4388,134.5265,134.3803,134.3803,25072.0
2023-09-08 15:20:00,137.89,137.93,137.8,137.81,22333.0,134.3901,134.429,134.3023,134.3121,22333.0
2023-09-08 15:25:00,137.81,137.82,137.71,137.79,15680.0,134.3121,134.3218,134.2146,134.2926,15680.0
2023-09-08 15:30:00,137.78,137.86,137.6,137.63,31988.0,134.2828,134.3608,134.1074,134.1367,31988.0
2023-09-08 15:35:00,137.64,137.76,137.62,137.75,20880.0,134.1464,134.2634,134.1269,134.2536,20880.0
2023-09-08 15:40:00,137.75,137.8,137.72,137.78,25613.0,134.2536,134.3023,134.2244,134.2828,25613.0
2023-09-08 15:45:00,137.79,137.94,137.71,137.94,64458.0,134.2926,134.4388,134.2146,134.4388,64458.0
2023-09-08 15:50:00,137.93,137.93,137.67,137.72,61244.0,134.429,134.429,134.1756,134.2244,61244.0
2023-09-08 15:55:00,137.72,137.72,137.49,137.64,196327.0,134.2244,134.2244,134.0002,134.1464,196327.0
2023-09-11 09:30:00,138.26,139.21,138.04,138.92,75367.0,134.7507,135.6765,134.5362,135.3939,75367.0
2023-09-11 09:35:00,138.96,139.28,138.85,138.94,40857.0,135.4329,135.7448,135.3257,135.4134,40857.0
2023-09-11 09:40:00,138.94,139.18,138.76,139.12,32193.0,135.4134,135.6473,135.238,135.5888,32193.0
2023-09-11 09:45:00,139.12,139.18,138.91,138.92,33092.0,135.5888,135.6473,135.3842,135.3939,33092.0
2023-09-11 09:50:00,138.94,139.57,138.91,139.52,50873.0,135.4134,136.0274,135.3842,135.9787,50873.0
2023-09-11 09:55:00,139.53,139.59,139.36,139.56,40331.0,135.9884,136.0469,135.8227,136.0177,40331.0
2023-09-11 10:00:00,139.57,139.96,139.55,139.88,78050.0,136.0274,136.4075,136.0079,136.3295,78050.0
2023-09-11 10:05:00,139.89,140.12,139.71,139.88,162004.0,136.3393,136.5635,136.1639,136.3295,162004.0
2023-09-11 10:10:00,139.9,140.23,139.75,139.92,55474.0,136.349,136.6707,136.2028,136.3685,55474.0
2023-09-11 10:15:00,139.91,140.16,139.89,140.11,59210.0,136.3588,136.6024,136.3393,136.5537,59210.0
2023-09-11 10:20:00,140.09,140.14,139.67,139.7,35910.0,136.5342,136.5829,136.1249,136.1541,35910.0
2023-09-11 10:25:00,139.7,139.88,139.52,139.88,35329.0,136.1541,136.3295,135.9787,136.3295,35329.0
2023-09-11 10:30:00,139.84,140.25,139.79,140.17,51914.0,136.2906,136.6902,136.2418,136.6122,51914.0
2023-09-11 10:35:00,140.16,140.25,139.95,140.12,63306.0,136.6024,136.6902,136.3978,136.5635,63306.0
2023-09-11 10:40:00,140.11,140.41,140.09,140.4,37502.0,136.5537,136.8461,136.5342,136.8363,37502.0
2023-09-11 10:45:00,140.39,140.49,140.29,140.46,32060.0,136.8266,136.9241,136.7291,136.8948,32060.0
2023-09-11 10:50:00,140.44,140.64,140.34,140.37,46864.0,136.8753,137.0703,136.7779,136.8071,46864.0
2023-09-11 10:55:00,140.34,140.34,140.05,140.09,27396.0,136.7779,136.7779,136.4952,136.5342,27396.0
2023-09-11 11:00:00,140.09,140.17,139.94,139.98,27198.0,136.5342,136.6122,136.388,136.427,27198.0
2023-09-11 11:05:00,139.99,140.05,139.86,140.0,24337.0,136.4368,136.4952,136.3101,136.4465,24337.0
2023-09-11 11:10:00,140.01,140.04,139.83,139.89,19285.0,136.4562,136.4855,136.2808,136.3393,19285.0
2023-09-11 11:15:00,139.88,139.88,139.54,139.56,29669.0,136.3295,136.3295,135.9982,136.0177,29669.0
2023-09-11 11:20:00,139.54,139.72,139.52,139.68,25385.0,135.9982,136.1736,135.9787,136.1346,25385.0
2023-09-11 11:25:00,139.7,139.86,139.64,139.81,19623.0,136.1541,136.3101,136.0956,136.2613,19623.0
2023-09-11 11:30:00,139.82,139.87,139.7,139.85,24118.0,136.2711,136.3198,136.1541,136.3003,24118.0
2023-09-11 11:35:00,139.82,139.98,139.82,139.92,24962.0,136.2711,136.427,136.2711,136.3685,24962.0
2023-09-11 11:40:00,139.91,139.98,139.81,139.94,19025.0,136.3588,136.427,136.2613,136.388,19025.0
2023-09-11 11:45:00,139.95,139.96,139.75,139.75,17541.0,136.3978,136.4075,136.2028,136.2028,17541.0
2023-09-11 11:50:00,139.77,139.84,139.69,139.83,15949.0,136.2223,136.2906,136.1444,136.2808,15949.0
2023-09-11 11:55:00,139.88,139.95,139.76,139.76,19683.0,136.3295,136.3978,136.2126,136.2126,19683.0
2023-09-11 12:00:00,139.78,139.79,139.61,139.66,20979.0,136.2321,136.2418,136.0664,136.1151,20979.0
2023-09-11 12:05:00,139.65,139.96,139.59,139.94,20368.0,136.1054,136.4075,136.0469,136.388,20368.0
2023-09-11 12:10:00,139.94,140.09,139.88,140.09,15025.0,136.388,136.5342,136.3295,136.5342,15025.0
2023-09-11 12:15:00,140.07,140.15,139.93,139.95,17043.0,136.5147,136.5927,136.3783,136.3978,17043.0
2023-09-11 12:20:00,139.95,139.96,139.83,139.94,11551.0,136.3978,136.4075,136.2808,136.388,11551.0
2023-09-11 12:25:00,139.95,140.06,139.94,140.05,11547.0,136.3978,136.505,136.388,136.4952,11547.0
2023-09-11 12:30:00,140.06,140.28,140.05,140.19,37094.0,136.505,136.7194,136.4952,136.6317,37094.0
2023-09-11 12:35:00,140.16,140.21,140.1,140.18,25854.0,136.6024,136.6512,136.544,136.6219,25854.0
2023-09-11 12:40:00,140.17,140.39,140.15,140.3,29563.0,136.6122,136.8266,136.5927,136.7389,29563.0
2023-09-11 12:45:00,140.33,140.36,140.26,140.32,41115.0,136.7681,136.7974,136.6999,136.7584,41115.0
2023-09-11 12:50:00,140.3,140.47,140.29,140.46,36537.0,136.7389,136.9046,136.7291,136.8948,36537.0
2023-09-11 12:55:00,140.48,140.59,140.4,140.58,17702.0,136.9143,137.0215,136.8363,137.0118,17702.0
2023-09-11 13:00:00,140.59,140.88,140.56,140.87,51657.0,137.0215,137.3042,136.9923,137.2944,51657.0
2023-09-11 13:05:00,140.88,140.9,140.67,140.72,21947.0,137.3042,137.3237,137.0995,137.1482,21947.0
2023-09-11 13:10:00,140.71,140.91,140.7,140.9,36809.0,137.1385,137.3334,137.1287,137.3237,36809.0
2023-09-11 13:15:00,140.88,141.27,140.82,141.09,99053.0,137.3042,137.6843,137.2457,137.5088,99053.0
2023-09-11 13:20:00,141.11,141.21,141.0,141.17,23854.0,137.5283,137.6258,137.4211,137.5868,23854.0
2023-09-11 13:25:00,141.13,141.13,140.97,141.11,45070.0,137.5478,137.5478,137.3919,137.5283,45070.0
2023-09-11 13:30:00,141.12,141.14,140.9,141.08,57288.0,137.5381,137.5576,137.3237,137.4991,57288.0
2023-09-11 13:35:00,141.09,141.09,140.71,140.79,17725.0,137.5088,137.5088,137.1385,137.2164,17725.0
2023-09-11 13:40:00,140.8,140.89,140.64,140.65,12522.0,137.2262,137.3139,137.0703,137.08,12522.0
2023-09-11 13:45:00,140.64,140.78,140.64,140.7,13482.0,137.0703,137.2067,137.0703,137.1287,13482.0
2023-09-11 13:50:00,140.69,140.83,140.68,140.73,13383.0,137.119,137.2554,137.1092,137.158,13383.0
2023-09-11 13:55:00,140.75,140.79,140.62,140.62,15413.0,137.1775,137.2164,137.0508,137.0508,15413.0
2023-09-11 14:00:00,140.63,140.65,140.57,140.59,12852.0,137.0605,137.08,137.002,137.0215,12852.0
2023-09-11 14:05:00,140.57,140.7,140.51,140.54,18956.0,137.002,137.1287,136.9436,136.9728,18956.0
2023-09-11 14:10:00,140.51,140.71,140.51,140.65,17028.0,136.9436,137.1385,136.9436,137.08,17028.0
2023-09-11 14:15:00,140.63,140.78,140.59,140.73,15611.0,137.0605,137.2067,137.0215,137.158,15611.0
2023-09-11 14:20:00,140.72,140.76,140.69,140.75,11616.0,137.1482,137.1872,137.119,137.1775,11616.0
2023-09-11 14:25:00,140.76,140.8,140.7,140.76,14103.0,137.1872,137.2262,137.1287,137.1872,14103.0
2023-09-11 14:30:00,140.77,140.79,140.7,140.76,10775.0,137.197,137.2164,137.1287,137.1872,10775.0
2023-09-11 14:35:00,140.77,140.79,140.64,140.64,14550.0,137.197,137.2164,137.0703,137.0703,14550.0
2023-09-11 14:40:00,140.63,140.7,140.59,140.67,18733.0,137.0605,137.1287,137.0215,137.0995,18733.0
2023-09-11 14:45:00,140.67,140.7,140.62,140.7,17362.0,137.0995,137.1287,137.0508,137.1287,17362.0
2023-09-11 14:50:00,140.72,140.75,140.61,140.61,16610.0,137.1482,137.1775,137.041,137.041,16610.0
2023-09-11 14:55:00,140.63,140.68,140.49,140.5,20962.0,137.0605,137.1092,136.9241,136.9338,20962.0
2023-09-11 15:00:00,140.5,140.6,140.42,140.58,13809.0,136.9338,137.0313,136.8558,137.0118,13809.0
2023-09-11 15:05:00,140.59,140.6,140.44,140.45,18683.0,137.0215,137.0313,136.8753,136.8851,18683.0
2023-09-11 15:10:00,140.47,140.49,140.31,140.31,28563.0,136.9046,136.9241,136.7486,136.7486,28563.0
2023-09-11 15:15:00,140.3,140.36,140.26,140.36,21459.0,136.7389,136.7974,136.6999,136.7974,21459.0
2023-09-11 15:20:00,140.34,140.49,140.34,140.43,24563.0,136.7779,136.9241,136.7779,136.8656,24563.0
2023-09-11 15:25:00,140.44,140.48,140.3,140.3,22740.0,136.8753,136.9143,136.7389,136.7389,22740.0
2023-09-11 15:30:00,140.3,140.37,140.13,140.25,35997.0,136.7389,136.8071,136.5732,136.6902,35997.0
2023-09-11 15:35:00,140.24,140.27,140.18,140.24,34530.0,136.6804,136.7096,136.6219,136.6804,34530.0
2023-09-11 15:40:00,140.22,140.34,140.21,140.22,54624.0,136.6609,136.7779,136.6512,136.6609,54624.0
2023-09-11 15:45:00,140.22,140.28,140.1,140.14,54200.0,136.6609,136.7194,136.544,136.5829,54200.0
2023-09-11 15:50:00,140.13,140.16,139.92,140.16,94796.0,136.5732,136.6024,136.3685,136.6024,94796.0
2023-09-11 15:55:00,140.16,140.29,140.16,140.28,207778.0,136.6024,136.7291,136.6024,136.7194,207778.0
2023-09-12 09:30:00,140.47,140.52,139.96,139.98,58387.0,136.9046,136.9533,136.4075,136.427,58387.0
2023-09-12 09:35:00,140.06,140.34,139.66,139.73,29449.0,136.505,136.7779,136.1151,136.1834,29449.0
2023-09-12 09:40:00,139.68,139.93,139.6,139.6,20878.0,136.1346,136.3783,136.0567,136.0567,20878.0
2023-09-12 09:45:00,139.6,139.62,138.94,139.16,42677.0,136.0567,136.0761,135.4134,135.6278,42677.0
2023-09-12 09:50:00,139.16,139.38,139.11,139.37,40248.0,135.6278,135.8422,135.5791,135.8325,40248.0
2023-09-12 09:55:00,139.38,139.61,139.38,139.42,27180.0,135.8422,136.0664,135.8422,135.8812,27180.0
2023-09-12 10:00:00,139.43,139.45,139.0,139.08,43172.0,135.891,135.9105,135.4719,135.5498,43172.0
2023-09-12 10:05:00,139.13,139.14,138.87,139.07,31604.0,135.5986,135.6083,135.3452,135.5401,31604.0
2023-09-12 10:10:00,139.07,139.31,138.93,139.16,46844.0,135.5401,135.774,135.4037,135.6278,46844.0
2023-09-12 10:15:00,139.17,139.28,139.15,139.24,28629.0,135.6376,135.7448,135.6181,135.7058,28629.0
2023-09-12 10:20:00,139.26,139.29,139.16,139.2,26563.0,135.7253,135.7545,135.6278,135.6668,26563.0
2023-09-12 10:25:00,139.18,139.55,139.08,139.5,35226.0,135.6473,136.0079,135.5498,135.9592,35226.0
2023-09-12 10:30:00,139.52,139.54,139.41,139.5,34345.0,135.9787,135.9982,135.8715,135.9592,34345.0
2023-09-12 10:35:00,139.5,139.7,139.48,139.55,20408.0,135.9592,136.1541,135.9397,136.0079,20408.0
2023-09-12 10:40:00,139.54,139.68,139.53,139.56,18433.0,135.9982,136.1346,135.9884,136.0177,18433.0
2023-09-12 10:45:00,139.56,139.66,139.52,139.52,21759.0,136.0177,136.1151,135.9787,135.9787,21759.0
2023-09-12 10:50:00,139.53,139.64,139.47,139.64,33242.0,135.9884,136.0956,135.93,136.0956,33242.0
2023-09-12 10:55:00,139.63,139.73,139.36,139.36,43080.0,136.0859,136.1834,135.8227,135.8227,43080.0
2023-09-12 11:00:00,139.35,139.38,139.18,139.3,15854.0,135.813,135.8422,135.6473,135.7643,15854.0
2023-09-12 11:05:00,139.31,139.32,139.1,139.21,30535.0,135.774,135.7838,135.5693,135.6765,30535.0
2023-09-12 11:10:00,139.2,139.34,139.19,139.22,21031.0,135.6668,135.8032,135.6571,135.6863,21031.0
2023-09-12 11:15:00,139.22,139.33,139.21,139.28,19348.0,135.6863,135.7935,135.6765,135.7448,19348.0
2023-09-12 11:20:00,139.29,139.44,139.28,139.43,21773.0,135.7545,135.9007,135.7448,135.891,21773.0
2023-09-12 11:25:00,139.43,139.63,139.38,139.57,29345.0,135.891,136.0859,135.8422,136.0274,29345.0
2023-09-12 11:30:00,139.56,139.73,139.55,139.71,33783.0,136.0177,136.1834,136.0079,136.1639,33783.0
2023-09-12 11:35:00,139.72,139.74,139.5,139.52,23966.0,136.1736,136.1931,135.9592,135.9787,23966.0
2023-09-12 11:40:00,139.52,139.57,139.43,139.43,15564.0,135.9787,136.0274,135.891,135.891,15564.0
2023-09-12 11:45:00,139.44,139.58,139.44,139.53,13729.0,135.9007,136.0372,135.9007,135.9884,13729.0
2023-09-12 11:50:00,139.54,139.56,139.43,139.47,22479.0,135.9982,136.0177,135.891,135.93,22479.0
2023-09-12 11:55:00,139.47,139.57,139.46,139.52,11996.0,135.93,136.0274,135.9202,135.9787,11996.0
2023-09-12 12:00:00,139.53,139.61,139.5,139.58,13608.0,135.9884,136.0664,135.9592,136.0372,13608.0
2023-09-12 12:05:00,139.61,139.61,139.48,139.48,15871.0,136.0664,136.0664,135.9397,135.9397,15871.0
2023-09-12 12:10:00,139.48,139.53,139.45,139.5,15098.0,135.9397,135.9884,135.9105,135.9592,15098.0
2023-09-12 12:15:00,139.48,139.56,139.48,139.5,12133.0,135.9397,136.0177,135.9397,135.9592,12133.0
2023-09-12 12:20:00,139.51,139.58,139.49,139.54,14005.0,135.9689,136.0372,135.9494,135.9982,14005.0
2023-09-12 12:25:00,139.55,139.56,139.51,139.51,11984.0,136.0079,136.0177,135.9689,135.9689,11984.0
2023-09-12 12:30:00,139.51,139.54,139.43,139.44,12190.0,135.9689,135.9982,135.891,135.9007,12190.0
2023-09-12 12:35:00,139.44,139.47,139.37,139.44,22270.0,135.9007,135.93,135.8325,135.9007,22270.0
2023-09-12 12:40:00,139.45,139.54,139.45,139.5,11683.0,135.9105,135.9982,135.9105,135.9592,11683.0
2023-09-12 12:45:00,139.51,139.54,139.48,139.49,13874.0,135.9689,135.9982,135.9397,135.9494,13874.0
2023-09-12 12:50:00,139.5,139.57,139.49,139.53,10955.0,135.9592,136.0274,135.9494,135.9884,10955.0
2023-09-12 12:55:00,139.53,139.8,139.49,139.78,27855.0,135.9884,136.2516,135.9494,136.2321,27855.0
2023-09-12 13:00:00,139.8,140.43,139.78,140.43,87400.0,136.2516,136.8656,136.2321,136.8656,87400.0
2023-09-12 13:05:00,140.4,140.46,140.0,140.16,138254.0,136.8363,136.8948,136.4465,136.6024,138254.0
2023-09-12 13:10:00,140.17,140.29,140.15,140.26,47995.0,136.6122,136.7291,136.5927,136.6999,47995.0
2023-09-12 13:15:00,140.29,140.39,140.15,140.31,46084.0,136.7291,136.8266,136.5927,136.7486,46084.0
2023-09-12 13:20:00,140.32,140.56,140.31,140.53,34935.0,136.7584,136.9923,136.7486,136.963,34935.0
2023-09-12 13:25:00,140.53,140.55,140.47,140.55,19307.0,136.963,136.9825,136.9046,136.9825,19307.0
2023-09-12 13:30:00,140.56,140.6,140.34,140.34,22619.0,136.9923,137.0313,136.7779,136.7779,22619.0
2023-09-12 13:35:00,140.31,140.36,140.22,140.23,20272.0,136.7486,136.7974,136.6609,136.6707,20272.0
2023-09-12 13:40:00,140.21,140.24,140.16,140.22,16994.0,136.6512,136.6804,136.6024,136.6609,16994.0
2023-09-12 13:45:00,140.22,140.32,140.22,140.3,21017.0,136.6609,136.7584,136.6609,136.7389,21017.0
2023-09-12 13:50:00,140.3,140.44,140.29,140.43,17446.0,136.7389,136.8753,136.7291,136.8656,17446.0
2023-09-12 13:55:00,140.39,140.47,140.38,140.47,20406.0,136.8266,136.9046,136.8169,136.9046,20406.0
2023-09-12 14:00:00,140.48,140.48,140.15,140.22,47402.0,136.9143,136.9143,136.5927,136.6609,47402.0
2023-09-12 14:05:00,140.21,140.26,140.12,140.19,16812.0,136.6512,136.6999,136.5635,136.6317,16812.0
2023-09-12 14:10:00,140.23,140.27,140.09,140.18,13686.0,136.6707,136.7096,136.5342,136.6219,13686.0
2023-09-12 14:15:00,140.18,140.28,140.18,140.25,13219.0,136.6219,136.7194,136.6219,136.6902,13219.0
2023-09-12 14:20:00,140.27,140.29,140.2,140.23,15593.0,136.7096,136.7291,136.6414,136.6707,15593.0
2023-09-12 14:25:00,140.27,140.47,140.26,140.45,18944.0,136.7096,136.9046,136.6999,136.8851,18944.0
2023-09-12 14:30:00,140.44,140.61,140.44,140.47,28549.0,136.8753,137.041,136.8753,136.9046,28549.0
2023-09-12 14:35:00,140.47,140.54,140.46,140.54,10776.0,136.9046,136.9728,136.8948,136.9728,10776.0
2023-09-12 14:40:00,140.55,140.56,140.48,140.49,17579.0,136.9825,136.9923,136.9143,136.9241,17579.0
2023-09-12 14:45:00,140.5,140.56,140.47,140.55,12253.0,136.9338,136.9923,136.9046,136.9825,12253.0
2023-09-12 14:50:00,140.54,140.54,140.31,140.32,34843.0,136.9728,136.9728,136.7486,136.7584,34843.0
2023-09-12 14:55:00,140.31,140.42,140.31,140.37,24366.0,136.7486,136.8558,136.7486,136.8071,24366.0
2023-09-12 15:00:00,140.37,140.41,140.16,140.19,21700.0,136.8071,136.8461,136.6024,136.6317,21700.0
2023-09-12 15:05:00,140.22,140.34,140.21,140.3,35410.0,136.6609,136.7779,136.6512,136.7389,35410.0
2023-09-12 15:10:00,140.3,140.33,140.24,140.33,27418.0,136.7389,136.7681,136.6804,136.7681,27418.0
2023-09-12 15:15:00,140.33,140.4,140.16,140.21,31660.0,136.7681,136.8363,136.6024,136.6512,31660.0
2023-09-12 15:20:00,140.21,140.22,140.0,140.02,29918.0,136.6512,136.6609,136.4465,136.466,29918.0
2023-09-12 15:25:00,140.02,140.11,139.99,140.04,31612.0,136.466,136.5537,136.4368,136.4855,31612.0
2023-09-12 15:30:00,140.04,140.1,140.0,140.06,49562.0,136.4855,136.544,136.4465,136.505,49562.0
2023-09-12 15:35:00,140.05,140.12,139.99,140.12,65393.0,136.4952,136.5635,136.4368,136.5635,65393.0
2023-09-12 15:40:00,140.1,140.14,140.03,140.08,44311.0,136.544,136.5829,136.4757,136.5245,44311.0
2023-09-12 15:45:00,140.07,140.17,140.06,140.14,57219.0,136.5147,136.6122,136.505,136.5829,57219.0
2023-09-12 15:50:00,140.14,140.17,140.0,140.03,136133.0,136.5829,136.6122,136.4465,136.4757,136133.0
2023-09-12 15:55:00,140.04,140.15,139.95,140.08,305112.0,136.4855,136.5927,136.3978,136.5245,305112.0
2023-09-13 09:30:00,140.44,140.57,139.79,140.2,129763.0,136.8753,137.002,136.2418,136.6414,129763.0
2023-09-13 09:35:00,140.19,140.27,140.06,140.16,35804.0,136.6317,136.7096,136.505,136.6024,35804.0
2023-09-13 09:40:00,140.16,140.16,139.87,140.04,48673.0,136.6024,136.6024,136.3198,136.4855,48673.0
2023-09-13 09:45:00,140.02,140.12,139.97,140.09,44320.0,136.466,136.5635,136.4173,136.5342,44320.0
2023-09-13 09:50:00,140.11,140.26,139.99,140.24,84384.0,136.5537,136.6999,136.4368,136.6804,84384.0
2023-09-13 09:55:00,140.23,140.25,140.1,140.15,43023.0,136.6707,136.6902,136.544,136.5927,43023.0
2023-09-13 10:00:00,140.15,140.53,140.13,140.53,41360.0,136.5927,136.963,136.5732,136.963,41360.0
2023-09-13 10:05:00,140.53,140.87,140.49,140.78,31167.0,136.963,137.2944,136.9241,137.2067,31167.0
2023-09-13 10:10:00,140.8,140.86,140.64,140.84,42650.0,137.2262,137.2847,137.0703,137.2652,42650.0
2023-09-13 10:15:00,140.84,140.98,140.76,140.84,71954.0,137.2652,137.4016,137.1872,137.2652,71954.0
2023-09-13 10:20:00,140.82,141.06,140.61,141.03,56088.0,137.2457,137.4796,137.041,137.4504,56088.0
2023-09-13 10:25:00,141.04,141.17,140.96,141.03,46343.0,137.4601,137.5868,137.3821,137.4504,46343.0
2023-09-13 10:30:00,141.03,141.17,140.94,141.15,19759.0,137.4504,137.5868,137.3626,137.5673,19759.0
2023-09-13 10:35:00,141.14,141.19,141.06,141.14,25370.0,137.5576,137.6063,137.4796,137.5576,25370.0
2023-09-13 10:40:00,141.14,141.24,141.14,141.14,26895.0,137.5576,137.655,137.5576,137.5576,26895.0
2023-09-13 10:45:00,141.14,141.17,141.06,141.13,22649.0,137.5576,137.5868,137.4796,137.5478,22649.0
2023-09-13 10:50:00,141.12,141.31,141.04,141.27,30404.0,137.5381,137.7232,137.4601,137.6843,30404.0
2023-09-13 10:55:00,141.27,141.34,141.22,141.3,35293.0,137.6843,137.7525,137.6355,137.7135,35293.0
2023-09-13 11:00:00,141.31,141.47,141.27,141.43,22108.0,137.7232,137.8792,137.6843,137.8402,22108.0
2023-09-13 11:05:00,141.41,141.48,141.23,141.25,20418.0,137.8207,137.8889,137.6453,137.6648,20418.0
2023-09-13 11:10:00,141.25,141.37,141.24,141.37,16943.0,137.6648,137.7817,137.655,137.7817,16943.0
2023-09-13 11:15:00,141.38,141.45,141.35,141.42,20091.0,137.7915,137.8597,137.7622,137.8305,20091.0
2023-09-13 11:20:00,141.41,141.44,141.26,141.34,16809.0,137.8207,137.8499,137.6745,137.7525,16809.0
2023-09-13 11:25:00,141.33,141.36,141.24,141.35,20094.0,137.7427,137.772,137.655,137.7622,20094.0
2023-09-13 11:30:00,141.38,141.44,141.38,141.43,17283.0,137.7915,137.8499,137.7915,137.8402,17283.0
2023-09-13 11:35:00,141.42,141.47,141.33,141.46,24640.0,137.8305,137.8792,137.7427,137.8694,24640.0
2023-09-13 11:40:00,141.45,141.64,141.45,141.62,31293.0,137.8597,138.0449,137.8597,138.0254,31293.0
2023-09-13 11:45:00,141.64,141.69,141.59,141.59,26232.0,138.0449,138.0936,137.9961,137.9961,26232.0
2023-09-13 11:50:00,141.58,141.64,141.49,141.51,18508.0,137.9864,138.0449,137.8987,137.9182,18508.0
2023-09-13 11:55:00,141.51,141.51,141.38,141.43,22322.0,137.9182,137.9182,137.7915,137.8402,22322.0
2023-09-13 12:00:00,141.42,141.51,141.36,141.51,15090.0,137.8305,137.9182,137.772,137.9182,15090.0
2023-09-13 12:05:00,141.5,141.68,141.45,141.68,16490.0,137.9084,138.0839,137.8597,138.0839,16490.0
2023-09-13 12:10:00,141.69,141.79,141.65,141.78,23359.0,138.0936,138.1911,138.0546,138.1813,23359.0
2023-09-13 12:15:00,141.75,141.99,141.74,141.96,24225.0,138.1521,138.386,138.1423,138.3567,24225.0
2023-09-13 12:20:00,141.97,141.99,141.86,141.91,23903.0,138.3665,138.386,138.2593,138.308,23903.0
2023-09-13 12:25:00,141.91,142.1,141.86,142.09,26439.0,138.308,138.4932,138.2593,138.4834,26439.0
2023-09-13 12:30:00,142.09,142.14,142.06,142.13,21018.0,138.4834,138.5322,138.4542,138.5224,21018.0
2023-09-13 12:35:00,142.12,142.12,141.88,141.91,15647.0,138.5127,138.5127,138.2788,138.308,15647.0
2023-09-13 12:40:00,141.9,141.95,141.86,141.95,20952.0,138.2983,138.347,138.2593,138.347,20952.0
2023-09-13 12:45:00,141.93,142.0,141.9,141.92,17762.0,138.3275,138.3957,138.2983,138.3178,17762.0
2023-09-13 12:50:00,141.91,141.91,141.76,141.84,25094.0,138.308,138.308,138.1618,138.2398,25094.0
2023-09-13 12:55:00,141.87,141.88,141.66,141.68,20273.0,138.269,138.2788,138.0644,138.0839,20273.0
2023-09-13 13:00:00,141.68,141.79,141.67,141.77,23559.0,138.0839,138.1911,138.0741,138.1716,23559.0
2023-09-13 13:05:00,141.77,141.8,141.6,141.65,18734.0,138.1716,138.2008,138.0059,138.0546,18734.0
2023-09-13 13:10:00,141.65,141.68,141.6,141.65,26311.0,138.0546,138.0839,138.0059,138.0546,26311.0
2023-09-13 13:15:00,141.65,141.7,141.52,141.56,44430.0,138.0546,138.1033,137.9279,137.9669,44430.0
2023-09-13 13:20:00,141.56,141.71,141.56,141.65,20033.0,137.9669,138.1131,137.9669,138.0546,20033.0
2023-09-13 13:25:00,141.66,141.66,141.52,141.53,16718.0,138.0644,138.0644,137.9279,137.9377,16718.0
2023-09-13 13:30:00,141.54,141.58,141.44,141.51,34514.0,137.9474,137.9864,137.8499,137.9182,34514.0
2023-09-13 13:35:00,141.52,141.54,141.28,141.31,20911.0,137.9279,137.9474,137.694,137.7232,20911.0
2023-09-13 13:40:00,141.31,141.55,141.3,141.53,14574.0,137.7232,137.9572,137.7135,137.9377,14574.0
2023-09-13 13:45:00,141.54,141.62,141.54,141.59,21726.0,137.9474,138.0254,137.9474,137.9961,21726.0
2023-09-13 13:50:00,141.57,141.77,141.57,141.74,20833.0,137.9766,138.1716,137.9766,138.1423,20833.0
2023-09-13 13:55:00,141.75,141.78,141.71,141.72,16785.0,138.1521,138.1813,138.1131,138.1228,16785.0
2023-09-13 14:00:00,141.73,141.81,141.73,141.75,18259.0,138.1326,138.2106,138.1326,138.1521,18259.0
2023-09-13 14:05:00,141.74,141.91,141.7,141.86,19715.0,138.1423,138.308,138.1033,138.2593,19715.0
2023-09-13 14:10:00,141.87,141.9,141.84,141.86,19842.0,138.269,138.2983,138.2398,138.2593,19842.0
2023-09-13 14:15:00,141.86,141.9,141.74,141.79,21584.0,138.2593,138.2983,138.1423,138.1911,21584.0
2023-09-13 14:20:00,141.8,141.95,141.77,141.94,18231.0,138.2008,138.347,138.1716,138.3373,18231.0
2023-09-13 14:25:00,141.93,142.0,141.85,141.94,34354.0,138.3275,138.3957,138.2495,138.3373,34354.0
2023-09-13 14:30:00,141.94,141.95,141.86,141.89,20934.0,138.3373,138.347,138.2593,138.2885,20934.0
2023-09-13 14:35:00,141.9,141.92,141.83,141.85,18483.0,138.2983,138.3178,138.23,138.2495,18483.0
2023-09-13 14:40:00,141.86,141.89,141.77,141.81,24708.0,138.2593,138.2885,138.1716,138.2106,24708.0
2023-09-13 14:45:00,141.8,141.81,141.69,141.71,30444.0,138.2008,138.2106,138.0936,138.1131,30444.0
2023-09-13 14:50:00,141.72,141.76,141.6,141.69,32130.0,138.1228,138.1618,138.0059,138.0936,32130.0
2023-09-13 14:55:00,141.67,141.69,141.51,141.61,28686.0,138.0741,138.0936,137.9182,138.0156,28686.0
2023-09-13 15:00:00,141.61,141.66,141.56,141.59,27596.0,138.0156,138.0644,137.9669,137.9961,27596.0
2023-09-13 15:05:00,141.58,141.58,141.46,141.5,28794.0,137.9864,137.9864,137.8694,137.9084,28794.0
2023-09-13 15:10:00,141.5,141.54,141.47,141.51,25854.0,137.9084,137.9474,137.8792,137.9182,25854.0
2023-09-13 15:15:00,141.5,141.69,141.49,141.69,30581.0,137.9084,138.0936,137.8987,138.0936,30581.0
2023-09-13 15:20:00,141.68,141.68,141.54,141.59,34044.0,138.0839,138.0839,137.9474,137.9961,34044.0
2023-09-13 15:25:00,141.59,141.69,141.54,141.59,35265.0,137.9961,138.0936,137.9474,137.9961,35265.0
2023-09-13 15:30:00,141.6,141.63,141.54,141.6,40761.0,138.0059,138.0351,137.9474,138.0059,40761.0
2023-09-13 15:35:00,141.61,141.61,141.48,141.6,40949.0,138.0156,138.0156,137.8889,138.0059,40949.0
2023-09-13 15:40:00,141.6,141.62,141.53,141.56,57833.0,138.0059,138.0254,137.9377,137.9669,57833.0
2023-09-13 15:45:00,141.55,141.55,141.32,141.41,65866.0,137.9572,137.9572,137.733,137.8207,65866.0
2023-09-13 15:50:00,141.42,141.57,141.23,141.31,145389.0,137.8305,137.9766,137.6453,137.7232,145389.0
2023-09-13 15:55:00,141.31,141.54,141.31,141.51,273894.0,137.7232,137.9474,137.7232,137.9182,273894.0
2023-09-14 09:30:00,141.91,141.95,141.17,141.18,89233.0,138.308,138.347,137.5868,137.5965,89233.0
2023-09-14 09:35:00,141.26,141.52,141.17,141.5,41896.0,137.6745,137.9279,137.5868,137.9084,41896.0
2023-09-14 09:40:00,141.52,141.58,141.21,141.41,34358.0,137.9279,137.9864,137.6258,137.8207,34358.0
2023-09-14 09:45:00,141.44,141.58,141.33,141.58,28612.0,137.8499,137.9864,137.7427,137.9864,28612.0
2023-09-14 09:50:00,141.6,141.86,141.6,141.86,33686.0,138.0059,138.2593,138.0059,138.2593,33686.0
2023-09-14 09:55:00,141.84,141.99,141.75,141.97,52139.0,138.2398,138.386,138.1521,138.3665,52139.0
2023-09-14 10:00:00,141.97,142.43,141.94,142.4,61355.0,138.3665,138.8148,138.3373,138.7856,61355.0
2023-09-14 10:05:00,142.38,142.49,142.31,142.34,32346.0,138.7661,138.8733,138.6979,138.7271,32346.0
2023-09-14 10:10:00,142.34,142.36,141.97,142.06,34246.0,138.7271,138.7466,138.3665,138.4542,34246.0
2023-09-14 10:15:00,142.1,142.2,141.9,142.16,55004.0,138.4932,138.5907,138.2983,138.5517,55004.0
2023-09-14 10:20:00,142.14,142.28,142.08,142.11,40111.0,138.5322,138.6686,138.4737,138.5029,40111.0
2023-09-14 10:25:00,142.1,142.1,141.85,141.92,31110.0,138.4932,138.4932,138.2495,138.3178,31110.0
2023-09-14 10:30:00,141.92,142.13,141.82,142.07,26008.0,138.3178,138.5224,138.2203,138.464,26008.0
2023-09-14 10:35:00,142.09,142.61,142.07,142.51,64702.0,138.4834,138.9903,138.464,138.8928,64702.0
2023-09-14 10:40:00,142.5,142.93,142.46,142.9,114152.0,138.883,139.3021,138.8441,139.2729,114152.0
2023-09-14 10:45:00,142.92,143.08,142.89,143.06,69137.0,139.2924,139.4483,139.2631,139.4288,69137.0
2023-09-14 10:50:00,143.07,143.14,142.74,142.83,210946.0,139.4386,139.5068,139.117,139.2047,210946.0
2023-09-14 10:55:00,142.86,143.09,142.76,143.04,38208.0,139.2339,139.4581,139.1364,139.4093,38208.0
2023-09-14 11:00:00,143.09,143.27,143.04,143.18,30594.0,139.4581,139.6335,139.4093,139.5458,30594.0
2023-09-14 11:05:00,143.24,143.48,143.19,143.34,46629.0,139.6043,139.8382,139.5555,139.7017,46629.0
2023-09-14 11:10:00,143.29,143.71,143.22,143.59,39714.0,139.653,140.0623,139.5848,139.9454,39714.0
2023-09-14 11:15:00,143.61,143.77,143.42,143.74,94735.0,139.9649,140.1208,139.7797,140.0916,94735.0
2023-09-14 11:20:00,143.72,143.83,143.57,143.61,30648.0,140.0721,140.1793,139.9259,139.9649,30648.0
2023-09-14 11:25:00,143.62,143.69,143.52,143.67,16578.0,139.9746,140.0428,139.8772,140.0233,16578.0
2023-09-14 11:30:00,143.69,143.82,143.48,143.74,50396.0,140.0428,140.1695,139.8382,140.0916,50396.0
2023-09-14 11:35:00,143.76,143.78,143.57,143.6,34344.0,140.1111,140.1306,139.9259,139.9551,34344.0
2023-09-14 11:40:00,143.61,143.67,143.49,143.57,91085.0,139.9649,140.0233,139.8479,139.9259,91085.0
2023-09-14 11:45:00,143.57,143.66,143.45,143.53,115686.0,139.9259,140.0136,139.8089,139.8869,115686.0
2023-09-14 11:50:00,143.51,143.7,143.47,143.66,30481.0,139.8674,140.0526,139.8284,140.0136,30481.0
2023-09-14 11:55:00,143.67,143.8,143.63,143.74,144468.0,140.0233,140.15,139.9844,140.0916,144468.0
2023-09-14 12:00:00,143.77,143.87,143.49,143.56,30636.0,140.1208,140.2183,139.8479,139.9161,30636.0
2023-09-14 12:05:00,143.55,143.73,143.54,143.69,26217.0,139.9064,140.0818,139.8966,140.0428,26217.0
2023-09-14 12:10:00,143.69,144.13,143.69,144.05,58340.0,140.0428,140.4717,140.0428,140.3937,58340.0
2023-09-14 12:15:00,144.05,144.1,143.87,143.95,38108.0,140.3937,140.4424,140.2183,140.2962,38108.0
2023-09-14 12:20:00,143.93,144.0,143.69,143.85,49384.0,140.2767,140.345,140.0428,140.1988,49384.0
2023-09-14 12:25:00,143.85,144.04,143.73,143.89,36800.0,140.1988,140.384,140.0818,140.2378,36800.0
2023-09-14 12:30:00,143.9,144.12,143.74,143.99,136125.0,140.2475,140.4619,140.0916,140.3352,136125.0
2023-09-14 12:35:00,143.95,144.12,143.84,144.08,36387.0,140.2962,140.4619,140.189,140.4229,36387.0
2023-09-14 12:40:00,144.05,144.05,143.87,143.87,20392.0,140.3937,140.3937,140.2183,140.2183,20392.0
2023-09-14 12:45:00,143.87,143.9,143.49,143.5,33792.0,140.2183,140.2475,139.8479,139.8577,33792.0
2023-09-14 12:50:00,143.48,143.79,143.48,143.75,39633.0,139.8382,140.1403,139.8382,140.1013,39633.0
2023-09-14 12:55:00,143.73,144.0,143.7,143.95,89137.0,140.0818,140.345,140.0526,140.2962,89137.0
2023-09-14 13:00:00,143.94,143.98,143.57,143.64,32238.0,140.2865,140.3255,139.9259,139.9941,32238.0
2023-09-14 13:05:00,143.64,143.72,143.48,143.59,26648.0,139.9941,140.0721,139.8382,139.9454,26648.0
2023-09-14 13:10:00,143.58,143.58,143.42,143.46,32506.0,139.9356,139.9356,139.7797,139.8187,32506.0
2023-09-14 13:15:00,143.45,143.51,143.31,143.35,36911.0,139.8089,139.8674,139.6725,139.7115,36911.0
2023-09-14 13:20:00,143.36,143.48,143.24,143.29,43783.0,139.7212,139.8382,139.6043,139.653,43783.0
2023-09-14 13:25:00,143.28,143.6,143.28,143.56,11494.0,139.6432,139.9551,139.6432,139.9161,11494.0
2023-09-14 13:30:00,143.58,143.66,143.5,143.5,18187.0,139.9356,140.0136,139.8577,139.8577,18187.0
2023-09-14 13:35:00,143.5,143.54,143.49,143.53,18027.0,139.8577,139.8966,139.8479,139.8869,18027.0
2023-09-14 13:40:00,143.53,143.53,143.46,143.52,23065.0,139.8869,139.8869,139.8187,139.8772,23065.0
2023-09-14 13:45:00,143.51,143.58,143.46,143.56,19411.0,139.8674,139.9356,139.8187,139.9161,19411.0
2023-09-14 13:50:00,143.55,143.71,143.54,143.7,90297.0,139.9064,140.0623,139.8966,140.0526,90297.0
2023-09-14 13:55:00,143.74,143.76,143.54,143.57,23685.0,140.0916,140.1111,139.8966,139.9259,23685.0
2023-09-14 14:00:00,143.58,143.7,143.49,143.61,21246.0,139.9356,140.0526,139.8479,139.9649,21246.0
2023-09-14 14:05:00,143.59,143.63,143.37,143.39,14031.0,139.9454,139.9844,139.731,139.7505,14031.0
2023-09-14 14:10:00,143.39,143.41,143.05,143.08,42987.0,139.7505,139.7699,139.4191,139.4483,42987.0
2023-09-14 14:15:00,143.05,143.14,142.96,143.09,48876.0,139.4191,139.5068,139.3314,139.4581,48876.0
2023-09-14 14:20:00,143.09,143.15,143.07,143.08,19868.0,139.4581,139.5165,139.4386,139.4483,19868.0
2023-09-14 14:25:00,143.07,143.12,143.03,143.11,23283.0,139.4386,139.4873,139.3996,139.4776,23283.0
2023-09-14 14:30:00,143.1,143.16,142.97,143.16,28892.0,139.4678,139.5263,139.3411,139.5263,28892.0
2023-09-14 14:35:00,143.17,143.25,143.09,143.15,17744.0,139.536,139.614,139.4581,139.5165,17744.0
2023-09-14 14:40:00,143.14,143.24,143.12,143.2,18430.0,139.5068,139.6043,139.4873,139.5653,18430.0
2023-09-14 14:45:00,143.22,143.26,143.1,143.22,26868.0,139.5848,139.6238,139.4678,139.5848,26868.0
2023-09-14 14:50:00,143.22,143.25,143.16,143.22,22024.0,139.5848,139.614,139.5263,139.5848,22024.0
2023-09-14 14:55:00,143.22,143.33,143.15,143.31,27090.0,139.5848,139.692,139.5165,139.6725,27090.0
2023-09-14 15:00:00,143.31,143.55,143.31,143.5,33642.0,139.6725,139.9064,139.6725,139.8577,33642.0
2023-09-14 15:05:00,143.48,143.53,143.44,143.46,50284.0,139.8382,139.8869,139.7992,139.8187,50284.0
2023-09-14 15:10:00,143.49,143.67,143.43,143.45,119245.0,139.8479,140.0233,139.7894,139.8089,119245.0
2023-09-14 15:15:00,143.45,143.49,143.33,143.34,23123.0,139.8089,139.8479,139.692,139.7017,23123.0
2023-09-14 15:20:00,143.32,143.33,143.11,143.23,41909.0,139.6822,139.692,139.4776,139.5945,41909.0
2023-09-14 15:25:00,143.22,143.42,143.14,143.42,63147.0,139.5848,139.7797,139.5068,139.7797,63147.0
2023-09-14 15:30:00,143.41,143.41,143.1,143.24,136347.0,139.7699,139.7699,139.4678,139.6043,136347.0
2023-09-14 15:35:00,143.23,143.38,143.23,143.29,48278.0,139.5945,139.7407,139.5945,139.653,48278.0
2023-09-14 15:40:00,143.29,143.38,143.27,143.38,54513.0,139.653,139.7407,139.6335,139.7407,54513.0
2023-09-14 15:45:00,143.38,143.38,143.22,143.25,74500.0,139.7407,139.7407,139.5848,139.614,74500.0
2023-09-14 15:50:00,143.26,143.44,143.03,143.04,128638.0,139.6238,139.7992,139.3996,139.4093,128638.0
2023-09-14 15:55:00,143.03,143.22,143.03,143.12,239101.0,139.3996,139.5848,139.3996,139.4873,239101.0
2023-09-15 09:30:00,143.9,144.49,143.7,144.26,1357892.0,140.2475,140.8225,140.0526,140.5984,1357892.0
2023-09-15 09:35:00,144.25,144.35,143.95,144.22,47577.0,140.5886,140.6861,140.2962,140.5594,47577.0
2023-09-15 09:40:00,144.24,144.29,143.99,144.28,39903.0,140.5789,140.6276,140.3352,140.6179,39903.0
2023-09-15 09:45:00,144.28,144.33,143.99,144.17,43502.0,140.6179,140.6666,140.3352,140.5107,43502.0
2023-09-15 09:50:00,144.17,144.78,144.14,144.78,107014.0,140.5107,141.1052,140.4814,141.1052,107014.0
2023-09-15 09:55:00,144.78,144.79,144.45,144.62,67363.0,141.1052,141.1149,140.7835,140.9492,67363.0
2023-09-15 10:00:00,144.63,144.9,144.63,144.88,49585.0,140.959,141.2221,140.959,141.2026,49585.0
2023-09-15 10:05:00,144.9,144.93,144.47,144.58,88778.0,141.2221,141.2514,140.803,140.9102,88778.0
2023-09-15 10:10:00,144.57,144.69,144.35,144.42,54414.0,140.9005,141.0175,140.6861,140.7543,54414.0
2023-09-15 10:15:00,144.4,144.51,144.3,144.33,45083.0,140.7348,140.842,140.6374,140.6666,45083.0
2023-09-15 10:20:00,144.32,144.44,144.16,144.39,40118.0,140.6568,140.7738,140.5009,140.7251,40118.0
2023-09-15 10:25:00,144.41,144.41,144.18,144.25,36754.0,140.7446,140.7446,140.5204,140.5886,36754.0
2023-09-15 10:30:00,144.24,144.3,144.05,144.21,35360.0,140.5789,140.6374,140.3937,140.5496,35360.0
2023-09-15 10:35:00,144.24,144.24,143.98,143.98,119550.0,140.5789,140.5789,140.3255,140.3255,119550.0
2023-09-15 10:40:00,143.99,144.18,143.97,144.03,31857.0,140.3352,140.5204,140.3157,140.3742,31857.0
2023-09-15 10:45:00,144.07,144.13,143.94,144.01,54691.0,140.4132,140.4717,140.2865,140.3547,54691.0
2023-09-15 10:50:00,144.01,144.02,143.61,143.64,70077.0,140.3547,140.3645,139.9649,139.9941,70077.0
2023-09-15 10:55:00,143.64,143.64,143.32,143.34,30074.0,139.9941,139.9941,139.6822,139.7017,30074.0
2023-09-15 11:00:00,143.34,143.37,142.87,143.04,51132.0,139.7017,139.731,139.2437,139.4093,51132.0
2023-09-15 11:05:00,143.02,143.04,142.56,142.6,45786.0,139.3898,139.4093,138.9415,138.9805,45786.0
2023-09-15 11:10:00,142.58,142.71,142.4,142.4,51109.0,138.961,139.0877,138.7856,138.7856,51109.0
2023-09-15 11:15:00,142.4,142.6,142.29,142.58,37579.0,138.7856,138.9805,138.6784,138.961,37579.0
2023-09-15 11:20:00,142.55,142.63,142.44,142.56,28291.0,138.9318,139.0097,138.8246,138.9415,28291.0
2023-09-15 11:25:00,142.56,142.62,142.43,142.5,36939.0,138.9415,139.0,138.8148,138.883,36939.0
2023-09-15 11:30:00,142.5,142.61,142.42,142.43,27919.0,138.883,138.9903,138.8051,138.8148,27919.0
2023-09-15 11:35:00,142.41,142.55,142.36,142.45,21589.0,138.7953,138.9318,138.7466,138.8343,21589.0
2023-09-15 11:40:00,142.47,142.92,142.47,142.88,23326.0,138.8538,139.2924,138.8538,139.2534,23326.0
2023-09-15 11:45:00,142.9,142.99,142.86,142.94,53138.0,139.2729,139.3606,139.2339,139.3119,53138.0
2023-09-15 11:50:00,142.96,142.97,142.67,142.7,28664.0,139.3314,139.3411,139.0487,139.078,28664.0
2023-09-15 11:55:00,142.72,142.78,142.64,142.76,18779.0,139.0975,139.1559,139.0195,139.1364,18779.0
2023-09-15 12:00:00,142.75,142.87,142.53,142.86,26792.0,139.1267,139.2437,138.9123,139.2339,26792.0
2023-09-15 12:05:00,142.87,142.89,142.65,142.68,16838.0,139.2437,139.2631,139.0292,139.0585,16838.0
2023-09-15 12:10:00,142.66,142.69,142.5,142.56,22931.0,139.039,139.0682,138.883,138.9415,22931.0
2023-09-15 12:15:00,142.53,142.74,142.47,142.65,22649.0,138.9123,139.117,138.8538,139.0292,22649.0
2023-09-15 12:20:00,142.65,142.7,142.56,142.58,17149.0,139.0292,139.078,138.9415,138.961,17149.0
2023-09-15 12:25:00,142.59,142.63,142.52,142.56,22730.0,138.9708,139.0097,138.9025,138.9415,22730.0
2023-09-15 12:30:00,142.58,142.62,142.48,142.55,19797.0,138.961,139.0,138.8635,138.9318,19797.0
2023-09-15 12:35:00,142.55,142.56,142.39,142.43,22346.0,138.9318,138.9415,138.7758,138.8148,22346.0
2023-09-15 12:40:00,142.41,142.51,142.32,142.37,20717.0,138.7953,138.8928,138.7076,138.7563,20717.0
2023-09-15 12:45:00,142.38,142.45,142.32,142.39,26132.0,138.7661,138.8343,138.7076,138.7758,26132.0
2023-09-15 12:50:00,142.39,142.57,142.38,142.55,25973.0,138.7758,138.9513,138.7661,138.9318,25973.0
2023-09-15 12:55:00,142.53,142.56,142.43,142.47,21232.0,138.9123,138.9415,138.8148,138.8538,21232.0
2023-09-15 13:00:00,142.53,142.56,142.32,142.34,19377.0,138.9123,138.9415,138.7076,138.7271,19377.0
2023-09-15 13:05:00,142.34,142.35,142.25,142.3,21875.0,138.7271,138.7368,138.6394,138.6881,21875.0
2023-09-15 13:10:00,142.32,142.36,142.17,142.24,18031.0,138.7076,138.7466,138.5614,138.6296,18031.0
2023-09-15 13:15:00,142.22,142.27,142.1,142.12,99578.0,138.6101,138.6589,138.4932,138.5127,99578.0
2023-09-15 13:20:00,142.1,142.12,142.02,142.07,35046.0,138.4932,138.5127,138.4152,138.464,35046.0
2023-09-15 13:25:00,142.02,142.08,141.93,141.94,36399.0,138.4152,138.4737,138.3275,138.3373,36399.0
2023-09-15 13:30:00,141.94,141.96,141.66,141.67,35653.0,138.3373,138.3567,138.0644,138.0741,35653.0
2023-09-15 13:35:00,141.68,141.75,141.63,141.74,32184.0,138.0839,138.1521,138.0351,138.1423,32184.0
2023-09-15 13:40:00,141.75,141.83,141.69,141.71,34492.0,138.1521,138.23,138.0936,138.1131,34492.0
2023-09-15 13:45:00,141.71,142.02,141.71,142.02,23427.0,138.1131,138.4152,138.1131,138.4152,23427.0
2023-09-15 13:50:00,142.03,142.07,141.96,142.0,25066.0,138.425,138.464,138.3567,138.3957,25066.0
2023-09-15 13:55:00,141.99,142.14,141.98,142.0,21892.0,138.386,138.5322,138.3762,138.3957,21892.0
2023-09-15 14:00:00,141.99,142.08,141.85,142.08,27828.0,138.386,138.4737,138.2495,138.4737,27828.0
2023-09-15 14:05:00,142.08,142.11,141.79,141.79,32766.0,138.4737,138.5029,138.1911,138.1911,32766.0
2023-09-15 14:10:00,141.78,141.9,141.75,141.81,22271.0,138.1813,138.2983,138.1521,138.2106,22271.0
2023-09-15 14:15:00,141.81,141.88,141.77,141.87,28242.0,138.2106,138.2788,138.1716,138.269,28242.0
2023-09-15 14:20:00,141.89,141.96,141.83,141.85,28468.0,138.2885,138.3567,138.23,138.2495,28468.0
2023-09-15 14:25:00,141.84,141.99,141.79,141.79,26470.0,138.2398,138.386,138.1911,138.1911,26470.0
2023-09-15 14:30:00,141.8,141.86,141.69,141.85,31761.0,138.2008,138.2593,138.0936,138.2495,31761.0
2023-09-15 14:35:00,141.86,141.95,141.78,141.94,17392.0,138.2593,138.347,138.1813,138.3373,17392.0
2023-09-15 14:40:00,141.94,141.95,141.83,141.85,26125.0,138.3373,138.347,138.23,138.2495,26125.0
2023-09-15 14:45:00,141.84,141.89,141.76,141.84,27175.0,138.2398,138.2885,138.1618,138.2398,27175.0
2023-09-15 14:50:00,141.84,141.88,141.74,141.86,35454.0,138.2398,138.2788,138.1423,138.2593,35454.0
2023-09-15 14:55:00,141.84,141.92,141.8,141.88,30557.0,138.2398,138.3178,138.2008,138.2788,30557.0
2023-09-15 15:00:00,141.88,142.04,141.85,141.9,30976.0,138.2788,138.4347,138.2495,138.2983,30976.0
2023-09-15 15:05:00,141.91,141.96,141.77,141.77,42763.0,138.308,138.3567,138.1716,138.1716,42763.0
2023-09-15 15:10:00,141.78,141.81,141.7,141.71,35881.0,138.1813,138.2106,138.1033,138.1131,35881.0
2023-09-15 15:15:00,141.7,141.85,141.68,141.85,36652.0,138.1033,138.2495,138.0839,138.2495,36652.0
2023-09-15 15:20:00,141.86,141.88,141.68,141.81,34928.0,138.2593,138.2788,138.0839,138.2106,34928.0
2023-09-15 15:25:00,141.8,141.81,141.66,141.67,35537.0,138.2008,138.2106,138.0644,138.0741,35537.0
2023-09-15 15:30:00,141.67,141.81,141.66,141.78,63717.0,138.0741,138.2106,138.0644,138.1813,63717.0
2023-09-15 15:35:00,141.79,141.8,141.63,141.65,50788.0,138.1911,138.2008,138.0351,138.0546,50788.0
2023-09-15 15:40:00,141.64,141.82,141.64,141.8,52774.0,138.0449,138.2203,138.0449,138.2008,52774.0
2023-09-15 15:45:00,141.79,141.94,141.71,141.92,86999.0,138.1911,138.3373,138.1131,138.3178,86999.0
2023-09-15 15:50:00,141.93,141.95,141.45,141.77,170778.0,138.3275,138.347,137.8597,138.1716,170778.0
2023-09-15 15:55:00,141.78,142.06,141.78,141.92,346990.0,138.1813,138.4542,138.1813,138.3178,346990.0
2023-09-18 09:30:00,143.24,143.49,142.25,142.34,55127.0,139.6043,139.8479,138.6394,138.7271,55127.0
2023-09-18 09:35:00,142.33,142.84,142.3,142.65,17663.0,138.7174,139.2144,138.6881,139.0292,17663.0
2023-09-18 09:40:00,142.64,142.65,142.2,142.27,23461.0,139.0195,139.0292,138.5907,138.6589,23461.0
2023-09-18 09:45:00,142.26,142.35,141.82,141.89,33755.0,138.6491,138.7368,138.2203,138.2885,33755.0
2023-09-18 09:50:00,141.86,142.0,141.7,141.78,21122.0,138.2593,138.3957,138.1033,138.1813,21122.0
2023-09-18 09:55:00,141.79,141.96,141.74,141.92,24252.0,138.1911,138.3567,138.1423,138.3178,24252.0
2023-09-18 10:00:00,141.87,141.97,141.7,141.73,29135.0,138.269,138.3665,138.1033,138.1326,29135.0
2023-09-18 10:05:00,141.71,142.0,141.63,141.97,38392.0,138.1131,138.3957,138.0351,138.3665,38392.0
2023-09-18 10:10:00,141.96,142.26,141.95,142.22,21782.0,138.3567,138.6491,138.347,138.6101,21782.0
2023-09-18 10:15:00,142.24,142.35,142.11,142.24,46451.0,138.6296,138.7368,138.5029,138.6296,46451.0
2023-09-18 10:20:00,142.24,142.34,142.18,142.27,26376.0,138.6296,138.7271,138.5712,138.6589,26376.0
2023-09-18 10:25:00,142.25,142.3,142.12,142.19,29350.0,138.6394,138.6881,138.5127,138.5809,29350.0
2023-09-18 10:30:00,142.19,142.38,142.11,142.27,30704.0,138.5809,138.7661,138.5029,138.6589,30704.0
2023-09-18 10:35:00,142.27,142.28,141.97,141.99,12490.0,138.6589,138.6686,138.3665,138.386,12490.0
2023-09-18 10:40:00,141.99,141.99,141.65,141.67,17818.0,138.386,138.386,138.0546,138.0741,17818.0
2023-09-18 10:45:00,141.67,142.06,141.66,142.02,24510.0,138.0741,138.4542,138.0644,138.4152,24510.0
2023-09-18 10:50:00,142.03,142.07,141.95,142.05,15193.0,138.425,138.464,138.347,138.4445,15193.0
2023-09-18 10:55:00,142.04,142.15,141.98,142.02,42030.0,138.4347,138.5419,138.3762,138.4152,42030.0
2023-09-18 11:00:00,142.03,142.09,141.96,142.06,20259.0,138.425,138.4834,138.3567,138.4542,20259.0
2023-09-18 11:05:00,142.08,142.09,141.95,141.96,22859.0,138.4737,138.4834,138.347,138.3567,22859.0
2023-09-18 11:10:00,141.97,142.03,141.94,142.0,27357.0,138.3665,138.425,138.3373,138.3957,27357.0
2023-09-18 11:15:00,142.01,142.18,142.0,142.04,18597.0,138.4055,138.5712,138.3957,138.4347,18597.0
2023-09-18 11:20:00,142.04,142.12,141.98,142.07,15403.0,138.4347,138.5127,138.3762,138.464,15403.0
2023-09-18 11:25:00,142.09,142.09,142.02,142.03,10567.0,138.4834,138.4834,138.4152,138.425,10567.0
2023-09-18 11:30:00,142.03,142.11,141.98,141.98,28064.0,138.425,138.5029,138.3762,138.3762,28064.0
2023-09-18 11:35:00,141.98,142.0,141.68,141.68,22923.0,138.3762,138.3957,138.0839,138.0839,22923.0
2023-09-18 11:40:00,141.69,141.71,141.56,141.62,15058.0,138.0936,138.1131,137.9669,138.0254,15058.0
2023-09-18 11:45:00,141.63,141.74,141.61,141.61,10968.0,138.0351,138.1423,138.0156,138.0156,10968.0
2023-09-18 11:50:00,141.61,141.68,141.51,141.53,13132.0,138.0156,138.0839,137.9182,137.9377,13132.0
2023-09-18 11:55:00,141.52,141.52,141.35,141.47,15103.0,137.9279,137.9279,137.7622,137.8792,15103.0
2023-09-18 12:00:00,141.48,141.58,141.45,141.58,14164.0,137.8889,137.9864,137.8597,137.9864,14164.0
2023-09-18 12:05:00,141.56,141.58,141.4,141.4,12577.0,137.9669,137.9864,137.811,137.811,12577.0
2023-09-18 12:10:00,141.41,141.49,141.39,141.48,11002.0,137.8207,137.8987,137.8012,137.8889,11002.0
2023-09-18 12:15:00,141.49,141.52,141.41,141.45,12873.0,137.8987,137.9279,137.8207,137.8597,12873.0
2023-09-18 12:20:00,141.45,141.63,141.45,141.51,14635.0,137.8597,138.0351,137.8597,137.9182,14635.0
2023-09-18 12:25:00,141.53,141.57,141.49,141.56,11176.0,137.9377,137.9766,137.8987,137.9669,11176.0
2023-09-18 12:30:00,141.54,141.6,141.46,141.49,14294.0,137.9474,138.0059,137.8694,137.8987,14294.0
2023-09-18 12:35:00,141.49,141.55,141.27,141.33,16276.0,137.8987,137.9572,137.6843,137.7427,16276.0
2023-09-18 12:40:00,141.33,141.35,141.19,141.2,13930.0,137.7427,137.7622,137.6063,137.616,13930.0
2023-09-18 12:45:00,141.19,141.22,141.1,141.18,12706.0,137.6063,137.6355,137.5186,137.5965,12706.0
2023-09-18 12:50:00,141.18,141.22,141.15,141.17,11378.0,137.5965,137.6355,137.5673,137.5868,11378.0
2023-09-18 12:55:00,141.18,141.18,141.07,141.07,15365.0,137.5965,137.5965,137.4893,137.4893,15365.0
2023-09-18 13:00:00,141.06,141.13,141.01,141.11,17063.0,137.4796,137.5478,137.4309,137.5283,17063.0
2023-09-18 13:05:00,141.12,141.15,140.9,140.93,21214.0,137.5381,137.5673,137.3237,137.3529,21214.0
2023-09-18 13:10:00,140.93,141.02,140.89,140.98,15590.0,137.3529,137.4406,137.3139,137.4016,15590.0
2023-09-18 13:15:00,140.99,141.0,140.8,140.81,13225.0,137.4114,137.4211,137.2262,137.2359,13225.0
2023-09-18 13:20:00,140.81,141.03,140.81,141.0,13361.0,137.2359,137.4504,137.2359,137.4211,13361.0
2023-09-18 13:25:00,141.02,141.07,140.99,140.99,8647.0,137.4406,137.4893,137.4114,137.4114,8647.0
2023-09-18 13:30:00,141.0,141.05,140.95,141.05,11529.0,137.4211,137.4698,137.3724,137.4698,11529.0
2023-09-18 13:35:00,141.04,141.05,140.95,140.96,12774.0,137.4601,137.4698,137.3724,137.3821,12774.0
2023-09-18 13:40:00,140.96,141.09,140.92,141.03,10508.0,137.3821,137.5088,137.3431,137.4504,10508.0
2023-09-18 13:45:00,141.04,141.08,140.98,141.04,11039.0,137.4601,137.4991,137.4016,137.4601,11039.0
2023-09-18 13:50:00,141.04,141.13,140.98,141.06,16334.0,137.4601,137.5478,137.4016,137.4796,16334.0
2023-09-18 13:55:00,141.06,141.1,141.01,141.06,10503.0,137.4796,137.5186,137.4309,137.4796,10503.0
2023-09-18 14:00:00,141.07,141.17,141.07,141.11,11818.0,137.4893,137.5868,137.4893,137.5283,11818.0
2023-09-18 14:05:00,141.11,141.23,141.1,141.22,14138.0,137.5283,137.6453,137.5186,137.6355,14138.0
2023-09-18 14:10:00,141.21,141.22,141.05,141.16,10189.0,137.6258,137.6355,137.4698,137.5771,10189.0
2023-09-18 14:15:00,141.17,141.2,141.11,141.13,15854.0,137.5868,137.616,137.5283,137.5478,15854.0
2023-09-18 14:20:00,141.12,141.14,141.01,141.01,16140.0,137.5381,137.5576,137.4309,137.4309,16140.0
2023-09-18 14:25:00,141.0,141.21,140.98,141.1,13669.0,137.4211,137.6258,137.4016,137.5186,13669.0
2023-09-18 14:30:00,141.09,141.15,141.06,141.06,12128.0,137.5088,137.5673,137.4796,137.4796,12128.0
2023-09-18 14:35:00,141.05,141.25,141.0,141.21,17473.0,137.4698,137.6648,137.4211,137.6258,17473.0
2023-09-18 14:40:00,141.23,141.46,141.2,141.42,19130.0,137.6453,137.8694,137.616,137.8305,19130.0
2023-09-18 14:45:00,141.42,141.52,141.32,141.32,27790.0,137.8305,137.9279,137.733,137.733,27790.0
2023-09-18 14:50:00,141.3,141.3,141.03,141.05,17962.0,137.7135,137.7135,137.4504,137.4698,17962.0
2023-09-18 14:55:00,141.03,141.21,141.01,141.2,13136.0,137.4504,137.6258,137.4309,137.616,13136.0
2023-09-18 15:00:00,141.18,141.18,141.03,141.07,16796.0,137.5965,137.5965,137.4504,137.4893,16796.0
2023-09-18 15:05:00,141.08,141.16,141.04,141.05,13186.0,137.4991,137.5771,137.4601,137.4698,13186.0
2023-09-18 15:10:00,141.05,141.07,140.91,140.95,21729.0,137.4698,137.4893,137.3334,137.3724,21729.0
2023-09-18 15:15:00,140.97,141.06,140.95,141.05,14585.0,137.3919,137.4796,137.3724,137.4698,14585.0
2023-09-18 15:20:00,141.05,141.07,140.87,140.87,17466.0,137.4698,137.4893,137.2944,137.2944,17466.0
2023-09-18 15:25:00,140.87,140.97,140.84,140.96,18231.0,137.2944,137.3919,137.2652,137.3821,18231.0
2023-09-18 15:30:00,140.97,141.04,140.91,141.01,20622.0,137.3919,137.4601,137.3334,137.4309,20622.0
2023-09-18 15:35:00,141.01,141.1,141.0,141.05,20296.0,137.4309,137.5186,137.4211,137.4698,20296.0
2023-09-18 15:40:00,141.07,141.14,140.96,140.97,37504.0,137.4893,137.5576,137.3821,137.3919,37504.0
2023-09-18 15:45:00,140.97,141.17,140.93,141.07,63898.0,137.3919,137.5868,137.3529,137.4893,63898.0
2023-09-18 15:50:00,141.1,141.12,140.67,140.73,98045.0,137.5186,137.5381,137.0995,137.158,98045.0
2023-09-18 15:55:00,140.71,140.83,140.63,140.83,212175.0,137.1385,137.2554,137.0605,137.2554,212175.0
2023-09-19 09:30:00,141.0,141.18,140.58,140.78,84125.0,137.4211,137.5965,137.0118,137.2067,84125.0
2023-09-19 09:35:00,140.78,140.8,140.33,140.35,25256.0,137.2067,137.2262,136.7681,136.7876,25256.0
2023-09-19 09:40:00,140.36,140.48,140.2,140.39,23114.0,136.7974,136.9143,136.6414,136.8266,23114.0
2023-09-19 09:45:00,140.42,140.5,140.24,140.34,16845.0,136.8558,136.9338,136.6804,136.7779,16845.0
2023-09-19 09:50:00,140.33,140.69,140.32,140.6,29969.0,136.7681,137.119,136.7584,137.0313,29969.0
2023-09-19 09:55:00,140.59,141.0,140.56,140.97,36368.0,137.0215,137.4211,136.9923,137.3919,36368.0
2023-09-19 10:00:00,140.97,141.21,140.94,141.04,68575.0,137.3919,137.6258,137.3626,137.4601,68575.0
2023-09-19 10:05:00,141.02,141.03,140.57,140.6,22977.0,137.4406,137.4504,137.002,137.0313,22977.0
2023-09-19 10:10:00,140.59,140.66,140.41,140.46,27370.0,137.0215,137.0897,136.8461,136.8948,27370.0
2023-09-19 10:15:00,140.48,140.72,140.4,140.7,27542.0,136.9143,137.1482,136.8363,137.1287,27542.0
2023-09-19 10:20:00,140.71,140.83,140.65,140.7,27881.0,137.1385,137.2554,137.08,137.1287,27881.0
2023-09-19 10:25:00,140.64,140.87,140.64,140.74,29210.0,137.0703,137.2944,137.0703,137.1677,29210.0
2023-09-19 10:30:00,140.73,140.91,140.69,140.86,22420.0,137.158,137.3334,137.119,137.2847,22420.0
2023-09-19 10:35:00,140.86,141.0,140.79,140.79,20439.0,137.2847,137.4211,137.2164,137.2164,20439.0
2023-09-19 10:40:00,140.81,140.83,140.67,140.72,22289.0,137.2359,137.2554,137.0995,137.1482,22289.0
2023-09-19 10:45:00,140.73,140.75,140.53,140.66,22097.0,137.158,137.1775,136.963,137.0897,22097.0
2023-09-19 10:50:00,140.64,140.98,140.64,140.87,94709.0,137.0703,137.4016,137.0703,137.2944,94709.0
2023-09-19 10:55:00,140.85,141.14,140.85,141.13,24768.0,137.2749,137.5576,137.2749,137.5478,24768.0
2023-09-19 11:00:00,141.12,141.19,140.85,140.89,39486.0,137.5381,137.6063,137.2749,137.3139,39486.0
2023-09-19 11:05:00,140.87,140.99,140.84,140.9,14657.0,137.2944,137.4114,137.2652,137.3237,14657.0
2023-09-19 11:10:00,140.91,141.12,140.86,140.86,34115.0,137.3334,137.5381,137.2847,137.2847,34115.0
2023-09-19 11:15:00,140.88,141.05,140.87,140.96,19821.0,137.3042,137.4698,137.2944,137.3821,19821.0
2023-09-19 11:20:00,140.97,141.04,140.81,141.03,20095.0,137.3919,137.4601,137.2359,137.4504,20095.0
2023-09-19 11:25:00,141.05,141.2,141.04,141.16,15833.0,137.4698,137.616,137.4601,137.5771,15833.0
2023-09-19 11:30:00,141.17,141.21,141.14,141.16,14659.0,137.5868,137.6258,137.5576,137.5771,14659.0
2023-09-19 11:35:00,141.16,141.21,141.05,141.21,16389.0,137.5771,137.6258,137.4698,137.6258,16389.0
2023-09-19 11:40:00,141.21,141.22,140.94,141.06,30629.0,137.6258,137.6355,137.3626,137.4796,30629.0
2023-09-19 11:45:00,141.07,141.19,141.04,141.19,14995.0,137.4893,137.6063,137.4601,137.6063,14995.0
2023-09-19 11:50:00,141.19,141.19,141.05,141.09,11217.0,137.6063,137.6063,137.4698,137.5088,11217.0
2023-09-19 11:55:00,141.09,141.16,141.0,141.09,12883.0,137.5088,137.5771,137.4211,137.5088,12883.0
2023-09-19 12:00:00,141.09,141.16,141.07,141.14,10961.0,137.5088,137.5771,137.4893,137.5576,10961.0
2023-09-19 12:05:00,141.14,141.14,141.04,141.1,17823.0,137.5576,137.5576,137.4601,137.5186,17823.0
2023-09-19 12:10:00,141.1,141.18,141.01,141.18,17333.0,137.5186,137.5965,137.4309,137.5965,17333.0
2023-09-19 12:15:00,141.19,141.24,141.16,141.22,10944.0,137.6063,137.655,137.5771,137.6355,10944.0
2023-09-19 12:20:00,141.22,141.29,141.17,141.29,14366.0,137.6355,137.7038,137.5868,137.7038,14366.0
2023-09-19 12:25:00,141.29,141.34,141.25,141.29,11391.0,137.7038,137.7525,137.6648,137.7038,11391.0
2023-09-19 12:30:00,141.28,141.42,141.28,141.31,13420.0,137.694,137.8305,137.694,137.7232,13420.0
2023-09-19 12:35:00,141.3,141.43,141.28,141.35,11699.0,137.7135,137.8402,137.694,137.7622,11699.0
2023-09-19 12:40:00,141.34,141.37,141.28,141.31,13683.0,137.7525,137.7817,137.694,137.7232,13683.0
2023-09-19 12:45:00,141.3,141.41,141.3,141.41,17277.0,137.7135,137.8207,137.7135,137.8207,17277.0
2023-09-19 12:50:00,141.42,141.44,141.27,141.28,13246.0,137.8305,137.8499,137.6843,137.694,13246.0
2023-09-19 12:55:00,141.29,141.48,141.28,141.48,17777.0,137.7038,137.8889,137.694,137.8889,17777.0
2023-09-19 13:00:00,141.49,141.65,141.46,141.64,13858.0,137.8987,138.0546,137.8694,138.0449,13858.0
2023-09-19 13:05:00,141.65,141.92,141.64,141.91,35571.0,138.0546,138.3178,138.0449,138.308,35571.0
2023-09-19 13:10:00,141.91,141.95,141.82,141.92,17587.0,138.308,138.347,138.2203,138.3178,17587.0
2023-09-19 13:15:00,141.91,141.96,141.81,141.81,17146.0,138.308,138.3567,138.2106,138.2106,17146.0
2023-09-19 13:20:00,141.81,141.83,141.77,141.8,12026.0,138.2106,138.23,138.1716,138.2008,12026.0
2023-09-19 13:25:00,141.79,141.79,141.72,141.79,10363.0,138.1911,138.1911,138.1228,138.1911,10363.0
2023-09-19 13:30:00,141.81,141.9,141.8,141.86,12665.0,138.2106,138.2983,138.2008,138.2593,12665.0
2023-09-19 13:35:00,141.87,141.98,141.87,141.96,9687.0,138.269,138.3762,138.269,138.3567,9687.0
2023-09-19 13:40:00,141.96,142.02,141.9,142.02,12383.0,138.3567,138.4152,138.2983,138.4152,12383.0
2023-09-19 13:45:00,142.04,142.2,142.04,142.19,16684.0,138.4347,138.5907,138.4347,138.5809,16684.0
2023-09-19 13:50:00,142.16,142.36,142.15,142.23,18881.0,138.5517,138.7466,138.5419,138.6199,18881.0
2023-09-19 13:55:00,142.18,142.21,142.02,142.11,17108.0,138.5712,138.6004,138.4152,138.5029,17108.0
2023-09-19 14:00:00,142.13,142.26,142.05,142.26,15983.0,138.5224,138.6491,138.4445,138.6491,15983.0
2023-09-19 14:05:00,142.26,142.27,142.08,142.15,16730.0,138.6491,138.6589,138.4737,138.5419,16730.0
2023-09-19 14:10:00,142.16,142.19,142.1,142.16,19510.0,138.5517,138.5809,138.4932,138.5517,19510.0
2023-09-19 14:15:00,142.15,142.27,142.12,142.2,15272.0,138.5419,138.6589,138.5127,138.5907,15272.0
2023-09-19 14:20:00,142.22,142.26,142.16,142.2,23000.0,138.6101,138.6491,138.5517,138.5907,23000.0
2023-09-19 14:25:00,142.2,142.31,142.14,142.16,24720.0,138.5907,138.6979,138.5322,138.5517,24720.0
2023-09-19 14:30:00,142.19,142.33,142.13,142.14,31735.0,138.5809,138.7174,138.5224,138.5322,31735.0
2023-09-19 14:35:00,142.15,142.43,142.14,142.32,19942.0,138.5419,138.8148,138.5322,138.7076,19942.0
2023-09-19 14:40:00,142.3,142.34,142.22,142.23,18958.0,138.6881,138.7271,138.6101,138.6199,18958.0
2023-09-19 14:45:00,142.25,142.28,142.22,142.26,13416.0,138.6394,138.6686,138.6101,138.6491,13416.0
2023-09-19 14:50:00,142.27,142.27,142.04,142.08,29162.0,138.6589,138.6589,138.4347,138.4737,29162.0
2023-09-19 14:55:00,142.08,142.11,142.01,142.01,15725.0,138.4737,138.5029,138.4055,138.4055,15725.0
2023-09-19 15:00:00,142.0,142.0,141.88,141.93,20694.0,138.3957,138.3957,138.2788,138.3275,20694.0
2023-09-19 15:05:00,141.93,141.97,141.88,141.97,26646.0,138.3275,138.3665,138.2788,138.3665,26646.0
2023-09-19 15:10:00,141.96,142.13,141.95,142.11,30313.0,138.3567,138.5224,138.347,138.5029,30313.0
2023-09-19 15:15:00,142.08,142.1,141.92,142.03,37713.0,138.4737,138.4932,138.3178,138.425,37713.0
2023-09-19 15:20:00,142.02,142.09,141.99,142.07,18795.0,138.4152,138.4834,138.386,138.464,18795.0
2023-09-19 15:25:00,142.06,142.08,141.99,142.03,36134.0,138.4542,138.4737,138.386,138.425,36134.0
2023-09-19 15:30:00,142.03,142.06,141.93,142.02,44020.0,138.425,138.4542,138.3275,138.4152,44020.0
2023-09-19 15:35:00,142.02,142.13,141.99,142.12,44524.0,138.4152,138.5224,138.386,138.5127,44524.0
2023-09-19 15:40:00,142.12,142.28,142.1,142.28,37342.0,138.5127,138.6686,138.4932,138.6686,37342.0
2023-09-19 15:45:00,142.27,142.42,142.27,142.33,70177.0,138.6589,138.8051,138.6589,138.7174,70177.0
2023-09-19 15:50:00,142.34,142.43,142.06,142.24,153856.0,138.7271,138.8148,138.4542,138.6296,153856.0
2023-09-19 15:55:00,142.21,142.5,142.21,142.48,221788.0,138.6004,138.883,138.6004,138.8635,221788.0
2023-09-20 09:30:00,142.99,142.99,142.41,142.77,52149.0,139.3606,139.3606,138.7953,139.1462,52149.0
2023-09-20 09:35:00,142.69,142.99,142.64,142.97,13753.0,139.0682,139.3606,139.0195,139.3411,13753.0
2023-09-20 09:40:00,142.97,143.05,142.58,142.69,25016.0,139.3411,139.4191,138.961,139.0682,25016.0
2023-09-20 09:45:00,142.64,142.68,142.31,142.55,12185.0,139.0195,139.0585,138.6979,138.9318,12185.0
2023-09-20 09:50:00,142.54,142.72,142.53,142.65,9257.0,138.922,139.0975,138.9123,139.0292,9257.0
2023-09-20 09:55:00,142.61,142.65,142.47,142.53,9710.0,138.9903,139.0292,138.8538,138.9123,9710.0
2023-09-20 10:00:00,142.53,142.54,142.32,142.35,16145.0,138.9123,138.922,138.7076,138.7368,16145.0
2023-09-20 10:05:00,142.38,142.53,142.31,142.49,19853.0,138.7661,138.9123,138.6979,138.8733,19853.0
2023-09-20 10:10:00,142.51,142.66,142.47,142.6,14215.0,138.8928,139.039,138.8538,138.9805,14215.0
2023-09-20 10:15:00,142.58,142.58,142.28,142.31,31604.0,138.961,138.961,138.6686,138.6979,31604.0
2023-09-20 10:20:00,142.37,142.53,142.33,142.45,23073.0,138.7563,138.9123,138.7174,138.8343,23073.0
2023-09-20 10:25:00,142.44,142.48,142.32,142.35,14180.0,138.8246,138.8635,138.7076,138.7368,14180.0
2023-09-20 10:30:00,142.35,142.36,142.14,142.28,26192.0,138.7368,138.7466,138.5322,138.6686,26192.0
2023-09-20 10:35:00,142.33,142.38,142.04,142.22,104762.0,138.7174,138.7661,138.4347,138.6101,104762.0
2023-09-20 10:40:00,142.25,142.46,142.03,142.18,35167.0,138.6394,138.8441,138.425,138.5712,35167.0
2023-09-20 10:45:00,142.18,142.21,141.93,141.93,28761.0,138.5712,138.6004,138.3275,138.3275,28761.0
2023-09-20 10:50:00,141.96,142.03,141.94,141.99,18343.0,138.3567,138.425,138.3373,138.386,18343.0
2023-09-20 10:55:00,142.0,142.01,141.77,141.8,18371.0,138.3957,138.4055,138.1716,138.2008,18371.0
2023-09-20 11:00:00,141.82,141.83,141.42,141.45,25262.0,138.2203,138.23,137.8305,137.8597,25262.0
2023-09-20 11:05:00,141.46,141.65,141.42,141.53,46444.0,137.8694,138.0546,137.8305,137.9377,46444.0
2023-09-20 11:10:00,141.5,141.8,141.49,141.65,34794.0,137.9084,138.2008,137.8987,138.0546,34794.0
2023-09-20 11:15:00,141.72,141.94,141.63,141.82,47566.0,138.1228,138.3373,138.0351,138.2203,47566.0
2023-09-20 11:20:00,141.84,141.87,141.67,141.72,13048.0,138.2398,138.269,138.0741,138.1228,13048.0
2023-09-20 11:25:00,141.72,141.88,141.66,141.69,15929.0,138.1228,138.2788,138.0644,138.0936,15929.0
2023-09-20 11:30:00,141.68,141.89,141.64,141.81,26620.0,138.0839,138.2885,138.0449,138.2106,26620.0
2023-09-20 11:35:00,141.8,141.92,141.77,141.92,10681.0,138.2008,138.3178,138.1716,138.3178,10681.0
2023-09-20 11:40:00,141.93,142.0,141.93,141.95,13905.0,138.3275,138.3957,138.3275,138.347,13905.0
2023-09-20 11:45:00,141.91,141.98,141.89,141.98,10890.0,138.308,138.3762,138.2885,138.3762,10890.0
2023-09-20 11:50:00,141.96,142.09,141.96,142.03,16600.0,138.3567,138.4834,138.3567,138.425,16600.0
2023-09-20 11:55:00,142.07,142.12,141.98,142.02,13317.0,138.464,138.5127,138.3762,138.4152,13317.0
2023-09-20 12:00:00,142.03,142.1,141.88,142.08,13201.0,138.425,138.4932,138.2788,138.4737,13201.0
2023-09-20 12:05:00,142.1,142.52,142.09,142.45,31608.0,138.4932,138.9025,138.4834,138.8343,31608.0
2023-09-20 12:10:00,142.44,142.56,142.43,142.56,11336.0,138.8246,138.9415,138.8148,138.9415,11336.0
2023-09-20 12:15:00,142.57,142.9,142.5,142.72,38509.0,138.9513,139.2729,138.883,139.0975,38509.0
2023-09-20 12:20:00,142.7,142.73,142.65,142.65,12587.0,139.078,139.1072,139.0292,139.0292,12587.0
2023-09-20 12:25:00,142.67,142.76,142.6,142.6,9330.0,139.0487,139.1364,138.9805,138.9805,9330.0
2023-09-20 12:30:00,142.61,142.66,142.51,142.53,11125.0,138.9903,139.039,138.8928,138.9123,11125.0
2023-09-20 12:35:00,142.53,142.68,142.47,142.64,25162.0,138.9123,139.0585,138.8538,139.0195,25162.0
2023-09-20 12:40:00,142.61,142.75,142.61,142.67,13902.0,138.9903,139.1267,138.9903,139.0487,13902.0
2023-09-20 12:45:00,142.71,142.8,142.69,142.74,11155.0,139.0877,139.1754,139.0682,139.117,11155.0
2023-09-20 12:50:00,142.75,142.78,142.72,142.72,4937.0,139.1267,139.1559,139.0975,139.0975,4937.0
2023-09-20 12:55:00,142.76,142.85,142.76,142.81,10554.0,139.1364,139.2242,139.1364,139.1852,10554.0
2023-09-20 13:00:00,142.83,142.83,142.7,142.7,6793.0,139.2047,139.2047,139.078,139.078,6793.0
2023-09-20 13:05:00,142.69,142.84,142.69,142.82,12020.0,139.0682,139.2144,139.0682,139.1949,12020.0
2023-09-20 13:10:00,142.86,142.87,142.77,142.82,7839.0,139.2339,139.2437,139.1462,139.1949,7839.0
2023-09-20 13:15:00,142.81,142.84,142.76,142.82,7684.0,139.1852,139.2144,139.1364,139.1949,7684.0
2023-09-20 13:20:00,142.82,142.91,142.73,142.74,13298.0,139.1949,139.2826,139.1072,139.117,13298.0
2023-09-20 13:25:00,142.73,142.85,142.7,142.82,11148.0,139.1072,139.2242,139.078,139.1949,11148.0
2023-09-20 13:30:00,142.82,142.82,142.63,142.63,15225.0,139.1949,139.1949,139.0097,139.0097,15225.0
2023-09-20 13:35:00,142.62,142.64,142.51,142.53,4282.0,139.0,139.0195,138.8928,138.9123,4282.0
2023-09-20 13:40:00,142.51,142.53,142.39,142.4,6456.0,138.8928,138.9123,138.7758,138.7856,6456.0
2023-09-20 13:45:00,142.41,142.45,142.38,142.44,5942.0,138.7953,138.8343,138.7661,138.8246,5942.0
2023-09-20 13:50:00,142.44,142.52,142.43,142.52,5426.0,138.8246,138.9025,138.8148,138.9025,5426.0
2023-09-20 13:55:00,142.51,142.56,142.43,142.44,6988.0,138.8928,138.9415,138.8148,138.8246,6988.0
2023-09-20 14:00:00,142.44,142.44,141.91,142.0,15569.0,138.8246,138.8246,138.308,138.3957,15569.0
2023-09-20 14:05:00,141.92,142.17,141.84,142.07,11693.0,138.3178,138.5614,138.2398,138.464,11693.0
2023-09-20 14:10:00,142.08,142.1,141.95,141.96,8992.0,138.4737,138.4932,138.347,138.3567,8992.0
2023-09-20 14:15:00,141.93,142.09,141.8,142.04,11755.0,138.3275,138.4834,138.2008,138.4347,11755.0
2023-09-20 14:20:00,142.03,142.09,141.96,142.06,7638.0,138.425,138.4834,138.3567,138.4542,7638.0
2023-09-20 14:25:00,142.07,142.17,142.06,142.11,7239.0,138.464,138.5614,138.4542,138.5029,7239.0
2023-09-20 14:30:00,142.11,142.32,142.09,142.18,17180.0,138.5029,138.7076,138.4834,138.5712,17180.0
2023-09-20 14:35:00,142.21,142.29,142.04,142.11,9202.0,138.6004,138.6784,138.4347,138.5029,9202.0
2023-09-20 14:40:00,142.08,142.15,141.95,142.08,18665.0,138.4737,138.5419,138.347,138.4737,18665.0
2023-09-20 14:45:00,142.09,142.17,141.97,141.97,17714.0,138.4834,138.5614,138.3665,138.3665,17714.0
2023-09-20 14:50:00,141.96,141.99,141.82,141.92,14503.0,138.3567,138.386,138.2203,138.3178,14503.0
2023-09-20 14:55:00,141.89,142.03,141.86,141.91,12824.0,138.2885,138.425,138.2593,138.308,12824.0
2023-09-20 15:00:00,141.9,142.01,141.83,141.95,11196.0,138.2983,138.4055,138.23,138.347,11196.0
2023-09-20 15:05:00,141.95,142.03,141.85,141.97,13251.0,138.347,138.425,138.2495,138.3665,13251.0
2023-09-20 15:10:00,141.96,142.01,141.81,141.87,12977.0,138.3567,138.4055,138.2106,138.269,12977.0
2023-09-20 15:15:00,141.87,141.87,141.62,141.76,16450.0,138.269,138.269,138.0254,138.1618,16450.0
2023-09-20 15:20:00,141.8,141.91,141.73,141.9,12680.0,138.2008,138.308,138.1326,138.2983,12680.0
2023-09-20 15:25:00,141.95,141.95,141.76,141.88,17829.0,138.347,138.347,138.1618,138.2788,17829.0
2023-09-20 15:30:00,141.89,141.92,141.72,141.77,47865.0,138.2885,138.3178,138.1228,138.1716,47865.0
2023-09-20 15:35:00,141.79,142.1,141.74,142.03,33529.0,138.1911,138.4932,138.1423,138.425,33529.0
2023-09-20 15:40:00,142.03,142.15,141.99,142.12,33768.0,138.425,138.5419,138.386,138.5127,33768.0
2023-09-20 15:45:00,142.12,142.37,142.11,142.26,65777.0,138.5127,138.7563,138.5029,138.6491,65777.0
2023-09-20 15:50:00,142.23,142.23,141.99,142.13,49875.0,138.6199,138.6199,138.386,138.5224,49875.0
2023-09-20 15:55:00,142.1,142.29,142.05,142.07,206850.0,138.4932,138.6784,138.4445,138.464,206850.0
2023-09-21 09:30:00,141.84,142.14,141.67,141.78,49039.0,138.2398,138.5322,138.0741,138.1813,49039.0
2023-09-21 09:35:00,141.69,141.93,141.58,141.71,32709.0,138.0936,138.3275,137.9864,138.1131,32709.0
2023-09-21 09:40:00,141.71,141.86,141.63,141.81,27619.0,138.1131,138.2593,138.0351,138.2106,27619.0
2023-09-21 09:45:00,141.82,142.29,141.82,142.27,17822.0,138.2203,138.6784,138.2203,138.6589,17822.0
2023-09-21 09:50:00,142.34,142.7,142.3,142.7,42104.0,138.7271,139.078,138.6881,139.078,42104.0
2023-09-21 09:55:00,142.66,142.85,142.52,142.59,62352.0,139.039,139.2242,138.9025,138.9708,62352.0
2023-09-21 10:00:00,142.59,143.07,142.58,142.94,67250.0,138.9708,139.4386,138.961,139.3119,67250.0
2023-09-21 10:05:00,142.91,142.95,142.77,142.94,26949.0,139.2826,139.3216,139.1462,139.3119,26949.0
2023-09-21 10:10:00,142.93,142.93,142.78,142.89,29972.0,139.3021,139.3021,139.1559,139.2631,29972.0
2023-09-21 10:15:00,142.9,142.93,142.42,142.43,26957.0,139.2729,139.3021,138.8051,138.8148,26957.0
2023-09-21 10:20:00,142.35,142.37,142.14,142.33,31661.0,138.7368,138.7563,138.5322,138.7174,31661.0
2023-09-21 10:25:00,142.33,142.37,142.13,142.13,21617.0,138.7174,138.7563,138.5224,138.5224,21617.0
2023-09-21 10:30:00,142.13,142.19,142.04,142.08,18252.0,138.5224,138.5809,138.4347,138.4737,18252.0
2023-09-21 10:35:00,142.08,142.13,141.83,141.84,16284.0,138.4737,138.5224,138.23,138.2398,16284.0
2023-09-21 10:40:00,141.82,141.82,141.64,141.69,23529.0,138.2203,138.2203,138.0449,138.0936,23529.0
2023-09-21 10:45:00,141.69,141.72,141.54,141.62,26359.0,138.0936,138.1228,137.9474,138.0254,26359.0
2023-09-21 10:50:00,141.62,141.7,141.4,141.45,31525.0,138.0254,138.1033,137.811,137.8597,31525.0
2023-09-21 10:55:00,141.44,141.46,141.28,141.38,25183.0,137.8499,137.8694,137.694,137.7915,25183.0
2023-09-21 11:00:00,141.38,141.58,141.38,141.58,22554.0,137.7915,137.9864,137.7915,137.9864,22554.0
2023-09-21 11:05:00,141.59,141.6,141.31,141.36,16793.0,137.9961,138.0059,137.7232,137.772,16793.0
2023-09-21 11:10:00,141.36,141.45,141.28,141.36,16246.0,137.772,137.8597,137.694,137.772,16246.0
2023-09-21 11:15:00,141.37,141.53,141.33,141.46,19046.0,137.7817,137.9377,137.7427,137.8694,19046.0
2023-09-21 11:20:00,141.46,141.49,141.39,141.49,15883.0,137.8694,137.8987,137.8012,137.8987,15883.0
2023-09-21 11:25:00,141.47,141.47,141.26,141.26,23038.0,137.8792,137.8792,137.6745,137.6745,23038.0
2023-09-21 11:30:00,141.27,141.35,141.11,141.15,23301.0,137.6843,137.7622,137.5283,137.5673,23301.0
2023-09-21 11:35:00,141.15,141.17,140.8,140.81,19770.0,137.5673,137.5868,137.2262,137.2359,19770.0
2023-09-21 11:40:00,140.79,140.91,140.7,140.91,17910.0,137.2164,137.3334,137.1287,137.3334,17910.0
2023-09-21 11:45:00,140.91,141.06,140.85,141.03,17767.0,137.3334,137.4796,137.2749,137.4504,17767.0
2023-09-21 11:50:00,141.05,141.08,140.9,140.91,19779.0,137.4698,137.4991,137.3237,137.3334,19779.0
2023-09-21 11:55:00,140.9,140.96,140.87,140.92,19388.0,137.3237,137.3821,137.2944,137.3431,19388.0
2023-09-21 12:00:00,140.92,140.99,140.87,140.98,19928.0,137.3431,137.4114,137.2944,137.4016,19928.0
2023-09-21 12:05:00,140.97,141.01,140.85,140.88,13440.0,137.3919,137.4309,137.2749,137.3042,13440.0
2023-09-21 12:10:00,140.88,140.98,140.83,140.95,21106.0,137.3042,137.4016,137.2554,137.3724,21106.0
2023-09-21 12:15:00,140.97,141.12,140.92,140.92,21648.0,137.3919,137.5381,137.3431,137.3431,21648.0
2023-09-21 12:20:00,140.93,140.98,140.8,140.84,23757.0,137.3529,137.4016,137.2262,137.2652,23757.0
2023-09-21 12:25:00,140.83,140.86,140.78,140.81,20958.0,137.2554,137.2847,137.2067,137.2359,20958.0
2023-09-21 12:30:00,140.8,140.84,140.66,140.82,17282.0,137.2262,137.2652,137.0897,137.2457,17282.0
2023-09-21 12:35:00,140.82,140.82,140.64,140.66,11506.0,137.2457,137.2457,137.0703,137.0897,11506.0
2023-09-21 12:40:00,140.65,140.67,140.46,140.48,12902.0,137.08,137.0995,136.8948,136.9143,12902.0
2023-09-21 12:45:00,140.48,140.62,140.48,140.62,13397.0,136.9143,137.0508,136.9143,137.0508,13397.0
2023-09-21 12:50:00,140.6,140.72,140.59,140.62,30428.0,137.0313,137.1482,137.0215,137.0508,30428.0
2023-09-21 12:55:00,140.63,140.67,140.56,140.63,21346.0,137.0605,137.0995,136.9923,137.0605,21346.0
2023-09-21 13:00:00,140.63,140.87,140.62,140.86,35478.0,137.0605,137.2944,137.0508,137.2847,35478.0
2023-09-21 13:05:00,140.88,140.9,140.67,140.7,25329.0,137.3042,137.3237,137.0995,137.1287,25329.0
2023-09-21 13:10:00,140.7,140.76,140.45,140.61,38159.0,137.1287,137.1872,136.8851,137.041,38159.0
2023-09-21 13:15:00,140.6,140.73,140.54,140.72,17910.0,137.0313,137.158,136.9728,137.1482,17910.0
2023-09-21 13:20:00,140.72,140.77,140.61,140.69,16534.0,137.1482,137.197,137.041,137.119,16534.0
2023-09-21 13:25:00,140.67,140.7,140.6,140.65,12196.0,137.0995,137.1287,137.0313,137.08,12196.0
2023-09-21 13:30:00,140.66,140.72,140.58,140.61,12430.0,137.0897,137.1482,137.0118,137.041,12430.0
2023-09-21 13:35:00,140.62,140.73,140.62,140.69,16313.0,137.0508,137.158,137.0508,137.119,16313.0
2023-09-21 13:40:00,140.71,140.75,140.63,140.66,13025.0,137.1385,137.1775,137.0605,137.0897,13025.0
2023-09-21 13:45:00,140.66,140.7,140.65,140.7,9957.0,137.0897,137.1287,137.08,137.1287,9957.0
2023-09-21 13:50:00,140.69,140.79,140.69,140.75,16039.0,137.119,137.2164,137.119,137.1775,16039.0
2023-09-21 13:55:00,140.74,140.95,140.71,140.93,27898.0,137.1677,137.3724,137.1385,137.3529,27898.0
2023-09-21 14:00:00,140.93,141.02,140.93,140.97,19692.0,137.3529,137.4406,137.3529,137.3919,19692.0
2023-09-21 14:05:00,140.99,141.07,140.97,140.99,16916.0,137.4114,137.4893,137.3919,137.4114,16916.0
2023-09-21 14:10:00,140.99,141.01,140.9,140.9,16468.0,137.4114,137.4309,137.3237,137.3237,16468.0
2023-09-21 14:15:00,140.9,140.93,140.87,140.91,15089.0,137.3237,137.3529,137.2944,137.3334,15089.0
2023-09-21 14:20:00,140.9,140.98,140.85,140.93,16092.0,137.3237,137.4016,137.2749,137.3529,16092.0
2023-09-21 14:25:00,140.95,140.97,140.84,140.94,18219.0,137.3724,137.3919,137.2652,137.3626,18219.0
2023-09-21 14:30:00,140.94,140.96,140.73,140.77,26206.0,137.3626,137.3821,137.158,137.197,26206.0
2023-09-21 14:35:00,140.78,140.85,140.69,140.83,10507.0,137.2067,137.2749,137.119,137.2554,10507.0
2023-09-21 14:40:00,140.81,140.82,140.71,140.71,8686.0,137.2359,137.2457,137.1385,137.1385,8686.0
2023-09-21 14:45:00,140.71,140.76,140.62,140.64,14860.0,137.1385,137.1872,137.0508,137.0703,14860.0
2023-09-21 14:50:00,140.63,140.7,140.62,140.65,11169.0,137.0605,137.1287,137.0508,137.08,11169.0
2023-09-21 14:55:00,140.65,140.66,140.52,140.56,13514.0,137.08,137.0897,136.9533,136.9923,13514.0
2023-09-21 15:00:00,140.55,140.66,140.52,140.63,17245.0,136.9825,137.0897,136.9533,137.0605,17245.0
2023-09-21 15:05:00,140.64,140.65,140.5,140.58,20737.0,137.0703,137.08,136.9338,137.0118,20737.0
2023-09-21 15:10:00,140.58,140.6,140.51,140.58,17382.0,137.0118,137.0313,136.9436,137.0118,17382.0
2023-09-21 15:15:00,140.58,140.67,140.5,140.5,24511.0,137.0118,137.0995,136.9338,136.9338,24511.0
2023-09-21 15:20:00,140.5,140.51,140.43,140.5,32424.0,136.9338,136.9436,136.8656,136.9338,32424.0
2023-09-21 15:25:00,140.48,140.48,140.17,140.25,38837.0,136.9143,136.9143,136.6122,136.6902,38837.0
2023-09-21 15:30:00,140.25,140.34,140.17,140.31,39042.0,136.6902,136.7779,136.6122,136.7486,39042.0
2023-09-21 15:35:00,140.3,140.31,140.23,140.28,33984.0,136.7389,136.7486,136.6707,136.7194,33984.0
2023-09-21 15:40:00,140.29,140.33,140.21,140.22,47951.0,136.7291,136.7681,136.6512,136.6609,47951.0
2023-09-21 15:45:00,140.22,140.31,140.14,140.28,48404.0,136.6609,136.7486,136.5829,136.7194,48404.0
2023-09-21 15:50:00,140.27,140.29,139.94,139.98,102692.0,136.7096,136.7291,136.388,136.427,102692.0
2023-09-21 15:55:00,139.96,140.13,139.95,139.96,190226.0,136.4075,136.5732,136.3978,136.4075,190226.0
2023-09-22 09:30:00,139.31,139.79,139.3,139.6,43935.0,135.774,136.2418,135.7643,136.0567,43935.0
2023-09-22 09:35:00,139.53,139.82,139.5,139.7,34467.0,135.9884,136.2711,135.9592,136.1541,34467.0
2023-09-22 09:40:00,139.73,139.91,139.55,139.56,20713.0,136.1834,136.3588,136.0079,136.0177,20713.0
2023-09-22 09:45:00,139.5,139.69,139.45,139.63,70008.0,135.9592,136.1444,135.9105,136.0859,70008.0
2023-09-22 09:50:00,139.67,139.74,139.52,139.7,9544.0,136.1249,136.1931,135.9787,136.1541,9544.0
2023-09-22 09:55:00,139.7,139.82,139.69,139.79,12595.0,136.1541,136.2711,136.1444,136.2418,12595.0
2023-09-22 10:00:00,139.8,139.94,139.79,139.92,15327.0,136.2516,136.388,136.2418,136.3685,15327.0
2023-09-22 10:05:00,139.9,139.99,139.86,139.96,17650.0,136.349,136.4368,136.3101,136.4075,17650.0
2023-09-22 10:10:00,139.93,140.12,139.89,140.1,11215.0,136.3783,136.5635,136.3393,136.544,11215.0
2023-09-22 10:15:00,140.13,140.15,139.94,139.96,14722.0,136.5732,136.5927,136.388,136.4075,14722.0
2023-09-22 10:20:00,139.98,140.0,139.89,139.93,22296.0,136.427,136.4465,136.3393,136.3783,22296.0
2023-09-22 10:25:00,139.91,139.91,139.74,139.8,11531.0,136.3588,136.3588,136.1931,136.2516,11531.0
2023-09-22 10:30:00,139.81,139.84,139.71,139.72,18656.0,136.2613,136.2906,136.1639,136.1736,18656.0
2023-09-22 10:35:00,139.75,139.81,139.73,139.76,8602.0,136.2028,136.2613,136.1834,136.2126,8602.0
2023-09-22 10:40:00,139.79,139.92,139.73,139.89,14513.0,136.2418,136.3685,136.1834,136.3393,14513.0
2023-09-22 10:45:00,139.93,139.93,139.81,139.85,9161.0,136.3783,136.3783,136.2613,136.3003,9161.0
2023-09-22 10:50:00,139.82,139.89,139.76,139.8,20946.0,136.2711,136.3393,136.2126,136.2516,20946.0
2023-09-22 10:55:00,139.83,139.94,139.76,139.78,11937.0,136.2808,136.388,136.2126,136.2321,11937.0
2023-09-22 11:00:00,139.79,139.87,139.73,139.81,23052.0,136.2418,136.3198,136.1834,136.2613,23052.0
2023-09-22 11:05:00,139.8,139.87,139.77,139.84,16679.0,136.2516,136.3198,136.2223,136.2906,16679.0
2023-09-22 11:10:00,139.83,139.85,139.71,139.74,14920.0,136.2808,136.3003,136.1639,136.1931,14920.0
2023-09-22 11:15:00,139.75,139.84,139.73,139.73,12475.0,136.2028,136.2906,136.1834,136.1834,12475.0
2023-09-22 11:20:00,139.73,139.83,139.7,139.82,14683.0,136.1834,136.2808,136.1541,136.2711,14683.0
2023-09-22 11:25:00,139.79,139.91,139.79,139.87,14605.0,136.2418,136.3588,136.2418,136.3198,14605.0
2023-09-22 11:30:00,139.85,139.95,139.85,139.94,9405.0,136.3003,136.3978,136.3003,136.388,9405.0
2023-09-22 11:35:00,139.94,140.02,139.93,140.02,10661.0,136.388,136.466,136.3783,136.466,10661.0
2023-09-22 11:40:00,140.03,140.09,140.0,140.0,7838.0,136.4757,136.5342,136.4465,136.4465,7838.0
2023-09-22 11:45:00,140.02,140.13,140.02,140.03,56236.0,136.466,136.5732,136.466,136.4757,56236.0
2023-09-22 11:50:00,140.05,140.13,140.01,140.03,13471.0,136.4952,136.5732,136.4562,136.4757,13471.0
2023-09-22 11:55:00,140.02,140.04,139.95,140.01,9348.0,136.466,136.4855,136.3978,136.4562,9348.0
2023-09-22 12:00:00,140.0,140.07,139.85,139.85,10037.0,136.4465,136.5147,136.3003,136.3003,10037.0
2023-09-22 12:05:00,139.85,139.97,139.82,139.97,10752.0,136.3003,136.4173,136.2711,136.4173,10752.0
2023-09-22 12:10:00,139.97,140.06,139.92,140.02,14142.0,136.4173,136.505,136.3685,136.466,14142.0
2023-09-22 12:15:00,140.0,140.04,139.89,140.0,12827.0,136.4465,136.4855,136.3393,136.4465,12827.0
2023-09-22 12:20:00,140.0,140.04,139.99,140.03,7886.0,136.4465,136.4855,136.4368,136.4757,7886.0
2023-09-22 12:25:00,140.01,140.13,139.98,140.09,109521.0,136.4562,136.5732,136.427,136.5342,109521.0
2023-09-22 12:30:00,140.09,140.15,140.06,140.14,10626.0,136.5342,136.5927,136.505,136.5829,10626.0
2023-09-22 12:35:00,140.15,140.15,140.08,140.09,15620.0,136.5927,136.5927,136.5245,136.5342,15620.0
2023-09-22 12:40:00,140.1,140.18,140.1,140.12,14762.0,136.544,136.6219,136.544,136.5635,14762.0
2023-09-22 12:45:00,140.12,140.21,140.1,140.21,13855.0,136.5635,136.6512,136.544,136.6512,13855.0
2023-09-22 12:50:00,140.21,140.22,140.15,140.17,13650.0,136.6512,136.6609,136.5927,136.6122,13650.0
2023-09-22 12:55:00,140.17,140.21,140.14,140.21,11568.0,136.6122,136.6512,136.5829,136.6512,11568.0
2023-09-22 13:00:00,140.21,140.29,140.21,140.25,22455.0,136.6512,136.7291,136.6512,136.6902,22455.0
2023-09-22 13:05:00,140.24,140.27,140.19,140.27,26197.0,136.6804,136.7096,136.6317,136.7096,26197.0
2023-09-22 13:10:00,140.26,140.27,140.12,140.13,14459.0,136.6999,136.7096,136.5635,136.5732,14459.0
2023-09-22 13:15:00,140.14,140.14,140.01,140.05,8872.0,136.5829,136.5829,136.4562,136.4952,8872.0
2023-09-22 13:20:00,140.05,140.06,139.9,139.9,8863.0,136.4952,136.505,136.349,136.349,8863.0
2023-09-22 13:25:00,139.9,140.01,139.9,139.98,9992.0,136.349,136.4562,136.349,136.427,9992.0
2023-09-22 13:30:00,139.98,140.01,139.9,139.95,9626.0,136.427,136.4562,136.349,136.3978,9626.0
2023-09-22 13:35:00,139.94,140.01,139.84,139.9,11006.0,136.388,136.4562,136.2906,136.349,11006.0
2023-09-22 13:40:00,139.9,139.93,139.88,139.9,8084.0,136.349,136.3783,136.3295,136.349,8084.0
2023-09-22 13:45:00,139.92,139.92,139.81,139.83,14522.0,136.3685,136.3685,136.2613,136.2808,14522.0
2023-09-22 13:50:00,139.83,139.87,139.7,139.8,16453.0,136.2808,136.3198,136.1541,136.2516,16453.0
2023-09-22 13:55:00,139.83,139.84,139.79,139.8,6973.0,136.2808,136.2906,136.2418,136.2516,6973.0
2023-09-22 14:00:00,139.81,139.88,139.75,139.87,24376.0,136.2613,136.3295,136.2028,136.3198,24376.0
2023-09-22 14:05:00,139.87,139.92,139.83,139.89,7045.0,136.3198,136.3685,136.2808,136.3393,7045.0
2023-09-22 14:10:00,139.89,139.9,139.75,139.75,12902.0,136.3393,136.349,136.2028,136.2028,12902.0
2023-09-22 14:15:00,139.77,139.8,139.73,139.75,10736.0,136.2223,136.2516,136.1834,136.2028,10736.0
2023-09-22 14:20:00,139.75,139.81,139.74,139.78,7070.0,136.2028,136.2613,136.1931,136.2321,7070.0
2023-09-22 14:25:00,139.79,139.8,139.71,139.71,13275.0,136.2418,136.2516,136.1639,136.1639,13275.0
2023-09-22 14:30:00,139.71,139.72,139.6,139.69,10087.0,136.1639,136.1736,136.0567,136.1444,10087.0
2023-09-22 14:35:00,139.68,139.68,139.49,139.49,11473.0,136.1346,136.1346,135.9494,135.9494,11473.0
2023-09-22 14:40:00,139.5,139.53,139.46,139.51,14056.0,135.9592,135.9884,135.9202,135.9689,14056.0
2023-09-22 14:45:00,139.5,139.52,139.44,139.46,11734.0,135.9592,135.9787,135.9007,135.9202,11734.0
2023-09-22 14:50:00,139.44,139.62,139.4,139.6,21049.0,135.9007,136.0761,135.8617,136.0567,21049.0
2023-09-22 14:55:00,139.58,139.64,139.54,139.61,13651.0,136.0372,136.0956,135.9982,136.0664,13651.0
2023-09-22 15:00:00,139.65,139.85,139.65,139.79,14553.0,136.1054,136.3003,136.1054,136.2418,14553.0
2023-09-22 15:05:00,139.78,139.99,139.78,139.95,11824.0,136.2321,136.4368,136.2321,136.3978,11824.0
2023-09-22 15:10:00,139.97,140.0,139.89,139.99,13168.0,136.4173,136.4465,136.3393,136.4368,13168.0
2023-09-22 15:15:00,139.98,140.03,139.93,139.97,8637.0,136.427,136.4757,136.3783,136.4173,8637.0
2023-09-22 15:20:00,139.97,140.13,139.96,140.01,15402.0,136.4173,136.5732,136.4075,136.4562,15402.0
2023-09-22 15:25:00,140.01,140.09,139.99,140.0,12203.0,136.4562,136.5342,136.4368,136.4465,12203.0
2023-09-22 15:30:00,140.0,140.06,139.82,139.82,16969.0,136.4465,136.505,136.2711,136.2711,16969.0
2023-09-22 15:35:00,139.81,139.98,139.79,139.92,24470.0,136.2613,136.427,136.2418,136.3685,24470.0
2023-09-22 15:40:00,139.93,139.96,139.74,139.74,22577.0,136.3783,136.4075,136.1931,136.1931,22577.0
2023-09-22 15:45:00,139.74,139.86,139.72,139.79,64799.0,136.1931,136.3101,136.1736,136.2418,64799.0
2023-09-22 15:50:00,139.77,139.8,139.44,139.44,44435.0,136.2223,136.2516,135.9007,135.9007,44435.0
2023-09-22 15:55:00,139.44,139.55,139.34,139.35,162740.0,135.9007,136.0079,135.8032,135.813,162740.0
2023-09-25 09:30:00,138.77,138.89,138.56,138.56,59115.0,135.2477,135.3647,135.043,135.043,59115.0
2023-09-25 09:35:00,138.55,138.58,138.38,138.54,14922.0,135.0333,135.0625,134.8676,135.0236,14922.0
2023-09-25 09:40:00,138.59,138.62,138.31,138.55,33368.0,135.0723,135.1015,134.7994,135.0333,33368.0
2023-09-25 09:45:00,138.58,138.6,138.42,138.45,22691.0,135.0625,135.082,134.9066,134.9358,22691.0
2023-09-25 09:50:00,138.45,138.47,138.27,138.35,19418.0,134.9358,134.9553,134.7604,134.8384,19418.0
2023-09-25 09:55:00,138.35,138.48,138.32,138.41,27912.0,134.8384,134.9651,134.8091,134.8969,27912.0
2023-09-25 10:00:00,138.4,138.8,138.38,138.74,10101.0,134.8871,135.277,134.8676,135.2185,10101.0
2023-09-25 10:05:00,138.71,138.9,138.71,138.88,14288.0,135.1892,135.3744,135.1892,135.3549,14288.0
2023-09-25 10:10:00,138.91,138.94,138.66,138.68,11998.0,135.3842,135.4134,135.1405,135.16,11998.0
2023-09-25 10:15:00,138.69,138.74,138.5,138.5,12790.0,135.1697,135.2185,134.9846,134.9846,12790.0
2023-09-25 10:20:00,138.51,138.51,138.37,138.43,16495.0,134.9943,134.9943,134.8579,134.9163,16495.0
2023-09-25 10:25:00,138.42,138.45,138.18,138.24,17203.0,134.9066,134.9358,134.6727,134.7312,17203.0
2023-09-25 10:30:00,138.22,138.43,138.22,138.42,9049.0,134.7117,134.9163,134.7117,134.9066,9049.0
2023-09-25 10:35:00,138.47,138.59,138.39,138.55,23326.0,134.9553,135.0723,134.8774,135.0333,23326.0
2023-09-25 10:40:00,138.59,138.7,138.5,138.59,15460.0,135.0723,135.1795,134.9846,135.0723,15460.0
2023-09-25 10:45:00,138.57,138.66,138.49,138.59,18621.0,135.0528,135.1405,134.9748,135.0723,18621.0
2023-09-25 10:50:00,138.58,138.58,138.49,138.53,23149.0,135.0625,135.0625,134.9748,135.0138,23149.0
2023-09-25 10:55:00,138.51,138.72,138.47,138.7,34856.0,134.9943,135.199,134.9553,135.1795,34856.0
2023-09-25 11:00:00,138.7,138.7,138.58,138.65,10235.0,135.1795,135.1795,135.0625,135.1308,10235.0
2023-09-25 11:05:00,138.66,138.93,138.57,138.93,15041.0,135.1405,135.4037,135.0528,135.4037,15041.0
2023-09-25 11:10:00,138.93,138.99,138.86,138.91,15097.0,135.4037,135.4621,135.3354,135.3842,15097.0
2023-09-25 11:15:00,138.94,139.32,138.93,139.32,41726.0,135.4134,135.7838,135.4037,135.7838,41726.0
2023-09-25 11:20:00,139.31,139.5,139.31,139.43,10877.0,135.774,135.9592,135.774,135.891,10877.0
2023-09-25 11:25:00,139.44,139.51,139.39,139.4,10560.0,135.9007,135.9689,135.852,135.8617,10560.0
2023-09-25 11:30:00,139.41,139.53,139.38,139.4,12174.0,135.8715,135.9884,135.8422,135.8617,12174.0
2023-09-25 11:35:00,139.41,139.42,139.31,139.31,11687.0,135.8715,135.8812,135.774,135.774,11687.0
2023-09-25 11:40:00,139.3,139.38,139.24,139.33,12216.0,135.7643,135.8422,135.7058,135.7935,12216.0
2023-09-25 11:45:00,139.33,139.35,139.1,139.1,9134.0,135.7935,135.813,135.5693,135.5693,9134.0
2023-09-25 11:50:00,139.13,139.16,139.08,139.15,10732.0,135.5986,135.6278,135.5498,135.6181,10732.0
2023-09-25 11:55:00,139.15,139.18,139.05,139.1,10631.0,135.6181,135.6473,135.5206,135.5693,10631.0
2023-09-25 12:00:00,139.09,139.17,139.07,139.14,7766.0,135.5596,135.6376,135.5401,135.6083,7766.0
2023-09-25 12:05:00,139.14,139.17,139.03,139.03,9519.0,135.6083,135.6376,135.5011,135.5011,9519.0
2023-09-25 12:10:00,139.04,139.17,139.0,139.02,7540.0,135.5109,135.6376,135.4719,135.4914,7540.0
2023-09-25 12:15:00,139.03,139.1,139.02,139.08,8104.0,135.5011,135.5693,135.4914,135.5498,8104.0
2023-09-25 12:20:00,139.11,139.24,139.11,139.21,8563.0,135.5791,135.7058,135.5791,135.6765,8563.0
2023-09-25 12:25:00,139.23,139.26,139.18,139.26,5427.0,135.696,135.7253,135.6473,135.7253,5427.0
2023-09-25 12:30:00,139.28,139.32,139.25,139.32,7165.0,135.7448,135.7838,135.7155,135.7838,7165.0
2023-09-25 12:35:00,139.31,139.31,139.25,139.25,8546.0,135.774,135.774,135.7155,135.7155,8546.0
2023-09-25 12:40:00,139.24,139.26,139.18,139.18,6405.0,135.7058,135.7253,135.6473,135.6473,6405.0
2023-09-25 12:45:00,139.2,139.23,139.13,139.17,14838.0,135.6668,135.696,135.5986,135.6376,14838.0
2023-09-25 12:50:00,139.15,139.15,138.92,139.05,13859.0,135.6181,135.6181,135.3939,135.5206,13859.0
2023-09-25 12:55:00,139.08,139.09,139.03,139.06,6264.0,135.5498,135.5596,135.5011,135.5304,6264.0
2023-09-25 13:00:00,139.04,139.09,138.96,139.05,13586.0,135.5109,135.5596,135.4329,135.5206,13586.0
2023-09-25 13:05:00,139.1,139.26,139.08,139.23,6474.0,135.5693,135.7253,135.5498,135.696,6474.0
2023-09-25 13:10:00,139.23,139.3,139.21,139.21,6462.0,135.696,135.7643,135.6765,135.6765,6462.0
2023-09-25 13:15:00,139.2,139.29,139.18,139.29,5094.0,135.6668,135.7545,135.6473,135.7545,5094.0
2023-09-25 13:20:00,139.27,139.36,139.26,139.33,8257.0,135.735,135.8227,135.7253,135.7935,8257.0
2023-09-25 13:25:00,139.34,139.35,139.15,139.2,7374.0,135.8032,135.813,135.6181,135.6668,7374.0
2023-09-25 13:30:00,139.19,139.2,139.09,139.18,6692.0,135.6571,135.6668,135.5596,135.6473,6692.0
2023-09-25 13:35:00,139.2,139.2,139.08,139.16,4850.0,135.6668,135.6668,135.5498,135.6278,4850.0
2023-09-25 13:40:00,139.17,139.2,139.13,139.17,7513.0,135.6376,135.6668,135.5986,135.6376,7513.0
2023-09-25 13:45:00,139.18,139.25,139.16,139.25,9854.0,135.6473,135.7155,135.6278,135.7155,9854.0
2023-09-25 13:50:00,139.31,139.44,139.3,139.43,8112.0,135.774,135.9007,135.7643,135.891,8112.0
2023-09-25 13:55:00,139.43,139.43,139.35,139.42,9061.0,135.891,135.891,135.813,135.8812,9061.0
2023-09-25 14:00:00,139.43,139.44,139.36,139.42,8272.0,135.891,135.9007,135.8227,135.8812,8272.0
2023-09-25 14:05:00,139.41,139.58,139.41,139.58,25935.0,135.8715,136.0372,135.8715,136.0372,25935.0
2023-09-25 14:10:00,139.59,139.66,139.49,139.66,15370.0,136.0469,136.1151,135.9494,136.1151,15370.0
2023-09-25 14:15:00,139.65,139.67,139.55,139.6,30745.0,136.1054,136.1249,136.0079,136.0567,30745.0
2023-09-25 14:20:00,139.61,139.68,139.61,139.66,6629.0,136.0664,136.1346,136.0664,136.1151,6629.0
2023-09-25 14:25:00,139.66,139.71,139.63,139.64,11546.0,136.1151,136.1639,136.0859,136.0956,11546.0
2023-09-25 14:30:00,139.65,139.69,139.62,139.64,7587.0,136.1054,136.1444,136.0761,136.0956,7587.0
2023-09-25 14:35:00,139.63,139.84,139.63,139.66,19985.0,136.0859,136.2906,136.0859,136.1151,19985.0
2023-09-25 14:40:00,139.68,139.77,139.6,139.64,10132.0,136.1346,136.2223,136.0567,136.0956,10132.0
2023-09-25 14:45:00,139.64,139.65,139.6,139.63,7655.0,136.0956,136.1054,136.0567,136.0859,7655.0
2023-09-25 14:50:00,139.64,139.71,139.61,139.7,10231.0,136.0956,136.1639,136.0664,136.1541,10231.0
2023-09-25 14:55:00,139.69,139.69,139.59,139.59,10955.0,136.1444,136.1444,136.0469,136.0469,10955.0
2023-09-25 15:00:00,139.59,139.69,139.56,139.64,26339.0,136.0469,136.1444,136.0177,136.0956,26339.0
2023-09-25 15:05:00,139.63,139.71,139.62,139.69,8515.0,136.0859,136.1639,136.0761,136.1444,8515.0
2023-09-25 15:10:00,139.67,139.7,139.58,139.69,15772.0,136.1249,136.1541,136.0372,136.1444,15772.0
2023-09-25 15:15:00,139.69,139.79,139.66,139.76,11796.0,136.1444,136.2418,136.1151,136.2126,11796.0
2023-09-25 15:20:00,139.79,139.86,139.69,139.73,24390.0,136.2418,136.3101,136.1444,136.1834,24390.0
2023-09-25 15:25:00,139.71,139.8,139.7,139.8,11633.0,136.1639,136.2516,136.1541,136.2516,11633.0
2023-09-25 15:30:00,139.8,139.89,139.73,139.76,17986.0,136.2516,136.3393,136.1834,136.2126,17986.0
2023-09-25 15:35:00,139.76,139.96,139.76,139.96,17042.0,136.2126,136.4075,136.2126,136.4075,17042.0
2023-09-25 15:40:00,139.95,140.02,139.91,139.91,26210.0,136.3978,136.466,136.3588,136.3588,26210.0
2023-09-25 15:45:00,139.92,140.01,139.91,139.98,23595.0,136.3685,136.4562,136.3588,136.427,23595.0
2023-09-25 15:50:00,139.97,140.01,139.85,139.9,64978.0,136.4173,136.4562,136.3003,136.349,64978.0
2023-09-25 15:55:00,139.92,140.04,139.85,140.01,108280.0,136.3685,136.4855,136.3003,136.4562,108280.0
2023-09-26 09:30:00,139.95,140.15,139.62,140.02,48403.0,136.3978,136.5927,136.0761,136.466,48403.0
2023-09-26 09:35:00,140.06,140.71,140.06,140.35,28891.0,136.505,137.1385,136.505,136.7876,28891.0
2023-09-26 09:40:00,140.33,140.33,140.03,140.25,10351.0,136.7681,136.7681,136.4757,136.6902,10351.0
2023-09-26 09:45:00,140.26,140.56,140.2,140.21,16533.0,136.6999,136.9923,136.6414,136.6512,16533.0
2023-09-26 09:50:00,140.2,140.5,140.13,140.4,25511.0,136.6414,136.9338,136.5732,136.8363,25511.0
2023-09-26 09:55:00,140.44,140.44,140.05,140.16,29428.0,136.8753,136.8753,136.4952,136.6024,29428.0
2023-09-26 10:00:00,140.14,140.36,140.12,140.22,49795.0,136.5829,136.7974,136.5635,136.6609,49795.0
2023-09-26 10:05:00,140.22,140.4,140.14,140.4,38186.0,136.6609,136.8363,136.5829,136.8363,38186.0
2023-09-26 10:10:00,140.42,140.42,139.94,140.01,28938.0,136.8558,136.8558,136.388,136.4562,28938.0
2023-09-26 10:15:00,140.01,140.24,139.94,140.18,32113.0,136.4562,136.6804,136.388,136.6219,32113.0
2023-09-26 10:20:00,140.2,140.36,140.18,140.18,15834.0,136.6414,136.7974,136.6219,136.6219,15834.0
2023-09-26 10:25:00,140.18,140.32,140.18,140.3,12556.0,136.6219,136.7584,136.6219,136.7389,12556.0
2023-09-26 10:30:00,140.29,140.31,140.08,140.12,10223.0,136.7291,136.7486,136.5245,136.5635,10223.0
2023-09-26 10:35:00,140.15,140.38,140.15,140.36,20230.0,136.5927,136.8169,136.5927,136.7974,20230.0
2023-09-26 10:40:00,140.37,140.43,140.32,140.41,14740.0,136.8071,136.8656,136.7584,136.8461,14740.0
2023-09-26 10:45:00,140.42,140.44,140.36,140.41,10843.0,136.8558,136.8753,136.7974,136.8461,10843.0
2023-09-26 10:50:00,140.4,140.42,140.25,140.26,15058.0,136.8363,136.8558,136.6902,136.6999,15058.0
2023-09-26 10:55:00,140.24,140.59,140.23,140.59,25348.0,136.6804,137.0215,136.6707,137.0215,25348.0
2023-09-26 11:00:00,140.59,140.71,140.51,140.6,16237.0,137.0215,137.1385,136.9436,137.0313,16237.0
2023-09-26 11:05:00,140.62,140.64,140.53,140.64,13601.0,137.0508,137.0703,136.963,137.0703,13601.0
2023-09-26 11:10:00,140.63,140.77,140.59,140.77,22652.0,137.0605,137.197,137.0215,137.197,22652.0
2023-09-26 11:15:00,140.77,140.93,140.77,140.9,24581.0,137.197,137.3529,137.197,137.3237,24581.0
2023-09-26 11:20:00,140.91,140.98,140.89,140.94,30697.0,137.3334,137.4016,137.3139,137.3626,30697.0
2023-09-26 11:25:00,140.97,141.17,140.93,141.02,36956.0,137.3919,137.5868,137.3529,137.4406,36956.0
2023-09-26 11:30:00,141.01,141.13,140.98,141.03,22181.0,137.4309,137.5478,137.4016,137.4504,22181.0
2023-09-26 11:35:00,141.0,141.04,140.86,141.02,35005.0,137.4211,137.4601,137.2847,137.4406,35005.0
2023-09-26 11:40:00,141.0,141.06,140.91,141.0,20692.0,137.4211,137.4796,137.3334,137.4211,20692.0
2023-09-26 11:45:00,141.0,141.01,140.75,140.78,11889.0,137.4211,137.4309,137.1775,137.2067,11889.0
2023-09-26 11:50:00,140.83,141.01,140.81,140.94,11230.0,137.2554,137.4309,137.2359,137.3626,11230.0
2023-09-26 11:55:00,140.94,140.94,140.86,140.91,12033.0,137.3626,137.3626,137.2847,137.3334,12033.0
2023-09-26 12:00:00,140.92,141.05,140.89,141.0,18738.0,137.3431,137.4698,137.3139,137.4211,18738.0
2023-09-26 12:05:00,141.0,141.17,141.0,141.15,29016.0,137.4211,137.5868,137.4211,137.5673,29016.0
2023-09-26 12:10:00,141.15,141.22,141.15,141.18,21511.0,137.5673,137.6355,137.5673,137.5965,21511.0
2023-09-26 12:15:00,141.16,141.2,141.06,141.14,48589.0,137.5771,137.616,137.4796,137.5576,48589.0
2023-09-26 12:20:00,141.12,141.28,141.07,141.28,10590.0,137.5381,137.694,137.4893,137.694,10590.0
2023-09-26 12:25:00,141.23,141.25,141.15,141.2,13575.0,137.6453,137.6648,137.5673,137.616,13575.0
2023-09-26 12:30:00,141.2,141.21,141.09,141.09,53021.0,137.616,137.6258,137.5088,137.5088,53021.0
2023-09-26 12:35:00,141.09,141.17,140.93,140.93,23778.0,137.5088,137.5868,137.3529,137.3529,23778.0
2023-09-26 12:40:00,140.94,140.98,140.9,140.95,13557.0,137.3626,137.4016,137.3237,137.3724,13557.0
2023-09-26 12:45:00,140.95,141.0,140.82,140.86,9352.0,137.3724,137.4211,137.2457,137.2847,9352.0
2023-09-26 12:50:00,140.86,140.86,140.77,140.85,7092.0,137.2847,137.2847,137.197,137.2749,7092.0
2023-09-26 12:55:00,140.85,140.96,140.84,140.85,13837.0,137.2749,137.3821,137.2652,137.2749,13837.0
2023-09-26 13:00:00,140.82,140.9,140.75,140.9,14637.0,137.2457,137.3237,137.1775,137.3237,14637.0
2023-09-26 13:05:00,140.88,140.92,140.72,140.91,15248.0,137.3042,137.3431,137.1482,137.3334,15248.0
2023-09-26 13:10:00,140.9,141.03,140.88,140.96,25031.0,137.3237,137.4504,137.3042,137.3821,25031.0
2023-09-26 13:15:00,140.96,141.02,140.82,140.84,17484.0,137.3821,137.4406,137.2457,137.2652,17484.0
2023-09-26 13:20:00,140.85,141.0,140.85,141.0,16156.0,137.2749,137.4211,137.2749,137.4211,16156.0
2023-09-26 13:25:00,140.99,141.03,140.9,140.9,52911.0,137.4114,137.4504,137.3237,137.3237,52911.0
2023-09-26 13:30:00,140.9,141.02,140.83,140.83,19173.0,137.3237,137.4406,137.2554,137.2554,19173.0
2023-09-26 13:35:00,140.81,140.83,140.67,140.68,15094.0,137.2359,137.2554,137.0995,137.1092,15094.0
2023-09-26 13:40:00,140.67,140.68,140.56,140.68,16706.0,137.0995,137.1092,136.9923,137.1092,16706.0
2023-09-26 13:45:00,140.69,140.71,140.59,140.59,11201.0,137.119,137.1385,137.0215,137.0215,11201.0
2023-09-26 13:50:00,140.61,140.73,140.55,140.63,17291.0,137.041,137.158,136.9825,137.0605,17291.0
2023-09-26 13:55:00,140.63,140.83,140.63,140.78,34952.0,137.0605,137.2554,137.0605,137.2067,34952.0
2023-09-26 14:00:00,140.8,140.96,140.73,140.93,22179.0,137.2262,137.3821,137.158,137.3529,22179.0
2023-09-26 14:05:00,140.95,140.98,140.87,140.88,14390.0,137.3724,137.4016,137.2944,137.3042,14390.0
2023-09-26 14:10:00,140.88,140.92,140.85,140.92,12534.0,137.3042,137.3431,137.2749,137.3431,12534.0
2023-09-26 14:15:00,140.93,141.04,140.92,141.02,15959.0,137.3529,137.4601,137.3431,137.4406,15959.0
2023-09-26 14:20:00,141.05,141.1,140.92,141.06,18178.0,137.4698,137.5186,137.3431,137.4796,18178.0
2023-09-26 14:25:00,141.04,141.04,140.9,140.9,10091.0,137.4601,137.4601,137.3237,137.3237,10091.0
2023-09-26 14:30:00,140.91,141.02,140.89,140.97,10747.0,137.3334,137.4406,137.3139,137.3919,10747.0
2023-09-26 14:35:00,140.97,140.98,140.83,140.87,15268.0,137.3919,137.4016,137.2554,137.2944,15268.0
2023-09-26 14:40:00,140.87,140.95,140.84,140.95,13895.0,137.2944,137.3724,137.2652,137.3724,13895.0
2023-09-26 14:45:00,140.96,141.04,140.96,141.02,14594.0,137.3821,137.4601,137.3821,137.4406,14594.0
2023-09-26 14:50:00,141.02,141.06,140.94,141.06,20856.0,137.4406,137.4796,137.3626,137.4796,20856.0
2023-09-26 14:55:00,141.07,141.09,140.99,140.99,25908.0,137.4893,137.5088,137.4114,137.4114,25908.0
2023-09-26 15:00:00,140.97,140.97,140.73,140.8,28574.0,137.3919,137.3919,137.158,137.2262,28574.0
2023-09-26 15:05:00,140.81,140.89,140.8,140.86,14820.0,137.2359,137.3139,137.2262,137.2847,14820.0
2023-09-26 15:10:00,140.85,140.97,140.83,140.92,17285.0,137.2749,137.3919,137.2554,137.3431,17285.0
2023-09-26 15:15:00,140.93,140.93,140.71,140.74,34158.0,137.3529,137.3529,137.1385,137.1677,34158.0
2023-09-26 15:20:00,140.73,140.75,140.57,140.58,24018.0,137.158,137.1775,137.002,137.0118,24018.0
2023-09-26 15:25:00,140.58,140.62,140.37,140.4,42038.0,137.0118,137.0508,136.8071,136.8363,42038.0
2023-09-26 15:30:00,140.4,140.45,140.22,140.22,28813.0,136.8363,136.8851,136.6609,136.6609,28813.0
2023-09-26 15:35:00,140.24,140.31,140.2,140.24,35924.0,136.6804,136.7486,136.6414,136.6804,35924.0
2023-09-26 15:40:00,140.23,140.42,140.23,140.38,44007.0,136.6707,136.8558,136.6707,136.8169,44007.0
2023-09-26 15:45:00,140.38,140.54,140.24,140.5,90265.0,136.8169,136.9728,136.6804,136.9338,90265.0
2023-09-26 15:50:00,140.5,140.51,140.26,140.26,93760.0,136.9338,136.9436,136.6999,136.6999,93760.0
2023-09-26 15:55:00,140.25,140.5,140.25,140.44,200132.0,136.6902,136.9338,136.6902,136.8753,200132.0
2023-09-27 09:30:00,140.31,140.84,140.31,140.5,51213.0,136.7486,137.2652,136.7486,136.9338,51213.0
2023-09-27 09:35:00,140.56,140.57,140.29,140.57,21396.0,136.9923,137.002,136.7291,137.002,21396.0
2023-09-27 09:40:00,140.67,140.8,140.56,140.8,16734.0,137.0995,137.2262,136.9923,137.2262,16734.0
2023-09-27 09:45:00,140.74,140.78,140.22,140.24,22628.0,137.1677,137.2067,136.6609,136.6804,22628.0
2023-09-27 09:50:00,140.24,140.34,139.93,139.93,46503.0,136.6804,136.7779,136.3783,136.3783,46503.0
2023-09-27 09:55:00,139.94,140.11,139.83,139.84,32010.0,136.388,136.5537,136.2808,136.2906,32010.0
2023-09-27 10:00:00,139.82,140.05,139.8,140.01,21271.0,136.2711,136.4952,136.2516,136.4562,21271.0
2023-09-27 10:05:00,140.03,140.07,139.84,139.9,21375.0,136.4757,136.5147,136.2906,136.349,21375.0
2023-09-27 10:10:00,139.87,140.08,139.87,140.08,11939.0,136.3198,136.5245,136.3198,136.5245,11939.0
2023-09-27 10:15:00,140.1,140.27,140.07,140.09,15534.0,136.544,136.7096,136.5147,136.5342,15534.0
2023-09-27 10:20:00,140.09,140.3,140.02,140.19,26493.0,136.5342,136.7389,136.466,136.6317,26493.0
2023-09-27 10:25:00,140.17,140.17,139.88,139.96,15960.0,136.6122,136.6122,136.3295,136.4075,15960.0
2023-09-27 10:30:00,139.97,140.05,139.87,140.03,14299.0,136.4173,136.4952,136.3198,136.4757,14299.0
2023-09-27 10:35:00,140.02,140.02,139.9,139.91,13283.0,136.466,136.466,136.349,136.3588,13283.0
2023-09-27 10:40:00,139.89,139.91,139.82,139.9,14279.0,136.3393,136.3588,136.2711,136.349,14279.0
2023-09-27 10:45:00,139.86,139.89,139.68,139.75,19173.0,136.3101,136.3393,136.1346,136.2028,19173.0
2023-09-27 10:50:00,139.75,139.8,139.64,139.69,16040.0,136.2028,136.2516,136.0956,136.1444,16040.0
2023-09-27 10:55:00,139.69,139.71,139.45,139.45,22584.0,136.1444,136.1639,135.9105,135.9105,22584.0
2023-09-27 11:00:00,139.45,139.46,139.18,139.22,44029.0,135.9105,135.9202,135.6473,135.6863,44029.0
2023-09-27 11:05:00,139.24,139.32,139.06,139.32,22016.0,135.7058,135.7838,135.5304,135.7838,22016.0
2023-09-27 11:10:00,139.32,139.5,139.32,139.44,44362.0,135.7838,135.9592,135.7838,135.9007,44362.0
2023-09-27 11:15:00,139.42,139.54,139.37,139.5,14970.0,135.8812,135.9982,135.8325,135.9592,14970.0
2023-09-27 11:20:00,139.48,139.61,139.43,139.5,15429.0,135.9397,136.0664,135.891,135.9592,15429.0
2023-09-27 11:25:00,139.5,139.65,139.49,139.62,8475.0,135.9592,136.1054,135.9494,136.0761,8475.0
2023-09-27 11:30:00,139.61,139.65,139.5,139.5,11400.0,136.0664,136.1054,135.9592,135.9592,11400.0
2023-09-27 11:35:00,139.5,139.55,139.48,139.51,12070.0,135.9592,136.0079,135.9397,135.9689,12070.0
2023-09-27 11:40:00,139.53,139.67,139.52,139.67,11692.0,135.9884,136.1249,135.9787,136.1249,11692.0
2023-09-27 11:45:00,139.68,139.76,139.64,139.72,16125.0,136.1346,136.2126,136.0956,136.1736,16125.0
2023-09-27 11:50:00,139.72,139.74,139.66,139.68,11405.0,136.1736,136.1931,136.1151,136.1346,11405.0
2023-09-27 11:55:00,139.67,139.69,139.58,139.61,17807.0,136.1249,136.1444,136.0372,136.0664,17807.0
2023-09-27 12:00:00,139.63,139.63,139.49,139.49,7116.0,136.0859,136.0859,135.9494,135.9494,7116.0
2023-09-27 12:05:00,139.5,139.64,139.49,139.64,15702.0,135.9592,136.0956,135.9494,136.0956,15702.0
2023-09-27 12:10:00,139.65,139.72,139.62,139.72,9645.0,136.1054,136.1736,136.0761,136.1736,9645.0
2023-09-27 12:15:00,139.72,139.72,139.6,139.68,17404.0,136.1736,136.1736,136.0567,136.1346,17404.0
2023-09-27 12:20:00,139.67,139.68,139.47,139.51,10843.0,136.1249,136.1346,135.93,135.9689,10843.0
2023-09-27 12:25:00,139.54,139.61,139.47,139.61,12346.0,135.9982,136.0664,135.93,136.0664,12346.0
2023-09-27 12:30:00,139.6,139.67,139.57,139.59,7804.0,136.0567,136.1249,136.0274,136.0469,7804.0
2023-09-27 12:35:00,139.6,139.61,139.49,139.55,4906.0,136.0567,136.0664,135.9494,136.0079,4906.0
2023-09-27 12:40:00,139.54,139.69,139.53,139.62,6891.0,135.9982,136.1444,135.9884,136.0761,6891.0
2023-09-27 12:45:00,139.64,139.65,139.53,139.53,4595.0,136.0956,136.1054,135.9884,135.9884,4595.0
2023-09-27 12:50:00,139.53,139.59,139.49,139.57,8562.0,135.9884,136.0469,135.9494,136.0274,8562.0
2023-09-27 12:55:00,139.57,139.58,139.5,139.53,9715.0,136.0274,136.0372,135.9592,135.9884,9715.0
2023-09-27 13:00:00,139.55,139.6,139.54,139.56,8362.0,136.0079,136.0567,135.9982,136.0177,8362.0
2023-09-27 13:05:00,139.56,139.56,139.42,139.42,12943.0,136.0177,136.0177,135.8812,135.8812,12943.0
2023-09-27 13:10:00,139.44,139.5,139.33,139.33,7495.0,135.9007,135.9592,135.7935,135.7935,7495.0
2023-09-27 13:15:00,139.31,139.33,139.0,139.02,11123.0,135.774,135.7935,135.4719,135.4914,11123.0
2023-09-27 13:20:00,139.05,139.05,138.97,139.01,12778.0,135.5206,135.5206,135.4426,135.4816,12778.0
2023-09-27 13:25:00,139.02,139.02,138.89,138.97,7914.0,135.4914,135.4914,135.3647,135.4426,7914.0
2023-09-27 13:30:00,138.93,138.96,138.89,138.92,6830.0,135.4037,135.4329,135.3647,135.3939,6830.0
2023-09-27 13:35:00,138.91,138.93,138.77,138.86,12740.0,135.3842,135.4037,135.2477,135.3354,12740.0
2023-09-27 13:40:00,138.85,138.89,138.76,138.8,8341.0,135.3257,135.3647,135.238,135.277,8341.0
2023-09-27 13:45:00,138.81,138.81,138.7,138.75,5390.0,135.2867,135.2867,135.1795,135.2282,5390.0
2023-09-27 13:50:00,138.77,138.77,138.64,138.67,14083.0,135.2477,135.2477,135.121,135.1503,14083.0
2023-09-27 13:55:00,138.68,138.77,138.63,138.77,7539.0,135.16,135.2477,135.1113,135.2477,7539.0
2023-09-27 14:00:00,138.77,138.94,138.7,138.94,21902.0,135.2477,135.4134,135.1795,135.4134,21902.0
2023-09-27 14:05:00,138.96,139.2,138.96,139.16,29808.0,135.4329,135.6668,135.4329,135.6278,29808.0
2023-09-27 14:10:00,139.15,139.43,139.12,139.42,19707.0,135.6181,135.891,135.5888,135.8812,19707.0
2023-09-27 14:15:00,139.44,139.47,139.26,139.33,43182.0,135.9007,135.93,135.7253,135.7935,43182.0
2023-09-27 14:20:00,139.34,139.39,139.3,139.35,18162.0,135.8032,135.852,135.7643,135.813,18162.0
2023-09-27 14:25:00,139.34,139.5,139.32,139.47,14880.0,135.8032,135.9592,135.7838,135.93,14880.0
2023-09-27 14:30:00,139.47,139.67,139.47,139.65,15420.0,135.93,136.1249,135.93,136.1054,15420.0
2023-09-27 14:35:00,139.68,139.94,139.68,139.91,20771.0,136.1346,136.388,136.1346,136.3588,20771.0
2023-09-27 14:40:00,139.94,139.94,139.76,139.8,15139.0,136.388,136.388,136.2126,136.2516,15139.0
2023-09-27 14:45:00,139.84,140.04,139.81,139.98,20556.0,136.2906,136.4855,136.2613,136.427,20556.0
2023-09-27 14:50:00,139.96,140.01,139.86,139.92,35460.0,136.4075,136.4562,136.3101,136.3685,35460.0
2023-09-27 14:55:00,139.93,139.97,139.84,139.86,23952.0,136.3783,136.4173,136.2906,136.3101,23952.0
2023-09-27 15:00:00,139.86,140.04,139.8,140.04,88622.0,136.3101,136.4855,136.2516,136.4855,88622.0
2023-09-27 15:05:00,140.03,140.12,139.92,140.0,23291.0,136.4757,136.5635,136.3685,136.4465,23291.0
2023-09-27 15:10:00,140.03,140.15,139.98,140.03,26480.0,136.4757,136.5927,136.427,136.4757,26480.0
2023-09-27 15:15:00,140.06,140.08,139.88,139.88,12026.0,136.505,136.5245,136.3295,136.3295,12026.0
2023-09-27 15:20:00,139.91,139.92,139.73,139.75,14017.0,136.3588,136.3685,136.1834,136.2028,14017.0
2023-09-27 15:25:00,139.74,139.77,139.68,139.69,12355.0,136.1931,136.2223,136.1346,136.1444,12355.0
2023-09-27 15:30:00,139.68,139.69,139.63,139.67,24774.0,136.1346,136.1444,136.0859,136.1249,24774.0
2023-09-27 15:35:00,139.67,139.71,139.58,139.58,20086.0,136.1249,136.1639,136.0372,136.0372,20086.0
2023-09-27 15:40:00,139.58,139.58,139.4,139.48,56166.0,136.0372,136.0372,135.8617,135.9397,56166.0
2023-09-27 15:45:00,139.47,139.64,139.4,139.64,127278.0,135.93,136.0956,135.8617,136.0956,127278.0
2023-09-27 15:50:00,139.64,139.88,139.64,139.72,73978.0,136.0956,136.3295,136.0956,136.1736,73978.0
2023-09-27 15:55:00,139.71,139.83,139.61,139.76,197873.0,136.1639,136.2808,136.0664,136.2126,197873.0
2023-09-28 09:30:00,140.09,140.73,140.09,140.73,49136.0,136.5342,137.158,136.5342,137.158,49136.0
2023-09-28 09:35:00,140.63,140.76,140.36,140.45,30143.0,137.0605,137.1872,136.7974,136.8851,30143.0
2023-09-28 09:40:00,140.39,140.47,140.06,140.07,42770.0,136.8266,136.9046,136.505,136.5147,42770.0
2023-09-28 09:45:00,140.11,140.21,139.89,139.94,22747.0,136.5537,136.6512,136.3393,136.388,22747.0
2023-09-28 09:50:00,139.94,140.38,139.88,140.38,16207.0,136.388,136.8169,136.3295,136.8169,16207.0
2023-09-28 09:55:00,140.41,140.54,140.29,140.43,24102.0,136.8461,136.9728,136.7291,136.8656,24102.0
2023-09-28 10:00:00,140.46,140.69,140.45,140.59,12334.0,136.8948,137.119,136.8851,137.0215,12334.0
2023-09-28 10:05:00,140.61,140.65,140.48,140.65,9388.0,137.041,137.08,136.9143,137.08,9388.0
2023-09-28 10:10:00,140.68,140.71,140.51,140.53,13973.0,137.1092,137.1385,136.9436,136.963,13973.0
2023-09-28 10:15:00,140.52,140.54,140.24,140.28,26054.0,136.9533,136.9728,136.6804,136.7194,26054.0
2023-09-28 10:20:00,140.27,140.29,140.07,140.1,10312.0,136.7096,136.7291,136.5147,136.544,10312.0
2023-09-28 10:25:00,140.08,140.12,139.95,139.96,7748.0,136.5245,136.5635,136.3978,136.4075,7748.0
2023-09-28 10:30:00,139.89,139.89,139.53,139.58,10844.0,136.3393,136.3393,135.9884,136.0372,10844.0
2023-09-28 10:35:00,139.58,139.87,139.58,139.72,15895.0,136.0372,136.3198,136.0372,136.1736,15895.0
2023-09-28 10:40:00,139.74,139.74,139.55,139.61,20987.0,136.1931,136.1931,136.0079,136.0664,20987.0
2023-09-28 10:45:00,139.6,139.7,139.57,139.58,29833.0,136.0567,136.1541,136.0274,136.0372,29833.0
2023-09-28 10:50:00,139.59,139.64,139.39,139.56,18207.0,136.0469,136.0956,135.852,136.0177,18207.0
2023-09-28 10:55:00,139.56,139.63,139.49,139.59,8966.0,136.0177,136.0859,135.9494,136.0469,8966.0
2023-09-28 11:00:00,139.57,139.67,139.41,139.41,13198.0,136.0274,136.1249,135.8715,135.8715,13198.0
2023-09-28 11:05:00,139.39,139.5,139.34,139.44,14508.0,135.852,135.9592,135.8032,135.9007,14508.0
2023-09-28 11:10:00,139.44,139.48,139.26,139.29,13076.0,135.9007,135.9397,135.7253,135.7545,13076.0
2023-09-28 11:15:00,139.27,139.38,139.22,139.22,14679.0,135.735,135.8422,135.6863,135.6863,14679.0
2023-09-28 11:20:00,139.25,139.44,139.24,139.44,42677.0,135.7155,135.9007,135.7058,135.9007,42677.0
2023-09-28 11:25:00,139.44,139.47,139.35,139.39,27845.0,135.9007,135.93,135.813,135.852,27845.0
2023-09-28 11:30:00,139.4,139.73,139.38,139.65,35474.0,135.8617,136.1834,135.8422,136.1054,35474.0
2023-09-28 11:35:00,139.66,139.82,139.65,139.66,14513.0,136.1151,136.2711,136.1054,136.1151,14513.0
2023-09-28 11:40:00,139.68,140.02,139.65,139.97,23966.0,136.1346,136.466,136.1054,136.4173,23966.0
2023-09-28 11:45:00,139.97,139.99,139.82,139.91,20952.0,136.4173,136.4368,136.2711,136.3588,20952.0
2023-09-28 11:50:00,139.93,139.96,139.87,139.9,15445.0,136.3783,136.4075,136.3198,136.349,15445.0
2023-09-28 11:55:00,139.9,140.0,139.83,139.99,15905.0,136.349,136.4465,136.2808,136.4368,15905.0
2023-09-28 12:00:00,139.99,140.25,139.98,140.23,13312.0,136.4368,136.6902,136.427,136.6707,13312.0
2023-09-28 12:05:00,140.21,140.32,140.21,140.22,11202.0,136.6512,136.7584,136.6512,136.6609,11202.0
2023-09-28 12:10:00,140.26,140.33,140.24,140.25,12744.0,136.6999,136.7681,136.6804,136.6902,12744.0
2023-09-28 12:15:00,140.23,140.32,140.21,140.32,19553.0,136.6707,136.7584,136.6512,136.7584,19553.0
2023-09-28 12:20:00,140.29,140.4,140.29,140.34,10485.0,136.7291,136.8363,136.7291,136.7779,10485.0
2023-09-28 12:25:00,140.33,140.43,140.3,140.39,16498.0,136.7681,136.8656,136.7389,136.8266,16498.0
2023-09-28 12:30:00,140.41,140.42,140.21,140.23,8460.0,136.8461,136.8558,136.6512,136.6707,8460.0
2023-09-28 12:35:00,140.25,140.26,140.16,140.2,16592.0,136.6902,136.6999,136.6024,136.6414,16592.0
2023-09-28 12:40:00,140.19,140.21,140.11,140.12,6120.0,136.6317,136.6512,136.5537,136.5635,6120.0
2023-09-28 12:45:00,140.12,140.16,140.04,140.09,17872.0,136.5635,136.6024,136.4855,136.5342,17872.0
2023-09-28 12:50:00,140.12,140.27,140.07,140.08,12758.0,136.5635,136.7096,136.5147,136.5245,12758.0
2023-09-28 12:55:00,140.09,140.13,140.02,140.12,12680.0,136.5342,136.5732,136.466,136.5635,12680.0
2023-09-28 13:00:00,140.1,140.16,139.91,139.91,9331.0,136.544,136.6024,136.3588,136.3588,9331.0
2023-09-28 13:05:00,139.86,139.96,139.84,139.92,14257.0,136.3101,136.4075,136.2906,136.3685,14257.0
2023-09-28 13:10:00,139.94,139.94,139.89,139.93,5817.0,136.388,136.388,136.3393,136.3783,5817.0
2023-09-28 13:15:00,139.9,139.9,139.8,139.82,9681.0,136.349,136.349,136.2516,136.2711,9681.0
2023-09-28 13:20:00,139.85,140.05,139.84,140.0,8712.0,136.3003,136.4952,136.2906,136.4465,8712.0
2023-09-28 13:25:00,139.99,139.99,139.9,139.94,7190.0,136.4368,136.4368,136.349,136.388,7190.0
2023-09-28 13:30:00,139.95,139.99,139.87,139.89,7914.0,136.3978,136.4368,136.3198,136.3393,7914.0
2023-09-28 13:35:00,139.88,139.93,139.84,139.88,11400.0,136.3295,136.3783,136.2906,136.3295,11400.0
2023-09-28 13:40:00,139.86,139.86,139.74,139.74,9071.0,136.3101,136.3101,136.1931,136.1931,9071.0
2023-09-28 13:45:00,139.74,139.77,139.69,139.71,11061.0,136.1931,136.2223,136.1444,136.1639,11061.0
2023-09-28 13:50:00,139.72,139.72,139.55,139.56,7964.0,136.1736,136.1736,136.0079,136.0177,7964.0
2023-09-28 13:55:00,139.56,139.58,139.52,139.58,14139.0,136.0177,136.0372,135.9787,136.0372,14139.0
2023-09-28 14:00:00,139.6,139.61,139.51,139.52,10649.0,136.0567,136.0664,135.9689,135.9787,10649.0
2023-09-28 14:05:00,139.53,139.69,139.51,139.66,11305.0,135.9884,136.1444,135.9689,136.1151,11305.0
2023-09-28 14:10:00,139.66,139.78,139.63,139.78,12005.0,136.1151,136.2321,136.0859,136.2321,12005.0
2023-09-28 14:15:00,139.76,139.83,139.69,139.79,11559.0,136.2126,136.2808,136.1444,136.2418,11559.0
2023-09-28 14:20:00,139.8,139.83,139.75,139.76,9608.0,136.2516,136.2808,136.2028,136.2126,9608.0
2023-09-28 14:25:00,139.76,139.85,139.75,139.78,8771.0,136.2126,136.3003,136.2028,136.2321,8771.0
2023-09-28 14:30:00,139.76,139.77,139.63,139.66,14869.0,136.2126,136.2223,136.0859,136.1151,14869.0
2023-09-28 14:35:00,139.64,139.66,139.56,139.61,10699.0,136.0956,136.1151,136.0177,136.0664,10699.0
2023-09-28 14:40:00,139.62,139.7,139.61,139.69,16632.0,136.0761,136.1541,136.0664,136.1444,16632.0
2023-09-28 14:45:00,139.68,139.73,139.55,139.55,18979.0,136.1346,136.1834,136.0079,136.0079,18979.0
2023-09-28 14:50:00,139.56,139.61,139.55,139.58,17208.0,136.0177,136.0664,136.0079,136.0372,17208.0
2023-09-28 14:55:00,139.59,139.65,139.54,139.63,14097.0,136.0469,136.1054,135.9982,136.0859,14097.0
2023-09-28 15:00:00,139.65,139.66,139.59,139.66,8897.0,136.1054,136.1151,136.0469,136.1151,8897.0
2023-09-28 15:05:00,139.66,139.67,139.56,139.62,16462.0,136.1151,136.1249,136.0177,136.0761,16462.0
2023-09-28 15:10:00,139.61,139.7,139.6,139.66,14111.0,136.0664,136.1541,136.0567,136.1151,14111.0
2023-09-28 15:15:00,139.65,139.79,139.64,139.76,21914.0,136.1054,136.2418,136.0956,136.2126,21914.0
2023-09-28 15:20:00,139.77,139.78,139.73,139.73,14314.0,136.2223,136.2321,136.1834,136.1834,14314.0
2023-09-28 15:25:00,139.74,139.99,139.73,139.92,23187.0,136.1931,136.4368,136.1834,136.3685,23187.0
2023-09-28 15:30:00,139.94,139.95,139.74,139.76,31269.0,136.388,136.3978,136.1931,136.2126,31269.0
2023-09-28 15:35:00,139.75,139.75,139.55,139.62,31687.0,136.2028,136.2028,136.0079,136.0761,31687.0
2023-09-28 15:40:00,139.61,139.69,139.56,139.61,43306.0,136.0664,136.1444,136.0177,136.0664,43306.0
2023-09-28 15:45:00,139.62,139.73,139.58,139.71,41029.0,136.0761,136.1834,136.0372,136.1639,41029.0
2023-09-28 15:50:00,139.74,139.8,139.64,139.69,52100.0,136.1931,136.2516,136.0956,136.1444,52100.0
2023-09-28 15:55:00,139.67,139.84,139.57,139.69,178429.0,136.1249,136.2906,136.0274,136.1444,178429.0
2023-09-29 09:30:00,139.51,140.43,139.51,140.15,37940.0,135.9689,136.8656,135.9689,136.5927,37940.0
2023-09-29 09:35:00,140.1,140.3,139.99,140.14,15534.0,136.544,136.7389,136.4368,136.5829,15534.0
2023-09-29 09:40:00,140.16,140.42,140.16,140.34,12170.0,136.6024,136.8558,136.6024,136.7779,12170.0
2023-09-29 09:45:00,140.33,140.39,139.96,140.25,15040.0,136.7681,136.8266,136.4075,136.6902,15040.0
2023-09-29 09:50:00,140.25,140.25,140.07,140.09,19046.0,136.6902,136.6902,136.5147,136.5342,19046.0
2023-09-29 09:55:00,140.12,140.24,140.12,140.22,8277.0,136.5635,136.6804,136.5635,136.6609,8277.0
2023-09-29 10:00:00,140.21,140.4,140.17,140.33,35428.0,136.6512,136.8363,136.6122,136.7681,35428.0
2023-09-29 10:05:00,140.35,140.43,140.3,140.4,11855.0,136.7876,136.8656,136.7389,136.8363,11855.0
2023-09-29 10:10:00,140.41,140.44,140.23,140.25,22963.0,136.8461,136.8753,136.6707,136.6902,22963.0
2023-09-29 10:15:00,140.2,140.34,140.19,140.31,10598.0,136.6414,136.7779,136.6317,136.7486,10598.0
2023-09-29 10:20:00,140.29,140.35,140.19,140.25,19564.0,136.7291,136.7876,136.6317,136.6902,19564.0
2023-09-29 10:25:00,140.27,140.34,140.19,140.24,18294.0,136.7096,136.7779,136.6317,136.6804,18294.0
2023-09-29 10:30:00,140.26,140.33,140.2,140.21,9473.0,136.6999,136.7681,136.6414,136.6512,9473.0
2023-09-29 10:35:00,140.16,140.18,140.07,140.18,9310.0,136.6024,136.6219,136.5147,136.6219,9310.0
2023-09-29 10:40:00,140.19,140.31,140.16,140.3,6348.0,136.6317,136.7486,136.6024,136.7389,6348.0
2023-09-29 10:45:00,140.28,140.38,140.23,140.35,13329.0,136.7194,136.8169,136.6707,136.7876,13329.0
2023-09-29 10:50:00,140.35,140.36,140.25,140.26,13064.0,136.7876,136.7974,136.6902,136.6999,13064.0
2023-09-29 10:55:00,140.24,140.26,140.12,140.26,5790.0,136.6804,136.6999,136.5635,136.6999,5790.0
2023-09-29 11:00:00,140.27,140.29,140.15,140.16,11300.0,136.7096,136.7291,136.5927,136.6024,11300.0
2023-09-29 11:05:00,140.17,140.26,140.13,140.21,19684.0,136.6122,136.6999,136.5732,136.6512,19684.0
2023-09-29 11:10:00,140.22,140.5,140.22,140.39,15360.0,136.6609,136.9338,136.6609,136.8266,15360.0
2023-09-29 11:15:00,140.42,140.46,140.26,140.31,25235.0,136.8558,136.8948,136.6999,136.7486,25235.0
2023-09-29 11:20:00,140.31,140.61,140.29,140.6,16000.0,136.7486,137.041,136.7291,137.0313,16000.0
2023-09-29 11:25:00,140.6,140.65,140.47,140.53,27185.0,137.0313,137.08,136.9046,136.963,27185.0
2023-09-29 11:30:00,140.55,140.66,140.4,140.4,22322.0,136.9825,137.0897,136.8363,136.8363,22322.0
2023-09-29 11:35:00,140.43,140.51,140.25,140.35,11510.0,136.8656,136.9436,136.6902,136.7876,11510.0
2023-09-29 11:40:00,140.31,140.4,140.22,140.25,15411.0,136.7486,136.8363,136.6609,136.6902,15411.0
2023-09-29 11:45:00,140.25,140.32,140.19,140.32,17742.0,136.6902,136.7584,136.6317,136.7584,17742.0
2023-09-29 11:50:00,140.31,140.39,140.24,140.31,10528.0,136.7486,136.8266,136.6804,136.7486,10528.0
2023-09-29 11:55:00,140.31,140.35,140.25,140.28,9156.0,136.7486,136.7876,136.6902,136.7194,9156.0
2023-09-29 12:00:00,140.3,140.47,140.23,140.46,20133.0,136.7389,136.9046,136.6707,136.8948,20133.0
2023-09-29 12:05:00,140.48,140.57,140.47,140.56,7236.0,136.9143,137.002,136.9046,136.9923,7236.0
2023-09-29 12:10:00,140.52,140.69,140.51,140.63,12407.0,136.9533,137.119,136.9436,137.0605,12407.0
2023-09-29 12:15:00,140.62,140.72,140.59,140.71,13786.0,137.0508,137.1482,137.0215,137.1385,13786.0
2023-09-29 12:20:00,140.72,140.81,140.69,140.71,10123.0,137.1482,137.2359,137.119,137.1385,10123.0
2023-09-29 12:25:00,140.72,140.89,140.72,140.75,19143.0,137.1482,137.3139,137.1482,137.1775,19143.0
2023-09-29 12:30:00,140.79,140.87,140.77,140.84,11816.0,137.2164,137.2944,137.197,137.2652,11816.0
2023-09-29 12:35:00,140.86,140.87,140.68,140.71,20381.0,137.2847,137.2944,137.1092,137.1385,20381.0
2023-09-29 12:40:00,140.7,140.72,140.45,140.45,6051.0,137.1287,137.1482,136.8851,136.8851,6051.0
2023-09-29 12:45:00,140.43,140.51,140.2,140.24,6154.0,136.8656,136.9436,136.6414,136.6804,6154.0
2023-09-29 12:50:00,140.24,140.24,140.11,140.14,14344.0,136.6804,136.6804,136.5537,136.5829,14344.0
2023-09-29 12:55:00,140.16,140.21,140.12,140.19,14266.0,136.6024,136.6512,136.5635,136.6317,14266.0
2023-09-29 13:00:00,140.2,140.2,140.07,140.15,14510.0,136.6414,136.6414,136.5147,136.5927,14510.0
2023-09-29 13:05:00,140.15,140.15,139.97,140.1,11589.0,136.5927,136.5927,136.4173,136.544,11589.0
2023-09-29 13:10:00,140.11,140.13,139.95,139.97,20546.0,136.5537,136.5732,136.3978,136.4173,20546.0
2023-09-29 13:15:00,139.96,140.0,139.88,140.0,14863.0,136.4075,136.4465,136.3295,136.4465,14863.0
2023-09-29 13:20:00,140.03,140.03,139.8,139.8,7300.0,136.4757,136.4757,136.2516,136.2516,7300.0
2023-09-29 13:25:00,139.85,140.04,139.82,140.04,9223.0,136.3003,136.4855,136.2711,136.4855,9223.0
2023-09-29 13:30:00,140.07,140.12,140.04,140.07,5069.0,136.5147,136.5635,136.4855,136.5147,5069.0
2023-09-29 13:35:00,140.07,140.21,140.06,140.21,7111.0,136.5147,136.6512,136.505,136.6512,7111.0
2023-09-29 13:40:00,140.19,140.3,140.15,140.27,8707.0,136.6317,136.7389,136.5927,136.7096,8707.0
2023-09-29 13:45:00,140.28,140.28,140.03,140.03,11199.0,136.7194,136.7194,136.4757,136.4757,11199.0
2023-09-29 13:50:00,140.03,140.04,139.91,139.98,10988.0,136.4757,136.4855,136.3588,136.427,10988.0
2023-09-29 13:55:00,139.97,139.97,139.83,139.88,6287.0,136.4173,136.4173,136.2808,136.3295,6287.0
2023-09-29 14:00:00,139.89,139.94,139.79,139.87,13398.0,136.3393,136.388,136.2418,136.3198,13398.0
2023-09-29 14:05:00,139.92,140.08,139.91,140.05,11740.0,136.3685,136.5245,136.3588,136.4952,11740.0
2023-09-29 14:10:00,140.05,140.07,139.92,139.92,10648.0,136.4952,136.5147,136.3685,136.3685,10648.0
2023-09-29 14:15:00,139.93,139.93,139.81,139.93,11569.0,136.3783,136.3783,136.2613,136.3783,11569.0
2023-09-29 14:20:00,139.93,140.07,139.92,140.07,16400.0,136.3783,136.5147,136.3685,136.5147,16400.0
2023-09-29 14:25:00,140.09,140.1,139.88,139.88,22277.0,136.5342,136.544,136.3295,136.3295,22277.0
2023-09-29 14:30:00,139.88,139.93,139.75,139.8,25691.0,136.3295,136.3783,136.2028,136.2516,25691.0
2023-09-29 14:35:00,139.81,139.84,139.75,139.78,8765.0,136.2613,136.2906,136.2028,136.2321,8765.0
2023-09-29 14:40:00,139.78,140.03,139.77,139.96,9754.0,136.2321,136.4757,136.2223,136.4075,9754.0
2023-09-29 14:45:00,139.93,140.02,139.9,139.95,8211.0,136.3783,136.466,136.349,136.3978,8211.0
2023-09-29 14:50:00,139.96,139.97,139.82,139.88,8855.0,136.4075,136.4173,136.2711,136.3295,8855.0
2023-09-29 14:55:00,139.88,140.2,139.88,140.16,14547.0,136.3295,136.6414,136.3295,136.6024,14547.0
2023-09-29 15:00:00,140.15,140.19,140.02,140.03,12220.0,136.5927,136.6317,136.466,136.4757,12220.0
2023-09-29 15:05:00,140.05,140.14,140.02,140.02,9595.0,136.4952,136.5829,136.466,136.466,9595.0
2023-09-29 15:10:00,140.0,140.2,139.98,140.09,24443.0,136.4465,136.6414,136.427,136.5342,24443.0
2023-09-29 15:15:00,140.1,140.16,140.08,140.13,13543.0,136.544,136.6024,136.5245,136.5732,13543.0
2023-09-29 15:20:00,140.1,140.14,140.05,140.12,18383.0,136.544,136.5829,136.4952,136.5635,18383.0
2023-09-29 15:25:00,140.13,140.23,140.08,140.18,16939.0,136.5732,136.6707,136.5245,136.6219,16939.0
2023-09-29 15:30:00,140.16,140.16,140.07,140.1,22755.0,136.6024,136.6024,136.5147,136.544,22755.0
2023-09-29 15:35:00,140.08,140.15,140.01,140.06,14388.0,136.5245,136.5927,136.4562,136.505,14388.0
2023-09-29 15:40:00,140.07,140.07,139.9,139.93,26817.0,136.5147,136.5147,136.349,136.3783,26817.0
2023-09-29 15:45:00,139.93,140.2,139.91,140.09,39470.0,136.3783,136.6414,136.3588,136.5342,39470.0
2023-09-29 15:50:00,140.07,140.38,140.05,140.12,65706.0,136.5147,136.8169,136.4952,136.5635,65706.0
2023-09-29 15:55:00,140.12,140.17,139.89,140.05,137042.0,136.5635,136.6122,136.3393,136.4952,137042.0
2023-10-02 09:30:00,139.92,140.0,139.2,139.6,53447.0,136.3685,136.4465,135.6668,136.0567,53447.0
2023-10-02 09:35:00,139.67,139.88,139.61,139.67,15753.0,136.1249,136.3295,136.0664,136.1249,15753.0
2023-10-02 09:40:00,139.66,140.2,139.6,140.06,13169.0,136.1151,136.6414,136.0567,136.505,13169.0
2023-10-02 09:45:00,140.06,140.27,139.8,140.27,17509.0,136.505,136.7096,136.2516,136.7096,17509.0
2023-10-02 09:50:00,140.29,140.3,139.95,140.0,11370.0,136.7291,136.7389,136.3978,136.4465,11370.0
2023-10-02 09:55:00,140.0,140.09,139.88,140.03,13357.0,136.4465,136.5342,136.3295,136.4757,13357.0
2023-10-02 10:00:00,140.01,140.45,140.01,140.44,21077.0,136.4562,136.8851,136.4562,136.8753,21077.0
2023-10-02 10:05:00,140.39,140.49,140.22,140.31,18598.0,136.8266,136.9241,136.6609,136.7486,18598.0
2023-10-02 10:10:00,140.3,140.46,140.24,140.36,18239.0,136.7389,136.8948,136.6804,136.7974,18239.0
2023-10-02 10:15:00,140.31,140.35,140.0,140.0,10941.0,136.7486,136.7876,136.4465,136.4465,10941.0
2023-10-02 10:20:00,140.02,140.07,139.89,140.0,14484.0,136.466,136.5147,136.3393,136.4465,14484.0
2023-10-02 10:25:00,140.0,140.14,139.76,139.79,20573.0,136.4465,136.5829,136.2126,136.2418,20573.0
2023-10-02 10:30:00,139.74,139.79,139.47,139.53,18384.0,136.1931,136.2418,135.93,135.9884,18384.0
2023-10-02 10:35:00,139.51,139.78,139.51,139.78,12381.0,135.9689,136.2321,135.9689,136.2321,12381.0
2023-10-02 10:40:00,139.78,139.88,139.61,139.69,12662.0,136.2321,136.3295,136.0664,136.1444,12662.0
2023-10-02 10:45:00,139.69,139.79,139.6,139.78,12058.0,136.1444,136.2418,136.0567,136.2321,12058.0
2023-10-02 10:50:00,139.8,139.96,139.78,139.79,22154.0,136.2516,136.4075,136.2321,136.2418,22154.0
2023-10-02 10:55:00,139.8,139.8,139.63,139.7,17379.0,136.2516,136.2516,136.0859,136.1541,17379.0
2023-10-02 11:00:00,139.68,139.81,139.63,139.71,14480.0,136.1346,136.2613,136.0859,136.1639,14480.0
2023-10-02 11:05:00,139.71,139.74,139.64,139.65,15424.0,136.1639,136.1931,136.0956,136.1054,15424.0
2023-10-02 11:10:00,139.68,139.76,139.64,139.74,11085.0,136.1346,136.2126,136.0956,136.1931,11085.0
2023-10-02 11:15:00,139.72,139.95,139.72,139.9,25631.0,136.1736,136.3978,136.1736,136.349,25631.0
2023-10-02 11:20:00,139.9,140.02,139.89,139.91,9865.0,136.349,136.466,136.3393,136.3588,9865.0
2023-10-02 11:25:00,139.92,139.95,139.84,139.92,8786.0,136.3685,136.3978,136.2906,136.3685,8786.0
2023-10-02 11:30:00,139.91,139.96,139.73,139.74,10589.0,136.3588,136.4075,136.1834,136.1931,10589.0
2023-10-02 11:35:00,139.75,139.75,139.47,139.57,14103.0,136.2028,136.2028,135.93,136.0274,14103.0
2023-10-02 11:40:00,139.53,139.56,139.25,139.32,17658.0,135.9884,136.0177,135.7155,135.7838,17658.0
2023-10-02 11:45:00,139.32,139.34,139.15,139.22,17223.0,135.7838,135.8032,135.6181,135.6863,17223.0
2023-10-02 11:50:00,139.19,139.19,138.78,138.82,15132.0,135.6571,135.6571,135.2575,135.2964,15132.0
2023-10-02 11:55:00,138.86,138.86,138.74,138.81,13490.0,135.3354,135.3354,135.2185,135.2867,13490.0
2023-10-02 12:00:00,138.81,138.93,138.71,138.93,19334.0,135.2867,135.4037,135.1892,135.4037,19334.0
2023-10-02 12:05:00,138.94,138.94,138.54,138.59,13230.0,135.4134,135.4134,135.0236,135.0723,13230.0
2023-10-02 12:10:00,138.6,138.72,138.54,138.71,9297.0,135.082,135.199,135.0236,135.1892,9297.0
2023-10-02 12:15:00,138.7,138.76,138.6,138.62,11053.0,135.1795,135.238,135.082,135.1015,11053.0
2023-10-02 12:20:00,138.6,138.79,138.59,138.78,8659.0,135.082,135.2672,135.0723,135.2575,8659.0
2023-10-02 12:25:00,138.8,138.83,138.7,138.8,10276.0,135.277,135.3062,135.1795,135.277,10276.0
2023-10-02 12:30:00,138.77,138.85,138.74,138.84,6844.0,135.2477,135.3257,135.2185,135.3159,6844.0
2023-10-02 12:35:00,138.84,138.93,138.78,138.92,8742.0,135.3159,135.4037,135.2575,135.3939,8742.0
2023-10-02 12:40:00,138.9,138.92,138.84,138.85,7974.0,135.3744,135.3939,135.3159,135.3257,7974.0
2023-10-02 12:45:00,138.84,138.96,138.8,138.8,19287.0,135.3159,135.4329,135.277,135.277,19287.0
2023-10-02 12:50:00,138.79,138.93,138.76,138.91,8446.0,135.2672,135.4037,135.238,135.3842,8446.0
2023-10-02 12:55:00,138.92,138.94,138.86,138.89,14205.0,135.3939,135.4134,135.3354,135.3647,14205.0
2023-10-02 13:00:00,138.89,138.98,138.89,138.92,8509.0,135.3647,135.4524,135.3647,135.3939,8509.0
2023-10-02 13:05:00,138.92,139.0,138.89,139.0,12719.0,135.3939,135.4719,135.3647,135.4719,12719.0
2023-10-02 13:10:00,139.01,139.01,138.88,138.94,13097.0,135.4816,135.4816,135.3549,135.4134,13097.0
2023-10-02 13:15:00,138.92,138.98,138.87,138.95,14092.0,135.3939,135.4524,135.3452,135.4231,14092.0
2023-10-02 13:20:00,138.94,139.04,138.89,138.96,17427.0,135.4134,135.5109,135.3647,135.4329,17427.0
2023-10-02 13:25:00,138.98,139.1,138.95,139.08,12430.0,135.4524,135.5693,135.4231,135.5498,12430.0
2023-10-02 13:30:00,139.06,139.17,138.99,139.06,13659.0,135.5304,135.6376,135.4621,135.5304,13659.0
2023-10-02 13:35:00,139.09,139.14,138.98,138.98,13873.0,135.5596,135.6083,135.4524,135.4524,13873.0
2023-10-02 13:40:00,138.98,139.03,138.92,138.95,13169.0,135.4524,135.5011,135.3939,135.4231,13169.0
2023-10-02 13:45:00,138.93,139.01,138.88,138.88,14352.0,135.4037,135.4816,135.3549,135.3549,14352.0
2023-10-02 13:50:00,138.88,138.94,138.85,138.94,13009.0,135.3549,135.4134,135.3257,135.4134,13009.0
2023-10-02 13:55:00,138.93,139.0,138.88,138.97,24142.0,135.4037,135.4719,135.3549,135.4426,24142.0
2023-10-02 14:00:00,138.96,139.0,138.89,139.0,25062.0,135.4329,135.4719,135.3647,135.4719,25062.0
2023-10-02 14:05:00,138.98,139.26,138.98,139.25,14312.0,135.4524,135.7253,135.4524,135.7155,14312.0
2023-10-02 14:10:00,139.26,139.48,139.25,139.48,15855.0,135.7253,135.9397,135.7155,135.9397,15855.0
2023-10-02 14:15:00,139.48,139.49,139.2,139.2,12481.0,135.9397,135.9494,135.6668,135.6668,12481.0
2023-10-02 14:20:00,139.2,139.25,139.02,139.02,14715.0,135.6668,135.7155,135.4914,135.4914,14715.0
2023-10-02 14:25:00,139.02,139.06,138.9,138.94,16697.0,135.4914,135.5304,135.3744,135.4134,16697.0
2023-10-02 14:30:00,138.88,139.06,138.88,139.04,15722.0,135.3549,135.5304,135.3549,135.5109,15722.0
2023-10-02 14:35:00,139.03,139.11,138.98,139.0,16182.0,135.5011,135.5791,135.4524,135.4719,16182.0
2023-10-02 14:40:00,139.0,139.03,138.93,138.94,39196.0,135.4719,135.5011,135.4037,135.4134,39196.0
2023-10-02 14:45:00,138.93,139.08,138.93,138.96,15247.0,135.4037,135.5498,135.4037,135.4329,15247.0
2023-10-02 14:50:00,138.95,139.02,138.87,138.95,17314.0,135.4231,135.4914,135.3452,135.4231,17314.0
2023-10-02 14:55:00,138.96,139.04,138.95,139.03,20833.0,135.4329,135.5109,135.4231,135.5011,20833.0
2023-10-02 15:00:00,139.0,139.11,139.0,139.05,15887.0,135.4719,135.5791,135.4719,135.5206,15887.0
2023-10-02 15:05:00,139.05,139.15,139.02,139.15,12519.0,135.5206,135.6181,135.4914,135.6181,12519.0
2023-10-02 15:10:00,139.15,139.25,139.1,139.12,20317.0,135.6181,135.7155,135.5693,135.5888,20317.0
2023-10-02 15:15:00,139.15,139.36,139.15,139.29,14852.0,135.6181,135.8227,135.6181,135.7545,14852.0
2023-10-02 15:20:00,139.26,139.44,139.21,139.39,24586.0,135.7253,135.9007,135.6765,135.852,24586.0
2023-10-02 15:25:00,139.39,139.45,139.31,139.41,28787.0,135.852,135.9105,135.774,135.8715,28787.0
2023-10-02 15:30:00,139.41,139.48,139.31,139.44,34026.0,135.8715,135.9397,135.774,135.9007,34026.0
2023-10-02 15:35:00,139.44,139.46,139.3,139.31,36608.0,135.9007,135.9202,135.7643,135.774,36608.0
2023-10-02 15:40:00,139.32,139.34,139.21,139.26,49092.0,135.7838,135.8032,135.6765,135.7253,49092.0
2023-10-02 15:45:00,139.27,139.33,139.23,139.28,73501.0,135.735,135.7935,135.696,135.7448,73501.0
2023-10-02 15:50:00,139.27,139.41,139.09,139.22,95312.0,135.735,135.8715,135.5596,135.6863,95312.0
2023-10-02 15:55:00,139.21,139.35,139.13,139.33,214118.0,135.6765,135.813,135.5986,135.7935,214118.0
2023-10-03 09:30:00,138.77,138.77,138.01,138.7,48739.0,135.2477,135.2477,134.507,135.1795,48739.0
2023-10-03 09:35:00,138.73,138.73,138.15,138.22,24893.0,135.2087,135.2087,134.6435,134.7117,24893.0
2023-10-03 09:40:00,138.27,138.34,138.14,138.24,21486.0,134.7604,134.8286,134.6337,134.7312,21486.0
2023-10-03 09:45:00,138.23,138.24,137.95,138.16,16545.0,134.7214,134.7312,134.4485,134.6532,16545.0
2023-10-03 09:50:00,138.12,138.13,137.92,138.05,17411.0,134.6142,134.624,134.4193,134.546,17411.0
2023-10-03 09:55:00,138.06,138.09,137.76,137.81,38094.0,134.5557,134.585,134.2634,134.3121,38094.0
2023-10-03 10:00:00,137.82,137.82,137.18,137.3,43117.0,134.3218,134.3218,133.6981,133.815,43117.0
2023-10-03 10:05:00,137.26,137.26,136.6,136.66,61768.0,133.776,133.776,133.1328,133.1913,61768.0
2023-10-03 10:10:00,136.68,137.07,136.57,136.92,25975.0,133.2108,133.5909,133.1036,133.4447,25975.0
2023-10-03 10:15:00,136.88,136.88,136.48,136.58,44368.0,133.4057,133.4057,133.0158,133.1133,44368.0
2023-10-03 10:20:00,136.55,136.67,136.41,136.53,41697.0,133.0841,133.201,132.9476,133.0646,41697.0
2023-10-03 10:25:00,136.52,136.69,136.5,136.51,23866.0,133.0548,133.2205,133.0353,133.0451,23866.0
2023-10-03 10:30:00,136.51,136.65,136.28,136.39,51893.0,133.0451,133.1815,132.8209,132.9281,51893.0
2023-10-03 10:35:00,136.42,136.65,136.4,136.57,20334.0,132.9574,133.1815,132.9379,133.1036,20334.0
2023-10-03 10:40:00,136.55,136.99,136.53,136.98,12570.0,133.0841,133.5129,133.0646,133.5032,12570.0
2023-10-03 10:45:00,136.97,136.98,136.72,136.78,30066.0,133.4934,133.5032,133.2498,133.3082,30066.0
2023-10-03 10:50:00,136.8,136.85,136.71,136.85,18119.0,133.3277,133.3765,133.24,133.3765,18119.0
2023-10-03 10:55:00,136.85,136.85,136.74,136.83,27696.0,133.3765,133.3765,133.2692,133.357,27696.0
2023-10-03 11:00:00,136.81,137.08,136.8,137.01,92457.0,133.3375,133.6006,133.3277,133.5324,92457.0
2023-10-03 11:05:00,137.03,137.28,137.01,137.13,17713.0,133.5519,133.7955,133.5324,133.6493,17713.0
2023-10-03 11:10:00,137.1,137.42,137.03,137.42,83759.0,133.6201,133.932,133.5519,133.932,83759.0
2023-10-03 11:15:00,137.4,137.4,137.11,137.19,18398.0,133.9125,133.9125,133.6299,133.7078,18398.0
2023-10-03 11:20:00,137.17,137.23,137.02,137.04,16697.0,133.6883,133.7468,133.5421,133.5616,16697.0
2023-10-03 11:25:00,137.02,137.02,136.86,136.86,14319.0,133.5421,133.5421,133.3862,133.3862,14319.0
2023-10-03 11:30:00,136.85,136.87,136.55,136.71,23850.0,133.3765,133.3959,133.0841,133.24,23850.0
2023-10-03 11:35:00,136.69,136.79,136.67,136.77,11320.0,133.2205,133.318,133.201,133.2985,11320.0
2023-10-03 11:40:00,136.79,136.81,136.67,136.74,9940.0,133.318,133.3375,133.201,133.2692,9940.0
2023-10-03 11:45:00,136.79,136.85,136.77,136.83,14691.0,133.318,133.3765,133.2985,133.357,14691.0
2023-10-03 11:50:00,136.84,136.9,136.69,136.69,14952.0,133.3667,133.4252,133.2205,133.2205,14952.0
2023-10-03 11:55:00,136.68,136.92,136.68,136.9,30466.0,133.2108,133.4447,133.2108,133.4252,30466.0
2023-10-03 12:00:00,136.9,136.92,136.78,136.82,21003.0,133.4252,133.4447,133.3082,133.3472,21003.0
2023-10-03 12:05:00,136.84,136.91,136.8,136.91,8797.0,133.3667,133.4349,133.3277,133.4349,8797.0
2023-10-03 12:10:00,136.9,137.04,136.87,137.0,14718.0,133.4252,133.5616,133.3959,133.5226,14718.0
2023-10-03 12:15:00,136.98,137.09,136.92,137.09,15584.0,133.5032,133.6104,133.4447,133.6104,15584.0
2023-10-03 12:20:00,137.09,137.11,136.8,136.84,14447.0,133.6104,133.6299,133.3277,133.3667,14447.0
2023-10-03 12:25:00,136.84,136.99,136.82,136.99,12373.0,133.3667,133.5129,133.3472,133.5129,12373.0
2023-10-03 12:30:00,137.0,137.01,136.88,136.98,14405.0,133.5226,133.5324,133.4057,133.5032,14405.0
2023-10-03 12:35:00,136.97,137.06,136.94,136.94,10708.0,133.4934,133.5811,133.4642,133.4642,10708.0
2023-10-03 12:40:00,136.93,136.96,136.75,136.8,24064.0,133.4544,133.4837,133.279,133.3277,24064.0
2023-10-03 12:45:00,136.81,136.89,136.79,136.82,11363.0,133.3375,133.4154,133.318,133.3472,11363.0
2023-10-03 12:50:00,136.82,136.93,136.8,136.93,14813.0,133.3472,133.4544,133.3277,133.4544,14813.0
2023-10-03 12:55:00,136.92,136.92,136.79,136.83,14388.0,133.4447,133.4447,133.318,133.357,14388.0
2023-10-03 13:00:00,136.82,136.91,136.8,136.81,15831.0,133.3472,133.4349,133.3277,133.3375,15831.0
2023-10-03 13:05:00,136.8,136.88,136.79,136.84,18742.0,133.3277,133.4057,133.318,133.3667,18742.0
2023-10-03 13:10:00,136.84,136.96,136.79,136.94,12862.0,133.3667,133.4837,133.318,133.4642,12862.0
2023-10-03 13:15:00,136.93,136.94,136.87,136.87,18359.0,133.4544,133.4642,133.3959,133.3959,18359.0
2023-10-03 13:20:00,136.86,136.94,136.78,136.93,18272.0,133.3862,133.4642,133.3082,133.4544,18272.0
2023-10-03 13:25:00,136.94,136.95,136.87,136.94,11435.0,133.4642,133.4739,133.3959,133.4642,11435.0
2023-10-03 13:30:00,136.94,136.96,136.83,136.84,27317.0,133.4642,133.4837,133.357,133.3667,27317.0
2023-10-03 13:35:00,136.84,136.85,136.55,136.68,22258.0,133.3667,133.3765,133.0841,133.2108,22258.0
2023-10-03 13:40:00,136.69,136.77,136.66,136.72,14847.0,133.2205,133.2985,133.1913,133.2498,14847.0
2023-10-03 13:45:00,136.72,136.76,136.69,136.7,16337.0,133.2498,133.2887,133.2205,133.2303,16337.0
2023-10-03 13:50:00,136.71,136.73,136.62,136.63,17834.0,133.24,133.2595,133.1523,133.162,17834.0
2023-10-03 13:55:00,136.62,136.62,136.25,136.43,129605.0,133.1523,133.1523,132.7917,132.9671,129605.0
2023-10-03 14:00:00,136.47,136.57,136.36,136.36,19615.0,133.0061,133.1036,132.8989,132.8989,19615.0
2023-10-03 14:05:00,136.34,136.5,136.21,136.28,24500.0,132.8794,133.0353,132.7527,132.8209,24500.0
2023-10-03 14:10:00,136.27,136.43,136.26,136.27,23989.0,132.8112,132.9671,132.8014,132.8112,23989.0
2023-10-03 14:15:00,136.29,136.51,136.29,136.51,14096.0,132.8307,133.0451,132.8307,133.0451,14096.0
2023-10-03 14:20:00,136.47,136.54,136.46,136.53,13072.0,133.0061,133.0743,132.9964,133.0646,13072.0
2023-10-03 14:25:00,136.54,136.57,136.49,136.53,19031.0,133.0743,133.1036,133.0256,133.0646,19031.0
2023-10-03 14:30:00,136.53,136.55,136.44,136.47,15617.0,133.0646,133.0841,132.9769,133.0061,15617.0
2023-10-03 14:35:00,136.49,136.54,136.38,136.53,21952.0,133.0256,133.0743,132.9184,133.0646,21952.0
2023-10-03 14:40:00,136.52,136.52,136.39,136.52,24205.0,133.0548,133.0548,132.9281,133.0548,24205.0
2023-10-03 14:45:00,136.52,136.62,136.47,136.54,53361.0,133.0548,133.1523,133.0061,133.0743,53361.0
2023-10-03 14:50:00,136.53,136.57,136.49,136.54,18539.0,133.0646,133.1036,133.0256,133.0743,18539.0
2023-10-03 14:55:00,136.54,136.73,136.5,136.69,28040.0,133.0743,133.2595,133.0353,133.2205,28040.0
2023-10-03 15:00:00,136.67,136.78,136.56,136.73,16388.0,133.201,133.3082,133.0938,133.2595,16388.0
2023-10-03 15:05:00,136.7,136.78,136.63,136.78,22545.0,133.2303,133.3082,133.162,133.3082,22545.0
2023-10-03 15:10:00,136.78,136.82,136.63,136.67,29408.0,133.3082,133.3472,133.162,133.201,29408.0
2023-10-03 15:15:00,136.67,136.71,136.58,136.61,32059.0,133.201,133.24,133.1133,133.1425,32059.0
2023-10-03 15:20:00,136.61,136.64,136.42,136.52,42526.0,133.1425,133.1718,132.9574,133.0548,42526.0
2023-10-03 15:25:00,136.52,136.64,136.47,136.5,59223.0,133.0548,133.1718,133.0061,133.0353,59223.0
2023-10-03 15:30:00,136.52,136.55,136.3,136.33,55040.0,133.0548,133.0841,132.8404,132.8697,55040.0
2023-10-03 15:35:00,136.33,136.47,136.29,136.46,43871.0,132.8697,133.0061,132.8307,132.9964,43871.0
2023-10-03 15:40:00,136.47,136.57,136.43,136.45,57988.0,133.0061,133.1036,132.9671,132.9866,57988.0
2023-10-03 15:45:00,136.44,136.59,136.37,136.42,112321.0,132.9769,133.1231,132.9086,132.9574,112321.0
2023-10-03 15:50:00,136.42,136.49,136.26,136.38,114038.0,132.9574,133.0256,132.8014,132.9184,114038.0
2023-10-03 15:55:00,136.36,136.51,136.27,136.51,269831.0,132.8989,133.0451,132.8112,133.0451,269831.0
2023-10-04 09:30:00,136.23,137.16,136.23,136.95,71537.0,132.7722,133.6786,132.7722,133.4739,71537.0
2023-10-04 09:35:00,136.91,136.92,136.4,136.42,20367.0,133.4349,133.4447,132.9379,132.9574,20367.0
2023-10-04 09:40:00,136.34,136.5,135.86,135.89,48892.0,132.8794,133.0353,132.4116,132.4408,48892.0
2023-10-04 09:45:00,135.92,136.08,135.82,136.08,23519.0,132.4701,132.626,132.3726,132.626,23519.0
2023-10-04 09:50:00,136.06,136.32,135.95,136.14,25699.0,132.6065,132.8599,132.4993,132.6845,25699.0
2023-10-04 09:55:00,136.15,136.32,136.13,136.18,17197.0,132.6942,132.8599,132.6747,132.7235,17197.0
2023-10-04 10:00:00,136.17,136.26,135.98,136.26,29598.0,132.7137,132.8014,132.5285,132.8014,29598.0
2023-10-04 10:05:00,136.28,136.34,136.11,136.17,17171.0,132.8209,132.8794,132.6552,132.7137,17171.0
2023-10-04 10:10:00,136.18,136.29,136.15,136.23,18623.0,132.7235,132.8307,132.6942,132.7722,18623.0
2023-10-04 10:15:00,136.26,136.53,136.15,136.53,22818.0,132.8014,133.0646,132.6942,133.0646,22818.0
2023-10-04 10:20:00,136.52,136.55,136.29,136.29,31169.0,133.0548,133.0841,132.8307,132.8307,31169.0
2023-10-04 10:25:00,136.28,136.37,136.2,136.27,49703.0,132.8209,132.9086,132.7429,132.8112,49703.0
2023-10-04 10:30:00,136.29,136.53,136.25,136.48,39915.0,132.8307,133.0646,132.7917,133.0158,39915.0
2023-10-04 10:35:00,136.5,136.58,136.4,136.49,35720.0,133.0353,133.1133,132.9379,133.0256,35720.0
2023-10-04 10:40:00,136.47,136.51,136.38,136.41,19975.0,133.0061,133.0451,132.9184,132.9476,19975.0
2023-10-04 10:45:00,136.43,136.44,136.25,136.25,13472.0,132.9671,132.9769,132.7917,132.7917,13472.0
2023-10-04 10:50:00,136.29,136.33,136.14,136.21,21033.0,132.8307,132.8697,132.6845,132.7527,21033.0
2023-10-04 10:55:00,136.19,136.32,136.17,136.25,20121.0,132.7332,132.8599,132.7137,132.7917,20121.0
2023-10-04 11:00:00,136.22,136.3,136.12,136.25,17551.0,132.7624,132.8404,132.665,132.7917,17551.0
2023-10-04 11:05:00,136.27,136.3,136.19,136.24,10343.0,132.8112,132.8404,132.7332,132.7819,10343.0
2023-10-04 11:10:00,136.28,136.33,136.16,136.2,9755.0,132.8209,132.8697,132.704,132.7429,9755.0
2023-10-04 11:15:00,136.17,136.41,136.17,136.39,32465.0,132.7137,132.9476,132.7137,132.9281,32465.0
2023-10-04 11:20:00,136.4,136.46,136.32,136.46,21654.0,132.9379,132.9964,132.8599,132.9964,21654.0
2023-10-04 11:25:00,136.44,136.48,136.32,136.36,14661.0,132.9769,133.0158,132.8599,132.8989,14661.0
2023-10-04 11:30:00,136.4,136.6,136.29,136.59,22116.0,132.9379,133.1328,132.8307,133.1231,22116.0
2023-10-04 11:35:00,136.59,136.73,136.53,136.65,12403.0,133.1231,133.2595,133.0646,133.1815,12403.0
2023-10-04 11:40:00,136.67,136.71,136.6,136.66,8457.0,133.201,133.24,133.1328,133.1913,8457.0
2023-10-04 11:45:00,136.66,136.89,136.61,136.84,17279.0,133.1913,133.4154,133.1425,133.3667,17279.0
2023-10-04 11:50:00,136.84,137.12,136.8,137.09,13546.0,133.3667,133.6396,133.3277,133.6104,13546.0
2023-10-04 11:55:00,137.09,137.39,137.07,137.26,25573.0,133.6104,133.9027,133.5909,133.776,25573.0
2023-10-04 12:00:00,137.26,137.36,137.17,137.19,17634.0,133.776,133.8735,133.6883,133.7078,17634.0
2023-10-04 12:05:00,137.19,137.52,137.19,137.5,13363.0,133.7078,134.0294,133.7078,134.01,13363.0
2023-10-04 12:10:00,137.51,137.95,137.51,137.78,57108.0,134.0197,134.4485,134.0197,134.2828,57108.0
2023-10-04 12:15:00,137.76,137.96,137.75,137.92,22831.0,134.2634,134.4583,134.2536,134.4193,22831.0
2023-10-04 12:20:00,137.93,137.99,137.79,137.9,26716.0,134.429,134.4875,134.2926,134.3998,26716.0
2023-10-04 12:25:00,137.87,137.87,137.66,137.72,16650.0,134.3706,134.3706,134.1659,134.2244,16650.0
2023-10-04 12:30:00,137.7,137.88,137.69,137.69,11056.0,134.2049,134.3803,134.1951,134.1951,11056.0
2023-10-04 12:35:00,137.69,137.76,137.63,137.64,9550.0,134.1951,134.2634,134.1367,134.1464,9550.0
2023-10-04 12:40:00,137.63,137.67,137.49,137.49,4242.0,134.1367,134.1756,134.0002,134.0002,4242.0
2023-10-04 12:45:00,137.52,137.58,137.46,137.53,9131.0,134.0294,134.0879,133.971,134.0392,9131.0
2023-10-04 12:50:00,137.52,137.52,137.44,137.44,6033.0,134.0294,134.0294,133.9515,133.9515,6033.0
2023-10-04 12:55:00,137.46,137.47,137.32,137.41,18649.0,133.971,133.9807,133.8345,133.9222,18649.0
2023-10-04 13:00:00,137.42,137.51,137.41,137.45,7847.0,133.932,134.0197,133.9222,133.9612,7847.0
2023-10-04 13:05:00,137.45,137.67,137.43,137.66,10004.0,133.9612,134.1756,133.9417,134.1659,10004.0
2023-10-04 13:10:00,137.66,137.72,137.58,137.68,25928.0,134.1659,134.2244,134.0879,134.1854,25928.0
2023-10-04 13:15:00,137.69,137.73,137.6,137.66,12520.0,134.1951,134.2341,134.1074,134.1659,12520.0
2023-10-04 13:20:00,137.64,137.69,137.53,137.53,7228.0,134.1464,134.1951,134.0392,134.0392,7228.0
2023-10-04 13:25:00,137.52,137.54,137.45,137.46,8386.0,134.0294,134.0489,133.9612,133.971,8386.0
2023-10-04 13:30:00,137.43,137.43,137.24,137.33,9394.0,133.9417,133.9417,133.7566,133.8443,9394.0
2023-10-04 13:35:00,137.34,137.44,137.31,137.44,9624.0,133.854,133.9515,133.8248,133.9515,9624.0
2023-10-04 13:40:00,137.43,137.44,137.27,137.36,11338.0,133.9417,133.9515,133.7858,133.8735,11338.0
2023-10-04 13:45:00,137.38,137.39,137.28,137.32,9309.0,133.893,133.9027,133.7955,133.8345,9309.0
2023-10-04 13:50:00,137.31,137.41,137.28,137.28,10498.0,133.8248,133.9222,133.7955,133.7955,10498.0
2023-10-04 13:55:00,137.28,137.4,137.27,137.35,9327.0,133.7955,133.9125,133.7858,133.8638,9327.0
2023-10-04 14:00:00,137.34,137.5,137.34,137.5,14710.0,133.854,134.01,133.854,134.01,14710.0
2023-10-04 14:05:00,137.52,137.6,137.47,137.51,8681.0,134.0294,134.1074,133.9807,134.0197,8681.0
2023-10-04 14:10:00,137.48,137.74,137.48,137.74,19095.0,133.9905,134.2439,133.9905,134.2439,19095.0
2023-10-04 14:15:00,137.73,137.75,137.54,137.64,15192.0,134.2341,134.2536,134.0489,134.1464,15192.0
2023-10-04 14:20:00,137.67,137.69,137.5,137.54,12331.0,134.1756,134.1951,134.01,134.0489,12331.0
2023-10-04 14:25:00,137.54,137.68,137.49,137.67,20082.0,134.0489,134.1854,134.0002,134.1756,20082.0
2023-10-04 14:30:00,137.69,137.86,137.68,137.75,22135.0,134.1951,134.3608,134.1854,134.2536,22135.0
2023-10-04 14:35:00,137.72,137.84,137.68,137.82,8910.0,134.2244,134.3413,134.1854,134.3218,8910.0
2023-10-04 14:40:00,137.8,137.88,137.8,137.88,13174.0,134.3023,134.3803,134.3023,134.3803,13174.0
2023-10-04 14:45:00,137.9,137.9,137.8,137.84,14435.0,134.3998,134.3998,134.3023,134.3413,14435.0
2023-10-04 14:50:00,137.84,137.89,137.77,137.79,15204.0,134.3413,134.3901,134.2731,134.2926,15204.0
2023-10-04 14:55:00,137.79,137.99,137.79,137.9,16316.0,134.2926,134.4875,134.2926,134.3998,16316.0
2023-10-04 15:00:00,137.89,137.96,137.86,137.9,17895.0,134.3901,134.4583,134.3608,134.3998,17895.0
2023-10-04 15:05:00,137.91,137.96,137.88,137.92,14711.0,134.4095,134.4583,134.3803,134.4193,14711.0
2023-10-04 15:10:00,137.91,138.07,137.87,138.06,28303.0,134.4095,134.5655,134.3706,134.5557,28303.0
2023-10-04 15:15:00,138.05,138.17,138.0,138.06,36020.0,134.546,134.6629,134.4973,134.5557,36020.0
2023-10-04 15:20:00,138.05,138.06,137.84,137.92,23985.0,134.546,134.5557,134.3413,134.4193,23985.0
2023-10-04 15:25:00,137.93,138.02,137.91,137.99,28336.0,134.429,134.5168,134.4095,134.4875,28336.0
2023-10-04 15:30:00,137.99,138.12,137.94,138.06,38060.0,134.4875,134.6142,134.4388,134.5557,38060.0
2023-10-04 15:35:00,138.07,138.35,138.06,138.25,36489.0,134.5655,134.8384,134.5557,134.7409,36489.0
2023-10-04 15:40:00,138.25,138.42,138.24,138.25,33988.0,134.7409,134.9066,134.7312,134.7409,33988.0
2023-10-04 15:45:00,138.25,138.31,138.16,138.18,37256.0,134.7409,134.7994,134.6532,134.6727,37256.0
2023-10-04 15:50:00,138.16,138.32,138.04,138.23,86772.0,134.6532,134.8091,134.5362,134.7214,86772.0
2023-10-04 15:55:00,138.22,138.22,138.03,138.1,253161.0,134.7117,134.7117,134.5265,134.5947,253161.0
2023-10-05 09:30:00,138.24,138.55,137.73,138.35,56938.0,134.7312,135.0333,134.2341,134.8384,56938.0
2023-10-05 09:35:00,138.35,138.35,137.85,137.98,10207.0,134.8384,134.8384,134.3511,134.4778,10207.0
2023-10-05 09:40:00,138.09,138.26,138.03,138.11,8127.0,134.585,134.7507,134.5265,134.6045,8127.0
2023-10-05 09:45:00,138.18,138.23,137.75,137.8,16324.0,134.6727,134.7214,134.2536,134.3023,16324.0
2023-10-05 09:50:00,137.78,138.11,137.78,137.97,13081.0,134.2828,134.6045,134.2828,134.468,13081.0
2023-10-05 09:55:00,138.0,138.02,137.8,137.83,13830.0,134.4973,134.5168,134.3023,134.3316,13830.0
2023-10-05 10:00:00,137.82,138.0,137.67,137.71,26727.0,134.3218,134.4973,134.1756,134.2146,26727.0
2023-10-05 10:05:00,137.69,137.7,137.08,137.08,17813.0,134.1951,134.2049,133.6006,133.6006,17813.0
2023-10-05 10:10:00,137.04,137.26,136.97,137.14,21552.0,133.5616,133.776,133.4934,133.6591,21552.0
2023-10-05 10:15:00,137.14,137.34,137.03,137.33,17454.0,133.6591,133.854,133.5519,133.8443,17454.0
2023-10-05 10:20:00,137.33,137.35,137.06,137.08,14660.0,133.8443,133.8638,133.5811,133.6006,14660.0
2023-10-05 10:25:00,137.14,137.26,137.03,137.08,12976.0,133.6591,133.776,133.5519,133.6006,12976.0
2023-10-05 10:30:00,137.06,137.11,136.96,137.03,12110.0,133.5811,133.6299,133.4837,133.5519,12110.0
2023-10-05 10:35:00,137.02,137.11,136.87,136.87,15083.0,133.5421,133.6299,133.3959,133.3959,15083.0
2023-10-05 10:40:00,136.84,137.08,136.84,137.08,13960.0,133.3667,133.6006,133.3667,133.6006,13960.0
2023-10-05 10:45:00,137.07,137.2,137.0,137.19,15349.0,133.5909,133.7176,133.5226,133.7078,15349.0
2023-10-05 10:50:00,137.2,137.23,137.06,137.07,13918.0,133.7176,133.7468,133.5811,133.5909,13918.0
2023-10-05 10:55:00,137.06,137.23,136.97,137.17,10341.0,133.5811,133.7468,133.4934,133.6883,10341.0
2023-10-05 11:00:00,137.12,137.29,137.05,137.18,12957.0,133.6396,133.8053,133.5714,133.6981,12957.0
2023-10-05 11:05:00,137.16,137.24,137.12,137.19,9708.0,133.6786,133.7566,133.6396,133.7078,9708.0
2023-10-05 11:10:00,137.22,137.34,137.21,137.3,6504.0,133.7371,133.854,133.7273,133.815,6504.0
2023-10-05 11:15:00,137.31,137.42,137.25,137.3,18063.0,133.8248,133.932,133.7663,133.815,18063.0
2023-10-05 11:20:00,137.32,137.48,137.3,137.41,29250.0,133.8345,133.9905,133.815,133.9222,29250.0
2023-10-05 11:25:00,137.42,137.42,137.27,137.29,13931.0,133.932,133.932,133.7858,133.8053,13931.0
2023-10-05 11:30:00,137.3,137.41,137.23,137.36,11808.0,133.815,133.9222,133.7468,133.8735,11808.0
2023-10-05 11:35:00,137.38,137.47,137.26,137.31,8264.0,133.893,133.9807,133.776,133.8248,8264.0
2023-10-05 11:40:00,137.3,137.36,137.27,137.28,10507.0,133.815,133.8735,133.7858,133.7955,10507.0
2023-10-05 11:45:00,137.28,137.28,137.13,137.19,12937.0,133.7955,133.7955,133.6493,133.7078,12937.0
2023-10-05 11:50:00,137.16,137.42,137.16,137.4,15728.0,133.6786,133.932,133.6786,133.9125,15728.0
2023-10-05 11:55:00,137.42,137.47,137.27,137.27,34996.0,133.932,133.9807,133.7858,133.7858,34996.0
2023-10-05 12:00:00,137.25,137.49,137.21,137.47,14672.0,133.7663,134.0002,133.7273,133.9807,14672.0
2023-10-05 12:05:00,137.47,137.51,137.43,137.46,5916.0,133.9807,134.0197,133.9417,133.971,5916.0
2023-10-05 12:10:00,137.48,137.64,137.48,137.61,6632.0,133.9905,134.1464,133.9905,134.1172,6632.0
2023-10-05 12:15:00,137.59,137.59,137.47,137.47,5403.0,134.0977,134.0977,133.9807,133.9807,5403.0
2023-10-05 12:20:00,137.51,137.6,137.5,137.54,5536.0,134.0197,134.1074,134.01,134.0489,5536.0
2023-10-05 12:25:00,137.54,137.66,137.54,137.66,6229.0,134.0489,134.1659,134.0489,134.1659,6229.0
2023-10-05 12:30:00,137.65,137.69,137.6,137.61,4582.0,134.1561,134.1951,134.1074,134.1172,4582.0
2023-10-05 12:35:00,137.61,137.7,137.6,137.69,5055.0,134.1172,134.2049,134.1074,134.1951,5055.0
2023-10-05 12:40:00,137.66,137.68,137.53,137.55,7919.0,134.1659,134.1854,134.0392,134.0587,7919.0
2023-10-05 12:45:00,137.56,137.63,137.53,137.58,5901.0,134.0684,134.1367,134.0392,134.0879,5901.0
2023-10-05 12:50:00,137.57,137.66,137.55,137.58,18647.0,134.0782,134.1659,134.0587,134.0879,18647.0
2023-10-05 12:55:00,137.54,137.55,137.45,137.47,7844.0,134.0489,134.0587,133.9612,133.9807,7844.0
2023-10-05 13:00:00,137.49,137.49,137.37,137.4,7722.0,134.0002,134.0002,133.8833,133.9125,7722.0
2023-10-05 13:05:00,137.38,137.38,137.26,137.26,4992.0,133.893,133.893,133.776,133.776,4992.0
2023-10-05 13:10:00,137.27,137.28,137.22,137.24,9119.0,133.7858,133.7955,133.7371,133.7566,9119.0
2023-10-05 13:15:00,137.25,137.26,137.21,137.24,9919.0,133.7663,133.776,133.7273,133.7566,9919.0
2023-10-05 13:20:00,137.24,137.27,137.2,137.21,14611.0,133.7566,133.7858,133.7176,133.7273,14611.0
2023-10-05 13:25:00,137.21,137.26,137.18,137.24,12139.0,133.7273,133.776,133.6981,133.7566,12139.0
2023-10-05 13:30:00,137.24,137.58,137.22,137.5,15533.0,133.7566,134.0879,133.7371,134.01,15533.0
2023-10-05 13:35:00,137.54,137.61,137.46,137.48,20758.0,134.0489,134.1172,133.971,133.9905,20758.0
2023-10-05 13:40:00,137.5,137.61,137.5,137.6,8548.0,134.01,134.1172,134.01,134.1074,8548.0
2023-10-05 13:45:00,137.59,137.68,137.54,137.61,16228.0,134.0977,134.1854,134.0489,134.1172,16228.0
2023-10-05 13:50:00,137.63,137.78,137.6,137.75,5931.0,134.1367,134.2828,134.1074,134.2536,5931.0
2023-10-05 13:55:00,137.76,137.8,137.72,137.8,16305.0,134.2634,134.3023,134.2244,134.3023,16305.0
2023-10-05 14:00:00,137.82,138.04,137.81,138.04,13617.0,134.3218,134.5362,134.3121,134.5362,13617.0
2023-10-05 14:05:00,138.05,138.15,138.03,138.07,10518.0,134.546,134.6435,134.5265,134.5655,10518.0
2023-10-05 14:10:00,138.09,138.09,137.94,137.94,9521.0,134.585,134.585,134.4388,134.4388,9521.0
2023-10-05 14:15:00,137.95,138.15,137.95,138.14,23990.0,134.4485,134.6435,134.4485,134.6337,23990.0
2023-10-05 14:20:00,138.14,138.19,138.08,138.12,7661.0,134.6337,134.6824,134.5752,134.6142,7661.0
2023-10-05 14:25:00,138.15,138.31,138.15,138.31,7285.0,134.6435,134.7994,134.6435,134.7994,7285.0
2023-10-05 14:30:00,138.33,138.44,138.27,138.43,9356.0,134.8189,134.9261,134.7604,134.9163,9356.0
2023-10-05 14:35:00,138.43,138.45,138.34,138.41,8694.0,134.9163,134.9358,134.8286,134.8969,8694.0
2023-10-05 14:40:00,138.43,138.44,138.16,138.22,19281.0,134.9163,134.9261,134.6532,134.7117,19281.0
2023-10-05 14:45:00,138.21,138.31,138.11,138.13,46420.0,134.7019,134.7994,134.6045,134.624,46420.0
2023-10-05 14:50:00,138.13,138.16,138.1,138.12,37999.0,134.624,134.6532,134.5947,134.6142,37999.0
2023-10-05 14:55:00,138.11,138.15,138.06,138.13,18783.0,134.6045,134.6435,134.5557,134.624,18783.0
2023-10-05 15:00:00,138.13,138.15,138.11,138.12,31827.0,134.624,134.6435,134.6045,134.6142,31827.0
2023-10-05 15:05:00,138.13,138.25,138.13,138.17,23817.0,134.624,134.7409,134.624,134.6629,23817.0
2023-10-05 15:10:00,138.17,138.17,138.02,138.07,16186.0,134.6629,134.6629,134.5168,134.5655,16186.0
2023-10-05 15:15:00,138.06,138.09,137.97,137.98,20432.0,134.5557,134.585,134.468,134.4778,20432.0
2023-10-05 15:20:00,137.98,138.01,137.81,137.88,28876.0,134.4778,134.507,134.3121,134.3803,28876.0
2023-10-05 15:25:00,137.88,138.23,137.87,138.19,28610.0,134.3803,134.7214,134.3706,134.6824,28610.0
2023-10-05 15:30:00,138.18,138.31,138.15,138.15,31042.0,134.6727,134.7994,134.6435,134.6435,31042.0
2023-10-05 15:35:00,138.16,138.36,138.13,138.33,33743.0,134.6532,134.8481,134.624,134.8189,33743.0
2023-10-05 15:40:00,138.32,138.33,138.1,138.1,30589.0,134.8091,134.8189,134.5947,134.5947,30589.0
2023-10-05 15:45:00,138.11,138.23,138.04,138.11,45136.0,134.6045,134.7214,134.5362,134.6045,45136.0
2023-10-05 15:50:00,138.1,138.16,137.9,138.06,84134.0,134.5947,134.6532,134.3998,134.5557,84134.0
2023-10-05 15:55:00,138.04,138.04,137.31,137.47,451679.0,134.5362,134.5362,133.8248,133.9807,451679.0
2023-10-06 09:30:00,137.23,138.2,137.13,137.24,142015.0,133.7468,134.6922,133.6493,133.7566,142015.0
2023-10-06 09:35:00,137.24,137.42,136.86,137.06,37340.0,133.7566,133.932,133.3862,133.5811,37340.0
2023-10-06 09:40:00,137.04,137.32,136.9,137.17,96503.0,133.5616,133.8345,133.4252,133.6883,96503.0
2023-10-06 09:45:00,137.13,137.53,137.03,137.49,23229.0,133.6493,134.0392,133.5519,134.0002,23229.0
2023-10-06 09:50:00,137.49,137.49,137.23,137.43,16539.0,134.0002,134.0002,133.7468,133.9417,16539.0
2023-10-06 09:55:00,137.42,137.74,137.34,137.68,30074.0,133.932,134.2439,133.854,134.1854,30074.0
2023-10-06 10:00:00,137.67,137.73,137.41,137.49,42816.0,134.1756,134.2341,133.9222,134.0002,42816.0
2023-10-06 10:05:00,137.49,137.49,137.15,137.22,37829.0,134.0002,134.0002,133.6688,133.7371,37829.0
2023-10-06 10:10:00,137.24,137.45,137.19,137.36,42910.0,133.7566,133.9612,133.7078,133.8735,42910.0
2023-10-06 10:15:00,137.36,137.4,137.2,137.24,37900.0,133.8735,133.9125,133.7176,133.7566,37900.0
2023-10-06 10:20:00,137.21,137.7,137.18,137.69,27318.0,133.7273,134.2049,133.6981,134.1951,27318.0
2023-10-06 10:25:00,137.69,137.82,137.61,137.68,25420.0,134.1951,134.3218,134.1172,134.1854,25420.0
2023-10-06 10:30:00,137.69,137.88,137.69,137.7,28219.0,134.1951,134.3803,134.1951,134.2049,28219.0
2023-10-06 10:35:00,137.72,138.0,137.72,137.99,21055.0,134.2244,134.4973,134.2244,134.4875,21055.0
2023-10-06 10:40:00,137.99,138.01,137.8,137.87,32894.0,134.4875,134.507,134.3023,134.3706,32894.0
2023-10-06 10:45:00,137.87,137.87,137.64,137.72,24335.0,134.3706,134.3706,134.1464,134.2244,24335.0
2023-10-06 10:50:00,137.75,137.94,137.62,137.71,40848.0,134.2536,134.4388,134.1269,134.2146,40848.0
2023-10-06 10:55:00,137.74,137.92,137.73,137.88,18821.0,134.2439,134.4193,134.2341,134.3803,18821.0
2023-10-06 11:00:00,137.88,138.1,137.85,138.03,42863.0,134.3803,134.5947,134.3511,134.5265,42863.0
2023-10-06 11:05:00,138.04,138.2,137.98,138.15,13877.0,134.5362,134.6922,134.4778,134.6435,13877.0
2023-10-06 11:10:00,138.17,138.17,137.94,137.96,36959.0,134.6629,134.6629,134.4388,134.4583,36959.0
2023-10-06 11:15:00,137.95,137.99,137.5,137.5,30644.0,134.4485,134.4875,134.01,134.01,30644.0
2023-10-06 11:20:00,137.47,137.69,137.45,137.69,17228.0,133.9807,134.1951,133.9612,134.1951,17228.0
2023-10-06 11:25:00,137.71,137.93,137.68,137.82,21976.0,134.2146,134.429,134.1854,134.3218,21976.0
2023-10-06 11:30:00,137.84,138.21,137.84,138.2,14482.0,134.3413,134.7019,134.3413,134.6922,14482.0
2023-10-06 11:35:00,138.23,138.39,138.11,138.32,22694.0,134.7214,134.8774,134.6045,134.8091,22694.0
2023-10-06 11:40:00,138.29,138.55,138.23,138.55,21783.0,134.7799,135.0333,134.7214,135.0333,21783.0
2023-10-06 11:45:00,138.56,138.64,138.44,138.61,25575.0,135.043,135.121,134.9261,135.0918,25575.0
2023-10-06 11:50:00,138.65,138.8,138.55,138.8,17087.0,135.1308,135.277,135.0333,135.277,17087.0
2023-10-06 11:55:00,138.82,138.93,138.74,138.91,15073.0,135.2964,135.4037,135.2185,135.3842,15073.0
2023-10-06 12:00:00,138.93,139.0,138.81,138.84,17288.0,135.4037,135.4719,135.2867,135.3159,17288.0
2023-10-06 12:05:00,138.84,138.89,138.73,138.83,11151.0,135.3159,135.3647,135.2087,135.3062,11151.0
2023-10-06 12:10:00,138.83,138.83,138.61,138.75,15911.0,135.3062,135.3062,135.0918,135.2282,15911.0
2023-10-06 12:15:00,138.77,138.77,138.69,138.69,23023.0,135.2477,135.2477,135.1697,135.1697,23023.0
2023-10-06 12:20:00,138.65,138.73,138.65,138.73,19438.0,135.1308,135.2087,135.1308,135.2087,19438.0
2023-10-06 12:25:00,138.7,138.86,138.68,138.84,20431.0,135.1795,135.3354,135.16,135.3159,20431.0
2023-10-06 12:30:00,138.86,138.9,138.73,138.74,33403.0,135.3354,135.3744,135.2087,135.2185,33403.0
2023-10-06 12:35:00,138.72,138.83,138.71,138.8,20049.0,135.199,135.3062,135.1892,135.277,20049.0
2023-10-06 12:40:00,138.78,138.89,138.75,138.81,21751.0,135.2575,135.3647,135.2282,135.2867,21751.0
2023-10-06 12:45:00,138.82,138.84,138.78,138.82,11773.0,135.2964,135.3159,135.2575,135.2964,11773.0
2023-10-06 12:50:00,138.83,138.86,138.62,138.68,20138.0,135.3062,135.3354,135.1015,135.16,20138.0
2023-10-06 12:55:00,138.68,138.78,138.68,138.75,15436.0,135.16,135.2575,135.16,135.2282,15436.0
2023-10-06 13:00:00,138.75,138.81,138.62,138.69,18920.0,135.2282,135.2867,135.1015,135.1697,18920.0
2023-10-06 13:05:00,138.69,138.85,138.69,138.79,21128.0,135.1697,135.3257,135.1697,135.2672,21128.0
2023-10-06 13:10:00,138.79,138.85,138.69,138.84,23800.0,135.2672,135.3257,135.1697,135.3159,23800.0
2023-10-06 13:15:00,138.84,138.87,138.8,138.83,16850.0,135.3159,135.3452,135.277,135.3062,16850.0
2023-10-06 13:20:00,138.84,139.02,138.8,138.97,38692.0,135.3159,135.4914,135.277,135.4426,38692.0
2023-10-06 13:25:00,138.95,139.0,138.68,138.8,17995.0,135.4231,135.4719,135.16,135.277,17995.0
2023-10-06 13:30:00,138.81,138.89,138.79,138.85,15311.0,135.2867,135.3647,135.2672,135.3257,15311.0
2023-10-06 13:35:00,138.84,138.86,138.76,138.82,13164.0,135.3159,135.3354,135.238,135.2964,13164.0
2023-10-06 13:40:00,138.82,138.87,138.77,138.81,11683.0,135.2964,135.3452,135.2477,135.2867,11683.0
2023-10-06 13:45:00,138.8,139.13,138.77,139.13,13747.0,135.277,135.5986,135.2477,135.5986,13747.0
2023-10-06 13:50:00,139.13,139.22,139.09,139.19,18837.0,135.5986,135.6863,135.5596,135.6571,18837.0
2023-10-06 13:55:00,139.2,139.21,138.95,138.98,43758.0,135.6668,135.6765,135.4231,135.4524,43758.0
2023-10-06 14:00:00,139.0,139.03,138.94,139.02,18134.0,135.4719,135.5011,135.4134,135.4914,18134.0
2023-10-06 14:05:00,139.02,139.09,138.94,139.02,34783.0,135.4914,135.5596,135.4134,135.4914,34783.0
2023-10-06 14:10:00,139.01,139.07,138.96,138.98,15479.0,135.4816,135.5401,135.4329,135.4524,15479.0
2023-10-06 14:15:00,138.99,139.01,138.87,138.93,38057.0,135.4621,135.4816,135.3452,135.4037,38057.0
2023-10-06 14:20:00,138.92,139.07,138.89,139.03,25803.0,135.3939,135.5401,135.3647,135.5011,25803.0
2023-10-06 14:25:00,139.04,139.45,139.02,139.45,13082.0,135.5109,135.9105,135.4914,135.9105,13082.0
2023-10-06 14:30:00,139.46,139.46,139.27,139.32,18835.0,135.9202,135.9202,135.735,135.7838,18835.0
2023-10-06 14:35:00,139.31,139.44,139.28,139.33,25815.0,135.774,135.9007,135.7448,135.7935,25815.0
2023-10-06 14:40:00,139.32,139.38,139.25,139.3,19858.0,135.7838,135.8422,135.7155,135.7643,19858.0
2023-10-06 14:45:00,139.32,139.46,139.3,139.44,18705.0,135.7838,135.9202,135.7643,135.9007,18705.0
2023-10-06 14:50:00,139.43,139.44,139.12,139.31,26856.0,135.891,135.9007,135.5888,135.774,26856.0
2023-10-06 14:55:00,139.31,139.32,139.19,139.19,17376.0,135.774,135.7838,135.6571,135.6571,17376.0
2023-10-06 15:00:00,139.2,139.25,139.15,139.2,35001.0,135.6668,135.7155,135.6181,135.6668,35001.0
2023-10-06 15:05:00,139.18,139.32,139.18,139.3,28229.0,135.6473,135.7838,135.6473,135.7643,28229.0
2023-10-06 15:10:00,139.29,139.4,139.21,139.35,43288.0,135.7545,135.8617,135.6765,135.813,43288.0
2023-10-06 15:15:00,139.36,139.36,139.06,139.16,31063.0,135.8227,135.8227,135.5304,135.6278,31063.0
2023-10-06 15:20:00,139.16,139.19,139.09,139.12,33367.0,135.6278,135.6571,135.5596,135.5888,33367.0
2023-10-06 15:25:00,139.1,139.21,138.97,139.17,38435.0,135.5693,135.6765,135.4426,135.6376,38435.0
2023-10-06 15:30:00,139.17,139.27,139.17,139.27,47212.0,135.6376,135.735,135.6376,135.735,47212.0
2023-10-06 15:35:00,139.26,139.28,138.99,139.05,49760.0,135.7253,135.7448,135.4621,135.5206,49760.0
2023-10-06 15:40:00,139.09,139.09,138.87,139.03,80261.0,135.5596,135.5596,135.3452,135.5011,80261.0
2023-10-06 15:45:00,139.04,139.04,138.86,138.93,91658.0,135.5109,135.5109,135.3354,135.4037,91658.0
2023-10-06 15:50:00,138.91,139.06,138.77,139.01,145025.0,135.3842,135.5304,135.2477,135.4816,145025.0
2023-10-06 15:55:00,139.02,139.17,138.93,139.03,210780.0,135.4914,135.6376,135.4037,135.5011,210780.0
2023-10-09 09:30:00,139.27,139.33,138.71,138.91,99107.0,135.735,135.7935,135.1892,135.3842,99107.0
2023-10-09 09:35:00,138.81,139.13,138.77,138.92,16383.0,135.2867,135.5986,135.2477,135.3939,16383.0
2023-10-09 09:40:00,138.92,139.23,138.87,139.01,37847.0,135.3939,135.696,135.3452,135.4816,37847.0
2023-10-09 09:45:00,139.04,139.36,138.96,139.18,45181.0,135.5109,135.8227,135.4329,135.6473,45181.0
2023-10-09 09:50:00,139.23,139.45,139.15,139.31,60770.0,135.696,135.9105,135.6181,135.774,60770.0
2023-10-09 09:55:00,139.31,139.5,139.26,139.4,12183.0,135.774,135.9592,135.7253,135.8617,12183.0
2023-10-09 10:00:00,139.4,139.5,139.12,139.13,39531.0,135.8617,135.9592,135.5888,135.5986,39531.0
2023-10-09 10:05:00,139.09,139.5,139.09,139.43,22914.0,135.5596,135.9592,135.5596,135.891,22914.0
2023-10-09 10:10:00,139.5,139.53,139.25,139.28,36815.0,135.9592,135.9884,135.7155,135.7448,36815.0
2023-10-09 10:15:00,139.28,139.4,139.25,139.29,32945.0,135.7448,135.8617,135.7155,135.7545,32945.0
2023-10-09 10:20:00,139.31,139.32,139.16,139.26,26842.0,135.774,135.7838,135.6278,135.7253,26842.0
2023-10-09 10:25:00,139.27,139.28,139.01,139.06,31001.0,135.735,135.7448,135.4816,135.5304,31001.0
2023-10-09 10:30:00,139.06,139.27,139.03,139.26,20010.0,135.5304,135.735,135.5011,135.7253,20010.0
2023-10-09 10:35:00,139.31,139.42,139.22,139.25,24845.0,135.774,135.8812,135.6863,135.7155,24845.0
2023-10-09 10:40:00,139.25,139.3,139.14,139.25,35193.0,135.7155,135.7643,135.6083,135.7155,35193.0
2023-10-09 10:45:00,139.22,139.27,139.07,139.1,72311.0,135.6863,135.735,135.5401,135.5693,72311.0
2023-10-09 10:50:00,139.11,139.37,139.07,139.33,42044.0,135.5791,135.8325,135.5401,135.7935,42044.0
2023-10-09 10:55:00,139.35,139.4,139.17,139.26,12535.0,135.813,135.8617,135.6376,135.7253,12535.0
2023-10-09 11:00:00,139.28,139.43,139.2,139.42,20715.0,135.7448,135.891,135.6668,135.8812,20715.0
2023-10-09 11:05:00,139.4,139.52,139.39,139.44,17223.0,135.8617,135.9787,135.852,135.9007,17223.0
2023-10-09 11:10:00,139.46,139.55,139.43,139.49,30590.0,135.9202,136.0079,135.891,135.9494,30590.0
2023-10-09 11:15:00,139.47,139.53,139.43,139.46,19871.0,135.93,135.9884,135.891,135.9202,19871.0
2023-10-09 11:20:00,139.48,139.69,139.46,139.65,29916.0,135.9397,136.1444,135.9202,136.1054,29916.0
2023-10-09 11:25:00,139.64,139.74,139.59,139.62,17981.0,136.0956,136.1931,136.0469,136.0761,17981.0
2023-10-09 11:30:00,139.67,139.69,139.53,139.67,13100.0,136.1249,136.1444,135.9884,136.1249,13100.0
2023-10-09 11:35:00,139.67,139.76,139.62,139.68,11347.0,136.1249,136.2126,136.0761,136.1346,11347.0
2023-10-09 11:40:00,139.7,139.78,139.69,139.78,9378.0,136.1541,136.2321,136.1444,136.2321,9378.0
2023-10-09 11:45:00,139.74,139.83,139.63,139.69,20021.0,136.1931,136.2808,136.0859,136.1444,20021.0
2023-10-09 11:50:00,139.69,139.74,139.63,139.69,25819.0,136.1444,136.1931,136.0859,136.1444,25819.0
2023-10-09 11:55:00,139.69,139.82,139.69,139.74,27231.0,136.1444,136.2711,136.1444,136.1931,27231.0
2023-10-09 12:00:00,139.73,139.74,139.6,139.65,36353.0,136.1834,136.1931,136.0567,136.1054,36353.0
2023-10-09 12:05:00,139.66,139.69,139.59,139.68,20604.0,136.1151,136.1444,136.0469,136.1346,20604.0
2023-10-09 12:10:00,139.67,139.73,139.61,139.66,18250.0,136.1249,136.1834,136.0664,136.1151,18250.0
2023-10-09 12:15:00,139.68,139.68,139.59,139.59,16993.0,136.1346,136.1346,136.0469,136.0469,16993.0
2023-10-09 12:20:00,139.6,139.61,139.48,139.55,22372.0,136.0567,136.0664,135.9397,136.0079,22372.0
2023-10-09 12:25:00,139.54,139.54,139.45,139.45,11569.0,135.9982,135.9982,135.9105,135.9105,11569.0
2023-10-09 12:30:00,139.42,139.44,139.19,139.19,7856.0,135.8812,135.9007,135.6571,135.6571,7856.0
2023-10-09 12:35:00,139.21,139.26,139.15,139.24,9856.0,135.6765,135.7253,135.6181,135.7058,9856.0
2023-10-09 12:40:00,139.24,139.26,139.18,139.2,15818.0,135.7058,135.7253,135.6473,135.6668,15818.0
2023-10-09 12:45:00,139.19,139.24,139.17,139.21,5479.0,135.6571,135.7058,135.6376,135.6765,5479.0
2023-10-09 12:50:00,139.21,139.32,139.16,139.31,15313.0,135.6765,135.7838,135.6278,135.774,15313.0
2023-10-09 12:55:00,139.31,139.45,139.21,139.44,15975.0,135.774,135.9105,135.6765,135.9007,15975.0
2023-10-09 13:00:00,139.48,139.62,139.47,139.59,12281.0,135.9397,136.0761,135.93,136.0469,12281.0
2023-10-09 13:05:00,139.6,139.68,139.6,139.65,10819.0,136.0567,136.1346,136.0567,136.1054,10819.0
2023-10-09 13:10:00,139.64,139.66,139.55,139.56,15677.0,136.0956,136.1151,136.0079,136.0177,15677.0
2023-10-09 13:15:00,139.56,139.68,139.55,139.59,27669.0,136.0177,136.1346,136.0079,136.0469,27669.0
2023-10-09 13:20:00,139.59,139.71,139.57,139.64,52510.0,136.0469,136.1639,136.0274,136.0956,52510.0
2023-10-09 13:25:00,139.63,139.71,139.63,139.66,22783.0,136.0859,136.1639,136.0859,136.1151,22783.0
2023-10-09 13:30:00,139.67,139.87,139.66,139.76,40085.0,136.1249,136.3198,136.1151,136.2126,40085.0
2023-10-09 13:35:00,139.76,139.9,139.68,139.89,20683.0,136.2126,136.349,136.1346,136.3393,20683.0
2023-10-09 13:40:00,139.92,140.49,139.9,140.38,23824.0,136.3685,136.9241,136.349,136.8169,23824.0
2023-10-09 13:45:00,140.36,140.44,140.14,140.14,47632.0,136.7974,136.8753,136.5829,136.5829,47632.0
2023-10-09 13:50:00,140.16,140.24,140.12,140.12,35995.0,136.6024,136.6804,136.5635,136.5635,35995.0
2023-10-09 13:55:00,140.12,140.47,140.12,140.46,26149.0,136.5635,136.9046,136.5635,136.8948,26149.0
2023-10-09 14:00:00,140.49,140.65,140.43,140.52,26629.0,136.9241,137.08,136.8656,136.9533,26629.0
2023-10-09 14:05:00,140.51,140.65,140.44,140.65,44808.0,136.9436,137.08,136.8753,137.08,44808.0
2023-10-09 14:10:00,140.65,140.66,140.54,140.55,13784.0,137.08,137.0897,136.9728,136.9825,13784.0
2023-10-09 14:15:00,140.52,140.57,140.31,140.31,17504.0,136.9533,137.002,136.7486,136.7486,17504.0
2023-10-09 14:20:00,140.33,140.4,140.23,140.24,38396.0,136.7681,136.8363,136.6707,136.6804,38396.0
2023-10-09 14:25:00,140.24,140.32,140.23,140.28,18304.0,136.6804,136.7584,136.6707,136.7194,18304.0
2023-10-09 14:30:00,140.28,140.29,140.17,140.26,18761.0,136.7194,136.7291,136.6122,136.6999,18761.0
2023-10-09 14:35:00,140.27,140.35,140.1,140.35,10856.0,136.7096,136.7876,136.544,136.7876,10856.0
2023-10-09 14:40:00,140.33,140.49,140.33,140.46,8278.0,136.7681,136.9241,136.7681,136.8948,8278.0
2023-10-09 14:45:00,140.45,140.46,140.39,140.44,15982.0,136.8851,136.8948,136.8266,136.8753,15982.0
2023-10-09 14:50:00,140.44,140.49,140.39,140.44,14404.0,136.8753,136.9241,136.8266,136.8753,14404.0
2023-10-09 14:55:00,140.44,140.59,140.43,140.55,23700.0,136.8753,137.0215,136.8656,136.9825,23700.0
2023-10-09 15:00:00,140.55,140.68,140.43,140.65,13823.0,136.9825,137.1092,136.8656,137.08,13823.0
2023-10-09 15:05:00,140.65,140.7,140.57,140.63,12466.0,137.08,137.1287,137.002,137.0605,12466.0
2023-10-09 15:10:00,140.61,140.64,140.39,140.45,23688.0,137.041,137.0703,136.8266,136.8851,23688.0
2023-10-09 15:15:00,140.43,140.48,140.36,140.38,17107.0,136.8656,136.9143,136.7974,136.8169,17107.0
2023-10-09 15:20:00,140.35,140.41,140.28,140.38,14397.0,136.7876,136.8461,136.7194,136.8169,14397.0
2023-10-09 15:25:00,140.38,140.47,140.34,140.34,24381.0,136.8169,136.9046,136.7779,136.7779,24381.0
2023-10-09 15:30:00,140.34,140.34,140.13,140.32,41265.0,136.7779,136.7779,136.5732,136.7584,41265.0
2023-10-09 15:35:00,140.33,140.46,140.31,140.42,18460.0,136.7681,136.8948,136.7486,136.8558,18460.0
2023-10-09 15:40:00,140.41,140.41,140.2,140.28,18338.0,136.8461,136.8461,136.6414,136.7194,18338.0
2023-10-09 15:45:00,140.24,140.32,139.98,140.03,46814.0,136.6804,136.7584,136.427,136.4757,46814.0
2023-10-09 15:50:00,140.03,140.25,139.99,140.12,84268.0,136.4757,136.6902,136.4368,136.5635,84268.0
2023-10-09 15:55:00,140.12,140.24,140.06,140.19,253623.0,136.5635,136.6804,136.505,136.6317,253623.0
2023-10-10 09:30:00,140.28,140.98,140.12,140.88,45812.0,136.7194,137.4016,136.5635,137.3042,45812.0
2023-10-10 09:35:00,140.84,140.93,140.18,140.19,20770.0,137.2652,137.3529,136.6219,136.6317,20770.0
2023-10-10 09:40:00,140.27,140.48,140.26,140.47,11435.0,136.7096,136.9143,136.6999,136.9046,11435.0
2023-10-10 09:45:00,140.49,140.54,140.22,140.32,18767.0,136.9241,136.9728,136.6609,136.7584,18767.0
2023-10-10 09:50:00,140.39,140.64,140.37,140.57,19474.0,136.8266,137.0703,136.8071,137.002,19474.0
2023-10-10 09:55:00,140.58,140.66,140.49,140.66,12076.0,137.0118,137.0897,136.9241,137.0897,12076.0
2023-10-10 10:00:00,140.67,140.82,140.61,140.75,23405.0,137.0995,137.2457,137.041,137.1775,23405.0
2023-10-10 10:05:00,140.76,140.97,140.76,140.97,18649.0,137.1872,137.3919,137.1872,137.3919,18649.0
2023-10-10 10:10:00,140.97,141.27,140.94,141.26,24473.0,137.3919,137.6843,137.3626,137.6745,24473.0
2023-10-10 10:15:00,141.27,141.33,141.2,141.31,18941.0,137.6843,137.7427,137.616,137.7232,18941.0
2023-10-10 10:20:00,141.3,141.46,141.26,141.36,23383.0,137.7135,137.8694,137.6745,137.772,23383.0
2023-10-10 10:25:00,141.37,141.49,141.33,141.44,15397.0,137.7817,137.8987,137.7427,137.8499,15397.0
2023-10-10 10:30:00,141.47,141.52,141.26,141.34,16755.0,137.8792,137.9279,137.6745,137.7525,16755.0
2023-10-10 10:35:00,141.36,141.45,141.26,141.39,22455.0,137.772,137.8597,137.6745,137.8012,22455.0
2023-10-10 10:40:00,141.36,141.41,141.25,141.41,18463.0,137.772,137.8207,137.6648,137.8207,18463.0
2023-10-10 10:45:00,141.43,141.43,141.17,141.31,31222.0,137.8402,137.8402,137.5868,137.7232,31222.0
2023-10-10 10:50:00,141.33,141.38,141.22,141.25,22407.0,137.7427,137.7915,137.6355,137.6648,22407.0
2023-10-10 10:55:00,141.25,141.3,141.14,141.28,29178.0,137.6648,137.7135,137.5576,137.694,29178.0
2023-10-10 11:00:00,141.25,141.42,141.24,141.42,14203.0,137.6648,137.8305,137.655,137.8305,14203.0
2023-10-10 11:05:00,141.44,141.73,141.39,141.69,26094.0,137.8499,138.1326,137.8012,138.0936,26094.0
2023-10-10 11:10:00,141.7,141.76,141.66,141.72,17995.0,138.1033,138.1618,138.0644,138.1228,17995.0
2023-10-10 11:15:00,141.73,141.84,141.72,141.73,19170.0,138.1326,138.2398,138.1228,138.1326,19170.0
2023-10-10 11:20:00,141.74,141.77,141.67,141.67,13875.0,138.1423,138.1716,138.0741,138.0741,13875.0
2023-10-10 11:25:00,141.69,141.76,141.6,141.75,14446.0,138.0936,138.1618,138.0059,138.1521,14446.0
2023-10-10 11:30:00,141.73,141.95,141.7,141.93,24908.0,138.1326,138.347,138.1033,138.3275,24908.0
2023-10-10 11:35:00,141.94,141.99,141.83,141.98,15510.0,138.3373,138.386,138.23,138.3762,15510.0
2023-10-10 11:40:00,141.97,142.06,141.9,141.94,25310.0,138.3665,138.4542,138.2983,138.3373,25310.0
2023-10-10 11:45:00,141.92,141.96,141.85,141.88,16179.0,138.3178,138.3567,138.2495,138.2788,16179.0
2023-10-10 11:50:00,141.89,141.92,141.84,141.85,13240.0,138.2885,138.3178,138.2398,138.2495,13240.0
2023-10-10 11:55:00,141.86,141.95,141.86,141.94,10931.0,138.2593,138.347,138.2593,138.3373,10931.0
2023-10-10 12:00:00,141.95,142.01,141.84,141.86,18263.0,138.347,138.4055,138.2398,138.2593,18263.0
2023-10-10 12:05:00,141.87,141.95,141.81,141.84,13179.0,138.269,138.347,138.2106,138.2398,13179.0
2023-10-10 12:10:00,141.82,141.97,141.73,141.94,22579.0,138.2203,138.3665,138.1326,138.3373,22579.0
2023-10-10 12:15:00,141.92,142.03,141.84,141.85,30889.0,138.3178,138.425,138.2398,138.2495,30889.0
2023-10-10 12:20:00,141.85,141.97,141.8,141.97,14263.0,138.2495,138.3665,138.2008,138.3665,14263.0
2023-10-10 12:25:00,141.97,142.07,141.95,142.05,11659.0,138.3665,138.464,138.347,138.4445,11659.0
2023-10-10 12:30:00,142.06,142.06,141.94,141.96,16376.0,138.4542,138.4542,138.3373,138.3567,16376.0
2023-10-10 12:35:00,141.94,141.95,141.84,141.86,17691.0,138.3373,138.347,138.2398,138.2593,17691.0
2023-10-10 12:40:00,141.86,141.89,141.74,141.87,17110.0,138.2593,138.2885,138.1423,138.269,17110.0
2023-10-10 12:45:00,141.87,141.93,141.83,141.91,12289.0,138.269,138.3275,138.23,138.308,12289.0
2023-10-10 12:50:00,141.93,142.02,141.9,141.92,19386.0,138.3275,138.4152,138.2983,138.3178,19386.0
2023-10-10 12:55:00,141.92,142.0,141.88,142.0,15255.0,138.3178,138.3957,138.2788,138.3957,15255.0
2023-10-10 13:00:00,142.0,142.08,141.84,141.84,24577.0,138.3957,138.4737,138.2398,138.2398,24577.0
2023-10-10 13:05:00,141.81,141.81,141.6,141.66,18952.0,138.2106,138.2106,138.0059,138.0644,18952.0
2023-10-10 13:10:00,141.67,141.81,141.67,141.8,18957.0,138.0741,138.2106,138.0741,138.2008,18957.0
2023-10-10 13:15:00,141.78,141.85,141.7,141.82,19111.0,138.1813,138.2495,138.1033,138.2203,19111.0
2023-10-10 13:20:00,141.83,141.86,141.73,141.75,17721.0,138.23,138.2593,138.1326,138.1521,17721.0
2023-10-10 13:25:00,141.75,141.79,141.69,141.78,15487.0,138.1521,138.1911,138.0936,138.1813,15487.0
2023-10-10 13:30:00,141.78,141.79,141.61,141.63,14794.0,138.1813,138.1911,138.0156,138.0351,14794.0
2023-10-10 13:35:00,141.63,141.7,141.61,141.67,11936.0,138.0351,138.1033,138.0156,138.0741,11936.0
2023-10-10 13:40:00,141.67,141.75,141.66,141.75,12876.0,138.0741,138.1521,138.0644,138.1521,12876.0
2023-10-10 13:45:00,141.78,141.78,141.65,141.78,16696.0,138.1813,138.1813,138.0546,138.1813,16696.0
2023-10-10 13:50:00,141.79,141.92,141.69,141.89,29358.0,138.1911,138.3178,138.0936,138.2885,29358.0
2023-10-10 13:55:00,141.92,142.1,141.9,142.03,17892.0,138.3178,138.4932,138.2983,138.425,17892.0
2023-10-10 14:00:00,142.03,142.1,141.95,142.02,18903.0,138.425,138.4932,138.347,138.4152,18903.0
2023-10-10 14:05:00,142.02,142.09,141.98,142.06,13863.0,138.4152,138.4834,138.3762,138.4542,13863.0
2023-10-10 14:10:00,142.06,142.14,141.94,141.97,15753.0,138.4542,138.5322,138.3373,138.3665,15753.0
2023-10-10 14:15:00,141.95,142.1,141.94,142.1,34141.0,138.347,138.4932,138.3373,138.4932,34141.0
2023-10-10 14:20:00,142.12,142.12,141.95,141.95,16976.0,138.5127,138.5127,138.347,138.347,16976.0
2023-10-10 14:25:00,141.94,142.16,141.9,142.09,19793.0,138.3373,138.5517,138.2983,138.4834,19793.0
2023-10-10 14:30:00,142.1,142.12,141.99,142.01,32255.0,138.4932,138.5127,138.386,138.4055,32255.0
2023-10-10 14:35:00,142.04,142.07,141.93,142.04,12725.0,138.4347,138.464,138.3275,138.4347,12725.0
2023-10-10 14:40:00,142.03,142.12,141.95,142.12,12678.0,138.425,138.5127,138.347,138.5127,12678.0
2023-10-10 14:45:00,142.13,142.31,142.1,142.21,18504.0,138.5224,138.6979,138.4932,138.6004,18504.0
2023-10-10 14:50:00,142.21,142.26,142.1,142.13,21835.0,138.6004,138.6491,138.4932,138.5224,21835.0
2023-10-10 14:55:00,142.11,142.21,142.1,142.2,17205.0,138.5029,138.6004,138.4932,138.5907,17205.0
2023-10-10 15:00:00,142.23,142.38,142.18,142.31,24904.0,138.6199,138.7661,138.5712,138.6979,24904.0
2023-10-10 15:05:00,142.33,142.46,142.29,142.46,34986.0,138.7174,138.8441,138.6784,138.8441,34986.0
2023-10-10 15:10:00,142.45,142.45,142.25,142.28,27120.0,138.8343,138.8343,138.6394,138.6686,27120.0
2023-10-10 15:15:00,142.28,142.31,142.15,142.18,32674.0,138.6686,138.6979,138.5419,138.5712,32674.0
2023-10-10 15:20:00,142.18,142.18,142.03,142.17,37217.0,138.5712,138.5712,138.425,138.5614,37217.0
2023-10-10 15:25:00,142.18,142.3,142.16,142.29,26157.0,138.5712,138.6881,138.5517,138.6784,26157.0
2023-10-10 15:30:00,142.29,142.3,142.21,142.28,42212.0,138.6784,138.6881,138.6004,138.6686,42212.0
2023-10-10 15:35:00,142.27,142.42,142.2,142.41,34944.0,138.6589,138.8051,138.5907,138.7953,34944.0
2023-10-10 15:40:00,142.4,142.46,142.24,142.28,38733.0,138.7856,138.8441,138.6296,138.6686,38733.0
2023-10-10 15:45:00,142.28,142.33,142.13,142.17,40970.0,138.6686,138.7174,138.5224,138.5614,40970.0
2023-10-10 15:50:00,142.18,142.28,142.13,142.28,87371.0,138.5712,138.6686,138.5224,138.6686,87371.0
2023-10-10 15:55:00,142.28,142.47,142.27,142.43,256048.0,138.6686,138.8538,138.6589,138.8148,256048.0
2023-10-11 09:30:00,142.24,142.63,142.13,142.17,60615.0,138.6296,139.0097,138.5224,138.5614,60615.0
2023-10-11 09:35:00,142.2,142.24,141.74,142.02,12042.0,138.5907,138.6296,138.1423,138.4152,12042.0
2023-10-11 09:40:00,142.09,142.15,141.85,142.09,8002.0,138.4834,138.5419,138.2495,138.4834,8002.0
2023-10-11 09:45:00,142.1,142.34,142.02,142.13,32457.0,138.4932,138.7271,138.4152,138.5224,32457.0
2023-10-11 09:50:00,142.17,142.25,141.71,141.78,25265.0,138.5614,138.6394,138.1131,138.1813,25265.0
2023-10-11 09:55:00,141.78,142.21,141.78,142.13,27632.0,138.1813,138.6004,138.1813,138.5224,27632.0
2023-10-11 10:00:00,142.12,142.25,142.07,142.19,34893.0,138.5127,138.6394,138.464,138.5809,34893.0
2023-10-11 10:05:00,142.25,142.58,142.25,142.55,32943.0,138.6394,138.961,138.6394,138.9318,32943.0
2023-10-11 10:10:00,142.56,142.57,142.26,142.34,18408.0,138.9415,138.9513,138.6491,138.7271,18408.0
2023-10-11 10:15:00,142.3,142.51,142.28,142.44,26302.0,138.6881,138.8928,138.6686,138.8246,26302.0
2023-10-11 10:20:00,142.46,142.58,142.38,142.44,14707.0,138.8441,138.961,138.7661,138.8246,14707.0
2023-10-11 10:25:00,142.43,142.83,142.42,142.78,26282.0,138.8148,139.2047,138.8051,139.1559,26282.0
2023-10-11 10:30:00,142.78,143.12,142.77,143.05,30798.0,139.1559,139.4873,139.1462,139.4191,30798.0
2023-10-11 10:35:00,143.02,143.08,142.82,142.92,16454.0,139.3898,139.4483,139.1949,139.2924,16454.0
2023-10-11 10:40:00,142.88,142.93,142.74,142.85,14601.0,139.2534,139.3021,139.117,139.2242,14601.0
2023-10-11 10:45:00,142.87,142.91,142.71,142.87,15672.0,139.2437,139.2826,139.0877,139.2437,15672.0
2023-10-11 10:50:00,142.9,143.21,142.9,143.12,25540.0,139.2729,139.575,139.2729,139.4873,25540.0
2023-10-11 10:55:00,143.14,143.15,143.0,143.0,16076.0,139.5068,139.5165,139.3704,139.3704,16076.0
2023-10-11 11:00:00,142.96,143.07,142.9,143.03,13136.0,139.3314,139.4386,139.2729,139.3996,13136.0
2023-10-11 11:05:00,143.02,143.09,142.89,142.93,11846.0,139.3898,139.4581,139.2631,139.3021,11846.0
2023-10-11 11:10:00,142.95,143.0,142.88,142.93,12341.0,139.3216,139.3704,139.2534,139.3021,12341.0
2023-10-11 11:15:00,142.91,142.95,142.72,142.83,25106.0,139.2826,139.3216,139.0975,139.2047,25106.0
2023-10-11 11:20:00,142.82,142.86,142.67,142.86,10994.0,139.1949,139.2339,139.0487,139.2339,10994.0
2023-10-11 11:25:00,142.86,142.86,142.74,142.79,15503.0,139.2339,139.2339,139.117,139.1657,15503.0
2023-10-11 11:30:00,142.8,142.96,142.8,142.92,20126.0,139.1754,139.3314,139.1754,139.2924,20126.0
2023-10-11 11:35:00,142.96,143.02,142.94,143.0,12769.0,139.3314,139.3898,139.3119,139.3704,12769.0
2023-10-11 11:40:00,142.98,143.05,142.91,143.01,16120.0,139.3509,139.4191,139.2826,139.3801,16120.0
2023-10-11 11:45:00,143.03,143.17,143.03,143.16,21144.0,139.3996,139.536,139.3996,139.5263,21144.0
2023-10-11 11:50:00,143.14,143.14,143.01,143.08,17853.0,139.5068,139.5068,139.3801,139.4483,17853.0
2023-10-11 11:55:00,143.11,143.19,143.09,143.16,14264.0,139.4776,139.5555,139.4581,139.5263,14264.0
2023-10-11 12:00:00,143.12,143.26,143.02,143.15,16564.0,139.4873,139.6238,139.3898,139.5165,16564.0
2023-10-11 12:05:00,143.13,143.35,143.11,143.27,22654.0,139.4971,139.7115,139.4776,139.6335,22654.0
2023-10-11 12:10:00,143.27,143.38,143.18,143.33,24698.0,139.6335,139.7407,139.5458,139.692,24698.0
2023-10-11 12:15:00,143.35,143.36,143.23,143.25,19757.0,139.7115,139.7212,139.5945,139.614,19757.0
2023-10-11 12:20:00,143.25,143.36,143.24,143.32,23525.0,139.614,139.7212,139.6043,139.6822,23525.0
2023-10-11 12:25:00,143.32,143.34,143.17,143.24,14294.0,139.6822,139.7017,139.536,139.6043,14294.0
2023-10-11 12:30:00,143.23,143.35,143.19,143.35,10590.0,139.5945,139.7115,139.5555,139.7115,10590.0
2023-10-11 12:35:00,143.37,143.51,143.36,143.4,12863.0,139.731,139.8674,139.7212,139.7602,12863.0
2023-10-11 12:40:00,143.4,143.53,143.4,143.43,7958.0,139.7602,139.8869,139.7602,139.7894,7958.0
2023-10-11 12:45:00,143.44,143.51,143.35,143.41,19789.0,139.7992,139.8674,139.7115,139.7699,19789.0
2023-10-11 12:50:00,143.43,143.44,143.34,143.38,11072.0,139.7894,139.7992,139.7017,139.7407,11072.0
2023-10-11 12:55:00,143.38,143.47,143.31,143.46,11131.0,139.7407,139.8284,139.6725,139.8187,11131.0
2023-10-11 13:00:00,143.47,143.47,143.32,143.44,13651.0,139.8284,139.8284,139.6822,139.7992,13651.0
2023-10-11 13:05:00,143.44,143.52,143.4,143.41,14040.0,139.7992,139.8772,139.7602,139.7699,14040.0
2023-10-11 13:10:00,143.4,143.51,143.4,143.44,13110.0,139.7602,139.8674,139.7602,139.7992,13110.0
2023-10-11 13:15:00,143.45,143.47,143.29,143.33,12621.0,139.8089,139.8284,139.653,139.692,12621.0
2023-10-11 13:20:00,143.33,143.46,143.32,143.42,15025.0,139.692,139.8187,139.6822,139.7797,15025.0
2023-10-11 13:25:00,143.41,143.52,143.34,143.4,21162.0,139.7699,139.8772,139.7017,139.7602,21162.0
2023-10-11 13:30:00,143.4,143.41,143.31,143.31,11984.0,139.7602,139.7699,139.6725,139.6725,11984.0
2023-10-11 13:35:00,143.29,143.33,143.06,143.08,31377.0,139.653,139.692,139.4288,139.4483,31377.0
2023-10-11 13:40:00,143.1,143.17,143.04,143.09,40176.0,139.4678,139.536,139.4093,139.4581,40176.0
2023-10-11 13:45:00,143.09,143.11,142.91,142.91,18108.0,139.4581,139.4776,139.2826,139.2826,18108.0
2023-10-11 13:50:00,142.97,142.99,142.86,142.93,22890.0,139.3411,139.3606,139.2339,139.3021,22890.0
2023-10-11 13:55:00,142.93,143.14,142.92,143.11,14933.0,139.3021,139.5068,139.2924,139.4776,14933.0
2023-10-11 14:00:00,143.09,143.22,143.02,143.09,25211.0,139.4581,139.5848,139.3898,139.4581,25211.0
2023-10-11 14:05:00,143.1,143.14,143.04,143.08,11471.0,139.4678,139.5068,139.4093,139.4483,11471.0
2023-10-11 14:10:00,143.09,143.12,142.86,142.89,21018.0,139.4581,139.4873,139.2339,139.2631,21018.0
2023-10-11 14:15:00,142.9,143.08,142.87,142.95,28108.0,139.2729,139.4483,139.2437,139.3216,28108.0
2023-10-11 14:20:00,142.96,143.18,142.96,143.16,22528.0,139.3314,139.5458,139.3314,139.5263,22528.0
2023-10-11 14:25:00,143.15,143.21,143.07,143.07,16568.0,139.5165,139.575,139.4386,139.4386,16568.0
2023-10-11 14:30:00,143.07,143.24,143.03,143.2,11288.0,139.4386,139.6043,139.3996,139.5653,11288.0
2023-10-11 14:35:00,143.23,143.32,143.2,143.22,13149.0,139.5945,139.6822,139.5653,139.5848,13149.0
2023-10-11 14:40:00,143.19,143.32,143.12,143.16,18266.0,139.5555,139.6822,139.4873,139.5263,18266.0
2023-10-11 14:45:00,143.16,143.2,143.13,143.19,24942.0,139.5263,139.5653,139.4971,139.5555,24942.0
2023-10-11 14:50:00,143.2,143.2,143.08,143.09,22870.0,139.5653,139.5653,139.4483,139.4581,22870.0
2023-10-11 14:55:00,143.06,143.08,142.98,143.0,19432.0,139.4288,139.4483,139.3509,139.3704,19432.0
2023-10-11 15:00:00,143.01,143.06,142.94,143.0,15815.0,139.3801,139.4288,139.3119,139.3704,15815.0
2023-10-11 15:05:00,143.0,143.02,142.89,142.97,18098.0,139.3704,139.3898,139.2631,139.3411,18098.0
2023-10-11 15:10:00,142.98,143.02,142.9,142.97,17626.0,139.3509,139.3898,139.2729,139.3411,17626.0
2023-10-11 15:15:00,142.96,143.05,142.91,143.03,28156.0,139.3314,139.4191,139.2826,139.3996,28156.0
2023-10-11 15:20:00,143.03,143.09,142.93,143.01,28060.0,139.3996,139.4581,139.3021,139.3801,28060.0
2023-10-11 15:25:00,143.04,143.04,142.86,142.97,28238.0,139.4093,139.4093,139.2339,139.3411,28238.0
2023-10-11 15:30:00,142.94,142.96,142.87,142.9,34416.0,139.3119,139.3314,139.2437,139.2729,34416.0
2023-10-11 15:35:00,142.91,143.08,142.87,143.08,25878.0,139.2826,139.4483,139.2437,139.4483,25878.0
2023-10-11 15:40:00,143.08,143.1,142.92,142.98,33902.0,139.4483,139.4678,139.2924,139.3509,33902.0
2023-10-11 15:45:00,142.97,143.04,142.93,143.03,32284.0,139.3411,139.4093,139.3021,139.3996,32284.0
2023-10-11 15:50:00,143.04,143.25,143.03,143.16,79703.0,139.4093,139.614,139.3996,139.5263,79703.0
2023-10-11 15:55:00,143.16,143.21,142.97,143.13,188511.0,139.5263,139.575,139.3411,139.4971,188511.0
2023-10-12 09:30:00,143.51,143.89,143.41,143.43,57446.0,139.8674,140.2378,139.7699,139.7894,57446.0
2023-10-12 09:35:00,143.43,143.46,142.89,143.01,20938.0,139.7894,139.8187,139.2631,139.3801,20938.0
2023-10-12 09:40:00,142.98,143.16,142.92,143.13,11976.0,139.3509,139.5263,139.2924,139.4971,11976.0
2023-10-12 09:45:00,143.07,143.28,143.06,143.1,25905.0,139.4386,139.6432,139.4288,139.4678,25905.0
2023-10-12 09:50:00,143.12,143.15,142.68,142.72,20484.0,139.4873,139.5165,139.0585,139.0975,20484.0
2023-10-12 09:55:00,142.58,142.64,142.27,142.34,19918.0,138.961,139.0195,138.6589,138.7271,19918.0
2023-10-12 10:00:00,142.36,142.36,142.15,142.3,59332.0,138.7466,138.7466,138.5419,138.6881,59332.0
2023-10-12 10:05:00,142.3,142.4,142.01,142.06,24957.0,138.6881,138.7856,138.4055,138.4542,24957.0
2023-10-12 10:10:00,142.05,142.05,141.67,141.68,38033.0,138.4445,138.4445,138.0741,138.0839,38033.0
2023-10-12 10:15:00,141.7,141.74,141.57,141.62,45014.0,138.1033,138.1423,137.9766,138.0254,45014.0
2023-10-12 10:20:00,141.62,141.62,141.22,141.22,18737.0,138.0254,138.0254,137.6355,137.6355,18737.0
2023-10-12 10:25:00,141.2,141.24,140.88,140.97,27397.0,137.616,137.655,137.3042,137.3919,27397.0
2023-10-12 10:30:00,140.97,141.04,140.86,140.91,19575.0,137.3919,137.4601,137.2847,137.3334,19575.0
2023-10-12 10:35:00,140.92,141.08,140.89,141.06,33961.0,137.3431,137.4991,137.3139,137.4796,33961.0
2023-10-12 10:40:00,141.08,141.25,140.73,140.73,16672.0,137.4991,137.6648,137.158,137.158,16672.0
2023-10-12 10:45:00,140.74,140.94,140.71,140.81,13055.0,137.1677,137.3626,137.1385,137.2359,13055.0
2023-10-12 10:50:00,140.81,140.93,140.79,140.84,20471.0,137.2359,137.3529,137.2164,137.2652,20471.0
2023-10-12 10:55:00,140.8,140.93,140.79,140.9,19540.0,137.2262,137.3529,137.2164,137.3237,19540.0
2023-10-12 11:00:00,140.94,140.98,140.82,140.92,20360.0,137.3626,137.4016,137.2457,137.3431,20360.0
2023-10-12 11:05:00,140.92,141.01,140.79,140.89,23259.0,137.3431,137.4309,137.2164,137.3139,23259.0
2023-10-12 11:10:00,140.89,140.91,140.7,140.77,11802.0,137.3139,137.3334,137.1287,137.197,11802.0
2023-10-12 11:15:00,140.77,140.82,140.61,140.76,25951.0,137.197,137.2457,137.041,137.1872,25951.0
2023-10-12 11:20:00,140.76,140.76,140.57,140.59,18680.0,137.1872,137.1872,137.002,137.0215,18680.0
2023-10-12 11:25:00,140.58,140.78,140.56,140.69,29801.0,137.0118,137.2067,136.9923,137.119,29801.0
2023-10-12 11:30:00,140.7,140.72,140.03,140.3,66419.0,137.1287,137.1482,136.4757,136.7389,66419.0
2023-10-12 11:35:00,140.27,140.28,140.02,140.16,30208.0,136.7096,136.7194,136.466,136.6024,30208.0
2023-10-12 11:40:00,140.14,140.18,140.02,140.07,12943.0,136.5829,136.6219,136.466,136.5147,12943.0
2023-10-12 11:45:00,140.09,140.1,139.91,139.91,22899.0,136.5342,136.544,136.3588,136.3588,22899.0
2023-10-12 11:50:00,139.95,140.05,139.85,140.04,14128.0,136.3978,136.4952,136.3003,136.4855,14128.0
2023-10-12 11:55:00,140.05,140.18,139.92,140.18,22609.0,136.4952,136.6219,136.3685,136.6219,22609.0
2023-10-12 12:00:00,140.24,140.35,140.01,140.01,79417.0,136.6804,136.7876,136.4562,136.4562,79417.0
2023-10-12 12:05:00,139.99,140.1,139.95,140.08,17308.0,136.4368,136.544,136.3978,136.5245,17308.0
2023-10-12 12:10:00,140.09,140.09,139.98,140.0,20794.0,136.5342,136.5342,136.427,136.4465,20794.0
2023-10-12 12:15:00,140.0,140.12,139.99,140.09,23288.0,136.4465,136.5635,136.4368,136.5342,23288.0
2023-10-12 12:20:00,140.08,140.13,139.94,140.12,21265.0,136.5245,136.5732,136.388,136.5635,21265.0
2023-10-12 12:25:00,140.12,140.14,140.02,140.07,15998.0,136.5635,136.5829,136.466,136.5147,15998.0
2023-10-12 12:30:00,140.1,140.1,139.8,139.89,12497.0,136.544,136.544,136.2516,136.3393,12497.0
2023-10-12 12:35:00,139.88,140.03,139.87,139.89,30868.0,136.3295,136.4757,136.3198,136.3393,30868.0
2023-10-12 12:40:00,139.91,140.01,139.87,139.94,10583.0,136.3588,136.4562,136.3198,136.388,10583.0
2023-10-12 12:45:00,139.94,139.96,139.87,139.9,11528.0,136.388,136.4075,136.3198,136.349,11528.0
2023-10-12 12:50:00,139.9,139.92,139.82,139.88,21439.0,136.349,136.3685,136.2711,136.3295,21439.0
2023-10-12 12:55:00,139.91,140.07,139.82,140.07,49377.0,136.3588,136.5147,136.2711,136.5147,49377.0
2023-10-12 13:00:00,140.07,140.1,139.88,140.0,17561.0,136.5147,136.544,136.3295,136.4465,17561.0
2023-10-12 13:05:00,140.03,140.03,139.78,139.89,22177.0,136.4757,136.4757,136.2321,136.3393,22177.0
2023-10-12 13:10:00,139.89,140.02,139.81,139.99,10866.0,136.3393,136.466,136.2613,136.4368,10866.0
2023-10-12 13:15:00,140.02,140.09,139.88,139.96,22261.0,136.466,136.5342,136.3295,136.4075,22261.0
2023-10-12 13:20:00,139.91,140.0,139.83,140.0,12218.0,136.3588,136.4465,136.2808,136.4465,12218.0
2023-10-12 13:25:00,140.03,140.06,139.88,139.89,10655.0,136.4757,136.505,136.3295,136.3393,10655.0
2023-10-12 13:30:00,139.87,140.05,139.84,139.86,19161.0,136.3198,136.4952,136.2906,136.3101,19161.0
2023-10-12 13:35:00,139.86,139.88,139.74,139.85,12259.0,136.3101,136.3295,136.1931,136.3003,12259.0
2023-10-12 13:40:00,139.84,139.94,139.8,139.83,15509.0,136.2906,136.388,136.2516,136.2808,15509.0
2023-10-12 13:45:00,139.83,140.05,139.82,139.92,20880.0,136.2808,136.4952,136.2711,136.3685,20880.0
2023-10-12 13:50:00,139.91,140.02,139.85,140.02,11480.0,136.3588,136.466,136.3003,136.466,11480.0
2023-10-12 13:55:00,140.03,140.15,140.01,140.05,16639.0,136.4757,136.5927,136.4562,136.4952,16639.0
2023-10-12 14:00:00,140.03,140.22,140.02,140.13,12773.0,136.4757,136.6609,136.466,136.5732,12773.0
2023-10-12 14:05:00,140.09,140.23,140.06,140.16,14635.0,136.5342,136.6707,136.505,136.6024,14635.0
2023-10-12 14:10:00,140.15,140.45,140.14,140.45,12416.0,136.5927,136.8851,136.5829,136.8851,12416.0
2023-10-12 14:15:00,140.44,140.46,140.31,140.35,22672.0,136.8753,136.8948,136.7486,136.7876,22672.0
2023-10-12 14:20:00,140.37,140.45,140.31,140.42,19417.0,136.8071,136.8851,136.7486,136.8558,19417.0
2023-10-12 14:25:00,140.42,140.53,140.39,140.5,21839.0,136.8558,136.963,136.8266,136.9338,21839.0
2023-10-12 14:30:00,140.44,140.56,140.42,140.56,11660.0,136.8753,136.9923,136.8558,136.9923,11660.0
2023-10-12 14:35:00,140.54,140.67,140.53,140.58,22694.0,136.9728,137.0995,136.963,137.0118,22694.0
2023-10-12 14:40:00,140.58,140.61,140.53,140.59,15112.0,137.0118,137.041,136.963,137.0215,15112.0
2023-10-12 14:45:00,140.59,140.77,140.57,140.76,29360.0,137.0215,137.197,137.002,137.1872,29360.0
2023-10-12 14:50:00,140.77,140.81,140.68,140.72,13340.0,137.197,137.2359,137.1092,137.1482,13340.0
2023-10-12 14:55:00,140.72,140.76,140.64,140.73,20735.0,137.1482,137.1872,137.0703,137.158,20735.0
2023-10-12 15:00:00,140.76,140.77,140.69,140.71,15019.0,137.1872,137.197,137.119,137.1385,15019.0
2023-10-12 15:05:00,140.7,140.76,140.6,140.75,17677.0,137.1287,137.1872,137.0313,137.1775,17677.0
2023-10-12 15:10:00,140.73,140.86,140.67,140.86,23286.0,137.158,137.2847,137.0995,137.2847,23286.0
2023-10-12 15:15:00,140.84,140.94,140.8,140.94,14973.0,137.2652,137.3626,137.2262,137.3626,14973.0
2023-10-12 15:20:00,140.93,140.98,140.9,140.95,19694.0,137.3529,137.4016,137.3237,137.3724,19694.0
2023-10-12 15:25:00,140.96,141.01,140.9,141.0,17545.0,137.3821,137.4309,137.3237,137.4211,17545.0
2023-10-12 15:30:00,140.99,141.25,140.98,141.12,24784.0,137.4114,137.6648,137.4016,137.5381,24784.0
2023-10-12 15:35:00,141.12,141.27,141.09,141.25,24419.0,137.5381,137.6843,137.5088,137.6648,24419.0
2023-10-12 15:40:00,141.26,141.34,141.2,141.3,29770.0,137.6745,137.7525,137.616,137.7135,29770.0
2023-10-12 15:45:00,141.3,141.34,141.21,141.33,37626.0,137.7135,137.7525,137.6258,137.7427,37626.0
2023-10-12 15:50:00,141.31,141.38,141.06,141.14,89863.0,137.7232,137.7915,137.4796,137.5576,89863.0
2023-10-12 15:55:00,141.16,141.47,141.1,141.16,202034.0,137.5771,137.8792,137.5186,137.5771,202034.0
2023-10-13 09:30:00,141.74,141.91,141.59,141.6,41904.0,138.1423,138.308,137.9961,138.0059,41904.0
2023-10-13 09:35:00,141.69,142.12,141.65,142.11,54036.0,138.0936,138.5127,138.0546,138.5029,54036.0
2023-10-13 09:40:00,142.12,142.13,141.56,141.58,24054.0,138.5127,138.5224,137.9669,137.9864,24054.0
2023-10-13 09:45:00,141.61,142.24,141.56,142.15,26217.0,138.0156,138.6296,137.9669,138.5419,26217.0
2023-10-13 09:50:00,142.24,142.42,142.09,142.09,17226.0,138.6296,138.8051,138.4834,138.4834,17226.0
2023-10-13 09:55:00,142.1,142.29,142.07,142.07,20087.0,138.4932,138.6784,138.464,138.464,20087.0
2023-10-13 10:00:00,142.07,142.07,141.8,141.88,15674.0,138.464,138.464,138.2008,138.2788,15674.0
2023-10-13 10:05:00,141.89,142.02,141.84,141.99,12612.0,138.2885,138.4152,138.2398,138.386,12612.0
2023-10-13 10:10:00,141.96,141.97,141.73,141.74,16361.0,138.3567,138.3665,138.1326,138.1423,16361.0
2023-10-13 10:15:00,141.72,141.82,141.66,141.72,16667.0,138.1228,138.2203,138.0644,138.1228,16667.0
2023-10-13 10:20:00,141.75,141.97,141.73,141.87,7600.0,138.1521,138.3665,138.1326,138.269,7600.0
2023-10-13 10:25:00,141.91,142.15,141.9,142.09,23273.0,138.308,138.5419,138.2983,138.4834,23273.0
2023-10-13 10:30:00,142.1,142.12,141.88,141.9,18047.0,138.4932,138.5127,138.2788,138.2983,18047.0
2023-10-13 10:35:00,141.92,142.01,141.81,141.81,15565.0,138.3178,138.4055,138.2106,138.2106,15565.0
2023-10-13 10:40:00,141.81,141.93,141.81,141.89,20175.0,138.2106,138.3275,138.2106,138.2885,20175.0
2023-10-13 10:45:00,141.88,142.03,141.87,142.02,15438.0,138.2788,138.425,138.269,138.4152,15438.0
2023-10-13 10:50:00,141.99,142.02,141.85,141.97,36665.0,138.386,138.4152,138.2495,138.3665,36665.0
2023-10-13 10:55:00,141.96,141.96,141.76,141.78,45898.0,138.3567,138.3567,138.1618,138.1813,45898.0
2023-10-13 11:00:00,141.78,141.78,141.58,141.71,14264.0,138.1813,138.1813,137.9864,138.1131,14264.0
2023-10-13 11:05:00,141.71,141.71,141.49,141.54,13732.0,138.1131,138.1131,137.8987,137.9474,13732.0
2023-10-13 11:10:00,141.58,141.7,141.47,141.68,15194.0,137.9864,138.1033,137.8792,138.0839,15194.0
2023-10-13 11:15:00,141.69,141.89,141.66,141.85,16530.0,138.0936,138.2885,138.0644,138.2495,16530.0
2023-10-13 11:20:00,141.9,141.9,141.67,141.67,12656.0,138.2983,138.2983,138.0741,138.0741,12656.0
2023-10-13 11:25:00,141.71,141.71,141.44,141.44,12934.0,138.1131,138.1131,137.8499,137.8499,12934.0
2023-10-13 11:30:00,141.44,141.44,141.12,141.12,20591.0,137.8499,137.8499,137.5381,137.5381,20591.0
2023-10-13 11:35:00,141.1,141.15,140.96,141.1,15952.0,137.5186,137.5673,137.3821,137.5186,15952.0
2023-10-13 11:40:00,141.08,141.13,140.96,141.0,21577.0,137.4991,137.5478,137.3821,137.4211,21577.0
2023-10-13 11:45:00,141.02,141.12,140.88,140.94,12978.0,137.4406,137.5381,137.3042,137.3626,12978.0
2023-10-13 11:50:00,140.94,140.98,140.74,140.74,14805.0,137.3626,137.4016,137.1677,137.1677,14805.0
2023-10-13 11:55:00,140.73,140.74,140.59,140.61,10970.0,137.158,137.1677,137.0215,137.041,10970.0
2023-10-13 12:00:00,140.59,140.73,140.52,140.71,13261.0,137.0215,137.158,136.9533,137.1385,13261.0
2023-10-13 12:05:00,140.71,140.97,140.71,140.96,14535.0,137.1385,137.3919,137.1385,137.3821,14535.0
2023-10-13 12:10:00,140.96,140.96,140.73,140.76,10927.0,137.3821,137.3821,137.158,137.1872,10927.0
2023-10-13 12:15:00,140.75,140.99,140.75,140.99,11548.0,137.1775,137.4114,137.1775,137.4114,11548.0
2023-10-13 12:20:00,141.0,141.11,140.99,141.02,17018.0,137.4211,137.5283,137.4114,137.4406,17018.0
2023-10-13 12:25:00,141.0,141.26,140.95,141.25,20877.0,137.4211,137.6745,137.3724,137.6648,20877.0
2023-10-13 12:30:00,141.27,141.38,141.23,141.36,7461.0,137.6843,137.7915,137.6453,137.772,7461.0
2023-10-13 12:35:00,141.37,141.52,141.37,141.44,7539.0,137.7817,137.9279,137.7817,137.8499,7539.0
2023-10-13 12:40:00,141.44,141.49,141.41,141.42,5967.0,137.8499,137.8987,137.8207,137.8305,5967.0
2023-10-13 12:45:00,141.41,141.5,141.41,141.43,8817.0,137.8207,137.9084,137.8207,137.8402,8817.0
2023-10-13 12:50:00,141.41,141.41,141.12,141.15,9831.0,137.8207,137.8207,137.5381,137.5673,9831.0
2023-10-13 12:55:00,141.13,141.21,141.09,141.2,6679.0,137.5478,137.6258,137.5088,137.616,6679.0
2023-10-13 13:00:00,141.22,141.31,141.17,141.22,10849.0,137.6355,137.7232,137.5868,137.6355,10849.0
2023-10-13 13:05:00,141.22,141.31,141.18,141.24,9937.0,137.6355,137.7232,137.5965,137.655,9937.0
2023-10-13 13:10:00,141.26,141.32,141.16,141.16,9806.0,137.6745,137.733,137.5771,137.5771,9806.0
2023-10-13 13:15:00,141.15,141.25,141.11,141.21,8379.0,137.5673,137.6648,137.5283,137.6258,8379.0
2023-10-13 13:20:00,141.19,141.19,141.06,141.06,9567.0,137.6063,137.6063,137.4796,137.4796,9567.0
2023-10-13 13:25:00,141.06,141.11,140.92,141.03,17445.0,137.4796,137.5283,137.3431,137.4504,17445.0
2023-10-13 13:30:00,141.02,141.06,140.85,140.93,10875.0,137.4406,137.4796,137.2749,137.3529,10875.0
2023-10-13 13:35:00,140.91,141.04,140.91,141.01,12045.0,137.3334,137.4601,137.3334,137.4309,12045.0
2023-10-13 13:40:00,141.03,141.35,141.02,141.31,12385.0,137.4504,137.7622,137.4406,137.7232,12385.0
2023-10-13 13:45:00,141.34,141.4,141.28,141.33,8510.0,137.7525,137.811,137.694,137.7427,8510.0
2023-10-13 13:50:00,141.36,141.42,141.28,141.3,6806.0,137.772,137.8305,137.694,137.7135,6806.0
2023-10-13 13:55:00,141.29,141.38,141.25,141.37,7626.0,137.7038,137.7915,137.6648,137.7817,7626.0
2023-10-13 14:00:00,141.39,141.5,141.37,141.5,10532.0,137.8012,137.9084,137.7817,137.9084,10532.0
2023-10-13 14:05:00,141.51,141.58,141.38,141.47,10700.0,137.9182,137.9864,137.7915,137.8792,10700.0
2023-10-13 14:10:00,141.47,141.54,141.47,141.48,3431.0,137.8792,137.9474,137.8792,137.8889,3431.0
2023-10-13 14:15:00,141.47,141.53,141.42,141.46,11236.0,137.8792,137.9377,137.8305,137.8694,11236.0
2023-10-13 14:20:00,141.46,141.5,141.37,141.44,10543.0,137.8694,137.9084,137.7817,137.8499,10543.0
2023-10-13 14:25:00,141.45,141.52,141.4,141.52,10648.0,137.8597,137.9279,137.811,137.9279,10648.0
2023-10-13 14:30:00,141.5,141.56,141.45,141.45,5443.0,137.9084,137.9669,137.8597,137.8597,5443.0
2023-10-13 14:35:00,141.46,141.48,141.32,141.43,9822.0,137.8694,137.8889,137.733,137.8402,9822.0
2023-10-13 14:40:00,141.42,141.47,141.39,141.42,6942.0,137.8305,137.8792,137.8012,137.8305,6942.0
2023-10-13 14:45:00,141.44,141.44,141.32,141.36,16239.0,137.8499,137.8499,137.733,137.772,16239.0
2023-10-13 14:50:00,141.35,141.56,141.35,141.46,12721.0,137.7622,137.9669,137.7622,137.8694,12721.0
2023-10-13 14:55:00,141.49,141.5,141.41,141.47,7949.0,137.8987,137.9084,137.8207,137.8792,7949.0
2023-10-13 15:00:00,141.48,141.62,141.45,141.54,6766.0,137.8889,138.0254,137.8597,137.9474,6766.0
2023-10-13 15:05:00,141.54,141.63,141.47,141.6,22168.0,137.9474,138.0351,137.8792,138.0059,22168.0
2023-10-13 15:10:00,141.6,141.84,141.56,141.75,16344.0,138.0059,138.2398,137.9669,138.1521,16344.0
2023-10-13 15:15:00,141.75,141.76,141.5,141.51,16956.0,138.1521,138.1618,137.9084,137.9182,16956.0
2023-10-13 15:20:00,141.51,141.59,141.45,141.59,14118.0,137.9182,137.9961,137.8597,137.9961,14118.0
2023-10-13 15:25:00,141.6,141.63,141.43,141.53,26064.0,138.0059,138.0351,137.8402,137.9377,26064.0
2023-10-13 15:30:00,141.54,141.63,141.32,141.35,39746.0,137.9474,138.0351,137.733,137.7622,39746.0
2023-10-13 15:35:00,141.34,141.42,141.3,141.31,35010.0,137.7525,137.8305,137.7135,137.7232,35010.0
2023-10-13 15:40:00,141.3,141.38,141.22,141.28,30162.0,137.7135,137.7915,137.6355,137.694,30162.0
2023-10-13 15:45:00,141.3,141.42,141.29,141.42,34344.0,137.7135,137.8305,137.7038,137.8305,34344.0
2023-10-13 15:50:00,141.43,141.59,141.36,141.53,57883.0,137.8402,137.9961,137.772,137.9377,57883.0
2023-10-13 15:55:00,141.51,141.73,141.47,141.67,210555.0,137.9182,138.1326,137.8792,138.0741,210555.0
2023-10-16 09:30:00,142.98,143.16,142.33,142.87,60176.0,139.3509,139.5263,138.7174,139.2437,60176.0
2023-10-16 09:35:00,142.83,143.31,142.75,142.86,19548.0,139.2047,139.6725,139.1267,139.2339,19548.0
2023-10-16 09:40:00,142.89,143.1,142.8,142.99,21713.0,139.2631,139.4678,139.1754,139.3606,21713.0
2023-10-16 09:45:00,142.91,143.38,142.91,143.12,18323.0,139.2826,139.7407,139.2826,139.4873,18323.0
2023-10-16 09:50:00,143.14,143.2,142.95,142.96,13359.0,139.5068,139.5653,139.3216,139.3314,13359.0
2023-10-16 09:55:00,142.97,143.06,142.83,143.0,19941.0,139.3411,139.4288,139.2047,139.3704,19941.0
2023-10-16 10:00:00,142.99,142.99,142.43,142.46,25367.0,139.3606,139.3606,138.8148,138.8441,25367.0
2023-10-16 10:05:00,142.42,142.58,142.29,142.37,25587.0,138.8051,138.961,138.6784,138.7563,25587.0
2023-10-16 10:10:00,142.33,142.37,142.22,142.29,20658.0,138.7174,138.7563,138.6101,138.6784,20658.0
2023-10-16 10:15:00,142.28,142.43,142.27,142.32,38635.0,138.6686,138.8148,138.6589,138.7076,38635.0
2023-10-16 10:20:00,142.35,142.38,142.21,142.23,10925.0,138.7368,138.7661,138.6004,138.6199,10925.0
2023-10-16 10:25:00,142.2,142.26,142.06,142.24,26387.0,138.5907,138.6491,138.4542,138.6296,26387.0
2023-10-16 10:30:00,142.24,142.59,142.24,142.53,16274.0,138.6296,138.9708,138.6296,138.9123,16274.0
2023-10-16 10:35:00,142.5,142.65,142.44,142.47,11921.0,138.883,139.0292,138.8246,138.8538,11921.0
2023-10-16 10:40:00,142.48,142.7,142.48,142.7,16390.0,138.8635,139.078,138.8635,139.078,16390.0
2023-10-16 10:45:00,142.74,142.86,142.65,142.78,13454.0,139.117,139.2339,139.0292,139.1559,13454.0
2023-10-16 10:50:00,142.8,142.98,142.68,142.92,14871.0,139.1754,139.3509,139.0585,139.2924,14871.0
2023-10-16 10:55:00,142.92,142.99,142.89,142.97,16652.0,139.2924,139.3606,139.2631,139.3411,16652.0
2023-10-16 11:00:00,142.97,143.2,142.97,143.14,12286.0,139.3411,139.5653,139.3411,139.5068,12286.0
2023-10-16 11:05:00,143.11,143.11,142.98,143.03,14891.0,139.4776,139.4776,139.3509,139.3996,14891.0
2023-10-16 11:10:00,143.04,143.05,142.92,142.93,7022.0,139.4093,139.4191,139.2924,139.3021,7022.0
2023-10-16 11:15:00,142.93,143.01,142.92,142.95,9999.0,139.3021,139.3801,139.2924,139.3216,9999.0
2023-10-16 11:20:00,142.94,143.02,142.86,143.0,10239.0,139.3119,139.3898,139.2339,139.3704,10239.0
2023-10-16 11:25:00,143.0,143.18,142.98,143.1,16345.0,139.3704,139.5458,139.3509,139.4678,16345.0
2023-10-16 11:30:00,143.11,143.14,142.9,142.92,11303.0,139.4776,139.5068,139.2729,139.2924,11303.0
2023-10-16 11:35:00,142.92,142.93,142.75,142.84,10659.0,139.2924,139.3021,139.1267,139.2144,10659.0
2023-10-16 11:40:00,142.83,142.83,142.59,142.69,9706.0,139.2047,139.2047,138.9708,139.0682,9706.0
2023-10-16 11:45:00,142.71,142.71,142.55,142.65,13448.0,139.0877,139.0877,138.9318,139.0292,13448.0
2023-10-16 11:50:00,142.66,142.84,142.66,142.82,8828.0,139.039,139.2144,139.039,139.1949,8828.0
2023-10-16 11:55:00,142.81,142.89,142.7,142.89,19961.0,139.1852,139.2631,139.078,139.2631,19961.0
2023-10-16 12:00:00,142.92,142.92,142.79,142.89,13800.0,139.2924,139.2924,139.1657,139.2631,13800.0
2023-10-16 12:05:00,142.87,143.03,142.82,142.98,12925.0,139.2437,139.3996,139.1949,139.3509,12925.0
2023-10-16 12:10:00,142.97,143.02,142.92,142.99,8867.0,139.3411,139.3898,139.2924,139.3606,8867.0
2023-10-16 12:15:00,142.97,143.07,142.96,143.04,10731.0,139.3411,139.4386,139.3314,139.4093,10731.0
2023-10-16 12:20:00,143.03,143.22,142.99,143.22,17902.0,139.3996,139.5848,139.3606,139.5848,17902.0
2023-10-16 12:25:00,143.22,143.23,143.0,143.06,11325.0,139.5848,139.5945,139.3704,139.4288,11325.0
2023-10-16 12:30:00,143.06,143.1,143.01,143.04,7754.0,139.4288,139.4678,139.3801,139.4093,7754.0
2023-10-16 12:35:00,143.03,143.11,142.95,143.02,9874.0,139.3996,139.4776,139.3216,139.3898,9874.0
2023-10-16 12:40:00,143.0,143.01,142.94,142.99,4441.0,139.3704,139.3801,139.3119,139.3606,4441.0
2023-10-16 12:45:00,143.0,143.1,143.0,143.07,7828.0,139.3704,139.4678,139.3704,139.4386,7828.0
2023-10-16 12:50:00,143.09,143.09,143.03,143.09,8353.0,139.4581,139.4581,139.3996,139.4581,8353.0
2023-10-16 12:55:00,143.07,143.1,142.97,143.0,13870.0,139.4386,139.4678,139.3411,139.3704,13870.0
2023-10-16 13:00:00,142.99,143.11,142.96,143.11,22585.0,139.3606,139.4776,139.3314,139.4776,22585.0
2023-10-16 13:05:00,143.12,143.18,143.09,143.12,8826.0,139.4873,139.5458,139.4581,139.4873,8826.0
2023-10-16 13:10:00,143.11,143.18,143.08,143.08,10045.0,139.4776,139.5458,139.4483,139.4483,10045.0
2023-10-16 13:15:00,143.09,143.18,143.08,143.09,14068.0,139.4581,139.5458,139.4483,139.4581,14068.0
2023-10-16 13:20:00,143.06,143.07,142.74,142.86,14536.0,139.4288,139.4386,139.117,139.2339,14536.0
2023-10-16 13:25:00,142.84,143.16,142.76,143.14,5265.0,139.2144,139.5263,139.1364,139.5068,5265.0
2023-10-16 13:30:00,143.15,143.25,143.09,143.23,7302.0,139.5165,139.614,139.4581,139.5945,7302.0
2023-10-16 13:35:00,143.25,143.49,143.25,143.32,13337.0,139.614,139.8479,139.614,139.6822,13337.0
2023-10-16 13:40:00,143.31,143.55,143.3,143.55,9628.0,139.6725,139.9064,139.6627,139.9064,9628.0
2023-10-16 13:45:00,143.58,143.68,143.51,143.59,17716.0,139.9356,140.0331,139.8674,139.9454,17716.0
2023-10-16 13:50:00,143.61,143.63,143.46,143.52,13430.0,139.9649,139.9844,139.8187,139.8772,13430.0
2023-10-16 13:55:00,143.53,143.61,143.52,143.6,12329.0,139.8869,139.9649,139.8772,139.9551,12329.0
2023-10-16 14:00:00,143.62,143.65,143.55,143.62,11677.0,139.9746,140.0039,139.9064,139.9746,11677.0
2023-10-16 14:05:00,143.61,143.63,143.47,143.59,15926.0,139.9649,139.9844,139.8284,139.9454,15926.0
2023-10-16 14:10:00,143.59,143.66,143.49,143.54,10410.0,139.9454,140.0136,139.8479,139.8966,10410.0
2023-10-16 14:15:00,143.53,143.6,143.49,143.6,8950.0,139.8869,139.9551,139.8479,139.9551,8950.0
2023-10-16 14:20:00,143.6,143.65,143.52,143.61,7679.0,139.9551,140.0039,139.8772,139.9649,7679.0
2023-10-16 14:25:00,143.59,143.65,143.54,143.55,10987.0,139.9454,140.0039,139.8966,139.9064,10987.0
2023-10-16 14:30:00,143.53,143.61,143.51,143.56,8232.0,139.8869,139.9649,139.8674,139.9161,8232.0
2023-10-16 14:35:00,143.55,143.55,143.44,143.55,9992.0,139.9064,139.9064,139.7992,139.9064,9992.0
2023-10-16 14:40:00,143.55,143.57,143.41,143.48,33527.0,139.9064,139.9259,139.7699,139.8382,33527.0
2023-10-16 14:45:00,143.46,143.48,143.33,143.4,19038.0,139.8187,139.8382,139.692,139.7602,19038.0
2023-10-16 14:50:00,143.38,143.46,143.29,143.45,10693.0,139.7407,139.8187,139.653,139.8089,10693.0
2023-10-16 14:55:00,143.47,143.48,143.35,143.48,28686.0,139.8284,139.8382,139.7115,139.8382,28686.0
2023-10-16 15:00:00,143.48,143.48,143.3,143.38,14088.0,139.8382,139.8382,139.6627,139.7407,14088.0
2023-10-16 15:05:00,143.39,143.43,143.24,143.28,19116.0,139.7505,139.7894,139.6043,139.6432,19116.0
2023-10-16 15:10:00,143.27,143.29,143.1,143.15,22227.0,139.6335,139.653,139.4678,139.5165,22227.0
2023-10-16 15:15:00,143.13,143.32,143.13,143.26,24870.0,139.4971,139.6822,139.4971,139.6238,24870.0
2023-10-16 15:20:00,143.28,143.39,143.28,143.33,19272.0,139.6432,139.7505,139.6432,139.692,19272.0
2023-10-16 15:25:00,143.35,143.56,143.34,143.56,21449.0,139.7115,139.9161,139.7017,139.9161,21449.0
2023-10-16 15:30:00,143.56,143.64,143.41,143.42,24902.0,139.9161,139.9941,139.7699,139.7797,24902.0
2023-10-16 15:35:00,143.41,143.48,143.37,143.39,22493.0,139.7699,139.8382,139.731,139.7505,22493.0
2023-10-16 15:40:00,143.39,143.6,143.39,143.46,21234.0,139.7505,139.9551,139.7505,139.8187,21234.0
2023-10-16 15:45:00,143.43,143.46,143.33,143.38,29140.0,139.7894,139.8187,139.692,139.7407,29140.0
2023-10-16 15:50:00,143.38,143.48,143.35,143.47,66795.0,139.7407,139.8382,139.7115,139.8284,66795.0
2023-10-16 15:55:00,143.46,143.48,143.15,143.18,196052.0,139.8187,139.8382,139.5165,139.5458,196052.0
2023-10-17 09:30:00,143.23,144.16,143.23,144.16,63205.0,139.5945,140.5009,139.5945,140.5009,63205.0
2023-10-17 09:35:00,144.09,144.12,142.77,142.83,31416.0,140.4327,140.4619,139.1462,139.2047,31416.0
2023-10-17 09:40:00,142.73,142.78,142.05,142.22,33511.0,139.1072,139.1559,138.4445,138.6101,33511.0
2023-10-17 09:45:00,142.25,142.66,142.18,142.51,37286.0,138.6394,139.039,138.5712,138.8928,37286.0
2023-10-17 09:50:00,142.54,142.75,142.15,142.25,43488.0,138.922,139.1267,138.5419,138.6394,43488.0
2023-10-17 09:55:00,142.25,142.27,141.8,141.81,39255.0,138.6394,138.6589,138.2008,138.2106,39255.0
2023-10-17 10:00:00,141.81,141.93,141.48,141.74,42754.0,138.2106,138.3275,137.8889,138.1423,42754.0
2023-10-17 10:05:00,141.77,141.97,141.71,141.97,42291.0,138.1716,138.3665,138.1131,138.3665,42291.0
2023-10-17 10:10:00,141.96,142.34,141.94,142.34,24958.0,138.3567,138.7271,138.3373,138.7271,24958.0
2023-10-17 10:15:00,142.34,142.34,141.95,141.96,42490.0,138.7271,138.7271,138.347,138.3567,42490.0
2023-10-17 10:20:00,141.98,142.08,141.79,142.06,37459.0,138.3762,138.4737,138.1911,138.4542,37459.0
2023-10-17 10:25:00,142.03,142.25,141.99,142.25,22735.0,138.425,138.6394,138.386,138.6394,22735.0
2023-10-17 10:30:00,142.28,142.57,142.27,142.57,15738.0,138.6686,138.9513,138.6589,138.9513,15738.0
2023-10-17 10:35:00,142.61,142.8,142.56,142.78,18804.0,138.9903,139.1754,138.9415,139.1559,18804.0
2023-10-17 10:40:00,142.77,142.9,142.77,142.84,23430.0,139.1462,139.2729,139.1462,139.2144,23430.0
2023-10-17 10:45:00,142.85,142.88,142.62,142.73,23142.0,139.2242,139.2534,139.0,139.1072,23142.0
2023-10-17 10:50:00,142.71,142.71,142.55,142.58,10984.0,139.0877,139.0877,138.9318,138.961,10984.0
2023-10-17 10:55:00,142.58,142.75,142.58,142.63,17067.0,138.961,139.1267,138.961,139.0097,17067.0
2023-10-17 11:00:00,142.67,142.82,142.64,142.74,10097.0,139.0487,139.1949,139.0195,139.117,10097.0
2023-10-17 11:05:00,142.75,142.96,142.74,142.91,15407.0,139.1267,139.3314,139.117,139.2826,15407.0
2023-10-17 11:10:00,142.9,143.0,142.84,142.84,16174.0,139.2729,139.3704,139.2144,139.2144,16174.0
2023-10-17 11:15:00,142.86,142.95,142.69,142.74,14516.0,139.2339,139.3216,139.0682,139.117,14516.0
2023-10-17 11:20:00,142.75,142.78,142.67,142.71,13028.0,139.1267,139.1559,139.0487,139.0877,13028.0
2023-10-17 11:25:00,142.71,142.85,142.71,142.77,17967.0,139.0877,139.2242,139.0877,139.1462,17967.0
2023-10-17 11:30:00,142.77,142.9,142.74,142.83,9390.0,139.1462,139.2729,139.117,139.2047,9390.0
2023-10-17 11:35:00,142.82,143.0,142.82,142.92,16699.0,139.1949,139.3704,139.1949,139.2924,16699.0
2023-10-17 11:40:00,142.91,143.0,142.83,142.91,7606.0,139.2826,139.3704,139.2047,139.2826,7606.0
2023-10-17 11:45:00,142.93,143.0,142.9,142.98,19932.0,139.3021,139.3704,139.2729,139.3509,19932.0
2023-10-17 11:50:00,143.0,143.02,142.83,142.88,20601.0,139.3704,139.3898,139.2047,139.2534,20601.0
2023-10-17 11:55:00,142.88,142.88,142.71,142.84,10762.0,139.2534,139.2534,139.0877,139.2144,10762.0
2023-10-17 12:00:00,142.82,142.92,142.8,142.89,10527.0,139.1949,139.2924,139.1754,139.2631,10527.0
2023-10-17 12:05:00,142.92,142.93,142.79,142.82,8390.0,139.2924,139.3021,139.1657,139.1949,8390.0
2023-10-17 12:10:00,142.85,142.92,142.79,142.89,9053.0,139.2242,139.2924,139.1657,139.2631,9053.0
2023-10-17 12:15:00,142.9,142.95,142.8,142.94,20355.0,139.2729,139.3216,139.1754,139.3119,20355.0
2023-10-17 12:20:00,142.92,143.08,142.88,142.89,41243.0,139.2924,139.4483,139.2534,139.2631,41243.0
2023-10-17 12:25:00,142.91,142.97,142.82,142.91,13443.0,139.2826,139.3411,139.1949,139.2826,13443.0
2023-10-17 12:30:00,142.89,142.93,142.79,142.8,10945.0,139.2631,139.3021,139.1657,139.1754,10945.0
2023-10-17 12:35:00,142.79,142.83,142.76,142.79,7300.0,139.1657,139.2047,139.1364,139.1657,7300.0
2023-10-17 12:40:00,142.81,142.85,142.69,142.74,10360.0,139.1852,139.2242,139.0682,139.117,10360.0
2023-10-17 12:45:00,142.72,142.81,142.64,142.78,8732.0,139.0975,139.1852,139.0195,139.1559,8732.0
2023-10-17 12:50:00,142.8,142.91,142.73,142.89,9015.0,139.1754,139.2826,139.1072,139.2631,9015.0
2023-10-17 12:55:00,142.89,142.95,142.72,142.77,14305.0,139.2631,139.3216,139.0975,139.1462,14305.0
2023-10-17 13:00:00,142.75,143.03,142.74,142.94,25426.0,139.1267,139.3996,139.117,139.3119,25426.0
2023-10-17 13:05:00,142.93,142.99,142.88,142.99,12799.0,139.3021,139.3606,139.2534,139.3606,12799.0
2023-10-17 13:10:00,142.97,142.98,142.86,142.87,7205.0,139.3411,139.3509,139.2339,139.2437,7205.0
2023-10-17 13:15:00,142.89,143.0,142.85,142.99,13191.0,139.2631,139.3704,139.2242,139.3606,13191.0
2023-10-17 13:20:00,143.0,143.01,142.85,142.89,8676.0,139.3704,139.3801,139.2242,139.2631,8676.0
2023-10-17 13:25:00,142.89,142.91,142.83,142.9,9325.0,139.2631,139.2826,139.2047,139.2729,9325.0
2023-10-17 13:30:00,142.88,142.94,142.74,142.81,11780.0,139.2534,139.3119,139.117,139.1852,11780.0
2023-10-17 13:35:00,142.84,142.86,142.79,142.83,7616.0,139.2144,139.2339,139.1657,139.2047,7616.0
2023-10-17 13:40:00,142.83,142.85,142.75,142.79,11282.0,139.2047,139.2242,139.1267,139.1657,11282.0
2023-10-17 13:45:00,142.78,142.8,142.53,142.58,10882.0,139.1559,139.1754,138.9123,138.961,10882.0
2023-10-17 13:50:00,142.58,142.6,142.39,142.46,39148.0,138.961,138.9805,138.7758,138.8441,39148.0
2023-10-17 13:55:00,142.5,142.52,142.39,142.5,11903.0,138.883,138.9025,138.7758,138.883,11903.0
2023-10-17 14:00:00,142.5,142.55,142.46,142.46,7319.0,138.883,138.9318,138.8441,138.8441,7319.0
2023-10-17 14:05:00,142.48,142.6,142.46,142.59,9490.0,138.8635,138.9805,138.8441,138.9708,9490.0
2023-10-17 14:10:00,142.61,142.62,142.54,142.59,8372.0,138.9903,139.0,138.922,138.9708,8372.0
2023-10-17 14:15:00,142.6,142.68,142.54,142.54,9272.0,138.9805,139.0585,138.922,138.922,9272.0
2023-10-17 14:20:00,142.52,142.65,142.52,142.63,5312.0,138.9025,139.0292,138.9025,139.0097,5312.0
2023-10-17 14:25:00,142.67,142.72,142.5,142.5,56373.0,139.0487,139.0975,138.883,138.883,56373.0
2023-10-17 14:30:00,142.53,142.57,142.49,142.53,14149.0,138.9123,138.9513,138.8733,138.9123,14149.0
2023-10-17 14:35:00,142.53,142.66,142.49,142.66,13975.0,138.9123,139.039,138.8733,139.039,13975.0
2023-10-17 14:40:00,142.72,142.81,142.69,142.71,15696.0,139.0975,139.1852,139.0682,139.0877,15696.0
2023-10-17 14:45:00,142.72,142.75,142.63,142.71,8356.0,139.0975,139.1267,139.0097,139.0877,8356.0
2023-10-17 14:50:00,142.67,142.69,142.38,142.41,12300.0,139.0487,139.0682,138.7661,138.7953,12300.0
2023-10-17 14:55:00,142.37,142.39,142.27,142.38,16255.0,138.7563,138.7758,138.6589,138.7661,16255.0
2023-10-17 15:00:00,142.38,142.47,142.33,142.44,16520.0,138.7661,138.8538,138.7174,138.8246,16520.0
2023-10-17 15:05:00,142.44,142.68,142.39,142.61,35032.0,138.8246,139.0585,138.7758,138.9903,35032.0
2023-10-17 15:10:00,142.61,142.75,142.59,142.74,22798.0,138.9903,139.1267,138.9708,139.117,22798.0
2023-10-17 15:15:00,142.75,142.8,142.67,142.73,22869.0,139.1267,139.1754,139.0487,139.1072,22869.0
2023-10-17 15:20:00,142.73,142.75,142.63,142.68,14462.0,139.1072,139.1267,139.0097,139.0585,14462.0
2023-10-17 15:25:00,142.68,142.72,142.46,142.51,39014.0,139.0585,139.0975,138.8441,138.8928,39014.0
2023-10-17 15:30:00,142.52,142.52,142.41,142.48,30619.0,138.9025,138.9025,138.7953,138.8635,30619.0
2023-10-17 15:35:00,142.49,142.5,142.4,142.41,30457.0,138.8733,138.883,138.7856,138.7953,30457.0
2023-10-17 15:40:00,142.4,142.5,142.39,142.47,44106.0,138.7856,138.883,138.7758,138.8538,44106.0
2023-10-17 15:45:00,142.5,142.59,142.43,142.5,94013.0,138.883,138.9708,138.8148,138.883,94013.0
2023-10-17 15:50:00,142.49,142.87,142.49,142.66,157951.0,138.8733,139.2437,138.8733,139.039,157951.0
2023-10-17 15:55:00,142.68,142.8,142.64,142.75,251822.0,139.0585,139.1754,139.0195,139.1267,251822.0
2023-10-18 09:30:00,142.45,142.64,141.69,141.78,75429.0,138.8343,139.0195,138.0936,138.1813,75429.0
2023-10-18 09:35:00,141.86,142.51,141.8,142.21,39488.0,138.2593,138.8928,138.2008,138.6004,39488.0
2023-10-18 09:40:00,142.2,142.32,141.56,141.64,61236.0,138.5907,138.7076,137.9669,138.0449,61236.0
2023-10-18 09:45:00,141.63,141.76,141.34,141.5,42131.0,138.0351,138.1618,137.7525,137.9084,42131.0
2023-10-18 09:50:00,141.52,141.54,141.03,141.04,46240.0,137.9279,137.9474,137.4504,137.4601,46240.0
2023-10-18 09:55:00,141.05,141.13,140.79,140.87,37417.0,137.4698,137.5478,137.2164,137.2944,37417.0
2023-10-18 10:00:00,140.87,140.97,140.5,140.82,58404.0,137.2944,137.3919,136.9338,137.2457,58404.0
2023-10-18 10:05:00,140.83,141.11,140.76,140.98,35860.0,137.2554,137.5283,137.1872,137.4016,35860.0
2023-10-18 10:10:00,140.97,141.44,140.96,141.36,28774.0,137.3919,137.8499,137.3821,137.772,28774.0
2023-10-18 10:15:00,141.36,141.65,141.2,141.26,112446.0,137.772,138.0546,137.616,137.6745,112446.0
2023-10-18 10:20:00,141.25,141.34,140.86,141.03,87445.0,137.6648,137.7525,137.2847,137.4504,87445.0
2023-10-18 10:25:00,141.05,141.12,140.55,140.55,53173.0,137.4698,137.5381,136.9825,136.9825,53173.0
2023-10-18 10:30:00,140.52,140.7,140.42,140.43,43658.0,136.9533,137.1287,136.8558,136.8656,43658.0
2023-10-18 10:35:00,140.44,140.48,140.0,140.02,51349.0,136.8753,136.9143,136.4465,136.466,51349.0
2023-10-18 10:40:00,140.02,140.12,139.79,139.89,63561.0,136.466,136.5635,136.2418,136.3393,63561.0
2023-10-18 10:45:00,139.9,140.1,139.9,140.07,90743.0,136.349,136.544,136.349,136.5147,90743.0
2023-10-18 10:50:00,140.07,140.17,139.82,140.09,49832.0,136.5147,136.6122,136.2711,136.5342,49832.0
2023-10-18 10:55:00,140.08,140.51,140.02,140.44,42751.0,136.5245,136.9436,136.466,136.8753,42751.0
2023-10-18 11:00:00,140.44,140.45,140.31,140.37,42150.0,136.8753,136.8851,136.7486,136.8071,42150.0
2023-10-18 11:05:00,140.42,140.42,140.05,140.06,63147.0,136.8558,136.8558,136.4952,136.505,63147.0
2023-10-18 11:10:00,140.06,140.09,139.86,139.94,62357.0,136.505,136.5342,136.3101,136.388,62357.0
2023-10-18 11:15:00,139.97,140.09,139.84,139.99,38095.0,136.4173,136.5342,136.2906,136.4368,38095.0
2023-10-18 11:20:00,140.0,140.07,139.88,139.99,36526.0,136.4465,136.5147,136.3295,136.4368,36526.0
2023-10-18 11:25:00,139.98,140.39,139.98,140.18,27379.0,136.427,136.8266,136.427,136.6219,27379.0
2023-10-18 11:30:00,140.17,140.27,140.12,140.14,18921.0,136.6122,136.7096,136.5635,136.5829,18921.0
2023-10-18 11:35:00,140.15,140.32,140.14,140.26,15597.0,136.5927,136.7584,136.5829,136.6999,15597.0
2023-10-18 11:40:00,140.27,140.33,140.12,140.33,30607.0,136.7096,136.7681,136.5635,136.7681,30607.0
2023-10-18 11:45:00,140.36,140.42,140.23,140.33,17310.0,136.7974,136.8558,136.6707,136.7681,17310.0
2023-10-18 11:50:00,140.33,140.59,140.33,140.5,17865.0,136.7681,137.0215,136.7681,136.9338,17865.0
2023-10-18 11:55:00,140.49,140.58,140.45,140.51,13253.0,136.9241,137.0118,136.8851,136.9436,13253.0
2023-10-18 12:00:00,140.52,140.75,140.38,140.74,19405.0,136.9533,137.1775,136.8169,137.1677,19405.0
2023-10-18 12:05:00,140.75,140.86,140.68,140.78,17098.0,137.1775,137.2847,137.1092,137.2067,17098.0
2023-10-18 12:10:00,140.77,140.78,140.4,140.4,29332.0,137.197,137.2067,136.8363,136.8363,29332.0
2023-10-18 12:15:00,140.4,140.42,140.29,140.36,15151.0,136.8363,136.8558,136.7291,136.7974,15151.0
2023-10-18 12:20:00,140.35,140.42,140.23,140.23,32160.0,136.7876,136.8558,136.6707,136.6707,32160.0
2023-10-18 12:25:00,140.25,140.3,140.14,140.16,28516.0,136.6902,136.7389,136.5829,136.6024,28516.0
2023-10-18 12:30:00,140.15,140.23,140.12,140.19,15125.0,136.5927,136.6707,136.5635,136.6317,15125.0
2023-10-18 12:35:00,140.19,140.26,140.15,140.22,17714.0,136.6317,136.6999,136.5927,136.6609,17714.0
2023-10-18 12:40:00,140.22,140.31,140.21,140.22,22519.0,136.6609,136.7486,136.6512,136.6609,22519.0
2023-10-18 12:45:00,140.22,140.23,140.12,140.19,19612.0,136.6609,136.6707,136.5635,136.6317,19612.0
2023-10-18 12:50:00,140.18,140.23,140.12,140.23,19348.0,136.6219,136.6707,136.5635,136.6707,19348.0
2023-10-18 12:55:00,140.24,140.29,140.16,140.28,24416.0,136.6804,136.7291,136.6024,136.7194,24416.0
2023-10-18 13:00:00,140.27,140.56,140.08,140.55,30818.0,136.7096,136.9923,136.5245,136.9825,30818.0
2023-10-18 13:05:00,140.56,140.64,140.46,140.47,30895.0,136.9923,137.0703,136.8948,136.9046,30895.0
2023-10-18 13:10:00,140.47,140.48,140.35,140.35,19476.0,136.9046,136.9143,136.7876,136.7876,19476.0
2023-10-18 13:15:00,140.36,140.42,140.23,140.24,29074.0,136.7974,136.8558,136.6707,136.6804,29074.0
2023-10-18 13:20:00,140.26,140.3,140.02,140.05,25186.0,136.6999,136.7389,136.466,136.4952,25186.0
2023-10-18 13:25:00,140.07,140.15,140.0,140.03,55355.0,136.5147,136.5927,136.4465,136.4757,55355.0
2023-10-18 13:30:00,140.04,140.04,139.88,139.89,24712.0,136.4855,136.4855,136.3295,136.3393,24712.0
2023-10-18 13:35:00,139.87,139.94,139.8,139.89,21349.0,136.3198,136.388,136.2516,136.3393,21349.0
2023-10-18 13:40:00,139.9,140.02,139.79,139.99,21617.0,136.349,136.466,136.2418,136.4368,21617.0
2023-10-18 13:45:00,139.99,139.99,139.92,139.96,17883.0,136.4368,136.4368,136.3685,136.4075,17883.0
2023-10-18 13:50:00,139.95,140.15,139.95,140.12,30699.0,136.3978,136.5927,136.3978,136.5635,30699.0
2023-10-18 13:55:00,140.11,140.3,140.09,140.26,20696.0,136.5537,136.7389,136.5342,136.6999,20696.0
2023-10-18 14:00:00,140.28,140.28,140.06,140.16,33823.0,136.7194,136.7194,136.505,136.6024,33823.0
2023-10-18 14:05:00,140.21,140.23,140.0,140.15,59999.0,136.6512,136.6707,136.4465,136.5927,59999.0
2023-10-18 14:10:00,140.15,140.15,139.98,139.99,51618.0,136.5927,136.5927,136.427,136.4368,51618.0
2023-10-18 14:15:00,140.0,140.2,139.92,140.19,72038.0,136.4465,136.6414,136.3685,136.6317,72038.0
2023-10-18 14:20:00,140.19,140.24,140.14,140.24,8844.0,136.6317,136.6804,136.5829,136.6804,8844.0
2023-10-18 14:25:00,140.23,140.25,140.11,140.2,13853.0,136.6707,136.6902,136.5537,136.6414,13853.0
2023-10-18 14:30:00,140.21,140.33,140.19,140.31,19021.0,136.6512,136.7681,136.6317,136.7486,19021.0
2023-10-18 14:35:00,140.31,140.31,140.15,140.22,17842.0,136.7486,136.7486,136.5927,136.6609,17842.0
2023-10-18 14:40:00,140.24,140.26,140.13,140.17,26805.0,136.6804,136.6999,136.5732,136.6122,26805.0
2023-10-18 14:45:00,140.19,140.33,140.14,140.23,14759.0,136.6317,136.7681,136.5829,136.6707,14759.0
2023-10-18 14:50:00,140.23,140.26,140.08,140.18,17440.0,136.6707,136.6999,136.5245,136.6219,17440.0
2023-10-18 14:55:00,140.19,140.38,140.16,140.37,15152.0,136.6317,136.8169,136.6024,136.8071,15152.0
2023-10-18 15:00:00,140.36,140.37,140.21,140.29,16019.0,136.7974,136.8071,136.6512,136.7291,16019.0
2023-10-18 15:05:00,140.3,140.31,140.13,140.18,27030.0,136.7389,136.7486,136.5732,136.6219,27030.0
2023-10-18 15:10:00,140.19,140.34,140.18,140.21,29094.0,136.6317,136.7779,136.6219,136.6512,29094.0
2023-10-18 15:15:00,140.21,140.24,140.12,140.12,20873.0,136.6512,136.6804,136.5635,136.5635,20873.0
2023-10-18 15:20:00,140.12,140.19,140.06,140.15,48801.0,136.5635,136.6317,136.505,136.5927,48801.0
2023-10-18 15:25:00,140.14,140.15,140.0,140.14,41483.0,136.5829,136.5927,136.4465,136.5829,41483.0
2023-10-18 15:30:00,140.13,140.24,140.02,140.13,40121.0,136.5732,136.6804,136.466,136.5732,40121.0
2023-10-18 15:35:00,140.14,140.22,140.05,140.11,45008.0,136.5829,136.6609,136.4952,136.5537,45008.0
2023-10-18 15:40:00,140.12,140.19,140.06,140.18,68311.0,136.5635,136.6317,136.505,136.6219,68311.0
2023-10-18 15:45:00,140.19,140.21,139.87,139.96,147874.0,136.6317,136.6512,136.3198,136.4075,147874.0
2023-10-18 15:50:00,139.97,140.01,139.75,139.79,139808.0,136.4173,136.4562,136.2028,136.2418,139808.0
2023-10-18 15:55:00,139.8,139.8,139.58,139.64,333839.0,136.2516,136.2516,136.0372,136.0956,333839.0
2023-10-19 09:30:00,139.87,140.08,138.45,138.49,118338.0,136.3198,136.5245,134.9358,134.9748,118338.0
2023-10-19 09:35:00,138.51,138.71,138.09,138.34,73392.0,134.9943,135.1892,134.585,134.8286,73392.0
2023-10-19 09:40:00,138.32,138.4,137.94,138.06,104478.0,134.8091,134.8871,134.4388,134.5557,104478.0
2023-10-19 09:45:00,138.06,138.19,137.92,138.15,101401.0,134.5557,134.6824,134.4193,134.6435,101401.0
2023-10-19 09:50:00,138.19,138.66,138.19,138.45,49233.0,134.6824,135.1405,134.6824,134.9358,49233.0
2023-10-19 09:55:00,138.46,138.53,138.3,138.52,86574.0,134.9456,135.0138,134.7896,135.0041,86574.0
2023-10-19 10:00:00,138.52,138.52,138.25,138.4,116260.0,135.0041,135.0041,134.7409,134.8871,116260.0
2023-10-19 10:05:00,138.41,138.53,138.22,138.4,51402.0,134.8969,135.0138,134.7117,134.8871,51402.0
2023-10-19 10:10:00,138.47,138.49,138.04,138.21,63909.0,134.9553,134.9748,134.5362,134.7019,63909.0
2023-10-19 10:15:00,138.22,138.37,138.15,138.37,42205.0,134.7117,134.8579,134.6435,134.8579,42205.0
2023-10-19 10:20:00,138.37,138.49,138.3,138.37,31086.0,134.8579,134.9748,134.7896,134.8579,31086.0
2023-10-19 10:25:00,138.37,138.92,138.29,138.29,74417.0,134.8579,135.3939,134.7799,134.7799,74417.0
2023-10-19 10:30:00,138.25,138.41,138.08,138.17,69703.0,134.7409,134.8969,134.5752,134.6629,69703.0
2023-10-19 10:35:00,138.18,138.56,138.16,138.55,52093.0,134.6727,135.043,134.6532,135.0333,52093.0
2023-10-19 10:40:00,138.55,138.56,138.27,138.45,61963.0,135.0333,135.043,134.7604,134.9358,61963.0
2023-10-19 10:45:00,138.45,138.56,138.4,138.49,23429.0,134.9358,135.043,134.8871,134.9748,23429.0
2023-10-19 10:50:00,138.47,138.63,138.45,138.53,66559.0,134.9553,135.1113,134.9358,135.0138,66559.0
2023-10-19 10:55:00,138.53,138.62,138.42,138.47,25511.0,135.0138,135.1015,134.9066,134.9553,25511.0
2023-10-19 11:00:00,138.47,138.84,138.43,138.84,15750.0,134.9553,135.3159,134.9163,135.3159,15750.0
2023-10-19 11:05:00,138.86,139.02,138.83,138.97,30384.0,135.3354,135.4914,135.3062,135.4426,30384.0
2023-10-19 11:10:00,138.99,139.0,138.85,138.86,16474.0,135.4621,135.4719,135.3257,135.3354,16474.0
2023-10-19 11:15:00,138.86,138.88,138.71,138.73,54971.0,135.3354,135.3549,135.1892,135.2087,54971.0
2023-10-19 11:20:00,138.72,138.79,138.61,138.7,26741.0,135.199,135.2672,135.0918,135.1795,26741.0
2023-10-19 11:25:00,138.71,139.02,138.67,138.86,43962.0,135.1892,135.4914,135.1503,135.3354,43962.0
2023-10-19 11:30:00,138.87,138.88,138.67,138.82,24676.0,135.3452,135.3549,135.1503,135.2964,24676.0
2023-10-19 11:35:00,138.84,138.98,138.83,138.87,31980.0,135.3159,135.4524,135.3062,135.3452,31980.0
2023-10-19 11:40:00,138.88,139.02,138.86,138.96,116535.0,135.3549,135.4914,135.3354,135.4329,116535.0
2023-10-19 11:45:00,138.96,139.01,138.89,138.92,33594.0,135.4329,135.4816,135.3647,135.3939,33594.0
2023-10-19 11:50:00,138.95,138.96,138.75,138.83,46642.0,135.4231,135.4329,135.2282,135.3062,46642.0
2023-10-19 11:55:00,138.81,138.98,138.76,138.9,28420.0,135.2867,135.4524,135.238,135.3744,28420.0
2023-10-19 12:00:00,138.89,139.16,138.68,138.9,123435.0,135.3647,135.6278,135.16,135.3744,123435.0
2023-10-19 12:05:00,139.03,139.04,138.76,138.83,66879.0,135.5011,135.5109,135.238,135.3062,66879.0
2023-10-19 12:10:00,138.85,138.91,138.73,138.73,93937.0,135.3257,135.3842,135.2087,135.2087,93937.0
2023-10-19 12:15:00,138.77,139.13,138.7,139.09,70556.0,135.2477,135.5986,135.1795,135.5596,70556.0
2023-10-19 12:20:00,139.08,139.61,139.08,139.3,79156.0,135.5498,136.0664,135.5498,135.7643,79156.0
2023-10-19 12:25:00,139.3,139.3,138.81,138.92,24499.0,135.7643,135.7643,135.2867,135.3939,24499.0
2023-10-19 12:30:00,138.94,139.13,138.63,138.63,25455.0,135.4134,135.5986,135.1113,135.1113,25455.0
2023-10-19 12:35:00,138.74,138.75,138.37,138.54,24435.0,135.2185,135.2282,134.8579,135.0236,24435.0
2023-10-19 12:40:00,138.55,138.76,138.41,138.41,35138.0,135.0333,135.238,134.8969,134.8969,35138.0
2023-10-19 12:45:00,138.43,138.71,138.39,138.66,45357.0,134.9163,135.1892,134.8774,135.1405,45357.0
2023-10-19 12:50:00,138.71,138.95,138.63,138.9,42507.0,135.1892,135.4231,135.1113,135.3744,42507.0
2023-10-19 12:55:00,138.92,139.25,138.81,139.25,40795.0,135.3939,135.7155,135.2867,135.7155,40795.0
2023-10-19 13:00:00,139.3,139.75,139.24,139.44,41011.0,135.7643,136.2028,135.7058,135.9007,41011.0
2023-10-19 13:05:00,139.45,139.68,139.43,139.54,47036.0,135.9105,136.1346,135.891,135.9982,47036.0
2023-10-19 13:10:00,139.54,139.7,139.54,139.66,9409.0,135.9982,136.1541,135.9982,136.1151,9409.0
2023-10-19 13:15:00,139.65,139.81,139.54,139.59,26497.0,136.1054,136.2613,135.9982,136.0469,26497.0
2023-10-19 13:20:00,139.59,139.64,139.24,139.25,22647.0,136.0469,136.0956,135.7058,135.7155,22647.0
2023-10-19 13:25:00,139.26,139.4,139.13,139.4,13289.0,135.7253,135.8617,135.5986,135.8617,13289.0
2023-10-19 13:30:00,139.42,139.54,139.34,139.46,18442.0,135.8812,135.9982,135.8032,135.9202,18442.0
2023-10-19 13:35:00,139.46,139.49,139.1,139.15,22123.0,135.9202,135.9494,135.5693,135.6181,22123.0
2023-10-19 13:40:00,139.15,139.15,138.97,139.07,10676.0,135.6181,135.6181,135.4426,135.5401,10676.0
2023-10-19 13:45:00,139.03,139.24,139.03,139.1,18494.0,135.5011,135.7058,135.5011,135.5693,18494.0
2023-10-19 13:50:00,139.13,139.19,139.01,139.15,14404.0,135.5986,135.6571,135.4816,135.6181,14404.0
2023-10-19 13:55:00,139.15,139.36,139.15,139.2,21421.0,135.6181,135.8227,135.6181,135.6668,21421.0
2023-10-19 14:00:00,139.2,139.29,139.11,139.22,17260.0,135.6668,135.7545,135.5791,135.6863,17260.0
2023-10-19 14:05:00,139.2,139.23,138.94,138.96,22746.0,135.6668,135.696,135.4134,135.4329,22746.0
2023-10-19 14:10:00,138.94,139.15,138.94,139.1,31530.0,135.4134,135.6181,135.4134,135.5693,31530.0
2023-10-19 14:15:00,139.12,139.22,139.03,139.18,16812.0,135.5888,135.6863,135.5011,135.6473,16812.0
2023-10-19 14:20:00,139.19,139.24,138.95,138.97,11658.0,135.6571,135.7058,135.4231,135.4426,11658.0
2023-10-19 14:25:00,138.93,139.08,138.92,139.08,13302.0,135.4037,135.5498,135.3939,135.5498,13302.0
2023-10-19 14:30:00,139.06,139.06,138.8,138.8,19414.0,135.5304,135.5304,135.277,135.277,19414.0
2023-10-19 14:35:00,138.81,138.93,138.7,138.91,21726.0,135.2867,135.4037,135.1795,135.3842,21726.0
2023-10-19 14:40:00,138.91,138.97,138.77,138.77,21682.0,135.3842,135.4426,135.2477,135.2477,21682.0
2023-10-19 14:45:00,138.77,138.89,138.73,138.83,27525.0,135.2477,135.3647,135.2087,135.3062,27525.0
2023-10-19 14:50:00,138.82,138.82,138.53,138.61,51447.0,135.2964,135.2964,135.0138,135.0918,51447.0
2023-10-19 14:55:00,138.61,138.61,138.09,138.09,77344.0,135.0918,135.0918,134.585,134.585,77344.0
2023-10-19 15:00:00,138.09,138.32,138.06,138.12,42931.0,134.585,134.8091,134.5557,134.6142,42931.0
2023-10-19 15:05:00,138.11,138.22,137.93,137.93,40218.0,134.6045,134.7117,134.429,134.429,40218.0
2023-10-19 15:10:00,137.93,138.16,137.92,137.92,43411.0,134.429,134.6532,134.4193,134.4193,43411.0
2023-10-19 15:15:00,137.92,138.11,137.91,138.09,44194.0,134.4193,134.6045,134.4095,134.585,44194.0
2023-10-19 15:20:00,138.1,138.14,137.91,138.06,47564.0,134.5947,134.6337,134.4095,134.5557,47564.0
2023-10-19 15:25:00,138.08,138.08,137.86,137.97,53874.0,134.5752,134.5752,134.3608,134.468,53874.0
2023-10-19 15:30:00,137.98,138.11,137.93,138.06,65789.0,134.4778,134.6045,134.429,134.5557,65789.0
2023-10-19 15:35:00,138.05,138.12,137.96,137.98,60763.0,134.546,134.6142,134.4583,134.4778,60763.0
2023-10-19 15:40:00,137.97,138.06,137.92,137.98,64496.0,134.468,134.5557,134.4193,134.4778,64496.0
2023-10-19 15:45:00,137.98,138.24,137.93,138.15,141007.0,134.4778,134.7312,134.429,134.6435,141007.0
2023-10-19 15:50:00,138.16,138.22,138.02,138.09,203778.0,134.6532,134.7117,134.5168,134.585,203778.0
2023-10-19 15:55:00,137.96,138.08,137.75,137.81,387628.0,134.4583,134.5752,134.2536,134.3121,387628.0
2023-10-20 09:30:00,138.47,138.49,137.95,138.38,266916.0,134.9553,134.9748,134.4485,134.8676,266916.0
2023-10-20 09:35:00,138.38,138.58,137.8,137.81,27174.0,134.8676,135.0625,134.3023,134.3121,27174.0
2023-10-20 09:40:00,137.83,138.07,137.74,137.99,37226.0,134.3316,134.5655,134.2439,134.4875,37226.0
2023-10-20 09:45:00,137.96,138.15,137.84,138.04,32028.0,134.4583,134.6435,134.3413,134.5362,32028.0
2023-10-20 09:50:00,138.05,138.15,137.94,138.15,62220.0,134.546,134.6435,134.4388,134.6435,62220.0
2023-10-20 09:55:00,138.13,138.52,137.92,138.52,12783.0,134.624,135.0041,134.4193,135.0041,12783.0
2023-10-20 10:00:00,138.52,138.53,138.27,138.36,27860.0,135.0041,135.0138,134.7604,134.8481,27860.0
2023-10-20 10:05:00,138.38,138.88,138.37,138.84,44439.0,134.8676,135.3549,134.8579,135.3159,44439.0
2023-10-20 10:10:00,138.81,138.87,138.62,138.72,24687.0,135.2867,135.3452,135.1015,135.199,24687.0
2023-10-20 10:15:00,138.73,138.82,138.5,138.57,43077.0,135.2087,135.2964,134.9846,135.0528,43077.0
2023-10-20 10:20:00,138.57,138.68,138.54,138.57,35309.0,135.0528,135.16,135.0236,135.0528,35309.0
2023-10-20 10:25:00,138.57,138.78,138.54,138.59,29197.0,135.0528,135.2575,135.0236,135.0723,29197.0
2023-10-20 10:30:00,138.59,138.76,138.56,138.73,29081.0,135.0723,135.238,135.043,135.2087,29081.0
2023-10-20 10:35:00,138.7,138.85,138.64,138.65,32902.0,135.1795,135.3257,135.121,135.1308,32902.0
2023-10-20 10:40:00,138.65,138.76,138.62,138.62,28879.0,135.1308,135.238,135.1015,135.1015,28879.0
2023-10-20 10:45:00,138.64,138.75,138.57,138.72,37994.0,135.121,135.2282,135.0528,135.199,37994.0
2023-10-20 10:50:00,138.71,138.83,138.68,138.69,25777.0,135.1892,135.3062,135.16,135.1697,25777.0
2023-10-20 10:55:00,138.69,138.74,138.6,138.72,51379.0,135.1697,135.2185,135.082,135.199,51379.0
2023-10-20 11:00:00,138.73,138.83,138.6,138.62,33245.0,135.2087,135.3062,135.082,135.1015,33245.0
2023-10-20 11:05:00,138.62,138.66,138.36,138.37,31078.0,135.1015,135.1405,134.8481,134.8579,31078.0
2023-10-20 11:10:00,138.35,138.35,138.16,138.28,29318.0,134.8384,134.8384,134.6532,134.7702,29318.0
2023-10-20 11:15:00,138.28,138.33,138.15,138.22,31109.0,134.7702,134.8189,134.6435,134.7117,31109.0
2023-10-20 11:20:00,138.24,138.24,138.12,138.24,21401.0,134.7312,134.7312,134.6142,134.7312,21401.0
2023-10-20 11:25:00,138.26,138.35,138.23,138.28,13354.0,134.7507,134.8384,134.7214,134.7702,13354.0
2023-10-20 11:30:00,138.27,138.27,138.06,138.17,35370.0,134.7604,134.7604,134.5557,134.6629,35370.0
2023-10-20 11:35:00,138.23,138.29,138.15,138.19,25242.0,134.7214,134.7799,134.6435,134.6824,25242.0
2023-10-20 11:40:00,138.19,138.33,138.11,138.28,18638.0,134.6824,134.8189,134.6045,134.7702,18638.0
2023-10-20 11:45:00,138.28,138.41,138.24,138.41,11200.0,134.7702,134.8969,134.7312,134.8969,11200.0
2023-10-20 11:50:00,138.42,138.43,138.33,138.39,16902.0,134.9066,134.9163,134.8189,134.8774,16902.0
2023-10-20 11:55:00,138.38,138.58,138.38,138.47,17273.0,134.8676,135.0625,134.8676,134.9553,17273.0
2023-10-20 12:00:00,138.49,138.58,138.44,138.55,27122.0,134.9748,135.0625,134.9261,135.0333,27122.0
2023-10-20 12:05:00,138.52,138.57,138.46,138.48,15396.0,135.0041,135.0528,134.9456,134.9651,15396.0
2023-10-20 12:10:00,138.5,138.5,138.33,138.35,34784.0,134.9846,134.9846,134.8189,134.8384,34784.0
2023-10-20 12:15:00,138.35,138.37,138.14,138.21,28621.0,134.8384,134.8579,134.6337,134.7019,28621.0
2023-10-20 12:20:00,138.22,138.39,138.2,138.38,15560.0,134.7117,134.8774,134.6922,134.8676,15560.0
2023-10-20 12:25:00,138.42,138.55,138.16,138.52,26384.0,134.9066,135.0333,134.6532,135.0041,26384.0
2023-10-20 12:30:00,138.58,138.61,138.44,138.5,15684.0,135.0625,135.0918,134.9261,134.9846,15684.0
2023-10-20 12:35:00,138.5,138.52,138.42,138.48,11008.0,134.9846,135.0041,134.9066,134.9651,11008.0
2023-10-20 12:40:00,138.47,138.53,138.35,138.39,24279.0,134.9553,135.0138,134.8384,134.8774,24279.0
2023-10-20 12:45:00,138.41,138.53,138.4,138.49,17930.0,134.8969,135.0138,134.8871,134.9748,17930.0
2023-10-20 12:50:00,138.47,138.5,138.42,138.45,14139.0,134.9553,134.9846,134.9066,134.9358,14139.0
2023-10-20 12:55:00,138.44,138.51,138.38,138.48,16557.0,134.9261,134.9943,134.8676,134.9651,16557.0
2023-10-20 13:00:00,138.46,138.5,138.32,138.34,14446.0,134.9456,134.9846,134.8091,134.8286,14446.0
2023-10-20 13:05:00,138.33,138.33,138.24,138.31,23471.0,134.8189,134.8189,134.7312,134.7994,23471.0
2023-10-20 13:10:00,138.32,138.39,138.17,138.18,21148.0,134.8091,134.8774,134.6629,134.6727,21148.0
2023-10-20 13:15:00,138.16,138.27,138.07,138.13,40264.0,134.6532,134.7604,134.5655,134.624,40264.0
2023-10-20 13:20:00,138.12,138.17,137.99,138.03,26124.0,134.6142,134.6629,134.4875,134.5265,26124.0
2023-10-20 13:25:00,138.01,138.01,137.91,137.95,16379.0,134.507,134.507,134.4095,134.4485,16379.0
2023-10-20 13:30:00,137.96,138.02,137.8,137.86,27440.0,134.4583,134.5168,134.3023,134.3608,27440.0
2023-10-20 13:35:00,137.87,137.94,137.85,137.87,15369.0,134.3706,134.4388,134.3511,134.3706,15369.0
2023-10-20 13:40:00,137.89,138.04,137.88,137.97,21559.0,134.3901,134.5362,134.3803,134.468,21559.0
2023-10-20 13:45:00,137.99,137.99,137.79,137.8,31395.0,134.4875,134.4875,134.2926,134.3023,31395.0
2023-10-20 13:50:00,137.78,137.78,137.51,137.56,35217.0,134.2828,134.2828,134.0197,134.0684,35217.0
2023-10-20 13:55:00,137.56,137.73,137.55,137.67,37111.0,134.0684,134.2341,134.0587,134.1756,37111.0
2023-10-20 14:00:00,137.69,137.79,137.65,137.72,45277.0,134.1951,134.2926,134.1561,134.2244,45277.0
2023-10-20 14:05:00,137.72,137.75,137.61,137.7,24218.0,134.2244,134.2536,134.1172,134.2049,24218.0
2023-10-20 14:10:00,137.7,137.7,137.44,137.53,28978.0,134.2049,134.2049,133.9515,134.0392,28978.0
2023-10-20 14:15:00,137.52,137.82,137.52,137.82,22623.0,134.0294,134.3218,134.0294,134.3218,22623.0
2023-10-20 14:20:00,137.85,137.97,137.82,137.92,11073.0,134.3511,134.468,134.3218,134.4193,11073.0
2023-10-20 14:25:00,137.93,137.93,137.74,137.84,36304.0,134.429,134.429,134.2439,134.3413,36304.0
2023-10-20 14:30:00,137.84,137.84,137.69,137.8,20226.0,134.3413,134.3413,134.1951,134.3023,20226.0
2023-10-20 14:35:00,137.8,137.9,137.72,137.75,24058.0,134.3023,134.3998,134.2244,134.2536,24058.0
2023-10-20 14:40:00,137.75,137.81,137.68,137.81,15231.0,134.2536,134.3121,134.1854,134.3121,15231.0
2023-10-20 14:45:00,137.79,137.83,137.74,137.74,27686.0,134.2926,134.3316,134.2439,134.2439,27686.0
2023-10-20 14:50:00,137.75,137.75,137.56,137.6,50924.0,134.2536,134.2536,134.0684,134.1074,50924.0
2023-10-20 14:55:00,137.6,137.68,137.47,137.51,23206.0,134.1074,134.1854,133.9807,134.0197,23206.0
2023-10-20 15:00:00,137.53,137.68,137.4,137.41,30783.0,134.0392,134.1854,133.9125,133.9222,30783.0
2023-10-20 15:05:00,137.44,137.54,137.4,137.4,23854.0,133.9515,134.0489,133.9125,133.9125,23854.0
2023-10-20 15:10:00,137.41,137.5,137.41,137.46,17046.0,133.9222,134.01,133.9222,133.971,17046.0
2023-10-20 15:15:00,137.46,137.73,137.42,137.71,33047.0,133.971,134.2341,133.932,134.2146,33047.0
2023-10-20 15:20:00,137.7,137.7,137.41,137.44,33892.0,134.2049,134.2049,133.9222,133.9515,33892.0
2023-10-20 15:25:00,137.45,137.51,137.35,137.5,24829.0,133.9612,134.0197,133.8638,134.01,24829.0
2023-10-20 15:30:00,137.5,137.55,137.3,137.34,41205.0,134.01,134.0587,133.815,133.854,41205.0
2023-10-20 15:35:00,137.32,137.35,137.24,137.31,60024.0,133.8345,133.8638,133.7566,133.8248,60024.0
2023-10-20 15:40:00,137.31,137.31,137.22,137.24,71381.0,133.8248,133.8248,133.7371,133.7566,71381.0
2023-10-20 15:45:00,137.23,137.35,137.17,137.31,97042.0,133.7468,133.8638,133.6883,133.8248,97042.0
2023-10-20 15:50:00,137.32,137.32,137.14,137.22,140424.0,133.8345,133.8345,133.6591,133.7371,140424.0
2023-10-20 15:55:00,137.22,137.3,136.85,136.92,456680.0,133.7371,133.815,133.3765,133.4447,456680.0
2023-10-23 09:30:00,136.92,137.34,136.92,137.29,36630.0,133.4447,133.854,133.4447,133.8053,36630.0
2023-10-23 09:35:00,137.27,137.58,137.04,137.23,20087.0,133.7858,134.0879,133.5616,133.7468,20087.0
2023-10-23 09:40:00,137.17,137.31,136.97,137.01,10598.0,133.6883,133.8248,133.4934,133.5324,10598.0
2023-10-23 09:45:00,137.01,137.47,136.95,137.46,17850.0,133.5324,133.9807,133.4739,133.971,17850.0
2023-10-23 09:50:00,137.52,138.1,137.49,138.08,14902.0,134.0294,134.5947,134.0002,134.5752,14902.0
2023-10-23 09:55:00,138.1,138.34,138.05,138.29,22667.0,134.5947,134.8286,134.546,134.7799,22667.0
2023-10-23 10:00:00,138.33,138.38,138.15,138.29,16566.0,134.8189,134.8676,134.6435,134.7799,16566.0
2023-10-23 10:05:00,138.3,138.4,138.21,138.33,13452.0,134.7896,134.8871,134.7019,134.8189,13452.0
2023-10-23 10:10:00,138.34,138.55,138.31,138.4,16212.0,134.8286,135.0333,134.7994,134.8871,16212.0
2023-10-23 10:15:00,138.4,138.53,138.35,138.45,16113.0,134.8871,135.0138,134.8384,134.9358,16113.0
2023-10-23 10:20:00,138.48,138.5,138.25,138.42,15560.0,134.9651,134.9846,134.7409,134.9066,15560.0
2023-10-23 10:25:00,138.47,138.47,138.18,138.18,10752.0,134.9553,134.9553,134.6727,134.6727,10752.0
2023-10-23 10:30:00,138.17,138.24,138.08,138.24,9054.0,134.6629,134.7312,134.5752,134.7312,9054.0
2023-10-23 10:35:00,138.25,138.37,138.22,138.31,28990.0,134.7409,134.8579,134.7117,134.7994,28990.0
2023-10-23 10:40:00,138.25,138.35,138.15,138.35,15516.0,134.7409,134.8384,134.6435,134.8384,15516.0
2023-10-23 10:45:00,138.36,138.37,138.25,138.32,15936.0,134.8481,134.8579,134.7409,134.8091,15936.0
2023-10-23 10:50:00,138.32,138.62,138.32,138.55,31742.0,134.8091,135.1015,134.8091,135.0333,31742.0
2023-10-23 10:55:00,138.58,138.73,138.56,138.65,16379.0,135.0625,135.2087,135.043,135.1308,16379.0
2023-10-23 11:00:00,138.65,138.91,138.65,138.87,28154.0,135.1308,135.3842,135.1308,135.3452,28154.0
2023-10-23 11:05:00,138.87,138.89,138.57,138.59,25036.0,135.3452,135.3647,135.0528,135.0723,25036.0
2023-10-23 11:10:00,138.6,138.71,138.58,138.6,13006.0,135.082,135.1892,135.0625,135.082,13006.0
2023-10-23 11:15:00,138.67,138.72,138.59,138.63,17999.0,135.1503,135.199,135.0723,135.1113,17999.0
2023-10-23 11:20:00,138.62,138.82,138.6,138.65,9040.0,135.1015,135.2964,135.082,135.1308,9040.0
2023-10-23 11:25:00,138.69,138.79,138.65,138.78,9884.0,135.1697,135.2672,135.1308,135.2575,9884.0
2023-10-23 11:30:00,138.77,138.84,138.71,138.84,11924.0,135.2477,135.3159,135.1892,135.3159,11924.0
2023-10-23 11:35:00,138.8,139.06,138.74,139.03,26643.0,135.277,135.5304,135.2185,135.5011,26643.0
2023-10-23 11:40:00,139.02,139.03,138.91,138.94,23295.0,135.4914,135.5011,135.3842,135.4134,23295.0
2023-10-23 11:45:00,138.93,138.94,138.64,138.7,20058.0,135.4037,135.4134,135.121,135.1795,20058.0
2023-10-23 11:50:00,138.69,138.86,138.69,138.82,12572.0,135.1697,135.3354,135.1697,135.2964,12572.0
2023-10-23 11:55:00,138.82,138.9,138.82,138.88,9997.0,135.2964,135.3744,135.2964,135.3549,9997.0
2023-10-23 12:00:00,138.9,138.96,138.79,138.82,13619.0,135.3744,135.4329,135.2672,135.2964,13619.0
2023-10-23 12:05:00,138.83,138.93,138.74,138.75,19739.0,135.3062,135.4037,135.2185,135.2282,19739.0
2023-10-23 12:10:00,138.77,138.78,138.71,138.73,12736.0,135.2477,135.2575,135.1892,135.2087,12736.0
2023-10-23 12:15:00,138.71,138.72,138.41,138.42,16170.0,135.1892,135.199,134.8969,134.9066,16170.0
2023-10-23 12:20:00,138.4,138.57,138.34,138.55,12446.0,134.8871,135.0528,134.8286,135.0333,12446.0
2023-10-23 12:25:00,138.55,138.6,138.46,138.5,9368.0,135.0333,135.082,134.9456,134.9846,9368.0
2023-10-23 12:30:00,138.5,138.51,138.37,138.37,8085.0,134.9846,134.9943,134.8579,134.8579,8085.0
2023-10-23 12:35:00,138.4,138.52,138.39,138.42,11595.0,134.8871,135.0041,134.8774,134.9066,11595.0
2023-10-23 12:40:00,138.43,138.53,138.41,138.41,11591.0,134.9163,135.0138,134.8969,134.8969,11591.0
2023-10-23 12:45:00,138.41,138.52,138.39,138.52,4919.0,134.8969,135.0041,134.8774,135.0041,4919.0
2023-10-23 12:50:00,138.52,138.57,138.5,138.57,10049.0,135.0041,135.0528,134.9846,135.0528,10049.0
2023-10-23 12:55:00,138.56,139.01,138.55,139.01,25554.0,135.043,135.4816,135.0333,135.4816,25554.0
2023-10-23 13:00:00,139.01,139.04,138.86,138.88,17902.0,135.4816,135.5109,135.3354,135.3549,17902.0
2023-10-23 13:05:00,138.89,139.04,138.87,138.97,13001.0,135.3647,135.5109,135.3452,135.4426,13001.0
2023-10-23 13:10:00,138.96,139.0,138.74,138.88,26058.0,135.4329,135.4719,135.2185,135.3549,26058.0
2023-10-23 13:15:00,138.85,138.92,138.81,138.81,9875.0,135.3257,135.3939,135.2867,135.2867,9875.0
2023-10-23 13:20:00,138.77,138.83,138.68,138.74,13764.0,135.2477,135.3062,135.16,135.2185,13764.0
2023-10-23 13:25:00,138.74,138.8,138.68,138.78,17896.0,135.2185,135.277,135.16,135.2575,17896.0
2023-10-23 13:30:00,138.79,138.79,138.6,138.77,14529.0,135.2672,135.2672,135.082,135.2477,14529.0
2023-10-23 13:35:00,138.77,138.81,138.7,138.71,12710.0,135.2477,135.2867,135.1795,135.1892,12710.0
2023-10-23 13:40:00,138.71,138.76,138.64,138.65,18204.0,135.1892,135.238,135.121,135.1308,18204.0
2023-10-23 13:45:00,138.65,138.68,138.48,138.6,28363.0,135.1308,135.16,134.9651,135.082,28363.0
2023-10-23 13:50:00,138.61,138.66,138.48,138.5,12444.0,135.0918,135.1405,134.9651,134.9846,12444.0
2023-10-23 13:55:00,138.49,138.49,138.34,138.4,13308.0,134.9748,134.9748,134.8286,134.8871,13308.0
2023-10-23 14:00:00,138.39,138.43,138.23,138.28,23197.0,134.8774,134.9163,134.7214,134.7702,23197.0
2023-10-23 14:05:00,138.28,138.42,138.28,138.4,14645.0,134.7702,134.9066,134.7702,134.8871,14645.0
2023-10-23 14:10:00,138.39,138.43,138.31,138.32,21228.0,134.8774,134.9163,134.7994,134.8091,21228.0
2023-10-23 14:15:00,138.31,138.44,138.3,138.33,21747.0,134.7994,134.9261,134.7896,134.8189,21747.0
2023-10-23 14:20:00,138.33,138.33,138.19,138.24,16432.0,134.8189,134.8189,134.6824,134.7312,16432.0
2023-10-23 14:25:00,138.24,138.3,138.22,138.3,17637.0,134.7312,134.7896,134.7117,134.7896,17637.0
2023-10-23 14:30:00,138.3,138.38,138.29,138.33,15060.0,134.7896,134.8676,134.7799,134.8189,15060.0
2023-10-23 14:35:00,138.3,138.66,138.3,138.61,19338.0,134.7896,135.1405,134.7896,135.0918,19338.0
2023-10-23 14:40:00,138.64,138.72,138.42,138.47,22280.0,135.121,135.199,134.9066,134.9553,22280.0
2023-10-23 14:45:00,138.48,138.59,138.46,138.52,13895.0,134.9651,135.0723,134.9456,135.0041,13895.0
2023-10-23 14:50:00,138.5,138.5,138.39,138.44,14790.0,134.9846,134.9846,134.8774,134.9261,14790.0
2023-10-23 14:55:00,138.43,138.58,138.41,138.54,28653.0,134.9163,135.0625,134.8969,135.0236,28653.0
2023-10-23 15:00:00,138.56,138.58,138.4,138.56,10601.0,135.043,135.0625,134.8871,135.043,10601.0
2023-10-23 15:05:00,138.56,138.61,138.44,138.54,14699.0,135.043,135.0918,134.9261,135.0236,14699.0
2023-10-23 15:10:00,138.51,138.59,138.38,138.5,22109.0,134.9943,135.0723,134.8676,134.9846,22109.0
2023-10-23 15:15:00,138.51,138.52,138.38,138.44,16646.0,134.9943,135.0041,134.8676,134.9261,16646.0
2023-10-23 15:20:00,138.43,138.43,138.16,138.31,21896.0,134.9163,134.9163,134.6532,134.7994,21896.0
2023-10-23 15:25:00,138.3,138.36,138.19,138.23,18816.0,134.7896,134.8481,134.6824,134.7214,18816.0
2023-10-23 15:30:00,138.22,138.24,138.01,138.02,24342.0,134.7117,134.7312,134.507,134.5168,24342.0
2023-10-23 15:35:00,138.01,138.15,138.01,138.05,27600.0,134.507,134.6435,134.507,134.546,27600.0
2023-10-23 15:40:00,138.04,138.21,138.02,138.16,48743.0,134.5362,134.7019,134.5168,134.6532,48743.0
2023-10-23 15:45:00,138.16,138.32,138.09,138.21,50117.0,134.6532,134.8091,134.585,134.7019,50117.0
2023-10-23 15:50:00,138.21,138.21,137.79,137.81,81000.0,134.7019,134.7019,134.2926,134.3121,81000.0
2023-10-23 15:55:00,137.82,137.86,137.64,137.75,193395.0,134.3218,134.3608,134.1464,134.2536,193395.0
2023-10-24 09:30:00,139.25,140.07,138.7,140.07,90054.0,135.7155,136.5147,135.1795,136.5147,90054.0
2023-10-24 09:35:00,140.06,140.6,139.85,139.85,34258.0,136.505,137.0313,136.3003,136.3003,34258.0
2023-10-24 09:40:00,139.79,139.92,139.67,139.75,23955.0,136.2418,136.3685,136.1249,136.2028,23955.0
2023-10-24 09:45:00,139.74,139.79,139.32,139.69,25391.0,136.1931,136.2418,135.7838,136.1444,25391.0
2023-10-24 09:50:00,139.71,140.05,139.55,139.99,16066.0,136.1639,136.4952,136.0079,136.4368,16066.0
2023-10-24 09:55:00,140.03,140.17,139.91,140.06,27835.0,136.4757,136.6122,136.3588,136.505,27835.0
2023-10-24 10:00:00,140.08,140.16,139.73,139.77,36944.0,136.5245,136.6024,136.1834,136.2223,36944.0
2023-10-24 10:05:00,139.77,140.19,139.76,140.19,30275.0,136.2223,136.6317,136.2126,136.6317,30275.0
2023-10-24 10:10:00,140.18,140.44,140.14,140.43,24841.0,136.6219,136.8753,136.5829,136.8656,24841.0
2023-10-24 10:15:00,140.43,140.53,140.21,140.42,45458.0,136.8656,136.963,136.6512,136.8558,45458.0
2023-10-24 10:20:00,140.44,140.54,140.23,140.44,18144.0,136.8753,136.9728,136.6707,136.8753,18144.0
2023-10-24 10:25:00,140.44,140.69,140.44,140.69,19821.0,136.8753,137.119,136.8753,137.119,19821.0
2023-10-24 10:30:00,140.69,140.78,140.62,140.72,25477.0,137.119,137.2067,137.0508,137.1482,25477.0
2023-10-24 10:35:00,140.75,140.78,140.44,140.52,40031.0,137.1775,137.2067,136.8753,136.9533,40031.0
2023-10-24 10:40:00,140.5,140.78,140.5,140.76,19161.0,136.9338,137.2067,136.9338,137.1872,19161.0
2023-10-24 10:45:00,140.76,140.8,140.66,140.78,19492.0,137.1872,137.2262,137.0897,137.2067,19492.0
2023-10-24 10:50:00,140.79,140.92,140.75,140.76,22642.0,137.2164,137.3431,137.1775,137.1872,22642.0
2023-10-24 10:55:00,140.8,140.85,140.66,140.81,24795.0,137.2262,137.2749,137.0897,137.2359,24795.0
2023-10-24 11:00:00,140.77,140.83,140.61,140.73,22902.0,137.197,137.2554,137.041,137.158,22902.0
2023-10-24 11:05:00,140.75,140.87,140.69,140.74,31571.0,137.1775,137.2944,137.119,137.1677,31571.0
2023-10-24 11:10:00,140.75,140.91,140.62,140.69,53257.0,137.1775,137.3334,137.0508,137.119,53257.0
2023-10-24 11:15:00,140.67,140.77,140.51,140.67,49531.0,137.0995,137.197,136.9436,137.0995,49531.0
2023-10-24 11:20:00,140.67,140.81,140.58,140.72,33077.0,137.0995,137.2359,137.0118,137.1482,33077.0
2023-10-24 11:25:00,140.69,140.95,140.58,140.59,18057.0,137.119,137.3724,137.0118,137.0215,18057.0
2023-10-24 11:30:00,140.56,140.61,140.44,140.54,25455.0,136.9923,137.041,136.8753,136.9728,25455.0
2023-10-24 11:35:00,140.51,140.67,140.49,140.66,14727.0,136.9436,137.0995,136.9241,137.0897,14727.0
2023-10-24 11:40:00,140.68,140.87,140.63,140.81,27168.0,137.1092,137.2944,137.0605,137.2359,27168.0
2023-10-24 11:45:00,140.81,140.93,140.8,140.85,10768.0,137.2359,137.3529,137.2262,137.2749,10768.0
2023-10-24 11:50:00,140.85,140.98,140.69,140.88,77912.0,137.2749,137.4016,137.119,137.3042,77912.0
2023-10-24 11:55:00,140.86,140.88,140.73,140.83,33857.0,137.2847,137.3042,137.158,137.2554,33857.0
2023-10-24 12:00:00,140.86,141.02,140.68,140.71,51118.0,137.2847,137.4406,137.1092,137.1385,51118.0
2023-10-24 12:05:00,140.68,140.73,140.48,140.53,34323.0,137.1092,137.158,136.9143,136.963,34323.0
2023-10-24 12:10:00,140.52,140.77,140.49,140.66,25528.0,136.9533,137.197,136.9241,137.0897,25528.0
2023-10-24 12:15:00,140.65,140.65,140.47,140.56,14126.0,137.08,137.08,136.9046,136.9923,14126.0
2023-10-24 12:20:00,140.56,140.6,140.51,140.54,12703.0,136.9923,137.0313,136.9436,136.9728,12703.0
2023-10-24 12:25:00,140.56,140.74,140.54,140.59,12675.0,136.9923,137.1677,136.9728,137.0215,12675.0
2023-10-24 12:30:00,140.58,140.58,140.48,140.48,10769.0,137.0118,137.0118,136.9143,136.9143,10769.0
2023-10-24 12:35:00,140.44,140.44,140.25,140.39,16142.0,136.8753,136.8753,136.6902,136.8266,16142.0
2023-10-24 12:40:00,140.41,140.41,140.29,140.3,12782.0,136.8461,136.8461,136.7291,136.7389,12782.0
2023-10-24 12:45:00,140.3,140.41,140.27,140.3,14351.0,136.7389,136.8461,136.7096,136.7389,14351.0
2023-10-24 12:50:00,140.31,140.4,140.24,140.39,20497.0,136.7486,136.8363,136.6804,136.8266,20497.0
2023-10-24 12:55:00,140.41,140.47,140.3,140.37,17015.0,136.8461,136.9046,136.7389,136.8071,17015.0
2023-10-24 13:00:00,140.37,140.49,140.35,140.4,12177.0,136.8071,136.9241,136.7876,136.8363,12177.0
2023-10-24 13:05:00,140.41,140.56,140.39,140.56,14035.0,136.8461,136.9923,136.8266,136.9923,14035.0
2023-10-24 13:10:00,140.56,140.61,140.37,140.37,11363.0,136.9923,137.041,136.8071,136.8071,11363.0
2023-10-24 13:15:00,140.34,140.38,140.17,140.33,17660.0,136.7779,136.8169,136.6122,136.7681,17660.0
2023-10-24 13:20:00,140.31,140.46,140.28,140.28,12395.0,136.7486,136.8948,136.7194,136.7194,12395.0
2023-10-24 13:25:00,140.28,140.36,140.24,140.29,24823.0,136.7194,136.7974,136.6804,136.7291,24823.0
2023-10-24 13:30:00,140.25,140.41,140.25,140.36,20619.0,136.6902,136.8461,136.6902,136.7974,20619.0
2023-10-24 13:35:00,140.35,140.36,140.26,140.28,16613.0,136.7876,136.7974,136.6999,136.7194,16613.0
2023-10-24 13:40:00,140.3,140.43,140.29,140.43,14867.0,136.7389,136.8656,136.7291,136.8656,14867.0
2023-10-24 13:45:00,140.41,140.46,140.25,140.42,20881.0,136.8461,136.8948,136.6902,136.8558,20881.0
2023-10-24 13:50:00,140.43,140.47,140.31,140.46,18010.0,136.8656,136.9046,136.7486,136.8948,18010.0
2023-10-24 13:55:00,140.45,140.6,140.4,140.56,21680.0,136.8851,137.0313,136.8363,136.9923,21680.0
2023-10-24 14:00:00,140.54,140.6,140.47,140.59,16504.0,136.9728,137.0313,136.9046,137.0215,16504.0
2023-10-24 14:05:00,140.59,140.67,140.52,140.63,25708.0,137.0215,137.0995,136.9533,137.0605,25708.0
2023-10-24 14:10:00,140.64,140.76,140.52,140.73,21334.0,137.0703,137.1872,136.9533,137.158,21334.0
2023-10-24 14:15:00,140.73,140.89,140.67,140.87,17806.0,137.158,137.3139,137.0995,137.2944,17806.0
2023-10-24 14:20:00,140.89,140.89,140.77,140.88,17713.0,137.3139,137.3139,137.197,137.3042,17713.0
2023-10-24 14:25:00,140.89,140.99,140.85,140.99,14463.0,137.3139,137.4114,137.2749,137.4114,14463.0
2023-10-24 14:30:00,141.03,141.17,141.02,141.17,21808.0,137.4504,137.5868,137.4406,137.5868,21808.0
2023-10-24 14:35:00,141.17,141.25,141.03,141.06,16984.0,137.5868,137.6648,137.4504,137.4796,16984.0
2023-10-24 14:40:00,141.04,141.13,140.97,141.13,29494.0,137.4601,137.5478,137.3919,137.5478,29494.0
2023-10-24 14:45:00,141.16,141.16,140.93,140.96,18911.0,137.5771,137.5771,137.3529,137.3821,18911.0
2023-10-24 14:50:00,140.97,141.02,140.84,141.0,46618.0,137.3919,137.4406,137.2652,137.4211,46618.0
2023-10-24 14:55:00,140.99,141.14,140.97,141.06,30568.0,137.4114,137.5576,137.3919,137.4796,30568.0
2023-10-24 15:00:00,141.06,141.07,140.98,141.04,27928.0,137.4796,137.4893,137.4016,137.4601,27928.0
2023-10-24 15:05:00,141.04,141.13,140.92,141.11,35189.0,137.4601,137.5478,137.3431,137.5283,35189.0
2023-10-24 15:10:00,141.12,141.25,141.06,141.19,36644.0,137.5381,137.6648,137.4796,137.6063,36644.0
2023-10-24 15:15:00,141.22,141.31,141.12,141.17,38118.0,137.6355,137.7232,137.5381,137.5868,38118.0
2023-10-24 15:20:00,141.16,141.3,141.11,141.17,48091.0,137.5771,137.7135,137.5283,137.5868,48091.0
2023-10-24 15:25:00,141.18,141.21,141.08,141.21,40704.0,137.5965,137.6258,137.4991,137.6258,40704.0
2023-10-24 15:30:00,141.2,141.27,140.92,140.92,54332.0,137.616,137.6843,137.3431,137.3431,54332.0
2023-10-24 15:35:00,140.9,141.0,140.81,140.92,45226.0,137.3237,137.4211,137.2359,137.3431,45226.0
2023-10-24 15:40:00,140.93,140.96,140.82,140.86,55977.0,137.3529,137.3821,137.2457,137.2847,55977.0
2023-10-24 15:45:00,140.86,140.98,140.8,140.83,74906.0,137.2847,137.4016,137.2262,137.2554,74906.0
2023-10-24 15:50:00,140.83,141.02,140.82,140.94,174712.0,137.2554,137.4406,137.2457,137.3626,174712.0
2023-10-24 15:55:00,140.98,141.15,140.94,141.02,399556.0,137.4016,137.5673,137.3626,137.4406,399556.0
2023-10-25 09:30:00,144.0,144.0,137.69,139.73,253011.0,140.345,140.345,134.1951,136.1834,253011.0
2023-10-25 09:35:00,139.71,140.55,138.86,140.0,73372.0,136.1639,136.9825,135.3354,136.4465,73372.0
2023-10-25 09:40:00,140.05,140.91,139.77,140.5,98398.0,136.4952,137.3334,136.2223,136.9338,98398.0
2023-10-25 09:45:00,140.51,141.6,140.31,141.51,60030.0,136.9436,138.0059,136.7486,137.9182,60030.0
2023-10-25 09:50:00,141.55,143.0,141.51,142.5,90336.0,137.9572,139.3704,137.9182,138.883,90336.0
2023-10-25 09:55:00,142.46,142.8,141.96,142.03,56546.0,138.8441,139.1754,138.3567,138.425,56546.0
2023-10-25 10:00:00,142.03,142.06,140.45,140.45,40267.0,138.425,138.4542,136.8851,136.8851,40267.0
2023-10-25 10:05:00,140.54,140.61,139.61,139.63,43217.0,136.9728,137.041,136.0664,136.0859,43217.0
2023-10-25 10:10:00,139.67,139.85,139.33,139.43,36037.0,136.1249,136.3003,135.7935,135.891,36037.0
2023-10-25 10:15:00,139.43,140.35,139.4,140.33,42566.0,135.891,136.7876,135.8617,136.7681,42566.0
2023-10-25 10:20:00,140.34,140.58,140.21,140.41,67032.0,136.7779,137.0118,136.6512,136.8461,67032.0
2023-10-25 10:25:00,140.38,140.43,140.11,140.32,49237.0,136.8169,136.8656,136.5537,136.7584,49237.0
2023-10-25 10:30:00,140.34,140.81,140.27,140.72,42398.0,136.7779,137.2359,136.7096,137.1482,42398.0
2023-10-25 10:35:00,140.76,141.22,140.44,141.16,46236.0,137.1872,137.6355,136.8753,137.5771,46236.0
2023-10-25 10:40:00,141.22,141.28,140.84,141.09,33616.0,137.6355,137.694,137.2652,137.5088,33616.0
2023-10-25 10:45:00,141.05,141.53,140.96,141.25,32261.0,137.4698,137.9377,137.3821,137.6648,32261.0
2023-10-25 10:50:00,141.24,141.24,140.7,140.97,35024.0,137.655,137.655,137.1287,137.3919,35024.0
2023-10-25 10:55:00,140.97,141.02,140.62,140.78,32852.0,137.3919,137.4406,137.0508,137.2067,32852.0
2023-10-25 11:00:00,140.79,141.57,140.78,141.49,32837.0,137.2164,137.9766,137.2067,137.8987,32837.0
2023-10-25 11:05:00,141.45,141.61,141.33,141.44,24169.0,137.8597,138.0156,137.7427,137.8499,24169.0
2023-10-25 11:10:00,141.48,141.67,141.32,141.67,22998.0,137.8889,138.0741,137.733,138.0741,22998.0
2023-10-25 11:15:00,141.59,141.76,141.4,141.7,37007.0,137.9961,138.1618,137.811,138.1033,37007.0
2023-10-25 11:20:00,141.7,141.75,141.45,141.59,23688.0,138.1033,138.1521,137.8597,137.9961,23688.0
2023-10-25 11:25:00,141.63,141.95,141.53,141.83,20703.0,138.0351,138.347,137.9377,138.23,20703.0
2023-10-25 11:30:00,141.83,141.86,141.27,141.49,38172.0,138.23,138.2593,137.6843,137.8987,38172.0
2023-10-25 11:35:00,141.56,141.62,140.91,141.44,34983.0,137.9669,138.0254,137.3334,137.8499,34983.0
2023-10-25 11:40:00,141.5,141.58,141.13,141.16,27311.0,137.9084,137.9864,137.5478,137.5771,27311.0
2023-10-25 11:45:00,141.16,141.29,140.96,141.05,32529.0,137.5771,137.7038,137.3821,137.4698,32529.0
2023-10-25 11:50:00,141.07,141.36,140.97,141.09,31700.0,137.4893,137.772,137.3919,137.5088,31700.0
2023-10-25 11:55:00,141.13,141.37,141.08,141.22,30385.0,137.5478,137.7817,137.4991,137.6355,30385.0
2023-10-25 12:00:00,141.25,141.53,141.21,141.33,29039.0,137.6648,137.9377,137.6258,137.7427,29039.0
2023-10-25 12:05:00,141.28,141.32,141.15,141.28,21541.0,137.694,137.733,137.5673,137.694,21541.0
2023-10-25 12:10:00,141.26,141.26,140.83,140.85,44628.0,137.6745,137.6745,137.2554,137.2749,44628.0
2023-10-25 12:15:00,140.85,141.19,140.75,141.16,58222.0,137.2749,137.6063,137.1775,137.5771,58222.0
2023-10-25 12:20:00,141.13,141.48,141.1,141.37,24347.0,137.5478,137.8889,137.5186,137.7817,24347.0
2023-10-25 12:25:00,141.41,141.42,141.15,141.19,101494.0,137.8207,137.8305,137.5673,137.6063,101494.0
2023-10-25 12:30:00,141.14,141.2,141.03,141.17,19189.0,137.5576,137.616,137.4504,137.5868,19189.0
2023-10-25 12:35:00,141.14,141.19,140.93,140.93,23552.0,137.5576,137.6063,137.3529,137.3529,23552.0
2023-10-25 12:40:00,140.93,141.05,140.74,141.05,29520.0,137.3529,137.4698,137.1677,137.4698,29520.0
2023-10-25 12:45:00,141.06,141.1,140.91,141.03,20929.0,137.4796,137.5186,137.3334,137.4504,20929.0
2023-10-25 12:50:00,141.06,141.2,140.85,141.2,18915.0,137.4796,137.616,137.2749,137.616,18915.0
2023-10-25 12:55:00,141.17,141.28,141.15,141.21,25877.0,137.5868,137.694,137.5673,137.6258,25877.0
2023-10-25 13:00:00,141.21,141.28,140.82,140.84,25852.0,137.6258,137.694,137.2457,137.2652,25852.0
2023-10-25 13:05:00,140.9,141.01,140.81,140.82,24181.0,137.3237,137.4309,137.2359,137.2457,24181.0
2023-10-25 13:10:00,140.79,141.04,140.78,141.03,22121.0,137.2164,137.4601,137.2067,137.4504,22121.0
2023-10-25 13:15:00,141.01,141.01,140.67,140.93,21699.0,137.4309,137.4309,137.0995,137.3529,21699.0
2023-10-25 13:20:00,140.96,141.05,140.81,140.89,25705.0,137.3821,137.4698,137.2359,137.3139,25705.0
2023-10-25 13:25:00,140.87,141.02,140.81,140.85,18268.0,137.2944,137.4406,137.2359,137.2749,18268.0
2023-10-25 13:30:00,140.85,140.85,140.65,140.74,28257.0,137.2749,137.2749,137.08,137.1677,28257.0
2023-10-25 13:35:00,140.76,140.77,140.6,140.68,27843.0,137.1872,137.197,137.0313,137.1092,27843.0
2023-10-25 13:40:00,140.67,140.79,140.54,140.66,30914.0,137.0995,137.2164,136.9728,137.0897,30914.0
2023-10-25 13:45:00,140.64,140.75,140.54,140.65,41316.0,137.0703,137.1775,136.9728,137.08,41316.0
2023-10-25 13:50:00,140.69,141.06,140.69,141.04,25726.0,137.119,137.4796,137.119,137.4601,25726.0
2023-10-25 13:55:00,141.07,141.22,141.02,141.02,32223.0,137.4893,137.6355,137.4406,137.4406,32223.0
2023-10-25 14:00:00,141.02,141.03,140.78,141.0,23754.0,137.4406,137.4504,137.2067,137.4211,23754.0
2023-10-25 14:05:00,141.02,141.09,140.89,141.02,32695.0,137.4406,137.5088,137.3139,137.4406,32695.0
2023-10-25 14:10:00,141.04,141.13,140.97,141.07,28928.0,137.4601,137.5478,137.3919,137.4893,28928.0
2023-10-25 14:15:00,141.06,141.16,141.02,141.05,23573.0,137.4796,137.5771,137.4406,137.4698,23573.0
2023-10-25 14:20:00,141.08,141.1,140.7,140.81,29814.0,137.4991,137.5186,137.1287,137.2359,29814.0
2023-10-25 14:25:00,140.82,141.02,140.74,140.81,42785.0,137.2457,137.4406,137.1677,137.2359,42785.0
2023-10-25 14:30:00,140.84,140.87,140.67,140.84,35907.0,137.2652,137.2944,137.0995,137.2652,35907.0
2023-10-25 14:35:00,140.84,140.98,140.73,140.96,49446.0,137.2652,137.4016,137.158,137.3821,49446.0
2023-10-25 14:40:00,140.95,141.02,140.89,140.94,28832.0,137.3724,137.4406,137.3139,137.3626,28832.0
2023-10-25 14:45:00,140.92,140.97,140.81,140.83,27062.0,137.3431,137.3919,137.2359,137.2554,27062.0
2023-10-25 14:50:00,140.83,141.07,140.83,140.98,31137.0,137.2554,137.4893,137.2554,137.4016,31137.0
2023-10-25 14:55:00,140.98,141.06,140.93,140.98,28509.0,137.4016,137.4796,137.3529,137.4016,28509.0
2023-10-25 15:00:00,140.99,141.01,140.75,140.87,39901.0,137.4114,137.4309,137.1775,137.2944,39901.0
2023-10-25 15:05:00,140.87,140.97,140.82,140.96,41900.0,137.2944,137.3919,137.2457,137.3821,41900.0
2023-10-25 15:10:00,140.94,141.02,140.85,140.89,38200.0,137.3626,137.4406,137.2749,137.3139,38200.0
2023-10-25 15:15:00,140.89,141.01,140.83,140.95,59835.0,137.3139,137.4309,137.2554,137.3724,59835.0
2023-10-25 15:20:00,140.94,140.99,140.77,140.94,48014.0,137.3626,137.4114,137.197,137.3626,48014.0
2023-10-25 15:25:00,140.94,141.02,140.87,140.95,45499.0,137.3626,137.4406,137.2944,137.3724,45499.0
2023-10-25 15:30:00,140.95,141.23,140.94,141.14,57859.0,137.3724,137.6453,137.3626,137.5576,57859.0
2023-10-25 15:35:00,141.15,141.21,141.04,141.11,60420.0,137.5673,137.6258,137.4601,137.5283,60420.0
2023-10-25 15:40:00,141.11,141.27,141.11,141.27,63341.0,137.5283,137.6843,137.5283,137.6843,63341.0
2023-10-25 15:45:00,141.27,141.54,141.15,141.45,97564.0,137.6843,137.9474,137.5673,137.8597,97564.0
2023-10-25 15:50:00,141.41,141.62,140.93,140.93,211911.0,137.8207,138.0254,137.3529,137.3529,211911.0
2023-10-25 15:55:00,140.93,141.04,140.65,140.99,304553.0,137.3529,137.4601,137.08,137.4114,304553.0
2023-10-26 09:30:00,139.44,140.41,138.66,138.66,89956.0,135.9007,136.8461,135.1405,135.1405,89956.0
2023-10-26 09:35:00,138.72,139.2,138.41,138.75,42787.0,135.199,135.6668,134.8969,135.2282,42787.0
2023-10-26 09:40:00,138.69,139.37,138.65,139.28,35532.0,135.1697,135.8325,135.1308,135.7448,35532.0
2023-10-26 09:45:00,139.3,139.83,139.23,139.83,22442.0,135.7643,136.2808,135.696,136.2808,22442.0
2023-10-26 09:50:00,139.76,140.62,139.66,140.62,34041.0,136.2126,137.0508,136.1151,137.0508,34041.0
2023-10-26 09:55:00,140.73,140.93,140.35,140.78,43826.0,137.158,137.3529,136.7876,137.2067,43826.0
2023-10-26 10:00:00,140.78,141.11,140.55,141.11,28475.0,137.2067,137.5283,136.9825,137.5283,28475.0
2023-10-26 10:05:00,141.13,141.24,140.68,140.86,138175.0,137.5478,137.655,137.1092,137.2847,138175.0
2023-10-26 10:10:00,140.89,141.03,140.49,140.77,40888.0,137.3139,137.4504,136.9241,137.197,40888.0
2023-10-26 10:15:00,140.79,140.89,140.48,140.7,61474.0,137.2164,137.3139,136.9143,137.1287,61474.0
2023-10-26 10:20:00,140.69,141.07,140.57,140.67,31259.0,137.119,137.4893,137.002,137.0995,31259.0
2023-10-26 10:25:00,140.7,140.85,140.47,140.52,73142.0,137.1287,137.2749,136.9046,136.9533,73142.0
2023-10-26 10:30:00,140.55,140.91,140.46,140.64,32089.0,136.9825,137.3334,136.8948,137.0703,32089.0
2023-10-26 10:35:00,140.62,140.98,140.62,140.97,23626.0,137.0508,137.4016,137.0508,137.3919,23626.0
2023-10-26 10:40:00,141.0,141.37,140.9,141.18,19374.0,137.4211,137.7817,137.3237,137.5965,19374.0
2023-10-26 10:45:00,141.25,141.51,141.16,141.51,26954.0,137.6648,137.9182,137.5771,137.9182,26954.0
2023-10-26 10:50:00,141.49,141.82,141.47,141.73,25204.0,137.8987,138.2203,137.8792,138.1326,25204.0
2023-10-26 10:55:00,141.76,142.36,141.73,142.36,88932.0,138.1618,138.7466,138.1326,138.7466,88932.0
2023-10-26 11:00:00,142.29,142.59,142.26,142.34,32451.0,138.6784,138.9708,138.6491,138.7271,32451.0
2023-10-26 11:05:00,142.34,142.37,141.45,141.64,49120.0,138.7271,138.7563,137.8597,138.0449,49120.0
2023-10-26 11:10:00,141.68,141.7,141.35,141.66,46687.0,138.0839,138.1033,137.7622,138.0644,46687.0
2023-10-26 11:15:00,141.7,142.29,141.69,142.14,65167.0,138.1033,138.6784,138.0936,138.5322,65167.0
2023-10-26 11:20:00,142.11,142.22,141.85,141.96,139394.0,138.5029,138.6101,138.2495,138.3567,139394.0
2023-10-26 11:25:00,142.01,142.08,141.8,141.8,30186.0,138.4055,138.4737,138.2008,138.2008,30186.0
2023-10-26 11:30:00,141.85,142.08,141.75,141.88,19668.0,138.2495,138.4737,138.1521,138.2788,19668.0
2023-10-26 11:35:00,141.85,142.38,141.83,142.38,36491.0,138.2495,138.7661,138.23,138.7661,36491.0
2023-10-26 11:40:00,142.36,142.96,142.27,142.94,57609.0,138.7466,139.3314,138.6589,139.3119,57609.0
2023-10-26 11:45:00,142.94,142.96,142.46,142.49,31189.0,139.3119,139.3314,138.8441,138.8733,31189.0
2023-10-26 11:50:00,142.5,142.66,142.24,142.34,37308.0,138.883,139.039,138.6296,138.7271,37308.0
2023-10-26 11:55:00,142.33,142.41,142.18,142.22,25193.0,138.7174,138.7953,138.5712,138.6101,25193.0
2023-10-26 12:00:00,142.21,142.4,142.16,142.36,33477.0,138.6004,138.7856,138.5517,138.7466,33477.0
2023-10-26 12:05:00,142.33,142.49,142.28,142.33,44277.0,138.7174,138.8733,138.6686,138.7174,44277.0
2023-10-26 12:10:00,142.34,142.44,142.3,142.38,26008.0,138.7271,138.8246,138.6881,138.7661,26008.0
2023-10-26 12:15:00,142.36,142.38,142.1,142.19,50850.0,138.7466,138.7661,138.4932,138.5809,50850.0
2023-10-26 12:20:00,142.21,142.4,142.2,142.22,28241.0,138.6004,138.7856,138.5907,138.6101,28241.0
2023-10-26 12:25:00,142.24,142.33,142.17,142.3,18737.0,138.6296,138.7174,138.5614,138.6881,18737.0
2023-10-26 12:30:00,142.28,142.4,142.27,142.35,20636.0,138.6686,138.7856,138.6589,138.7368,20636.0
2023-10-26 12:35:00,142.35,142.44,142.16,142.42,34207.0,138.7368,138.8246,138.5517,138.8051,34207.0
2023-10-26 12:40:00,142.42,142.6,142.4,142.53,23144.0,138.8051,138.9805,138.7856,138.9123,23144.0
2023-10-26 12:45:00,142.55,142.65,142.33,142.49,62710.0,138.9318,139.0292,138.7174,138.8733,62710.0
2023-10-26 12:50:00,142.49,142.7,142.45,142.7,87391.0,138.8733,139.078,138.8343,139.078,87391.0
2023-10-26 12:55:00,142.71,142.79,142.03,142.03,40155.0,139.0877,139.1657,138.425,138.425,40155.0
2023-10-26 13:00:00,142.01,142.14,141.86,142.12,34276.0,138.4055,138.5322,138.2593,138.5127,34276.0
2023-10-26 13:05:00,142.13,142.56,142.12,142.56,22421.0,138.5224,138.9415,138.5127,138.9415,22421.0
2023-10-26 13:10:00,142.56,142.71,142.48,142.63,30144.0,138.9415,139.0877,138.8635,139.0097,30144.0
2023-10-26 13:15:00,142.64,142.72,142.48,142.71,30224.0,139.0195,139.0975,138.8635,139.0877,30224.0
2023-10-26 13:20:00,142.71,142.77,142.51,142.77,45400.0,139.0877,139.1462,138.8928,139.1462,45400.0
2023-10-26 13:25:00,142.77,142.82,142.68,142.81,32341.0,139.1462,139.1949,139.0585,139.1852,32341.0
2023-10-26 13:30:00,142.82,142.97,142.67,142.93,36724.0,139.1949,139.3411,139.0487,139.3021,36724.0
2023-10-26 13:35:00,142.95,142.99,142.81,142.86,25397.0,139.3216,139.3606,139.1852,139.2339,25397.0
2023-10-26 13:40:00,142.86,143.07,142.85,142.96,31125.0,139.2339,139.4386,139.2242,139.3314,31125.0
2023-10-26 13:45:00,142.93,143.04,142.85,142.9,25337.0,139.3021,139.4093,139.2242,139.2729,25337.0
2023-10-26 13:50:00,142.9,142.92,142.74,142.8,31746.0,139.2729,139.2924,139.117,139.1754,31746.0
2023-10-26 13:55:00,142.82,142.89,142.75,142.77,23922.0,139.1949,139.2631,139.1267,139.1462,23922.0
2023-10-26 14:00:00,142.77,142.77,142.53,142.58,23016.0,139.1462,139.1462,138.9123,138.961,23016.0
2023-10-26 14:05:00,142.56,142.68,142.35,142.41,24542.0,138.9415,139.0585,138.7368,138.7953,24542.0
2023-10-26 14:10:00,142.43,142.63,142.43,142.62,39525.0,138.8148,139.0097,138.8148,139.0,39525.0
2023-10-26 14:15:00,142.63,142.63,142.4,142.6,21796.0,139.0097,139.0097,138.7856,138.9805,21796.0
2023-10-26 14:20:00,142.58,142.63,142.45,142.49,21585.0,138.961,139.0097,138.8343,138.8733,21585.0
2023-10-26 14:25:00,142.47,142.53,142.39,142.52,20327.0,138.8538,138.9123,138.7758,138.9025,20327.0
2023-10-26 14:30:00,142.53,142.81,142.49,142.73,22837.0,138.9123,139.1852,138.8733,139.1072,22837.0
2023-10-26 14:35:00,142.71,142.92,142.63,142.78,83560.0,139.0877,139.2924,139.0097,139.1559,83560.0
2023-10-26 14:40:00,142.77,143.0,142.72,142.92,24898.0,139.1462,139.3704,139.0975,139.2924,24898.0
2023-10-26 14:45:00,142.96,143.11,142.95,143.09,84526.0,139.3314,139.4776,139.3216,139.4581,84526.0
2023-10-26 14:50:00,143.1,143.3,143.1,143.12,55067.0,139.4678,139.6627,139.4678,139.4873,55067.0
2023-10-26 14:55:00,143.14,143.27,143.09,143.26,33842.0,139.5068,139.6335,139.4581,139.6238,33842.0
2023-10-26 15:00:00,143.28,143.3,143.16,143.21,36472.0,139.6432,139.6627,139.5263,139.575,36472.0
2023-10-26 15:05:00,143.19,143.3,143.13,143.22,46629.0,139.5555,139.6627,139.4971,139.5848,46629.0
2023-10-26 15:10:00,143.22,143.24,143.0,143.01,33629.0,139.5848,139.6043,139.3704,139.3801,33629.0
2023-10-26 15:15:00,143.02,143.03,142.9,142.92,31283.0,139.3898,139.3996,139.2729,139.2924,31283.0
2023-10-26 15:20:00,142.93,143.04,142.89,142.98,87854.0,139.3021,139.4093,139.2631,139.3509,87854.0
2023-10-26 15:25:00,142.98,142.98,142.78,142.85,40162.0,139.3509,139.3509,139.1559,139.2242,40162.0
2023-10-26 15:30:00,142.84,142.91,142.78,142.81,43636.0,139.2144,139.2826,139.1559,139.1852,43636.0
2023-10-26 15:35:00,142.82,142.95,142.79,142.89,60497.0,139.1949,139.3216,139.1657,139.2631,60497.0
2023-10-26 15:40:00,142.89,142.89,142.71,142.8,133288.0,139.2631,139.2631,139.0877,139.1754,133288.0
2023-10-26 15:45:00,142.81,142.97,142.71,142.73,90361.0,139.1852,139.3411,139.0877,139.1072,90361.0
2023-10-26 15:50:00,142.72,142.73,142.38,142.59,139529.0,139.0975,139.1072,138.7661,138.9708,139529.0
2023-10-26 15:55:00,142.57,142.96,142.57,142.87,381555.0,138.9513,139.3314,138.9513,139.2437,381555.0
2023-10-27 09:30:00,142.95,143.39,142.61,142.75,106466.0,139.3216,139.7505,138.9903,139.1267,106466.0
2023-10-27 09:35:00,142.79,143.26,142.75,143.22,27839.0,139.1657,139.6238,139.1267,139.5848,27839.0
2023-10-27 09:40:00,143.21,143.38,142.46,142.56,50955.0,139.575,139.7407,138.8441,138.9415,50955.0
2023-10-27 09:45:00,142.5,142.77,142.42,142.76,32767.0,138.883,139.1462,138.8051,139.1364,32767.0
2023-10-27 09:50:00,142.75,142.9,142.28,142.6,32645.0,139.1267,139.2729,138.6686,138.9805,32645.0
2023-10-27 09:55:00,142.64,142.67,142.03,142.03,30794.0,139.0195,139.0487,138.425,138.425,30794.0
2023-10-27 10:00:00,141.99,142.07,141.22,141.43,56909.0,138.386,138.464,137.6355,137.8402,56909.0
2023-10-27 10:05:00,141.39,141.47,140.54,140.62,43015.0,137.8012,137.8792,136.9728,137.0508,43015.0
2023-10-27 10:10:00,140.69,140.71,140.18,140.19,52428.0,137.119,137.1385,136.6219,136.6317,52428.0
2023-10-27 10:15:00,140.21,140.7,140.12,140.21,73840.0,136.6512,137.1287,136.5635,136.6512,73840.0
2023-10-27 10:20:00,140.26,140.5,140.23,140.34,35733.0,136.6999,136.9338,136.6707,136.7779,35733.0
2023-10-27 10:25:00,140.34,140.47,140.05,140.44,43966.0,136.7779,136.9046,136.4952,136.8753,43966.0
2023-10-27 10:30:00,140.46,140.57,140.36,140.52,25877.0,136.8948,137.002,136.7974,136.9533,25877.0
2023-10-27 10:35:00,140.53,141.01,140.52,140.81,35193.0,136.963,137.4309,136.9533,137.2359,35193.0
2023-10-27 10:40:00,140.81,140.88,140.5,140.86,33554.0,137.2359,137.3042,136.9338,137.2847,33554.0
2023-10-27 10:45:00,140.84,140.92,140.75,140.83,25904.0,137.2652,137.3431,137.1775,137.2554,25904.0
2023-10-27 10:50:00,140.87,141.03,140.64,140.88,109111.0,137.2944,137.4504,137.0703,137.3042,109111.0
2023-10-27 10:55:00,140.83,140.83,140.39,140.56,30711.0,137.2554,137.2554,136.8266,136.9923,30711.0
2023-10-27 11:00:00,140.62,140.81,140.59,140.6,17420.0,137.0508,137.2359,137.0215,137.0313,17420.0
2023-10-27 11:05:00,140.56,141.03,140.49,141.02,42797.0,136.9923,137.4504,136.9241,137.4406,42797.0
2023-10-27 11:10:00,141.03,141.13,140.85,140.93,130158.0,137.4504,137.5478,137.2749,137.3529,130158.0
2023-10-27 11:15:00,140.93,141.21,140.73,140.79,39279.0,137.3529,137.6258,137.158,137.2164,39279.0
2023-10-27 11:20:00,140.71,140.73,140.3,140.39,28429.0,137.1385,137.158,136.7389,136.8266,28429.0
2023-10-27 11:25:00,140.38,140.52,140.25,140.49,30679.0,136.8169,136.9533,136.6902,136.9241,30679.0
2023-10-27 11:30:00,140.53,140.7,140.36,140.48,25108.0,136.963,137.1287,136.7974,136.9143,25108.0
2023-10-27 11:35:00,140.47,140.53,140.36,140.49,22117.0,136.9046,136.963,136.7974,136.9241,22117.0
2023-10-27 11:40:00,140.54,140.54,140.35,140.41,19836.0,136.9728,136.9728,136.7876,136.8461,19836.0
2023-10-27 11:45:00,140.4,140.5,140.27,140.37,24608.0,136.8363,136.9338,136.7096,136.8071,24608.0
2023-10-27 11:50:00,140.35,140.41,140.25,140.25,24652.0,136.7876,136.8461,136.6902,136.6902,24652.0
2023-10-27 11:55:00,140.25,140.33,140.14,140.19,19155.0,136.6902,136.7681,136.5829,136.6317,19155.0
2023-10-27 12:00:00,140.14,140.3,140.11,140.28,15840.0,136.5829,136.7389,136.5537,136.7194,15840.0
2023-10-27 12:05:00,140.28,140.42,140.28,140.28,5379.0,136.7194,136.8558,136.7194,136.7194,5379.0
2023-10-27 12:10:00,140.29,140.53,140.29,140.43,11291.0,136.7291,136.963,136.7291,136.8656,11291.0
2023-10-27 12:15:00,140.41,140.51,140.41,140.45,12167.0,136.8461,136.9436,136.8461,136.8851,12167.0
2023-10-27 12:20:00,140.45,140.45,140.25,140.27,13611.0,136.8851,136.8851,136.6902,136.7096,13611.0
2023-10-27 12:25:00,140.29,140.3,140.15,140.25,15219.0,136.7291,136.7389,136.5927,136.6902,15219.0
2023-10-27 12:30:00,140.28,140.4,140.21,140.25,14777.0,136.7194,136.8363,136.6512,136.6902,14777.0
2023-10-27 12:35:00,140.27,140.37,140.22,140.36,7925.0,136.7096,136.8071,136.6609,136.7974,7925.0
2023-10-27 12:40:00,140.37,140.38,140.25,140.31,13644.0,136.8071,136.8169,136.6902,136.7486,13644.0
2023-10-27 12:45:00,140.31,140.39,140.29,140.37,8706.0,136.7486,136.8266,136.7291,136.8071,8706.0
2023-10-27 12:50:00,140.39,140.46,140.25,140.41,17850.0,136.8266,136.8948,136.6902,136.8461,17850.0
2023-10-27 12:55:00,140.44,140.49,140.25,140.49,26908.0,136.8753,136.9241,136.6902,136.9241,26908.0
2023-10-27 13:00:00,140.49,140.65,140.25,140.28,17018.0,136.9241,137.08,136.6902,136.7194,17018.0
2023-10-27 13:05:00,140.28,140.3,139.89,139.92,16667.0,136.7194,136.7389,136.3393,136.3685,16667.0
2023-10-27 13:10:00,139.95,139.97,139.69,139.83,32843.0,136.3978,136.4173,136.1444,136.2808,32843.0
2023-10-27 13:15:00,139.81,139.91,139.6,139.65,23684.0,136.2613,136.3588,136.0567,136.1054,23684.0
2023-10-27 13:20:00,139.58,139.6,139.32,139.41,19705.0,136.0372,136.0567,135.7838,135.8715,19705.0
2023-10-27 13:25:00,139.38,139.61,139.2,139.3,73487.0,135.8422,136.0664,135.6668,135.7643,73487.0
2023-10-27 13:30:00,139.31,139.69,139.3,139.69,24668.0,135.774,136.1444,135.7643,136.1444,24668.0
2023-10-27 13:35:00,139.72,139.79,139.64,139.71,66308.0,136.1736,136.2418,136.0956,136.1639,66308.0
2023-10-27 13:40:00,139.72,140.06,139.64,140.03,15541.0,136.1736,136.505,136.0956,136.4757,15541.0
2023-10-27 13:45:00,140.02,140.13,139.92,140.0,27954.0,136.466,136.5732,136.3685,136.4465,27954.0
2023-10-27 13:50:00,140.0,140.04,139.86,139.94,60453.0,136.4465,136.4855,136.3101,136.388,60453.0
2023-10-27 13:55:00,139.96,140.02,139.8,139.81,26743.0,136.4075,136.466,136.2516,136.2613,26743.0
2023-10-27 14:00:00,139.81,139.83,139.64,139.72,21201.0,136.2613,136.2808,136.0956,136.1736,21201.0
2023-10-27 14:05:00,139.74,139.76,139.57,139.74,40967.0,136.1931,136.2126,136.0274,136.1931,40967.0
2023-10-27 14:10:00,139.74,139.76,139.63,139.75,66859.0,136.1931,136.2126,136.0859,136.2028,66859.0
2023-10-27 14:15:00,139.74,139.84,139.68,139.75,26413.0,136.1931,136.2906,136.1346,136.2028,26413.0
2023-10-27 14:20:00,139.76,139.77,139.55,139.61,27328.0,136.2126,136.2223,136.0079,136.0664,27328.0
2023-10-27 14:25:00,139.62,139.7,139.37,139.44,19917.0,136.0761,136.1541,135.8325,135.9007,19917.0
2023-10-27 14:30:00,139.44,139.57,139.35,139.53,41737.0,135.9007,136.0274,135.813,135.9884,41737.0
2023-10-27 14:35:00,139.53,139.67,139.29,139.67,33351.0,135.9884,136.1249,135.7545,136.1249,33351.0
2023-10-27 14:40:00,139.68,139.75,139.57,139.75,15449.0,136.1346,136.2028,136.0274,136.2028,15449.0
2023-10-27 14:45:00,139.76,139.85,139.66,139.67,19698.0,136.2126,136.3003,136.1151,136.1249,19698.0
2023-10-27 14:50:00,139.67,139.72,139.57,139.57,18840.0,136.1249,136.1736,136.0274,136.0274,18840.0
2023-10-27 14:55:00,139.53,139.54,139.4,139.48,15417.0,135.9884,135.9982,135.8617,135.9397,15417.0
2023-10-27 15:00:00,139.47,139.6,139.45,139.49,26780.0,135.93,136.0567,135.9105,135.9494,26780.0
2023-10-27 15:05:00,139.47,139.77,139.46,139.75,74250.0,135.93,136.2223,135.9202,136.2028,74250.0
2023-10-27 15:10:00,139.77,139.8,139.55,139.71,35838.0,136.2223,136.2516,136.0079,136.1639,35838.0
2023-10-27 15:15:00,139.73,139.84,139.61,139.75,29194.0,136.1834,136.2906,136.0664,136.2028,29194.0
2023-10-27 15:20:00,139.77,139.83,139.6,139.64,28840.0,136.2223,136.2808,136.0567,136.0956,28840.0
2023-10-27 15:25:00,139.66,139.79,139.56,139.66,108408.0,136.1151,136.2418,136.0177,136.1151,108408.0
2023-10-27 15:30:00,139.68,139.84,139.56,139.56,37709.0,136.1346,136.2906,136.0177,136.0177,37709.0
2023-10-27 15:35:00,139.58,139.61,139.43,139.54,40139.0,136.0372,136.0664,135.891,135.9982,40139.0
2023-10-27 15:40:00,139.52,139.75,139.46,139.67,49395.0,135.9787,136.2028,135.9202,136.1249,49395.0
2023-10-27 15:45:00,139.67,140.05,139.65,139.98,151758.0,136.1249,136.4952,136.1054,136.427,151758.0
2023-10-27 15:50:00,139.99,140.25,139.82,140.06,129188.0,136.4368,136.6902,136.2711,136.505,129188.0
2023-10-27 15:55:00,140.05,140.14,139.89,140.01,319112.0,136.4952,136.5829,136.3393,136.4562,319112.0
2023-10-30 09:30:00,141.32,142.27,141.01,142.13,52591.0,137.733,138.6589,137.4309,138.5224,52591.0
2023-10-30 09:35:00,142.08,142.25,141.82,141.89,19546.0,138.4737,138.6394,138.2203,138.2885,19546.0
2023-10-30 09:40:00,141.93,142.1,141.83,141.85,30846.0,138.3275,138.4932,138.23,138.2495,30846.0
2023-10-30 09:45:00,141.9,142.01,141.76,141.76,22827.0,138.2983,138.4055,138.1618,138.1618,22827.0
2023-10-30 09:50:00,141.8,141.86,141.46,141.67,21566.0,138.2008,138.2593,137.8694,138.0741,21566.0
2023-10-30 09:55:00,141.64,141.78,141.44,141.44,15345.0,138.0449,138.1813,137.8499,137.8499,15345.0
2023-10-30 10:00:00,141.44,141.62,141.31,141.33,20643.0,137.8499,138.0254,137.7232,137.7427,20643.0
2023-10-30 10:05:00,141.32,141.33,140.74,141.02,45289.0,137.733,137.7427,137.1677,137.4406,45289.0
2023-10-30 10:10:00,141.0,141.02,140.48,140.48,18698.0,137.4211,137.4406,136.9143,136.9143,18698.0
2023-10-30 10:15:00,140.5,140.64,140.3,140.4,40962.0,136.9338,137.0703,136.7389,136.8363,40962.0
2023-10-30 10:20:00,140.4,140.48,140.27,140.34,24868.0,136.8363,136.9143,136.7096,136.7779,24868.0
2023-10-30 10:25:00,140.3,140.35,140.1,140.17,23419.0,136.7389,136.7876,136.544,136.6122,23419.0
2023-10-30 10:30:00,140.07,140.1,139.9,140.02,19552.0,136.5147,136.544,136.349,136.466,19552.0
2023-10-30 10:35:00,140.0,140.11,139.47,139.53,119318.0,136.4465,136.5537,135.93,135.9884,119318.0
2023-10-30 10:40:00,139.58,139.84,139.48,139.83,34997.0,136.0372,136.2906,135.9397,136.2808,34997.0
2023-10-30 10:45:00,139.81,140.08,139.75,139.94,40081.0,136.2613,136.5245,136.2028,136.388,40081.0
2023-10-30 10:50:00,139.93,139.94,139.76,139.79,22909.0,136.3783,136.388,136.2126,136.2418,22909.0
2023-10-30 10:55:00,139.77,139.96,139.58,139.94,30887.0,136.2223,136.4075,136.0372,136.388,30887.0
2023-10-30 11:00:00,139.96,140.14,139.92,140.09,35647.0,136.4075,136.5829,136.3685,136.5342,35647.0
2023-10-30 11:05:00,140.07,140.23,140.01,140.1,35023.0,136.5147,136.6707,136.4562,136.544,35023.0
2023-10-30 11:10:00,140.14,140.25,139.98,139.98,26507.0,136.5829,136.6902,136.427,136.427,26507.0
2023-10-30 11:15:00,139.99,140.06,139.93,139.96,25407.0,136.4368,136.505,136.3783,136.4075,25407.0
2023-10-30 11:20:00,139.93,139.96,139.84,139.91,15884.0,136.3783,136.4075,136.2906,136.3588,15884.0
2023-10-30 11:25:00,139.88,140.11,139.77,140.08,70945.0,136.3295,136.5537,136.2223,136.5245,70945.0
2023-10-30 11:30:00,140.12,140.48,140.1,140.42,11301.0,136.5635,136.9143,136.544,136.8558,11301.0
2023-10-30 11:35:00,140.44,140.63,140.26,140.43,40062.0,136.8753,137.0605,136.6999,136.8656,40062.0
2023-10-30 11:40:00,140.36,140.4,140.19,140.3,14330.0,136.7974,136.8363,136.6317,136.7389,14330.0
2023-10-30 11:45:00,140.3,140.35,140.22,140.26,14607.0,136.7389,136.7876,136.6609,136.6999,14607.0
2023-10-30 11:50:00,140.28,140.29,140.22,140.28,11664.0,136.7194,136.7291,136.6609,136.7194,11664.0
2023-10-30 11:55:00,140.29,140.61,140.22,140.58,25311.0,136.7291,137.041,136.6609,137.0118,25311.0
2023-10-30 12:00:00,140.58,140.86,140.52,140.86,27268.0,137.0118,137.2847,136.9533,137.2847,27268.0
2023-10-30 12:05:00,140.86,140.94,140.65,140.69,21721.0,137.2847,137.3626,137.08,137.119,21721.0
2023-10-30 12:10:00,140.65,141.0,140.65,140.97,15235.0,137.08,137.4211,137.08,137.3919,15235.0
2023-10-30 12:15:00,140.99,141.02,140.88,140.91,31121.0,137.4114,137.4406,137.3042,137.3334,31121.0
2023-10-30 12:20:00,140.89,141.0,140.82,140.98,11390.0,137.3139,137.4211,137.2457,137.4016,11390.0
2023-10-30 12:25:00,141.0,141.0,140.87,140.94,16018.0,137.4211,137.4211,137.2944,137.3626,16018.0
2023-10-30 12:30:00,140.96,141.02,140.96,141.0,28134.0,137.3821,137.4406,137.3821,137.4211,28134.0
2023-10-30 12:35:00,141.0,141.19,140.94,140.97,19389.0,137.4211,137.6063,137.3626,137.3919,19389.0
2023-10-30 12:40:00,140.97,140.97,140.84,140.84,9600.0,137.3919,137.3919,137.2652,137.2652,9600.0
2023-10-30 12:45:00,140.84,140.97,140.78,140.85,19338.0,137.2652,137.3919,137.2067,137.2749,19338.0
2023-10-30 12:50:00,140.83,141.1,140.83,140.88,29226.0,137.2554,137.5186,137.2554,137.3042,29226.0
2023-10-30 12:55:00,140.87,140.95,140.76,140.8,8464.0,137.2944,137.3724,137.1872,137.2262,8464.0
2023-10-30 13:00:00,140.82,140.93,140.79,140.85,14498.0,137.2457,137.3529,137.2164,137.2749,14498.0
2023-10-30 13:05:00,140.87,140.9,140.76,140.85,72548.0,137.2944,137.3237,137.1872,137.2749,72548.0
2023-10-30 13:10:00,140.86,140.89,140.68,140.74,20467.0,137.2847,137.3139,137.1092,137.1677,20467.0
2023-10-30 13:15:00,140.71,140.83,140.71,140.71,17795.0,137.1385,137.2554,137.1385,137.1385,17795.0
2023-10-30 13:20:00,140.72,140.8,140.66,140.76,28511.0,137.1482,137.2262,137.0897,137.1872,28511.0
2023-10-30 13:25:00,140.74,141.02,140.74,140.99,27644.0,137.1677,137.4406,137.1677,137.4114,27644.0
2023-10-30 13:30:00,141.0,141.04,140.58,140.58,17444.0,137.4211,137.4601,137.0118,137.0118,17444.0
2023-10-30 13:35:00,140.59,140.65,140.46,140.61,21388.0,137.0215,137.08,136.8948,137.041,21388.0
2023-10-30 13:40:00,140.63,140.8,140.63,140.73,17286.0,137.0605,137.2262,137.0605,137.158,17286.0
2023-10-30 13:45:00,140.73,140.75,140.65,140.7,12291.0,137.158,137.1775,137.08,137.1287,12291.0
2023-10-30 13:50:00,140.73,140.74,140.56,140.6,15204.0,137.158,137.1677,136.9923,137.0313,15204.0
2023-10-30 13:55:00,140.6,140.61,140.49,140.58,14675.0,137.0313,137.041,136.9241,137.0118,14675.0
2023-10-30 14:00:00,140.57,140.68,140.42,140.65,20426.0,137.002,137.1092,136.8558,137.08,20426.0
2023-10-30 14:05:00,140.66,140.67,140.56,140.58,15946.0,137.0897,137.0995,136.9923,137.0118,15946.0
2023-10-30 14:10:00,140.59,140.71,140.56,140.62,19297.0,137.0215,137.1385,136.9923,137.0508,19297.0
2023-10-30 14:15:00,140.59,140.64,140.54,140.55,13781.0,137.0215,137.0703,136.9728,136.9825,13781.0
2023-10-30 14:20:00,140.55,140.61,140.48,140.59,14782.0,136.9825,137.041,136.9143,137.0215,14782.0
2023-10-30 14:25:00,140.57,140.62,140.49,140.5,115537.0,137.002,137.0508,136.9241,136.9338,115537.0
2023-10-30 14:30:00,140.49,140.6,140.42,140.6,15402.0,136.9241,137.0313,136.8558,137.0313,15402.0
2023-10-30 14:35:00,140.6,140.7,140.5,140.63,15036.0,137.0313,137.1287,136.9338,137.0605,15036.0
2023-10-30 14:40:00,140.62,140.65,140.54,140.63,11759.0,137.0508,137.08,136.9728,137.0605,11759.0
2023-10-30 14:45:00,140.64,140.88,140.62,140.88,95949.0,137.0703,137.3042,137.0508,137.3042,95949.0
2023-10-30 14:50:00,140.88,140.98,140.83,140.98,21033.0,137.3042,137.4016,137.2554,137.4016,21033.0
2023-10-30 14:55:00,140.99,141.01,140.91,140.97,24321.0,137.4114,137.4309,137.3334,137.3919,24321.0
2023-10-30 15:00:00,140.98,141.01,140.86,140.88,33683.0,137.4016,137.4309,137.2847,137.3042,33683.0
2023-10-30 15:05:00,140.88,140.9,140.77,140.78,22191.0,137.3042,137.3237,137.197,137.2067,22191.0
2023-10-30 15:10:00,140.78,140.87,140.74,140.86,25643.0,137.2067,137.2944,137.1677,137.2847,25643.0
2023-10-30 15:15:00,140.86,140.87,140.76,140.85,22628.0,137.2847,137.2944,137.1872,137.2749,22628.0
2023-10-30 15:20:00,140.86,141.11,140.85,141.08,35899.0,137.2847,137.5283,137.2749,137.4991,35899.0
2023-10-30 15:25:00,141.08,141.31,141.05,141.26,42740.0,137.4991,137.7232,137.4698,137.6745,42740.0
2023-10-30 15:30:00,141.25,141.48,141.25,141.39,49483.0,137.6648,137.8889,137.6648,137.8012,49483.0
2023-10-30 15:35:00,141.38,141.61,141.34,141.5,45548.0,137.7915,138.0156,137.7525,137.9084,45548.0
2023-10-30 15:40:00,141.5,141.63,141.46,141.59,111676.0,137.9084,138.0351,137.8694,137.9961,111676.0
2023-10-30 15:45:00,141.58,141.59,141.41,141.44,58639.0,137.9864,137.9961,137.8207,137.8499,58639.0
2023-10-30 15:50:00,141.46,141.76,141.41,141.76,136026.0,137.8694,138.1618,137.8207,138.1618,136026.0
2023-10-30 15:55:00,141.76,142.05,141.56,141.56,321181.0,138.1618,138.4445,137.9669,137.9669,321181.0
2023-10-31 09:30:00,141.6,142.39,141.29,142.03,60033.0,138.0059,138.7758,137.7038,138.425,60033.0
2023-10-31 09:35:00,142.03,142.61,142.01,142.48,32677.0,138.425,138.9903,138.4055,138.8635,32677.0
2023-10-31 09:40:00,142.5,142.74,142.41,142.73,25064.0,138.883,139.117,138.7953,139.1072,25064.0
2023-10-31 09:45:00,142.73,142.85,142.54,142.66,29898.0,139.1072,139.2242,138.922,139.039,29898.0
2023-10-31 09:50:00,142.67,142.92,142.55,142.56,52287.0,139.0487,139.2924,138.9318,138.9415,52287.0
2023-10-31 09:55:00,142.58,142.91,142.58,142.75,19797.0,138.961,139.2826,138.961,139.1267,19797.0
2023-10-31 10:00:00,142.75,142.75,142.32,142.51,21719.0,139.1267,139.1267,138.7076,138.8928,21719.0
2023-10-31 10:05:00,142.52,142.82,142.47,142.8,18768.0,138.9025,139.1949,138.8538,139.1754,18768.0
2023-10-31 10:10:00,142.79,143.3,142.79,143.27,58918.0,139.1657,139.6627,139.1657,139.6335,58918.0
2023-10-31 10:15:00,143.28,143.48,143.25,143.44,32399.0,139.6432,139.8382,139.614,139.7992,32399.0
2023-10-31 10:20:00,143.44,143.46,142.87,142.96,34141.0,139.7992,139.8187,139.2437,139.3314,34141.0
2023-10-31 10:25:00,143.01,143.13,143.0,143.12,13781.0,139.3801,139.4971,139.3704,139.4873,13781.0
2023-10-31 10:30:00,143.13,143.18,143.07,143.11,15585.0,139.4971,139.5458,139.4386,139.4776,15585.0
2023-10-31 10:35:00,143.11,143.11,142.93,143.01,21724.0,139.4776,139.4776,139.3021,139.3801,21724.0
2023-10-31 10:40:00,142.99,143.11,142.89,143.11,15842.0,139.3606,139.4776,139.2631,139.4776,15842.0
2023-10-31 10:45:00,143.12,143.15,143.05,143.07,13794.0,139.4873,139.5165,139.4191,139.4386,13794.0
2023-10-31 10:50:00,143.08,143.15,143.02,143.15,14700.0,139.4483,139.5165,139.3898,139.5165,14700.0
2023-10-31 10:55:00,143.16,143.27,143.14,143.27,14053.0,139.5263,139.6335,139.5068,139.6335,14053.0
2023-10-31 11:00:00,143.28,143.42,143.22,143.24,28263.0,139.6432,139.7797,139.5848,139.6043,28263.0
2023-10-31 11:05:00,143.23,143.34,143.22,143.24,11288.0,139.5945,139.7017,139.5848,139.6043,11288.0
2023-10-31 11:10:00,143.3,143.41,143.25,143.28,31048.0,139.6627,139.7699,139.614,139.6432,31048.0
2023-10-31 11:15:00,143.28,143.31,143.17,143.31,14510.0,139.6432,139.6725,139.536,139.6725,14510.0
2023-10-31 11:20:00,143.32,143.34,143.21,143.26,21182.0,139.6822,139.7017,139.575,139.6238,21182.0
2023-10-31 11:25:00,143.25,143.4,143.11,143.11,23421.0,139.614,139.7602,139.4776,139.4776,23421.0
2023-10-31 11:30:00,143.09,143.28,143.02,143.28,12890.0,139.4581,139.6432,139.3898,139.6432,12890.0
2023-10-31 11:35:00,143.3,143.38,143.05,143.11,18542.0,139.6627,139.7407,139.4191,139.4776,18542.0
2023-10-31 11:40:00,143.09,143.1,142.98,143.09,25643.0,139.4581,139.4678,139.3509,139.4581,25643.0
2023-10-31 11:45:00,143.11,143.23,143.1,143.2,26362.0,139.4776,139.5945,139.4678,139.5653,26362.0
2023-10-31 11:50:00,143.2,143.35,143.2,143.32,26936.0,139.5653,139.7115,139.5653,139.6822,26936.0
2023-10-31 11:55:00,143.34,143.55,143.32,143.54,20850.0,139.7017,139.9064,139.6822,139.8966,20850.0
2023-10-31 12:00:00,143.55,143.63,143.5,143.54,31143.0,139.9064,139.9844,139.8577,139.8966,31143.0
2023-10-31 12:05:00,143.53,143.56,143.32,143.33,17833.0,139.8869,139.9161,139.6822,139.692,17833.0
2023-10-31 12:10:00,143.31,143.37,143.07,143.09,11821.0,139.6725,139.731,139.4386,139.4581,11821.0
2023-10-31 12:15:00,143.08,143.13,142.9,143.04,30917.0,139.4483,139.4971,139.2729,139.4093,30917.0
2023-10-31 12:20:00,143.04,143.11,142.99,143.08,10396.0,139.4093,139.4776,139.3606,139.4483,10396.0
2023-10-31 12:25:00,143.08,143.32,143.08,143.29,8919.0,139.4483,139.6822,139.4483,139.653,8919.0
2023-10-31 12:30:00,143.28,143.46,143.24,143.27,12213.0,139.6432,139.8187,139.6043,139.6335,12213.0
2023-10-31 12:35:00,143.27,143.34,143.17,143.34,9487.0,139.6335,139.7017,139.536,139.7017,9487.0
2023-10-31 12:40:00,143.34,143.55,143.31,143.53,11381.0,139.7017,139.9064,139.6725,139.8869,11381.0
2023-10-31 12:45:00,143.51,143.52,143.39,143.47,6620.0,139.8674,139.8772,139.7505,139.8284,6620.0
2023-10-31 12:50:00,143.44,143.51,143.41,143.46,8945.0,139.7992,139.8674,139.7699,139.8187,8945.0
2023-10-31 12:55:00,143.44,143.47,143.4,143.43,7726.0,139.7992,139.8284,139.7602,139.7894,7726.0
2023-10-31 13:00:00,143.44,143.49,143.41,143.47,13237.0,139.7992,139.8479,139.7699,139.8284,13237.0
2023-10-31 13:05:00,143.46,143.59,143.43,143.58,13964.0,139.8187,139.9454,139.7894,139.9356,13964.0
2023-10-31 13:10:00,143.59,143.6,143.47,143.54,17359.0,139.9454,139.9551,139.8284,139.8966,17359.0
2023-10-31 13:15:00,143.55,143.61,143.53,143.56,14408.0,139.9064,139.9649,139.8869,139.9161,14408.0
2023-10-31 13:20:00,143.56,143.66,143.54,143.6,29205.0,139.9161,140.0136,139.8966,139.9551,29205.0
2023-10-31 13:25:00,143.62,143.78,143.61,143.78,73794.0,139.9746,140.1306,139.9649,140.1306,73794.0
2023-10-31 13:30:00,143.79,143.9,143.78,143.88,15760.0,140.1403,140.2475,140.1306,140.228,15760.0
2023-10-31 13:35:00,143.9,143.95,143.87,143.91,16482.0,140.2475,140.2962,140.2183,140.2573,16482.0
2023-10-31 13:40:00,143.89,144.03,143.83,143.96,21390.0,140.2378,140.3742,140.1793,140.306,21390.0
2023-10-31 13:45:00,143.97,143.98,143.87,143.92,20635.0,140.3157,140.3255,140.2183,140.267,20635.0
2023-10-31 13:50:00,143.91,143.98,143.87,143.97,15538.0,140.2573,140.3255,140.2183,140.3157,15538.0
2023-10-31 13:55:00,143.95,143.97,143.81,143.82,14920.0,140.2962,140.3157,140.1598,140.1695,14920.0
2023-10-31 14:00:00,143.82,143.89,143.64,143.66,12868.0,140.1695,140.2378,139.9941,140.0136,12868.0
2023-10-31 14:05:00,143.63,143.74,143.6,143.63,11450.0,139.9844,140.0916,139.9551,139.9844,11450.0
2023-10-31 14:10:00,143.63,143.79,143.61,143.78,21687.0,139.9844,140.1403,139.9649,140.1306,21687.0
2023-10-31 14:15:00,143.78,143.83,143.72,143.78,24736.0,140.1306,140.1793,140.0721,140.1306,24736.0
2023-10-31 14:20:00,143.77,143.87,143.77,143.86,32279.0,140.1208,140.2183,140.1208,140.2085,32279.0
2023-10-31 14:25:00,143.86,143.88,143.74,143.85,31388.0,140.2085,140.228,140.0916,140.1988,31388.0
2023-10-31 14:30:00,143.85,143.91,143.79,143.87,39455.0,140.1988,140.2573,140.1403,140.2183,39455.0
2023-10-31 14:35:00,143.87,143.87,143.77,143.81,14771.0,140.2183,140.2183,140.1208,140.1598,14771.0
2023-10-31 14:40:00,143.81,143.88,143.6,143.67,51076.0,140.1598,140.228,139.9551,140.0233,51076.0
2023-10-31 14:45:00,143.67,143.87,143.61,143.82,17986.0,140.0233,140.2183,139.9649,140.1695,17986.0
2023-10-31 14:50:00,143.81,143.84,143.75,143.78,14319.0,140.1598,140.189,140.1013,140.1306,14319.0
2023-10-31 14:55:00,143.81,144.11,143.81,144.1,13965.0,140.1598,140.4522,140.1598,140.4424,13965.0
2023-10-31 15:00:00,144.1,144.19,144.05,144.17,15039.0,140.4424,140.5301,140.3937,140.5107,15039.0
2023-10-31 15:05:00,144.16,144.17,144.05,144.11,37610.0,140.5009,140.5107,140.3937,140.4522,37610.0
2023-10-31 15:10:00,144.11,144.13,143.98,144.01,45883.0,140.4522,140.4717,140.3255,140.3547,45883.0
2023-10-31 15:15:00,144.0,144.07,143.99,144.01,16288.0,140.345,140.4132,140.3352,140.3547,16288.0
2023-10-31 15:20:00,144.0,144.1,143.98,144.05,23146.0,140.345,140.4424,140.3255,140.3937,23146.0
2023-10-31 15:25:00,144.06,144.06,143.97,143.99,29099.0,140.4034,140.4034,140.3157,140.3352,29099.0
2023-10-31 15:30:00,143.98,144.11,143.96,144.09,36307.0,140.3255,140.4522,140.306,140.4327,36307.0
2023-10-31 15:35:00,144.09,144.13,144.06,144.13,38297.0,140.4327,140.4717,140.4034,140.4717,38297.0
2023-10-31 15:40:00,144.13,144.23,144.03,144.19,46465.0,140.4717,140.5691,140.3742,140.5301,46465.0
2023-10-31 15:45:00,144.18,144.21,144.02,144.03,61704.0,140.5204,140.5496,140.3645,140.3742,61704.0
2023-10-31 15:50:00,144.02,144.05,143.84,143.96,108558.0,140.3645,140.3937,140.189,140.306,108558.0
2023-10-31 15:55:00,143.93,144.05,143.79,143.86,228678.0,140.2767,140.3937,140.1403,140.2085,228678.0
2023-11-01 09:30:00,144.59,144.59,144.09,144.18,59529.0,140.92,140.92,140.4327,140.5204,59529.0
2023-11-01 09:35:00,144.22,144.49,144.03,144.11,27167.0,140.5594,140.8225,140.3742,140.4522,27167.0
2023-11-01 09:40:00,144.1,144.11,143.57,143.79,26461.0,140.4424,140.4522,139.9259,140.1403,26461.0
2023-11-01 09:45:00,143.89,144.26,143.84,144.02,18798.0,140.2378,140.5984,140.189,140.3645,18798.0
2023-11-01 09:50:00,144.03,144.06,143.58,143.59,38008.0,140.3742,140.4034,139.9356,139.9454,38008.0
2023-11-01 09:55:00,143.6,143.98,143.6,143.94,136850.0,139.9551,140.3255,139.9551,140.2865,136850.0
2023-11-01 10:00:00,144.04,144.24,143.76,143.83,71610.0,140.384,140.5789,140.1111,140.1793,71610.0
2023-11-01 10:05:00,143.79,143.81,143.55,143.61,24875.0,140.1403,140.1598,139.9064,139.9649,24875.0
2023-11-01 10:10:00,143.62,143.71,143.42,143.71,19673.0,139.9746,140.0623,139.7797,140.0623,19673.0
2023-11-01 10:15:00,143.67,144.06,143.66,144.06,18202.0,140.0233,140.4034,140.0136,140.4034,18202.0
2023-11-01 10:20:00,144.08,144.25,144.07,144.17,36924.0,140.4229,140.5886,140.4132,140.5107,36924.0
2023-11-01 10:25:00,144.15,144.28,143.95,143.98,25112.0,140.4912,140.6179,140.2962,140.3255,25112.0
2023-11-01 10:30:00,143.98,144.03,143.84,143.96,15520.0,140.3255,140.3742,140.189,140.306,15520.0
2023-11-01 10:35:00,143.99,143.99,143.79,143.84,35900.0,140.3352,140.3352,140.1403,140.189,35900.0
2023-11-01 10:40:00,143.86,143.91,143.72,143.77,22025.0,140.2085,140.2573,140.0721,140.1208,22025.0
2023-11-01 10:45:00,143.77,143.88,143.56,143.6,18998.0,140.1208,140.228,139.9161,139.9551,18998.0
2023-11-01 10:50:00,143.58,143.88,143.54,143.8,31964.0,139.9356,140.228,139.8966,140.15,31964.0
2023-11-01 10:55:00,143.79,143.85,143.53,143.64,89664.0,140.1403,140.1988,139.8869,139.9941,89664.0
2023-11-01 11:00:00,143.63,143.77,143.57,143.76,31984.0,139.9844,140.1208,139.9259,140.1111,31984.0
2023-11-01 11:05:00,143.77,144.03,143.74,143.99,12064.0,140.1208,140.3742,140.0916,140.3352,12064.0
2023-11-01 11:10:00,143.97,144.22,143.83,143.94,95130.0,140.3157,140.5594,140.1793,140.2865,95130.0
2023-11-01 11:15:00,143.94,144.18,143.89,144.14,22239.0,140.2865,140.5204,140.2378,140.4814,22239.0
2023-11-01 11:20:00,144.12,144.12,143.9,144.03,17192.0,140.4619,140.4619,140.2475,140.3742,17192.0
2023-11-01 11:25:00,144.03,144.07,143.82,143.84,23914.0,140.3742,140.4132,140.1695,140.189,23914.0
2023-11-01 11:30:00,143.82,143.97,143.75,143.97,22221.0,140.1695,140.3157,140.1013,140.3157,22221.0
2023-11-01 11:35:00,143.95,143.99,143.78,143.78,23950.0,140.2962,140.3352,140.1306,140.1306,23950.0
2023-11-01 11:40:00,143.79,143.99,143.78,143.91,30229.0,140.1403,140.3352,140.1306,140.2573,30229.0
2023-11-01 11:45:00,143.85,143.97,143.8,143.97,10216.0,140.1988,140.3157,140.15,140.3157,10216.0
2023-11-01 11:50:00,143.94,144.19,143.94,144.19,9179.0,140.2865,140.5301,140.2865,140.5301,9179.0
2023-11-01 11:55:00,144.21,144.21,144.02,144.09,17290.0,140.5496,140.5496,140.3645,140.4327,17290.0
2023-11-01 12:00:00,144.09,144.12,143.92,144.0,11269.0,140.4327,140.4619,140.267,140.345,11269.0
2023-11-01 12:05:00,144.02,144.19,144.0,144.09,16486.0,140.3645,140.5301,140.345,140.4327,16486.0
2023-11-01 12:10:00,144.09,144.33,143.95,144.31,43009.0,140.4327,140.6666,140.2962,140.6471,43009.0
2023-11-01 12:15:00,144.31,144.34,144.13,144.18,12715.0,140.6471,140.6763,140.4717,140.5204,12715.0
2023-11-01 12:20:00,144.18,144.32,144.17,144.28,10453.0,140.5204,140.6568,140.5107,140.6179,10453.0
2023-11-01 12:25:00,144.31,144.31,143.96,144.04,43334.0,140.6471,140.6471,140.306,140.384,43334.0
2023-11-01 12:30:00,144.07,144.19,144.03,144.19,14144.0,140.4132,140.5301,140.3742,140.5301,14144.0
2023-11-01 12:35:00,144.19,144.25,144.12,144.22,15395.0,140.5301,140.5886,140.4619,140.5594,15395.0
2023-11-01 12:40:00,144.2,144.2,144.02,144.05,9634.0,140.5399,140.5399,140.3645,140.3937,9634.0
2023-11-01 12:45:00,144.07,144.28,144.05,144.11,18710.0,140.4132,140.6179,140.3937,140.4522,18710.0
2023-11-01 12:50:00,144.13,144.16,144.02,144.11,8871.0,140.4717,140.5009,140.3645,140.4522,8871.0
2023-11-01 12:55:00,144.11,144.32,144.09,144.32,20688.0,140.4522,140.6568,140.4327,140.6568,20688.0
2023-11-01 13:00:00,144.31,144.34,144.23,144.23,15136.0,140.6471,140.6763,140.5691,140.5691,15136.0
2023-11-01 13:05:00,144.25,144.37,144.2,144.34,6293.0,140.5886,140.7056,140.5399,140.6763,6293.0
2023-11-01 13:10:00,144.37,144.56,144.32,144.54,16956.0,140.7056,140.8908,140.6568,140.8713,16956.0
2023-11-01 13:15:00,144.54,144.65,144.51,144.61,13809.0,140.8713,140.9785,140.842,140.9395,13809.0
2023-11-01 13:20:00,144.61,144.65,144.38,144.42,16873.0,140.9395,140.9785,140.7153,140.7543,16873.0
2023-11-01 13:25:00,144.41,144.55,144.37,144.54,13043.0,140.7446,140.881,140.7056,140.8713,13043.0
2023-11-01 13:30:00,144.54,144.59,144.41,144.54,16255.0,140.8713,140.92,140.7446,140.8713,16255.0
2023-11-01 13:35:00,144.53,144.65,144.49,144.64,18391.0,140.8615,140.9785,140.8225,140.9687,18391.0
2023-11-01 13:40:00,144.62,144.85,144.59,144.68,30062.0,140.9492,141.1734,140.92,141.0077,30062.0
2023-11-01 13:45:00,144.66,144.71,144.61,144.66,8814.0,140.9882,141.0369,140.9395,140.9882,8814.0
2023-11-01 13:50:00,144.67,144.75,144.63,144.66,8372.0,140.998,141.0759,140.959,140.9882,8372.0
2023-11-01 13:55:00,144.63,144.89,144.61,144.84,45206.0,140.959,141.2124,140.9395,141.1636,45206.0
2023-11-01 14:00:00,144.86,145.06,144.82,144.87,70885.0,141.1831,141.3781,141.1442,141.1929,70885.0
2023-11-01 14:05:00,144.86,144.92,144.69,144.69,14507.0,141.1831,141.2416,141.0175,141.0175,14507.0
2023-11-01 14:10:00,144.71,144.9,144.66,144.71,34291.0,141.0369,141.2221,140.9882,141.0369,34291.0
2023-11-01 14:15:00,144.69,144.89,144.65,144.87,18950.0,141.0175,141.2124,140.9785,141.1929,18950.0
2023-11-01 14:20:00,144.87,145.07,144.86,144.92,26005.0,141.1929,141.3878,141.1831,141.2416,26005.0
2023-11-01 14:25:00,144.92,145.06,144.89,144.96,14007.0,141.2416,141.3781,141.2124,141.2806,14007.0
2023-11-01 14:30:00,144.95,145.2,144.86,145.08,26979.0,141.2709,141.5145,141.1831,141.3976,26979.0
2023-11-01 14:35:00,145.1,145.28,144.74,144.86,23169.0,141.417,141.5925,141.0662,141.1831,23169.0
2023-11-01 14:40:00,144.81,144.91,144.33,144.41,13143.0,141.1344,141.2319,140.6666,140.7446,13143.0
2023-11-01 14:45:00,144.41,144.57,144.07,144.38,20064.0,140.7446,140.9005,140.4132,140.7153,20064.0
2023-11-01 14:50:00,144.36,144.72,144.36,144.64,12460.0,140.6958,141.0467,140.6958,140.9687,12460.0
2023-11-01 14:55:00,144.63,144.97,144.63,144.84,19210.0,140.959,141.2903,140.959,141.1636,19210.0
2023-11-01 15:00:00,144.81,145.19,144.77,145.04,20003.0,141.1344,141.5048,141.0954,141.3586,20003.0
2023-11-01 15:05:00,145.05,145.06,144.91,144.97,10053.0,141.3683,141.3781,141.2319,141.2903,10053.0
2023-11-01 15:10:00,144.96,145.08,144.84,144.84,14711.0,141.2806,141.3976,141.1636,141.1636,14711.0
2023-11-01 15:15:00,144.82,144.83,144.58,144.63,25378.0,141.1442,141.1539,140.9102,140.959,25378.0
2023-11-01 15:20:00,144.69,144.91,144.53,144.91,28930.0,141.0175,141.2319,140.8615,141.2319,28930.0
2023-11-01 15:25:00,144.93,145.01,144.85,145.0,30191.0,141.2514,141.3293,141.1734,141.3196,30191.0
2023-11-01 15:30:00,145.0,145.3,144.97,145.25,37337.0,141.3196,141.612,141.2903,141.5632,37337.0
2023-11-01 15:35:00,145.26,145.43,145.15,145.17,34697.0,141.573,141.7387,141.4658,141.4853,34697.0
2023-11-01 15:40:00,145.15,145.15,145.0,145.13,44606.0,141.4658,141.4658,141.3196,141.4463,44606.0
2023-11-01 15:45:00,145.13,145.15,144.95,145.05,44243.0,141.4463,141.4658,141.2709,141.3683,44243.0
2023-11-01 15:50:00,145.07,145.14,144.82,144.96,95733.0,141.3878,141.456,141.1442,141.2806,95733.0
2023-11-01 15:55:00,144.96,145.16,144.96,144.97,222290.0,141.2806,141.4755,141.2806,141.2903,222290.0
2023-11-02 09:30:00,144.83,145.7,144.65,145.64,53760.0,141.1539,142.0018,140.9785,141.9433,53760.0
2023-11-02 09:35:00,145.7,145.84,145.48,145.69,32302.0,142.0018,142.1383,141.7874,141.9921,32302.0
2023-11-02 09:40:00,145.69,145.85,144.6,144.6,19673.0,141.9921,142.148,140.9297,140.9297,19673.0
2023-11-02 09:45:00,144.7,144.94,144.43,144.64,62642.0,141.0272,141.2611,140.7641,140.9687,62642.0
2023-11-02 09:50:00,144.64,144.7,144.23,144.26,34187.0,140.9687,141.0272,140.5691,140.5984,34187.0
2023-11-02 09:55:00,144.23,144.82,144.18,144.7,42253.0,140.5691,141.1442,140.5204,141.0272,42253.0
2023-11-02 10:00:00,144.69,145.04,144.68,144.81,30293.0,141.0175,141.3586,141.0077,141.1344,30293.0
2023-11-02 10:05:00,144.78,144.78,144.1,144.11,26940.0,141.1052,141.1052,140.4424,140.4522,26940.0
2023-11-02 10:10:00,144.13,144.64,144.1,144.49,33188.0,140.4717,140.9687,140.4424,140.8225,33188.0
2023-11-02 10:15:00,144.51,144.68,144.36,144.44,20100.0,140.842,141.0077,140.6958,140.7738,20100.0
2023-11-02 10:20:00,144.4,144.47,144.1,144.16,27698.0,140.7348,140.803,140.4424,140.5009,27698.0
2023-11-02 10:25:00,144.13,144.22,143.9,144.22,26635.0,140.4717,140.5594,140.2475,140.5594,26635.0
2023-11-02 10:30:00,144.31,144.65,144.27,144.59,22303.0,140.6471,140.9785,140.6081,140.92,22303.0
2023-11-02 10:35:00,144.63,144.87,144.59,144.87,16799.0,140.959,141.1929,140.92,141.1929,16799.0
2023-11-02 10:40:00,144.86,145.05,144.81,144.9,21293.0,141.1831,141.3683,141.1344,141.2221,21293.0
2023-11-02 10:45:00,144.91,144.93,144.76,144.87,16820.0,141.2319,141.2514,141.0857,141.1929,16820.0
2023-11-02 10:50:00,144.8,144.94,144.78,144.91,20885.0,141.1247,141.2611,141.1052,141.2319,20885.0
2023-11-02 10:55:00,144.93,145.02,144.85,145.0,12658.0,141.2514,141.3391,141.1734,141.3196,12658.0
2023-11-02 11:00:00,145.01,145.39,144.96,145.28,94478.0,141.3293,141.6997,141.2806,141.5925,94478.0
2023-11-02 11:05:00,145.3,145.37,145.24,145.29,46997.0,141.612,141.6802,141.5535,141.6022,46997.0
2023-11-02 11:10:00,145.26,145.3,145.16,145.22,32281.0,141.573,141.612,141.4755,141.534,32281.0
2023-11-02 11:15:00,145.23,145.47,145.06,145.44,36434.0,141.5437,141.7777,141.3781,141.7484,36434.0
2023-11-02 11:20:00,145.42,145.48,145.29,145.31,14092.0,141.7289,141.7874,141.6022,141.6217,14092.0
2023-11-02 11:25:00,145.35,145.43,145.31,145.35,23522.0,141.6607,141.7387,141.6217,141.6607,23522.0
2023-11-02 11:30:00,145.35,145.56,145.3,145.53,22877.0,141.6607,141.8654,141.612,141.8361,22877.0
2023-11-02 11:35:00,145.53,145.57,145.44,145.44,7744.0,141.8361,141.8751,141.7484,141.7484,7744.0
2023-11-02 11:40:00,145.44,145.58,145.43,145.57,9210.0,141.7484,141.8849,141.7387,141.8751,9210.0
2023-11-02 11:45:00,145.58,145.7,145.54,145.57,10195.0,141.8849,142.0018,141.8459,141.8751,10195.0
2023-11-02 11:50:00,145.57,145.65,145.48,145.56,15273.0,141.8751,141.9531,141.7874,141.8654,15273.0
2023-11-02 11:55:00,145.52,145.62,145.5,145.56,12115.0,141.8264,141.9238,141.8069,141.8654,12115.0
2023-11-02 12:00:00,145.56,145.77,145.56,145.77,18924.0,141.8654,142.07,141.8654,142.07,18924.0
2023-11-02 12:05:00,145.79,145.86,145.37,145.41,16836.0,142.0895,142.1578,141.6802,141.7192,16836.0
2023-11-02 12:10:00,145.39,145.47,145.34,145.43,11344.0,141.6997,141.7777,141.651,141.7387,11344.0
2023-11-02 12:15:00,145.41,145.42,145.3,145.3,7664.0,141.7192,141.7289,141.612,141.612,7664.0
2023-11-02 12:20:00,145.3,145.34,145.22,145.3,14690.0,141.612,141.651,141.534,141.612,14690.0
2023-11-02 12:25:00,145.29,145.3,145.21,145.25,16237.0,141.6022,141.612,141.5243,141.5632,16237.0
2023-11-02 12:30:00,145.27,145.5,145.23,145.46,22858.0,141.5827,141.8069,141.5437,141.7679,22858.0
2023-11-02 12:35:00,145.47,145.5,145.36,145.49,12966.0,141.7777,141.8069,141.6704,141.7971,12966.0
2023-11-02 12:40:00,145.5,145.56,145.27,145.52,13280.0,141.8069,141.8654,141.5827,141.8264,13280.0
2023-11-02 12:45:00,145.55,145.57,145.44,145.44,8655.0,141.8556,141.8751,141.7484,141.7484,8655.0
2023-11-02 12:50:00,145.47,145.59,145.45,145.46,10072.0,141.7777,141.8946,141.7582,141.7679,10072.0
2023-11-02 12:55:00,145.42,145.44,145.28,145.37,15791.0,141.7289,141.7484,141.5925,141.6802,15791.0
2023-11-02 13:00:00,145.37,145.44,145.32,145.43,12593.0,141.6802,141.7484,141.6315,141.7387,12593.0
2023-11-02 13:05:00,145.4,145.7,145.38,145.7,67057.0,141.7094,142.0018,141.6899,142.0018,67057.0
2023-11-02 13:10:00,145.68,145.9,145.67,145.76,21182.0,141.9823,142.1967,141.9726,142.0603,21182.0
2023-11-02 13:15:00,145.72,145.82,145.68,145.8,22494.0,142.0213,142.1188,141.9823,142.0993,22494.0
2023-11-02 13:20:00,145.79,145.98,145.73,145.98,57759.0,142.0895,142.2747,142.0311,142.2747,57759.0
2023-11-02 13:25:00,145.96,146.24,145.96,146.2,37739.0,142.2552,142.5281,142.2552,142.4891,37739.0
2023-11-02 13:30:00,146.21,146.36,146.15,146.27,104867.0,142.4989,142.6451,142.4404,142.5574,104867.0
2023-11-02 13:35:00,146.29,146.48,146.23,146.46,28696.0,142.5768,142.762,142.5184,142.7425,28696.0
2023-11-02 13:40:00,146.43,146.43,146.2,146.29,91735.0,142.7133,142.7133,142.4891,142.5768,91735.0
2023-11-02 13:45:00,146.31,146.4,146.25,146.26,21938.0,142.5963,142.6841,142.5379,142.5476,21938.0
2023-11-02 13:50:00,146.24,146.33,146.19,146.25,12597.0,142.5281,142.6158,142.4794,142.5379,12597.0
2023-11-02 13:55:00,146.27,146.3,146.18,146.24,29146.0,142.5574,142.5866,142.4696,142.5281,29146.0
2023-11-02 14:00:00,146.22,146.25,146.07,146.08,98501.0,142.5086,142.5379,142.3624,142.3722,98501.0
2023-11-02 14:05:00,146.03,146.21,145.99,146.21,39798.0,142.3234,142.4989,142.2845,142.4989,39798.0
2023-11-02 14:10:00,146.19,146.32,146.16,146.28,33052.0,142.4794,142.6061,142.4501,142.5671,33052.0
2023-11-02 14:15:00,146.28,146.4,146.27,146.33,30424.0,142.5671,142.6841,142.5574,142.6158,30424.0
2023-11-02 14:20:00,146.33,146.33,146.07,146.25,17543.0,142.6158,142.6158,142.3624,142.5379,17543.0
2023-11-02 14:25:00,146.25,146.32,146.21,146.27,26721.0,142.5379,142.6061,142.4989,142.5574,26721.0
2023-11-02 14:30:00,146.27,146.31,146.14,146.17,16964.0,142.5574,142.5963,142.4307,142.4599,16964.0
2023-11-02 14:35:00,146.19,146.23,146.15,146.21,26178.0,142.4794,142.5184,142.4404,142.4989,26178.0
2023-11-02 14:40:00,146.2,146.24,146.08,146.13,31477.0,142.4891,142.5281,142.3722,142.4209,31477.0
2023-11-02 14:45:00,146.17,146.24,146.12,146.23,25974.0,142.4599,142.5281,142.4112,142.5184,25974.0
2023-11-02 14:50:00,146.23,146.24,146.19,146.22,16668.0,142.5184,142.5281,142.4794,142.5086,16668.0
2023-11-02 14:55:00,146.22,146.25,146.17,146.22,29393.0,142.5086,142.5379,142.4599,142.5086,29393.0
2023-11-02 15:00:00,146.22,146.25,146.1,146.17,32312.0,142.5086,142.5379,142.3917,142.4599,32312.0
2023-11-02 15:05:00,146.16,146.16,145.99,146.01,25335.0,142.4501,142.4501,142.2845,142.304,25335.0
2023-11-02 15:10:00,145.99,145.99,145.79,145.87,28528.0,142.2845,142.2845,142.0895,142.1675,28528.0
2023-11-02 15:15:00,145.86,146.02,145.83,146.0,37321.0,142.1578,142.3137,142.1285,142.2942,37321.0
2023-11-02 15:20:00,145.99,145.99,145.85,145.93,35850.0,142.2845,142.2845,142.148,142.226,35850.0
2023-11-02 15:25:00,145.94,146.04,145.88,146.02,52734.0,142.2357,142.3332,142.1773,142.3137,52734.0
2023-11-02 15:30:00,146.0,146.08,145.93,146.05,76324.0,142.2942,142.3722,142.226,142.3429,76324.0
2023-11-02 15:35:00,146.04,146.09,145.95,146.02,51899.0,142.3332,142.3819,142.2455,142.3137,51899.0
2023-11-02 15:40:00,146.02,146.27,145.91,146.27,88783.0,142.3137,142.5574,142.2065,142.5574,88783.0
2023-11-02 15:45:00,146.24,146.34,146.15,146.31,68107.0,142.5281,142.6256,142.4404,142.5963,68107.0
2023-11-02 15:50:00,146.3,146.4,146.19,146.29,126102.0,142.5866,142.6841,142.4794,142.5768,126102.0
2023-11-02 15:55:00,146.28,146.55,146.27,146.51,370062.0,142.5671,142.8302,142.5574,142.7913,370062.0
2023-11-03 09:30:00,147.4,148.18,146.75,147.37,68479.0,143.6587,144.4189,143.0252,143.6294,68479.0
2023-11-03 09:35:00,147.43,147.91,147.4,147.61,22296.0,143.6879,144.1557,143.6587,143.8633,22296.0
2023-11-03 09:40:00,147.63,147.8,147.43,147.76,25637.0,143.8828,144.0485,143.6879,144.0095,25637.0
2023-11-03 09:45:00,147.58,147.93,147.55,147.74,27527.0,143.8341,144.1752,143.8049,143.99,27527.0
2023-11-03 09:50:00,147.73,147.78,147.43,147.54,35688.0,143.9803,144.029,143.6879,143.7951,35688.0
2023-11-03 09:55:00,147.56,147.6,147.27,147.41,25168.0,143.8146,143.8536,143.532,143.6684,25168.0
2023-11-03 10:00:00,147.49,147.67,147.04,147.32,36866.0,143.7464,143.9218,143.3078,143.5807,36866.0
2023-11-03 10:05:00,147.21,147.45,147.1,147.39,29050.0,143.4735,143.7074,143.3663,143.6489,29050.0
2023-11-03 10:10:00,147.41,147.74,147.38,147.73,22464.0,143.6684,143.99,143.6392,143.9803,22464.0
2023-11-03 10:15:00,147.79,147.8,147.44,147.54,43231.0,144.0388,144.0485,143.6977,143.7951,43231.0
2023-11-03 10:20:00,147.54,147.61,147.46,147.5,21492.0,143.7951,143.8633,143.7171,143.7561,21492.0
2023-11-03 10:25:00,147.53,147.65,147.46,147.54,19845.0,143.7854,143.9023,143.7171,143.7951,19845.0
2023-11-03 10:30:00,147.54,147.63,147.46,147.49,14669.0,143.7951,143.8828,143.7171,143.7464,14669.0
2023-11-03 10:35:00,147.49,147.56,147.35,147.41,52467.0,143.7464,143.8146,143.6099,143.6684,52467.0
2023-11-03 10:40:00,147.36,147.39,147.2,147.28,14631.0,143.6197,143.6489,143.4637,143.5417,14631.0
2023-11-03 10:45:00,147.27,147.35,147.2,147.25,16269.0,143.532,143.6099,143.4637,143.5125,16269.0
2023-11-03 10:50:00,147.25,147.43,147.19,147.42,33272.0,143.5125,143.6879,143.454,143.6782,33272.0
2023-11-03 10:55:00,147.43,147.67,147.41,147.54,59287.0,143.6879,143.9218,143.6684,143.7951,59287.0
2023-11-03 11:00:00,147.55,147.6,147.49,147.53,25790.0,143.8049,143.8536,143.7464,143.7854,25790.0
2023-11-03 11:05:00,147.5,147.57,147.1,147.19,38267.0,143.7561,143.8244,143.3663,143.454,38267.0
2023-11-03 11:10:00,147.23,147.57,147.23,147.49,33043.0,143.493,143.8244,143.493,143.7464,33043.0
2023-11-03 11:15:00,147.48,147.52,147.43,147.49,20626.0,143.7366,143.7756,143.6879,143.7464,20626.0
2023-11-03 11:20:00,147.49,147.53,147.45,147.5,20424.0,143.7464,143.7854,143.7074,143.7561,20424.0
2023-11-03 11:25:00,147.49,147.55,147.39,147.4,33437.0,143.7464,143.8049,143.6489,143.6587,33437.0
2023-11-03 11:30:00,147.41,147.68,147.38,147.51,28300.0,143.6684,143.9316,143.6392,143.7659,28300.0
2023-11-03 11:35:00,147.5,147.56,147.47,147.54,16505.0,143.7561,143.8146,143.7269,143.7951,16505.0
2023-11-03 11:40:00,147.54,147.69,147.52,147.55,17579.0,143.7951,143.9413,143.7756,143.8049,17579.0
2023-11-03 11:45:00,147.53,147.56,147.42,147.49,25813.0,143.7854,143.8146,143.6782,143.7464,25813.0
2023-11-03 11:50:00,147.54,147.63,147.52,147.58,19060.0,143.7951,143.8828,143.7756,143.8341,19060.0
2023-11-03 11:55:00,147.6,147.66,147.49,147.49,25782.0,143.8536,143.9121,143.7464,143.7464,25782.0
2023-11-03 12:00:00,147.5,147.58,147.39,147.46,16446.0,143.7561,143.8341,143.6489,143.7171,16446.0
2023-11-03 12:05:00,147.47,147.53,147.43,147.48,14385.0,143.7269,143.7854,143.6879,143.7366,14385.0
2023-11-03 12:10:00,147.49,147.63,147.47,147.57,12652.0,143.7464,143.8828,143.7269,143.8244,12652.0
2023-11-03 12:15:00,147.56,147.7,147.55,147.68,31683.0,143.8146,143.9511,143.8049,143.9316,31683.0
2023-11-03 12:20:00,147.68,147.75,147.5,147.57,24986.0,143.9316,143.9998,143.7561,143.8244,24986.0
2023-11-03 12:25:00,147.56,147.73,147.52,147.72,23439.0,143.8146,143.9803,143.7756,143.9705,23439.0
2023-11-03 12:30:00,147.73,147.75,147.61,147.67,29994.0,143.9803,143.9998,143.8633,143.9218,29994.0
2023-11-03 12:35:00,147.68,147.76,147.64,147.76,17008.0,143.9316,144.0095,143.8926,144.0095,17008.0
2023-11-03 12:40:00,147.77,148.04,147.77,148.04,14737.0,144.0193,144.2824,144.0193,144.2824,14737.0
2023-11-03 12:45:00,148.02,148.05,148.0,148.01,13554.0,144.2629,144.2922,144.2434,144.2532,13554.0
2023-11-03 12:50:00,148.01,148.14,148.01,148.08,18446.0,144.2532,144.3799,144.2532,144.3214,18446.0
2023-11-03 12:55:00,148.07,148.15,148.01,148.15,11425.0,144.3117,144.3896,144.2532,144.3896,11425.0
2023-11-03 13:00:00,148.15,148.15,148.0,148.06,14025.0,144.3896,144.3896,144.2434,144.3019,14025.0
2023-11-03 13:05:00,148.08,148.08,147.98,148.02,13442.0,144.3214,144.3214,144.2239,144.2629,13442.0
2023-11-03 13:10:00,148.01,148.08,147.98,148.01,19129.0,144.2532,144.3214,144.2239,144.2532,19129.0
2023-11-03 13:15:00,148.0,148.03,147.9,147.95,23785.0,144.2434,144.2727,144.146,144.1947,23785.0
2023-11-03 13:20:00,147.99,148.11,147.97,148.03,15788.0,144.2337,144.3506,144.2142,144.2727,15788.0
2023-11-03 13:25:00,148.03,148.04,147.96,147.98,19518.0,144.2727,144.2824,144.2045,144.2239,19518.0
2023-11-03 13:30:00,147.99,148.14,147.97,148.14,17919.0,144.2337,144.3799,144.2142,144.3799,17919.0
2023-11-03 13:35:00,148.13,148.13,147.96,147.98,20700.0,144.3701,144.3701,144.2045,144.2239,20700.0
2023-11-03 13:40:00,148.0,148.0,147.74,147.78,34087.0,144.2434,144.2434,143.99,144.029,34087.0
2023-11-03 13:45:00,147.76,147.79,147.68,147.75,22129.0,144.0095,144.0388,143.9316,143.9998,22129.0
2023-11-03 13:50:00,147.76,147.93,147.72,147.93,20116.0,144.0095,144.1752,143.9705,144.1752,20116.0
2023-11-03 13:55:00,147.94,148.09,147.94,148.01,17607.0,144.185,144.3312,144.185,144.2532,17607.0
2023-11-03 14:00:00,148.0,148.0,147.8,147.81,15789.0,144.2434,144.2434,144.0485,144.0583,15789.0
2023-11-03 14:05:00,147.81,147.92,147.74,147.77,18635.0,144.0583,144.1655,143.99,144.0193,18635.0
2023-11-03 14:10:00,147.79,147.86,147.7,147.8,11511.0,144.0388,144.107,143.9511,144.0485,11511.0
2023-11-03 14:15:00,147.8,147.88,147.76,147.88,11731.0,144.0485,144.1265,144.0095,144.1265,11731.0
2023-11-03 14:20:00,147.89,147.9,147.71,147.72,19441.0,144.1362,144.146,143.9608,143.9705,19441.0
2023-11-03 14:25:00,147.72,147.87,147.71,147.87,16768.0,143.9705,144.1167,143.9608,144.1167,16768.0
2023-11-03 14:30:00,147.88,147.88,147.71,147.75,20484.0,144.1265,144.1265,143.9608,143.9998,20484.0
2023-11-03 14:35:00,147.76,147.8,147.71,147.8,17683.0,144.0095,144.0485,143.9608,144.0485,17683.0
2023-11-03 14:40:00,147.8,147.8,147.67,147.74,18436.0,144.0485,144.0485,143.9218,143.99,18436.0
2023-11-03 14:45:00,147.74,147.8,147.69,147.74,17133.0,143.99,144.0485,143.9413,143.99,17133.0
2023-11-03 14:50:00,147.76,147.82,147.75,147.77,17897.0,144.0095,144.068,143.9998,144.0193,17897.0
2023-11-03 14:55:00,147.77,147.8,147.75,147.79,14160.0,144.0193,144.0485,143.9998,144.0388,14160.0
2023-11-03 15:00:00,147.8,147.97,147.79,147.97,20651.0,144.0485,144.2142,144.0388,144.2142,20651.0
2023-11-03 15:05:00,147.98,148.02,147.89,147.89,21169.0,144.2239,144.2629,144.1362,144.1362,21169.0
2023-11-03 15:10:00,147.91,148.03,147.87,147.95,21787.0,144.1557,144.2727,144.1167,144.1947,21787.0
2023-11-03 15:15:00,147.95,148.03,147.93,147.96,21988.0,144.1947,144.2727,144.1752,144.2045,21988.0
2023-11-03 15:20:00,147.97,147.99,147.86,147.91,28421.0,144.2142,144.2337,144.107,144.1557,28421.0
2023-11-03 15:25:00,147.91,148.13,147.81,148.12,43462.0,144.1557,144.3701,144.0583,144.3604,43462.0
2023-11-03 15:30:00,148.12,148.12,147.81,147.84,47885.0,144.3604,144.3604,144.0583,144.0875,47885.0
2023-11-03 15:35:00,147.83,148.01,147.83,148.01,30446.0,144.0778,144.2532,144.0778,144.2532,30446.0
2023-11-03 15:40:00,148.02,148.08,147.75,147.82,49584.0,144.2629,144.3214,143.9998,144.068,49584.0
2023-11-03 15:45:00,147.81,147.93,147.67,147.67,56164.0,144.0583,144.1752,143.9218,143.9218,56164.0
2023-11-03 15:50:00,147.72,147.72,147.43,147.53,113071.0,143.9705,143.9705,143.6879,143.7854,113071.0
2023-11-03 15:55:00,147.52,147.67,147.42,147.52,227902.0,143.7756,143.9218,143.6782,143.7756,227902.0
2023-11-06 09:30:00,147.48,148.19,147.48,147.63,47021.0,143.7366,144.4286,143.7366,143.8828,47021.0
2023-11-06 09:35:00,147.62,147.96,147.4,147.89,42795.0,143.8731,144.2045,143.6587,144.1362,42795.0
2023-11-06 09:40:00,147.95,148.13,147.76,147.99,31943.0,144.1947,144.3701,144.0095,144.2337,31943.0
2023-11-06 09:45:00,148.02,148.49,148.0,148.09,26939.0,144.2629,144.721,144.2434,144.3312,26939.0
2023-11-06 09:50:00,148.09,148.6,148.08,148.6,26793.0,144.3312,144.8282,144.3214,144.8282,26793.0
2023-11-06 09:55:00,148.64,148.66,148.41,148.58,19753.0,144.8672,144.8867,144.643,144.8087,19753.0
2023-11-06 10:00:00,148.53,148.61,148.1,148.14,26635.0,144.76,144.838,144.3409,144.3799,26635.0
2023-11-06 10:05:00,148.13,148.14,147.85,147.94,40464.0,144.3701,144.3799,144.0972,144.185,40464.0
2023-11-06 10:10:00,147.9,148.25,147.88,148.07,33103.0,144.146,144.4871,144.1265,144.3117,33103.0
2023-11-06 10:15:00,148.07,148.2,147.95,148.12,81099.0,144.3117,144.4384,144.1947,144.3604,81099.0
2023-11-06 10:20:00,148.14,148.15,147.84,147.89,26403.0,144.3799,144.3896,144.0875,144.1362,26403.0
2023-11-06 10:25:00,147.92,147.96,147.73,147.89,20971.0,144.1655,144.2045,143.9803,144.1362,20971.0
2023-11-06 10:30:00,147.86,148.2,147.83,148.18,34905.0,144.107,144.4384,144.0778,144.4189,34905.0
2023-11-06 10:35:00,148.16,148.4,148.13,148.21,64146.0,144.3994,144.6333,144.3701,144.4481,64146.0
2023-11-06 10:40:00,148.18,148.41,148.17,148.27,30678.0,144.4189,144.643,144.4091,144.5066,30678.0
2023-11-06 10:45:00,148.19,148.25,148.1,148.2,13676.0,144.4286,144.4871,144.3409,144.4384,13676.0
2023-11-06 10:50:00,148.2,148.36,148.17,148.34,14151.0,144.4384,144.5943,144.4091,144.5748,14151.0
2023-11-06 10:55:00,148.36,148.41,148.29,148.3,16047.0,144.5943,144.643,144.5261,144.5358,16047.0
2023-11-06 11:00:00,148.3,148.4,148.25,148.25,13815.0,144.5358,144.6333,144.4871,144.4871,13815.0
2023-11-06 11:05:00,148.26,148.37,148.07,148.09,18521.0,144.4968,144.604,144.3117,144.3312,18521.0
2023-11-06 11:10:00,148.08,148.11,147.93,148.11,40554.0,144.3214,144.3506,144.1752,144.3506,40554.0
2023-11-06 11:15:00,148.09,148.09,147.9,147.93,23813.0,144.3312,144.3312,144.146,144.1752,23813.0
2023-11-06 11:20:00,147.9,148.04,147.9,147.99,29331.0,144.146,144.2824,144.146,144.2337,29331.0
2023-11-06 11:25:00,147.99,148.05,147.92,147.94,17527.0,144.2337,144.2922,144.1655,144.185,17527.0
2023-11-06 11:30:00,147.92,147.96,147.9,147.91,5882.0,144.1655,144.2045,144.146,144.1557,5882.0
2023-11-06 11:35:00,147.91,147.94,147.79,147.8,18840.0,144.1557,144.185,144.0388,144.0485,18840.0
2023-11-06 11:40:00,147.79,147.84,147.68,147.68,8384.0,144.0388,144.0875,143.9316,143.9316,8384.0
2023-11-06 11:45:00,147.67,147.74,147.62,147.71,20246.0,143.9218,143.99,143.8731,143.9608,20246.0
2023-11-06 11:50:00,147.71,147.84,147.67,147.74,11246.0,143.9608,144.0875,143.9218,143.99,11246.0
2023-11-06 11:55:00,147.75,147.81,147.65,147.8,9514.0,143.9998,144.0583,143.9023,144.0485,9514.0
2023-11-06 12:00:00,147.79,147.81,147.72,147.81,10085.0,144.0388,144.0583,143.9705,144.0583,10085.0
2023-11-06 12:05:00,147.82,147.84,147.7,147.8,7701.0,144.068,144.0875,143.9511,144.0485,7701.0
2023-11-06 12:10:00,147.77,148.03,147.76,148.03,17698.0,144.0193,144.2727,144.0095,144.2727,17698.0
2023-11-06 12:15:00,148.01,148.02,147.92,147.99,12708.0,144.2532,144.2629,144.1655,144.2337,12708.0
2023-11-06 12:20:00,147.98,148.2,147.98,148.07,12885.0,144.2239,144.4384,144.2239,144.3117,12885.0
2023-11-06 12:25:00,148.05,148.18,148.04,148.1,11826.0,144.2922,144.4189,144.2824,144.3409,11826.0
2023-11-06 12:30:00,148.14,148.26,148.1,148.21,12772.0,144.3799,144.4968,144.3409,144.4481,12772.0
2023-11-06 12:35:00,148.18,148.18,148.09,148.11,12185.0,144.4189,144.4189,144.3312,144.3506,12185.0
2023-11-06 12:40:00,148.09,148.24,148.08,148.22,7613.0,144.3312,144.4773,144.3214,144.4579,7613.0
2023-11-06 12:45:00,148.23,148.25,148.13,148.22,32327.0,144.4676,144.4871,144.3701,144.4579,32327.0
2023-11-06 12:50:00,148.22,148.37,148.17,148.27,30386.0,144.4579,144.604,144.4091,144.5066,30386.0
2023-11-06 12:55:00,148.26,148.33,148.2,148.25,12045.0,144.4968,144.5651,144.4384,144.4871,12045.0
2023-11-06 13:00:00,148.25,148.26,147.91,147.94,16776.0,144.4871,144.4968,144.1557,144.185,16776.0
2023-11-06 13:05:00,147.95,148.03,147.77,147.8,23181.0,144.1947,144.2727,144.0193,144.0485,23181.0
2023-11-06 13:10:00,147.86,147.9,147.81,147.86,7627.0,144.107,144.146,144.0583,144.107,7627.0
2023-11-06 13:15:00,147.85,147.88,147.73,147.73,10957.0,144.0972,144.1265,143.9803,143.9803,10957.0
2023-11-06 13:20:00,147.75,147.87,147.67,147.85,8520.0,143.9998,144.1167,143.9218,144.0972,8520.0
2023-11-06 13:25:00,147.85,148.0,147.71,147.78,23730.0,144.0972,144.2434,143.9608,144.029,23730.0
2023-11-06 13:30:00,147.79,147.81,147.64,147.68,20430.0,144.0388,144.0583,143.8926,143.9316,20430.0
2023-11-06 13:35:00,147.64,147.69,147.56,147.67,11077.0,143.8926,143.9413,143.8146,143.9218,11077.0
2023-11-06 13:40:00,147.7,147.72,147.51,147.53,9905.0,143.9511,143.9705,143.7659,143.7854,9905.0
2023-11-06 13:45:00,147.55,147.61,147.48,147.59,10063.0,143.8049,143.8633,143.7366,143.8438,10063.0
2023-11-06 13:50:00,147.65,147.68,147.42,147.44,12824.0,143.9023,143.9316,143.6782,143.6977,12824.0
2023-11-06 13:55:00,147.45,147.56,147.44,147.52,12654.0,143.7074,143.8146,143.6977,143.7756,12654.0
2023-11-06 14:00:00,147.5,147.56,147.45,147.48,14474.0,143.7561,143.8146,143.7074,143.7366,14474.0
2023-11-06 14:05:00,147.48,147.57,147.4,147.4,11475.0,143.7366,143.8244,143.6587,143.6587,11475.0
2023-11-06 14:10:00,147.4,147.46,147.32,147.34,10597.0,143.6587,143.7171,143.5807,143.6002,10597.0
2023-11-06 14:15:00,147.33,147.49,147.31,147.44,7955.0,143.5904,143.7464,143.571,143.6977,7955.0
2023-11-06 14:20:00,147.47,147.52,147.32,147.36,15276.0,143.7269,143.7756,143.5807,143.6197,15276.0
2023-11-06 14:25:00,147.37,147.39,147.28,147.38,8048.0,143.6294,143.6489,143.5417,143.6392,8048.0
2023-11-06 14:30:00,147.4,147.46,147.37,147.46,10373.0,143.6587,143.7171,143.6294,143.7171,10373.0
2023-11-06 14:35:00,147.48,147.58,147.47,147.53,12544.0,143.7366,143.8341,143.7269,143.7854,12544.0
2023-11-06 14:40:00,147.52,147.68,147.49,147.64,11968.0,143.7756,143.9316,143.7464,143.8926,11968.0
2023-11-06 14:45:00,147.63,147.72,147.61,147.65,17487.0,143.8828,143.9705,143.8633,143.9023,17487.0
2023-11-06 14:50:00,147.66,147.71,147.64,147.64,14189.0,143.9121,143.9608,143.8926,143.8926,14189.0
2023-11-06 14:55:00,147.65,147.73,147.62,147.69,16740.0,143.9023,143.9803,143.8731,143.9413,16740.0
2023-11-06 15:00:00,147.68,147.71,147.63,147.63,25921.0,143.9316,143.9608,143.8828,143.8828,25921.0
2023-11-06 15:05:00,147.63,147.71,147.53,147.69,20578.0,143.8828,143.9608,143.7854,143.9413,20578.0
2023-11-06 15:10:00,147.67,147.69,147.6,147.63,19401.0,143.9218,143.9413,143.8536,143.8828,19401.0
2023-11-06 15:15:00,147.63,147.66,147.53,147.58,11136.0,143.8828,143.9121,143.7854,143.8341,11136.0
2023-11-06 15:20:00,147.54,147.54,147.32,147.41,22330.0,143.7951,143.7951,143.5807,143.6684,22330.0
2023-11-06 15:25:00,147.41,147.45,147.3,147.33,22792.0,143.6684,143.7074,143.5612,143.5904,22792.0
2023-11-06 15:30:00,147.33,147.45,147.32,147.4,32253.0,143.5904,143.7074,143.5807,143.6587,32253.0
2023-11-06 15:35:00,147.42,147.48,147.38,147.39,24728.0,143.6782,143.7366,143.6392,143.6489,24728.0
2023-11-06 15:40:00,147.38,147.47,147.31,147.45,43032.0,143.6392,143.7269,143.571,143.7074,43032.0
2023-11-06 15:45:00,147.45,147.45,147.29,147.37,46867.0,143.7074,143.7074,143.5515,143.6294,46867.0
2023-11-06 15:50:00,147.39,147.39,147.06,147.09,66207.0,143.6489,143.6489,143.3273,143.3565,66207.0
2023-11-06 15:55:00,147.09,147.39,147.07,147.33,161974.0,143.3565,143.6489,143.337,143.5904,161974.0
2023-11-07 09:30:00,147.67,147.69,147.23,147.5,41951.0,143.9218,143.9413,143.493,143.7561,41951.0
2023-11-07 09:35:00,147.52,147.59,147.14,147.47,27064.0,143.7756,143.8438,143.4053,143.7269,27064.0
2023-11-07 09:40:00,147.38,147.57,147.28,147.55,19467.0,143.6392,143.8244,143.5417,143.8049,19467.0
2023-11-07 09:45:00,147.56,147.73,147.55,147.61,14919.0,143.8146,143.9803,143.8049,143.8633,14919.0
2023-11-07 09:50:00,147.67,147.7,147.44,147.55,20697.0,143.9218,143.9511,143.6977,143.8049,20697.0
2023-11-07 09:55:00,147.55,147.64,147.45,147.5,11096.0,143.8049,143.8926,143.7074,143.7561,11096.0
2023-11-07 10:00:00,147.47,147.78,147.47,147.76,38686.0,143.7269,144.029,143.7269,144.0095,38686.0
2023-11-07 10:05:00,147.75,147.85,147.68,147.84,16874.0,143.9998,144.0972,143.9316,144.0875,16874.0
2023-11-07 10:10:00,147.85,147.85,147.62,147.73,17310.0,144.0972,144.0972,143.8731,143.9803,17310.0
2023-11-07 10:15:00,147.75,147.77,147.65,147.66,15521.0,143.9998,144.0193,143.9023,143.9121,15521.0
2023-11-07 10:20:00,147.65,147.8,147.65,147.79,10547.0,143.9023,144.0485,143.9023,144.0388,10547.0
2023-11-07 10:25:00,147.8,147.98,147.69,147.95,24098.0,144.0485,144.2239,143.9413,144.1947,24098.0
2023-11-07 10:30:00,147.91,147.94,147.69,147.77,16744.0,144.1557,144.185,143.9413,144.0193,16744.0
2023-11-07 10:35:00,147.74,147.77,147.67,147.73,19438.0,143.99,144.0193,143.9218,143.9803,19438.0
2023-11-07 10:40:00,147.72,147.73,147.41,147.52,34192.0,143.9705,143.9803,143.6684,143.7756,34192.0
2023-11-07 10:45:00,147.52,147.58,147.08,147.19,31598.0,143.7756,143.8341,143.3468,143.454,31598.0
2023-11-07 10:50:00,147.17,147.39,147.09,147.39,14978.0,143.4345,143.6489,143.3565,143.6489,14978.0
2023-11-07 10:55:00,147.42,147.47,147.31,147.38,29093.0,143.6782,143.7269,143.571,143.6392,29093.0
2023-11-07 11:00:00,147.38,147.47,147.31,147.46,31563.0,143.6392,143.7269,143.571,143.7171,31563.0
2023-11-07 11:05:00,147.46,147.48,147.32,147.41,27328.0,143.7171,143.7366,143.5807,143.6684,27328.0
2023-11-07 11:10:00,147.44,147.47,147.33,147.4,20614.0,143.6977,143.7269,143.5904,143.6587,20614.0
2023-11-07 11:15:00,147.38,147.45,147.3,147.31,22291.0,143.6392,143.7074,143.5612,143.571,22291.0
2023-11-07 11:20:00,147.33,147.4,147.27,147.35,24489.0,143.5904,143.6587,143.532,143.6099,24489.0
2023-11-07 11:25:00,147.36,147.4,147.22,147.28,19977.0,143.6197,143.6587,143.4832,143.5417,19977.0
2023-11-07 11:30:00,147.29,147.5,147.28,147.5,8466.0,143.5515,143.7561,143.5417,143.7561,8466.0
2023-11-07 11:35:00,147.5,147.68,147.47,147.58,13032.0,143.7561,143.9316,143.7269,143.8341,13032.0
2023-11-07 11:40:00,147.58,147.61,147.52,147.52,13015.0,143.8341,143.8633,143.7756,143.7756,13015.0
2023-11-07 11:45:00,147.55,147.61,147.36,147.41,13792.0,143.8049,143.8633,143.6197,143.6684,13792.0
2023-11-07 11:50:00,147.41,147.65,147.38,147.65,14529.0,143.6684,143.9023,143.6392,143.9023,14529.0
2023-11-07 11:55:00,147.64,147.71,147.55,147.57,9392.0,143.8926,143.9608,143.8049,143.8244,9392.0
2023-11-07 12:00:00,147.57,147.67,147.54,147.67,11116.0,143.8244,143.9218,143.7951,143.9218,11116.0
2023-11-07 12:05:00,147.67,147.7,147.5,147.53,9476.0,143.9218,143.9511,143.7561,143.7854,9476.0
2023-11-07 12:10:00,147.51,147.56,147.42,147.45,12513.0,143.7659,143.8146,143.6782,143.7074,12513.0
2023-11-07 12:15:00,147.42,147.48,147.33,147.42,7432.0,143.6782,143.7366,143.5904,143.6782,7432.0
2023-11-07 12:20:00,147.43,147.43,147.17,147.38,7518.0,143.6879,143.6879,143.4345,143.6392,7518.0
2023-11-07 12:25:00,147.35,147.42,147.25,147.28,10100.0,143.6099,143.6782,143.5125,143.5417,10100.0
2023-11-07 12:30:00,147.25,147.36,147.12,147.31,11772.0,143.5125,143.6197,143.3858,143.571,11772.0
2023-11-07 12:35:00,147.34,147.46,147.32,147.34,9522.0,143.6002,143.7171,143.5807,143.6002,9522.0
2023-11-07 12:40:00,147.32,147.38,147.29,147.33,7842.0,143.5807,143.6392,143.5515,143.5904,7842.0
2023-11-07 12:45:00,147.38,147.46,147.32,147.36,6197.0,143.6392,143.7171,143.5807,143.6197,6197.0
2023-11-07 12:50:00,147.35,147.41,147.35,147.41,6720.0,143.6099,143.6684,143.6099,143.6684,6720.0
2023-11-07 12:55:00,147.41,147.47,147.38,147.43,9046.0,143.6684,143.7269,143.6392,143.6879,9046.0
2023-11-07 13:00:00,147.41,147.51,147.35,147.44,8546.0,143.6684,143.7659,143.6099,143.6977,8546.0
2023-11-07 13:05:00,147.41,147.52,147.41,147.48,8925.0,143.6684,143.7756,143.6684,143.7366,8925.0
2023-11-07 13:10:00,147.51,147.51,147.42,147.43,9792.0,143.7659,143.7659,143.6782,143.6879,9792.0
2023-11-07 13:15:00,147.42,147.55,147.42,147.5,10275.0,143.6782,143.8049,143.6782,143.7561,10275.0
2023-11-07 13:20:00,147.53,147.55,147.4,147.48,10760.0,143.7854,143.8049,143.6587,143.7366,10760.0
2023-11-07 13:25:00,147.47,147.56,147.45,147.49,10234.0,143.7269,143.8146,143.7074,143.7464,10234.0
2023-11-07 13:30:00,147.47,147.53,147.46,147.49,9054.0,143.7269,143.7854,143.7171,143.7464,9054.0
2023-11-07 13:35:00,147.51,147.54,147.47,147.51,17006.0,143.7659,143.7951,143.7269,143.7659,17006.0
2023-11-07 13:40:00,147.5,147.59,147.28,147.35,13991.0,143.7561,143.8438,143.5417,143.6099,13991.0
2023-11-07 13:45:00,147.36,147.47,147.35,147.47,9132.0,143.6197,143.7269,143.6099,143.7269,9132.0
2023-11-07 13:50:00,147.48,147.48,147.32,147.42,28911.0,143.7366,143.7366,143.5807,143.6782,28911.0
2023-11-07 13:55:00,147.4,147.56,147.39,147.51,9898.0,143.6587,143.8146,143.6489,143.7659,9898.0
2023-11-07 14:00:00,147.52,147.58,147.5,147.52,8139.0,143.7756,143.8341,143.7561,143.7756,8139.0
2023-11-07 14:05:00,147.51,147.52,147.4,147.44,11107.0,143.7659,143.7756,143.6587,143.6977,11107.0
2023-11-07 14:10:00,147.43,147.47,147.36,147.36,13501.0,143.6879,143.7269,143.6197,143.6197,13501.0
2023-11-07 14:15:00,147.34,147.38,147.26,147.27,15233.0,143.6002,143.6392,143.5222,143.532,15233.0
2023-11-07 14:20:00,147.27,147.27,147.1,147.12,13878.0,143.532,143.532,143.3663,143.3858,13878.0
2023-11-07 14:25:00,147.13,147.14,147.02,147.06,60106.0,143.3955,143.4053,143.2883,143.3273,60106.0
2023-11-07 14:30:00,147.06,147.26,147.06,147.22,10599.0,143.3273,143.5222,143.3273,143.4832,10599.0
2023-11-07 14:35:00,147.21,147.29,147.16,147.16,9238.0,143.4735,143.5515,143.4248,143.4248,9238.0
2023-11-07 14:40:00,147.18,147.21,147.14,147.19,13286.0,143.4443,143.4735,143.4053,143.454,13286.0
2023-11-07 14:45:00,147.18,147.37,147.17,147.25,15795.0,143.4443,143.6294,143.4345,143.5125,15795.0
2023-11-07 14:50:00,147.25,147.27,147.12,147.15,20118.0,143.5125,143.532,143.3858,143.415,20118.0
2023-11-07 14:55:00,147.12,147.12,146.95,147.0,33922.0,143.3858,143.3858,143.2201,143.2688,33922.0
2023-11-07 15:00:00,147.0,147.11,147.0,147.04,26784.0,143.2688,143.376,143.2688,143.3078,26784.0
2023-11-07 15:05:00,147.03,147.11,146.97,147.08,21044.0,143.2981,143.376,143.2396,143.3468,21044.0
2023-11-07 15:10:00,147.05,147.31,147.03,147.25,20531.0,143.3176,143.571,143.2981,143.5125,20531.0
2023-11-07 15:15:00,147.23,147.23,146.98,147.08,20731.0,143.493,143.493,143.2493,143.3468,20731.0
2023-11-07 15:20:00,147.09,147.31,146.99,147.3,32033.0,143.3565,143.571,143.2591,143.5612,32033.0
2023-11-07 15:25:00,147.29,147.41,147.29,147.41,23785.0,143.5515,143.6684,143.5515,143.6684,23785.0
2023-11-07 15:30:00,147.42,147.45,147.33,147.38,20427.0,143.6782,143.7074,143.5904,143.6392,20427.0
2023-11-07 15:35:00,147.37,147.41,147.33,147.34,23735.0,143.6294,143.6684,143.5904,143.6002,23735.0
2023-11-07 15:40:00,147.35,147.36,147.25,147.31,40689.0,143.6099,143.6197,143.5125,143.571,40689.0
2023-11-07 15:45:00,147.29,147.35,147.23,147.31,70235.0,143.5515,143.6099,143.493,143.571,70235.0
2023-11-07 15:50:00,147.31,147.31,147.04,147.08,82452.0,143.571,143.571,143.3078,143.3468,82452.0
2023-11-07 15:55:00,147.07,147.22,146.87,147.16,187623.0,143.337,143.4832,143.1421,143.4248,187623.0
2023-11-08 09:30:00,147.23,147.71,147.0,147.5,52248.0,143.493,143.9608,143.2688,143.7561,52248.0
2023-11-08 09:35:00,147.43,147.45,147.03,147.03,20087.0,143.6879,143.7074,143.2981,143.2981,20087.0
2023-11-08 09:40:00,147.03,147.13,146.71,146.77,13604.0,143.2981,143.3955,142.9862,143.0447,13604.0
2023-11-08 09:45:00,146.78,147.13,146.69,147.09,47433.0,143.0544,143.3955,142.9667,143.3565,47433.0
2023-11-08 09:50:00,147.09,147.16,146.87,146.99,26319.0,143.3565,143.4248,143.1421,143.2591,26319.0
2023-11-08 09:55:00,147.06,147.27,147.0,147.15,24100.0,143.3273,143.532,143.2688,143.415,24100.0
2023-11-08 10:00:00,147.17,147.24,147.0,147.16,16062.0,143.4345,143.5027,143.2688,143.4248,16062.0
2023-11-08 10:05:00,147.2,147.25,147.09,147.18,12922.0,143.4637,143.5125,143.3565,143.4443,12922.0
2023-11-08 10:10:00,147.22,147.27,147.11,147.14,42927.0,143.4832,143.532,143.376,143.4053,42927.0
2023-11-08 10:15:00,147.14,147.15,146.93,146.99,37862.0,143.4053,143.415,143.2006,143.2591,37862.0
2023-11-08 10:20:00,147.03,147.17,146.99,147.05,17148.0,143.2981,143.4345,143.2591,143.3176,17148.0
2023-11-08 10:25:00,147.07,147.3,147.02,147.09,17089.0,143.337,143.5612,143.2883,143.3565,17089.0
2023-11-08 10:30:00,147.1,147.16,147.08,147.12,15068.0,143.3663,143.4248,143.3468,143.3858,15068.0
2023-11-08 10:35:00,147.08,147.18,147.04,147.05,19802.0,143.3468,143.4443,143.3078,143.3176,19802.0
2023-11-08 10:40:00,147.06,147.13,146.99,147.08,40754.0,143.3273,143.3955,143.2591,143.3468,40754.0
2023-11-08 10:45:00,147.06,147.06,146.93,146.97,13784.0,143.3273,143.3273,143.2006,143.2396,13784.0
2023-11-08 10:50:00,146.98,147.0,146.83,146.86,11868.0,143.2493,143.2688,143.1031,143.1324,11868.0
2023-11-08 10:55:00,146.89,146.97,146.81,146.93,10602.0,143.1616,143.2396,143.0836,143.2006,10602.0
2023-11-08 11:00:00,146.92,146.95,146.83,146.87,17368.0,143.1909,143.2201,143.1031,143.1421,17368.0
2023-11-08 11:05:00,146.86,146.86,146.79,146.84,10326.0,143.1324,143.1324,143.0642,143.1129,10326.0
2023-11-08 11:10:00,146.83,146.89,146.75,146.78,14075.0,143.1031,143.1616,143.0252,143.0544,14075.0
2023-11-08 11:15:00,146.78,146.91,146.76,146.9,12912.0,143.0544,143.1811,143.0349,143.1714,12912.0
2023-11-08 11:20:00,146.87,146.87,146.57,146.61,43190.0,143.1421,143.1421,142.8497,142.8887,43190.0
2023-11-08 11:25:00,146.62,146.75,146.61,146.72,6633.0,142.8985,143.0252,142.8887,142.9959,6633.0
2023-11-08 11:30:00,146.68,146.71,146.6,146.63,16875.0,142.9569,142.9862,142.879,142.9082,16875.0
2023-11-08 11:35:00,146.63,146.73,146.59,146.63,13523.0,142.9082,143.0057,142.8692,142.9082,13523.0
2023-11-08 11:40:00,146.63,146.64,146.57,146.57,9110.0,142.9082,142.918,142.8497,142.8497,9110.0
2023-11-08 11:45:00,146.56,146.72,146.55,146.66,14182.0,142.84,142.9959,142.8302,142.9375,14182.0
2023-11-08 11:50:00,146.66,146.73,146.6,146.65,11061.0,142.9375,143.0057,142.879,142.9277,11061.0
2023-11-08 11:55:00,146.65,146.65,146.42,146.5,12591.0,142.9277,142.9277,142.7035,142.7815,12591.0
2023-11-08 12:00:00,146.49,146.54,146.4,146.51,11175.0,142.7718,142.8205,142.6841,142.7913,11175.0
2023-11-08 12:05:00,146.49,146.51,146.29,146.34,11221.0,142.7718,142.7913,142.5768,142.6256,11221.0
2023-11-08 12:10:00,146.34,146.5,146.31,146.49,11336.0,142.6256,142.7815,142.5963,142.7718,11336.0
2023-11-08 12:15:00,146.49,146.52,146.44,146.51,10735.0,142.7718,142.801,142.723,142.7913,10735.0
2023-11-08 12:20:00,146.49,146.55,146.35,146.4,92804.0,142.7718,142.8302,142.6353,142.6841,92804.0
2023-11-08 12:25:00,146.41,146.5,146.39,146.41,19247.0,142.6938,142.7815,142.6743,142.6938,19247.0
2023-11-08 12:30:00,146.42,146.5,146.37,146.45,18005.0,142.7035,142.7815,142.6548,142.7328,18005.0
2023-11-08 12:35:00,146.45,146.5,146.4,146.49,26196.0,142.7328,142.7815,142.6841,142.7718,26196.0
2023-11-08 12:40:00,146.47,146.47,146.33,146.43,30905.0,142.7523,142.7523,142.6158,142.7133,30905.0
2023-11-08 12:45:00,146.43,146.46,146.37,146.4,19667.0,142.7133,142.7425,142.6548,142.6841,19667.0
2023-11-08 12:50:00,146.39,146.41,146.3,146.37,21734.0,142.6743,142.6938,142.5866,142.6548,21734.0
2023-11-08 12:55:00,146.37,146.53,146.34,146.52,43789.0,142.6548,142.8108,142.6256,142.801,43789.0
2023-11-08 13:00:00,146.52,146.57,146.35,146.47,78817.0,142.801,142.8497,142.6353,142.7523,78817.0
2023-11-08 13:05:00,146.45,146.74,146.43,146.52,39870.0,142.7328,143.0154,142.7133,142.801,39870.0
2023-11-08 13:10:00,146.52,146.61,146.47,146.57,32872.0,142.801,142.8887,142.7523,142.8497,32872.0
2023-11-08 13:15:00,146.54,146.54,146.32,146.35,14941.0,142.8205,142.8205,142.6061,142.6353,14941.0
2023-11-08 13:20:00,146.37,146.41,146.28,146.41,9702.0,142.6548,142.6938,142.5671,142.6938,9702.0
2023-11-08 13:25:00,146.41,146.42,146.31,146.32,14670.0,142.6938,142.7035,142.5963,142.6061,14670.0
2023-11-08 13:30:00,146.34,146.39,146.31,146.37,10108.0,142.6256,142.6743,142.5963,142.6548,10108.0
2023-11-08 13:35:00,146.38,146.47,146.34,146.4,19510.0,142.6646,142.7523,142.6256,142.6841,19510.0
2023-11-08 13:40:00,146.4,146.41,146.33,146.37,11433.0,142.6841,142.6938,142.6158,142.6548,11433.0
2023-11-08 13:45:00,146.39,146.43,146.12,146.16,78968.0,142.6743,142.7133,142.4112,142.4501,78968.0
2023-11-08 13:50:00,146.18,146.27,146.06,146.13,33378.0,142.4696,142.5574,142.3527,142.4209,33378.0
2023-11-08 13:55:00,146.17,146.27,146.15,146.15,7550.0,142.4599,142.5574,142.4404,142.4404,7550.0
2023-11-08 14:00:00,146.17,146.24,146.1,146.23,6639.0,142.4599,142.5281,142.3917,142.5184,6639.0
2023-11-08 14:05:00,146.23,146.26,146.09,146.13,19199.0,142.5184,142.5476,142.3819,142.4209,19199.0
2023-11-08 14:10:00,146.13,146.2,146.1,146.14,13580.0,142.4209,142.4891,142.3917,142.4307,13580.0
2023-11-08 14:15:00,146.14,146.21,146.09,146.19,12857.0,142.4307,142.4989,142.3819,142.4794,12857.0
2023-11-08 14:20:00,146.19,146.31,146.18,146.25,10067.0,142.4794,142.5963,142.4696,142.5379,10067.0
2023-11-08 14:25:00,146.22,146.33,146.21,146.25,12788.0,142.5086,142.6158,142.4989,142.5379,12788.0
2023-11-08 14:30:00,146.27,146.32,146.15,146.15,28271.0,142.5574,142.6061,142.4404,142.4404,28271.0
2023-11-08 14:35:00,146.14,146.18,146.12,146.14,27513.0,142.4307,142.4696,142.4112,142.4307,27513.0
2023-11-08 14:40:00,146.14,146.24,146.04,146.22,17089.0,142.4307,142.5281,142.3332,142.5086,17089.0
2023-11-08 14:45:00,146.23,146.41,146.23,146.41,13832.0,142.5184,142.6938,142.5184,142.6938,13832.0
2023-11-08 14:50:00,146.4,146.46,146.33,146.37,17127.0,142.6841,142.7425,142.6158,142.6548,17127.0
2023-11-08 14:55:00,146.35,146.53,146.31,146.47,71919.0,142.6353,142.8108,142.5963,142.7523,71919.0
2023-11-08 15:00:00,146.47,146.52,146.41,146.47,15689.0,142.7523,142.801,142.6938,142.7523,15689.0
2023-11-08 15:05:00,146.49,146.51,146.4,146.46,17196.0,142.7718,142.7913,142.6841,142.7425,17196.0
2023-11-08 15:10:00,146.46,146.49,146.41,146.46,27256.0,142.7425,142.7718,142.6938,142.7425,27256.0
2023-11-08 15:15:00,146.48,146.61,146.47,146.58,16365.0,142.762,142.8887,142.7523,142.8595,16365.0
2023-11-08 15:20:00,146.57,146.63,146.55,146.56,24159.0,142.8497,142.9082,142.8302,142.84,24159.0
2023-11-08 15:25:00,146.55,146.57,146.43,146.49,25262.0,142.8302,142.8497,142.7133,142.7718,25262.0
2023-11-08 15:30:00,146.48,146.6,146.47,146.56,31425.0,142.762,142.879,142.7523,142.84,31425.0
2023-11-08 15:35:00,146.55,146.65,146.44,146.65,84929.0,142.8302,142.9277,142.723,142.9277,84929.0
2023-11-08 15:40:00,146.65,146.81,146.62,146.66,31675.0,142.9277,143.0836,142.8985,142.9375,31675.0
2023-11-08 15:45:00,146.65,146.65,146.51,146.52,57179.0,142.9277,142.9277,142.7913,142.801,57179.0
2023-11-08 15:50:00,146.53,146.86,146.51,146.71,112160.0,142.8108,143.1324,142.7913,142.9862,112160.0
2023-11-08 15:55:00,146.68,146.7,146.58,146.65,141551.0,142.9569,142.9764,142.8595,142.9277,141551.0
2023-11-09 09:30:00,146.47,147.15,146.22,147.15,39018.0,142.7523,143.415,142.5086,143.415,39018.0
2023-11-09 09:35:00,147.02,147.11,146.52,146.67,19216.0,143.2883,143.376,142.801,142.9472,19216.0
2023-11-09 09:40:00,146.56,146.64,146.44,146.57,13815.0,142.84,142.918,142.723,142.8497,13815.0
2023-11-09 09:45:00,146.56,146.91,146.56,146.89,14685.0,142.84,143.1811,142.84,143.1616,14685.0
2023-11-09 09:50:00,146.84,146.91,146.74,146.74,13511.0,143.1129,143.1811,143.0154,143.0154,13511.0
2023-11-09 09:55:00,146.79,146.98,146.76,146.93,8216.0,143.0642,143.2493,143.0349,143.2006,8216.0
2023-11-09 10:00:00,146.98,147.09,146.74,146.92,28052.0,143.2493,143.3565,143.0154,143.1909,28052.0
2023-11-09 10:05:00,146.88,146.91,146.68,146.74,10282.0,143.1519,143.1811,142.9569,143.0154,10282.0
2023-11-09 10:10:00,146.71,146.91,146.67,146.88,10449.0,142.9862,143.1811,142.9472,143.1519,10449.0
2023-11-09 10:15:00,146.82,146.87,146.76,146.85,11223.0,143.0934,143.1421,143.0349,143.1226,11223.0
2023-11-09 10:20:00,146.83,146.94,146.79,146.94,7022.0,143.1031,143.2103,143.0642,143.2103,7022.0
2023-11-09 10:25:00,146.92,146.99,146.85,146.93,11243.0,143.1909,143.2591,143.1226,143.2006,11243.0
2023-11-09 10:30:00,146.96,146.97,146.75,146.83,8088.0,143.2298,143.2396,143.0252,143.1031,8088.0
2023-11-09 10:35:00,146.84,146.94,146.82,146.88,10857.0,143.1129,143.2103,143.0934,143.1519,10857.0
2023-11-09 10:40:00,146.92,146.92,146.51,146.63,18585.0,143.1909,143.1909,142.7913,142.9082,18585.0
2023-11-09 10:45:00,146.66,146.71,146.4,146.49,23286.0,142.9375,142.9862,142.6841,142.7718,23286.0
2023-11-09 10:50:00,146.47,146.55,146.41,146.49,14234.0,142.7523,142.8302,142.6938,142.7718,14234.0
2023-11-09 10:55:00,146.49,146.65,146.49,146.64,16934.0,142.7718,142.9277,142.7718,142.918,16934.0
2023-11-09 11:00:00,146.63,146.78,146.6,146.74,13107.0,142.9082,143.0544,142.879,143.0154,13107.0
2023-11-09 11:05:00,146.73,146.75,146.53,146.57,15552.0,143.0057,143.0252,142.8108,142.8497,15552.0
2023-11-09 11:10:00,146.55,146.66,146.49,146.5,8821.0,142.8302,142.9375,142.7718,142.7815,8821.0
2023-11-09 11:15:00,146.55,146.66,146.55,146.61,12676.0,142.8302,142.9375,142.8302,142.8887,12676.0
2023-11-09 11:20:00,146.59,146.72,146.57,146.67,10709.0,142.8692,142.9959,142.8497,142.9472,10709.0
2023-11-09 11:25:00,146.62,146.66,146.54,146.56,61483.0,142.8985,142.9375,142.8205,142.84,61483.0
2023-11-09 11:30:00,146.57,146.69,146.55,146.62,19307.0,142.8497,142.9667,142.8302,142.8985,19307.0
2023-11-09 11:35:00,146.62,146.67,146.51,146.65,16634.0,142.8985,142.9472,142.7913,142.9277,16634.0
2023-11-09 11:40:00,146.69,147.18,146.69,147.18,25472.0,142.9667,143.4443,142.9667,143.4443,25472.0
2023-11-09 11:45:00,147.17,147.29,146.72,146.82,17312.0,143.4345,143.5515,142.9959,143.0934,17312.0
2023-11-09 11:50:00,146.86,147.22,146.79,147.14,6952.0,143.1324,143.4832,143.0642,143.4053,6952.0
2023-11-09 11:55:00,147.14,147.2,146.92,146.97,45084.0,143.4053,143.4637,143.1909,143.2396,45084.0
2023-11-09 12:00:00,147.0,147.2,147.0,147.11,10069.0,143.2688,143.4637,143.2688,143.376,10069.0
2023-11-09 12:05:00,147.18,147.25,147.14,147.23,7012.0,143.4443,143.5125,143.4053,143.493,7012.0
2023-11-09 12:10:00,147.24,147.29,147.2,147.25,9248.0,143.5027,143.5515,143.4637,143.5125,9248.0
2023-11-09 12:15:00,147.26,147.39,147.26,147.33,11171.0,143.5222,143.6489,143.5222,143.5904,11171.0
2023-11-09 12:20:00,147.32,147.35,147.22,147.33,11630.0,143.5807,143.6099,143.4832,143.5904,11630.0
2023-11-09 12:25:00,147.31,147.56,147.26,147.27,360442.0,143.571,143.8146,143.5222,143.532,360442.0
2023-11-09 12:30:00,147.27,147.37,147.23,147.37,15935.0,143.532,143.6294,143.493,143.6294,15935.0
2023-11-09 12:35:00,147.35,147.47,147.31,147.47,8133.0,143.6099,143.7269,143.571,143.7269,8133.0
2023-11-09 12:40:00,147.49,147.5,147.35,147.37,82634.0,143.7464,143.7561,143.6099,143.6294,82634.0
2023-11-09 12:45:00,147.36,147.49,147.28,147.38,10360.0,143.6197,143.7464,143.5417,143.6392,10360.0
2023-11-09 12:50:00,147.38,147.52,147.38,147.47,16502.0,143.6392,143.7756,143.6392,143.7269,16502.0
2023-11-09 12:55:00,147.44,147.6,147.44,147.6,24238.0,143.6977,143.8536,143.6977,143.8536,24238.0
2023-11-09 13:00:00,147.58,147.6,146.8,146.97,23679.0,143.8341,143.8536,143.0739,143.2396,23679.0
2023-11-09 13:05:00,146.96,147.06,146.75,146.83,22741.0,143.2298,143.3273,143.0252,143.1031,22741.0
2023-11-09 13:10:00,146.85,147.04,146.79,147.04,13496.0,143.1226,143.3078,143.0642,143.3078,13496.0
2023-11-09 13:15:00,146.99,146.99,146.8,146.81,7949.0,143.2591,143.2591,143.0739,143.0836,7949.0
2023-11-09 13:20:00,146.8,147.09,146.79,147.06,12472.0,143.0739,143.3565,143.0642,143.3273,12472.0
2023-11-09 13:25:00,147.03,147.07,146.85,146.89,11234.0,143.2981,143.337,143.1226,143.1616,11234.0
2023-11-09 13:30:00,146.85,146.87,146.73,146.87,8841.0,143.1226,143.1421,143.0057,143.1421,8841.0
2023-11-09 13:35:00,146.88,146.98,146.85,146.94,10529.0,143.1519,143.2493,143.1226,143.2103,10529.0
2023-11-09 13:40:00,146.95,146.95,146.73,146.76,15012.0,143.2201,143.2201,143.0057,143.0349,15012.0
2023-11-09 13:45:00,146.77,146.81,146.73,146.8,5500.0,143.0447,143.0836,143.0057,143.0739,5500.0
2023-11-09 13:50:00,146.78,146.81,146.68,146.74,6324.0,143.0544,143.0836,142.9569,143.0154,6324.0
2023-11-09 13:55:00,146.77,146.85,146.72,146.77,10282.0,143.0447,143.1226,142.9959,143.0447,10282.0
2023-11-09 14:00:00,146.76,146.76,146.57,146.71,9569.0,143.0349,143.0349,142.8497,142.9862,9569.0
2023-11-09 14:05:00,146.75,146.83,146.72,146.83,9919.0,143.0252,143.1031,142.9959,143.1031,9919.0
2023-11-09 14:10:00,146.83,146.88,146.73,146.81,7424.0,143.1031,143.1519,143.0057,143.0836,7424.0
2023-11-09 14:15:00,146.8,146.8,146.54,146.56,6896.0,143.0739,143.0739,142.8205,142.84,6896.0
2023-11-09 14:20:00,146.6,146.74,146.59,146.74,5313.0,142.879,143.0154,142.8692,143.0154,5313.0
2023-11-09 14:25:00,146.72,146.79,146.65,146.71,9500.0,142.9959,143.0642,142.9277,142.9862,9500.0
2023-11-09 14:30:00,146.71,146.8,146.69,146.73,6270.0,142.9862,143.0739,142.9667,143.0057,6270.0
2023-11-09 14:35:00,146.76,146.76,146.51,146.67,7137.0,143.0349,143.0349,142.7913,142.9472,7137.0
2023-11-09 14:40:00,146.69,146.79,146.67,146.78,14901.0,142.9667,143.0642,142.9472,143.0544,14901.0
2023-11-09 14:45:00,146.8,146.9,146.79,146.84,12827.0,143.0739,143.1714,143.0642,143.1129,12827.0
2023-11-09 14:50:00,146.83,146.83,146.69,146.73,9540.0,143.1031,143.1031,142.9667,143.0057,9540.0
2023-11-09 14:55:00,146.71,146.77,146.67,146.74,9739.0,142.9862,143.0447,142.9472,143.0154,9739.0
2023-11-09 15:00:00,146.74,146.79,146.68,146.69,11522.0,143.0154,143.0642,142.9569,142.9667,11522.0
2023-11-09 15:05:00,146.7,146.83,146.67,146.83,20634.0,142.9764,143.1031,142.9472,143.1031,20634.0
2023-11-09 15:10:00,146.84,146.86,146.67,146.71,19436.0,143.1129,143.1324,142.9472,142.9862,19436.0
2023-11-09 15:15:00,146.7,146.77,146.65,146.73,11738.0,142.9764,143.0447,142.9277,143.0057,11738.0
2023-11-09 15:20:00,146.7,146.76,146.59,146.73,17759.0,142.9764,143.0349,142.8692,143.0057,17759.0
2023-11-09 15:25:00,146.71,146.91,146.69,146.89,29741.0,142.9862,143.1811,142.9667,143.1616,29741.0
2023-11-09 15:30:00,146.92,146.94,146.81,146.93,23056.0,143.1909,143.2103,143.0836,143.2006,23056.0
2023-11-09 15:35:00,146.92,146.99,146.87,146.97,56845.0,143.1909,143.2591,143.1421,143.2396,56845.0
2023-11-09 15:40:00,146.97,147.11,146.96,147.09,73812.0,143.2396,143.376,143.2298,143.3565,73812.0
2023-11-09 15:45:00,147.09,147.18,146.9,146.97,56222.0,143.3565,143.4443,143.1714,143.2396,56222.0
2023-11-09 15:50:00,146.99,147.03,146.76,146.79,67325.0,143.2591,143.2981,143.0349,143.0642,67325.0
2023-11-09 15:55:00,146.78,146.98,146.69,146.9,154151.0,143.0544,143.2493,142.9667,143.1714,154151.0
2023-11-10 09:30:00,147.35,147.72,146.68,147.21,46548.0,143.6099,143.9705,142.9569,143.4735,46548.0
2023-11-10 09:35:00,147.17,147.22,146.79,146.98,16785.0,143.4345,143.4832,143.0642,143.2493,16785.0
2023-11-10 09:40:00,146.94,146.94,146.51,146.76,24968.0,143.2103,143.2103,142.7913,143.0349,24968.0
2023-11-10 09:45:00,146.84,147.25,146.76,146.99,29087.0,143.1129,143.5125,143.0349,143.2591,29087.0
2023-11-10 09:50:00,147.09,147.1,146.6,146.77,11348.0,143.3565,143.3663,142.879,143.0447,11348.0
2023-11-10 09:55:00,146.69,146.78,146.49,146.58,13423.0,142.9667,143.0544,142.7718,142.8595,13423.0
2023-11-10 10:00:00,146.55,146.83,146.45,146.69,22414.0,142.8302,143.1031,142.7328,142.9667,22414.0
2023-11-10 10:05:00,146.74,146.74,146.31,146.31,16077.0,143.0154,143.0154,142.5963,142.5963,16077.0
2023-11-10 10:10:00,146.3,146.39,146.06,146.29,18996.0,142.5866,142.6743,142.3527,142.5768,18996.0
2023-11-10 10:15:00,146.28,146.41,146.18,146.39,11839.0,142.5671,142.6938,142.4696,142.6743,11839.0
2023-11-10 10:20:00,146.37,146.56,146.3,146.36,13852.0,142.6548,142.84,142.5866,142.6451,13852.0
2023-11-10 10:25:00,146.35,146.37,146.11,146.31,19199.0,142.6353,142.6548,142.4014,142.5963,19199.0
2023-11-10 10:30:00,146.26,146.27,146.05,146.09,12373.0,142.5476,142.5574,142.3429,142.3819,12373.0
2023-11-10 10:35:00,146.06,146.16,146.04,146.13,15919.0,142.3527,142.4501,142.3332,142.4209,15919.0
2023-11-10 10:40:00,146.11,146.11,145.92,146.0,18380.0,142.4014,142.4014,142.2162,142.2942,18380.0
2023-11-10 10:45:00,146.0,146.27,146.0,146.27,15127.0,142.2942,142.5574,142.2942,142.5574,15127.0
2023-11-10 10:50:00,146.31,146.31,146.07,146.08,12235.0,142.5963,142.5963,142.3624,142.3722,12235.0
2023-11-10 10:55:00,146.03,146.1,145.94,145.95,26831.0,142.3234,142.3917,142.2357,142.2455,26831.0
2023-11-10 11:00:00,145.95,146.37,145.95,146.37,11994.0,142.2455,142.6548,142.2455,142.6548,11994.0
2023-11-10 11:05:00,146.38,146.57,146.26,146.32,19078.0,142.6646,142.8497,142.5476,142.6061,19078.0
2023-11-10 11:10:00,146.28,146.56,146.28,146.54,16459.0,142.5671,142.84,142.5671,142.8205,16459.0
2023-11-10 11:15:00,146.56,146.69,146.51,146.66,11632.0,142.84,142.9667,142.7913,142.9375,11632.0
2023-11-10 11:20:00,146.7,146.71,146.62,146.66,12885.0,142.9764,142.9862,142.8985,142.9375,12885.0
2023-11-10 11:25:00,146.67,146.87,146.65,146.86,17852.0,142.9472,143.1421,142.9277,143.1324,17852.0
2023-11-10 11:30:00,146.88,146.9,146.64,146.69,18734.0,143.1519,143.1714,142.918,142.9667,18734.0
2023-11-10 11:35:00,146.7,146.74,146.51,146.68,16316.0,142.9764,143.0154,142.7913,142.9569,16316.0
2023-11-10 11:40:00,146.66,146.91,146.66,146.83,19348.0,142.9375,143.1811,142.9375,143.1031,19348.0
2023-11-10 11:45:00,146.87,146.9,146.51,146.51,17871.0,143.1421,143.1714,142.7913,142.7913,17871.0
2023-11-10 11:50:00,146.53,146.56,146.41,146.5,13837.0,142.8108,142.84,142.6938,142.7815,13837.0
2023-11-10 11:55:00,146.49,146.6,146.48,146.6,9523.0,142.7718,142.879,142.762,142.879,9523.0
2023-11-10 12:00:00,146.58,146.71,146.45,146.63,13882.0,142.8595,142.9862,142.7328,142.9082,13882.0
2023-11-10 12:05:00,146.6,146.75,146.54,146.66,18209.0,142.879,143.0252,142.8205,142.9375,18209.0
2023-11-10 12:10:00,146.65,146.78,146.6,146.71,10203.0,142.9277,143.0544,142.879,142.9862,10203.0
2023-11-10 12:15:00,146.68,146.72,146.54,146.54,12440.0,142.9569,142.9959,142.8205,142.8205,12440.0
2023-11-10 12:20:00,146.56,146.64,146.51,146.59,15691.0,142.84,142.918,142.7913,142.8692,15691.0
2023-11-10 12:25:00,146.61,146.66,146.5,146.55,6295.0,142.8887,142.9375,142.7815,142.8302,6295.0
2023-11-10 12:30:00,146.56,146.84,146.56,146.79,16381.0,142.84,143.1129,142.84,143.0642,16381.0
2023-11-10 12:35:00,146.84,146.91,146.65,146.91,23392.0,143.1129,143.1811,142.9277,143.1811,23392.0
2023-11-10 12:40:00,146.87,146.97,146.8,146.96,12724.0,143.1421,143.2396,143.0739,143.2298,12724.0
2023-11-10 12:45:00,146.94,146.97,146.74,146.78,13678.0,143.2103,143.2396,143.0154,143.0544,13678.0
2023-11-10 12:50:00,146.8,146.9,146.71,146.9,25161.0,143.0739,143.1714,142.9862,143.1714,25161.0
2023-11-10 12:55:00,146.89,146.91,146.85,146.91,8102.0,143.1616,143.1811,143.1226,143.1811,8102.0
2023-11-10 13:00:00,146.89,146.93,146.78,146.83,11973.0,143.1616,143.2006,143.0544,143.1031,11973.0
2023-11-10 13:05:00,146.83,146.87,146.79,146.83,16594.0,143.1031,143.1421,143.0642,143.1031,16594.0
2023-11-10 13:10:00,146.85,147.0,146.84,146.98,10764.0,143.1226,143.2688,143.1129,143.2493,10764.0
2023-11-10 13:15:00,146.96,147.01,146.83,146.87,17209.0,143.2298,143.2786,143.1031,143.1421,17209.0
2023-11-10 13:20:00,146.95,147.09,146.91,147.05,14287.0,143.2201,143.3565,143.1811,143.3176,14287.0
2023-11-10 13:25:00,147.06,147.16,147.04,147.05,11389.0,143.3273,143.4248,143.3078,143.3176,11389.0
2023-11-10 13:30:00,147.06,147.15,147.06,147.13,15341.0,143.3273,143.415,143.3273,143.3955,15341.0
2023-11-10 13:35:00,147.11,147.13,146.96,147.06,16299.0,143.376,143.3955,143.2298,143.3273,16299.0
2023-11-10 13:40:00,147.06,147.19,147.06,147.14,8712.0,143.3273,143.454,143.3273,143.4053,8712.0
2023-11-10 13:45:00,147.17,147.17,147.08,147.12,9280.0,143.4345,143.4345,143.3468,143.3858,9280.0
2023-11-10 13:50:00,147.15,147.18,147.06,147.12,16018.0,143.415,143.4443,143.3273,143.3858,16018.0
2023-11-10 13:55:00,147.1,147.21,147.09,147.17,7472.0,143.3663,143.4735,143.3565,143.4345,7472.0
2023-11-10 14:00:00,147.2,147.2,147.03,147.07,8412.0,143.4637,143.4637,143.2981,143.337,8412.0
2023-11-10 14:05:00,147.07,147.09,146.99,147.01,10319.0,143.337,143.3565,143.2591,143.2786,10319.0
2023-11-10 14:10:00,147.04,147.19,147.01,147.13,13087.0,143.3078,143.454,143.2786,143.3955,13087.0
2023-11-10 14:15:00,147.11,147.16,146.99,147.0,23064.0,143.376,143.4248,143.2591,143.2688,23064.0
2023-11-10 14:20:00,147.0,147.06,146.93,147.0,22755.0,143.2688,143.3273,143.2006,143.2688,22755.0
2023-11-10 14:25:00,147.01,147.06,146.94,147.03,11511.0,143.2786,143.3273,143.2103,143.2981,11511.0
2023-11-10 14:30:00,147.04,147.19,147.03,147.16,13584.0,143.3078,143.454,143.2981,143.4248,13584.0
2023-11-10 14:35:00,147.18,147.26,146.96,147.24,50542.0,143.4443,143.5222,143.2298,143.5027,50542.0
2023-11-10 14:40:00,147.24,147.31,147.04,147.04,24090.0,143.5027,143.571,143.3078,143.3078,24090.0
2023-11-10 14:45:00,147.03,147.14,146.96,147.02,13096.0,143.2981,143.4053,143.2298,143.2883,13096.0
2023-11-10 14:50:00,147.06,147.06,146.94,146.98,10609.0,143.3273,143.3273,143.2103,143.2493,10609.0
2023-11-10 14:55:00,146.97,147.09,146.94,147.06,14169.0,143.2396,143.3565,143.2103,143.3273,14169.0
2023-11-10 15:00:00,147.07,147.12,147.02,147.06,11529.0,143.337,143.3858,143.2883,143.3273,11529.0
2023-11-10 15:05:00,147.07,147.15,146.97,147.11,13346.0,143.337,143.415,143.2396,143.376,13346.0
2023-11-10 15:10:00,147.09,147.18,147.05,147.1,24386.0,143.3565,143.4443,143.3176,143.3663,24386.0
2023-11-10 15:15:00,147.1,147.33,147.05,147.33,17537.0,143.3663,143.5904,143.3176,143.5904,17537.0
2023-11-10 15:20:00,147.34,147.35,147.2,147.3,47083.0,143.6002,143.6099,143.4637,143.5612,47083.0
2023-11-10 15:25:00,147.32,147.36,147.24,147.36,70468.0,143.5807,143.6197,143.5027,143.6197,70468.0
2023-11-10 15:30:00,147.39,147.45,147.3,147.38,54733.0,143.6489,143.7074,143.5612,143.6392,54733.0
2023-11-10 15:35:00,147.39,147.47,147.32,147.36,30918.0,143.6489,143.7269,143.5807,143.6197,30918.0
2023-11-10 15:40:00,147.35,147.38,147.29,147.33,41519.0,143.6099,143.6392,143.5515,143.5904,41519.0
2023-11-10 15:45:00,147.33,147.39,147.23,147.3,50111.0,143.5904,143.6489,143.493,143.5612,50111.0
2023-11-10 15:50:00,147.31,147.77,147.31,147.69,143111.0,143.571,144.0193,143.571,143.9413,143111.0
2023-11-10 15:55:00,147.69,147.73,147.52,147.58,293357.0,143.9413,143.9803,143.7756,143.8341,293357.0
2023-11-13 09:30:00,147.49,147.56,146.59,146.59,45801.0,143.7464,143.8146,142.8692,142.8692,45801.0
2023-11-13 09:35:00,146.61,147.26,146.6,147.11,15974.0,142.8887,143.5222,142.879,143.376,15974.0
2023-11-13 09:40:00,147.14,147.24,146.93,147.01,19277.0,143.4053,143.5027,143.2006,143.2786,19277.0
2023-11-13 09:45:00,147.03,147.42,147.02,147.42,12507.0,143.2981,143.6782,143.2883,143.6782,12507.0
2023-11-13 09:50:00,147.35,147.51,147.28,147.51,10761.0,143.6099,143.7659,143.5417,143.7659,10761.0
2023-11-13 09:55:00,147.58,147.71,147.49,147.61,15076.0,143.8341,143.9608,143.7464,143.8633,15076.0
2023-11-13 10:00:00,147.65,147.72,147.45,147.47,14311.0,143.9023,143.9705,143.7074,143.7269,14311.0
2023-11-13 10:05:00,147.47,147.62,147.36,147.43,16451.0,143.7269,143.8731,143.6197,143.6879,16451.0
2023-11-13 10:10:00,147.45,147.59,147.4,147.58,13610.0,143.7074,143.8438,143.6587,143.8341,13610.0
2023-11-13 10:15:00,147.62,147.62,147.53,147.54,11112.0,143.8731,143.8731,143.7854,143.7951,11112.0
2023-11-13 10:20:00,147.56,147.68,147.53,147.63,46411.0,143.8146,143.9316,143.7854,143.8828,46411.0
2023-11-13 10:25:00,147.67,147.88,147.58,147.61,25403.0,143.9218,144.1265,143.8341,143.8633,25403.0
2023-11-13 10:30:00,147.63,147.86,147.62,147.82,30290.0,143.8828,144.107,143.8731,144.068,30290.0
2023-11-13 10:35:00,147.82,147.82,147.66,147.73,21303.0,144.068,144.068,143.9121,143.9803,21303.0
2023-11-13 10:40:00,147.71,147.75,147.6,147.68,18177.0,143.9608,143.9998,143.8536,143.9316,18177.0
2023-11-13 10:45:00,147.67,147.72,147.53,147.65,13907.0,143.9218,143.9705,143.7854,143.9023,13907.0
2023-11-13 10:50:00,147.66,147.79,147.61,147.74,14400.0,143.9121,144.0388,143.8633,143.99,14400.0
2023-11-13 10:55:00,147.71,147.78,147.62,147.78,11281.0,143.9608,144.029,143.8731,144.029,11281.0
2023-11-13 11:00:00,147.77,147.81,147.65,147.78,14624.0,144.0193,144.0583,143.9023,144.029,14624.0
2023-11-13 11:05:00,147.75,147.81,147.69,147.77,15406.0,143.9998,144.0583,143.9413,144.0193,15406.0
2023-11-13 11:10:00,147.8,147.8,147.65,147.65,11093.0,144.0485,144.0485,143.9023,143.9023,11093.0
2023-11-13 11:15:00,147.71,147.72,147.46,147.49,17535.0,143.9608,143.9705,143.7171,143.7464,17535.0
2023-11-13 11:20:00,147.5,147.58,147.48,147.53,33432.0,143.7561,143.8341,143.7366,143.7854,33432.0
2023-11-13 11:25:00,147.57,147.71,147.53,147.71,27721.0,143.8244,143.9608,143.7854,143.9608,27721.0
2023-11-13 11:30:00,147.7,147.72,147.48,147.51,10894.0,143.9511,143.9705,143.7366,143.7659,10894.0
2023-11-13 11:35:00,147.5,147.52,147.33,147.39,7905.0,143.7561,143.7756,143.5904,143.6489,7905.0
2023-11-13 11:40:00,147.41,147.52,147.4,147.52,5373.0,143.6684,143.7756,143.6587,143.7756,5373.0
2023-11-13 11:45:00,147.52,147.54,147.4,147.52,16123.0,143.7756,143.7951,143.6587,143.7756,16123.0
2023-11-13 11:50:00,147.5,147.63,147.48,147.61,12062.0,143.7561,143.8828,143.7366,143.8633,12062.0
2023-11-13 11:55:00,147.62,147.66,147.27,147.34,23975.0,143.8731,143.9121,143.532,143.6002,23975.0
2023-11-13 12:00:00,147.29,147.36,147.28,147.32,11922.0,143.5515,143.6197,143.5417,143.5807,11922.0
2023-11-13 12:05:00,147.33,147.45,147.3,147.38,12182.0,143.5904,143.7074,143.5612,143.6392,12182.0
2023-11-13 12:10:00,147.36,147.43,147.3,147.35,14033.0,143.6197,143.6879,143.5612,143.6099,14033.0
2023-11-13 12:15:00,147.35,147.4,147.33,147.39,7827.0,143.6099,143.6587,143.5904,143.6489,7827.0
2023-11-13 12:20:00,147.4,147.53,147.38,147.47,10601.0,143.6587,143.7854,143.6392,143.7269,10601.0
2023-11-13 12:25:00,147.47,147.51,147.3,147.36,7981.0,143.7269,143.7659,143.5612,143.6197,7981.0
2023-11-13 12:30:00,147.37,147.39,147.29,147.33,8219.0,143.6294,143.6489,143.5515,143.5904,8219.0
2023-11-13 12:35:00,147.3,147.34,147.27,147.27,7129.0,143.5612,143.6002,143.532,143.532,7129.0
2023-11-13 12:40:00,147.28,147.3,147.17,147.22,8274.0,143.5417,143.5612,143.4345,143.4832,8274.0
2023-11-13 12:45:00,147.2,147.21,147.08,147.11,9222.0,143.4637,143.4735,143.3468,143.376,9222.0
2023-11-13 12:50:00,147.12,147.14,147.07,147.13,9796.0,143.3858,143.4053,143.337,143.3955,9796.0
2023-11-13 12:55:00,147.11,147.23,147.11,147.23,10223.0,143.376,143.493,143.376,143.493,10223.0
2023-11-13 13:00:00,147.24,147.25,147.15,147.22,9540.0,143.5027,143.5125,143.415,143.4832,9540.0
2023-11-13 13:05:00,147.24,147.24,147.06,147.06,11357.0,143.5027,143.5027,143.3273,143.3273,11357.0
2023-11-13 13:10:00,147.05,147.18,147.02,147.12,7509.0,143.3176,143.4443,143.2883,143.3858,7509.0
2023-11-13 13:15:00,147.09,147.18,147.07,147.11,7345.0,143.3565,143.4443,143.337,143.376,7345.0
2023-11-13 13:20:00,147.11,147.19,147.09,147.13,7992.0,143.376,143.454,143.3565,143.3955,7992.0
2023-11-13 13:25:00,147.1,147.18,147.08,147.09,6820.0,143.3663,143.4443,143.3468,143.3565,6820.0
2023-11-13 13:30:00,147.09,147.11,146.94,146.98,8589.0,143.3565,143.376,143.2103,143.2493,8589.0
2023-11-13 13:35:00,146.98,147.11,146.94,147.09,13670.0,143.2493,143.376,143.2103,143.3565,13670.0
2023-11-13 13:40:00,147.1,147.13,147.03,147.06,7069.0,143.3663,143.3955,143.2981,143.3273,7069.0
2023-11-13 13:45:00,147.08,147.1,147.02,147.02,7688.0,143.3468,143.3663,143.2883,143.2883,7688.0
2023-11-13 13:50:00,147.04,147.1,146.92,146.93,10123.0,143.3078,143.3663,143.1909,143.2006,10123.0
2023-11-13 13:55:00,146.91,146.95,146.88,146.91,10423.0,143.1811,143.2201,143.1519,143.1811,10423.0
2023-11-13 14:00:00,146.94,146.95,146.81,146.9,14376.0,143.2103,143.2201,143.0836,143.1714,14376.0
2023-11-13 14:05:00,146.89,147.02,146.85,147.01,15423.0,143.1616,143.2883,143.1226,143.2786,15423.0
2023-11-13 14:10:00,146.98,147.14,146.94,147.1,19501.0,143.2493,143.4053,143.2103,143.3663,19501.0
2023-11-13 14:15:00,147.13,147.17,147.06,147.16,8161.0,143.3955,143.4345,143.3273,143.4248,8161.0
2023-11-13 14:20:00,147.16,147.2,147.07,147.16,9993.0,143.4248,143.4637,143.337,143.4248,9993.0
2023-11-13 14:25:00,147.17,147.25,147.17,147.24,7670.0,143.4345,143.5125,143.4345,143.5027,7670.0
2023-11-13 14:30:00,147.25,147.28,147.19,147.28,12348.0,143.5125,143.5417,143.454,143.5417,12348.0
2023-11-13 14:35:00,147.28,147.34,147.25,147.32,8877.0,143.5417,143.6002,143.5125,143.5807,8877.0
2023-11-13 14:40:00,147.31,147.31,147.2,147.26,8412.0,143.571,143.571,143.4637,143.5222,8412.0
2023-11-13 14:45:00,147.25,147.26,147.19,147.23,6242.0,143.5125,143.5222,143.454,143.493,6242.0
2023-11-13 14:50:00,147.26,147.27,147.04,147.06,9474.0,143.5222,143.532,143.3078,143.3273,9474.0
2023-11-13 14:55:00,147.05,147.14,147.05,147.08,10478.0,143.3176,143.4053,143.3176,143.3468,10478.0
2023-11-13 15:00:00,147.09,147.14,146.97,147.07,19120.0,143.3565,143.4053,143.2396,143.337,19120.0
2023-11-13 15:05:00,147.08,147.23,147.07,147.23,7937.0,143.3468,143.493,143.337,143.493,7937.0
2023-11-13 15:10:00,147.21,147.33,147.21,147.32,9929.0,143.4735,143.5904,143.4735,143.5807,9929.0
2023-11-13 15:15:00,147.31,147.32,147.17,147.17,17196.0,143.571,143.5807,143.4345,143.4345,17196.0
2023-11-13 15:20:00,147.18,147.2,147.09,147.17,18436.0,143.4443,143.4637,143.3565,143.4345,18436.0
2023-11-13 15:25:00,147.18,147.18,147.11,147.17,14395.0,143.4443,143.4443,143.376,143.4345,14395.0
2023-11-13 15:30:00,147.16,147.28,147.14,147.22,17568.0,143.4248,143.5417,143.4053,143.4832,17568.0
2023-11-13 15:35:00,147.23,147.25,147.1,147.17,19236.0,143.493,143.5125,143.3663,143.4345,19236.0
2023-11-13 15:40:00,147.19,147.23,147.15,147.19,21933.0,143.454,143.493,143.415,143.454,21933.0
2023-11-13 15:45:00,147.18,147.3,147.18,147.29,39738.0,143.4443,143.5612,143.4443,143.5515,39738.0
2023-11-13 15:50:00,147.27,147.29,146.92,146.92,88236.0,143.532,143.5515,143.1909,143.1909,88236.0
2023-11-13 15:55:00,146.95,147.26,146.87,147.21,217490.0,143.2201,143.5222,143.1421,143.4735,217490.0
2023-11-14 09:30:00,148.1,148.5,147.76,148.27,80101.0,144.3409,144.7307,144.0095,144.5066,80101.0
2023-11-14 09:35:00,148.35,148.35,147.88,147.88,23862.0,144.5846,144.5846,144.1265,144.1265,23862.0
2023-11-14 09:40:00,147.8,148.03,147.51,148.03,28459.0,144.0485,144.2727,143.7659,144.2727,28459.0
2023-11-14 09:45:00,148.03,148.31,147.94,148.22,29040.0,144.2727,144.5456,144.185,144.4579,29040.0
2023-11-14 09:50:00,148.22,148.23,147.38,147.43,34252.0,144.4579,144.4676,143.6392,143.6879,34252.0
2023-11-14 09:55:00,147.43,147.84,147.39,147.46,35031.0,143.6879,144.0875,143.6489,143.7171,35031.0
2023-11-14 10:00:00,147.47,147.76,147.44,147.73,36369.0,143.7269,144.0095,143.6977,143.9803,36369.0
2023-11-14 10:05:00,147.72,148.18,147.69,148.07,50097.0,143.9705,144.4189,143.9413,144.3117,50097.0
2023-11-14 10:10:00,148.09,148.27,147.96,148.01,50843.0,144.3312,144.5066,144.2045,144.2532,50843.0
2023-11-14 10:15:00,148.03,148.31,148.01,148.21,44321.0,144.2727,144.5456,144.2532,144.4481,44321.0
2023-11-14 10:20:00,148.22,148.34,148.11,148.3,30605.0,144.4579,144.5748,144.3506,144.5358,30605.0
2023-11-14 10:25:00,148.3,148.5,148.22,148.34,64548.0,144.5358,144.7307,144.4579,144.5748,64548.0
2023-11-14 10:30:00,148.29,148.34,148.11,148.23,22547.0,144.5261,144.5748,144.3506,144.4676,22547.0
2023-11-14 10:35:00,148.24,148.24,147.89,147.97,17946.0,144.4773,144.4773,144.1362,144.2142,17946.0
2023-11-14 10:40:00,147.95,147.97,147.75,147.78,11970.0,144.1947,144.2142,143.9998,144.029,11970.0
2023-11-14 10:45:00,147.8,147.85,147.55,147.55,18077.0,144.0485,144.0972,143.8049,143.8049,18077.0
2023-11-14 10:50:00,147.58,147.68,147.48,147.54,17818.0,143.8341,143.9316,143.7366,143.7951,17818.0
2023-11-14 10:55:00,147.54,147.74,147.52,147.74,27039.0,143.7951,143.99,143.7756,143.99,27039.0
2023-11-14 11:00:00,147.74,147.86,147.47,147.48,19916.0,143.99,144.107,143.7269,143.7366,19916.0
2023-11-14 11:05:00,147.49,147.58,147.36,147.36,12164.0,143.7464,143.8341,143.6197,143.6197,12164.0
2023-11-14 11:10:00,147.37,147.6,147.28,147.57,23410.0,143.6294,143.8536,143.5417,143.8244,23410.0
2023-11-14 11:15:00,147.57,147.62,147.18,147.2,25547.0,143.8244,143.8731,143.4443,143.4637,25547.0
2023-11-14 11:20:00,147.2,147.32,147.09,147.21,13484.0,143.4637,143.5807,143.3565,143.4735,13484.0
2023-11-14 11:25:00,147.18,147.24,147.11,147.22,18234.0,143.4443,143.5027,143.376,143.4832,18234.0
2023-11-14 11:30:00,147.23,147.26,147.1,147.22,15350.0,143.493,143.5222,143.3663,143.4832,15350.0
2023-11-14 11:35:00,147.22,147.29,147.13,147.21,19518.0,143.4832,143.5515,143.3955,143.4735,19518.0
2023-11-14 11:40:00,147.22,147.33,147.19,147.29,14764.0,143.4832,143.5904,143.454,143.5515,14764.0
2023-11-14 11:45:00,147.3,147.34,147.18,147.23,17430.0,143.5612,143.6002,143.4443,143.493,17430.0
2023-11-14 11:50:00,147.19,147.49,147.16,147.41,14417.0,143.454,143.7464,143.4248,143.6684,14417.0
2023-11-14 11:55:00,147.41,147.41,147.24,147.31,11528.0,143.6684,143.6684,143.5027,143.571,11528.0
2023-11-14 12:00:00,147.31,147.39,147.28,147.33,11852.0,143.571,143.6489,143.5417,143.5904,11852.0
2023-11-14 12:05:00,147.33,147.4,147.27,147.37,16231.0,143.5904,143.6587,143.532,143.6294,16231.0
2023-11-14 12:10:00,147.36,147.36,147.16,147.19,21483.0,143.6197,143.6197,143.4248,143.454,21483.0
2023-11-14 12:15:00,147.19,147.23,147.12,147.18,12486.0,143.454,143.493,143.3858,143.4443,12486.0
2023-11-14 12:20:00,147.18,147.18,146.82,146.92,20620.0,143.4443,143.4443,143.0934,143.1909,20620.0
2023-11-14 12:25:00,146.86,146.93,146.79,146.8,10995.0,143.1324,143.2006,143.0642,143.0739,10995.0
2023-11-14 12:30:00,146.8,146.9,146.72,146.72,17509.0,143.0739,143.1714,142.9959,142.9959,17509.0
2023-11-14 12:35:00,146.69,146.77,146.66,146.73,11706.0,142.9667,143.0447,142.9375,143.0057,11706.0
2023-11-14 12:40:00,146.71,146.75,146.63,146.72,10168.0,142.9862,143.0252,142.9082,142.9959,10168.0
2023-11-14 12:45:00,146.69,146.88,146.68,146.87,14876.0,142.9667,143.1519,142.9569,143.1421,14876.0
2023-11-14 12:50:00,146.83,146.87,146.74,146.8,8555.0,143.1031,143.1421,143.0154,143.0739,8555.0
2023-11-14 12:55:00,146.78,146.81,146.69,146.78,9537.0,143.0544,143.0836,142.9667,143.0544,9537.0
2023-11-14 13:00:00,146.78,146.83,146.73,146.75,10141.0,143.0544,143.1031,143.0057,143.0252,10141.0
2023-11-14 13:05:00,146.75,146.92,146.75,146.84,17525.0,143.0252,143.1909,143.0252,143.1129,17525.0
2023-11-14 13:10:00,146.86,146.93,146.7,146.7,9619.0,143.1324,143.2006,142.9764,142.9764,9619.0
2023-11-14 13:15:00,146.66,146.84,146.64,146.75,15418.0,142.9375,143.1129,142.918,143.0252,15418.0
2023-11-14 13:20:00,146.75,146.82,146.71,146.81,11874.0,143.0252,143.0934,142.9862,143.0836,11874.0
2023-11-14 13:25:00,146.78,146.88,146.78,146.86,9456.0,143.0544,143.1519,143.0544,143.1324,9456.0
2023-11-14 13:30:00,146.85,147.03,146.78,146.79,75378.0,143.1226,143.2981,143.0544,143.0642,75378.0
2023-11-14 13:35:00,146.78,146.83,146.59,146.59,48054.0,143.0544,143.1031,142.8692,142.8692,48054.0
2023-11-14 13:40:00,146.59,146.62,146.45,146.58,30060.0,142.8692,142.8985,142.7328,142.8595,30060.0
2023-11-14 13:45:00,146.57,146.9,146.57,146.88,22515.0,142.8497,143.1714,142.8497,143.1519,22515.0
2023-11-14 13:50:00,146.83,146.97,146.79,146.94,20137.0,143.1031,143.2396,143.0642,143.2103,20137.0
2023-11-14 13:55:00,146.94,147.1,146.94,147.02,40093.0,143.2103,143.3663,143.2103,143.2883,40093.0
2023-11-14 14:00:00,147.0,147.01,146.82,146.89,17600.0,143.2688,143.2786,143.0934,143.1616,17600.0
2023-11-14 14:05:00,146.87,147.0,146.84,146.91,12847.0,143.1421,143.2688,143.1129,143.1811,12847.0
2023-11-14 14:10:00,146.9,147.13,146.89,147.02,77086.0,143.1714,143.3955,143.1616,143.2883,77086.0
2023-11-14 14:15:00,147.04,147.11,146.87,147.01,121853.0,143.3078,143.376,143.1421,143.2786,121853.0
2023-11-14 14:20:00,147.03,147.06,146.74,146.77,27576.0,143.2981,143.3273,143.0154,143.0447,27576.0
2023-11-14 14:25:00,146.78,146.88,146.7,146.86,20674.0,143.0544,143.1519,142.9764,143.1324,20674.0
2023-11-14 14:30:00,146.88,147.08,146.88,147.05,18548.0,143.1519,143.3468,143.1519,143.3176,18548.0
2023-11-14 14:35:00,147.06,147.12,146.97,147.05,19316.0,143.3273,143.3858,143.2396,143.3176,19316.0
2023-11-14 14:40:00,147.05,147.11,146.91,146.91,22469.0,143.3176,143.376,143.1811,143.1811,22469.0
2023-11-14 14:45:00,146.93,146.98,146.78,146.78,22887.0,143.2006,143.2493,143.0544,143.0544,22887.0
2023-11-14 14:50:00,146.82,146.93,146.79,146.81,23400.0,143.0934,143.2006,143.0642,143.0836,23400.0
2023-11-14 14:55:00,146.82,146.96,146.78,146.9,16560.0,143.0934,143.2298,143.0544,143.1714,16560.0
2023-11-14 15:00:00,146.91,147.06,146.91,146.93,21764.0,143.1811,143.3273,143.1811,143.2006,21764.0
2023-11-14 15:05:00,146.95,147.07,146.95,147.02,19414.0,143.2201,143.337,143.2201,143.2883,19414.0
2023-11-14 15:10:00,147.03,147.16,146.94,147.08,17525.0,143.2981,143.4248,143.2103,143.3468,17525.0
2023-11-14 15:15:00,147.07,147.23,147.07,147.21,75499.0,143.337,143.493,143.337,143.4735,75499.0
2023-11-14 15:20:00,147.21,147.24,147.1,147.17,19834.0,143.4735,143.5027,143.3663,143.4345,19834.0
2023-11-14 15:25:00,147.19,147.35,147.18,147.35,21343.0,143.454,143.6099,143.4443,143.6099,21343.0
2023-11-14 15:30:00,147.36,147.41,147.32,147.36,17017.0,143.6197,143.6684,143.5807,143.6197,17017.0
2023-11-14 15:35:00,147.33,147.36,147.2,147.25,30726.0,143.5904,143.6197,143.4637,143.5125,30726.0
2023-11-14 15:40:00,147.23,147.24,147.05,147.07,41575.0,143.493,143.5027,143.3176,143.337,41575.0
2023-11-14 15:45:00,147.06,147.15,146.97,147.05,95656.0,143.3273,143.415,143.2396,143.3176,95656.0
2023-11-14 15:50:00,147.03,147.08,146.58,146.69,130883.0,143.2981,143.3468,142.8595,142.9667,130883.0
2023-11-14 15:55:00,146.66,147.07,146.63,147.01,263473.0,142.9375,143.337,142.9082,143.2786,263473.0
2023-11-15 09:30:00,146.66,147.5,146.64,147.15,67917.0,142.9375,143.7561,142.918,143.415,67917.0
2023-11-15 09:35:00,147.08,147.32,146.64,146.75,24546.0,143.3468,143.5807,142.918,143.0252,24546.0
2023-11-15 09:40:00,146.71,146.86,146.49,146.73,33120.0,142.9862,143.1324,142.7718,143.0057,33120.0
2023-11-15 09:45:00,146.73,146.78,146.08,146.17,55009.0,143.0057,143.0544,142.3722,142.4599,55009.0
2023-11-15 09:50:00,146.18,146.86,146.18,146.7,18935.0,142.4696,143.1324,142.4696,142.9764,18935.0
2023-11-15 09:55:00,146.72,146.87,146.51,146.59,29230.0,142.9959,143.1421,142.7913,142.8692,29230.0
2023-11-15 10:00:00,146.62,146.74,146.55,146.72,20225.0,142.8985,143.0154,142.8302,142.9959,20225.0
2023-11-15 10:05:00,146.7,146.78,146.58,146.58,27682.0,142.9764,143.0544,142.8595,142.8595,27682.0
2023-11-15 10:10:00,146.6,146.61,146.23,146.28,18714.0,142.879,142.8887,142.5184,142.5671,18714.0
2023-11-15 10:15:00,146.28,146.47,146.2,146.4,20461.0,142.5671,142.7523,142.4891,142.6841,20461.0
2023-11-15 10:20:00,146.4,146.4,146.05,146.08,15602.0,142.6841,142.6841,142.3429,142.3722,15602.0
2023-11-15 10:25:00,146.1,146.1,145.95,146.08,31803.0,142.3917,142.3917,142.2455,142.3722,31803.0
2023-11-15 10:30:00,146.09,146.24,146.0,146.05,28036.0,142.3819,142.5281,142.2942,142.3429,28036.0
2023-11-15 10:35:00,146.06,146.07,145.82,145.85,26268.0,142.3527,142.3624,142.1188,142.148,26268.0
2023-11-15 10:40:00,145.83,146.01,145.77,145.85,17739.0,142.1285,142.304,142.07,142.148,17739.0
2023-11-15 10:45:00,145.87,145.96,145.82,145.96,21178.0,142.1675,142.2552,142.1188,142.2552,21178.0
2023-11-15 10:50:00,145.97,146.03,145.83,145.92,30376.0,142.265,142.3234,142.1285,142.2162,30376.0
2023-11-15 10:55:00,145.93,146.15,145.92,146.0,20156.0,142.226,142.4404,142.2162,142.2942,20156.0
2023-11-15 11:00:00,146.0,146.12,145.82,145.9,31386.0,142.2942,142.4112,142.1188,142.1967,31386.0
2023-11-15 11:05:00,145.91,146.05,145.85,146.03,17297.0,142.2065,142.3429,142.148,142.3234,17297.0
2023-11-15 11:10:00,146.04,146.09,145.93,146.05,12474.0,142.3332,142.3819,142.226,142.3429,12474.0
2023-11-15 11:15:00,146.06,146.13,146.04,146.13,11953.0,142.3527,142.4209,142.3332,142.4209,11953.0
2023-11-15 11:20:00,146.14,146.16,145.99,146.15,16005.0,142.4307,142.4501,142.2845,142.4404,16005.0
2023-11-15 11:25:00,146.15,146.15,146.01,146.04,9187.0,142.4404,142.4404,142.304,142.3332,9187.0
2023-11-15 11:30:00,146.05,146.16,146.04,146.12,12989.0,142.3429,142.4501,142.3332,142.4112,12989.0
2023-11-15 11:35:00,146.11,146.11,145.95,146.03,8842.0,142.4014,142.4014,142.2455,142.3234,8842.0
2023-11-15 11:40:00,146.01,146.01,145.78,145.84,10220.0,142.304,142.304,142.0798,142.1383,10220.0
2023-11-15 11:45:00,145.87,146.06,145.86,146.06,14904.0,142.1675,142.3527,142.1578,142.3527,14904.0
2023-11-15 11:50:00,146.06,146.21,146.06,146.19,9272.0,142.3527,142.4989,142.3527,142.4794,9272.0
2023-11-15 11:55:00,146.19,146.38,146.18,146.36,11933.0,142.4794,142.6646,142.4696,142.6451,11933.0
2023-11-15 12:00:00,146.36,146.46,146.35,146.43,11966.0,142.6451,142.7425,142.6353,142.7133,11966.0
2023-11-15 12:05:00,146.43,146.44,146.24,146.3,12121.0,142.7133,142.723,142.5281,142.5866,12121.0
2023-11-15 12:10:00,146.34,146.52,146.34,146.47,16628.0,142.6256,142.801,142.6256,142.7523,16628.0
2023-11-15 12:15:00,146.46,146.47,146.31,146.44,18079.0,142.7425,142.7523,142.5963,142.723,18079.0
2023-11-15 12:20:00,146.44,146.45,146.34,146.44,11421.0,142.723,142.7328,142.6256,142.723,11421.0
2023-11-15 12:25:00,146.46,146.5,146.4,146.48,66233.0,142.7425,142.7815,142.6841,142.762,66233.0
2023-11-15 12:30:00,146.49,146.58,146.37,146.39,20544.0,142.7718,142.8595,142.6548,142.6743,20544.0
2023-11-15 12:35:00,146.36,146.56,146.36,146.55,17513.0,142.6451,142.84,142.6451,142.8302,17513.0
2023-11-15 12:40:00,146.53,146.6,146.4,146.47,12803.0,142.8108,142.879,142.6841,142.7523,12803.0
2023-11-15 12:45:00,146.49,146.51,146.44,146.5,13755.0,142.7718,142.7913,142.723,142.7815,13755.0
2023-11-15 12:50:00,146.5,146.51,146.43,146.49,9334.0,142.7815,142.7913,142.7133,142.7718,9334.0
2023-11-15 12:55:00,146.48,146.52,146.45,146.49,13298.0,142.762,142.801,142.7328,142.7718,13298.0
2023-11-15 13:00:00,146.48,146.58,146.43,146.46,26121.0,142.762,142.8595,142.7133,142.7425,26121.0
2023-11-15 13:05:00,146.45,146.68,146.44,146.68,19631.0,142.7328,142.9569,142.723,142.9569,19631.0
2023-11-15 13:10:00,146.69,146.81,146.65,146.78,26381.0,142.9667,143.0836,142.9277,143.0544,26381.0
2023-11-15 13:15:00,146.75,146.82,146.7,146.79,16504.0,143.0252,143.0934,142.9764,143.0642,16504.0
2023-11-15 13:20:00,146.76,146.85,146.76,146.82,12468.0,143.0349,143.1226,143.0349,143.0934,12468.0
2023-11-15 13:25:00,146.81,146.84,146.78,146.82,8108.0,143.0836,143.1129,143.0544,143.0934,8108.0
2023-11-15 13:30:00,146.82,146.84,146.77,146.84,7910.0,143.0934,143.1129,143.0447,143.1129,7910.0
2023-11-15 13:35:00,146.82,146.86,146.79,146.83,9162.0,143.0934,143.1324,143.0642,143.1031,9162.0
2023-11-15 13:40:00,146.85,146.93,146.83,146.9,13170.0,143.1226,143.2006,143.1031,143.1714,13170.0
2023-11-15 13:45:00,146.89,146.9,146.78,146.87,35652.0,143.1616,143.1714,143.0544,143.1421,35652.0
2023-11-15 13:50:00,146.85,146.88,146.71,146.8,22389.0,143.1226,143.1519,142.9862,143.0739,22389.0
2023-11-15 13:55:00,146.81,146.81,146.67,146.72,10732.0,143.0836,143.0836,142.9472,142.9959,10732.0
2023-11-15 14:00:00,146.72,146.75,146.64,146.75,10163.0,142.9959,143.0252,142.918,143.0252,10163.0
2023-11-15 14:05:00,146.76,146.83,146.76,146.83,24723.0,143.0349,143.1031,143.0349,143.1031,24723.0
2023-11-15 14:10:00,146.82,146.89,146.8,146.83,13451.0,143.0934,143.1616,143.0739,143.1031,13451.0
2023-11-15 14:15:00,146.81,146.91,146.78,146.84,66624.0,143.0836,143.1811,143.0544,143.1129,66624.0
2023-11-15 14:20:00,146.81,146.84,146.68,146.82,10367.0,143.0836,143.1129,142.9569,143.0934,10367.0
2023-11-15 14:25:00,146.8,146.8,146.7,146.71,12390.0,143.0739,143.0739,142.9764,142.9862,12390.0
2023-11-15 14:30:00,146.72,146.82,146.7,146.77,11690.0,142.9959,143.0934,142.9764,143.0447,11690.0
2023-11-15 14:35:00,146.75,146.81,146.7,146.78,14637.0,143.0252,143.0836,142.9764,143.0544,14637.0
2023-11-15 14:40:00,146.77,146.78,146.72,146.74,9048.0,143.0447,143.0544,142.9959,143.0154,9048.0
2023-11-15 14:45:00,146.74,146.77,146.55,146.6,36504.0,143.0154,143.0447,142.8302,142.879,36504.0
2023-11-15 14:50:00,146.59,146.62,146.51,146.55,11813.0,142.8692,142.8985,142.7913,142.8302,11813.0
2023-11-15 14:55:00,146.57,146.6,146.52,146.58,13255.0,142.8497,142.879,142.801,142.8595,13255.0
2023-11-15 15:00:00,146.56,146.61,146.49,146.57,24231.0,142.84,142.8887,142.7718,142.8497,24231.0
2023-11-15 15:05:00,146.54,146.81,146.54,146.7,24110.0,142.8205,143.0836,142.8205,142.9764,24110.0
2023-11-15 15:10:00,146.7,146.85,146.63,146.85,13995.0,142.9764,143.1226,142.9082,143.1226,13995.0
2023-11-15 15:15:00,146.86,146.93,146.81,146.88,20620.0,143.1324,143.2006,143.0836,143.1519,20620.0
2023-11-15 15:20:00,146.86,146.96,146.86,146.94,12687.0,143.1324,143.2298,143.1324,143.2103,12687.0
2023-11-15 15:25:00,146.95,147.02,146.91,146.95,25215.0,143.2201,143.2883,143.1811,143.2201,25215.0
2023-11-15 15:30:00,146.95,146.99,146.88,146.94,42566.0,143.2201,143.2591,143.1519,143.2103,42566.0
2023-11-15 15:35:00,146.96,147.0,146.88,146.99,24299.0,143.2298,143.2688,143.1519,143.2591,24299.0
2023-11-15 15:40:00,146.99,147.16,146.99,147.13,57389.0,143.2591,143.4248,143.2591,143.3955,57389.0
2023-11-15 15:45:00,147.13,147.15,147.0,147.05,69117.0,143.3955,143.415,143.2688,143.3176,69117.0
2023-11-15 15:50:00,147.07,147.16,147.02,147.09,83144.0,143.337,143.4248,143.2883,143.3565,83144.0
2023-11-15 15:55:00,147.09,147.32,147.08,147.17,305538.0,143.3565,143.5807,143.3468,143.4345,305538.0
2023-11-16 09:30:00,148.95,149.19,148.51,149.03,121541.0,145.1693,145.4032,144.7405,145.2473,121541.0
2023-11-16 09:35:00,149.01,149.29,148.81,148.94,37401.0,145.2278,145.5007,145.0329,145.1596,37401.0
2023-11-16 09:40:00,148.9,149.09,148.66,148.72,29138.0,145.1206,145.3058,144.8867,144.9452,29138.0
2023-11-16 09:45:00,148.77,148.95,148.66,148.82,29926.0,144.9939,145.1693,144.8867,145.0426,29926.0
2023-11-16 09:50:00,148.79,149.03,148.76,148.8,28428.0,145.0134,145.2473,144.9841,145.0231,28428.0
2023-11-16 09:55:00,148.73,148.84,148.46,148.47,23015.0,144.9549,145.0621,144.6918,144.7015,23015.0
2023-11-16 10:00:00,148.47,148.6,148.08,148.27,36085.0,144.7015,144.8282,144.3214,144.5066,36085.0
2023-11-16 10:05:00,148.26,148.46,148.2,148.22,67477.0,144.4968,144.6918,144.4384,144.4579,67477.0
2023-11-16 10:10:00,148.22,148.47,148.16,148.36,18712.0,144.4579,144.7015,144.3994,144.5943,18712.0
2023-11-16 10:15:00,148.37,148.65,148.35,148.56,33036.0,144.604,144.8769,144.5846,144.7892,33036.0
2023-11-16 10:20:00,148.62,148.76,148.47,148.53,21052.0,144.8477,144.9841,144.7015,144.76,21052.0
2023-11-16 10:25:00,148.54,148.55,148.38,148.53,21319.0,144.7697,144.7795,144.6138,144.76,21319.0
2023-11-16 10:30:00,148.54,148.57,148.34,148.44,23984.0,144.7697,144.799,144.5748,144.6723,23984.0
2023-11-16 10:35:00,148.45,148.61,148.38,148.54,13221.0,144.682,144.838,144.6138,144.7697,13221.0
2023-11-16 10:40:00,148.54,148.58,148.38,148.38,24276.0,144.7697,144.8087,144.6138,144.6138,24276.0
2023-11-16 10:45:00,148.44,148.56,148.4,148.46,20000.0,144.6723,144.7892,144.6333,144.6918,20000.0
2023-11-16 10:50:00,148.46,148.46,148.13,148.22,29778.0,144.6918,144.6918,144.3701,144.4579,29778.0
2023-11-16 10:55:00,148.22,148.27,148.14,148.18,25469.0,144.4579,144.5066,144.3799,144.4189,25469.0
2023-11-16 11:00:00,148.17,148.4,148.09,148.34,39778.0,144.4091,144.6333,144.3312,144.5748,39778.0
2023-11-16 11:05:00,148.36,148.38,148.09,148.11,20535.0,144.5943,144.6138,144.3312,144.3506,20535.0
2023-11-16 11:10:00,148.11,148.13,147.91,148.09,27551.0,144.3506,144.3701,144.1557,144.3312,27551.0
2023-11-16 11:15:00,148.08,148.09,147.82,147.88,17154.0,144.3214,144.3312,144.068,144.1265,17154.0
2023-11-16 11:20:00,147.87,148.07,147.81,148.03,31091.0,144.1167,144.3117,144.0583,144.2727,31091.0
2023-11-16 11:25:00,148.03,148.09,147.93,147.99,21290.0,144.2727,144.3312,144.1752,144.2337,21290.0
2023-11-16 11:30:00,148.0,148.0,147.86,147.89,24186.0,144.2434,144.2434,144.107,144.1362,24186.0
2023-11-16 11:35:00,147.89,147.91,147.75,147.77,12680.0,144.1362,144.1557,143.9998,144.0193,12680.0
2023-11-16 11:40:00,147.77,147.93,147.76,147.92,14721.0,144.0193,144.1752,144.0095,144.1655,14721.0
2023-11-16 11:45:00,147.93,148.09,147.89,148.03,19041.0,144.1752,144.3312,144.1362,144.2727,19041.0
2023-11-16 11:50:00,148.01,148.04,147.75,147.8,19965.0,144.2532,144.2824,143.9998,144.0485,19965.0
2023-11-16 11:55:00,147.78,147.78,147.69,147.75,19765.0,144.029,144.029,143.9413,143.9998,19765.0
2023-11-16 12:00:00,147.74,147.84,147.48,147.53,68804.0,143.99,144.0875,143.7366,143.7854,68804.0
2023-11-16 12:05:00,147.5,147.6,147.48,147.56,39648.0,143.7561,143.8536,143.7366,143.8146,39648.0
2023-11-16 12:10:00,147.55,147.55,147.39,147.4,29151.0,143.8049,143.8049,143.6489,143.6587,29151.0
2023-11-16 12:15:00,147.4,147.43,147.32,147.41,20872.0,143.6587,143.6879,143.5807,143.6684,20872.0
2023-11-16 12:20:00,147.37,147.57,147.34,147.44,17205.0,143.6294,143.8244,143.6002,143.6977,17205.0
2023-11-16 12:25:00,147.44,147.49,147.33,147.36,16167.0,143.6977,143.7464,143.5904,143.6197,16167.0
2023-11-16 12:30:00,147.34,147.42,147.26,147.37,13483.0,143.6002,143.6782,143.5222,143.6294,13483.0
2023-11-16 12:35:00,147.37,147.5,147.32,147.5,13961.0,143.6294,143.7561,143.5807,143.7561,13961.0
2023-11-16 12:40:00,147.52,147.56,147.44,147.56,18485.0,143.7756,143.8146,143.6977,143.8146,18485.0
2023-11-16 12:45:00,147.56,147.6,147.5,147.58,16648.0,143.8146,143.8536,143.7561,143.8341,16648.0
2023-11-16 12:50:00,147.6,147.75,147.59,147.72,27468.0,143.8536,143.9998,143.8438,143.9705,27468.0
2023-11-16 12:55:00,147.72,147.74,147.61,147.69,18683.0,143.9705,143.99,143.8633,143.9413,18683.0
2023-11-16 13:00:00,147.65,147.73,147.58,147.61,15103.0,143.9023,143.9803,143.8341,143.8633,15103.0
2023-11-16 13:05:00,147.59,147.67,147.58,147.63,17561.0,143.8438,143.9218,143.8341,143.8828,17561.0
2023-11-16 13:10:00,147.67,147.67,147.56,147.67,13771.0,143.9218,143.9218,143.8146,143.9218,13771.0
2023-11-16 13:15:00,147.69,147.78,147.55,147.6,9858.0,143.9413,144.029,143.8049,143.8536,9858.0
2023-11-16 13:20:00,147.59,147.67,147.58,147.6,14009.0,143.8438,143.9218,143.8341,143.8536,14009.0
2023-11-16 13:25:00,147.6,147.65,147.46,147.49,14434.0,143.8536,143.9023,143.7171,143.7464,14434.0
2023-11-16 13:30:00,147.5,147.53,147.31,147.32,22632.0,143.7561,143.7854,143.571,143.5807,22632.0
2023-11-16 13:35:00,147.28,147.4,147.26,147.31,12540.0,143.5417,143.6587,143.5222,143.571,12540.0
2023-11-16 13:40:00,147.28,147.3,147.22,147.29,9471.0,143.5417,143.5612,143.4832,143.5515,9471.0
2023-11-16 13:45:00,147.29,147.3,147.18,147.3,14421.0,143.5515,143.5612,143.4443,143.5612,14421.0
2023-11-16 13:50:00,147.3,147.33,147.18,147.22,9901.0,143.5612,143.5904,143.4443,143.4832,9901.0
2023-11-16 13:55:00,147.22,147.25,147.14,147.22,12057.0,143.4832,143.5125,143.4053,143.4832,12057.0
2023-11-16 14:00:00,147.22,147.37,147.19,147.3,14688.0,143.4832,143.6294,143.454,143.5612,14688.0
2023-11-16 14:05:00,147.28,147.38,147.28,147.34,12821.0,143.5417,143.6392,143.5417,143.6002,12821.0
2023-11-16 14:10:00,147.33,147.41,147.29,147.37,17078.0,143.5904,143.6684,143.5515,143.6294,17078.0
2023-11-16 14:15:00,147.36,147.5,147.32,147.42,134094.0,143.6197,143.7561,143.5807,143.6782,134094.0
2023-11-16 14:20:00,147.42,147.42,147.21,147.32,15008.0,143.6782,143.6782,143.4735,143.5807,15008.0
2023-11-16 14:25:00,147.31,147.31,147.19,147.28,11534.0,143.571,143.571,143.454,143.5417,11534.0
2023-11-16 14:30:00,147.27,147.34,147.16,147.2,12396.0,143.532,143.6002,143.4248,143.4637,12396.0
2023-11-16 14:35:00,147.23,147.24,147.12,147.17,10274.0,143.493,143.5027,143.3858,143.4345,10274.0
2023-11-16 14:40:00,147.15,147.35,147.15,147.35,17338.0,143.415,143.6099,143.415,143.6099,17338.0
2023-11-16 14:45:00,147.34,147.49,147.31,147.39,13541.0,143.6002,143.7464,143.571,143.6489,13541.0
2023-11-16 14:50:00,147.42,147.47,147.23,147.24,17470.0,143.6782,143.7269,143.493,143.5027,17470.0
2023-11-16 14:55:00,147.24,147.47,147.24,147.44,14953.0,143.5027,143.7269,143.5027,143.6977,14953.0
2023-11-16 15:00:00,147.45,147.52,147.42,147.49,18935.0,143.7074,143.7756,143.6782,143.7464,18935.0
2023-11-16 15:05:00,147.46,147.51,147.36,147.39,13501.0,143.7171,143.7659,143.6197,143.6489,13501.0
2023-11-16 15:10:00,147.4,147.42,147.19,147.28,25336.0,143.6587,143.6782,143.454,143.5417,25336.0
2023-11-16 15:15:00,147.29,147.3,147.17,147.25,31222.0,143.5515,143.5612,143.4345,143.5125,31222.0
2023-11-16 15:20:00,147.24,147.25,147.09,147.11,29136.0,143.5027,143.5125,143.3565,143.376,29136.0
2023-11-16 15:25:00,147.09,147.24,147.07,147.23,30569.0,143.3565,143.5027,143.337,143.493,30569.0
2023-11-16 15:30:00,147.24,147.48,147.23,147.48,28388.0,143.5027,143.7366,143.493,143.7366,28388.0
2023-11-16 15:35:00,147.47,147.51,147.36,147.4,24808.0,143.7269,143.7659,143.6197,143.6587,24808.0
2023-11-16 15:40:00,147.39,147.52,147.39,147.47,34674.0,143.6489,143.7756,143.6489,143.7269,34674.0
2023-11-16 15:45:00,147.46,147.49,147.32,147.39,42862.0,143.7171,143.7464,143.5807,143.6489,42862.0
2023-11-16 15:50:00,147.4,147.58,147.29,147.39,88423.0,143.6587,143.8341,143.5515,143.6489,88423.0
2023-11-16 15:55:00,147.38,147.56,147.34,147.51,173281.0,143.6392,143.8146,143.6002,143.7659,173281.0
2023-11-17 09:30:00,148.29,148.29,147.79,148.27,209723.0,144.5261,144.5261,144.0388,144.5066,209723.0
2023-11-17 09:35:00,148.28,148.48,147.93,148.12,16732.0,144.5163,144.7113,144.1752,144.3604,16732.0
2023-11-17 09:40:00,148.15,148.35,148.07,148.27,14462.0,144.3896,144.5846,144.3117,144.5066,14462.0
2023-11-17 09:45:00,148.23,148.57,148.15,148.15,37643.0,144.4676,144.799,144.3896,144.3896,37643.0
2023-11-17 09:50:00,148.2,148.34,148.01,148.02,18842.0,144.4384,144.5748,144.2532,144.2629,18842.0
2023-11-17 09:55:00,148.02,148.21,147.89,147.9,23830.0,144.2629,144.4481,144.1362,144.146,23830.0
2023-11-17 10:00:00,147.95,148.03,147.57,147.6,47560.0,144.1947,144.2727,143.8244,143.8536,47560.0
2023-11-17 10:05:00,147.6,147.62,147.4,147.45,36003.0,143.8536,143.8731,143.6587,143.7074,36003.0
2023-11-17 10:10:00,147.45,147.45,147.12,147.27,34934.0,143.7074,143.7074,143.3858,143.532,34934.0
2023-11-17 10:15:00,147.28,147.42,147.13,147.16,35720.0,143.5417,143.6782,143.3955,143.4248,35720.0
2023-11-17 10:20:00,147.16,147.52,147.12,147.44,28848.0,143.4248,143.7756,143.3858,143.6977,28848.0
2023-11-17 10:25:00,147.46,147.62,147.45,147.59,17081.0,143.7171,143.8731,143.7074,143.8438,17081.0
2023-11-17 10:30:00,147.58,147.61,147.34,147.42,32627.0,143.8341,143.8633,143.6002,143.6782,32627.0
2023-11-17 10:35:00,147.42,147.61,147.34,147.61,24512.0,143.6782,143.8633,143.6002,143.8633,24512.0
2023-11-17 10:40:00,147.65,147.77,147.55,147.73,15510.0,143.9023,144.0193,143.8049,143.9803,15510.0
2023-11-17 10:45:00,147.68,147.79,147.63,147.63,8824.0,143.9316,144.0388,143.8828,143.8828,8824.0
2023-11-17 10:50:00,147.63,147.74,147.55,147.74,8873.0,143.8828,143.99,143.8049,143.99,8873.0
2023-11-17 10:55:00,147.73,147.78,147.65,147.68,9120.0,143.9803,144.029,143.9023,143.9316,9120.0
2023-11-17 11:00:00,147.73,147.77,147.68,147.72,7668.0,143.9803,144.0193,143.9316,143.9705,7668.0
2023-11-17 11:05:00,147.74,147.81,147.6,147.66,12600.0,143.99,144.0583,143.8536,143.9121,12600.0
2023-11-17 11:10:00,147.71,147.74,147.62,147.62,13805.0,143.9608,143.99,143.8731,143.8731,13805.0
2023-11-17 11:15:00,147.59,147.63,147.4,147.46,6963.0,143.8438,143.8828,143.6587,143.7171,6963.0
2023-11-17 11:20:00,147.48,147.63,147.46,147.63,10873.0,143.7366,143.8828,143.7171,143.8828,10873.0
2023-11-17 11:25:00,147.63,147.63,147.45,147.49,13179.0,143.8828,143.8828,143.7074,143.7464,13179.0
2023-11-17 11:30:00,147.47,147.52,147.39,147.47,10325.0,143.7269,143.7756,143.6489,143.7269,10325.0
2023-11-17 11:35:00,147.48,147.67,147.48,147.57,7947.0,143.7366,143.9218,143.7366,143.8244,7947.0
2023-11-17 11:40:00,147.54,147.62,147.46,147.59,8300.0,143.7951,143.8731,143.7171,143.8438,8300.0
2023-11-17 11:45:00,147.57,147.57,147.43,147.43,8772.0,143.8244,143.8244,143.6879,143.6879,8772.0
2023-11-17 11:50:00,147.44,147.57,147.42,147.53,10325.0,143.6977,143.8244,143.6782,143.7854,10325.0
2023-11-17 11:55:00,147.54,147.62,147.53,147.55,10894.0,143.7951,143.8731,143.7854,143.8049,10894.0
2023-11-17 12:00:00,147.54,147.56,147.44,147.47,9216.0,143.7951,143.8146,143.6977,143.7269,9216.0
2023-11-17 12:05:00,147.45,147.48,147.38,147.46,8764.0,143.7074,143.7366,143.6392,143.7171,8764.0
2023-11-17 12:10:00,147.47,147.6,147.47,147.6,7602.0,143.7269,143.8536,143.7269,143.8536,7602.0
2023-11-17 12:15:00,147.59,147.69,147.54,147.63,18114.0,143.8438,143.9413,143.7951,143.8828,18114.0
2023-11-17 12:20:00,147.6,147.61,147.54,147.55,7752.0,143.8536,143.8633,143.7951,143.8049,7752.0
2023-11-17 12:25:00,147.55,147.55,147.42,147.43,7761.0,143.8049,143.8049,143.6782,143.6879,7761.0
2023-11-17 12:30:00,147.41,147.44,147.38,147.39,6493.0,143.6684,143.6977,143.6392,143.6489,6493.0
2023-11-17 12:35:00,147.45,147.5,147.29,147.29,9527.0,143.7074,143.7561,143.5515,143.5515,9527.0
2023-11-17 12:40:00,147.3,147.35,147.26,147.34,16808.0,143.5612,143.6099,143.5222,143.6002,16808.0
2023-11-17 12:45:00,147.33,147.4,147.3,147.35,11043.0,143.5904,143.6587,143.5612,143.6099,11043.0
2023-11-17 12:50:00,147.32,147.4,147.25,147.36,11164.0,143.5807,143.6587,143.5125,143.6197,11164.0
2023-11-17 12:55:00,147.34,147.37,147.3,147.34,8592.0,143.6002,143.6294,143.5612,143.6002,8592.0
2023-11-17 13:00:00,147.36,147.36,147.26,147.27,11415.0,143.6197,143.6197,143.5222,143.532,11415.0
2023-11-17 13:05:00,147.3,147.31,147.23,147.31,9654.0,143.5612,143.571,143.493,143.571,9654.0
2023-11-17 13:10:00,147.31,147.31,147.19,147.3,12169.0,143.571,143.571,143.454,143.5612,12169.0
2023-11-17 13:15:00,147.29,147.37,147.26,147.32,15087.0,143.5515,143.6294,143.5222,143.5807,15087.0
2023-11-17 13:20:00,147.32,147.42,147.31,147.42,9054.0,143.5807,143.6782,143.571,143.6782,9054.0
2023-11-17 13:25:00,147.43,147.45,147.34,147.39,6993.0,143.6879,143.7074,143.6002,143.6489,6993.0
2023-11-17 13:30:00,147.41,147.48,147.38,147.47,7664.0,143.6684,143.7366,143.6392,143.7269,7664.0
2023-11-17 13:35:00,147.47,147.52,147.41,147.44,12293.0,143.7269,143.7756,143.6684,143.6977,12293.0
2023-11-17 13:40:00,147.44,147.48,147.39,147.42,12561.0,143.6977,143.7366,143.6489,143.6782,12561.0
2023-11-17 13:45:00,147.43,147.45,147.29,147.4,11994.0,143.6879,143.7074,143.5515,143.6587,11994.0
2023-11-17 13:50:00,147.4,147.51,147.35,147.35,9236.0,143.6587,143.7659,143.6099,143.6099,9236.0
2023-11-17 13:55:00,147.37,147.48,147.32,147.48,13428.0,143.6294,143.7366,143.5807,143.7366,13428.0
2023-11-17 14:00:00,147.5,147.57,147.4,147.55,15388.0,143.7561,143.8244,143.6587,143.8049,15388.0
2023-11-17 14:05:00,147.56,147.78,147.53,147.76,12278.0,143.8146,144.029,143.7854,144.0095,12278.0
2023-11-17 14:10:00,147.76,147.8,147.56,147.56,13109.0,144.0095,144.0485,143.8146,143.8146,13109.0
2023-11-17 14:15:00,147.56,147.57,147.46,147.49,16446.0,143.8146,143.8244,143.7171,143.7464,16446.0
2023-11-17 14:20:00,147.5,147.51,147.38,147.39,19759.0,143.7561,143.7659,143.6392,143.6489,19759.0
2023-11-17 14:25:00,147.39,147.42,147.33,147.4,15364.0,143.6489,143.6782,143.5904,143.6587,15364.0
2023-11-17 14:30:00,147.41,147.41,147.31,147.39,15669.0,143.6684,143.6684,143.571,143.6489,15669.0
2023-11-17 14:35:00,147.39,147.45,147.33,147.34,16914.0,143.6489,143.7074,143.5904,143.6002,16914.0
2023-11-17 14:40:00,147.34,147.36,147.25,147.29,18381.0,143.6002,143.6197,143.5125,143.5515,18381.0
2023-11-17 14:45:00,147.3,147.3,147.22,147.27,17633.0,143.5612,143.5612,143.4832,143.532,17633.0
2023-11-17 14:50:00,147.26,147.28,147.17,147.23,19978.0,143.5222,143.5417,143.4345,143.493,19978.0
2023-11-17 14:55:00,147.23,147.28,147.19,147.27,17999.0,143.493,143.5417,143.454,143.532,17999.0
2023-11-17 15:00:00,147.28,147.39,147.18,147.39,20185.0,143.5417,143.6489,143.4443,143.6489,20185.0
2023-11-17 15:05:00,147.39,147.47,147.39,147.44,12243.0,143.6489,143.7269,143.6489,143.6977,12243.0
2023-11-17 15:10:00,147.44,147.44,147.26,147.31,21810.0,143.6977,143.6977,143.5222,143.571,21810.0
2023-11-17 15:15:00,147.29,147.38,147.28,147.36,19781.0,143.5515,143.6392,143.5417,143.6197,19781.0
2023-11-17 15:20:00,147.35,147.4,147.31,147.4,15520.0,143.6099,143.6587,143.571,143.6587,15520.0
2023-11-17 15:25:00,147.38,147.53,147.38,147.53,25279.0,143.6392,143.7854,143.6392,143.7854,25279.0
2023-11-17 15:30:00,147.53,147.55,147.47,147.51,32110.0,143.7854,143.8049,143.7269,143.7659,32110.0
2023-11-17 15:35:00,147.52,147.53,147.34,147.43,30756.0,143.7756,143.7854,143.6002,143.6879,30756.0
2023-11-17 15:40:00,147.43,147.43,147.34,147.39,40308.0,143.6879,143.6879,143.6002,143.6489,40308.0
2023-11-17 15:45:00,147.38,147.51,147.36,147.43,51937.0,143.6392,143.7659,143.6197,143.6879,51937.0
2023-11-17 15:50:00,147.46,147.67,147.32,147.56,69902.0,143.7171,143.9218,143.5807,143.8146,69902.0
2023-11-17 15:55:00,147.57,147.74,147.57,147.71,127977.0,143.8244,143.99,143.8244,143.9608,127977.0
2023-11-20 09:30:00,147.55,148.39,147.55,148.34,82566.0,143.8049,144.6235,143.8049,144.5748,82566.0
2023-11-20 09:35:00,148.35,148.52,147.97,147.97,10966.0,144.5846,144.7502,144.2142,144.2142,10966.0
2023-11-20 09:40:00,148.02,148.06,147.54,147.54,17457.0,144.2629,144.3019,143.7951,143.7951,17457.0
2023-11-20 09:45:00,147.62,147.63,147.33,147.49,18653.0,143.8731,143.8828,143.5904,143.7464,18653.0
2023-11-20 09:50:00,147.44,147.74,147.4,147.49,23941.0,143.6977,143.99,143.6587,143.7464,23941.0
2023-11-20 09:55:00,147.47,147.47,147.27,147.34,11104.0,143.7269,143.7269,143.532,143.6002,11104.0
2023-11-20 10:00:00,147.28,147.52,147.28,147.45,29405.0,143.5417,143.7756,143.5417,143.7074,29405.0
2023-11-20 10:05:00,147.46,147.69,147.37,147.64,18886.0,143.7171,143.9413,143.6294,143.8926,18886.0
2023-11-20 10:10:00,147.6,147.6,147.34,147.46,15303.0,143.8536,143.8536,143.6002,143.7171,15303.0
2023-11-20 10:15:00,147.43,147.52,147.39,147.43,13752.0,143.6879,143.7756,143.6489,143.6879,13752.0
2023-11-20 10:20:00,147.39,147.49,147.24,147.44,18660.0,143.6489,143.7464,143.5027,143.6977,18660.0
2023-11-20 10:25:00,147.43,147.74,147.4,147.57,14978.0,143.6879,143.99,143.6587,143.8244,14978.0
2023-11-20 10:30:00,147.51,147.51,147.27,147.39,23202.0,143.7659,143.7659,143.532,143.6489,23202.0
2023-11-20 10:35:00,147.35,147.47,147.31,147.37,17613.0,143.6099,143.7269,143.571,143.6294,17613.0
2023-11-20 10:40:00,147.33,147.45,147.25,147.27,14608.0,143.5904,143.7074,143.5125,143.532,14608.0
2023-11-20 10:45:00,147.28,147.45,147.27,147.44,10365.0,143.5417,143.7074,143.532,143.6977,10365.0
2023-11-20 10:50:00,147.41,147.59,147.41,147.47,7583.0,143.6684,143.8438,143.6684,143.7269,7583.0
2023-11-20 10:55:00,147.47,147.58,147.45,147.56,18359.0,143.7269,143.8341,143.7074,143.8146,18359.0
2023-11-20 11:00:00,147.56,147.82,147.56,147.75,15767.0,143.8146,144.068,143.8146,143.9998,15767.0
2023-11-20 11:05:00,147.76,147.84,147.67,147.74,15217.0,144.0095,144.0875,143.9218,143.99,15217.0
2023-11-20 11:10:00,147.73,147.81,147.63,147.7,15423.0,143.9803,144.0583,143.8828,143.9511,15423.0
2023-11-20 11:15:00,147.68,147.83,147.67,147.83,7023.0,143.9316,144.0778,143.9218,144.0778,7023.0
2023-11-20 11:20:00,147.83,147.83,147.69,147.81,13791.0,144.0778,144.0778,143.9413,144.0583,13791.0
2023-11-20 11:25:00,147.82,148.06,147.81,148.03,12737.0,144.068,144.3019,144.0583,144.2727,12737.0
2023-11-20 11:30:00,148.01,148.04,147.79,147.8,10854.0,144.2532,144.2824,144.0388,144.0485,10854.0
2023-11-20 11:35:00,147.77,147.82,147.7,147.7,10318.0,144.0193,144.068,143.9511,143.9511,10318.0
2023-11-20 11:40:00,147.73,147.85,147.67,147.85,16209.0,143.9803,144.0972,143.9218,144.0972,16209.0
2023-11-20 11:45:00,147.83,147.95,147.8,147.92,8559.0,144.0778,144.1947,144.0485,144.1655,8559.0
2023-11-20 11:50:00,147.95,147.97,147.89,147.94,7782.0,144.1947,144.2142,144.1362,144.185,7782.0
2023-11-20 11:55:00,147.92,147.92,147.8,147.81,15213.0,144.1655,144.1655,144.0485,144.0583,15213.0
2023-11-20 12:00:00,147.8,148.01,147.8,148.01,8788.0,144.0485,144.2532,144.0485,144.2532,8788.0
2023-11-20 12:05:00,148.0,148.0,147.87,147.89,14828.0,144.2434,144.2434,144.1167,144.1362,14828.0
2023-11-20 12:10:00,147.9,148.08,147.88,148.04,13963.0,144.146,144.3214,144.1265,144.2824,13963.0
2023-11-20 12:15:00,148.03,148.12,148.0,148.0,4629.0,144.2727,144.3604,144.2434,144.2434,4629.0
2023-11-20 12:20:00,148.01,148.01,147.81,147.91,16010.0,144.2532,144.2532,144.0583,144.1557,16010.0
2023-11-20 12:25:00,147.9,147.9,147.81,147.86,10413.0,144.146,144.146,144.0583,144.107,10413.0
2023-11-20 12:30:00,147.88,147.92,147.83,147.88,7774.0,144.1265,144.1655,144.0778,144.1265,7774.0
2023-11-20 12:35:00,147.89,147.99,147.83,147.98,6644.0,144.1362,144.2337,144.0778,144.2239,6644.0
2023-11-20 12:40:00,148.0,148.02,147.9,147.95,6309.0,144.2434,144.2629,144.146,144.1947,6309.0
2023-11-20 12:45:00,147.96,148.03,147.96,148.02,5607.0,144.2045,144.2727,144.2045,144.2629,5607.0
2023-11-20 12:50:00,148.02,148.04,147.9,147.95,7631.0,144.2629,144.2824,144.146,144.1947,7631.0
2023-11-20 12:55:00,147.93,147.97,147.91,147.95,6345.0,144.1752,144.2142,144.1557,144.1947,6345.0
2023-11-20 13:00:00,147.95,148.31,147.94,148.31,12552.0,144.1947,144.5456,144.185,144.5456,12552.0
2023-11-20 13:05:00,148.29,148.29,148.0,148.13,11690.0,144.5261,144.5261,144.2434,144.3701,11690.0
2023-11-20 13:10:00,148.15,148.19,148.02,148.15,10746.0,144.3896,144.4286,144.2629,144.3896,10746.0
2023-11-20 13:15:00,148.14,148.17,148.08,148.11,7325.0,144.3799,144.4091,144.3214,144.3506,7325.0
2023-11-20 13:20:00,148.12,148.17,147.99,148.15,8049.0,144.3604,144.4091,144.2337,144.3896,8049.0
2023-11-20 13:25:00,148.15,148.21,148.11,148.11,7975.0,144.3896,144.4481,144.3506,144.3506,7975.0
2023-11-20 13:30:00,148.14,148.22,148.14,148.22,5742.0,144.3799,144.4579,144.3799,144.4579,5742.0
2023-11-20 13:35:00,148.22,148.23,148.16,148.18,7353.0,144.4579,144.4676,144.3994,144.4189,7353.0
2023-11-20 13:40:00,148.17,148.35,148.17,148.33,7098.0,144.4091,144.5846,144.4091,144.5651,7098.0
2023-11-20 13:45:00,148.33,148.33,148.19,148.26,12970.0,144.5651,144.5651,144.4286,144.4968,12970.0
2023-11-20 13:50:00,148.28,148.36,148.25,148.35,13710.0,144.5163,144.5943,144.4871,144.5846,13710.0
2023-11-20 13:55:00,148.35,148.4,148.34,148.4,3377.0,144.5846,144.6333,144.5748,144.6333,3377.0
2023-11-20 14:00:00,148.39,148.4,148.23,148.26,10973.0,144.6235,144.6333,144.4676,144.4968,10973.0
2023-11-20 14:05:00,148.25,148.32,148.24,148.31,6642.0,144.4871,144.5553,144.4773,144.5456,6642.0
2023-11-20 14:10:00,148.32,148.35,148.2,148.22,14178.0,144.5553,144.5846,144.4384,144.4579,14178.0
2023-11-20 14:15:00,148.22,148.33,148.22,148.31,9352.0,144.4579,144.5651,144.4579,144.5456,9352.0
2023-11-20 14:20:00,148.33,148.45,148.29,148.44,8113.0,144.5651,144.682,144.5261,144.6723,8113.0
2023-11-20 14:25:00,148.44,148.46,148.33,148.33,9940.0,144.6723,144.6918,144.5651,144.5651,9940.0
2023-11-20 14:30:00,148.34,148.35,148.29,148.32,10485.0,144.5748,144.5846,144.5261,144.5553,10485.0
2023-11-20 14:35:00,148.32,148.39,148.32,148.33,3189.0,144.5553,144.6235,144.5553,144.5651,3189.0
2023-11-20 14:40:00,148.33,148.44,148.31,148.42,5589.0,144.5651,144.6723,144.5456,144.6528,5589.0
2023-11-20 14:45:00,148.41,148.46,148.36,148.36,4674.0,144.643,144.6918,144.5943,144.5943,4674.0
2023-11-20 14:50:00,148.36,148.39,148.3,148.37,6830.0,144.5943,144.6235,144.5358,144.604,6830.0
2023-11-20 14:55:00,148.38,148.59,148.37,148.5,11452.0,144.6138,144.8185,144.604,144.7307,11452.0
2023-11-20 15:00:00,148.49,148.58,148.37,148.51,31761.0,144.721,144.8087,144.604,144.7405,31761.0
2023-11-20 15:05:00,148.54,148.55,148.4,148.52,24400.0,144.7697,144.7795,144.6333,144.7502,24400.0
2023-11-20 15:10:00,148.5,148.57,148.46,148.5,21461.0,144.7307,144.799,144.6918,144.7307,21461.0
2023-11-20 15:15:00,148.53,148.74,148.5,148.72,19217.0,144.76,144.9647,144.7307,144.9452,19217.0
2023-11-20 15:20:00,148.71,148.83,148.68,148.83,16189.0,144.9354,145.0524,144.9062,145.0524,16189.0
2023-11-20 15:25:00,148.83,148.85,148.78,148.82,19510.0,145.0524,145.0719,145.0036,145.0426,19510.0
2023-11-20 15:30:00,148.82,148.88,148.8,148.88,23778.0,145.0426,145.1011,145.0231,145.1011,23778.0
2023-11-20 15:35:00,148.89,148.93,148.87,148.91,17737.0,145.1109,145.1498,145.0914,145.1303,17737.0
2023-11-20 15:40:00,148.9,148.91,148.82,148.86,46180.0,145.1206,145.1303,145.0426,145.0816,46180.0
2023-11-20 15:45:00,148.87,148.88,148.68,148.78,42298.0,145.0914,145.1011,144.9062,145.0036,42298.0
2023-11-20 15:50:00,148.76,148.79,148.39,148.49,80498.0,144.9841,145.0134,144.6235,144.721,80498.0
2023-11-20 15:55:00,148.49,148.54,148.31,148.5,204835.0,144.721,144.7697,144.5456,144.7307,204835.0
2023-11-21 09:30:00,149.43,149.45,148.57,148.83,63208.0,145.6371,145.6566,144.799,145.0524,63208.0
2023-11-21 09:35:00,148.92,149.08,148.63,148.7,23799.0,145.1401,145.296,144.8574,144.9257,23799.0
2023-11-21 09:40:00,148.72,148.77,148.4,148.53,10926.0,144.9452,144.9939,144.6333,144.76,10926.0
2023-11-21 09:45:00,148.59,148.92,148.51,148.68,16413.0,144.8185,145.1401,144.7405,144.9062,16413.0
2023-11-21 09:50:00,148.7,148.74,148.55,148.56,19553.0,144.9257,144.9647,144.7795,144.7892,19553.0
2023-11-21 09:55:00,148.51,148.75,148.41,148.67,19350.0,144.7405,144.9744,144.643,144.8964,19350.0
2023-11-21 10:00:00,148.61,148.66,148.44,148.52,13800.0,144.838,144.8867,144.6723,144.7502,13800.0
2023-11-21 10:05:00,148.51,148.51,148.31,148.46,12698.0,144.7405,144.7405,144.5456,144.6918,12698.0
2023-11-21 10:10:00,148.42,148.45,148.28,148.37,12336.0,144.6528,144.682,144.5163,144.604,12336.0
2023-11-21 10:15:00,148.38,148.38,148.14,148.28,16852.0,144.6138,144.6138,144.3799,144.5163,16852.0
2023-11-21 10:20:00,148.25,148.37,148.23,148.36,7892.0,144.4871,144.604,144.4676,144.5943,7892.0
2023-11-21 10:25:00,148.37,148.47,148.36,148.47,11033.0,144.604,144.7015,144.5943,144.7015,11033.0
2023-11-21 10:30:00,148.48,148.65,148.45,148.63,9293.0,144.7113,144.8769,144.682,144.8574,9293.0
2023-11-21 10:35:00,148.61,148.68,148.45,148.68,15464.0,144.838,144.9062,144.682,144.9062,15464.0
2023-11-21 10:40:00,148.64,148.65,148.44,148.49,16808.0,144.8672,144.8769,144.6723,144.721,16808.0
2023-11-21 10:45:00,148.51,148.63,148.46,148.62,7438.0,144.7405,144.8574,144.6918,144.8477,7438.0
2023-11-21 10:50:00,148.61,148.7,148.6,148.63,12010.0,144.838,144.9257,144.8282,144.8574,12010.0
2023-11-21 10:55:00,148.63,148.64,148.45,148.48,15226.0,144.8574,144.8672,144.682,144.7113,15226.0
2023-11-21 11:00:00,148.46,148.47,148.36,148.41,24851.0,144.6918,144.7015,144.5943,144.643,24851.0
2023-11-21 11:05:00,148.45,148.45,148.34,148.38,11246.0,144.682,144.682,144.5748,144.6138,11246.0
2023-11-21 11:10:00,148.38,148.45,148.23,148.4,31788.0,144.6138,144.682,144.4676,144.6333,31788.0
2023-11-21 11:15:00,148.39,148.4,148.28,148.28,28278.0,144.6235,144.6333,144.5163,144.5163,28278.0
2023-11-21 11:20:00,148.31,148.5,148.31,148.48,27883.0,144.5456,144.7307,144.5456,144.7113,27883.0
2023-11-21 11:25:00,148.51,148.74,148.44,148.69,23449.0,144.7405,144.9647,144.6723,144.9159,23449.0
2023-11-21 11:30:00,148.7,148.7,148.52,148.53,15450.0,144.9257,144.9257,144.7502,144.76,15450.0
2023-11-21 11:35:00,148.5,148.59,148.45,148.52,14759.0,144.7307,144.8185,144.682,144.7502,14759.0
2023-11-21 11:40:00,148.51,148.56,148.49,148.54,5879.0,144.7405,144.7892,144.721,144.7697,5879.0
2023-11-21 11:45:00,148.53,148.56,148.49,148.53,7850.0,144.76,144.7892,144.721,144.76,7850.0
2023-11-21 11:50:00,148.55,148.57,148.51,148.56,6301.0,144.7795,144.799,144.7405,144.7892,6301.0
2023-11-21 11:55:00,148.54,148.58,148.43,148.54,11196.0,144.7697,144.8087,144.6625,144.7697,11196.0
2023-11-21 12:00:00,148.54,148.58,148.52,148.52,7450.0,144.7697,144.8087,144.7502,144.7502,7450.0
2023-11-21 12:05:00,148.53,148.68,148.53,148.64,14790.0,144.76,144.9062,144.76,144.8672,14790.0
2023-11-21 12:10:00,148.62,148.72,148.52,148.68,9419.0,144.8477,144.9452,144.7502,144.9062,9419.0
2023-11-21 12:15:00,148.7,148.74,148.55,148.56,7246.0,144.9257,144.9647,144.7795,144.7892,7246.0
2023-11-21 12:20:00,148.6,148.7,148.6,148.6,7572.0,144.8282,144.9257,144.8282,144.8282,7572.0
2023-11-21 12:25:00,148.62,148.67,148.54,148.54,13271.0,144.8477,144.8964,144.7697,144.7697,13271.0
2023-11-21 12:30:00,148.56,148.68,148.55,148.68,8305.0,144.7892,144.9062,144.7795,144.9062,8305.0
2023-11-21 12:35:00,148.67,148.7,148.62,148.69,9824.0,144.8964,144.9257,144.8477,144.9159,9824.0
2023-11-21 12:40:00,148.69,148.79,148.64,148.77,17151.0,144.9159,145.0134,144.8672,144.9939,17151.0
2023-11-21 12:45:00,148.77,148.81,148.66,148.7,9185.0,144.9939,145.0329,144.8867,144.9257,9185.0
2023-11-21 12:50:00,148.7,148.74,148.67,148.69,9753.0,144.9257,144.9647,144.8964,144.9159,9753.0
2023-11-21 12:55:00,148.68,148.71,148.65,148.65,9340.0,144.9062,144.9354,144.8769,144.8769,9340.0
2023-11-21 13:00:00,148.68,148.68,148.5,148.62,10400.0,144.9062,144.9062,144.7307,144.8477,10400.0
2023-11-21 13:05:00,148.64,148.64,148.53,148.53,8222.0,144.8672,144.8672,144.76,144.76,8222.0
2023-11-21 13:10:00,148.5,148.57,148.48,148.54,5444.0,144.7307,144.799,144.7113,144.7697,5444.0
2023-11-21 13:15:00,148.53,148.55,148.47,148.5,8349.0,144.76,144.7795,144.7015,144.7307,8349.0
2023-11-21 13:20:00,148.52,148.57,148.5,148.53,9471.0,144.7502,144.799,144.7307,144.76,9471.0
2023-11-21 13:25:00,148.51,148.53,148.49,148.51,8993.0,144.7405,144.76,144.721,144.7405,8993.0
2023-11-21 13:30:00,148.53,148.56,148.5,148.52,6100.0,144.76,144.7892,144.7307,144.7502,6100.0
2023-11-21 13:35:00,148.51,148.57,148.48,148.55,7523.0,144.7405,144.799,144.7113,144.7795,7523.0
2023-11-21 13:40:00,148.55,148.59,148.52,148.54,7942.0,144.7795,144.8185,144.7502,144.7697,7942.0
2023-11-21 13:45:00,148.53,148.62,148.53,148.61,8526.0,144.76,144.8477,144.76,144.838,8526.0
2023-11-21 13:50:00,148.59,148.73,148.59,148.7,11560.0,144.8185,144.9549,144.8185,144.9257,11560.0
2023-11-21 13:55:00,148.71,148.75,148.59,148.63,8563.0,144.9354,144.9744,144.8185,144.8574,8563.0
2023-11-21 14:00:00,148.61,148.77,148.61,148.74,8868.0,144.838,144.9939,144.838,144.9647,8868.0
2023-11-21 14:05:00,148.72,148.73,148.66,148.71,8233.0,144.9452,144.9549,144.8867,144.9354,8233.0
2023-11-21 14:10:00,148.69,148.72,148.63,148.71,4044.0,144.9159,144.9452,144.8574,144.9354,4044.0
2023-11-21 14:15:00,148.75,148.78,148.69,148.7,5422.0,144.9744,145.0036,144.9159,144.9257,5422.0
2023-11-21 14:20:00,148.73,148.77,148.67,148.68,6236.0,144.9549,144.9939,144.8964,144.9062,6236.0
2023-11-21 14:25:00,148.67,148.71,148.65,148.68,11277.0,144.8964,144.9354,144.8769,144.9062,11277.0
2023-11-21 14:30:00,148.69,148.7,148.65,148.68,6122.0,144.9159,144.9257,144.8769,144.9062,6122.0
2023-11-21 14:35:00,148.71,148.72,148.64,148.67,8254.0,144.9354,144.9452,144.8672,144.8964,8254.0
2023-11-21 14:40:00,148.65,148.77,148.62,148.77,16309.0,144.8769,144.9939,144.8477,144.9939,16309.0
2023-11-21 14:45:00,148.77,148.78,148.64,148.67,13146.0,144.9939,145.0036,144.8672,144.8964,13146.0
2023-11-21 14:50:00,148.66,148.68,148.61,148.67,12654.0,144.8867,144.9062,144.838,144.8964,12654.0
2023-11-21 14:55:00,148.67,148.83,148.67,148.82,8134.0,144.8964,145.0524,144.8964,145.0426,8134.0
2023-11-21 15:00:00,148.82,148.93,148.8,148.87,14953.0,145.0426,145.1498,145.0231,145.0914,14953.0
2023-11-21 15:05:00,148.85,148.91,148.82,148.91,14410.0,145.0719,145.1303,145.0426,145.1303,14410.0
2023-11-21 15:10:00,148.91,148.94,148.83,148.84,20089.0,145.1303,145.1596,145.0524,145.0621,20089.0
2023-11-21 15:15:00,148.84,148.88,148.79,148.79,18469.0,145.0621,145.1011,145.0134,145.0134,18469.0
2023-11-21 15:20:00,148.78,148.78,148.65,148.75,25346.0,145.0036,145.0036,144.8769,144.9744,25346.0
2023-11-21 15:25:00,148.75,148.83,148.73,148.78,27828.0,144.9744,145.0524,144.9549,145.0036,27828.0
2023-11-21 15:30:00,148.77,148.77,148.5,148.53,25282.0,144.9939,144.9939,144.7307,144.76,25282.0
2023-11-21 15:35:00,148.52,148.64,148.5,148.59,25753.0,144.7502,144.8672,144.7307,144.8185,25753.0
2023-11-21 15:40:00,148.57,148.66,148.54,148.66,43167.0,144.799,144.8867,144.7697,144.8867,43167.0
2023-11-21 15:45:00,148.66,148.66,148.56,148.62,30928.0,144.8867,144.8867,144.7892,144.8477,30928.0
2023-11-21 15:50:00,148.6,148.68,148.44,148.62,68131.0,144.8282,144.9062,144.6723,144.8477,68131.0
2023-11-21 15:55:00,148.61,148.69,148.46,148.65,173709.0,144.838,144.9159,144.6918,144.8769,173709.0
2023-11-22 09:30:00,148.93,149.37,148.67,149.08,75479.0,145.1498,145.5787,144.8964,145.296,75479.0
2023-11-22 09:35:00,149.06,149.6,148.92,149.24,35402.0,145.2765,145.8028,145.1401,145.452,35402.0
2023-11-22 09:40:00,149.34,149.34,148.84,149.14,40298.0,145.5494,145.5494,145.0621,145.3545,40298.0
2023-11-22 09:45:00,149.14,149.38,149.08,149.25,30595.0,145.3545,145.5884,145.296,145.4617,30595.0
2023-11-22 09:50:00,149.24,149.43,149.18,149.28,31751.0,145.452,145.6371,145.3935,145.491,31751.0
2023-11-22 09:55:00,149.32,149.44,149.1,149.3,31854.0,145.5299,145.6469,145.3155,145.5104,31854.0
2023-11-22 10:00:00,149.26,149.38,149.15,149.23,17228.0,145.4715,145.5884,145.3643,145.4422,17228.0
2023-11-22 10:05:00,149.23,149.38,149.15,149.26,32767.0,145.4422,145.5884,145.3643,145.4715,32767.0
2023-11-22 10:10:00,149.3,149.38,149.24,149.29,19457.0,145.5104,145.5884,145.452,145.5007,19457.0
2023-11-22 10:15:00,149.31,149.41,149.28,149.37,18369.0,145.5202,145.6177,145.491,145.5787,18369.0
2023-11-22 10:20:00,149.35,149.46,149.28,149.36,28790.0,145.5592,145.6664,145.491,145.5689,28790.0
2023-11-22 10:25:00,149.34,149.48,149.28,149.47,48611.0,145.5494,145.6859,145.491,145.6761,48611.0
2023-11-22 10:30:00,149.48,149.49,149.35,149.43,23641.0,145.6859,145.6956,145.5592,145.6371,23641.0
2023-11-22 10:35:00,149.42,149.47,149.18,149.18,14908.0,145.6274,145.6761,145.3935,145.3935,14908.0
2023-11-22 10:40:00,149.17,149.3,149.07,149.17,10508.0,145.3837,145.5104,145.2863,145.3837,10508.0
2023-11-22 10:45:00,149.2,149.37,149.15,149.22,10896.0,145.413,145.5787,145.3643,145.4325,10896.0
2023-11-22 10:50:00,149.19,149.28,149.15,149.19,13644.0,145.4032,145.491,145.3643,145.4032,13644.0
2023-11-22 10:55:00,149.19,149.25,149.01,149.25,17314.0,145.4032,145.4617,145.2278,145.4617,17314.0
2023-11-22 11:00:00,149.23,149.27,149.09,149.27,12362.0,145.4422,145.4812,145.3058,145.4812,12362.0
2023-11-22 11:05:00,149.29,149.39,149.25,149.3,11314.0,145.5007,145.5982,145.4617,145.5104,11314.0
2023-11-22 11:10:00,149.32,149.47,149.31,149.46,7380.0,145.5299,145.6761,145.5202,145.6664,7380.0
2023-11-22 11:15:00,149.46,149.48,149.35,149.41,7836.0,145.6664,145.6859,145.5592,145.6177,7836.0
2023-11-22 11:20:00,149.41,149.44,149.31,149.42,6866.0,145.6177,145.6469,145.5202,145.6274,6866.0
2023-11-22 11:25:00,149.4,149.42,149.3,149.32,11261.0,145.6079,145.6274,145.5104,145.5299,11261.0
2023-11-22 11:30:00,149.33,149.41,149.32,149.32,5860.0,145.5397,145.6177,145.5299,145.5299,5860.0
2023-11-22 11:35:00,149.25,149.25,149.06,149.06,6483.0,145.4617,145.4617,145.2765,145.2765,6483.0
2023-11-22 11:40:00,149.06,149.25,149.06,149.2,6001.0,145.2765,145.4617,145.2765,145.413,6001.0
2023-11-22 11:45:00,149.21,149.24,149.12,149.22,14235.0,145.4227,145.452,145.335,145.4325,14235.0
2023-11-22 11:50:00,149.2,149.25,149.2,149.22,4724.0,145.413,145.4617,145.413,145.4325,4724.0
2023-11-22 11:55:00,149.22,149.32,149.21,149.28,6850.0,145.4325,145.5299,145.4227,145.491,6850.0
2023-11-22 12:00:00,149.28,149.46,149.28,149.45,5300.0,145.491,145.6664,145.491,145.6566,5300.0
2023-11-22 12:05:00,149.47,149.51,149.44,149.47,6925.0,145.6761,145.7151,145.6469,145.6761,6925.0
2023-11-22 12:10:00,149.48,149.5,149.25,149.32,8601.0,145.6859,145.7054,145.4617,145.5299,8601.0
2023-11-22 12:15:00,149.31,149.34,149.2,149.28,12209.0,145.5202,145.5494,145.413,145.491,12209.0
2023-11-22 12:20:00,149.29,149.4,149.28,149.39,6307.0,145.5007,145.6079,145.491,145.5982,6307.0
2023-11-22 12:25:00,149.39,149.39,149.3,149.34,6037.0,145.5982,145.5982,145.5104,145.5494,6037.0
2023-11-22 12:30:00,149.33,149.37,149.27,149.36,8197.0,145.5397,145.5787,145.4812,145.5689,8197.0
2023-11-22 12:35:00,149.34,149.38,149.29,149.32,43035.0,145.5494,145.5884,145.5007,145.5299,43035.0
2023-11-22 12:40:00,149.34,149.38,149.25,149.29,11353.0,145.5494,145.5884,145.4617,145.5007,11353.0
2023-11-22 12:45:00,149.28,149.28,149.08,149.16,5894.0,145.491,145.491,145.296,145.374,5894.0
2023-11-22 12:50:00,149.2,149.3,149.2,149.25,7413.0,145.413,145.5104,145.413,145.4617,7413.0
2023-11-22 12:55:00,149.27,149.3,149.25,149.27,3754.0,145.4812,145.5104,145.4617,145.4812,3754.0
2023-11-22 13:00:00,149.27,149.3,149.21,149.26,6908.0,145.4812,145.5104,145.4227,145.4715,6908.0
2023-11-22 13:05:00,149.29,149.36,149.29,149.36,6298.0,145.5007,145.5689,145.5007,145.5689,6298.0
2023-11-22 13:10:00,149.36,149.46,149.32,149.45,7254.0,145.5689,145.6664,145.5299,145.6566,7254.0
2023-11-22 13:15:00,149.44,149.47,149.34,149.36,5727.0,145.6469,145.6761,145.5494,145.5689,5727.0
2023-11-22 13:20:00,149.35,149.38,149.3,149.33,5093.0,145.5592,145.5884,145.5104,145.5397,5093.0
2023-11-22 13:25:00,149.33,149.36,149.31,149.34,4200.0,145.5397,145.5689,145.5202,145.5494,4200.0
2023-11-22 13:30:00,149.34,149.35,149.23,149.25,8099.0,145.5494,145.5592,145.4422,145.4617,8099.0
2023-11-22 13:35:00,149.32,149.38,149.22,149.36,61394.0,145.5299,145.5884,145.4325,145.5689,61394.0
2023-11-22 13:40:00,149.35,149.37,149.29,149.35,10250.0,145.5592,145.5787,145.5007,145.5592,10250.0
2023-11-22 13:45:00,149.34,149.48,149.33,149.47,10236.0,145.5494,145.6859,145.5397,145.6761,10236.0
2023-11-22 13:50:00,149.44,149.44,149.33,149.35,8424.0,145.6469,145.6469,145.5397,145.5592,8424.0
2023-11-22 13:55:00,149.39,149.39,149.27,149.29,5816.0,145.5982,145.5982,145.4812,145.5007,5816.0
2023-11-22 14:00:00,149.28,149.37,149.28,149.33,6290.0,145.491,145.5787,145.491,145.5397,6290.0
2023-11-22 14:05:00,149.33,149.42,149.32,149.41,6589.0,145.5397,145.6274,145.5299,145.6177,6589.0
2023-11-22 14:10:00,149.43,149.48,149.4,149.43,4406.0,145.6371,145.6859,145.6079,145.6371,4406.0
2023-11-22 14:15:00,149.4,149.52,149.39,149.52,4503.0,145.6079,145.7249,145.5982,145.7249,4503.0
2023-11-22 14:20:00,149.5,149.52,149.46,149.48,4455.0,145.7054,145.7249,145.6664,145.6859,4455.0
2023-11-22 14:25:00,149.48,149.5,149.45,149.47,9454.0,145.6859,145.7054,145.6566,145.6761,9454.0
2023-11-22 14:30:00,149.45,149.46,149.36,149.37,6842.0,145.6566,145.6664,145.5689,145.5787,6842.0
2023-11-22 14:35:00,149.37,149.4,149.15,149.21,14866.0,145.5787,145.6079,145.3643,145.4227,14866.0
2023-11-22 14:40:00,149.2,149.29,149.12,149.29,19368.0,145.413,145.5007,145.335,145.5007,19368.0
2023-11-22 14:45:00,149.29,149.29,149.2,149.24,5579.0,145.5007,145.5007,145.413,145.452,5579.0
2023-11-22 14:50:00,149.26,149.31,149.22,149.22,6985.0,145.4715,145.5202,145.4325,145.4325,6985.0
2023-11-22 14:55:00,149.24,149.31,149.21,149.31,8076.0,145.452,145.5202,145.4227,145.5202,8076.0
2023-11-22 15:00:00,149.3,149.44,149.29,149.38,6931.0,145.5104,145.6469,145.5007,145.5884,6931.0
2023-11-22 15:05:00,149.35,149.39,149.25,149.32,9386.0,145.5592,145.5982,145.4617,145.5299,9386.0
2023-11-22 15:10:00,149.3,149.35,149.28,149.31,7349.0,145.5104,145.5592,145.491,145.5202,7349.0
2023-11-22 15:15:00,149.31,149.35,149.29,149.29,7469.0,145.5202,145.5592,145.5007,145.5007,7469.0
2023-11-22 15:20:00,149.3,149.36,149.27,149.28,7860.0,145.5104,145.5689,145.4812,145.491,7860.0
2023-11-22 15:25:00,149.28,149.37,149.21,149.26,23444.0,145.491,145.5787,145.4227,145.4715,23444.0
2023-11-22 15:30:00,149.25,149.33,149.24,149.25,14148.0,145.4617,145.5397,145.452,145.4617,14148.0
2023-11-22 15:35:00,149.25,149.29,149.2,149.28,16547.0,145.4617,145.5007,145.413,145.491,16547.0
2023-11-22 15:40:00,149.27,149.3,149.09,149.11,18661.0,145.4812,145.5104,145.3058,145.3253,18661.0
2023-11-22 15:45:00,149.11,149.19,149.08,149.13,33959.0,145.3253,145.4032,145.296,145.3448,33959.0
2023-11-22 15:50:00,149.15,149.19,148.91,148.97,83653.0,145.3643,145.4032,145.1303,145.1888,83653.0
2023-11-22 15:55:00,148.97,149.03,148.81,148.85,145666.0,145.1888,145.2473,145.0329,145.0719,145666.0
2023-11-24 09:30:00,148.88,149.11,148.3,148.67,58816.0,145.1011,145.3253,144.5358,144.8964,58816.0
2023-11-24 09:35:00,148.67,149.13,148.63,149.06,15285.0,144.8964,145.3448,144.8574,145.2765,15285.0
2023-11-24 09:40:00,149.02,149.08,148.81,149.08,11125.0,145.2376,145.296,145.0329,145.296,11125.0
2023-11-24 09:45:00,149.01,149.12,148.88,149.12,10248.0,145.2278,145.335,145.1011,145.335,10248.0
2023-11-24 09:50:00,149.07,149.25,149.02,149.25,5292.0,145.2863,145.4617,145.2376,145.4617,5292.0
2023-11-24 09:55:00,149.2,149.33,149.08,149.08,8540.0,145.413,145.5397,145.296,145.296,8540.0
2023-11-24 10:00:00,149.11,149.12,148.93,149.04,7224.0,145.3253,145.335,145.1498,145.257,7224.0
2023-11-24 10:05:00,149.06,149.16,148.95,148.97,10098.0,145.2765,145.374,145.1693,145.1888,10098.0
2023-11-24 10:10:00,148.94,149.08,148.92,149.04,10826.0,145.1596,145.296,145.1401,145.257,10826.0
2023-11-24 10:15:00,149.07,149.16,148.99,149.01,14610.0,145.2863,145.374,145.2083,145.2278,14610.0
2023-11-24 10:20:00,149.01,149.14,148.93,149.05,16496.0,145.2278,145.3545,145.1498,145.2668,16496.0
2023-11-24 10:25:00,149.05,149.2,149.04,149.14,8853.0,145.2668,145.413,145.257,145.3545,8853.0
2023-11-24 10:30:00,149.14,149.18,149.02,149.04,6474.0,145.3545,145.3935,145.2376,145.257,6474.0
2023-11-24 10:35:00,149.02,149.07,148.9,148.97,6293.0,145.2376,145.2863,145.1206,145.1888,6293.0
2023-11-24 10:40:00,148.98,149.01,148.9,148.93,7934.0,145.1986,145.2278,145.1206,145.1498,7934.0
2023-11-24 10:45:00,148.92,149.1,148.92,149.0,9210.0,145.1401,145.3155,145.1401,145.2181,9210.0
2023-11-24 10:50:00,149.01,149.08,148.98,149.01,9862.0,145.2278,145.296,145.1986,145.2278,9862.0
2023-11-24 10:55:00,149.01,149.09,149.01,149.07,5466.0,145.2278,145.3058,145.2278,145.2863,5466.0
2023-11-24 11:00:00,149.06,149.21,149.06,149.12,22477.0,145.2765,145.4227,145.2765,145.335,22477.0
2023-11-24 11:05:00,149.13,149.15,149.06,149.13,6379.0,145.3448,145.3643,145.2765,145.3448,6379.0
2023-11-24 11:10:00,149.11,149.21,149.08,149.21,13281.0,145.3253,145.4227,145.296,145.4227,13281.0
2023-11-24 11:15:00,149.2,149.28,149.1,149.12,11096.0,145.413,145.491,145.3155,145.335,11096.0
2023-11-24 11:20:00,149.14,149.2,149.02,149.07,54216.0,145.3545,145.413,145.2376,145.2863,54216.0
2023-11-24 11:25:00,149.08,149.15,149.0,149.04,33644.0,145.296,145.3643,145.2181,145.257,33644.0
2023-11-24 11:30:00,149.05,149.09,149.0,149.05,7873.0,145.2668,145.3058,145.2181,145.2668,7873.0
2023-11-24 11:35:00,149.03,149.15,148.99,149.07,5744.0,145.2473,145.3643,145.2083,145.2863,5744.0
2023-11-24 11:40:00,149.08,149.18,149.08,149.14,5435.0,145.296,145.3935,145.296,145.3545,5435.0
2023-11-24 11:45:00,149.11,149.15,149.05,149.13,5886.0,145.3253,145.3643,145.2668,145.3448,5886.0
2023-11-24 11:50:00,149.16,149.22,148.99,149.15,19585.0,145.374,145.4325,145.2083,145.3643,19585.0
2023-11-24 11:55:00,149.15,149.16,149.1,149.16,12961.0,145.3643,145.374,145.3155,145.374,12961.0
2023-11-24 12:00:00,149.16,149.25,149.14,149.23,17764.0,145.374,145.4617,145.3545,145.4422,17764.0
2023-11-24 12:05:00,149.22,149.26,149.19,149.26,13575.0,145.4325,145.4715,145.4032,145.4715,13575.0
2023-11-24 12:10:00,149.25,149.32,149.21,149.25,12160.0,145.4617,145.5299,145.4227,145.4617,12160.0
2023-11-24 12:15:00,149.24,149.31,149.2,149.27,29274.0,145.452,145.5202,145.413,145.4812,29274.0
2023-11-24 12:20:00,149.28,149.34,149.24,149.27,8347.0,145.491,145.5494,145.452,145.4812,8347.0
2023-11-24 12:25:00,149.28,149.3,149.25,149.27,8862.0,145.491,145.5104,145.4617,145.4812,8862.0
2023-11-24 12:30:00,149.27,149.41,149.24,149.24,13768.0,145.4812,145.6177,145.452,145.452,13768.0
2023-11-24 12:35:00,149.27,149.33,149.15,149.18,20703.0,145.4812,145.5397,145.3643,145.3935,20703.0
2023-11-24 12:40:00,149.19,149.29,149.19,149.26,26425.0,145.4032,145.5007,145.4032,145.4715,26425.0
2023-11-24 12:45:00,149.26,149.34,149.26,149.3,20073.0,145.4715,145.5494,145.4715,145.5104,20073.0
2023-11-24 12:50:00,149.29,149.3,149.14,149.15,42310.0,145.5007,145.5104,145.3545,145.3643,42310.0
2023-11-24 12:55:00,149.14,149.14,148.98,149.03,89306.0,145.3545,145.3545,145.1986,145.2473,89306.0
2023-11-27 09:30:00,148.98,149.45,148.73,149.21,44437.0,145.1986,145.6566,144.9549,145.4227,44437.0
2023-11-27 09:35:00,149.16,149.39,149.14,149.38,15746.0,145.374,145.5982,145.3545,145.5884,15746.0
2023-11-27 09:40:00,149.33,149.37,149.09,149.12,18181.0,145.5397,145.5787,145.3058,145.335,18181.0
2023-11-27 09:45:00,149.17,149.17,148.88,148.88,22845.0,145.3837,145.3837,145.1011,145.1011,22845.0
2023-11-27 09:50:00,148.87,149.03,148.57,148.84,46900.0,145.0914,145.2473,144.799,145.0621,46900.0
2023-11-27 09:55:00,148.81,149.03,148.68,149.03,15658.0,145.0329,145.2473,144.9062,145.2473,15658.0
2023-11-27 10:00:00,149.03,149.04,148.88,148.96,17229.0,145.2473,145.257,145.1011,145.1791,17229.0
2023-11-27 10:05:00,148.96,149.06,148.83,149.06,17557.0,145.1791,145.2765,145.0524,145.2765,17557.0
2023-11-27 10:10:00,149.06,149.16,148.96,149.12,9230.0,145.2765,145.374,145.1791,145.335,9230.0
2023-11-27 10:15:00,149.11,149.22,149.08,149.18,9853.0,145.3253,145.4325,145.296,145.3935,9853.0
2023-11-27 10:20:00,149.2,149.37,149.16,149.35,13544.0,145.413,145.5787,145.374,145.5592,13544.0
2023-11-27 10:25:00,149.34,149.37,149.05,149.15,13319.0,145.5494,145.5787,145.2668,145.3643,13319.0
2023-11-27 10:30:00,149.13,149.14,148.92,149.08,10739.0,145.3448,145.3545,145.1401,145.296,10739.0
2023-11-27 10:35:00,149.14,149.2,149.08,149.15,10045.0,145.3545,145.413,145.296,145.3643,10045.0
2023-11-27 10:40:00,149.14,149.26,149.13,149.18,7837.0,145.3545,145.4715,145.3448,145.3935,7837.0
2023-11-27 10:45:00,149.19,149.29,149.19,149.27,13903.0,145.4032,145.5007,145.4032,145.4812,13903.0
2023-11-27 10:50:00,149.25,149.34,149.19,149.23,15505.0,145.4617,145.5494,145.4032,145.4422,15505.0
2023-11-27 10:55:00,149.25,149.29,149.09,149.23,16029.0,145.4617,145.5007,145.3058,145.4422,16029.0
2023-11-27 11:00:00,149.22,149.24,149.07,149.14,14339.0,145.4325,145.452,145.2863,145.3545,14339.0
2023-11-27 11:05:00,149.15,149.15,148.98,149.02,13996.0,145.3643,145.3643,145.1986,145.2376,13996.0
2023-11-27 11:10:00,149.01,149.06,148.91,148.99,12425.0,145.2278,145.2765,145.1303,145.2083,12425.0
2023-11-27 11:15:00,148.96,148.98,148.72,148.76,18660.0,145.1791,145.1986,144.9452,144.9841,18660.0
2023-11-27 11:20:00,148.77,148.78,148.51,148.53,19018.0,144.9939,145.0036,144.7405,144.76,19018.0
2023-11-27 11:25:00,148.51,148.61,148.46,148.6,11944.0,144.7405,144.838,144.6918,144.8282,11944.0
2023-11-27 11:30:00,148.61,148.66,148.45,148.46,16814.0,144.838,144.8867,144.682,144.6918,16814.0
2023-11-27 11:35:00,148.45,148.57,148.37,148.5,16275.0,144.682,144.799,144.604,144.7307,16275.0
2023-11-27 11:40:00,148.45,148.6,148.44,148.54,13639.0,144.682,144.8282,144.6723,144.7697,13639.0
2023-11-27 11:45:00,148.57,148.59,148.51,148.56,11656.0,144.799,144.8185,144.7405,144.7892,11656.0
2023-11-27 11:50:00,148.58,148.69,148.53,148.67,11658.0,144.8087,144.9159,144.76,144.8964,11658.0
2023-11-27 11:55:00,148.68,148.78,148.56,148.56,11628.0,144.9062,145.0036,144.7892,144.7892,11628.0
2023-11-27 12:00:00,148.55,148.59,148.4,148.4,8887.0,144.7795,144.8185,144.6333,144.6333,8887.0
2023-11-27 12:05:00,148.44,148.44,148.27,148.31,27433.0,144.6723,144.6723,144.5066,144.5456,27433.0
2023-11-27 12:10:00,148.3,148.45,148.3,148.45,7421.0,144.5358,144.682,144.5358,144.682,7421.0
2023-11-27 12:15:00,148.46,148.52,148.41,148.41,8557.0,144.6918,144.7502,144.643,144.643,8557.0
2023-11-27 12:20:00,148.41,148.44,148.24,148.27,9278.0,144.643,144.6723,144.4773,144.5066,9278.0
2023-11-27 12:25:00,148.27,148.28,148.17,148.28,19220.0,144.5066,144.5163,144.4091,144.5163,19220.0
2023-11-27 12:30:00,148.3,148.35,148.21,148.25,10868.0,144.5358,144.5846,144.4481,144.4871,10868.0
2023-11-27 12:35:00,148.25,148.32,148.19,148.29,12821.0,144.4871,144.5553,144.4286,144.5261,12821.0
2023-11-27 12:40:00,148.28,148.33,148.26,148.27,9365.0,144.5163,144.5651,144.4968,144.5066,9365.0
2023-11-27 12:45:00,148.27,148.3,148.21,148.28,10479.0,144.5066,144.5358,144.4481,144.5163,10479.0
2023-11-27 12:50:00,148.26,148.3,148.22,148.25,8932.0,144.4968,144.5358,144.4579,144.4871,8932.0
2023-11-27 12:55:00,148.3,148.3,148.16,148.16,9933.0,144.5358,144.5358,144.3994,144.3994,9933.0
2023-11-27 13:00:00,148.18,148.32,148.15,148.27,7429.0,144.4189,144.5553,144.3896,144.5066,7429.0
2023-11-27 13:05:00,148.26,148.31,148.2,148.31,21900.0,144.4968,144.5456,144.4384,144.5456,21900.0
2023-11-27 13:10:00,148.29,148.35,148.27,148.33,5932.0,144.5261,144.5846,144.5066,144.5651,5932.0
2023-11-27 13:15:00,148.35,148.41,148.31,148.31,13462.0,144.5846,144.643,144.5456,144.5456,13462.0
2023-11-27 13:20:00,148.33,148.35,148.31,148.34,7327.0,144.5651,144.5846,144.5456,144.5748,7327.0
2023-11-27 13:25:00,148.35,148.43,148.25,148.29,10128.0,144.5846,144.6625,144.4871,144.5261,10128.0
2023-11-27 13:30:00,148.3,148.4,148.29,148.35,9097.0,144.5358,144.6333,144.5261,144.5846,9097.0
2023-11-27 13:35:00,148.36,148.47,148.36,148.46,8290.0,144.5943,144.7015,144.5943,144.6918,8290.0
2023-11-27 13:40:00,148.47,148.48,148.36,148.39,10721.0,144.7015,144.7113,144.5943,144.6235,10721.0
2023-11-27 13:45:00,148.38,148.42,148.38,148.42,7375.0,144.6138,144.6528,144.6138,144.6528,7375.0
2023-11-27 13:50:00,148.43,148.54,148.39,148.39,19758.0,144.6625,144.7697,144.6235,144.6235,19758.0
2023-11-27 13:55:00,148.4,148.42,148.34,148.4,8034.0,144.6333,144.6528,144.5748,144.6333,8034.0
2023-11-27 14:00:00,148.41,148.56,148.41,148.51,10501.0,144.643,144.7892,144.643,144.7405,10501.0
2023-11-27 14:05:00,148.52,148.56,148.51,148.51,5490.0,144.7502,144.7892,144.7405,144.7405,5490.0
2023-11-27 14:10:00,148.51,148.55,148.46,148.53,8592.0,144.7405,144.7795,144.6918,144.76,8592.0
2023-11-27 14:15:00,148.52,148.58,148.52,148.58,7773.0,144.7502,144.8087,144.7502,144.8087,7773.0
2023-11-27 14:20:00,148.57,148.59,148.5,148.51,9381.0,144.799,144.8185,144.7307,144.7405,9381.0
2023-11-27 14:25:00,148.53,148.66,148.5,148.64,5940.0,144.76,144.8867,144.7307,144.8672,5940.0
2023-11-27 14:30:00,148.63,148.63,148.52,148.6,7091.0,144.8574,144.8574,144.7502,144.8282,7091.0
2023-11-27 14:35:00,148.58,148.64,148.57,148.58,8717.0,144.8087,144.8672,144.799,144.8087,8717.0
2023-11-27 14:40:00,148.6,148.64,148.51,148.6,7288.0,144.8282,144.8672,144.7405,144.8282,7288.0
2023-11-27 14:45:00,148.61,148.63,148.55,148.59,5729.0,144.838,144.8574,144.7795,144.8185,5729.0
2023-11-27 14:50:00,148.61,148.62,148.56,148.62,9536.0,144.838,144.8477,144.7892,144.8477,9536.0
2023-11-27 14:55:00,148.62,148.76,148.59,148.74,12266.0,144.8477,144.9841,144.8185,144.9647,12266.0
2023-11-27 15:00:00,148.77,148.86,148.71,148.72,24543.0,144.9939,145.0816,144.9354,144.9452,24543.0
2023-11-27 15:05:00,148.77,148.82,148.68,148.69,11640.0,144.9939,145.0426,144.9062,144.9159,11640.0
2023-11-27 15:10:00,148.69,148.77,148.65,148.69,12016.0,144.9159,144.9939,144.8769,144.9159,12016.0
2023-11-27 15:15:00,148.69,148.69,148.62,148.69,10345.0,144.9159,144.9159,144.8477,144.9159,10345.0
2023-11-27 15:20:00,148.69,148.84,148.69,148.84,15735.0,144.9159,145.0621,144.9159,145.0621,15735.0
2023-11-27 15:25:00,148.88,148.89,148.8,148.85,16516.0,145.1011,145.1109,145.0231,145.0719,16516.0
2023-11-27 15:30:00,148.87,148.9,148.77,148.81,19574.0,145.0914,145.1206,144.9939,145.0329,19574.0
2023-11-27 15:35:00,148.79,149.09,148.79,149.04,54558.0,145.0134,145.3058,145.0134,145.257,54558.0
2023-11-27 15:40:00,149.05,149.13,149.02,149.02,31055.0,145.2668,145.3448,145.2376,145.2376,31055.0
2023-11-27 15:45:00,149.03,149.05,148.76,148.79,47770.0,145.2473,145.2668,144.9841,145.0134,47770.0
2023-11-27 15:50:00,148.8,149.05,148.77,148.78,66958.0,145.0231,145.2668,144.9939,145.0036,66958.0
2023-11-27 15:55:00,148.79,148.86,148.71,148.82,240692.0,145.0134,145.0816,144.9354,145.0426,240692.0
2023-11-28 09:30:00,148.36,148.93,148.21,148.44,47572.0,144.5943,145.1498,144.4481,144.6723,47572.0
2023-11-28 09:35:00,148.35,148.7,148.34,148.68,6597.0,144.5846,144.9257,144.5748,144.9062,6597.0
2023-11-28 09:40:00,148.64,148.75,148.25,148.35,12472.0,144.8672,144.9744,144.4871,144.5846,12472.0
2023-11-28 09:45:00,148.41,148.56,148.38,148.51,8371.0,144.643,144.7892,144.6138,144.7405,8371.0
2023-11-28 09:50:00,148.51,148.77,148.46,148.75,13742.0,144.7405,144.9939,144.6918,144.9744,13742.0
2023-11-28 09:55:00,148.72,148.72,148.59,148.62,8795.0,144.9452,144.9452,144.8185,144.8477,8795.0
2023-11-28 10:00:00,148.64,148.81,148.61,148.73,13015.0,144.8672,145.0329,144.838,144.9549,13015.0
2023-11-28 10:05:00,148.72,148.72,148.6,148.66,15354.0,144.9452,144.9452,144.8282,144.8867,15354.0
2023-11-28 10:10:00,148.64,148.85,148.56,148.81,13948.0,144.8672,145.0719,144.7892,145.0329,13948.0
2023-11-28 10:15:00,148.81,148.81,148.54,148.57,9959.0,145.0329,145.0329,144.7697,144.799,9959.0
2023-11-28 10:20:00,148.58,148.68,148.52,148.6,9497.0,144.8087,144.9062,144.7502,144.8282,9497.0
2023-11-28 10:25:00,148.63,148.64,148.41,148.41,32307.0,144.8574,144.8672,144.643,144.643,32307.0
2023-11-28 10:30:00,148.4,148.5,148.38,148.47,9243.0,144.6333,144.7307,144.6138,144.7015,9243.0
2023-11-28 10:35:00,148.5,148.64,148.44,148.62,13555.0,144.7307,144.8672,144.6723,144.8477,13555.0
2023-11-28 10:40:00,148.67,148.8,148.64,148.74,21088.0,144.8964,145.0231,144.8672,144.9647,21088.0
2023-11-28 10:45:00,148.75,148.77,148.54,148.56,15543.0,144.9744,144.9939,144.7697,144.7892,15543.0
2023-11-28 10:50:00,148.55,148.58,148.32,148.32,13792.0,144.7795,144.8087,144.5553,144.5553,13792.0
2023-11-28 10:55:00,148.3,148.36,148.18,148.28,15619.0,144.5358,144.5943,144.4189,144.5163,15619.0
2023-11-28 11:00:00,148.28,148.28,148.07,148.08,17820.0,144.5163,144.5163,144.3117,144.3214,17820.0
2023-11-28 11:05:00,148.08,148.17,148.02,148.06,17162.0,144.3214,144.4091,144.2629,144.3019,17162.0
2023-11-28 11:10:00,148.05,148.11,147.96,148.07,25267.0,144.2922,144.3506,144.2045,144.3117,25267.0
2023-11-28 11:15:00,148.06,148.25,147.99,148.04,17204.0,144.3019,144.4871,144.2337,144.2824,17204.0
2023-11-28 11:20:00,148.05,148.12,147.96,148.09,20624.0,144.2922,144.3604,144.2045,144.3312,20624.0
2023-11-28 11:25:00,148.08,148.11,147.99,148.0,9131.0,144.3214,144.3506,144.2337,144.2434,9131.0
2023-11-28 11:30:00,147.98,148.23,147.96,148.22,9290.0,144.2239,144.4676,144.2045,144.4579,9290.0
2023-11-28 11:35:00,148.27,148.41,148.26,148.37,48272.0,144.5066,144.643,144.4968,144.604,48272.0
2023-11-28 11:40:00,148.41,148.57,148.39,148.56,14994.0,144.643,144.799,144.6235,144.7892,14994.0
2023-11-28 11:45:00,148.56,148.61,148.47,148.55,12578.0,144.7892,144.838,144.7015,144.7795,12578.0
2023-11-28 11:50:00,148.57,148.65,148.53,148.59,11829.0,144.799,144.8769,144.76,144.8185,11829.0
2023-11-28 11:55:00,148.58,148.74,148.54,148.69,13079.0,144.8087,144.9647,144.7697,144.9159,13079.0
2023-11-28 12:00:00,148.71,148.79,148.69,148.7,7812.0,144.9354,145.0134,144.9159,144.9257,7812.0
2023-11-28 12:05:00,148.69,148.75,148.54,148.75,13422.0,144.9159,144.9744,144.7697,144.9744,13422.0
2023-11-28 12:10:00,148.72,148.75,148.63,148.75,7844.0,144.9452,144.9744,144.8574,144.9744,7844.0
2023-11-28 12:15:00,148.73,148.73,148.52,148.52,7400.0,144.9549,144.9549,144.7502,144.7502,7400.0
2023-11-28 12:20:00,148.47,148.53,148.46,148.5,7404.0,144.7015,144.76,144.6918,144.7307,7404.0
2023-11-28 12:25:00,148.52,148.71,148.51,148.7,12502.0,144.7502,144.9354,144.7405,144.9257,12502.0
2023-11-28 12:30:00,148.69,148.72,148.55,148.64,16184.0,144.9159,144.9452,144.7795,144.8672,16184.0
2023-11-28 12:35:00,148.69,148.76,148.67,148.73,11549.0,144.9159,144.9841,144.8964,144.9549,11549.0
2023-11-28 12:40:00,148.72,148.73,148.63,148.63,15408.0,144.9452,144.9549,144.8574,144.8574,15408.0
2023-11-28 12:45:00,148.61,148.63,148.51,148.53,9540.0,144.838,144.8574,144.7405,144.76,9540.0
2023-11-28 12:50:00,148.53,148.54,148.39,148.48,12244.0,144.76,144.7697,144.6235,144.7113,12244.0
2023-11-28 12:55:00,148.48,148.49,148.42,148.43,6954.0,144.7113,144.721,144.6528,144.6625,6954.0
2023-11-28 13:00:00,148.43,148.43,148.05,148.31,16932.0,144.6625,144.6625,144.2922,144.5456,16932.0
2023-11-28 13:05:00,148.31,148.38,148.21,148.36,16197.0,144.5456,144.6138,144.4481,144.5943,16197.0
2023-11-28 13:10:00,148.38,148.4,148.31,148.34,9920.0,144.6138,144.6333,144.5456,144.5748,9920.0
2023-11-28 13:15:00,148.34,148.4,148.31,148.36,26134.0,144.5748,144.6333,144.5456,144.5943,26134.0
2023-11-28 13:20:00,148.38,148.38,148.31,148.36,9981.0,144.6138,144.6138,144.5456,144.5943,9981.0
2023-11-28 13:25:00,148.37,148.5,148.35,148.48,19370.0,144.604,144.7307,144.5846,144.7113,19370.0
2023-11-28 13:30:00,148.46,148.48,148.35,148.38,14653.0,144.6918,144.7113,144.5846,144.6138,14653.0
2023-11-28 13:35:00,148.35,148.42,148.32,148.36,12567.0,144.5846,144.6528,144.5553,144.5943,12567.0
2023-11-28 13:40:00,148.36,148.47,148.34,148.47,11486.0,144.5943,144.7015,144.5748,144.7015,11486.0
2023-11-28 13:45:00,148.45,148.5,148.38,148.4,11595.0,144.682,144.7307,144.6138,144.6333,11595.0
2023-11-28 13:50:00,148.41,148.5,148.35,148.35,10296.0,144.643,144.7307,144.5846,144.5846,10296.0
2023-11-28 13:55:00,148.29,148.41,148.26,148.26,17869.0,144.5261,144.643,144.4968,144.4968,17869.0
2023-11-28 14:00:00,148.3,148.33,148.21,148.26,13964.0,144.5358,144.5651,144.4481,144.4968,13964.0
2023-11-28 14:05:00,148.25,148.44,148.25,148.44,15678.0,144.4871,144.6723,144.4871,144.6723,15678.0
2023-11-28 14:10:00,148.45,148.46,148.37,148.37,12462.0,144.682,144.6918,144.604,144.604,12462.0
2023-11-28 14:15:00,148.37,148.44,148.35,148.38,13095.0,144.604,144.6723,144.5846,144.6138,13095.0
2023-11-28 14:20:00,148.4,148.45,148.26,148.28,11870.0,144.6333,144.682,144.4968,144.5163,11870.0
2023-11-28 14:25:00,148.27,148.35,148.27,148.33,11181.0,144.5066,144.5846,144.5066,144.5651,11181.0
2023-11-28 14:30:00,148.34,148.37,148.27,148.32,11632.0,144.5748,144.604,144.5066,144.5553,11632.0
2023-11-28 14:35:00,148.34,148.4,148.32,148.34,12629.0,144.5748,144.6333,144.5553,144.5748,12629.0
2023-11-28 14:40:00,148.37,148.38,148.21,148.25,12122.0,144.604,144.6138,144.4481,144.4871,12122.0
2023-11-28 14:45:00,148.26,148.33,148.24,148.33,12599.0,144.4968,144.5651,144.4773,144.5651,12599.0
2023-11-28 14:50:00,148.34,148.45,148.33,148.44,12240.0,144.5748,144.682,144.5651,144.6723,12240.0
2023-11-28 14:55:00,148.42,148.46,148.4,148.44,13232.0,144.6528,144.6918,144.6333,144.6723,13232.0
2023-11-28 15:00:00,148.44,148.46,148.39,148.43,15087.0,144.6723,144.6918,144.6235,144.6625,15087.0
2023-11-28 15:05:00,148.44,148.44,148.32,148.41,14411.0,144.6723,144.6723,144.5553,144.643,14411.0
2023-11-28 15:10:00,148.41,148.46,148.33,148.41,20970.0,144.643,144.6918,144.5651,144.643,20970.0
2023-11-28 15:15:00,148.39,148.42,148.33,148.37,16599.0,144.6235,144.6528,144.5651,144.604,16599.0
2023-11-28 15:20:00,148.36,148.44,148.3,148.4,21555.0,144.5943,144.6723,144.5358,144.6333,21555.0
2023-11-28 15:25:00,148.39,148.43,148.32,148.4,20341.0,144.6235,144.6625,144.5553,144.6333,20341.0
2023-11-28 15:30:00,148.41,148.43,148.32,148.38,31272.0,144.643,144.6625,144.5553,144.6138,31272.0
2023-11-28 15:35:00,148.37,148.42,148.33,148.36,22499.0,144.604,144.6528,144.5651,144.5943,22499.0
2023-11-28 15:40:00,148.38,148.54,148.36,148.49,24967.0,144.6138,144.7697,144.5943,144.721,24967.0
2023-11-28 15:45:00,148.5,148.53,148.44,148.47,50340.0,144.7307,144.76,144.6723,144.7015,50340.0
2023-11-28 15:50:00,148.46,148.59,148.33,148.57,73472.0,144.6918,144.8185,144.5651,144.799,73472.0
2023-11-28 15:55:00,148.55,148.55,148.28,148.38,184062.0,144.7795,144.7795,144.5163,144.6138,184062.0
2023-11-29 09:30:00,148.74,149.06,148.71,148.98,49616.0,144.9647,145.2765,144.9354,145.1986,49616.0
2023-11-29 09:35:00,148.99,149.31,148.91,149.04,21373.0,145.2083,145.5202,145.1303,145.257,21373.0
2023-11-29 09:40:00,149.05,149.19,148.89,149.03,17352.0,145.2668,145.4032,145.1109,145.2473,17352.0
2023-11-29 09:45:00,149.04,149.17,149.01,149.16,18523.0,145.257,145.3837,145.2278,145.374,18523.0
2023-11-29 09:50:00,149.18,149.3,149.02,149.04,17064.0,145.3935,145.5104,145.2376,145.257,17064.0
2023-11-29 09:55:00,149.06,149.26,149.0,149.01,48825.0,145.2765,145.4715,145.2181,145.2278,48825.0
2023-11-29 10:00:00,149.02,149.09,148.97,149.07,22179.0,145.2376,145.3058,145.1888,145.2863,22179.0
2023-11-29 10:05:00,149.07,149.08,148.98,149.05,24353.0,145.2863,145.296,145.1986,145.2668,24353.0
2023-11-29 10:10:00,149.02,149.09,149.0,149.03,24136.0,145.2376,145.3058,145.2181,145.2473,24136.0
2023-11-29 10:15:00,149.03,149.08,148.79,148.84,69697.0,145.2473,145.296,145.0134,145.0621,69697.0
2023-11-29 10:20:00,148.82,148.9,148.73,148.86,71172.0,145.0426,145.1206,144.9549,145.0816,71172.0
2023-11-29 10:25:00,148.89,148.96,148.78,148.92,20568.0,145.1109,145.1791,145.0036,145.1401,20568.0
2023-11-29 10:30:00,148.96,148.96,148.75,148.77,18424.0,145.1791,145.1791,144.9744,144.9939,18424.0
2023-11-29 10:35:00,148.78,148.9,148.76,148.83,18488.0,145.0036,145.1206,144.9841,145.0524,18488.0
2023-11-29 10:40:00,148.84,148.95,148.73,148.9,24764.0,145.0621,145.1693,144.9549,145.1206,24764.0
2023-11-29 10:45:00,148.89,148.96,148.73,148.8,107961.0,145.1109,145.1791,144.9549,145.0231,107961.0
2023-11-29 10:50:00,148.77,148.88,148.71,148.82,48792.0,144.9939,145.1011,144.9354,145.0426,48792.0
2023-11-29 10:55:00,148.83,148.87,148.74,148.79,18708.0,145.0524,145.0914,144.9647,145.0134,18708.0
2023-11-29 11:00:00,148.77,148.85,148.73,148.8,20073.0,144.9939,145.0719,144.9549,145.0231,20073.0
2023-11-29 11:05:00,148.81,148.82,148.68,148.77,30802.0,145.0329,145.0426,144.9062,144.9939,30802.0
2023-11-29 11:10:00,148.76,148.8,148.6,148.79,42142.0,144.9841,145.0231,144.8282,145.0134,42142.0
2023-11-29 11:15:00,148.77,148.85,148.63,148.73,26750.0,144.9939,145.0719,144.8574,144.9549,26750.0
2023-11-29 11:20:00,148.72,148.85,148.68,148.72,85635.0,144.9452,145.0719,144.9062,144.9452,85635.0
2023-11-29 11:25:00,148.72,148.88,148.59,148.86,27728.0,144.9452,145.1011,144.8185,145.0816,27728.0
2023-11-29 11:30:00,148.87,148.98,148.86,148.94,10909.0,145.0914,145.1986,145.0816,145.1596,10909.0
2023-11-29 11:35:00,148.91,149.03,148.76,148.85,24029.0,145.1303,145.2473,144.9841,145.0719,24029.0
2023-11-29 11:40:00,148.86,149.02,148.84,149.02,12062.0,145.0816,145.2376,145.0621,145.2376,12062.0
2023-11-29 11:45:00,149.01,149.01,148.91,148.92,8076.0,145.2278,145.2278,145.1303,145.1401,8076.0
2023-11-29 11:50:00,148.91,149.01,148.87,148.96,28942.0,145.1303,145.2278,145.0914,145.1791,28942.0
2023-11-29 11:55:00,148.96,148.98,148.86,148.89,9208.0,145.1791,145.1986,145.0816,145.1109,9208.0
2023-11-29 12:00:00,148.9,149.01,148.9,149.0,12441.0,145.1206,145.2278,145.1206,145.2181,12441.0
2023-11-29 12:05:00,149.0,149.02,148.96,148.98,12842.0,145.2181,145.2376,145.1791,145.1986,12842.0
2023-11-29 12:10:00,149.01,149.07,148.96,149.06,11657.0,145.2278,145.2863,145.1791,145.2765,11657.0
2023-11-29 12:15:00,149.04,149.09,148.98,149.0,16215.0,145.257,145.3058,145.1986,145.2181,16215.0
2023-11-29 12:20:00,148.97,149.04,148.96,148.96,24280.0,145.1888,145.257,145.1791,145.1791,24280.0
2023-11-29 12:25:00,148.97,149.08,148.96,149.04,7436.0,145.1888,145.296,145.1791,145.257,7436.0
2023-11-29 12:30:00,149.05,149.1,149.01,149.06,8322.0,145.2668,145.3155,145.2278,145.2765,8322.0
2023-11-29 12:35:00,149.07,149.09,149.02,149.07,9403.0,145.2863,145.3058,145.2376,145.2863,9403.0
2023-11-29 12:40:00,149.06,149.18,149.02,149.15,10601.0,145.2765,145.3935,145.2376,145.3643,10601.0
2023-11-29 12:45:00,149.15,149.26,149.12,149.22,7826.0,145.3643,145.4715,145.335,145.4325,7826.0
2023-11-29 12:50:00,149.25,149.29,149.24,149.27,2759.0,145.4617,145.5007,145.452,145.4812,2759.0
2023-11-29 12:55:00,149.26,149.3,149.26,149.29,6863.0,145.4715,145.5104,145.4715,145.5007,6863.0
2023-11-29 13:00:00,149.26,149.38,149.26,149.3,5717.0,145.4715,145.5884,145.4715,145.5104,5717.0
2023-11-29 13:05:00,149.3,149.46,149.29,149.43,5642.0,145.5104,145.6664,145.5007,145.6371,5642.0
2023-11-29 13:10:00,149.42,149.46,149.31,149.34,4866.0,145.6274,145.6664,145.5202,145.5494,4866.0
2023-11-29 13:15:00,149.34,149.37,149.27,149.34,7261.0,145.5494,145.5787,145.4812,145.5494,7261.0
2023-11-29 13:20:00,149.35,149.38,149.29,149.32,8735.0,145.5592,145.5884,145.5007,145.5299,8735.0
2023-11-29 13:25:00,149.33,149.37,149.3,149.33,5549.0,145.5397,145.5787,145.5104,145.5397,5549.0
2023-11-29 13:30:00,149.36,149.37,149.16,149.27,12338.0,145.5689,145.5787,145.374,145.4812,12338.0
2023-11-29 13:35:00,149.27,149.35,149.25,149.32,8635.0,145.4812,145.5592,145.4617,145.5299,8635.0
2023-11-29 13:40:00,149.33,149.36,149.29,149.32,5006.0,145.5397,145.5689,145.5007,145.5299,5006.0
2023-11-29 13:45:00,149.34,149.39,149.33,149.35,5316.0,145.5494,145.5982,145.5397,145.5592,5316.0
2023-11-29 13:50:00,149.34,149.42,149.31,149.31,8147.0,145.5494,145.6274,145.5202,145.5202,8147.0
2023-11-29 13:55:00,149.28,149.35,149.27,149.27,10864.0,145.491,145.5592,145.4812,145.4812,10864.0
2023-11-29 14:00:00,149.27,149.36,149.27,149.35,7107.0,145.4812,145.5689,145.4812,145.5592,7107.0
2023-11-29 14:05:00,149.35,149.43,149.3,149.38,15077.0,145.5592,145.6371,145.5104,145.5884,15077.0
2023-11-29 14:10:00,149.34,149.34,149.21,149.33,11536.0,145.5494,145.5494,145.4227,145.5397,11536.0
2023-11-29 14:15:00,149.33,149.4,149.25,149.26,12972.0,145.5397,145.6079,145.4617,145.4715,12972.0
2023-11-29 14:20:00,149.27,149.36,149.25,149.36,10178.0,145.4812,145.5689,145.4617,145.5689,10178.0
2023-11-29 14:25:00,149.35,149.4,149.33,149.36,8789.0,145.5592,145.6079,145.5397,145.5689,8789.0
2023-11-29 14:30:00,149.35,149.35,149.26,149.28,11845.0,145.5592,145.5592,145.4715,145.491,11845.0
2023-11-29 14:35:00,149.27,149.31,149.17,149.29,18491.0,145.4812,145.5202,145.3837,145.5007,18491.0
2023-11-29 14:40:00,149.3,149.33,149.23,149.29,11183.0,145.5104,145.5397,145.4422,145.5007,11183.0
2023-11-29 14:45:00,149.29,149.31,149.2,149.25,12637.0,145.5007,145.5202,145.413,145.4617,12637.0
2023-11-29 14:50:00,149.25,149.32,149.24,149.32,8463.0,145.4617,145.5299,145.452,145.5299,8463.0
2023-11-29 14:55:00,149.31,149.39,149.29,149.39,61966.0,145.5202,145.5982,145.5007,145.5982,61966.0
2023-11-29 15:00:00,149.39,149.43,149.27,149.28,9415.0,145.5982,145.6371,145.4812,145.491,9415.0
2023-11-29 15:05:00,149.29,149.37,149.29,149.37,8464.0,145.5007,145.5787,145.5007,145.5787,8464.0
2023-11-29 15:10:00,149.38,149.39,149.22,149.24,10469.0,145.5884,145.5982,145.4325,145.452,10469.0
2023-11-29 15:15:00,149.22,149.28,149.22,149.25,20030.0,145.4325,145.491,145.4325,145.4617,20030.0
2023-11-29 15:20:00,149.24,149.28,149.21,149.26,20788.0,145.452,145.491,145.4227,145.4715,20788.0
2023-11-29 15:25:00,149.25,149.27,149.07,149.09,43531.0,145.4617,145.4812,145.2863,145.3058,43531.0
2023-11-29 15:30:00,149.09,149.24,149.07,149.24,32506.0,145.3058,145.452,145.2863,145.452,32506.0
2023-11-29 15:35:00,149.24,149.29,149.16,149.25,43057.0,145.452,145.5007,145.374,145.4617,43057.0
2023-11-29 15:40:00,149.27,149.34,149.23,149.33,37026.0,145.4812,145.5494,145.4422,145.5397,37026.0
2023-11-29 15:45:00,149.33,149.37,149.3,149.34,29080.0,145.5397,145.5787,145.5104,145.5494,29080.0
2023-11-29 15:50:00,149.33,149.47,149.13,149.46,72478.0,145.5397,145.6761,145.3448,145.6664,72478.0
2023-11-29 15:55:00,149.49,149.62,149.45,149.54,222294.0,145.6956,145.8223,145.6566,145.7444,222294.0
2023-11-30 09:30:00,148.31,148.93,148.19,148.59,63685.0,145.1701,145.7769,145.0526,145.4441,63685.0
2023-11-30 09:35:00,148.59,148.74,148.45,148.64,17826.0,145.4441,145.591,145.3071,145.4931,17826.0
2023-11-30 09:40:00,148.56,148.65,148.38,148.61,23690.0,145.4148,145.5029,145.2386,145.4637,23690.0
2023-11-30 09:45:00,148.61,148.73,148.49,148.73,18354.0,145.4637,145.5812,145.3463,145.5812,18354.0
2023-11-30 09:50:00,148.75,148.98,148.72,148.94,9988.0,145.6007,145.8259,145.5714,145.7867,9988.0
2023-11-30 09:55:00,148.95,149.08,148.95,149.02,16637.0,145.7965,145.9238,145.7965,145.865,16637.0
2023-11-30 10:00:00,149.02,149.03,148.71,148.83,15608.0,145.865,145.8748,145.5616,145.6791,15608.0
2023-11-30 10:05:00,148.85,149.17,148.82,149.06,23718.0,145.6986,146.0119,145.6693,145.9042,23718.0
2023-11-30 10:10:00,149.04,149.12,149.02,149.06,10451.0,145.8846,145.9629,145.865,145.9042,10451.0
2023-11-30 10:15:00,149.06,149.38,148.99,149.16,24342.0,145.9042,146.2174,145.8357,146.0021,24342.0
2023-11-30 10:20:00,149.16,149.29,149.11,149.15,16806.0,146.0021,146.1293,145.9531,145.9923,16806.0
2023-11-30 10:25:00,149.13,149.16,149.02,149.11,8531.0,145.9727,146.0021,145.865,145.9531,8531.0
2023-11-30 10:30:00,149.12,149.17,149.05,149.09,11294.0,145.9629,146.0119,145.8944,145.9335,11294.0
2023-11-30 10:35:00,149.06,149.1,148.9,148.95,16624.0,145.9042,145.9433,145.7476,145.7965,16624.0
2023-11-30 10:40:00,149.0,149.11,148.95,149.03,10993.0,145.8455,145.9531,145.7965,145.8748,10993.0
2023-11-30 10:45:00,149.05,149.21,149.0,149.15,12009.0,145.8944,146.051,145.8455,145.9923,12009.0
2023-11-30 10:50:00,149.17,149.22,149.09,149.13,10907.0,146.0119,146.0608,145.9335,145.9727,10907.0
2023-11-30 10:55:00,149.14,149.28,149.13,149.28,16193.0,145.9825,146.1195,145.9727,146.1195,16193.0
2023-11-30 11:00:00,149.3,149.38,149.19,149.22,21612.0,146.1391,146.2174,146.0314,146.0608,21612.0
2023-11-30 11:05:00,149.22,149.29,149.19,149.19,14196.0,146.0608,146.1293,146.0314,146.0314,14196.0
2023-11-30 11:10:00,149.19,149.19,149.02,149.03,12588.0,146.0314,146.0314,145.865,145.8748,12588.0
2023-11-30 11:15:00,149.02,149.07,148.98,149.0,12016.0,145.865,145.914,145.8259,145.8455,12016.0
2023-11-30 11:20:00,148.98,149.07,148.94,149.02,12269.0,145.8259,145.914,145.7867,145.865,12269.0
2023-11-30 11:25:00,149.03,149.09,148.96,149.01,10252.0,145.8748,145.9335,145.8063,145.8552,10252.0
2023-11-30 11:30:00,149.02,149.14,149.01,149.08,12063.0,145.865,145.9825,145.8552,145.9238,12063.0
2023-11-30 11:35:00,149.09,149.15,149.02,149.02,9965.0,145.9335,145.9923,145.865,145.865,9965.0
2023-11-30 11:40:00,149.05,149.24,149.05,149.19,7639.0,145.8944,146.0804,145.8944,146.0314,7639.0
2023-11-30 11:45:00,149.21,149.28,149.2,149.28,7158.0,146.051,146.1195,146.0412,146.1195,7158.0
2023-11-30 11:50:00,149.28,149.28,149.14,149.18,23102.0,146.1195,146.1195,145.9825,146.0216,23102.0
2023-11-30 11:55:00,149.19,149.19,149.13,149.14,6539.0,146.0314,146.0314,145.9727,145.9825,6539.0
2023-11-30 12:00:00,149.14,149.25,149.13,149.22,32844.0,145.9825,146.0902,145.9727,146.0608,32844.0
2023-11-30 12:05:00,149.24,149.24,149.12,149.13,9552.0,146.0804,146.0804,145.9629,145.9727,9552.0
2023-11-30 12:10:00,149.14,149.2,149.07,149.07,11748.0,145.9825,146.0412,145.914,145.914,11748.0
2023-11-30 12:15:00,149.06,149.06,148.91,149.0,12588.0,145.9042,145.9042,145.7574,145.8455,12588.0
2023-11-30 12:20:00,148.99,149.01,148.96,148.98,7624.0,145.8357,145.8552,145.8063,145.8259,7624.0
2023-11-30 12:25:00,148.97,149.26,148.94,149.21,60714.0,145.8161,146.0999,145.7867,146.051,60714.0
2023-11-30 12:30:00,149.24,149.3,149.22,149.27,7496.0,146.0804,146.1391,146.0608,146.1097,7496.0
2023-11-30 12:35:00,149.27,149.31,149.23,149.25,8295.0,146.1097,146.1489,146.0706,146.0902,8295.0
2023-11-30 12:40:00,149.27,149.4,149.23,149.38,5809.0,146.1097,146.237,146.0706,146.2174,5809.0
2023-11-30 12:45:00,149.36,149.37,149.2,149.2,6788.0,146.1978,146.2076,146.0412,146.0412,6788.0
2023-11-30 12:50:00,149.2,149.26,149.2,149.21,5516.0,146.0412,146.0999,146.0412,146.051,5516.0
2023-11-30 12:55:00,149.21,149.24,149.14,149.19,6634.0,146.051,146.0804,145.9825,146.0314,6634.0
2023-11-30 13:00:00,149.19,149.21,149.17,149.2,8186.0,146.0314,146.051,146.0119,146.0412,8186.0
2023-11-30 13:05:00,149.21,149.21,149.09,149.09,10249.0,146.051,146.051,145.9335,145.9335,10249.0
2023-11-30 13:10:00,149.08,149.18,149.08,149.17,7315.0,145.9238,146.0216,145.9238,146.0119,7315.0
2023-11-30 13:15:00,149.18,149.21,149.15,149.16,9137.0,146.0216,146.051,145.9923,146.0021,9137.0
2023-11-30 13:20:00,149.16,149.24,149.12,149.22,12575.0,146.0021,146.0804,145.9629,146.0608,12575.0
2023-11-30 13:25:00,149.21,149.23,149.17,149.22,21823.0,146.051,146.0706,146.0119,146.0608,21823.0
2023-11-30 13:30:00,149.23,149.34,149.17,149.33,22553.0,146.0706,146.1783,146.0119,146.1685,22553.0
2023-11-30 13:35:00,149.33,149.33,149.23,149.28,10543.0,146.1685,146.1685,146.0706,146.1195,10543.0
2023-11-30 13:40:00,149.28,149.28,149.2,149.25,13742.0,146.1195,146.1195,146.0412,146.0902,13742.0
2023-11-30 13:45:00,149.25,149.34,149.25,149.34,10647.0,146.0902,146.1783,146.0902,146.1783,10647.0
2023-11-30 13:50:00,149.33,149.33,149.25,149.27,10572.0,146.1685,146.1685,146.0902,146.1097,10572.0
2023-11-30 13:55:00,149.28,149.28,149.19,149.25,12420.0,146.1195,146.1195,146.0314,146.0902,12420.0
2023-11-30 14:00:00,149.26,149.33,149.25,149.28,24173.0,146.0999,146.1685,146.0902,146.1195,24173.0
2023-11-30 14:05:00,149.29,149.33,149.19,149.24,20910.0,146.1293,146.1685,146.0314,146.0804,20910.0
2023-11-30 14:10:00,149.22,149.4,149.16,149.37,57607.0,146.0608,146.237,146.0021,146.2076,57607.0
2023-11-30 14:15:00,149.37,149.37,149.28,149.35,8572.0,146.2076,146.2076,146.1195,146.188,8572.0
2023-11-30 14:20:00,149.33,149.4,149.32,149.32,7708.0,146.1685,146.237,146.1587,146.1587,7708.0
2023-11-30 14:25:00,149.31,149.46,149.27,149.44,14376.0,146.1489,146.2957,146.1097,146.2761,14376.0
2023-11-30 14:30:00,149.43,149.53,149.37,149.53,16709.0,146.2664,146.3642,146.2076,146.3642,16709.0
2023-11-30 14:35:00,149.54,149.58,149.52,149.57,20597.0,146.374,146.4132,146.3544,146.4034,20597.0
2023-11-30 14:40:00,149.56,149.74,149.56,149.74,12463.0,146.3936,146.5698,146.3936,146.5698,12463.0
2023-11-30 14:45:00,149.74,149.83,149.74,149.81,16675.0,146.5698,146.6579,146.5698,146.6383,16675.0
2023-11-30 14:50:00,149.8,149.83,149.77,149.79,22939.0,146.6285,146.6579,146.5992,146.6187,22939.0
2023-11-30 14:55:00,149.8,149.82,149.75,149.8,16895.0,146.6285,146.6481,146.5796,146.6285,16895.0
2023-11-30 15:00:00,149.8,149.8,149.5,149.59,15110.0,146.6285,146.6285,146.3349,146.423,15110.0
2023-11-30 15:05:00,149.58,149.64,149.49,149.5,5833.0,146.4132,146.4719,146.3251,146.3349,5833.0
2023-11-30 15:10:00,149.48,149.48,149.28,149.35,20895.0,146.3153,146.3153,146.1195,146.188,20895.0
2023-11-30 15:15:00,149.36,149.36,149.25,149.26,7097.0,146.1978,146.1978,146.0902,146.0999,7097.0
2023-11-30 15:20:00,149.27,149.28,149.2,149.2,30203.0,146.1097,146.1195,146.0412,146.0412,30203.0
2023-11-30 15:25:00,149.19,149.28,149.18,149.27,30578.0,146.0314,146.1195,146.0216,146.1097,30578.0
2023-11-30 15:30:00,149.27,149.33,149.15,149.27,36681.0,146.1097,146.1685,145.9923,146.1097,36681.0
2023-11-30 15:35:00,149.27,149.4,149.23,149.4,53473.0,146.1097,146.237,146.0706,146.237,53473.0
2023-11-30 15:40:00,149.4,149.57,149.37,149.57,44825.0,146.237,146.4034,146.2076,146.4034,44825.0
2023-11-30 15:45:00,149.57,149.82,149.54,149.82,58842.0,146.4034,146.6481,146.374,146.6481,58842.0
2023-11-30 15:50:00,149.82,150.67,149.82,150.27,371786.0,146.6481,147.4801,146.6481,147.0886,371786.0
2023-11-30 15:55:00,150.6,150.64,150.28,150.43,341954.0,147.4116,147.4507,147.0984,147.2452,341954.0
2023-12-01 09:30:00,150.29,151.1,150.29,150.8,84201.0,147.1081,147.901,147.1081,147.6073,84201.0
2023-12-01 09:35:00,150.83,151.35,150.71,151.28,20543.0,147.6367,148.1457,147.5193,148.0772,20543.0
2023-12-01 09:40:00,151.27,151.6,151.17,151.44,22414.0,148.0674,148.3904,147.9695,148.2338,22414.0
2023-12-01 09:45:00,151.37,151.44,150.97,151.31,45014.0,148.1653,148.2338,147.7737,148.1065,45014.0
2023-12-01 09:50:00,151.37,151.44,151.22,151.22,46492.0,148.1653,148.2338,148.0185,148.0185,46492.0
2023-12-01 09:55:00,151.19,151.28,151.0,151.28,18065.0,147.9891,148.0772,147.8031,148.0772,18065.0
2023-12-01 10:00:00,151.26,151.45,151.01,151.42,44383.0,148.0576,148.2436,147.8129,148.2142,44383.0
2023-12-01 10:05:00,151.39,151.41,151.26,151.36,25712.0,148.1849,148.2044,148.0576,148.1555,25712.0
2023-12-01 10:10:00,151.36,151.41,151.21,151.32,24777.0,148.1555,148.2044,148.0087,148.1163,24777.0
2023-12-01 10:15:00,151.33,151.33,151.15,151.19,19136.0,148.1261,148.1261,147.9499,147.9891,19136.0
2023-12-01 10:20:00,151.19,151.33,151.16,151.25,24090.0,147.9891,148.1261,147.9597,148.0478,24090.0
2023-12-01 10:25:00,151.22,151.45,151.17,151.42,41151.0,148.0185,148.2436,147.9695,148.2142,41151.0
2023-12-01 10:30:00,151.39,151.44,151.25,151.43,25422.0,148.1849,148.2338,148.0478,148.224,25422.0
2023-12-01 10:35:00,151.43,151.7,151.39,151.59,53341.0,148.224,148.4883,148.1849,148.3806,53341.0
2023-12-01 10:40:00,151.63,151.65,151.46,151.5,24740.0,148.4198,148.4393,148.2534,148.2925,24740.0
2023-12-01 10:45:00,151.53,151.61,151.52,151.56,15345.0,148.3219,148.4002,148.3121,148.3513,15345.0
2023-12-01 10:50:00,151.56,151.78,151.52,151.75,45022.0,148.3513,148.5666,148.3121,148.5372,45022.0
2023-12-01 10:55:00,151.72,151.72,151.53,151.64,63941.0,148.5079,148.5079,148.3219,148.4296,63941.0
2023-12-01 11:00:00,151.62,151.62,151.25,151.5,23304.0,148.41,148.41,148.0478,148.2925,23304.0
2023-12-01 11:05:00,151.5,151.67,151.42,151.67,12536.0,148.2925,148.4589,148.2142,148.4589,12536.0
2023-12-01 11:10:00,151.63,151.89,151.62,151.89,20006.0,148.4198,148.6743,148.41,148.6743,20006.0
2023-12-01 11:15:00,151.89,151.9,151.61,151.75,25310.0,148.6743,148.6841,148.4002,148.5372,25310.0
2023-12-01 11:20:00,151.71,151.72,151.53,151.58,9640.0,148.4981,148.5079,148.3219,148.3708,9640.0
2023-12-01 11:25:00,151.56,151.58,151.5,151.51,7461.0,148.3513,148.3708,148.2925,148.3023,7461.0
2023-12-01 11:30:00,151.49,151.5,151.33,151.46,13738.0,148.2827,148.2925,148.1261,148.2534,13738.0
2023-12-01 11:35:00,151.46,151.46,151.24,151.33,14498.0,148.2534,148.2534,148.038,148.1261,14498.0
2023-12-01 11:40:00,151.33,151.89,151.33,151.89,27076.0,148.1261,148.6743,148.1261,148.6743,27076.0
2023-12-01 11:45:00,151.89,151.9,151.59,151.75,36056.0,148.6743,148.6841,148.3806,148.5372,36056.0
2023-12-01 11:50:00,151.81,152.43,151.77,152.41,60963.0,148.596,149.2028,148.5568,149.1833,60963.0
2023-12-01 11:55:00,152.38,152.47,152.19,152.19,20666.0,149.1539,149.242,148.9679,148.9679,20666.0
2023-12-01 12:00:00,152.22,152.23,151.98,152.22,64061.0,148.9973,149.0071,148.7624,148.9973,64061.0
2023-12-01 12:05:00,152.22,152.27,152.13,152.24,13270.0,148.9973,149.0462,148.9092,149.0169,13270.0
2023-12-01 12:10:00,152.2,152.4,152.18,152.38,13721.0,148.9777,149.1735,148.9581,149.1539,13721.0
2023-12-01 12:15:00,152.36,152.57,152.32,152.57,25564.0,149.1343,149.3399,149.0952,149.3399,25564.0
2023-12-01 12:20:00,152.57,152.72,152.54,152.7,38854.0,149.3399,149.4867,149.3105,149.4671,38854.0
2023-12-01 12:25:00,152.68,152.72,152.55,152.62,37922.0,149.4475,149.4867,149.3203,149.3888,37922.0
2023-12-01 12:30:00,152.63,152.69,152.48,152.48,21999.0,149.3986,149.4573,149.2518,149.2518,21999.0
2023-12-01 12:35:00,152.42,152.43,152.3,152.39,7518.0,149.193,149.2028,149.0756,149.1637,7518.0
2023-12-01 12:40:00,152.36,152.71,152.36,152.63,21168.0,149.1343,149.4769,149.1343,149.3986,21168.0
2023-12-01 12:45:00,152.67,152.82,152.66,152.77,17886.0,149.4378,149.5846,149.428,149.5356,17886.0
2023-12-01 12:50:00,152.75,152.84,152.72,152.76,13708.0,149.5161,149.6042,149.4867,149.5258,13708.0
2023-12-01 12:55:00,152.77,152.81,152.6,152.69,15135.0,149.5356,149.5748,149.3692,149.4573,15135.0
2023-12-01 13:00:00,152.69,152.7,152.43,152.46,19945.0,149.4573,149.4671,149.2028,149.2322,19945.0
2023-12-01 13:05:00,152.46,152.57,152.38,152.43,21274.0,149.2322,149.3399,149.1539,149.2028,21274.0
2023-12-01 13:10:00,152.42,152.54,152.41,152.53,25271.0,149.193,149.3105,149.1833,149.3007,25271.0
2023-12-01 13:15:00,152.49,152.54,152.21,152.27,14618.0,149.2616,149.3105,148.9875,149.0462,14618.0
2023-12-01 13:20:00,152.3,152.41,152.21,152.37,15177.0,149.0756,149.1833,148.9875,149.1441,15177.0
2023-12-01 13:25:00,152.38,152.46,152.36,152.42,12296.0,149.1539,149.2322,149.1343,149.193,12296.0
2023-12-01 13:30:00,152.4,152.42,152.19,152.26,15945.0,149.1735,149.193,148.9679,149.0364,15945.0
2023-12-01 13:35:00,152.26,152.32,152.09,152.12,10719.0,149.0364,149.0952,148.87,148.8994,10719.0
2023-12-01 13:40:00,152.12,152.2,152.06,152.19,14888.0,148.8994,148.9777,148.8407,148.9679,14888.0
2023-12-01 13:45:00,152.21,152.35,152.21,152.32,20155.0,148.9875,149.1245,148.9875,149.0952,20155.0
2023-12-01 13:50:00,152.29,152.41,152.28,152.4,30286.0,149.0658,149.1833,149.056,149.1735,30286.0
2023-12-01 13:55:00,152.42,152.58,152.4,152.55,34001.0,149.193,149.3497,149.1735,149.3203,34001.0
2023-12-01 14:00:00,152.56,152.72,152.56,152.71,33550.0,149.3301,149.4867,149.3301,149.4769,33550.0
2023-12-01 14:05:00,152.72,152.81,152.7,152.74,41180.0,149.4867,149.5748,149.4671,149.5063,41180.0
2023-12-01 14:10:00,152.72,152.78,152.55,152.64,50476.0,149.4867,149.5454,149.3203,149.4084,50476.0
2023-12-01 14:15:00,152.59,152.59,152.43,152.46,23692.0,149.3594,149.3594,149.2028,149.2322,23692.0
2023-12-01 14:20:00,152.46,152.47,152.38,152.44,14317.0,149.2322,149.242,149.1539,149.2126,14317.0
2023-12-01 14:25:00,152.44,152.5,152.2,152.39,56323.0,149.2126,149.2714,148.9777,149.1637,56323.0
2023-12-01 14:30:00,152.42,152.57,152.38,152.48,29488.0,149.193,149.3399,149.1539,149.2518,29488.0
2023-12-01 14:35:00,152.48,152.6,152.48,152.58,15771.0,149.2518,149.3692,149.2518,149.3497,15771.0
2023-12-01 14:40:00,152.57,152.67,152.57,152.65,18755.0,149.3399,149.4378,149.3399,149.4182,18755.0
2023-12-01 14:45:00,152.66,152.72,152.6,152.71,29332.0,149.428,149.4867,149.3692,149.4769,29332.0
2023-12-01 14:50:00,152.7,152.78,152.7,152.76,28248.0,149.4671,149.5454,149.4671,149.5258,28248.0
2023-12-01 14:55:00,152.73,152.76,152.66,152.67,30859.0,149.4965,149.5258,149.428,149.4378,30859.0
2023-12-01 15:00:00,152.67,152.68,152.32,152.4,22738.0,149.4378,149.4475,149.0952,149.1735,22738.0
2023-12-01 15:05:00,152.39,152.39,152.16,152.25,23303.0,149.1637,149.1637,148.9386,149.0266,23303.0
2023-12-01 15:10:00,152.27,152.34,152.21,152.23,18761.0,149.0462,149.1147,148.9875,149.0071,18761.0
2023-12-01 15:15:00,152.21,152.27,152.15,152.22,16589.0,148.9875,149.0462,148.9288,148.9973,16589.0
2023-12-01 15:20:00,152.23,152.29,152.17,152.22,20339.0,149.0071,149.0658,148.9483,148.9973,20339.0
2023-12-01 15:25:00,152.21,152.25,152.15,152.17,23141.0,148.9875,149.0266,148.9288,148.9483,23141.0
2023-12-01 15:30:00,152.15,152.34,152.13,152.19,35548.0,148.9288,149.1147,148.9092,148.9679,35548.0
2023-12-01 15:35:00,152.18,152.2,152.02,152.02,32652.0,148.9581,148.9777,148.8015,148.8015,32652.0
2023-12-01 15:40:00,152.0,152.03,151.92,152.01,64734.0,148.7819,148.8113,148.7036,148.7917,64734.0
2023-12-01 15:45:00,152.01,152.01,151.9,151.98,65959.0,148.7917,148.7917,148.6841,148.7624,65959.0
2023-12-01 15:50:00,151.96,152.1,151.82,152.1,125846.0,148.7428,148.8798,148.6058,148.8798,125846.0
2023-12-01 15:55:00,152.09,152.33,152.09,152.25,262519.0,148.87,149.105,148.87,149.0266,262519.0
2023-12-04 09:30:00,151.43,152.37,151.38,151.99,56979.0,148.224,149.1441,148.1751,148.7722,56979.0
2023-12-04 09:35:00,152.0,152.74,151.93,152.68,45655.0,148.7819,149.5063,148.7134,149.4475,45655.0
2023-12-04 09:40:00,152.69,153.21,152.58,153.16,35122.0,149.4573,149.9663,149.3497,149.9174,35122.0
2023-12-04 09:45:00,153.24,153.43,153.14,153.4,23583.0,149.9957,150.1817,149.8978,150.1523,23583.0
2023-12-04 09:50:00,153.37,153.4,153.21,153.29,33097.0,150.1229,150.1523,149.9663,150.0446,33097.0
2023-12-04 09:55:00,153.29,153.31,152.94,152.97,38895.0,150.0446,150.0642,149.702,149.7314,38895.0
2023-12-04 10:00:00,152.97,152.97,152.44,152.45,12887.0,149.7314,149.7314,149.2126,149.2224,12887.0
2023-12-04 10:05:00,152.45,152.47,152.23,152.28,125300.0,149.2224,149.242,149.0071,149.056,125300.0
2023-12-04 10:10:00,152.34,152.52,152.24,152.51,28075.0,149.1147,149.2909,149.0169,149.2811,28075.0
2023-12-04 10:15:00,152.51,152.51,152.22,152.32,14963.0,149.2811,149.2811,148.9973,149.0952,14963.0
2023-12-04 10:20:00,152.36,152.42,152.08,152.1,32897.0,149.1343,149.193,148.8602,148.8798,32897.0
2023-12-04 10:25:00,152.13,152.24,151.94,152.21,25279.0,148.9092,149.0169,148.7232,148.9875,25279.0
2023-12-04 10:30:00,152.21,152.6,152.14,152.58,39459.0,148.9875,149.3692,148.919,149.3497,39459.0
2023-12-04 10:35:00,152.58,152.69,152.45,152.54,52370.0,149.3497,149.4573,149.2224,149.3105,52370.0
2023-12-04 10:40:00,152.62,152.76,152.61,152.75,16765.0,149.3888,149.5258,149.379,149.5161,16765.0
2023-12-04 10:45:00,152.73,153.01,152.73,152.96,21505.0,149.4965,149.7706,149.4965,149.7216,21505.0
2023-12-04 10:50:00,152.97,152.99,152.77,152.84,23978.0,149.7314,149.751,149.5356,149.6042,23978.0
2023-12-04 10:55:00,152.83,153.11,152.69,153.09,59011.0,149.5944,149.8684,149.4573,149.8489,59011.0
2023-12-04 11:00:00,153.08,153.22,152.94,153.22,27027.0,149.8391,149.9761,149.702,149.9761,27027.0
2023-12-04 11:05:00,153.22,153.35,153.16,153.23,28204.0,149.9761,150.1034,149.9174,149.9859,28204.0
2023-12-04 11:10:00,153.22,153.41,153.18,153.41,21082.0,149.9761,150.1621,149.937,150.1621,21082.0
2023-12-04 11:15:00,153.39,153.43,153.18,153.18,33858.0,150.1425,150.1817,149.937,149.937,33858.0
2023-12-04 11:20:00,153.17,153.18,152.75,152.76,9278.0,149.9272,149.937,149.5161,149.5258,9278.0
2023-12-04 11:25:00,152.77,153.01,152.69,152.97,30051.0,149.5356,149.7706,149.4573,149.7314,30051.0
2023-12-04 11:30:00,152.97,153.07,152.85,152.87,24532.0,149.7314,149.8293,149.6139,149.6335,24532.0
2023-12-04 11:35:00,152.83,152.98,152.83,152.91,5325.0,149.5944,149.7412,149.5944,149.6727,5325.0
2023-12-04 11:40:00,152.91,152.92,152.66,152.73,10518.0,149.6727,149.6825,149.428,149.4965,10518.0
2023-12-04 11:45:00,152.74,152.86,152.74,152.74,8312.0,149.5063,149.6237,149.5063,149.5063,8312.0
2023-12-04 11:50:00,152.72,152.92,152.72,152.76,15794.0,149.4867,149.6825,149.4867,149.5258,15794.0
2023-12-04 11:55:00,152.78,153.05,152.78,152.97,14464.0,149.5454,149.8097,149.5454,149.7314,14464.0
2023-12-04 12:00:00,152.97,153.0,152.85,152.97,19281.0,149.7314,149.7608,149.6139,149.7314,19281.0
2023-12-04 12:05:00,152.97,152.97,152.87,152.87,12737.0,149.7314,149.7314,149.6335,149.6335,12737.0
2023-12-04 12:10:00,152.89,152.9,152.85,152.88,5431.0,149.6531,149.6629,149.6139,149.6433,5431.0
2023-12-04 12:15:00,152.89,152.89,152.76,152.76,6486.0,149.6531,149.6531,149.5258,149.5258,6486.0
2023-12-04 12:20:00,152.76,152.79,152.55,152.7,23816.0,149.5258,149.5552,149.3203,149.4671,23816.0
2023-12-04 12:25:00,152.69,152.73,152.59,152.65,8904.0,149.4573,149.4965,149.3594,149.4182,8904.0
2023-12-04 12:30:00,152.66,152.79,152.61,152.79,6655.0,149.428,149.5552,149.379,149.5552,6655.0
2023-12-04 12:35:00,152.74,152.79,152.59,152.65,6678.0,149.5063,149.5552,149.3594,149.4182,6678.0
2023-12-04 12:40:00,152.62,152.65,152.52,152.63,8596.0,149.3888,149.4182,149.2909,149.3986,8596.0
2023-12-04 12:45:00,152.65,152.79,152.62,152.75,6680.0,149.4182,149.5552,149.3888,149.5161,6680.0
2023-12-04 12:50:00,152.79,152.8,152.56,152.56,11764.0,149.5552,149.565,149.3301,149.3301,11764.0
2023-12-04 12:55:00,152.58,152.62,152.57,152.61,4531.0,149.3497,149.3888,149.3399,149.379,4531.0
2023-12-04 13:00:00,152.6,152.6,152.4,152.58,11876.0,149.3692,149.3692,149.1735,149.3497,11876.0
2023-12-04 13:05:00,152.58,152.6,152.46,152.46,9500.0,149.3497,149.3692,149.2322,149.2322,9500.0
2023-12-04 13:10:00,152.46,152.54,152.46,152.53,8332.0,149.2322,149.3105,149.2322,149.3007,8332.0
2023-12-04 13:15:00,152.53,152.54,152.4,152.52,111448.0,149.3007,149.3105,149.1735,149.2909,111448.0
2023-12-04 13:20:00,152.54,152.66,152.53,152.59,10147.0,149.3105,149.428,149.3007,149.3594,10147.0
2023-12-04 13:25:00,152.59,152.65,152.5,152.53,8288.0,149.3594,149.4182,149.2714,149.3007,8288.0
2023-12-04 13:30:00,152.52,152.54,152.46,152.46,13489.0,149.2909,149.3105,149.2322,149.2322,13489.0
2023-12-04 13:35:00,152.47,152.62,152.46,152.5,7051.0,149.242,149.3888,149.2322,149.2714,7051.0
2023-12-04 13:40:00,152.53,152.56,152.38,152.55,7329.0,149.3007,149.3301,149.1539,149.3203,7329.0
2023-12-04 13:45:00,152.53,152.64,152.47,152.52,12560.0,149.3007,149.4084,149.242,149.2909,12560.0
2023-12-04 13:50:00,152.51,152.59,152.49,152.53,5604.0,149.2811,149.3594,149.2616,149.3007,5604.0
2023-12-04 13:55:00,152.53,152.6,152.49,152.59,5084.0,149.3007,149.3692,149.2616,149.3594,5084.0
2023-12-04 14:00:00,152.59,152.69,152.59,152.6,10429.0,149.3594,149.4573,149.3594,149.3692,10429.0
2023-12-04 14:05:00,152.62,152.77,152.59,152.74,8959.0,149.3888,149.5356,149.3594,149.5063,8959.0
2023-12-04 14:10:00,152.75,152.77,152.68,152.68,5871.0,149.5161,149.5356,149.4475,149.4475,5871.0
2023-12-04 14:15:00,152.68,152.73,152.58,152.59,11387.0,149.4475,149.4965,149.3497,149.3594,11387.0
2023-12-04 14:20:00,152.59,152.64,152.49,152.55,9937.0,149.3594,149.4084,149.2616,149.3203,9937.0
2023-12-04 14:25:00,152.56,152.56,152.47,152.53,7471.0,149.3301,149.3301,149.242,149.3007,7471.0
2023-12-04 14:30:00,152.54,152.59,152.43,152.5,11969.0,149.3105,149.3594,149.2028,149.2714,11969.0
2023-12-04 14:35:00,152.5,152.51,152.37,152.44,13384.0,149.2714,149.2811,149.1441,149.2126,13384.0
2023-12-04 14:40:00,152.42,152.46,152.39,152.46,8254.0,149.193,149.2322,149.1637,149.2322,8254.0
2023-12-04 14:45:00,152.46,152.5,152.41,152.44,6735.0,149.2322,149.2714,149.1833,149.2126,6735.0
2023-12-04 14:50:00,152.46,152.48,152.43,152.43,9450.0,149.2322,149.2518,149.2028,149.2028,9450.0
2023-12-04 14:55:00,152.44,152.46,152.39,152.4,8255.0,149.2126,149.2322,149.1637,149.1735,8255.0
2023-12-04 15:00:00,152.4,152.49,152.36,152.37,13597.0,149.1735,149.2616,149.1343,149.1441,13597.0
2023-12-04 15:05:00,152.34,152.39,152.27,152.39,42113.0,149.1147,149.1637,149.0462,149.1637,42113.0
2023-12-04 15:10:00,152.38,152.53,152.38,152.44,17764.0,149.1539,149.3007,149.1539,149.2126,17764.0
2023-12-04 15:15:00,152.45,152.49,152.36,152.47,24304.0,149.2224,149.2616,149.1343,149.242,24304.0
2023-12-04 15:20:00,152.47,152.53,152.44,152.52,16348.0,149.242,149.3007,149.2126,149.2909,16348.0
2023-12-04 15:25:00,152.53,152.58,152.43,152.47,25945.0,149.3007,149.3497,149.2028,149.242,25945.0
2023-12-04 15:30:00,152.47,152.59,152.37,152.54,62921.0,149.242,149.3594,149.1441,149.3105,62921.0
2023-12-04 15:35:00,152.51,152.68,152.5,152.57,36258.0,149.2811,149.4475,149.2714,149.3399,36258.0
2023-12-04 15:40:00,152.56,152.69,152.51,152.68,70486.0,149.3301,149.4573,149.2811,149.4475,70486.0
2023-12-04 15:45:00,152.68,152.75,152.62,152.73,64002.0,149.4475,149.5161,149.3888,149.4965,64002.0
2023-12-04 15:50:00,152.73,152.92,152.61,152.72,132208.0,149.4965,149.6825,149.379,149.4867,132208.0
2023-12-04 15:55:00,152.77,152.85,152.65,152.78,257567.0,149.5356,149.6139,149.4182,149.5454,257567.0
2023-12-05 09:30:00,152.91,153.55,152.85,152.99,82677.0,149.6727,150.2991,149.6139,149.751,82677.0
2023-12-05 09:35:00,152.99,153.36,152.94,152.95,36576.0,149.751,150.1131,149.702,149.7118,36576.0
2023-12-05 09:40:00,153.0,153.27,152.89,152.97,33665.0,149.7608,150.0251,149.6531,149.7314,33665.0
2023-12-05 09:45:00,152.81,152.95,152.79,152.84,14764.0,149.5748,149.7118,149.5552,149.6042,14764.0
2023-12-05 09:50:00,152.84,153.25,152.82,153.24,62559.0,149.6042,150.0055,149.5846,149.9957,62559.0
2023-12-05 09:55:00,153.22,153.34,152.89,153.2,30567.0,149.9761,150.0936,149.6531,149.9565,30567.0
2023-12-05 10:00:00,153.15,153.49,153.06,153.29,17603.0,149.9076,150.2404,149.8195,150.0446,17603.0
2023-12-05 10:05:00,153.28,153.29,153.07,153.09,7140.0,150.0348,150.0446,149.8293,149.8489,7140.0
2023-12-05 10:10:00,153.1,153.17,152.9,152.91,12278.0,149.8587,149.9272,149.6629,149.6727,12278.0
2023-12-05 10:15:00,152.89,152.89,152.14,152.14,22924.0,149.6531,149.6531,148.919,148.919,22924.0
2023-12-05 10:20:00,152.13,152.54,152.08,152.21,151642.0,148.9092,149.3105,148.8602,148.9875,151642.0
2023-12-05 10:25:00,152.21,152.35,151.98,152.35,22633.0,148.9875,149.1245,148.7624,149.1245,22633.0
2023-12-05 10:30:00,152.33,152.56,152.28,152.45,20529.0,149.105,149.3301,149.056,149.2224,20529.0
2023-12-05 10:35:00,152.46,152.53,152.34,152.44,8036.0,149.2322,149.3007,149.1147,149.2126,8036.0
2023-12-05 10:40:00,152.36,152.77,152.35,152.69,15716.0,149.1343,149.5356,149.1245,149.4573,15716.0
2023-12-05 10:45:00,152.66,152.66,152.5,152.53,14548.0,149.428,149.428,149.2714,149.3007,14548.0
2023-12-05 10:50:00,152.53,152.77,152.5,152.59,16843.0,149.3007,149.5356,149.2714,149.3594,16843.0
2023-12-05 10:55:00,152.62,152.93,152.59,152.85,17157.0,149.3888,149.6923,149.3594,149.6139,17157.0
2023-12-05 11:00:00,152.87,152.96,152.78,152.91,8425.0,149.6335,149.7216,149.5454,149.6727,8425.0
2023-12-05 11:05:00,152.93,153.08,152.93,152.95,12918.0,149.6923,149.8391,149.6923,149.7118,12918.0
2023-12-05 11:10:00,152.96,153.15,152.96,153.05,13267.0,149.7216,149.9076,149.7216,149.8097,13267.0
2023-12-05 11:15:00,153.02,153.05,152.74,152.78,14869.0,149.7803,149.8097,149.5063,149.5454,14869.0
2023-12-05 11:20:00,152.83,152.96,152.77,152.82,16137.0,149.5944,149.7216,149.5356,149.5846,16137.0
2023-12-05 11:25:00,152.79,153.05,152.79,153.0,8567.0,149.5552,149.8097,149.5552,149.7608,8567.0
2023-12-05 11:30:00,153.03,153.21,153.02,153.14,13696.0,149.7901,149.9663,149.7803,149.8978,13696.0
2023-12-05 11:35:00,153.13,153.23,153.11,153.18,9717.0,149.888,149.9859,149.8684,149.937,9717.0
2023-12-05 11:40:00,153.21,153.42,153.19,153.37,24793.0,149.9663,150.1719,149.9467,150.1229,24793.0
2023-12-05 11:45:00,153.33,153.36,153.11,153.14,8033.0,150.0838,150.1131,149.8684,149.8978,8033.0
2023-12-05 11:50:00,153.12,153.15,152.79,152.84,15682.0,149.8782,149.9076,149.5552,149.6042,15682.0
2023-12-05 11:55:00,152.89,152.95,152.8,152.87,4841.0,149.6531,149.7118,149.565,149.6335,4841.0
2023-12-05 12:00:00,152.88,152.95,152.87,152.89,5186.0,149.6433,149.7118,149.6335,149.6531,5186.0
2023-12-05 12:05:00,152.88,153.06,152.88,153.06,9218.0,149.6433,149.8195,149.6433,149.8195,9218.0
2023-12-05 12:10:00,153.1,153.17,153.04,153.17,6436.0,149.8587,149.9272,149.7999,149.9272,6436.0
2023-12-05 12:15:00,153.19,153.19,152.92,153.02,27758.0,149.9467,149.9467,149.6825,149.7803,27758.0
2023-12-05 12:20:00,153.0,153.37,152.99,153.15,28328.0,149.7608,150.1229,149.751,149.9076,28328.0
2023-12-05 12:25:00,153.15,153.33,153.06,153.31,44892.0,149.9076,150.0838,149.8195,150.0642,44892.0
2023-12-05 12:30:00,153.33,153.36,153.22,153.3,28808.0,150.0838,150.1131,149.9761,150.0544,28808.0
2023-12-05 12:35:00,153.29,153.39,153.24,153.3,14789.0,150.0446,150.1425,149.9957,150.0544,14789.0
2023-12-05 12:40:00,153.32,153.41,153.17,153.24,64658.0,150.074,150.1621,149.9272,149.9957,64658.0
2023-12-05 12:45:00,153.24,153.32,153.12,153.13,14806.0,149.9957,150.074,149.8782,149.888,14806.0
2023-12-05 12:50:00,153.1,153.25,153.1,153.21,11127.0,149.8587,150.0055,149.8587,149.9663,11127.0
2023-12-05 12:55:00,153.19,153.2,153.09,153.15,7294.0,149.9467,149.9565,149.8489,149.9076,7294.0
2023-12-05 13:00:00,153.17,153.36,153.17,153.25,8509.0,149.9272,150.1131,149.9272,150.0055,8509.0
2023-12-05 13:05:00,153.23,153.31,153.2,153.26,8318.0,149.9859,150.0642,149.9565,150.0153,8318.0
2023-12-05 13:10:00,153.28,153.46,153.27,153.39,18581.0,150.0348,150.211,150.0251,150.1425,18581.0
2023-12-05 13:15:00,153.41,153.6,153.41,153.58,20167.0,150.1621,150.3481,150.1621,150.3285,20167.0
2023-12-05 13:20:00,153.59,154.11,153.58,154.09,57176.0,150.3383,150.8473,150.3285,150.8277,57176.0
2023-12-05 13:25:00,154.12,154.14,153.88,154.01,81152.0,150.8571,150.8766,150.6221,150.7494,81152.0
2023-12-05 13:30:00,154.0,154.0,153.83,153.93,29977.0,150.7396,150.7396,150.5732,150.6711,29977.0
2023-12-05 13:35:00,153.93,153.99,153.72,153.93,19985.0,150.6711,150.7298,150.4655,150.6711,19985.0
2023-12-05 13:40:00,153.91,153.92,153.74,153.87,13621.0,150.6515,150.6613,150.4851,150.6123,13621.0
2023-12-05 13:45:00,153.81,154.01,153.74,153.99,26138.0,150.5536,150.7494,150.4851,150.7298,26138.0
2023-12-05 13:50:00,154.01,154.09,153.94,154.06,17037.0,150.7494,150.8277,150.6809,150.7983,17037.0
2023-12-05 13:55:00,154.05,154.11,153.9,153.99,21837.0,150.7885,150.8473,150.6417,150.7298,21837.0
2023-12-05 14:00:00,154.0,154.08,153.95,154.03,121200.0,150.7396,150.8179,150.6907,150.769,121200.0
2023-12-05 14:05:00,154.01,154.07,153.95,154.03,11872.0,150.7494,150.8081,150.6907,150.769,11872.0
2023-12-05 14:10:00,154.02,154.36,153.99,154.36,19201.0,150.7592,151.092,150.7298,151.092,19201.0
2023-12-05 14:15:00,154.34,154.53,154.29,154.45,36183.0,151.0724,151.2584,151.0235,151.1801,36183.0
2023-12-05 14:20:00,154.44,154.49,154.25,154.39,30067.0,151.1703,151.2192,150.9843,151.1213,30067.0
2023-12-05 14:25:00,154.4,154.46,154.39,154.46,14072.0,151.1311,151.1899,151.1213,151.1899,14072.0
2023-12-05 14:30:00,154.46,154.46,154.08,154.08,39307.0,151.1899,151.1899,150.8179,150.8179,39307.0
2023-12-05 14:35:00,154.06,154.08,153.82,153.88,14926.0,150.7983,150.8179,150.5634,150.6221,14926.0
2023-12-05 14:40:00,153.91,153.99,153.86,153.94,14872.0,150.6515,150.7298,150.6026,150.6809,14872.0
2023-12-05 14:45:00,153.91,153.98,153.85,153.96,13598.0,150.6515,150.72,150.5928,150.7004,13598.0
2023-12-05 14:50:00,153.95,154.09,153.92,154.06,12385.0,150.6907,150.8277,150.6613,150.7983,12385.0
2023-12-05 14:55:00,154.07,154.28,154.07,154.28,15508.0,150.8081,151.0137,150.8081,151.0137,15508.0
2023-12-05 15:00:00,154.28,154.28,154.01,154.03,23819.0,151.0137,151.0137,150.7494,150.769,23819.0
2023-12-05 15:05:00,154.03,154.06,153.95,153.99,12688.0,150.769,150.7983,150.6907,150.7298,12688.0
2023-12-05 15:10:00,154.01,154.18,153.99,154.18,22615.0,150.7494,150.9158,150.7298,150.9158,22615.0
2023-12-05 15:15:00,154.13,154.29,154.13,154.28,22670.0,150.8668,151.0235,150.8668,151.0137,22670.0
2023-12-05 15:20:00,154.27,154.33,154.21,154.26,22261.0,151.0039,151.0626,150.9452,150.9941,22261.0
2023-12-05 15:25:00,154.25,154.44,154.25,154.39,64714.0,150.9843,151.1703,150.9843,151.1213,64714.0
2023-12-05 15:30:00,154.39,154.45,154.33,154.37,33762.0,151.1213,151.1801,151.0626,151.1018,33762.0
2023-12-05 15:35:00,154.38,154.38,154.05,154.06,51204.0,151.1116,151.1116,150.7885,150.7983,51204.0
2023-12-05 15:40:00,154.05,154.09,153.69,153.7,42560.0,150.7885,150.8277,150.4362,150.4459,42560.0
2023-12-05 15:45:00,153.69,153.8,153.53,153.79,76479.0,150.4362,150.5438,150.2795,150.534,76479.0
2023-12-05 15:50:00,153.76,153.86,153.7,153.76,118511.0,150.5047,150.6026,150.4459,150.5047,118511.0
2023-12-05 15:55:00,153.78,154.03,153.77,154.0,279436.0,150.5243,150.769,150.5145,150.7396,279436.0
2023-12-06 09:30:00,154.76,155.49,153.76,153.89,83826.0,151.4835,152.1981,150.5047,150.6319,83826.0
2023-12-06 09:35:00,153.8,154.77,153.69,154.62,37219.0,150.5438,151.4933,150.4362,151.3465,37219.0
2023-12-06 09:40:00,154.59,154.69,154.37,154.39,14038.0,151.3171,151.415,151.1018,151.1213,14038.0
2023-12-06 09:45:00,154.42,154.42,154.08,154.32,19848.0,151.1507,151.1507,150.8179,151.0528,19848.0
2023-12-06 09:50:00,154.31,154.42,154.19,154.4,11395.0,151.043,151.1507,150.9256,151.1311,11395.0
2023-12-06 09:55:00,154.44,154.8,154.4,154.76,44656.0,151.1703,151.5227,151.1311,151.4835,44656.0
2023-12-06 10:00:00,154.74,154.84,154.52,154.68,27194.0,151.4639,151.5618,151.2486,151.4052,27194.0
2023-12-06 10:05:00,154.68,154.82,154.48,154.82,15825.0,151.4052,151.5422,151.2094,151.5422,15825.0
2023-12-06 10:10:00,154.79,155.15,154.66,155.11,44698.0,151.5129,151.8652,151.3856,151.8261,44698.0
2023-12-06 10:15:00,155.15,155.59,155.1,155.45,58478.0,151.8652,152.2959,151.8163,152.1589,58478.0
2023-12-06 10:20:00,155.45,155.56,155.11,155.14,54140.0,152.1589,152.2666,151.8261,151.8555,54140.0
2023-12-06 10:25:00,155.11,155.18,154.88,154.92,46936.0,151.8261,151.8946,151.601,151.6401,46936.0
2023-12-06 10:30:00,154.94,155.1,154.88,154.94,12368.0,151.6597,151.8163,151.601,151.6597,12368.0
2023-12-06 10:35:00,154.94,155.16,154.88,155.16,15550.0,151.6597,151.875,151.601,151.875,15550.0
2023-12-06 10:40:00,155.18,155.47,155.18,155.41,17265.0,151.8946,152.1785,151.8946,152.1197,17265.0
2023-12-06 10:45:00,155.41,155.42,154.93,155.04,19233.0,152.1197,152.1295,151.6499,151.7576,19233.0
2023-12-06 10:50:00,155.01,155.16,155.01,155.04,12041.0,151.7282,151.875,151.7282,151.7576,12041.0
2023-12-06 10:55:00,155.05,155.06,154.9,154.91,13470.0,151.7674,151.7772,151.6205,151.6303,13470.0
2023-12-06 11:00:00,154.91,154.95,154.88,154.94,11638.0,151.6303,151.6695,151.601,151.6597,11638.0
2023-12-06 11:05:00,154.95,155.0,154.88,155.0,21969.0,151.6695,151.7184,151.601,151.7184,21969.0
2023-12-06 11:10:00,155.0,155.05,154.94,154.95,13404.0,151.7184,151.7674,151.6597,151.6695,13404.0
2023-12-06 11:15:00,154.97,154.98,154.78,154.8,26159.0,151.6891,151.6988,151.5031,151.5227,26159.0
2023-12-06 11:20:00,154.81,154.93,154.69,154.85,25222.0,151.5324,151.6499,151.415,151.5716,25222.0
2023-12-06 11:25:00,154.84,154.84,154.72,154.72,11046.0,151.5618,151.5618,151.4444,151.4444,11046.0
2023-12-06 11:30:00,154.7,154.7,154.37,154.5,22571.0,151.4248,151.4248,151.1018,151.229,22571.0
2023-12-06 11:35:00,154.5,154.67,154.48,154.55,15956.0,151.229,151.3954,151.2094,151.278,15956.0
2023-12-06 11:40:00,154.55,154.58,154.4,154.48,15305.0,151.278,151.3073,151.1311,151.2094,15305.0
2023-12-06 11:45:00,154.49,154.75,154.48,154.75,14869.0,151.2192,151.4737,151.2094,151.4737,14869.0
2023-12-06 11:50:00,154.74,154.75,154.61,154.63,15614.0,151.4639,151.4737,151.3367,151.3563,15614.0
2023-12-06 11:55:00,154.62,154.85,154.6,154.82,10276.0,151.3465,151.5716,151.3269,151.5422,10276.0
2023-12-06 12:00:00,154.83,154.83,154.68,154.8,12518.0,151.552,151.552,151.4052,151.5227,12518.0
2023-12-06 12:05:00,154.8,154.9,154.79,154.85,16168.0,151.5227,151.6205,151.5129,151.5716,16168.0
2023-12-06 12:10:00,154.87,154.88,154.7,154.71,9335.0,151.5912,151.601,151.4248,151.4346,9335.0
2023-12-06 12:15:00,154.7,154.71,154.6,154.62,12593.0,151.4248,151.4346,151.3269,151.3465,12593.0
2023-12-06 12:20:00,154.64,154.68,154.58,154.67,11610.0,151.366,151.4052,151.3073,151.3954,11610.0
2023-12-06 12:25:00,154.65,154.67,154.57,154.65,9185.0,151.3758,151.3954,151.2975,151.3758,9185.0
2023-12-06 12:30:00,154.66,154.95,154.65,154.94,20171.0,151.3856,151.6695,151.3758,151.6597,20171.0
2023-12-06 12:35:00,154.96,155.04,154.92,155.04,25858.0,151.6793,151.7576,151.6401,151.7576,25858.0
2023-12-06 12:40:00,155.05,155.1,154.97,155.09,17184.0,151.7674,151.8163,151.6891,151.8065,17184.0
2023-12-06 12:45:00,155.08,155.35,155.05,155.33,58527.0,151.7967,152.061,151.7674,152.0414,58527.0
2023-12-06 12:50:00,155.33,155.38,155.29,155.34,31150.0,152.0414,152.0904,152.0023,152.0512,31150.0
2023-12-06 12:55:00,155.34,155.37,155.08,155.15,17808.0,152.0512,152.0806,151.7967,151.8652,17808.0
2023-12-06 13:00:00,155.13,155.31,155.13,155.31,21854.0,151.8457,152.0219,151.8457,152.0219,21854.0
2023-12-06 13:05:00,155.31,155.31,155.14,155.24,29346.0,152.0219,152.0219,151.8555,151.9533,29346.0
2023-12-06 13:10:00,155.24,155.24,155.09,155.14,14683.0,151.9533,151.9533,151.8065,151.8555,14683.0
2023-12-06 13:15:00,155.15,155.22,155.13,155.18,17711.0,151.8652,151.9338,151.8457,151.8946,17711.0
2023-12-06 13:20:00,155.18,155.31,155.17,155.22,15446.0,151.8946,152.0219,151.8848,151.9338,15446.0
2023-12-06 13:25:00,155.22,155.25,155.18,155.23,13308.0,151.9338,151.9631,151.8946,151.9436,13308.0
2023-12-06 13:30:00,155.23,155.24,155.17,155.18,14477.0,151.9436,151.9533,151.8848,151.8946,14477.0
2023-12-06 13:35:00,155.17,155.21,155.1,155.19,12182.0,151.8848,151.924,151.8163,151.9044,12182.0
2023-12-06 13:40:00,155.2,155.34,155.2,155.28,19956.0,151.9142,152.0512,151.9142,151.9925,19956.0
2023-12-06 13:45:00,155.3,155.4,155.28,155.37,16767.0,152.0121,152.11,151.9925,152.0806,16767.0
2023-12-06 13:50:00,155.36,155.48,155.34,155.4,22607.0,152.0708,152.1883,152.0512,152.11,22607.0
2023-12-06 13:55:00,155.39,155.41,155.27,155.38,25590.0,152.1002,152.1197,151.9827,152.0904,25590.0
2023-12-06 14:00:00,155.38,155.46,155.36,155.39,21401.0,152.0904,152.1687,152.0708,152.1002,21401.0
2023-12-06 14:05:00,155.39,155.52,155.36,155.52,25137.0,152.1002,152.2274,152.0708,152.2274,25137.0
2023-12-06 14:10:00,155.52,155.52,155.42,155.43,28538.0,152.2274,152.2274,152.1295,152.1393,28538.0
2023-12-06 14:15:00,155.44,155.53,155.38,155.42,26462.0,152.1491,152.2372,152.0904,152.1295,26462.0
2023-12-06 14:20:00,155.42,155.47,155.4,155.43,22190.0,152.1295,152.1785,152.11,152.1393,22190.0
2023-12-06 14:25:00,155.43,155.51,155.41,155.44,31372.0,152.1393,152.2176,152.1197,152.1491,31372.0
2023-12-06 14:30:00,155.43,155.49,155.35,155.43,27757.0,152.1393,152.1981,152.061,152.1393,27757.0
2023-12-06 14:35:00,155.43,155.59,155.42,155.57,166328.0,152.1393,152.2959,152.1295,152.2764,166328.0
2023-12-06 14:40:00,155.57,155.57,155.42,155.45,20759.0,152.2764,152.2764,152.1295,152.1589,20759.0
2023-12-06 14:45:00,155.45,155.62,155.44,155.49,31488.0,152.1589,152.3253,152.1491,152.1981,31488.0
2023-12-06 14:50:00,155.45,155.51,155.41,155.51,24504.0,152.1589,152.2176,152.1197,152.2176,24504.0
2023-12-06 14:55:00,155.5,155.57,155.39,155.4,15542.0,152.2078,152.2764,152.1002,152.11,15542.0
2023-12-06 15:00:00,155.41,155.53,155.36,155.45,28603.0,152.1197,152.2372,152.0708,152.1589,28603.0
2023-12-06 15:05:00,155.45,155.46,155.31,155.36,17709.0,152.1589,152.1687,152.0219,152.0708,17709.0
2023-12-06 15:10:00,155.36,155.44,155.22,155.27,37530.0,152.0708,152.1491,151.9338,151.9827,37530.0
2023-12-06 15:15:00,155.28,155.33,155.2,155.21,52633.0,151.9925,152.0414,151.9142,151.924,52633.0
2023-12-06 15:20:00,155.21,155.34,155.11,155.34,54645.0,151.924,152.0512,151.8261,152.0512,54645.0
2023-12-06 15:25:00,155.34,155.49,155.33,155.48,55317.0,152.0512,152.1981,152.0414,152.1883,55317.0
2023-12-06 15:30:00,155.48,155.5,155.35,155.35,61820.0,152.1883,152.2078,152.061,152.061,61820.0
2023-12-06 15:35:00,155.37,155.41,155.26,155.37,50672.0,152.0806,152.1197,151.9729,152.0806,50672.0
2023-12-06 15:40:00,155.36,155.5,155.29,155.43,79331.0,152.0708,152.2078,152.0023,152.1393,79331.0
2023-12-06 15:45:00,155.43,155.44,155.29,155.37,80436.0,152.1393,152.1491,152.0023,152.0806,80436.0
2023-12-06 15:50:00,155.38,155.45,155.24,155.32,240265.0,152.0904,152.1589,151.9533,152.0317,240265.0
2023-12-06 15:55:00,155.33,155.56,155.33,155.54,393730.0,152.0414,152.2666,152.0414,152.247,393730.0
2023-12-07 09:30:00,155.72,156.19,155.44,155.53,71414.0,152.4232,152.8832,152.1491,152.2372,71414.0
2023-12-07 09:35:00,155.53,155.65,155.31,155.48,45539.0,152.2372,152.3547,152.0219,152.1883,45539.0
2023-12-07 09:40:00,155.52,155.74,155.43,155.74,14125.0,152.2274,152.4428,152.1393,152.4428,14125.0
2023-12-07 09:45:00,155.73,155.78,155.29,155.32,19821.0,152.433,152.4819,152.0023,152.0317,19821.0
2023-12-07 09:50:00,155.34,155.34,155.06,155.13,32928.0,152.0512,152.0512,151.7772,151.8457,32928.0
2023-12-07 09:55:00,155.13,155.39,155.04,155.3,21100.0,151.8457,152.1002,151.7576,152.0121,21100.0
2023-12-07 10:00:00,155.25,155.34,155.08,155.22,27111.0,151.9631,152.0512,151.7967,151.9338,27111.0
2023-12-07 10:05:00,155.21,155.35,155.07,155.13,24518.0,151.924,152.061,151.7869,151.8457,24518.0
2023-12-07 10:10:00,155.14,155.37,155.14,155.28,13796.0,151.8555,152.0806,151.8555,151.9925,13796.0
2023-12-07 10:15:00,155.3,155.37,155.17,155.23,18383.0,152.0121,152.0806,151.8848,151.9436,18383.0
2023-12-07 10:20:00,155.24,155.41,155.22,155.41,18442.0,151.9533,152.1197,151.9338,152.1197,18442.0
2023-12-07 10:25:00,155.41,155.48,155.22,155.28,28539.0,152.1197,152.1883,151.9338,151.9925,28539.0
2023-12-07 10:30:00,155.3,155.4,155.24,155.27,22528.0,152.0121,152.11,151.9533,151.9827,22528.0
2023-12-07 10:35:00,155.25,155.72,155.21,155.7,13919.0,151.9631,152.4232,151.924,152.4036,13919.0
2023-12-07 10:40:00,155.74,155.84,155.68,155.83,18927.0,152.4428,152.5406,152.384,152.5309,18927.0
2023-12-07 10:45:00,155.86,156.08,155.83,155.89,24705.0,152.5602,152.7756,152.5309,152.5896,24705.0
2023-12-07 10:50:00,155.93,155.93,155.68,155.73,8325.0,152.6287,152.6287,152.384,152.433,8325.0
2023-12-07 10:55:00,155.72,155.95,155.7,155.95,9392.0,152.4232,152.6483,152.4036,152.6483,9392.0
2023-12-07 11:00:00,155.94,156.02,155.86,155.86,14262.0,152.6385,152.7168,152.5602,152.5602,14262.0
2023-12-07 11:05:00,155.88,156.21,155.87,156.08,18969.0,152.5798,152.9028,152.57,152.7756,18969.0
2023-12-07 11:10:00,156.07,156.1,155.93,156.01,14007.0,152.7658,152.7951,152.6287,152.707,14007.0
2023-12-07 11:15:00,156.02,156.03,155.85,155.95,23317.0,152.7168,152.7266,152.5504,152.6483,23317.0
2023-12-07 11:20:00,155.96,156.06,155.91,156.01,26116.0,152.6581,152.756,152.6092,152.707,26116.0
2023-12-07 11:25:00,156.02,156.17,155.97,156.12,17296.0,152.7168,152.8637,152.6679,152.8147,17296.0
2023-12-07 11:30:00,156.13,156.19,156.05,156.19,29633.0,152.8245,152.8832,152.7462,152.8832,29633.0
2023-12-07 11:35:00,156.19,156.26,156.06,156.19,13663.0,152.8832,152.9517,152.756,152.8832,13663.0
2023-12-07 11:40:00,156.22,156.43,156.21,156.4,15816.0,152.9126,153.1182,152.9028,153.0888,15816.0
2023-12-07 11:45:00,156.4,156.59,156.39,156.52,36077.0,153.0888,153.2748,153.079,153.2062,36077.0
2023-12-07 11:50:00,156.53,156.76,156.5,156.74,21826.0,153.216,153.4412,153.1867,153.4216,21826.0
2023-12-07 11:55:00,156.74,156.74,156.47,156.66,29513.0,153.4216,153.4216,153.1573,153.3433,29513.0
2023-12-07 12:00:00,156.68,156.7,156.51,156.6,28873.0,153.3629,153.3824,153.1965,153.2846,28873.0
2023-12-07 12:05:00,156.62,156.62,156.49,156.6,20747.0,153.3041,153.3041,153.1769,153.2846,20747.0
2023-12-07 12:10:00,156.61,156.68,156.51,156.54,21046.0,153.2943,153.3629,153.1965,153.2258,21046.0
2023-12-07 12:15:00,156.53,156.79,156.53,156.78,21872.0,153.216,153.4705,153.216,153.4607,21872.0
2023-12-07 12:20:00,156.77,156.91,156.59,156.67,25795.0,153.451,153.588,153.2748,153.3531,25795.0
2023-12-07 12:25:00,156.64,156.74,156.63,156.74,17399.0,153.3237,153.4216,153.3139,153.4216,17399.0
2023-12-07 12:30:00,156.74,156.76,156.6,156.62,10683.0,153.4216,153.4412,153.2846,153.3041,10683.0
2023-12-07 12:35:00,156.59,156.64,156.54,156.58,8539.0,153.2748,153.3237,153.2258,153.265,8539.0
2023-12-07 12:40:00,156.59,156.63,156.37,156.38,29308.0,153.2748,153.3139,153.0594,153.0692,29308.0
2023-12-07 12:45:00,156.37,156.43,156.32,156.34,7047.0,153.0594,153.1182,153.0105,153.0301,7047.0
2023-12-07 12:50:00,156.33,156.4,156.28,156.31,5491.0,153.0203,153.0888,152.9713,153.0007,5491.0
2023-12-07 12:55:00,156.3,156.4,156.27,156.33,5655.0,152.9909,153.0888,152.9615,153.0203,5655.0
2023-12-07 13:00:00,156.31,156.38,156.25,156.29,6336.0,153.0007,153.0692,152.942,152.9811,6336.0
2023-12-07 13:05:00,156.29,156.37,156.1,156.13,25400.0,152.9811,153.0594,152.7951,152.8245,25400.0
2023-12-07 13:10:00,156.1,156.2,156.05,156.15,11658.0,152.7951,152.893,152.7462,152.8441,11658.0
2023-12-07 13:15:00,156.17,156.29,156.17,156.28,9805.0,152.8637,152.9811,152.8637,152.9713,9805.0
2023-12-07 13:20:00,156.28,156.33,156.2,156.33,15448.0,152.9713,153.0203,152.893,153.0203,15448.0
2023-12-07 13:25:00,156.31,156.43,156.2,156.24,32379.0,153.0007,153.1182,152.893,152.9322,32379.0
2023-12-07 13:30:00,156.24,156.24,156.08,156.12,9748.0,152.9322,152.9322,152.7756,152.8147,9748.0
2023-12-07 13:35:00,156.1,156.13,156.02,156.08,12538.0,152.7951,152.8245,152.7168,152.7756,12538.0
2023-12-07 13:40:00,156.07,156.15,156.07,156.1,9489.0,152.7658,152.8441,152.7658,152.7951,9489.0
2023-12-07 13:45:00,156.13,156.21,156.13,156.15,6679.0,152.8245,152.9028,152.8245,152.8441,6679.0
2023-12-07 13:50:00,156.17,156.19,156.09,156.11,10496.0,152.8637,152.8832,152.7853,152.8049,10496.0
2023-12-07 13:55:00,156.09,156.23,156.08,156.22,12553.0,152.7853,152.9224,152.7756,152.9126,12553.0
2023-12-07 14:00:00,156.22,156.22,156.08,156.13,10222.0,152.9126,152.9126,152.7756,152.8245,10222.0
2023-12-07 14:05:00,156.13,156.22,156.13,156.19,8224.0,152.8245,152.9126,152.8245,152.8832,8224.0
2023-12-07 14:10:00,156.2,156.24,156.18,156.2,11603.0,152.893,152.9322,152.8734,152.893,11603.0
2023-12-07 14:15:00,156.18,156.3,156.13,156.3,16992.0,152.8734,152.9909,152.8245,152.9909,16992.0
2023-12-07 14:20:00,156.3,156.42,156.26,156.4,19503.0,152.9909,153.1084,152.9517,153.0888,19503.0
2023-12-07 14:25:00,156.37,156.41,156.3,156.34,9234.0,153.0594,153.0986,152.9909,153.0301,9234.0
2023-12-07 14:30:00,156.35,156.39,156.27,156.28,36526.0,153.0398,153.079,152.9615,152.9713,36526.0
2023-12-07 14:35:00,156.28,156.41,156.26,156.41,21261.0,152.9713,153.0986,152.9517,153.0986,21261.0
2023-12-07 14:40:00,156.4,156.41,156.35,156.38,20269.0,153.0888,153.0986,153.0398,153.0692,20269.0
2023-12-07 14:45:00,156.37,156.43,156.33,156.4,25083.0,153.0594,153.1182,153.0203,153.0888,25083.0
2023-12-07 14:50:00,156.4,156.44,156.34,156.41,23129.0,153.0888,153.1279,153.0301,153.0986,23129.0
2023-12-07 14:55:00,156.42,156.53,156.37,156.39,40105.0,153.1084,153.216,153.0594,153.079,40105.0
2023-12-07 15:00:00,156.39,156.42,156.19,156.22,28355.0,153.079,153.1084,152.8832,152.9126,28355.0
2023-12-07 15:05:00,156.21,156.4,156.15,156.38,73107.0,152.9028,153.0888,152.8441,153.0692,73107.0
2023-12-07 15:10:00,156.39,156.46,156.33,156.34,24070.0,153.079,153.1475,153.0203,153.0301,24070.0
2023-12-07 15:15:00,156.33,156.36,156.19,156.22,29599.0,153.0203,153.0496,152.8832,152.9126,29599.0
2023-12-07 15:20:00,156.22,156.35,156.2,156.32,32053.0,152.9126,153.0398,152.893,153.0105,32053.0
2023-12-07 15:25:00,156.32,156.41,156.27,156.38,28828.0,153.0105,153.0986,152.9615,153.0692,28828.0
2023-12-07 15:30:00,156.36,156.38,156.22,156.22,32645.0,153.0496,153.0692,152.9126,152.9126,32645.0
2023-12-07 15:35:00,156.24,156.27,156.1,156.19,40169.0,152.9322,152.9615,152.7951,152.8832,40169.0
2023-12-07 15:40:00,156.2,156.23,156.13,156.19,50549.0,152.893,152.9224,152.8245,152.8832,50549.0
2023-12-07 15:45:00,156.19,156.24,156.16,156.2,37036.0,152.8832,152.9322,152.8539,152.893,37036.0
2023-12-07 15:50:00,156.2,156.28,156.08,156.25,130194.0,152.893,152.9713,152.7756,152.942,130194.0
2023-12-07 15:55:00,156.31,156.43,156.28,156.39,228005.0,153.0007,153.1182,152.9713,153.079,228005.0
2023-12-08 09:30:00,156.81,156.82,154.38,154.43,139115.0,153.4901,153.4999,151.1116,151.1605,139115.0
2023-12-08 09:35:00,154.38,155.21,154.24,155.09,88566.0,151.1116,151.924,150.9745,151.8065,88566.0
2023-12-08 09:40:00,155.12,155.57,155.09,155.33,43929.0,151.8359,152.2764,151.8065,152.0414,43929.0
2023-12-08 09:45:00,155.33,155.61,155.3,155.4,24184.0,152.0414,152.3155,152.0121,152.11,24184.0
2023-12-08 09:50:00,155.41,156.22,155.41,156.22,67730.0,152.1197,152.9126,152.1197,152.9126,67730.0
2023-12-08 09:55:00,156.25,156.44,156.12,156.19,53988.0,152.942,153.1279,152.8147,152.8832,53988.0
2023-12-08 10:00:00,156.21,156.68,156.05,156.24,26507.0,152.9028,153.3629,152.7462,152.9322,26507.0
2023-12-08 10:05:00,156.25,156.36,156.0,156.18,33797.0,152.942,153.0496,152.6973,152.8734,33797.0
2023-12-08 10:10:00,156.22,156.64,156.16,156.56,17988.0,152.9126,153.3237,152.8539,153.2454,17988.0
2023-12-08 10:15:00,156.53,156.74,156.52,156.67,31406.0,153.216,153.4216,153.2062,153.3531,31406.0
2023-12-08 10:20:00,156.65,156.78,156.55,156.59,119081.0,153.3335,153.4607,153.2356,153.2748,119081.0
2023-12-08 10:25:00,156.65,157.0,156.59,156.93,41901.0,153.3335,153.6761,153.2748,153.6076,41901.0
2023-12-08 10:30:00,156.92,156.93,156.49,156.53,74440.0,153.5978,153.6076,153.1769,153.216,74440.0
2023-12-08 10:35:00,156.51,156.55,155.64,155.75,43377.0,153.1965,153.2356,152.3449,152.4525,43377.0
2023-12-08 10:40:00,155.7,155.79,155.55,155.79,16312.0,152.4036,152.4917,152.2568,152.4917,16312.0
2023-12-08 10:45:00,155.77,156.2,155.67,156.0,71756.0,152.4721,152.893,152.3742,152.6973,71756.0
2023-12-08 10:50:00,155.99,156.37,155.99,156.29,19001.0,152.6875,153.0594,152.6875,152.9811,19001.0
2023-12-08 10:55:00,156.33,156.59,156.33,156.58,9097.0,153.0203,153.2748,153.0203,153.265,9097.0
2023-12-08 11:00:00,156.6,156.91,156.59,156.84,29210.0,153.2846,153.588,153.2748,153.5195,29210.0
2023-12-08 11:05:00,156.84,156.92,156.57,156.81,25504.0,153.5195,153.5978,153.2552,153.4901,25504.0
2023-12-08 11:10:00,156.78,156.89,156.75,156.79,23314.0,153.4607,153.5684,153.4314,153.4705,23314.0
2023-12-08 11:15:00,156.78,156.8,156.5,156.66,36845.0,153.4607,153.4803,153.1867,153.3433,36845.0
2023-12-08 11:20:00,156.69,156.69,156.18,156.18,8303.0,153.3726,153.3726,152.8734,152.8734,8303.0
2023-12-08 11:25:00,156.18,156.38,156.18,156.31,13293.0,152.8734,153.0692,152.8734,153.0007,13293.0
2023-12-08 11:30:00,156.32,156.52,156.32,156.45,9694.0,153.0105,153.2062,153.0105,153.1377,9694.0
2023-12-08 11:35:00,156.48,156.55,156.28,156.41,9195.0,153.1671,153.2356,152.9713,153.0986,9195.0
2023-12-08 11:40:00,156.4,156.48,156.33,156.48,5523.0,153.0888,153.1671,153.0203,153.1671,5523.0
2023-12-08 11:45:00,156.47,156.55,156.44,156.55,7260.0,153.1573,153.2356,153.1279,153.2356,7260.0
2023-12-08 11:50:00,156.56,156.57,156.46,156.55,6315.0,153.2454,153.2552,153.1475,153.2356,6315.0
2023-12-08 11:55:00,156.52,156.56,156.43,156.46,9090.0,153.2062,153.2454,153.1182,153.1475,9090.0
2023-12-08 12:00:00,156.46,156.48,156.17,156.21,14499.0,153.1475,153.1671,152.8637,152.9028,14499.0
2023-12-08 12:05:00,156.23,156.32,156.18,156.31,6691.0,152.9224,153.0105,152.8734,153.0007,6691.0
2023-12-08 12:10:00,156.3,156.32,156.16,156.19,14122.0,152.9909,153.0105,152.8539,152.8832,14122.0
2023-12-08 12:15:00,156.18,156.39,156.07,156.36,8059.0,152.8734,153.079,152.7658,153.0496,8059.0
2023-12-08 12:20:00,156.39,156.52,156.39,156.44,13092.0,153.079,153.2062,153.079,153.1279,13092.0
2023-12-08 12:25:00,156.44,156.51,156.44,156.49,6045.0,153.1279,153.1965,153.1279,153.1769,6045.0
2023-12-08 12:30:00,156.48,156.53,156.37,156.42,4400.0,153.1671,153.216,153.0594,153.1084,4400.0
2023-12-08 12:35:00,156.46,156.47,156.34,156.43,7873.0,153.1475,153.1573,153.0301,153.1182,7873.0
2023-12-08 12:40:00,156.42,156.53,156.42,156.5,9218.0,153.1084,153.216,153.1084,153.1867,9218.0
2023-12-08 12:45:00,156.52,156.66,156.52,156.66,12714.0,153.2062,153.3433,153.2062,153.3433,12714.0
2023-12-08 12:50:00,156.64,156.7,156.62,156.67,15086.0,153.3237,153.3824,153.3041,153.3531,15086.0
2023-12-08 12:55:00,156.68,156.7,156.58,156.58,7975.0,153.3629,153.3824,153.265,153.265,7975.0
2023-12-08 13:00:00,156.6,156.66,156.58,156.6,6116.0,153.2846,153.3433,153.265,153.2846,6116.0
2023-12-08 13:05:00,156.62,156.65,156.55,156.65,6516.0,153.3041,153.3335,153.2356,153.3335,6516.0
2023-12-08 13:10:00,156.66,156.74,156.63,156.67,5723.0,153.3433,153.4216,153.3139,153.3531,5723.0
2023-12-08 13:15:00,156.67,156.8,156.61,156.8,10560.0,153.3531,153.4803,153.2943,153.4803,10560.0
2023-12-08 13:20:00,156.81,156.83,156.67,156.75,15584.0,153.4901,153.5097,153.3531,153.4314,15584.0
2023-12-08 13:25:00,156.74,156.87,156.7,156.83,16058.0,153.4216,153.5488,153.3824,153.5097,16058.0
2023-12-08 13:30:00,156.84,156.89,156.83,156.87,12973.0,153.5195,153.5684,153.5097,153.5488,12973.0
2023-12-08 13:35:00,156.85,156.93,156.81,156.82,23647.0,153.5293,153.6076,153.4901,153.4999,23647.0
2023-12-08 13:40:00,156.81,156.86,156.6,156.63,17725.0,153.4901,153.539,153.2846,153.3139,17725.0
2023-12-08 13:45:00,156.63,156.68,156.6,156.6,37648.0,153.3139,153.3629,153.2846,153.2846,37648.0
2023-12-08 13:50:00,156.6,156.81,156.6,156.81,13081.0,153.2846,153.4901,153.2846,153.4901,13081.0
2023-12-08 13:55:00,156.82,156.86,156.72,156.77,17204.0,153.4999,153.539,153.402,153.451,17204.0
2023-12-08 14:00:00,156.75,156.86,156.73,156.86,15442.0,153.4314,153.539,153.4118,153.539,15442.0
2023-12-08 14:05:00,156.86,156.87,156.75,156.87,18521.0,153.539,153.5488,153.4314,153.5488,18521.0
2023-12-08 14:10:00,156.87,156.89,156.81,156.82,14814.0,153.5488,153.5684,153.4901,153.4999,14814.0
2023-12-08 14:15:00,156.82,156.91,156.79,156.89,14468.0,153.4999,153.588,153.4705,153.5684,14468.0
2023-12-08 14:20:00,156.88,156.9,156.61,156.64,12180.0,153.5586,153.5782,153.2943,153.3237,12180.0
2023-12-08 14:25:00,156.61,156.67,156.6,156.61,8130.0,153.2943,153.3531,153.2846,153.2943,8130.0
2023-12-08 14:30:00,156.6,156.7,156.6,156.68,12254.0,153.2846,153.3824,153.2846,153.3629,12254.0
2023-12-08 14:35:00,156.67,156.69,156.56,156.56,15172.0,153.3531,153.3726,153.2454,153.2454,15172.0
2023-12-08 14:40:00,156.56,156.68,156.56,156.63,8920.0,153.2454,153.3629,153.2454,153.3139,8920.0
2023-12-08 14:45:00,156.63,156.71,156.62,156.68,8703.0,153.3139,153.3922,153.3041,153.3629,8703.0
2023-12-08 14:50:00,156.66,156.71,156.55,156.58,13591.0,153.3433,153.3922,153.2356,153.265,13591.0
2023-12-08 14:55:00,156.58,156.64,156.56,156.63,10977.0,153.265,153.3237,153.2454,153.3139,10977.0
2023-12-08 15:00:00,156.62,156.73,156.61,156.61,10391.0,153.3041,153.4118,153.2943,153.2943,10391.0
2023-12-08 15:05:00,156.58,156.62,156.45,156.55,14344.0,153.265,153.3041,153.1377,153.2356,14344.0
2023-12-08 15:10:00,156.51,156.57,156.43,156.47,11234.0,153.1965,153.2552,153.1182,153.1573,11234.0
2023-12-08 15:15:00,156.47,156.54,156.43,156.44,12354.0,153.1573,153.2258,153.1182,153.1279,12354.0
2023-12-08 15:20:00,156.42,156.48,156.4,156.47,17030.0,153.1084,153.1671,153.0888,153.1573,17030.0
2023-12-08 15:25:00,156.47,156.52,156.44,156.5,14902.0,153.1573,153.2062,153.1279,153.1867,14902.0
2023-12-08 15:30:00,156.51,156.56,156.43,156.5,21167.0,153.1965,153.2454,153.1182,153.1867,21167.0
2023-12-08 15:35:00,156.5,156.71,156.45,156.6,27640.0,153.1867,153.3922,153.1377,153.2846,27640.0
2023-12-08 15:40:00,156.59,156.61,156.43,156.51,37556.0,153.2748,153.2943,153.1182,153.1965,37556.0
2023-12-08 15:45:00,156.51,156.54,156.4,156.42,48924.0,153.1965,153.2258,153.0888,153.1084,48924.0
2023-12-08 15:50:00,156.46,156.52,156.27,156.39,68834.0,153.1475,153.2062,152.9615,153.079,68834.0
2023-12-08 15:55:00,156.38,156.52,156.34,156.36,159498.0,153.0692,153.2062,153.0301,153.0496,159498.0
2023-12-11 09:30:00,158.12,159.94,158.0,159.49,215382.0,154.7724,156.5538,154.6549,156.1134,215382.0
2023-12-11 09:35:00,159.42,160.23,158.8,158.9,106500.0,156.0448,156.8377,155.438,155.5359,106500.0
2023-12-11 09:40:00,158.98,159.15,158.33,158.71,125506.0,155.6142,155.7806,154.9779,155.3499,125506.0
2023-12-11 09:45:00,158.71,158.83,158.32,158.6,43585.0,155.3499,155.4673,154.9681,155.2422,43585.0
2023-12-11 09:50:00,158.56,158.71,158.36,158.48,31799.0,155.2031,155.3499,155.0073,155.1247,31799.0
2023-12-11 09:55:00,158.44,158.58,158.24,158.5,40000.0,155.0856,155.2226,154.8898,155.1443,40000.0
2023-12-11 10:00:00,158.56,158.99,158.53,158.81,68737.0,155.2031,155.624,155.1737,155.4478,68737.0
2023-12-11 10:05:00,158.84,158.94,158.77,158.91,26763.0,155.4771,155.575,155.4086,155.5456,26763.0
2023-12-11 10:10:00,158.88,159.15,158.85,158.87,21828.0,155.5163,155.7806,155.4869,155.5065,21828.0
2023-12-11 10:15:00,158.89,158.92,158.5,158.62,67257.0,155.5261,155.5554,155.1443,155.2618,67257.0
2023-12-11 10:20:00,158.62,158.87,158.53,158.87,25612.0,155.2618,155.5065,155.1737,155.5065,25612.0
2023-12-11 10:25:00,158.87,159.23,158.85,159.19,33355.0,155.5065,155.8589,155.4869,155.8197,33355.0
2023-12-11 10:30:00,159.19,159.19,158.75,158.83,20399.0,155.8197,155.8197,155.389,155.4673,20399.0
2023-12-11 10:35:00,158.82,159.0,158.75,158.91,30541.0,155.4576,155.6337,155.389,155.5456,30541.0
2023-12-11 10:40:00,158.91,159.08,158.81,159.06,34503.0,155.5456,155.712,155.4478,155.6925,34503.0
2023-12-11 10:45:00,159.05,159.18,159.01,159.02,45485.0,155.6827,155.8099,155.6435,155.6533,45485.0
2023-12-11 10:50:00,159.01,159.04,158.78,158.98,42212.0,155.6435,155.6729,155.4184,155.6142,42212.0
2023-12-11 10:55:00,158.97,159.06,158.96,158.99,36077.0,155.6044,155.6925,155.5946,155.624,36077.0
2023-12-11 11:00:00,158.99,159.12,158.92,159.07,16922.0,155.624,155.7512,155.5554,155.7023,16922.0
2023-12-11 11:05:00,159.06,159.13,158.83,158.83,13929.0,155.6925,155.761,155.4673,155.4673,13929.0
2023-12-11 11:10:00,158.83,159.0,158.81,158.89,20871.0,155.4673,155.6337,155.4478,155.5261,20871.0
2023-12-11 11:15:00,158.9,158.91,158.77,158.83,12038.0,155.5359,155.5456,155.4086,155.4673,12038.0
2023-12-11 11:20:00,158.85,158.87,158.66,158.68,18820.0,155.4869,155.5065,155.3009,155.3205,18820.0
2023-12-11 11:25:00,158.71,158.82,158.62,158.62,16088.0,155.3499,155.4576,155.2618,155.2618,16088.0
2023-12-11 11:30:00,158.62,158.65,158.42,158.55,16848.0,155.2618,155.2911,155.066,155.1933,16848.0
2023-12-11 11:35:00,158.63,158.77,158.57,158.74,8234.0,155.2716,155.4086,155.2128,155.3792,8234.0
2023-12-11 11:40:00,158.77,158.82,158.57,158.61,15618.0,155.4086,155.4576,155.2128,155.252,15618.0
2023-12-11 11:45:00,158.61,158.64,158.5,158.53,20079.0,155.252,155.2814,155.1443,155.1737,20079.0
2023-12-11 11:50:00,158.54,158.57,158.48,158.52,23501.0,155.1835,155.2128,155.1247,155.1639,23501.0
2023-12-11 11:55:00,158.55,158.69,158.53,158.63,20281.0,155.1933,155.3303,155.1737,155.2716,20281.0
2023-12-11 12:00:00,158.65,158.82,158.63,158.79,13240.0,155.2911,155.4576,155.2716,155.4282,13240.0
2023-12-11 12:05:00,158.79,158.8,158.67,158.67,10083.0,155.4282,155.438,155.3107,155.3107,10083.0
2023-12-11 12:10:00,158.67,158.74,158.66,158.71,13412.0,155.3107,155.3792,155.3009,155.3499,13412.0
2023-12-11 12:15:00,158.7,158.75,158.66,158.75,13574.0,155.3401,155.389,155.3009,155.389,13574.0
2023-12-11 12:20:00,158.75,158.96,158.74,158.93,17423.0,155.389,155.5946,155.3792,155.5652,17423.0
2023-12-11 12:25:00,158.95,159.0,158.87,159.0,12647.0,155.5848,155.6337,155.5065,155.6337,12647.0
2023-12-11 12:30:00,158.98,158.98,158.82,158.87,13410.0,155.6142,155.6142,155.4576,155.5065,13410.0
2023-12-11 12:35:00,158.88,159.0,158.87,159.0,9639.0,155.5163,155.6337,155.5065,155.6337,9639.0
2023-12-11 12:40:00,159.0,159.07,158.98,158.99,16772.0,155.6337,155.7023,155.6142,155.624,16772.0
2023-12-11 12:45:00,159.03,159.04,158.88,158.94,10399.0,155.6631,155.6729,155.5163,155.575,10399.0
2023-12-11 12:50:00,158.95,159.01,158.82,158.84,14311.0,155.5848,155.6435,155.4576,155.4771,14311.0
2023-12-11 12:55:00,158.86,158.93,158.78,158.84,16416.0,155.4967,155.5652,155.4184,155.4771,16416.0
2023-12-11 13:00:00,158.82,159.03,158.82,159.01,20237.0,155.4576,155.6631,155.4576,155.6435,20237.0
2023-12-11 13:05:00,159.08,159.16,158.97,159.0,18371.0,155.712,155.7904,155.6044,155.6337,18371.0
2023-12-11 13:10:00,158.96,159.14,158.92,159.0,30442.0,155.5946,155.7708,155.5554,155.6337,30442.0
2023-12-11 13:15:00,159.01,159.07,158.89,158.92,17389.0,155.6435,155.7023,155.5261,155.5554,17389.0
2023-12-11 13:20:00,158.89,158.98,158.89,158.96,10558.0,155.5261,155.6142,155.5261,155.5946,10558.0
2023-12-11 13:25:00,158.94,158.96,158.67,158.78,20942.0,155.575,155.5946,155.3107,155.4184,20942.0
2023-12-11 13:30:00,158.79,158.86,158.76,158.85,15716.0,155.4282,155.4967,155.3988,155.4869,15716.0
2023-12-11 13:35:00,158.84,158.89,158.7,158.81,32389.0,155.4771,155.5261,155.3401,155.4478,32389.0
2023-12-11 13:40:00,158.8,158.88,158.79,158.85,9202.0,155.438,155.5163,155.4282,155.4869,9202.0
2023-12-11 13:45:00,158.84,158.85,158.7,158.74,9488.0,155.4771,155.4869,155.3401,155.3792,9488.0
2023-12-11 13:50:00,158.75,158.8,158.75,158.78,11448.0,155.389,155.438,155.389,155.4184,11448.0
2023-12-11 13:55:00,158.77,158.77,158.71,158.75,7402.0,155.4086,155.4086,155.3499,155.389,7402.0
2023-12-11 14:00:00,158.76,158.76,158.51,158.53,10611.0,155.3988,155.3988,155.1541,155.1737,10611.0
2023-12-11 14:05:00,158.53,158.56,158.42,158.47,15459.0,155.1737,155.2031,155.066,155.115,15459.0
2023-12-11 14:10:00,158.47,158.55,158.47,158.53,16315.0,155.115,155.1933,155.115,155.1737,16315.0
2023-12-11 14:15:00,158.52,158.53,158.48,158.5,16257.0,155.1639,155.1737,155.1247,155.1443,16257.0
2023-12-11 14:20:00,158.5,158.56,158.47,158.49,11984.0,155.1443,155.2031,155.115,155.1345,11984.0
2023-12-11 14:25:00,158.51,158.67,158.51,158.65,16900.0,155.1541,155.3107,155.1541,155.2911,16900.0
2023-12-11 14:30:00,158.66,158.68,158.6,158.65,16664.0,155.3009,155.3205,155.2422,155.2911,16664.0
2023-12-11 14:35:00,158.65,158.65,158.51,158.51,16750.0,155.2911,155.2911,155.1541,155.1541,16750.0
2023-12-11 14:40:00,158.5,158.76,158.46,158.75,15917.0,155.1443,155.3988,155.1052,155.389,15917.0
2023-12-11 14:45:00,158.76,158.96,158.74,158.96,31721.0,155.3988,155.5946,155.3792,155.5946,31721.0
2023-12-11 14:50:00,158.95,158.97,158.88,158.92,28832.0,155.5848,155.6044,155.5163,155.5554,28832.0
2023-12-11 14:55:00,158.93,158.96,158.8,158.81,22017.0,155.5652,155.5946,155.438,155.4478,22017.0
2023-12-11 15:00:00,158.81,158.81,158.65,158.75,18523.0,155.4478,155.4478,155.2911,155.389,18523.0
2023-12-11 15:05:00,158.73,158.83,158.73,158.79,22008.0,155.3695,155.4673,155.3695,155.4282,22008.0
2023-12-11 15:10:00,158.79,158.91,158.76,158.79,56680.0,155.4282,155.5456,155.3988,155.4282,56680.0
2023-12-11 15:15:00,158.79,158.9,158.78,158.84,31108.0,155.4282,155.5359,155.4184,155.4771,31108.0
2023-12-11 15:20:00,158.84,158.95,158.82,158.94,46617.0,155.4771,155.5848,155.4576,155.575,46617.0
2023-12-11 15:25:00,158.93,159.02,158.92,158.99,44147.0,155.5652,155.6533,155.5554,155.624,44147.0
2023-12-11 15:30:00,159.0,159.02,158.86,158.87,46403.0,155.6337,155.6533,155.4967,155.5065,46403.0
2023-12-11 15:35:00,158.88,159.27,158.88,159.18,62777.0,155.5163,155.898,155.5163,155.8099,62777.0
2023-12-11 15:40:00,159.18,159.22,158.97,158.97,56254.0,155.8099,155.8491,155.6044,155.6044,56254.0
2023-12-11 15:45:00,158.99,159.0,158.79,158.82,94005.0,155.624,155.6337,155.4282,155.4576,94005.0
2023-12-11 15:50:00,158.81,159.01,158.81,158.92,104871.0,155.4478,155.6435,155.4478,155.5554,104871.0
2023-12-11 15:55:00,158.92,158.95,158.81,158.89,232779.0,155.5554,155.5848,155.4478,155.5261,232779.0
2023-12-12 09:30:00,159.81,160.73,159.32,159.53,122400.0,156.4266,157.3271,155.947,156.1525,122400.0
2023-12-12 09:35:00,159.54,159.96,159.51,159.83,30679.0,156.1623,156.5734,156.1329,156.4462,30679.0
2023-12-12 09:40:00,159.83,159.84,159.44,159.46,49371.0,156.4462,156.456,156.0644,156.084,49371.0
2023-12-12 09:45:00,159.48,159.67,159.34,159.57,24361.0,156.1036,156.2896,155.9665,156.1917,24361.0
2023-12-12 09:50:00,159.55,159.64,159.45,159.55,14620.0,156.1721,156.2602,156.0742,156.1721,14620.0
2023-12-12 09:55:00,159.59,159.61,159.38,159.51,41842.0,156.2112,156.2308,156.0057,156.1329,41842.0
2023-12-12 10:00:00,159.5,159.51,159.02,159.4,47159.0,156.1232,156.1329,155.6533,156.0253,47159.0
2023-12-12 10:05:00,159.37,159.7,159.37,159.61,26996.0,155.9959,156.3189,155.9959,156.2308,26996.0
2023-12-12 10:10:00,159.6,159.85,159.53,159.82,21814.0,156.221,156.4657,156.1525,156.4364,21814.0
2023-12-12 10:15:00,159.84,160.02,159.83,159.99,20500.0,156.456,156.6321,156.4462,156.6028,20500.0
2023-12-12 10:20:00,159.99,160.3,159.98,160.28,34508.0,156.6028,156.9062,156.593,156.8866,34508.0
2023-12-12 10:25:00,160.3,160.4,160.24,160.31,21963.0,156.9062,157.0041,156.8475,156.916,21963.0
2023-12-12 10:30:00,160.3,160.61,160.22,160.51,29808.0,156.9062,157.2097,156.8279,157.1118,29808.0
2023-12-12 10:35:00,160.5,160.5,160.29,160.35,21905.0,157.102,157.102,156.8964,156.9552,21905.0
2023-12-12 10:40:00,160.37,160.63,160.36,160.63,23905.0,156.9747,157.2292,156.9649,157.2292,23905.0
2023-12-12 10:45:00,160.61,160.8,160.52,160.64,19346.0,157.2097,157.3956,157.1216,157.239,19346.0
2023-12-12 10:50:00,160.61,160.72,160.56,160.58,25749.0,157.2097,157.3173,157.1607,157.1803,25749.0
2023-12-12 10:55:00,160.58,160.66,160.49,160.56,20688.0,157.1803,157.2586,157.0922,157.1607,20688.0
2023-12-12 11:00:00,160.58,160.69,160.52,160.66,38971.0,157.1803,157.288,157.1216,157.2586,38971.0
2023-12-12 11:05:00,160.68,160.68,160.52,160.55,31206.0,157.2782,157.2782,157.1216,157.1509,31206.0
2023-12-12 11:10:00,160.54,160.62,160.5,160.62,16828.0,157.1411,157.2194,157.102,157.2194,16828.0
2023-12-12 11:15:00,160.62,160.83,160.61,160.78,31335.0,157.2194,157.425,157.2097,157.3761,31335.0
2023-12-12 11:20:00,160.77,160.78,160.69,160.72,14996.0,157.3663,157.3761,157.288,157.3173,14996.0
2023-12-12 11:25:00,160.73,160.9,160.69,160.77,43000.0,157.3271,157.4935,157.288,157.3663,43000.0
2023-12-12 11:30:00,160.76,160.88,160.7,160.78,16927.0,157.3565,157.4739,157.2977,157.3761,16927.0
2023-12-12 11:35:00,160.78,160.98,160.76,160.93,15398.0,157.3761,157.5718,157.3565,157.5229,15398.0
2023-12-12 11:40:00,160.92,160.92,160.77,160.85,18027.0,157.5131,157.5131,157.3663,157.4446,18027.0
2023-12-12 11:45:00,160.86,160.95,160.83,160.95,32545.0,157.4544,157.5425,157.425,157.5425,32545.0
2023-12-12 11:50:00,160.96,161.06,160.92,161.0,20873.0,157.5522,157.6501,157.5131,157.5914,20873.0
2023-12-12 11:55:00,160.99,161.06,160.74,160.92,86313.0,157.5816,157.6501,157.3369,157.5131,86313.0
2023-12-12 12:00:00,160.88,161.03,160.83,160.93,30150.0,157.4739,157.6208,157.425,157.5229,30150.0
2023-12-12 12:05:00,160.94,160.95,160.8,160.88,54785.0,157.5327,157.5425,157.3956,157.4739,54785.0
2023-12-12 12:10:00,160.89,161.12,160.85,161.12,26268.0,157.4837,157.7089,157.4446,157.7089,26268.0
2023-12-12 12:15:00,161.1,161.19,161.01,161.07,17245.0,157.6893,157.7774,157.6012,157.6599,17245.0
2023-12-12 12:20:00,161.04,161.06,160.89,160.93,14056.0,157.6306,157.6501,157.4837,157.5229,14056.0
2023-12-12 12:25:00,160.92,161.0,160.86,160.98,19601.0,157.5131,157.5914,157.4544,157.5718,19601.0
2023-12-12 12:30:00,160.97,160.98,160.83,160.93,18058.0,157.562,157.5718,157.425,157.5229,18058.0
2023-12-12 12:35:00,160.95,161.02,160.9,160.91,25263.0,157.5425,157.611,157.4935,157.5033,25263.0
2023-12-12 12:40:00,160.91,161.01,160.84,160.92,17758.0,157.5033,157.6012,157.4348,157.5131,17758.0
2023-12-12 12:45:00,160.92,160.94,160.81,160.86,29673.0,157.5131,157.5327,157.4054,157.4544,29673.0
2023-12-12 12:50:00,160.85,160.89,160.77,160.81,12150.0,157.4446,157.4837,157.3663,157.4054,12150.0
2023-12-12 12:55:00,160.81,160.83,160.76,160.76,10651.0,157.4054,157.425,157.3565,157.3565,10651.0
2023-12-12 13:00:00,160.76,160.94,160.73,160.83,15601.0,157.3565,157.5327,157.3271,157.425,15601.0
2023-12-12 13:05:00,160.83,160.86,160.64,160.68,11966.0,157.425,157.4544,157.239,157.2782,11966.0
2023-12-12 13:10:00,160.67,160.67,160.57,160.64,10695.0,157.2684,157.2684,157.1705,157.239,10695.0
2023-12-12 13:15:00,160.63,160.64,160.54,160.56,10948.0,157.2292,157.239,157.1411,157.1607,10948.0
2023-12-12 13:20:00,160.57,160.58,160.45,160.48,6673.0,157.1705,157.1803,157.053,157.0824,6673.0
2023-12-12 13:25:00,160.48,160.48,160.3,160.33,14075.0,157.0824,157.0824,156.9062,156.9356,14075.0
2023-12-12 13:30:00,160.32,160.35,160.26,160.28,12422.0,156.9258,156.9552,156.8671,156.8866,12422.0
2023-12-12 13:35:00,160.28,160.34,160.22,160.34,12097.0,156.8866,156.9454,156.8279,156.9454,12097.0
2023-12-12 13:40:00,160.35,160.4,160.3,160.3,10117.0,156.9552,157.0041,156.9062,156.9062,10117.0
2023-12-12 13:45:00,160.29,160.34,160.22,160.22,10965.0,156.8964,156.9454,156.8279,156.8279,10965.0
2023-12-12 13:50:00,160.24,160.38,160.23,160.34,16792.0,156.8475,156.9845,156.8377,156.9454,16792.0
2023-12-12 13:55:00,160.36,160.48,160.35,160.43,13748.0,156.9649,157.0824,156.9552,157.0335,13748.0
2023-12-12 14:00:00,160.43,160.43,160.27,160.27,13907.0,157.0335,157.0335,156.8769,156.8769,13907.0
2023-12-12 14:05:00,160.26,160.29,160.19,160.21,8069.0,156.8671,156.8964,156.7985,156.8181,8069.0
2023-12-12 14:10:00,160.21,160.22,160.15,160.19,17087.0,156.8181,156.8279,156.7594,156.7985,17087.0
2023-12-12 14:15:00,160.16,160.26,160.06,160.23,10119.0,156.7692,156.8671,156.6713,156.8377,10119.0
2023-12-12 14:20:00,160.22,160.27,160.19,160.22,10094.0,156.8279,156.8769,156.7985,156.8279,10094.0
2023-12-12 14:25:00,160.22,160.23,160.17,160.2,6225.0,156.8279,156.8377,156.779,156.8083,6225.0
2023-12-12 14:30:00,160.2,160.26,160.17,160.25,14891.0,156.8083,156.8671,156.779,156.8573,14891.0
2023-12-12 14:35:00,160.25,160.31,160.19,160.25,11809.0,156.8573,156.916,156.7985,156.8573,11809.0
2023-12-12 14:40:00,160.24,160.27,160.22,160.26,9591.0,156.8475,156.8769,156.8279,156.8671,9591.0
2023-12-12 14:45:00,160.26,160.35,160.26,160.3,8559.0,156.8671,156.9552,156.8671,156.9062,8559.0
2023-12-12 14:50:00,160.31,160.34,160.29,160.3,11714.0,156.916,156.9454,156.8964,156.9062,11714.0
2023-12-12 14:55:00,160.29,160.38,160.29,160.3,19087.0,156.8964,156.9845,156.8964,156.9062,19087.0
2023-12-12 15:00:00,160.31,160.42,160.3,160.37,15938.0,156.916,157.0237,156.9062,156.9747,15938.0
2023-12-12 15:05:00,160.35,160.39,160.29,160.36,15366.0,156.9552,156.9943,156.8964,156.9649,15366.0
2023-12-12 15:10:00,160.35,160.36,160.24,160.26,24442.0,156.9552,156.9649,156.8475,156.8671,24442.0
2023-12-12 15:15:00,160.26,160.29,160.11,160.11,27071.0,156.8671,156.8964,156.7202,156.7202,27071.0
2023-12-12 15:20:00,160.13,160.27,160.12,160.19,24147.0,156.7398,156.8769,156.73,156.7985,24147.0
2023-12-12 15:25:00,160.19,160.33,160.19,160.32,25666.0,156.7985,156.9356,156.7985,156.9258,25666.0
2023-12-12 15:30:00,160.31,160.37,160.29,160.36,33921.0,156.916,156.9747,156.8964,156.9649,33921.0
2023-12-12 15:35:00,160.35,160.43,160.34,160.4,55721.0,156.9552,157.0335,156.9454,157.0041,55721.0
2023-12-12 15:40:00,160.39,160.45,160.3,160.45,54285.0,156.9943,157.053,156.9062,157.053,54285.0
2023-12-12 15:45:00,160.45,160.51,160.2,160.23,89423.0,157.053,157.1118,156.8083,156.8377,89423.0
2023-12-12 15:50:00,160.23,160.42,160.15,160.27,105123.0,156.8377,157.0237,156.7594,156.8769,105123.0
2023-12-12 15:55:00,160.28,160.54,160.26,160.38,219469.0,156.8866,157.1411,156.8671,156.9845,219469.0
2023-12-13 09:30:00,159.95,160.17,159.29,159.8,89504.0,156.5636,156.779,155.9176,156.4168,89504.0
2023-12-13 09:35:00,159.76,159.84,159.33,159.43,21345.0,156.3776,156.456,155.9568,156.0546,21345.0
2023-12-13 09:40:00,159.4,159.46,158.66,158.73,38265.0,156.0253,156.084,155.3009,155.3695,38265.0
2023-12-13 09:45:00,158.73,159.01,158.59,158.69,95063.0,155.3695,155.6435,155.2324,155.3303,95063.0
2023-12-13 09:50:00,158.68,158.85,158.57,158.85,60056.0,155.3205,155.4869,155.2128,155.4869,60056.0
2023-12-13 09:55:00,158.84,159.2,158.78,159.1,25327.0,155.4771,155.8295,155.4184,155.7316,25327.0
2023-12-13 10:00:00,159.11,159.12,158.97,158.99,26551.0,155.7414,155.7512,155.6044,155.624,26551.0
2023-12-13 10:05:00,158.98,158.98,158.81,158.81,21807.0,155.6142,155.6142,155.4478,155.4478,21807.0
2023-12-13 10:10:00,158.81,159.0,158.81,158.97,18224.0,155.4478,155.6337,155.4478,155.6044,18224.0
2023-12-13 10:15:00,158.97,159.19,158.9,159.17,29096.0,155.6044,155.8197,155.5359,155.8001,29096.0
2023-12-13 10:20:00,159.14,159.17,158.98,159.11,27415.0,155.7708,155.8001,155.6142,155.7414,27415.0
2023-12-13 10:25:00,159.1,159.18,158.92,158.93,18990.0,155.7316,155.8099,155.5554,155.5652,18990.0
2023-12-13 10:30:00,158.92,158.99,158.89,158.91,15848.0,155.5554,155.624,155.5261,155.5456,15848.0
2023-12-13 10:35:00,158.91,158.98,158.67,158.94,31964.0,155.5456,155.6142,155.3107,155.575,31964.0
2023-12-13 10:40:00,158.92,158.99,158.88,158.9,12719.0,155.5554,155.624,155.5163,155.5359,12719.0
2023-12-13 10:45:00,158.86,159.2,158.86,159.14,16736.0,155.4967,155.8295,155.4967,155.7708,16736.0
2023-12-13 10:50:00,159.17,159.18,158.89,158.91,14504.0,155.8001,155.8099,155.5261,155.5456,14504.0
2023-12-13 10:55:00,158.91,158.95,158.79,158.82,22362.0,155.5456,155.5848,155.4282,155.4576,22362.0
2023-12-13 11:00:00,158.85,159.0,158.82,159.0,37174.0,155.4869,155.6337,155.4576,155.6337,37174.0
2023-12-13 11:05:00,158.99,159.05,158.94,158.96,21916.0,155.624,155.6827,155.575,155.5946,21916.0
2023-12-13 11:10:00,158.96,159.3,158.96,159.3,15378.0,155.5946,155.9274,155.5946,155.9274,15378.0
2023-12-13 11:15:00,159.3,159.39,159.18,159.18,10173.0,155.9274,156.0155,155.8099,155.8099,10173.0
2023-12-13 11:20:00,159.2,159.37,159.13,159.37,35272.0,155.8295,155.9959,155.761,155.9959,35272.0
2023-12-13 11:25:00,159.35,159.35,159.21,159.25,10521.0,155.9763,155.9763,155.8393,155.8784,10521.0
2023-12-13 11:30:00,159.26,159.52,159.26,159.52,18262.0,155.8882,156.1427,155.8882,156.1427,18262.0
2023-12-13 11:35:00,159.49,159.53,159.42,159.43,69624.0,156.1134,156.1525,156.0448,156.0546,69624.0
2023-12-13 11:40:00,159.43,159.46,159.29,159.3,9904.0,156.0546,156.084,155.9176,155.9274,9904.0
2023-12-13 11:45:00,159.27,159.39,159.27,159.35,7942.0,155.898,156.0155,155.898,155.9763,7942.0
2023-12-13 11:50:00,159.37,159.47,159.34,159.47,19287.0,155.9959,156.0938,155.9665,156.0938,19287.0
2023-12-13 11:55:00,159.52,159.61,159.44,159.47,11721.0,156.1427,156.2308,156.0644,156.0938,11721.0
2023-12-13 12:00:00,159.47,159.56,159.42,159.42,15317.0,156.0938,156.1819,156.0448,156.0448,15317.0
2023-12-13 12:05:00,159.42,159.47,159.39,159.42,13114.0,156.0448,156.0938,156.0155,156.0448,13114.0
2023-12-13 12:10:00,159.44,159.63,159.43,159.57,11092.0,156.0644,156.2504,156.0546,156.1917,11092.0
2023-12-13 12:15:00,159.53,159.68,159.53,159.62,16555.0,156.1525,156.2993,156.1525,156.2406,16555.0
2023-12-13 12:20:00,159.59,159.68,159.56,159.66,27493.0,156.2112,156.2993,156.1819,156.2798,27493.0
2023-12-13 12:25:00,159.63,159.72,159.63,159.7,5634.0,156.2504,156.3385,156.2504,156.3189,5634.0
2023-12-13 12:30:00,159.71,159.8,159.69,159.71,27141.0,156.3287,156.4168,156.3091,156.3287,27141.0
2023-12-13 12:35:00,159.67,159.68,159.56,159.56,4817.0,156.2896,156.2993,156.1819,156.1819,4817.0
2023-12-13 12:40:00,159.55,159.55,159.45,159.47,8868.0,156.1721,156.1721,156.0742,156.0938,8868.0
2023-12-13 12:45:00,159.48,159.7,159.48,159.7,7473.0,156.1036,156.3189,156.1036,156.3189,7473.0
2023-12-13 12:50:00,159.68,159.76,159.61,159.63,12660.0,156.2993,156.3776,156.2308,156.2504,12660.0
2023-12-13 12:55:00,159.61,159.67,159.58,159.64,10187.0,156.2308,156.2896,156.2015,156.2602,10187.0
2023-12-13 13:00:00,159.64,159.64,159.51,159.52,6413.0,156.2602,156.2602,156.1329,156.1427,6413.0
2023-12-13 13:05:00,159.5,159.67,159.5,159.67,6508.0,156.1232,156.2896,156.1232,156.2896,6508.0
2023-12-13 13:10:00,159.65,159.77,159.64,159.72,11378.0,156.27,156.3874,156.2602,156.3385,11378.0
2023-12-13 13:15:00,159.71,159.73,159.66,159.7,7006.0,156.3287,156.3483,156.2798,156.3189,7006.0
2023-12-13 13:20:00,159.7,159.75,159.7,159.72,9638.0,156.3189,156.3679,156.3189,156.3385,9638.0
2023-12-13 13:25:00,159.72,159.82,159.72,159.76,14532.0,156.3385,156.4364,156.3385,156.3776,14532.0
2023-12-13 13:30:00,159.76,159.79,159.71,159.77,8195.0,156.3776,156.407,156.3287,156.3874,8195.0
2023-12-13 13:35:00,159.78,159.8,159.72,159.75,5966.0,156.3972,156.4168,156.3385,156.3679,5966.0
2023-12-13 13:40:00,159.74,159.75,159.55,159.6,8604.0,156.3581,156.3679,156.1721,156.221,8604.0
2023-12-13 13:45:00,159.63,159.63,159.51,159.51,7454.0,156.2504,156.2504,156.1329,156.1329,7454.0
2023-12-13 13:50:00,159.51,159.61,159.51,159.61,8049.0,156.1329,156.2308,156.1329,156.2308,8049.0
2023-12-13 13:55:00,159.59,159.66,159.58,159.62,8394.0,156.2112,156.2798,156.2015,156.2406,8394.0
2023-12-13 14:00:00,159.61,159.98,159.57,159.62,43250.0,156.2308,156.593,156.1917,156.2406,43250.0
2023-12-13 14:05:00,159.68,159.96,159.66,159.96,19954.0,156.2993,156.5734,156.2798,156.5734,19954.0
2023-12-13 14:10:00,159.96,160.09,159.84,159.99,23814.0,156.5734,156.7007,156.456,156.6028,23814.0
2023-12-13 14:15:00,160.0,160.03,159.91,160.0,12452.0,156.6126,156.6419,156.5245,156.6126,12452.0
2023-12-13 14:20:00,160.01,160.04,159.91,159.96,28809.0,156.6224,156.6517,156.5245,156.5734,28809.0
2023-12-13 14:25:00,159.96,160.04,159.92,159.93,18268.0,156.5734,156.6517,156.5343,156.5441,18268.0
2023-12-13 14:30:00,159.94,160.04,159.85,160.0,21676.0,156.5538,156.6517,156.4657,156.6126,21676.0
2023-12-13 14:35:00,160.02,160.27,160.01,160.24,18958.0,156.6321,156.8769,156.6224,156.8475,18958.0
2023-12-13 14:40:00,160.25,160.33,159.94,160.14,30480.0,156.8573,156.9356,156.5538,156.7496,30480.0
2023-12-13 14:45:00,160.15,160.3,160.04,160.14,21053.0,156.7594,156.9062,156.6517,156.7496,21053.0
2023-12-13 14:50:00,160.1,160.24,160.03,160.13,25521.0,156.7105,156.8475,156.6419,156.7398,25521.0
2023-12-13 14:55:00,160.14,160.23,160.05,160.07,29821.0,156.7496,156.8377,156.6615,156.6811,29821.0
2023-12-13 15:00:00,160.04,160.04,159.75,159.78,30795.0,156.6517,156.6517,156.3679,156.3972,30795.0
2023-12-13 15:05:00,159.8,159.8,159.6,159.69,40700.0,156.4168,156.4168,156.221,156.3091,40700.0
2023-12-13 15:10:00,159.7,159.74,159.31,159.5,44092.0,156.3189,156.3581,155.9372,156.1232,44092.0
2023-12-13 15:15:00,159.5,159.8,159.5,159.67,26029.0,156.1232,156.4168,156.1232,156.2896,26029.0
2023-12-13 15:20:00,159.65,159.94,159.63,159.85,26818.0,156.27,156.5538,156.2504,156.4657,26818.0
2023-12-13 15:25:00,159.85,160.05,159.84,159.99,27696.0,156.4657,156.6615,156.456,156.6028,27696.0
2023-12-13 15:30:00,160.02,160.03,159.73,159.81,37977.0,156.6321,156.6419,156.3483,156.4266,37977.0
2023-12-13 15:35:00,159.8,159.83,159.73,159.77,55246.0,156.4168,156.4462,156.3483,156.3874,55246.0
2023-12-13 15:40:00,159.76,159.8,159.68,159.75,35630.0,156.3776,156.4168,156.2993,156.3679,35630.0
2023-12-13 15:45:00,159.75,159.85,159.58,159.64,89545.0,156.3679,156.4657,156.2015,156.2602,89545.0
2023-12-13 15:50:00,159.66,159.67,159.43,159.53,109033.0,156.2798,156.2896,156.0546,156.1525,109033.0
2023-12-13 15:55:00,159.53,159.55,159.24,159.48,391209.0,156.1525,156.1721,155.8687,156.1036,391209.0
2023-12-14 09:30:00,158.78,158.78,157.33,157.53,137689.0,155.4184,155.4184,153.9991,154.1949,137689.0
2023-12-14 09:35:00,157.53,157.87,157.1,157.76,56468.0,154.1949,154.5277,153.774,154.42,56468.0
2023-12-14 09:40:00,157.7,157.8,157.52,157.59,31119.0,154.3613,154.4591,154.1851,154.2536,31119.0
2023-12-14 09:45:00,157.57,157.87,157.51,157.83,34401.0,154.234,154.5277,154.1753,154.4885,34401.0
2023-12-14 09:50:00,157.83,157.85,157.2,157.29,53964.0,154.4885,154.5081,153.8718,153.9599,53964.0
2023-12-14 09:55:00,157.29,157.61,157.1,157.16,60711.0,153.9599,154.2732,153.774,153.8327,60711.0
2023-12-14 10:00:00,157.15,157.15,156.37,156.5,76743.0,153.8229,153.8229,153.0594,153.1867,76743.0
2023-12-14 10:05:00,156.5,156.93,156.43,156.77,73699.0,153.1867,153.6076,153.1182,153.451,73699.0
2023-12-14 10:10:00,156.78,156.82,156.43,156.67,47129.0,153.4607,153.4999,153.1182,153.3531,47129.0
2023-12-14 10:15:00,156.65,156.79,156.41,156.6,34301.0,153.3335,153.4705,153.0986,153.2846,34301.0
2023-12-14 10:20:00,156.63,156.89,156.45,156.49,35790.0,153.3139,153.5684,153.1377,153.1769,35790.0
2023-12-14 10:25:00,156.47,156.67,156.39,156.67,30121.0,153.1573,153.3531,153.079,153.3531,30121.0
2023-12-14 10:30:00,156.72,156.82,156.59,156.6,33915.0,153.402,153.4999,153.2748,153.2846,33915.0
2023-12-14 10:35:00,156.59,156.63,156.23,156.42,26791.0,153.2748,153.3139,152.9224,153.1084,26791.0
2023-12-14 10:40:00,156.43,156.68,156.42,156.64,21599.0,153.1182,153.3629,153.1084,153.3237,21599.0
2023-12-14 10:45:00,156.65,156.93,156.58,156.93,37597.0,153.3335,153.6076,153.265,153.6076,37597.0
2023-12-14 10:50:00,156.93,156.98,156.8,156.8,31617.0,153.6076,153.6565,153.4803,153.4803,31617.0
2023-12-14 10:55:00,156.8,157.19,156.75,157.05,37068.0,153.4803,153.8621,153.4314,153.725,37068.0
2023-12-14 11:00:00,157.05,157.13,156.87,157.04,16472.0,153.725,153.8033,153.5488,153.7152,16472.0
2023-12-14 11:05:00,157.06,157.2,157.03,157.12,12247.0,153.7348,153.8718,153.7054,153.7935,12247.0
2023-12-14 11:10:00,157.13,157.35,156.89,156.9,28535.0,153.8033,154.0187,153.5684,153.5782,28535.0
2023-12-14 11:15:00,156.9,157.06,156.9,157.03,18383.0,153.5782,153.7348,153.5782,153.7054,18383.0
2023-12-14 11:20:00,156.99,156.99,156.64,156.69,14896.0,153.6663,153.6663,153.3237,153.3726,14896.0
2023-12-14 11:25:00,156.68,156.7,156.54,156.56,22516.0,153.3629,153.3824,153.2258,153.2454,22516.0
2023-12-14 11:30:00,156.54,156.56,156.35,156.43,26380.0,153.2258,153.2454,153.0398,153.1182,26380.0
2023-12-14 11:35:00,156.42,156.42,156.2,156.36,22679.0,153.1084,153.1084,152.893,153.0496,22679.0
2023-12-14 11:40:00,156.33,156.46,156.28,156.43,20588.0,153.0203,153.1475,152.9713,153.1182,20588.0
2023-12-14 11:45:00,156.44,156.49,156.37,156.4,22619.0,153.1279,153.1769,153.0594,153.0888,22619.0
2023-12-14 11:50:00,156.41,156.58,156.39,156.52,15495.0,153.0986,153.265,153.079,153.2062,15495.0
2023-12-14 11:55:00,156.5,156.62,156.41,156.61,35668.0,153.1867,153.3041,153.0986,153.2943,35668.0
2023-12-14 12:00:00,156.63,156.73,156.57,156.59,23468.0,153.3139,153.4118,153.2552,153.2748,23468.0
2023-12-14 12:05:00,156.59,156.78,156.55,156.78,20556.0,153.2748,153.4607,153.2356,153.4607,20556.0
2023-12-14 12:10:00,156.78,156.87,156.71,156.83,21436.0,153.4607,153.5488,153.3922,153.5097,21436.0
2023-12-14 12:15:00,156.8,156.82,156.72,156.8,25656.0,153.4803,153.4999,153.402,153.4803,25656.0
2023-12-14 12:20:00,156.8,156.9,156.74,156.86,18435.0,153.4803,153.5782,153.4216,153.539,18435.0
2023-12-14 12:25:00,156.89,156.96,156.88,156.9,13787.0,153.5684,153.6369,153.5586,153.5782,13787.0
2023-12-14 12:30:00,156.88,156.89,156.73,156.85,16020.0,153.5586,153.5684,153.4118,153.5293,16020.0
2023-12-14 12:35:00,156.84,156.84,156.73,156.81,19796.0,153.5195,153.5195,153.4118,153.4901,19796.0
2023-12-14 12:40:00,156.81,156.92,156.78,156.92,15044.0,153.4901,153.5978,153.4607,153.5978,15044.0
2023-12-14 12:45:00,156.93,157.07,156.86,157.02,14142.0,153.6076,153.7446,153.539,153.6957,14142.0
2023-12-14 12:50:00,157.04,157.1,156.91,156.93,14387.0,153.7152,153.774,153.588,153.6076,14387.0
2023-12-14 12:55:00,156.93,157.0,156.86,156.95,22941.0,153.6076,153.6761,153.539,153.6271,22941.0
2023-12-14 13:00:00,156.96,157.18,156.82,157.14,13873.0,153.6369,153.8523,153.4999,153.8131,13873.0
2023-12-14 13:05:00,157.16,157.19,157.03,157.05,11818.0,153.8327,153.8621,153.7054,153.725,11818.0
2023-12-14 13:10:00,157.09,157.1,156.86,157.03,20281.0,153.7642,153.774,153.539,153.7054,20281.0
2023-12-14 13:15:00,157.01,157.14,157.0,157.08,15885.0,153.6859,153.8131,153.6761,153.7544,15885.0
2023-12-14 13:20:00,157.06,157.23,157.06,157.19,11168.0,153.7348,153.9012,153.7348,153.8621,11168.0
2023-12-14 13:25:00,157.19,157.24,157.13,157.24,14315.0,153.8621,153.911,153.8033,153.911,14315.0
2023-12-14 13:30:00,157.22,157.32,157.21,157.27,9990.0,153.8914,153.9893,153.8816,153.9404,9990.0
2023-12-14 13:35:00,157.23,157.47,157.21,157.34,21732.0,153.9012,154.1361,153.8816,154.0089,21732.0
2023-12-14 13:40:00,157.36,157.36,157.24,157.25,16319.0,154.0285,154.0285,153.911,153.9208,16319.0
2023-12-14 13:45:00,157.25,157.36,157.14,157.15,21500.0,153.9208,154.0285,153.8131,153.8229,21500.0
2023-12-14 13:50:00,157.14,157.21,157.08,157.16,21640.0,153.8131,153.8816,153.7544,153.8327,21640.0
2023-12-14 13:55:00,157.18,157.33,157.13,157.31,15953.0,153.8523,153.9991,153.8033,153.9795,15953.0
2023-12-14 14:00:00,157.31,157.36,157.17,157.17,22616.0,153.9795,154.0285,153.8425,153.8425,22616.0
2023-12-14 14:05:00,157.16,157.18,156.96,156.96,25229.0,153.8327,153.8523,153.6369,153.6369,25229.0
2023-12-14 14:10:00,156.95,157.04,156.84,156.99,38058.0,153.6271,153.7152,153.5195,153.6663,38058.0
2023-12-14 14:15:00,157.0,157.0,156.89,156.98,23897.0,153.6761,153.6761,153.5684,153.6565,23897.0
2023-12-14 14:20:00,156.98,157.0,156.86,156.89,25143.0,153.6565,153.6761,153.539,153.5684,25143.0
2023-12-14 14:25:00,156.88,156.93,156.81,156.84,27969.0,153.5586,153.6076,153.4901,153.5195,27969.0
2023-12-14 14:30:00,156.85,156.85,156.74,156.83,26113.0,153.5293,153.5293,153.4216,153.5097,26113.0
2023-12-14 14:35:00,156.8,156.94,156.78,156.91,23000.0,153.4803,153.6174,153.4607,153.588,23000.0
2023-12-14 14:40:00,156.91,157.04,156.87,157.02,21091.0,153.588,153.7152,153.5488,153.6957,21091.0
2023-12-14 14:45:00,157.01,157.06,156.96,156.96,17222.0,153.6859,153.7348,153.6369,153.6369,17222.0
2023-12-14 14:50:00,156.97,156.99,156.67,156.67,21163.0,153.6467,153.6663,153.3531,153.3531,21163.0
2023-12-14 14:55:00,156.65,156.66,156.47,156.51,35980.0,153.3335,153.3433,153.1573,153.1965,35980.0
2023-12-14 15:00:00,156.51,156.69,156.49,156.54,44095.0,153.1965,153.3726,153.1769,153.2258,44095.0
2023-12-14 15:05:00,156.54,156.72,156.54,156.63,43246.0,153.2258,153.402,153.2258,153.3139,43246.0
2023-12-14 15:10:00,156.64,156.65,156.55,156.61,40142.0,153.3237,153.3335,153.2356,153.2943,40142.0
2023-12-14 15:15:00,156.61,156.91,156.59,156.89,42893.0,153.2943,153.588,153.2748,153.5684,42893.0
2023-12-14 15:20:00,156.88,156.93,156.83,156.85,30687.0,153.5586,153.6076,153.5097,153.5293,30687.0
2023-12-14 15:25:00,156.85,156.91,156.83,156.89,34696.0,153.5293,153.588,153.5097,153.5684,34696.0
2023-12-14 15:30:00,156.9,156.97,156.86,156.92,51051.0,153.5782,153.6467,153.539,153.5978,51051.0
2023-12-14 15:35:00,156.91,157.1,156.91,157.09,48815.0,153.588,153.774,153.588,153.7642,48815.0
2023-12-14 15:40:00,157.09,157.13,156.93,157.06,94033.0,153.7642,153.8033,153.6076,153.7348,94033.0
2023-12-14 15:45:00,157.06,157.07,156.83,156.92,98981.0,153.7348,153.7446,153.5097,153.5978,98981.0
2023-12-14 15:50:00,156.91,157.1,156.83,156.91,158979.0,153.588,153.774,153.5097,153.588,158979.0
2023-12-14 15:55:00,156.9,156.95,156.78,156.9,329313.0,153.5782,153.6271,153.4607,153.5782,329313.0
2023-12-15 09:30:00,157.19,157.39,155.67,155.83,1429946.0,153.8621,154.0578,152.3742,152.5309,1429946.0
2023-12-15 09:35:00,155.89,156.11,155.52,155.7,19121.0,152.5896,152.8049,152.2274,152.4036,19121.0
2023-12-15 09:40:00,155.74,155.77,155.44,155.45,30401.0,152.4428,152.4721,152.1491,152.1589,30401.0
2023-12-15 09:45:00,155.42,156.0,155.35,155.79,20425.0,152.1295,152.6973,152.061,152.4917,20425.0
2023-12-15 09:50:00,155.76,156.01,155.59,155.62,18586.0,152.4623,152.707,152.2959,152.3253,18586.0
2023-12-15 09:55:00,155.59,155.66,155.41,155.57,20212.0,152.2959,152.3645,152.1197,152.2764,20212.0
2023-12-15 10:00:00,155.57,155.6,155.29,155.33,32543.0,152.2764,152.3057,152.0023,152.0414,32543.0
2023-12-15 10:05:00,155.36,155.63,155.26,155.56,27206.0,152.0708,152.3351,151.9729,152.2666,27206.0
2023-12-15 10:10:00,155.55,155.72,155.45,155.7,19559.0,152.2568,152.4232,152.1589,152.4036,19559.0
2023-12-15 10:15:00,155.69,155.74,155.56,155.59,18939.0,152.3938,152.4428,152.2666,152.2959,18939.0
2023-12-15 10:20:00,155.61,155.61,155.5,155.56,18101.0,152.3155,152.3155,152.2078,152.2666,18101.0
2023-12-15 10:25:00,155.55,155.84,155.55,155.58,17173.0,152.2568,152.5406,152.2568,152.2861,17173.0
2023-12-15 10:30:00,155.58,155.61,155.35,155.35,16144.0,152.2861,152.3155,152.061,152.061,16144.0
2023-12-15 10:35:00,155.38,155.53,155.35,155.4,19748.0,152.0904,152.2372,152.061,152.11,19748.0
2023-12-15 10:40:00,155.39,155.56,155.36,155.52,28583.0,152.1002,152.2666,152.0708,152.2274,28583.0
2023-12-15 10:45:00,155.53,155.53,155.39,155.44,25521.0,152.2372,152.2372,152.1002,152.1491,25521.0
2023-12-15 10:50:00,155.46,155.47,155.21,155.46,21818.0,152.1687,152.1785,151.924,152.1687,21818.0
2023-12-15 10:55:00,155.44,155.59,155.38,155.48,19623.0,152.1491,152.2959,152.0904,152.1883,19623.0
2023-12-15 11:00:00,155.52,155.52,155.4,155.44,14984.0,152.2274,152.2274,152.11,152.1491,14984.0
2023-12-15 11:05:00,155.42,155.42,155.27,155.35,17491.0,152.1295,152.1295,151.9827,152.061,17491.0
2023-12-15 11:10:00,155.34,155.44,155.31,155.43,19927.0,152.0512,152.1491,152.0219,152.1393,19927.0
2023-12-15 11:15:00,155.43,155.46,155.33,155.41,11153.0,152.1393,152.1687,152.0414,152.1197,11153.0
2023-12-15 11:20:00,155.41,155.43,155.29,155.39,14573.0,152.1197,152.1393,152.0023,152.1002,14573.0
2023-12-15 11:25:00,155.36,155.57,155.28,155.48,14894.0,152.0708,152.2764,151.9925,152.1883,14894.0
2023-12-15 11:30:00,155.46,155.67,155.46,155.67,13222.0,152.1687,152.3742,152.1687,152.3742,13222.0
2023-12-15 11:35:00,155.65,155.67,155.5,155.52,18714.0,152.3547,152.3742,152.2078,152.2274,18714.0
2023-12-15 11:40:00,155.48,155.5,155.44,155.46,7774.0,152.1883,152.2078,152.1491,152.1687,7774.0
2023-12-15 11:45:00,155.43,155.61,155.41,155.59,13864.0,152.1393,152.3155,152.1197,152.2959,13864.0
2023-12-15 11:50:00,155.56,155.65,155.56,155.64,8946.0,152.2666,152.3547,152.2666,152.3449,8946.0
2023-12-15 11:55:00,155.65,155.84,155.65,155.77,23981.0,152.3547,152.5406,152.3547,152.4721,23981.0
2023-12-15 12:00:00,155.79,155.83,155.73,155.78,14800.0,152.4917,152.5309,152.433,152.4819,14800.0
2023-12-15 12:05:00,155.77,155.88,155.77,155.88,12476.0,152.4721,152.5798,152.4721,152.5798,12476.0
2023-12-15 12:10:00,155.88,155.96,155.83,155.95,11117.0,152.5798,152.6581,152.5309,152.6483,11117.0
2023-12-15 12:15:00,155.94,156.01,155.87,156.0,11213.0,152.6385,152.707,152.57,152.6973,11213.0
2023-12-15 12:20:00,156.0,156.03,155.88,155.91,14467.0,152.6973,152.7266,152.5798,152.6092,14467.0
2023-12-15 12:25:00,155.94,156.11,155.92,156.03,8699.0,152.6385,152.8049,152.6189,152.7266,8699.0
2023-12-15 12:30:00,156.03,156.16,156.0,156.05,15913.0,152.7266,152.8539,152.6973,152.7462,15913.0
2023-12-15 12:35:00,156.05,156.08,155.9,155.9,22564.0,152.7462,152.7756,152.5994,152.5994,22564.0
2023-12-15 12:40:00,155.91,156.05,155.9,156.04,21627.0,152.6092,152.7462,152.5994,152.7364,21627.0
2023-12-15 12:45:00,156.03,156.17,155.9,156.09,39133.0,152.7266,152.8637,152.5994,152.7853,39133.0
2023-12-15 12:50:00,156.09,156.2,155.98,156.02,12911.0,152.7853,152.893,152.6777,152.7168,12911.0
2023-12-15 12:55:00,156.03,156.09,155.98,156.02,21278.0,152.7266,152.7853,152.6777,152.7168,21278.0
2023-12-15 13:00:00,156.03,156.11,156.02,156.09,13790.0,152.7266,152.8049,152.7168,152.7853,13790.0
2023-12-15 13:05:00,156.1,156.1,156.02,156.06,8414.0,152.7951,152.7951,152.7168,152.756,8414.0
2023-12-15 13:10:00,156.05,156.06,155.98,156.06,14508.0,152.7462,152.756,152.6777,152.756,14508.0
2023-12-15 13:15:00,156.03,156.04,155.94,155.97,30305.0,152.7266,152.7364,152.6385,152.6679,30305.0
2023-12-15 13:20:00,155.98,155.98,155.82,155.82,18932.0,152.6777,152.6777,152.5211,152.5211,18932.0
2023-12-15 13:25:00,155.83,155.83,155.71,155.81,11374.0,152.5309,152.5309,152.4134,152.5113,11374.0
2023-12-15 13:30:00,155.81,155.85,155.8,155.83,6883.0,152.5113,152.5504,152.5015,152.5309,6883.0
2023-12-15 13:35:00,155.84,155.84,155.64,155.64,10502.0,152.5406,152.5406,152.3449,152.3449,10502.0
2023-12-15 13:40:00,155.62,155.62,155.32,155.42,27560.0,152.3253,152.3253,152.0317,152.1295,27560.0
2023-12-15 13:45:00,155.48,155.57,155.32,155.57,11213.0,152.1883,152.2764,152.0317,152.2764,11213.0
2023-12-15 13:50:00,155.58,155.59,155.37,155.38,16970.0,152.2861,152.2959,152.0806,152.0904,16970.0
2023-12-15 13:55:00,155.38,155.47,155.26,155.29,20404.0,152.0904,152.1785,151.9729,152.0023,20404.0
2023-12-15 14:00:00,155.29,155.38,155.16,155.21,16999.0,152.0023,152.0904,151.875,151.924,16999.0
2023-12-15 14:05:00,155.18,155.23,155.11,155.23,11787.0,151.8946,151.9436,151.8261,151.9436,11787.0
2023-12-15 14:10:00,155.23,155.32,155.23,155.27,12730.0,151.9436,152.0317,151.9436,151.9827,12730.0
2023-12-15 14:15:00,155.25,155.4,155.24,155.39,10631.0,151.9631,152.11,151.9533,152.1002,10631.0
2023-12-15 14:20:00,155.39,155.39,155.27,155.28,28749.0,152.1002,152.1002,151.9827,151.9925,28749.0
2023-12-15 14:25:00,155.24,155.3,155.24,155.26,9815.0,151.9533,152.0121,151.9533,151.9729,9815.0
2023-12-15 14:30:00,155.28,155.43,155.28,155.43,17223.0,151.9925,152.1393,151.9925,152.1393,17223.0
2023-12-15 14:35:00,155.45,155.45,155.3,155.31,18981.0,152.1589,152.1589,152.0121,152.0219,18981.0
2023-12-15 14:40:00,155.32,155.32,155.21,155.21,15146.0,152.0317,152.0317,151.924,151.924,15146.0
2023-12-15 14:45:00,155.21,155.22,155.15,155.16,19357.0,151.924,151.9338,151.8652,151.875,19357.0
2023-12-15 14:50:00,155.15,155.16,155.03,155.03,24904.0,151.8652,151.875,151.7478,151.7478,24904.0
2023-12-15 14:55:00,155.03,155.07,154.93,155.06,38323.0,151.7478,151.7869,151.6499,151.7772,38323.0
2023-12-15 15:00:00,155.07,155.23,154.98,155.1,27854.0,151.7869,151.9436,151.6988,151.8163,27854.0
2023-12-15 15:05:00,155.09,155.16,155.04,155.05,15482.0,151.8065,151.875,151.7576,151.7674,15482.0
2023-12-15 15:10:00,155.06,155.11,155.03,155.05,27425.0,151.7772,151.8261,151.7478,151.7674,27425.0
2023-12-15 15:15:00,155.06,155.17,155.01,155.14,34342.0,151.7772,151.8848,151.7282,151.8555,34342.0
2023-12-15 15:20:00,155.13,155.21,155.06,155.11,28890.0,151.8457,151.924,151.7772,151.8261,28890.0
2023-12-15 15:25:00,155.12,155.29,155.11,155.27,31616.0,151.8359,152.0023,151.8261,151.9827,31616.0
2023-12-15 15:30:00,155.27,155.31,154.97,155.02,75427.0,151.9827,152.0219,151.6891,151.738,75427.0
2023-12-15 15:35:00,155.01,155.1,154.9,155.06,59893.0,151.7282,151.8163,151.6205,151.7772,59893.0
2023-12-15 15:40:00,155.06,155.48,155.04,155.36,110742.0,151.7772,152.1883,151.7576,152.0708,110742.0
2023-12-15 15:45:00,155.36,155.53,155.36,155.44,65916.0,152.0708,152.2372,152.0708,152.1491,65916.0
2023-12-15 15:50:00,155.46,155.87,155.44,155.87,136979.0,152.1687,152.57,152.1491,152.57,136979.0
2023-12-15 15:55:00,155.98,156.25,155.8,156.15,439582.0,152.6777,152.942,152.5015,152.8441,439582.0
2023-12-18 09:30:00,156.58,156.59,155.4,155.94,69096.0,153.265,153.2748,152.11,152.6385,69096.0
2023-12-18 09:35:00,155.91,156.14,155.47,155.72,23710.0,152.6092,152.8343,152.1785,152.4232,23710.0
2023-12-18 09:40:00,155.75,155.81,155.05,155.05,16133.0,152.4525,152.5113,151.7674,151.7674,16133.0
2023-12-18 09:45:00,155.1,155.76,155.1,155.71,15712.0,151.8163,152.4623,151.8163,152.4134,15712.0
2023-12-18 09:50:00,155.67,155.89,155.67,155.87,5706.0,152.3742,152.5896,152.3742,152.57,5706.0
2023-12-18 09:55:00,155.89,156.12,155.73,156.03,9061.0,152.5896,152.8147,152.433,152.7266,9061.0
2023-12-18 10:00:00,156.13,156.2,155.83,155.84,18861.0,152.8245,152.893,152.5309,152.5406,18861.0
2023-12-18 10:05:00,155.83,155.84,155.5,155.75,15029.0,152.5309,152.5406,152.2078,152.4525,15029.0
2023-12-18 10:10:00,155.75,155.86,155.52,155.82,16183.0,152.4525,152.5602,152.2274,152.5211,16183.0
2023-12-18 10:15:00,155.86,156.03,155.83,155.98,4783.0,152.5602,152.7266,152.5309,152.6777,4783.0
2023-12-18 10:20:00,155.92,156.23,155.89,156.22,7538.0,152.6189,152.9224,152.5896,152.9126,7538.0
2023-12-18 10:25:00,156.22,156.25,156.04,156.04,6774.0,152.9126,152.942,152.7364,152.7364,6774.0
2023-12-18 10:30:00,156.08,156.1,155.98,156.06,6042.0,152.7756,152.7951,152.6777,152.756,6042.0
2023-12-18 10:35:00,156.12,156.27,155.98,156.06,7048.0,152.8147,152.9615,152.6777,152.756,7048.0
2023-12-18 10:40:00,156.12,156.42,156.11,156.36,9861.0,152.8147,153.1084,152.8049,153.0496,9861.0
2023-12-18 10:45:00,156.31,156.46,156.31,156.44,4224.0,153.0007,153.1475,153.0007,153.1279,4224.0
2023-12-18 10:50:00,156.42,156.43,156.28,156.28,5099.0,153.1084,153.1182,152.9713,152.9713,5099.0
2023-12-18 10:55:00,156.3,156.37,156.21,156.37,8650.0,152.9909,153.0594,152.9028,153.0594,8650.0
2023-12-18 11:00:00,156.36,156.4,156.26,156.4,5718.0,153.0496,153.0888,152.9517,153.0888,5718.0
2023-12-18 11:05:00,156.38,156.53,156.37,156.52,13165.0,153.0692,153.216,153.0594,153.2062,13165.0
2023-12-18 11:10:00,156.55,156.55,156.37,156.42,6639.0,153.2356,153.2356,153.0594,153.1084,6639.0
2023-12-18 11:15:00,156.44,156.53,156.35,156.44,6016.0,153.1279,153.216,153.0398,153.1279,6016.0
2023-12-18 11:20:00,156.42,156.59,156.36,156.57,9251.0,153.1084,153.2748,153.0496,153.2552,9251.0
2023-12-18 11:25:00,156.55,156.79,156.55,156.73,14632.0,153.2356,153.4705,153.2356,153.4118,14632.0
2023-12-18 11:30:00,156.75,156.83,156.71,156.78,4106.0,153.4314,153.5097,153.3922,153.4607,4106.0
2023-12-18 11:35:00,156.78,156.92,156.75,156.89,5366.0,153.4607,153.5978,153.4314,153.5684,5366.0
2023-12-18 11:40:00,156.91,156.97,156.76,156.79,4742.0,153.588,153.6467,153.4412,153.4705,4742.0
2023-12-18 11:45:00,156.79,156.89,156.78,156.89,4050.0,153.4705,153.5684,153.4607,153.5684,4050.0
2023-12-18 11:50:00,156.93,157.04,156.89,157.01,10030.0,153.6076,153.7152,153.5684,153.6859,10030.0
2023-12-18 11:55:00,157.0,157.03,156.89,157.01,6885.0,153.6761,153.7054,153.5684,153.6859,6885.0
2023-12-18 12:00:00,156.99,157.14,156.9,157.08,13147.0,153.6663,153.8131,153.5782,153.7544,13147.0
2023-12-18 12:05:00,157.06,157.13,157.03,157.08,4427.0,153.7348,153.8033,153.7054,153.7544,4427.0
2023-12-18 12:10:00,157.1,157.18,157.08,157.12,5065.0,153.774,153.8523,153.7544,153.7935,5065.0
2023-12-18 12:15:00,157.22,157.34,157.17,157.31,110577.0,153.8914,154.0089,153.8425,153.9795,110577.0
2023-12-18 12:20:00,157.25,157.37,157.17,157.33,12201.0,153.9208,154.0382,153.8425,153.9991,12201.0
2023-12-18 12:25:00,157.3,157.34,157.27,157.3,5579.0,153.9697,154.0089,153.9404,153.9697,5579.0
2023-12-18 12:30:00,157.3,157.34,157.21,157.22,4526.0,153.9697,154.0089,153.8816,153.8914,4526.0
2023-12-18 12:35:00,157.22,157.22,156.91,156.97,5236.0,153.8914,153.8914,153.588,153.6467,5236.0
2023-12-18 12:40:00,156.97,157.06,156.96,157.02,4363.0,153.6467,153.7348,153.6369,153.6957,4363.0
2023-12-18 12:45:00,157.06,157.06,156.9,156.9,4674.0,153.7348,153.7348,153.5782,153.5782,4674.0
2023-12-18 12:50:00,156.93,156.93,156.82,156.82,5647.0,153.6076,153.6076,153.4999,153.4999,5647.0
2023-12-18 12:55:00,156.84,156.84,156.72,156.75,3538.0,153.5195,153.5195,153.402,153.4314,3538.0
2023-12-18 13:00:00,156.74,156.79,156.63,156.66,3961.0,153.4216,153.4705,153.3139,153.3433,3961.0
2023-12-18 13:05:00,156.64,156.67,156.55,156.64,9196.0,153.3237,153.3531,153.2356,153.3237,9196.0
2023-12-18 13:10:00,156.67,156.74,156.62,156.71,6888.0,153.3531,153.4216,153.3041,153.3922,6888.0
2023-12-18 13:15:00,156.71,156.73,156.63,156.68,9066.0,153.3922,153.4118,153.3139,153.3629,9066.0
2023-12-18 13:20:00,156.66,156.84,156.63,156.79,6449.0,153.3433,153.5195,153.3139,153.4705,6449.0
2023-12-18 13:25:00,156.84,156.88,156.8,156.86,5761.0,153.5195,153.5586,153.4803,153.539,5761.0
2023-12-18 13:30:00,156.85,156.89,156.75,156.77,5909.0,153.5293,153.5684,153.4314,153.451,5909.0
2023-12-18 13:35:00,156.77,156.77,156.67,156.67,8223.0,153.451,153.451,153.3531,153.3531,8223.0
2023-12-18 13:40:00,156.68,156.71,156.61,156.71,6169.0,153.3629,153.3922,153.2943,153.3922,6169.0
2023-12-18 13:45:00,156.69,156.72,156.66,156.67,2485.0,153.3726,153.402,153.3433,153.3531,2485.0
2023-12-18 13:50:00,156.64,156.76,156.62,156.72,3978.0,153.3237,153.4412,153.3041,153.402,3978.0
2023-12-18 13:55:00,156.69,156.79,156.65,156.79,8086.0,153.3726,153.4705,153.3335,153.4705,8086.0
2023-12-18 14:00:00,156.79,156.81,156.68,156.73,7950.0,153.4705,153.4901,153.3629,153.4118,7950.0
2023-12-18 14:05:00,156.71,156.74,156.68,156.68,3053.0,153.3922,153.4216,153.3629,153.3629,3053.0
2023-12-18 14:10:00,156.71,156.74,156.57,156.68,10702.0,153.3922,153.4216,153.2552,153.3629,10702.0
2023-12-18 14:15:00,156.68,156.75,156.62,156.67,13283.0,153.3629,153.4314,153.3041,153.3531,13283.0
2023-12-18 14:20:00,156.67,156.7,156.64,156.66,18443.0,153.3531,153.3824,153.3237,153.3433,18443.0
2023-12-18 14:25:00,156.66,156.81,156.64,156.69,23107.0,153.3433,153.4901,153.3237,153.3726,23107.0
2023-12-18 14:30:00,156.69,156.75,156.66,156.72,21709.0,153.3726,153.4314,153.3433,153.402,21709.0
2023-12-18 14:35:00,156.7,156.8,156.68,156.74,4893.0,153.3824,153.4803,153.3629,153.4216,4893.0
2023-12-18 14:40:00,156.72,156.85,156.67,156.81,8935.0,153.402,153.5293,153.3531,153.4901,8935.0
2023-12-18 14:45:00,156.84,156.85,156.71,156.8,8596.0,153.5195,153.5293,153.3922,153.4803,8596.0
2023-12-18 14:50:00,156.76,156.76,156.66,156.75,8164.0,153.4412,153.4412,153.3433,153.4314,8164.0
2023-12-18 14:55:00,156.74,156.77,156.63,156.63,13022.0,153.4216,153.451,153.3139,153.3139,13022.0
2023-12-18 15:00:00,156.62,156.62,156.54,156.57,10424.0,153.3041,153.3041,153.2258,153.2552,10424.0
2023-12-18 15:05:00,156.55,156.6,156.52,156.55,14568.0,153.2356,153.2846,153.2062,153.2356,14568.0
2023-12-18 15:10:00,156.56,156.56,156.33,156.33,8788.0,153.2454,153.2454,153.0203,153.0203,8788.0
2023-12-18 15:15:00,156.31,156.31,156.12,156.14,31514.0,153.0007,153.0007,152.8147,152.8343,31514.0
2023-12-18 15:20:00,156.14,156.22,156.12,156.22,32914.0,152.8343,152.9126,152.8147,152.9126,32914.0
2023-12-18 15:25:00,156.22,156.44,156.16,156.44,18867.0,152.9126,153.1279,152.8539,153.1279,18867.0
2023-12-18 15:30:00,156.47,156.54,156.37,156.37,16214.0,153.1573,153.2258,153.0594,153.0594,16214.0
2023-12-18 15:35:00,156.37,156.53,156.36,156.51,14087.0,153.0594,153.216,153.0496,153.1965,14087.0
2023-12-18 15:40:00,156.5,156.55,156.3,156.3,19329.0,153.1867,153.2356,152.9909,152.9909,19329.0
2023-12-18 15:45:00,156.31,156.4,156.31,156.33,40920.0,153.0007,153.0888,153.0007,153.0203,40920.0
2023-12-18 15:50:00,156.32,156.4,156.24,156.3,98759.0,153.0105,153.0888,152.9322,152.9909,98759.0
2023-12-18 15:55:00,156.29,156.35,156.15,156.23,161690.0,152.9811,153.0398,152.8441,152.9224,161690.0
2023-12-19 09:30:00,156.15,156.15,155.48,155.89,69904.0,152.8441,152.8441,152.1883,152.5896,69904.0
2023-12-19 09:35:00,155.9,156.3,155.88,156.08,10938.0,152.5994,152.9909,152.5798,152.7756,10938.0
2023-12-19 09:40:00,156.15,156.22,155.97,156.0,30955.0,152.8441,152.9126,152.6679,152.6973,30955.0
2023-12-19 09:45:00,156.06,156.61,156.06,156.58,11046.0,152.756,153.2943,152.756,153.265,11046.0
2023-12-19 09:50:00,156.54,156.75,156.48,156.52,10196.0,153.2258,153.4314,153.1671,153.2062,10196.0
2023-12-19 09:55:00,156.52,156.62,156.4,156.52,6812.0,153.2062,153.3041,153.0888,153.2062,6812.0
2023-12-19 10:00:00,156.5,156.5,156.25,156.45,34843.0,153.1867,153.1867,152.942,153.1377,34843.0
2023-12-19 10:05:00,156.41,156.47,156.18,156.2,13464.0,153.0986,153.1573,152.8734,152.893,13464.0
2023-12-19 10:10:00,156.2,156.26,155.99,155.99,10037.0,152.893,152.9517,152.6875,152.6875,10037.0
2023-12-19 10:15:00,156.0,156.15,155.92,156.09,49794.0,152.6973,152.8441,152.6189,152.7853,49794.0
2023-12-19 10:20:00,156.12,156.17,156.0,156.0,18332.0,152.8147,152.8637,152.6973,152.6973,18332.0
2023-12-19 10:25:00,156.0,156.04,155.56,155.65,56858.0,152.6973,152.7364,152.2666,152.3547,56858.0
2023-12-19 10:30:00,155.62,155.92,155.56,155.84,21118.0,152.3253,152.6189,152.2666,152.5406,21118.0
2023-12-19 10:35:00,155.87,155.92,155.64,155.66,17354.0,152.57,152.6189,152.3449,152.3645,17354.0
2023-12-19 10:40:00,155.72,155.91,155.72,155.81,7780.0,152.4232,152.6092,152.4232,152.5113,7780.0
2023-12-19 10:45:00,155.83,156.01,155.83,155.97,12881.0,152.5309,152.707,152.5309,152.6679,12881.0
2023-12-19 10:50:00,155.97,155.97,155.85,155.9,16708.0,152.6679,152.6679,152.5504,152.5994,16708.0
2023-12-19 10:55:00,155.9,156.04,155.87,156.02,23632.0,152.5994,152.7364,152.57,152.7168,23632.0
2023-12-19 11:00:00,156.03,156.1,155.95,155.99,20824.0,152.7266,152.7951,152.6483,152.6875,20824.0
2023-12-19 11:05:00,155.99,155.99,155.75,155.79,10607.0,152.6875,152.6875,152.4525,152.4917,10607.0
2023-12-19 11:10:00,155.79,156.09,155.77,156.05,22587.0,152.4917,152.7853,152.4721,152.7462,22587.0
2023-12-19 11:15:00,156.04,156.07,155.81,155.85,9009.0,152.7364,152.7658,152.5113,152.5504,9009.0
2023-12-19 11:20:00,155.85,155.87,155.69,155.74,6307.0,152.5504,152.57,152.3938,152.4428,6307.0
2023-12-19 11:25:00,155.73,155.77,155.64,155.7,14424.0,152.433,152.4721,152.3449,152.4036,14424.0
2023-12-19 11:30:00,155.69,155.77,155.64,155.72,8785.0,152.3938,152.4721,152.3449,152.4232,8785.0
2023-12-19 11:35:00,155.75,155.81,155.7,155.76,47473.0,152.4525,152.5113,152.4036,152.4623,47473.0
2023-12-19 11:40:00,155.77,155.9,155.7,155.88,4191.0,152.4721,152.5994,152.4036,152.5798,4191.0
2023-12-19 11:45:00,155.9,155.99,155.89,155.97,3773.0,152.5994,152.6875,152.5896,152.6679,3773.0
2023-12-19 11:50:00,155.97,156.01,155.86,155.93,10930.0,152.6679,152.707,152.5602,152.6287,10930.0
2023-12-19 11:55:00,155.93,155.95,155.8,155.89,14337.0,152.6287,152.6483,152.5015,152.5896,14337.0
2023-12-19 12:00:00,155.86,155.98,155.73,155.93,6249.0,152.5602,152.6777,152.433,152.6287,6249.0
2023-12-19 12:05:00,155.91,155.95,155.85,155.9,11815.0,152.6092,152.6483,152.5504,152.5994,11815.0
2023-12-19 12:10:00,155.92,155.92,155.67,155.67,4597.0,152.6189,152.6189,152.3742,152.3742,4597.0
2023-12-19 12:15:00,155.68,155.75,155.53,155.55,7872.0,152.384,152.4525,152.2372,152.2568,7872.0
2023-12-19 12:20:00,155.56,155.71,155.55,155.69,6050.0,152.2666,152.4134,152.2568,152.3938,6050.0
2023-12-19 12:25:00,155.7,155.7,155.57,155.62,5095.0,152.4036,152.4036,152.2764,152.3253,5095.0
2023-12-19 12:30:00,155.64,155.68,155.62,155.66,6222.0,152.3449,152.384,152.3253,152.3645,6222.0
2023-12-19 12:35:00,155.64,155.66,155.54,155.57,7501.0,152.3449,152.3645,152.247,152.2764,7501.0
2023-12-19 12:40:00,155.55,155.66,155.54,155.66,4965.0,152.2568,152.3645,152.247,152.3645,4965.0
2023-12-19 12:45:00,155.66,155.66,155.57,155.58,5976.0,152.3645,152.3645,152.2764,152.2861,5976.0
2023-12-19 12:50:00,155.58,155.7,155.55,155.7,6816.0,152.2861,152.4036,152.2568,152.4036,6816.0
2023-12-19 12:55:00,155.7,155.82,155.69,155.73,8287.0,152.4036,152.5211,152.3938,152.433,8287.0
2023-12-19 13:00:00,155.7,155.75,155.63,155.63,5215.0,152.4036,152.4525,152.3351,152.3351,5215.0
2023-12-19 13:05:00,155.63,155.74,155.57,155.59,9609.0,152.3351,152.4428,152.2764,152.2959,9609.0
2023-12-19 13:10:00,155.58,155.67,155.55,155.55,5806.0,152.2861,152.3742,152.2568,152.2568,5806.0
2023-12-19 13:15:00,155.57,155.61,155.54,155.59,8921.0,152.2764,152.3155,152.247,152.2959,8921.0
2023-12-19 13:20:00,155.61,155.65,155.58,155.64,8204.0,152.3155,152.3547,152.2861,152.3449,8204.0
2023-12-19 13:25:00,155.62,155.66,155.53,155.56,8405.0,152.3253,152.3645,152.2372,152.2666,8405.0
2023-12-19 13:30:00,155.58,155.62,155.55,155.61,6460.0,152.2861,152.3253,152.2568,152.3155,6460.0
2023-12-19 13:35:00,155.61,155.65,155.57,155.57,6207.0,152.3155,152.3547,152.2764,152.2764,6207.0
2023-12-19 13:40:00,155.57,155.67,155.57,155.66,8165.0,152.2764,152.3742,152.2764,152.3645,8165.0
2023-12-19 13:45:00,155.66,155.69,155.57,155.57,6953.0,152.3645,152.3938,152.2764,152.2764,6953.0
2023-12-19 13:50:00,155.57,155.65,155.55,155.62,10060.0,152.2764,152.3547,152.2568,152.3253,10060.0
2023-12-19 13:55:00,155.62,155.64,155.56,155.61,6838.0,152.3253,152.3449,152.2666,152.3155,6838.0
2023-12-19 14:00:00,155.61,155.67,155.6,155.67,6769.0,152.3155,152.3742,152.3057,152.3742,6769.0
2023-12-19 14:05:00,155.68,155.77,155.68,155.77,10043.0,152.384,152.4721,152.384,152.4721,10043.0
2023-12-19 14:10:00,155.76,155.84,155.69,155.74,8618.0,152.4623,152.5406,152.3938,152.4428,8618.0
2023-12-19 14:15:00,155.72,155.74,155.68,155.71,6983.0,152.4232,152.4428,152.384,152.4134,6983.0
2023-12-19 14:20:00,155.71,155.72,155.6,155.65,8175.0,152.4134,152.4232,152.3057,152.3547,8175.0
2023-12-19 14:25:00,155.65,155.65,155.56,155.61,6748.0,152.3547,152.3547,152.2666,152.3155,6748.0
2023-12-19 14:30:00,155.6,155.68,155.59,155.63,11077.0,152.3057,152.384,152.2959,152.3351,11077.0
2023-12-19 14:35:00,155.64,155.71,155.61,155.67,8191.0,152.3449,152.4134,152.3155,152.3742,8191.0
2023-12-19 14:40:00,155.64,155.66,155.61,155.64,6182.0,152.3449,152.3645,152.3155,152.3449,6182.0
2023-12-19 14:45:00,155.65,155.71,155.63,155.71,6210.0,152.3547,152.4134,152.3351,152.4134,6210.0
2023-12-19 14:50:00,155.7,155.7,155.58,155.59,12549.0,152.4036,152.4036,152.2861,152.2959,12549.0
2023-12-19 14:55:00,155.61,155.65,155.59,155.61,9864.0,152.3155,152.3547,152.2959,152.3155,9864.0
2023-12-19 15:00:00,155.6,155.64,155.55,155.58,10228.0,152.3057,152.3449,152.2568,152.2861,10228.0
2023-12-19 15:05:00,155.56,155.61,155.52,155.52,24838.0,152.2666,152.3155,152.2274,152.2274,24838.0
2023-12-19 15:10:00,155.51,155.55,155.47,155.54,17441.0,152.2176,152.2568,152.1785,152.247,17441.0
2023-12-19 15:15:00,155.55,155.61,155.54,155.58,14054.0,152.2568,152.3155,152.247,152.2861,14054.0
2023-12-19 15:20:00,155.59,155.61,155.46,155.47,17972.0,152.2959,152.3155,152.1687,152.1785,17972.0
2023-12-19 15:25:00,155.47,155.52,155.34,155.52,35915.0,152.1785,152.2274,152.0512,152.2274,35915.0
2023-12-19 15:30:00,155.61,155.73,155.6,155.67,20762.0,152.3155,152.433,152.3057,152.3742,20762.0
2023-12-19 15:35:00,155.68,155.69,155.6,155.64,14949.0,152.384,152.3938,152.3057,152.3449,14949.0
2023-12-19 15:40:00,155.64,155.73,155.64,155.72,22264.0,152.3449,152.433,152.3449,152.4232,22264.0
2023-12-19 15:45:00,155.72,155.8,155.63,155.78,36685.0,152.4232,152.5015,152.3351,152.4819,36685.0
2023-12-19 15:50:00,155.8,155.84,155.72,155.8,72076.0,152.5015,152.5406,152.4232,152.5015,72076.0
2023-12-19 15:55:00,155.81,155.99,155.76,155.86,138526.0,152.5113,152.6875,152.4623,152.5602,138526.0
2023-12-20 09:30:00,156.18,156.66,155.76,155.91,48268.0,152.8734,153.3433,152.4623,152.6092,48268.0
2023-12-20 09:35:00,155.87,156.01,155.75,155.75,7090.0,152.57,152.707,152.4525,152.4525,7090.0
2023-12-20 09:40:00,155.78,156.1,155.49,156.09,16517.0,152.4819,152.7951,152.1981,152.7853,16517.0
2023-12-20 09:45:00,156.05,156.12,155.92,156.04,11053.0,152.7462,152.8147,152.6189,152.7364,11053.0
2023-12-20 09:50:00,156.05,156.1,155.9,156.08,19939.0,152.7462,152.7951,152.5994,152.7756,19939.0
2023-12-20 09:55:00,156.13,156.21,155.98,155.99,11959.0,152.8245,152.9028,152.6777,152.6875,11959.0
2023-12-20 10:00:00,156.03,156.03,155.59,155.59,24186.0,152.7266,152.7266,152.2959,152.2959,24186.0
2023-12-20 10:05:00,155.62,155.62,155.42,155.56,7577.0,152.3253,152.3253,152.1295,152.2666,7577.0
2023-12-20 10:10:00,155.58,155.71,155.43,155.52,27715.0,152.2861,152.4134,152.1393,152.2274,27715.0
2023-12-20 10:15:00,155.49,155.63,155.36,155.48,32567.0,152.1981,152.3351,152.0708,152.1883,32567.0
2023-12-20 10:20:00,155.5,155.64,155.46,155.56,11964.0,152.2078,152.3449,152.1687,152.2666,11964.0
2023-12-20 10:25:00,155.53,155.6,155.22,155.31,13410.0,152.2372,152.3057,151.9338,152.0219,13410.0
2023-12-20 10:30:00,155.33,155.48,155.27,155.46,10918.0,152.0414,152.1883,151.9827,152.1687,10918.0
2023-12-20 10:35:00,155.48,155.52,155.36,155.44,12374.0,152.1883,152.2274,152.0708,152.1491,12374.0
2023-12-20 10:40:00,155.4,155.45,155.29,155.43,11121.0,152.11,152.1589,152.0023,152.1393,11121.0
2023-12-20 10:45:00,155.44,155.58,155.41,155.47,8222.0,152.1491,152.2861,152.1197,152.1785,8222.0
2023-12-20 10:50:00,155.49,155.56,155.49,155.51,7744.0,152.1981,152.2666,152.1981,152.2176,7744.0
2023-12-20 10:55:00,155.5,155.72,155.49,155.65,10695.0,152.2078,152.4232,152.1981,152.3547,10695.0
2023-12-20 11:00:00,155.61,155.64,155.54,155.62,8350.0,152.3155,152.3449,152.247,152.3253,8350.0
2023-12-20 11:05:00,155.67,155.71,155.59,155.65,6275.0,152.3742,152.4134,152.2959,152.3547,6275.0
2023-12-20 11:10:00,155.63,155.7,155.55,155.7,10132.0,152.3351,152.4036,152.2568,152.4036,10132.0
2023-12-20 11:15:00,155.69,155.7,155.52,155.57,9685.0,152.3938,152.4036,152.2274,152.2764,9685.0
2023-12-20 11:20:00,155.64,155.66,155.53,155.53,5444.0,152.3449,152.3645,152.2372,152.2372,5444.0
2023-12-20 11:25:00,155.53,155.82,155.53,155.78,6537.0,152.2372,152.5211,152.2372,152.4819,6537.0
2023-12-20 11:30:00,155.77,155.82,155.68,155.78,10317.0,152.4721,152.5211,152.384,152.4819,10317.0
2023-12-20 11:35:00,155.79,155.91,155.75,155.91,7820.0,152.4917,152.6092,152.4525,152.6092,7820.0
2023-12-20 11:40:00,155.91,155.94,155.59,155.68,34510.0,152.6092,152.6385,152.2959,152.384,34510.0
2023-12-20 11:45:00,155.69,155.72,155.54,155.72,44348.0,152.3938,152.4232,152.247,152.4232,44348.0
2023-12-20 11:50:00,155.69,155.8,155.63,155.8,4245.0,152.3938,152.5015,152.3351,152.5015,4245.0
2023-12-20 11:55:00,155.75,155.81,155.67,155.7,6320.0,152.4525,152.5113,152.3742,152.4036,6320.0
2023-12-20 12:00:00,155.71,155.78,155.71,155.72,9466.0,152.4134,152.4819,152.4134,152.4232,9466.0
2023-12-20 12:05:00,155.75,155.85,155.7,155.85,5505.0,152.4525,152.5504,152.4036,152.5504,5505.0
2023-12-20 12:10:00,155.85,156.0,155.85,155.92,10292.0,152.5504,152.6973,152.5504,152.6189,10292.0
2023-12-20 12:15:00,155.93,155.95,155.87,155.91,7290.0,152.6287,152.6483,152.57,152.6092,7290.0
2023-12-20 12:20:00,155.87,155.97,155.82,155.82,7332.0,152.57,152.6679,152.5211,152.5211,7332.0
2023-12-20 12:25:00,155.81,155.92,155.79,155.9,4631.0,152.5113,152.6189,152.4917,152.5994,4631.0
2023-12-20 12:30:00,155.9,155.91,155.79,155.8,8144.0,152.5994,152.6092,152.4917,152.5015,8144.0
2023-12-20 12:35:00,155.81,155.81,155.68,155.74,6278.0,152.5113,152.5113,152.384,152.4428,6278.0
2023-12-20 12:40:00,155.74,155.8,155.71,155.8,5743.0,152.4428,152.5015,152.4134,152.5015,5743.0
2023-12-20 12:45:00,155.78,155.86,155.78,155.8,5272.0,152.4819,152.5602,152.4819,152.5015,5272.0
2023-12-20 12:50:00,155.78,155.78,155.7,155.72,6155.0,152.4819,152.4819,152.4036,152.4232,6155.0
2023-12-20 12:55:00,155.73,155.85,155.73,155.8,6490.0,152.433,152.5504,152.433,152.5015,6490.0
2023-12-20 13:00:00,155.82,155.82,155.71,155.8,7033.0,152.5211,152.5211,152.4134,152.5015,7033.0
2023-12-20 13:05:00,155.79,155.81,155.66,155.66,6893.0,152.4917,152.5113,152.3645,152.3645,6893.0
2023-12-20 13:10:00,155.68,155.76,155.68,155.72,5029.0,152.384,152.4623,152.384,152.4232,5029.0
2023-12-20 13:15:00,155.71,155.75,155.5,155.59,11756.0,152.4134,152.4525,152.2078,152.2959,11756.0
2023-12-20 13:20:00,155.6,155.6,155.51,155.53,7123.0,152.3057,152.3057,152.2176,152.2372,7123.0
2023-12-20 13:25:00,155.52,155.61,155.49,155.59,6169.0,152.2274,152.3155,152.1981,152.2959,6169.0
2023-12-20 13:30:00,155.6,155.68,155.59,155.6,4606.0,152.3057,152.384,152.2959,152.3057,4606.0
2023-12-20 13:35:00,155.61,155.62,155.46,155.52,6464.0,152.3155,152.3253,152.1687,152.2274,6464.0
2023-12-20 13:40:00,155.52,155.52,155.4,155.42,5869.0,152.2274,152.2274,152.11,152.1295,5869.0
2023-12-20 13:45:00,155.43,155.43,155.29,155.35,6140.0,152.1393,152.1393,152.0023,152.061,6140.0
2023-12-20 13:50:00,155.36,155.39,155.28,155.32,6483.0,152.0708,152.1002,151.9925,152.0317,6483.0
2023-12-20 13:55:00,155.3,155.35,155.28,155.34,6188.0,152.0121,152.061,151.9925,152.0512,6188.0
2023-12-20 14:00:00,155.33,155.36,155.21,155.23,15944.0,152.0414,152.0708,151.924,151.9436,15944.0
2023-12-20 14:05:00,155.23,155.39,155.23,155.39,10955.0,151.9436,152.1002,151.9436,152.1002,10955.0
2023-12-20 14:10:00,155.44,155.53,155.3,155.46,108667.0,152.1491,152.2372,152.0121,152.1687,108667.0
2023-12-20 14:15:00,155.45,155.45,155.31,155.31,8309.0,152.1589,152.1589,152.0219,152.0219,8309.0
2023-12-20 14:20:00,155.35,155.45,155.29,155.33,5854.0,152.061,152.1589,152.0023,152.0414,5854.0
2023-12-20 14:25:00,155.33,155.36,155.1,155.26,19619.0,152.0414,152.0708,151.8163,151.9729,19619.0
2023-12-20 14:30:00,155.27,155.3,155.16,155.23,21636.0,151.9827,152.0121,151.875,151.9436,21636.0
2023-12-20 14:35:00,155.2,155.23,155.07,155.11,11689.0,151.9142,151.9436,151.7869,151.8261,11689.0
2023-12-20 14:40:00,155.1,155.28,155.07,155.26,12499.0,151.8163,151.9925,151.7869,151.9729,12499.0
2023-12-20 14:45:00,155.25,155.31,155.06,155.06,10838.0,151.9631,152.0219,151.7772,151.7772,10838.0
2023-12-20 14:50:00,155.07,155.07,154.59,154.71,33185.0,151.7869,151.7869,151.3171,151.4346,33185.0
2023-12-20 14:55:00,154.73,154.73,154.36,154.38,11297.0,151.4541,151.4541,151.092,151.1116,11297.0
2023-12-20 15:00:00,154.35,154.44,154.25,154.37,18706.0,151.0822,151.1703,150.9843,151.1018,18706.0
2023-12-20 15:05:00,154.37,154.45,154.12,154.38,58353.0,151.1018,151.1801,150.8571,151.1116,58353.0
2023-12-20 15:10:00,154.36,154.42,154.22,154.27,30081.0,151.092,151.1507,150.9549,151.0039,30081.0
2023-12-20 15:15:00,154.29,154.5,154.29,154.48,39918.0,151.0235,151.229,151.0235,151.2094,39918.0
2023-12-20 15:20:00,154.5,154.6,154.38,154.38,23965.0,151.229,151.3269,151.1116,151.1116,23965.0
2023-12-20 15:25:00,154.38,154.54,154.36,154.51,32151.0,151.1116,151.2682,151.092,151.2388,32151.0
2023-12-20 15:30:00,154.5,154.57,154.39,154.42,35262.0,151.229,151.2975,151.1213,151.1507,35262.0
2023-12-20 15:35:00,154.4,154.51,154.2,154.49,27403.0,151.1311,151.2388,150.9354,151.2192,27403.0
2023-12-20 15:40:00,154.51,154.71,154.5,154.71,42517.0,151.2388,151.4346,151.229,151.4346,42517.0
2023-12-20 15:45:00,154.69,154.75,154.6,154.71,47974.0,151.415,151.4737,151.3269,151.4346,47974.0
2023-12-20 15:50:00,154.75,154.91,154.68,154.83,82814.0,151.4737,151.6303,151.4052,151.552,82814.0
2023-12-20 15:55:00,154.83,154.88,154.51,154.54,219908.0,151.552,151.601,151.2388,151.2682,219908.0
2023-12-21 09:30:00,155.42,155.42,154.41,154.53,34197.0,152.1295,152.1295,151.1409,151.2584,34197.0
2023-12-21 09:35:00,154.41,155.01,154.4,154.89,3802.0,151.1409,151.7282,151.1311,151.6108,3802.0
2023-12-21 09:40:00,154.8,155.24,154.8,154.97,14251.0,151.5227,151.9533,151.5227,151.6891,14251.0
2023-12-21 09:45:00,154.88,155.16,154.77,155.1,8890.0,151.601,151.875,151.4933,151.8163,8890.0
2023-12-21 09:50:00,155.05,155.08,154.81,155.07,39105.0,151.7674,151.7967,151.5324,151.7869,39105.0
2023-12-21 09:55:00,155.04,155.26,154.93,155.0,8305.0,151.7576,151.9729,151.6499,151.7184,8305.0
2023-12-21 10:00:00,154.93,154.98,154.44,154.68,19078.0,151.6499,151.6988,151.1703,151.4052,19078.0
2023-12-21 10:05:00,154.69,154.84,154.59,154.82,2509.0,151.415,151.5618,151.3171,151.5422,2509.0
2023-12-21 10:10:00,154.88,154.94,154.79,154.88,7877.0,151.601,151.6597,151.5129,151.601,7877.0
2023-12-21 10:15:00,154.83,155.0,154.73,154.73,9093.0,151.552,151.7184,151.4541,151.4541,9093.0
2023-12-21 10:20:00,154.77,155.17,154.76,155.15,9449.0,151.4933,151.8848,151.4835,151.8652,9449.0
2023-12-21 10:25:00,155.12,155.13,154.84,154.84,8991.0,151.8359,151.8457,151.5618,151.5618,8991.0
2023-12-21 10:30:00,154.88,155.06,154.87,155.06,7854.0,151.601,151.7772,151.5912,151.7772,7854.0
2023-12-21 10:35:00,155.07,155.15,154.96,155.0,7365.0,151.7869,151.8652,151.6793,151.7184,7365.0
2023-12-21 10:40:00,154.95,155.04,154.84,155.03,8585.0,151.6695,151.7576,151.5618,151.7478,8585.0
2023-12-21 10:45:00,155.05,155.05,154.8,154.91,7219.0,151.7674,151.7674,151.5227,151.6303,7219.0
2023-12-21 10:50:00,154.9,154.91,154.76,154.8,9505.0,151.6205,151.6303,151.4835,151.5227,9505.0
2023-12-21 10:55:00,154.79,154.84,154.71,154.79,8279.0,151.5129,151.5618,151.4346,151.5129,8279.0
2023-12-21 11:00:00,154.79,154.94,154.76,154.92,9176.0,151.5129,151.6597,151.4835,151.6401,9176.0
2023-12-21 11:05:00,154.92,154.96,154.73,154.73,4860.0,151.6401,151.6793,151.4541,151.4541,4860.0
2023-12-21 11:10:00,154.77,154.84,154.72,154.84,6031.0,151.4933,151.5618,151.4444,151.5618,6031.0
2023-12-21 11:15:00,154.83,154.93,154.71,154.75,5855.0,151.552,151.6499,151.4346,151.4737,5855.0
2023-12-21 11:20:00,154.76,154.79,154.72,154.79,5025.0,151.4835,151.5129,151.4444,151.5129,5025.0
2023-12-21 11:25:00,154.78,154.79,154.69,154.74,6880.0,151.5031,151.5129,151.415,151.4639,6880.0
2023-12-21 11:30:00,154.7,154.8,154.69,154.78,8390.0,151.4248,151.5227,151.415,151.5031,8390.0
2023-12-21 11:35:00,154.75,154.9,154.64,154.65,4457.0,151.4737,151.6205,151.366,151.3758,4457.0
2023-12-21 11:40:00,154.62,154.64,154.48,154.48,7603.0,151.3465,151.366,151.2094,151.2094,7603.0
2023-12-21 11:45:00,154.47,154.68,154.46,154.68,6039.0,151.1996,151.4052,151.1899,151.4052,6039.0
2023-12-21 11:50:00,154.67,154.68,154.54,154.54,4422.0,151.3954,151.4052,151.2682,151.2682,4422.0
2023-12-21 11:55:00,154.58,154.58,154.48,154.55,12323.0,151.3073,151.3073,151.2094,151.278,12323.0
2023-12-21 12:00:00,154.52,154.52,154.3,154.36,6097.0,151.2486,151.2486,151.0332,151.092,6097.0
2023-12-21 12:05:00,154.34,154.41,154.27,154.41,6217.0,151.0724,151.1409,151.0039,151.1409,6217.0
2023-12-21 12:10:00,154.43,154.5,154.41,154.45,107156.0,151.1605,151.229,151.1409,151.1801,107156.0
2023-12-21 12:15:00,154.45,154.52,154.32,154.42,9584.0,151.1801,151.2486,151.0528,151.1507,9584.0
2023-12-21 12:20:00,154.39,154.4,154.27,154.36,27266.0,151.1213,151.1311,151.0039,151.092,27266.0
2023-12-21 12:25:00,154.44,154.44,154.29,154.4,13045.0,151.1703,151.1703,151.0235,151.1311,13045.0
2023-12-21 12:30:00,154.51,154.66,154.47,154.58,5381.0,151.2388,151.3856,151.1996,151.3073,5381.0
2023-12-21 12:35:00,154.55,154.67,154.55,154.62,4570.0,151.278,151.3954,151.278,151.3465,4570.0
2023-12-21 12:40:00,154.62,154.74,154.61,154.69,7974.0,151.3465,151.4639,151.3367,151.415,7974.0
2023-12-21 12:45:00,154.66,154.69,154.62,154.62,17438.0,151.3856,151.415,151.3465,151.3465,17438.0
2023-12-21 12:50:00,154.65,154.7,154.55,154.57,8564.0,151.3758,151.4248,151.278,151.2975,8564.0
2023-12-21 12:55:00,154.53,154.6,154.48,154.5,10718.0,151.2584,151.3269,151.2094,151.229,10718.0
2023-12-21 13:00:00,154.51,154.63,154.49,154.62,10859.0,151.2388,151.3563,151.2192,151.3465,10859.0
2023-12-21 13:05:00,154.65,154.69,154.57,154.65,13124.0,151.3758,151.415,151.2975,151.3758,13124.0
2023-12-21 13:10:00,154.63,154.71,154.59,154.65,13816.0,151.3563,151.4346,151.3171,151.3758,13816.0
2023-12-21 13:15:00,154.63,154.68,154.46,154.46,10903.0,151.3563,151.4052,151.1899,151.1899,10903.0
2023-12-21 13:20:00,154.49,154.85,154.49,154.76,19219.0,151.2192,151.5716,151.2192,151.4835,19219.0
2023-12-21 13:25:00,154.78,154.82,154.72,154.82,13706.0,151.5031,151.5422,151.4444,151.5422,13706.0
2023-12-21 13:30:00,154.82,154.88,154.74,154.87,19205.0,151.5422,151.601,151.4639,151.5912,19205.0
2023-12-21 13:35:00,154.81,154.9,154.73,154.78,147528.0,151.5324,151.6205,151.4541,151.5031,147528.0
2023-12-21 13:40:00,154.78,154.98,154.78,154.84,6629.0,151.5031,151.6988,151.5031,151.5618,6629.0
2023-12-21 13:45:00,154.84,154.96,154.78,154.78,11581.0,151.5618,151.6793,151.5031,151.5031,11581.0
2023-12-21 13:50:00,154.78,154.85,154.75,154.75,26877.0,151.5031,151.5716,151.4737,151.4737,26877.0
2023-12-21 13:55:00,154.75,154.82,154.75,154.81,4598.0,151.4737,151.5422,151.4737,151.5324,4598.0
2023-12-21 14:00:00,154.83,154.95,154.75,154.93,14150.0,151.552,151.6695,151.4737,151.6499,14150.0
2023-12-21 14:05:00,154.94,155.0,154.87,154.93,9757.0,151.6597,151.7184,151.5912,151.6499,9757.0
2023-12-21 14:10:00,154.92,154.98,154.79,154.8,10358.0,151.6401,151.6988,151.5129,151.5227,10358.0
2023-12-21 14:15:00,154.8,154.86,154.72,154.86,7515.0,151.5227,151.5814,151.4444,151.5814,7515.0
2023-12-21 14:20:00,154.86,154.88,154.79,154.8,7747.0,151.5814,151.601,151.5129,151.5227,7747.0
2023-12-21 14:25:00,154.79,154.83,154.72,154.77,5231.0,151.5129,151.552,151.4444,151.4933,5231.0
2023-12-21 14:30:00,154.75,154.91,154.73,154.9,14343.0,151.4737,151.6303,151.4541,151.6205,14343.0
2023-12-21 14:35:00,154.92,154.92,154.78,154.84,8385.0,151.6401,151.6401,151.5031,151.5618,8385.0
2023-12-21 14:40:00,154.83,154.91,154.76,154.8,14429.0,151.552,151.6303,151.4835,151.5227,14429.0
2023-12-21 14:45:00,154.8,154.82,154.71,154.73,10179.0,151.5227,151.5422,151.4346,151.4541,10179.0
2023-12-21 14:50:00,154.74,154.77,154.68,154.68,4180.0,151.4639,151.4933,151.4052,151.4052,4180.0
2023-12-21 14:55:00,154.67,154.67,154.56,154.59,12510.0,151.3954,151.3954,151.2877,151.3171,12510.0
2023-12-21 15:00:00,154.61,154.68,154.58,154.62,8900.0,151.3367,151.4052,151.3073,151.3465,8900.0
2023-12-21 15:05:00,154.62,154.67,154.48,154.52,11151.0,151.3465,151.3954,151.2094,151.2486,11151.0
2023-12-21 15:10:00,154.53,154.84,154.52,154.82,10806.0,151.2584,151.5618,151.2486,151.5422,10806.0
2023-12-21 15:15:00,154.8,154.83,154.7,154.77,16627.0,151.5227,151.552,151.4248,151.4933,16627.0
2023-12-21 15:20:00,154.8,154.91,154.76,154.87,23762.0,151.5227,151.6303,151.4835,151.5912,23762.0
2023-12-21 15:25:00,154.86,155.04,154.83,155.03,20533.0,151.5814,151.7576,151.552,151.7478,20533.0
2023-12-21 15:30:00,155.04,155.23,154.99,155.19,21986.0,151.7576,151.9436,151.7086,151.9044,21986.0
2023-12-21 15:35:00,155.19,155.29,155.16,155.17,25780.0,151.9044,152.0023,151.875,151.8848,25780.0
2023-12-21 15:40:00,155.18,155.19,155.03,155.1,38535.0,151.8946,151.9044,151.7478,151.8163,38535.0
2023-12-21 15:45:00,155.13,155.17,155.06,155.12,35482.0,151.8457,151.8848,151.7772,151.8359,35482.0
2023-12-21 15:50:00,155.12,155.26,155.05,155.05,76014.0,151.8359,151.9729,151.7674,151.7674,76014.0
2023-12-21 15:55:00,155.05,155.05,154.89,154.92,178317.0,151.7674,151.7674,151.6108,151.6401,178317.0
2023-12-22 09:30:00,155.16,155.26,154.32,155.08,51843.0,151.875,151.9729,151.0528,151.7967,51843.0
2023-12-22 09:35:00,155.01,155.59,155.0,155.58,12021.0,151.7282,152.2959,151.7184,152.2861,12021.0
2023-12-22 09:40:00,155.56,155.89,155.43,155.49,20540.0,152.2666,152.5896,152.1393,152.1981,20540.0
2023-12-22 09:45:00,155.47,155.78,155.42,155.73,21973.0,152.1785,152.4819,152.1295,152.433,21973.0
2023-12-22 09:50:00,155.73,156.12,155.71,156.09,14110.0,152.433,152.8147,152.4134,152.7853,14110.0
2023-12-22 09:55:00,156.09,156.1,155.89,155.97,12570.0,152.7853,152.7951,152.5896,152.6679,12570.0
2023-12-22 10:00:00,155.95,155.97,155.56,155.7,9545.0,152.6483,152.6679,152.2666,152.4036,9545.0
2023-12-22 10:05:00,155.74,155.92,155.63,155.64,7557.0,152.4428,152.6189,152.3351,152.3449,7557.0
2023-12-22 10:10:00,155.67,155.73,155.53,155.69,30272.0,152.3742,152.433,152.2372,152.3938,30272.0
2023-12-22 10:15:00,155.66,155.86,155.61,155.75,18437.0,152.3645,152.5602,152.3155,152.4525,18437.0
2023-12-22 10:20:00,155.82,155.94,155.8,155.8,7956.0,152.5211,152.6385,152.5015,152.5015,7956.0
2023-12-22 10:25:00,155.8,155.82,155.72,155.76,7333.0,152.5015,152.5211,152.4232,152.4623,7333.0
2023-12-22 10:30:00,155.81,155.99,155.75,155.98,4587.0,152.5113,152.6875,152.4525,152.6777,4587.0
2023-12-22 10:35:00,155.99,156.02,155.91,156.02,8636.0,152.6875,152.7168,152.6092,152.7168,8636.0
2023-12-22 10:40:00,155.97,156.0,155.88,155.99,16615.0,152.6679,152.6973,152.5798,152.6875,16615.0
2023-12-22 10:45:00,156.01,156.1,155.91,155.96,18260.0,152.707,152.7951,152.6092,152.6581,18260.0
2023-12-22 10:50:00,155.95,155.99,155.81,155.92,18109.0,152.6483,152.6875,152.5113,152.6189,18109.0
2023-12-22 10:55:00,155.92,155.94,155.81,155.81,26826.0,152.6189,152.6385,152.5113,152.5113,26826.0
2023-12-22 11:00:00,155.8,155.95,155.7,155.91,17535.0,152.5015,152.6483,152.4036,152.6092,17535.0
2023-12-22 11:05:00,155.88,156.03,155.83,155.99,6879.0,152.5798,152.7266,152.5309,152.6875,6879.0
2023-12-22 11:10:00,155.97,156.0,155.94,155.97,4731.0,152.6679,152.6973,152.6385,152.6679,4731.0
2023-12-22 11:15:00,155.97,156.0,155.91,155.93,5139.0,152.6679,152.6973,152.6092,152.6287,5139.0
2023-12-22 11:20:00,155.95,155.99,155.89,155.89,5846.0,152.6483,152.6875,152.5896,152.5896,5846.0
2023-12-22 11:25:00,155.87,155.95,155.84,155.94,5694.0,152.57,152.6483,152.5406,152.6385,5694.0
2023-12-22 11:30:00,155.95,156.16,155.93,156.02,22248.0,152.6483,152.8539,152.6287,152.7168,22248.0
2023-12-22 11:35:00,156.02,156.08,155.95,156.03,10970.0,152.7168,152.7756,152.6483,152.7266,10970.0
2023-12-22 11:40:00,156.04,156.1,156.01,156.09,8276.0,152.7364,152.7951,152.707,152.7853,8276.0
2023-12-22 11:45:00,156.09,156.18,156.04,156.14,12110.0,152.7853,152.8734,152.7364,152.8343,12110.0
2023-12-22 11:50:00,156.15,156.17,156.07,156.08,3846.0,152.8441,152.8637,152.7658,152.7756,3846.0
2023-12-22 11:55:00,156.06,156.12,155.97,155.97,8684.0,152.756,152.8147,152.6679,152.6679,8684.0
2023-12-22 12:00:00,155.97,156.02,155.85,155.86,6995.0,152.6679,152.7168,152.5504,152.5602,6995.0
2023-12-22 12:05:00,155.89,155.96,155.83,155.9,13864.0,152.5896,152.6581,152.5309,152.5994,13864.0
2023-12-22 12:10:00,155.88,155.96,155.86,155.92,6426.0,152.5798,152.6581,152.5602,152.6189,6426.0
2023-12-22 12:15:00,155.9,155.97,155.9,155.92,5047.0,152.5994,152.6679,152.5994,152.6189,5047.0
2023-12-22 12:20:00,155.9,155.96,155.89,155.91,3855.0,152.5994,152.6581,152.5896,152.6092,3855.0
2023-12-22 12:25:00,155.95,156.0,155.91,155.97,4282.0,152.6483,152.6973,152.6092,152.6679,4282.0
2023-12-22 12:30:00,155.97,156.01,155.92,155.94,3832.0,152.6679,152.707,152.6189,152.6385,3832.0
2023-12-22 12:35:00,155.94,156.01,155.92,155.99,7268.0,152.6385,152.707,152.6189,152.6875,7268.0
2023-12-22 12:40:00,155.97,155.97,155.82,155.94,9300.0,152.6679,152.6679,152.5211,152.6385,9300.0
2023-12-22 12:45:00,155.93,156.07,155.91,156.0,8083.0,152.6287,152.7658,152.6092,152.6973,8083.0
2023-12-22 12:50:00,155.97,156.07,155.96,156.06,7886.0,152.6679,152.7658,152.6581,152.756,7886.0
2023-12-22 12:55:00,156.07,156.08,155.98,156.04,8191.0,152.7658,152.7756,152.6777,152.7364,8191.0
2023-12-22 13:00:00,156.05,156.05,155.96,155.99,4210.0,152.7462,152.7462,152.6581,152.6875,4210.0
2023-12-22 13:05:00,156.0,156.04,155.96,155.97,13259.0,152.6973,152.7364,152.6581,152.6679,13259.0
2023-12-22 13:10:00,155.97,156.01,155.97,156.0,5183.0,152.6679,152.707,152.6679,152.6973,5183.0
2023-12-22 13:15:00,155.99,156.02,155.97,155.98,6729.0,152.6875,152.7168,152.6679,152.6777,6729.0
2023-12-22 13:20:00,156.0,156.01,155.89,155.92,6963.0,152.6973,152.707,152.5896,152.6189,6963.0
2023-12-22 13:25:00,155.9,155.98,155.9,155.95,5097.0,152.5994,152.6777,152.5994,152.6483,5097.0
2023-12-22 13:30:00,155.96,156.01,155.93,155.93,7262.0,152.6581,152.707,152.6287,152.6287,7262.0
2023-12-22 13:35:00,155.93,155.93,155.85,155.86,7636.0,152.6287,152.6287,152.5504,152.5602,7636.0
2023-12-22 13:40:00,155.85,155.87,155.81,155.84,3729.0,152.5504,152.57,152.5113,152.5406,3729.0
2023-12-22 13:45:00,155.81,155.85,155.79,155.82,7761.0,152.5113,152.5504,152.4917,152.5211,7761.0
2023-12-22 13:50:00,155.82,155.83,155.77,155.79,7107.0,152.5211,152.5309,152.4721,152.4917,7107.0
2023-12-22 13:55:00,155.79,155.81,155.77,155.8,6923.0,152.4917,152.5113,152.4721,152.5015,6923.0
2023-12-22 14:00:00,155.8,155.8,155.69,155.69,6068.0,152.5015,152.5015,152.3938,152.3938,6068.0
2023-12-22 14:05:00,155.71,155.71,155.51,155.57,14212.0,152.4134,152.4134,152.2176,152.2764,14212.0
2023-12-22 14:10:00,155.53,155.55,155.49,155.55,4972.0,152.2372,152.2568,152.1981,152.2568,4972.0
2023-12-22 14:15:00,155.53,155.54,155.29,155.31,10615.0,152.2372,152.247,152.0023,152.0219,10615.0
2023-12-22 14:20:00,155.29,155.33,155.16,155.21,14001.0,152.0023,152.0414,151.875,151.924,14001.0
2023-12-22 14:25:00,155.24,155.24,155.15,155.15,6220.0,151.9533,151.9533,151.8652,151.8652,6220.0
2023-12-22 14:30:00,155.16,155.22,155.04,155.13,8948.0,151.875,151.9338,151.7576,151.8457,8948.0
2023-12-22 14:35:00,155.13,155.28,155.13,155.22,8961.0,151.8457,151.9925,151.8457,151.9338,8961.0
2023-12-22 14:40:00,155.21,155.37,155.2,155.34,6767.0,151.924,152.0806,151.9142,152.0512,6767.0
2023-12-22 14:45:00,155.36,155.46,155.36,155.43,5972.0,152.0708,152.1687,152.0708,152.1393,5972.0
2023-12-22 14:50:00,155.43,155.48,155.39,155.47,8288.0,152.1393,152.1883,152.1002,152.1785,8288.0
2023-12-22 14:55:00,155.46,155.48,155.37,155.47,10391.0,152.1687,152.1883,152.0806,152.1785,10391.0
2023-12-22 15:00:00,155.48,155.57,155.42,155.57,8949.0,152.1883,152.2764,152.1295,152.2764,8949.0
2023-12-22 15:05:00,155.56,155.63,155.53,155.53,6609.0,152.2666,152.3351,152.2372,152.2372,6609.0
2023-12-22 15:10:00,155.54,155.58,155.46,155.58,8835.0,152.247,152.2861,152.1687,152.2861,8835.0
2023-12-22 15:15:00,155.57,155.63,155.5,155.56,15224.0,152.2764,152.3351,152.2078,152.2666,15224.0
2023-12-22 15:20:00,155.55,155.58,155.45,155.53,6310.0,152.2568,152.2861,152.1589,152.2372,6310.0
2023-12-22 15:25:00,155.52,155.59,155.51,155.59,7277.0,152.2274,152.2959,152.2176,152.2959,7277.0
2023-12-22 15:30:00,155.59,155.61,155.43,155.49,18318.0,152.2959,152.3155,152.1393,152.1981,18318.0
2023-12-22 15:35:00,155.49,155.56,155.46,155.49,12785.0,152.1981,152.2666,152.1687,152.1981,12785.0
2023-12-22 15:40:00,155.47,155.53,155.42,155.5,11124.0,152.1785,152.2372,152.1295,152.2078,11124.0
2023-12-22 15:45:00,155.52,155.53,155.43,155.43,14987.0,152.2274,152.2372,152.1393,152.1393,14987.0
2023-12-22 15:50:00,155.43,155.61,155.39,155.5,43221.0,152.1393,152.3155,152.1002,152.2078,43221.0
2023-12-22 15:55:00,155.51,155.76,155.46,155.71,162298.0,152.2176,152.4623,152.1687,152.4134,162298.0
2023-12-26 09:30:00,155.11,155.19,154.08,154.38,50510.0,151.8261,151.9044,150.8179,151.1116,50510.0
2023-12-26 09:35:00,154.39,154.57,153.84,154.06,30398.0,151.1213,151.2975,150.583,150.7983,30398.0
2023-12-26 09:40:00,154.09,154.79,154.07,154.72,17964.0,150.8277,151.5129,150.8081,151.4444,17964.0
2023-12-26 09:45:00,154.63,154.82,154.54,154.65,21700.0,151.3563,151.5422,151.2682,151.3758,21700.0
2023-12-26 09:50:00,154.7,154.97,154.55,154.9,28009.0,151.4248,151.6891,151.278,151.6205,28009.0
2023-12-26 09:55:00,154.9,155.19,154.88,155.15,21664.0,151.6205,151.9044,151.601,151.8652,21664.0
2023-12-26 10:00:00,155.13,155.23,154.85,155.13,41293.0,151.8457,151.9436,151.5716,151.8457,41293.0
2023-12-26 10:05:00,155.07,155.41,155.06,155.34,19729.0,151.7869,152.1197,151.7772,152.0512,19729.0
2023-12-26 10:10:00,155.32,155.67,155.32,155.58,10487.0,152.0317,152.3742,152.0317,152.2861,10487.0
2023-12-26 10:15:00,155.6,155.74,155.56,155.57,13446.0,152.3057,152.4428,152.2666,152.2764,13446.0
2023-12-26 10:20:00,155.56,155.7,155.53,155.62,6330.0,152.2666,152.4036,152.2372,152.3253,6330.0
2023-12-26 10:25:00,155.65,155.65,155.52,155.52,4775.0,152.3547,152.3547,152.2274,152.2274,4775.0
2023-12-26 10:30:00,155.56,155.63,155.54,155.56,6068.0,152.2666,152.3351,152.247,152.2666,6068.0
2023-12-26 10:35:00,155.54,155.71,155.54,155.71,6314.0,152.247,152.4134,152.247,152.4134,6314.0
2023-12-26 10:40:00,155.71,155.79,155.71,155.72,11338.0,152.4134,152.4917,152.4134,152.4232,11338.0
2023-12-26 10:45:00,155.74,155.77,155.67,155.7,7058.0,152.4428,152.4721,152.3742,152.4036,7058.0
2023-12-26 10:50:00,155.73,155.74,155.64,155.7,6152.0,152.433,152.4428,152.3449,152.4036,6152.0
2023-12-26 10:55:00,155.75,155.79,155.71,155.78,5106.0,152.4525,152.4917,152.4134,152.4819,5106.0
2023-12-26 11:00:00,155.78,155.83,155.72,155.78,9315.0,152.4819,152.5309,152.4232,152.4819,9315.0
2023-12-26 11:05:00,155.76,155.87,155.76,155.87,6906.0,152.4623,152.57,152.4623,152.57,6906.0
2023-12-26 11:10:00,155.89,155.94,155.8,155.84,8356.0,152.5896,152.6385,152.5015,152.5406,8356.0
2023-12-26 11:15:00,155.87,155.92,155.77,155.83,7900.0,152.57,152.6189,152.4721,152.5309,7900.0
2023-12-26 11:20:00,155.84,155.91,155.81,155.89,6447.0,152.5406,152.6092,152.5113,152.5896,6447.0
2023-12-26 11:25:00,155.87,155.98,155.86,155.93,8320.0,152.57,152.6777,152.5602,152.6287,8320.0
2023-12-26 11:30:00,155.94,155.95,155.89,155.89,2470.0,152.6385,152.6483,152.5896,152.5896,2470.0
2023-12-26 11:35:00,155.91,155.94,155.83,155.87,13332.0,152.6092,152.6385,152.5309,152.57,13332.0
2023-12-26 11:40:00,155.87,155.99,155.86,155.93,6265.0,152.57,152.6875,152.5602,152.6287,6265.0
2023-12-26 11:45:00,155.92,156.05,155.87,155.89,13735.0,152.6189,152.7462,152.57,152.5896,13735.0
2023-12-26 11:50:00,155.88,155.88,155.86,155.88,2200.0,152.5798,152.5798,152.5602,152.5798,2200.0
2023-12-26 11:55:00,155.88,155.93,155.79,155.83,10718.0,152.5798,152.6287,152.4917,152.5309,10718.0
2023-12-26 12:00:00,155.8,155.88,155.79,155.83,5083.0,152.5015,152.5798,152.4917,152.5309,5083.0
2023-12-26 12:05:00,155.83,155.87,155.75,155.78,7676.0,152.5309,152.57,152.4525,152.4819,7676.0
2023-12-26 12:10:00,155.75,155.81,155.7,155.79,7718.0,152.4525,152.5113,152.4036,152.4917,7718.0
2023-12-26 12:15:00,155.8,155.81,155.73,155.75,3717.0,152.5015,152.5113,152.433,152.4525,3717.0
2023-12-26 12:20:00,155.75,155.76,155.67,155.68,5376.0,152.4525,152.4623,152.3742,152.384,5376.0
2023-12-26 12:25:00,155.69,155.8,155.68,155.75,9942.0,152.3938,152.5015,152.384,152.4525,9942.0
2023-12-26 12:30:00,155.76,155.76,155.69,155.74,5078.0,152.4623,152.4623,152.3938,152.4428,5078.0
2023-12-26 12:35:00,155.74,155.78,155.73,155.74,4200.0,152.4428,152.4819,152.433,152.4428,4200.0
2023-12-26 12:40:00,155.77,155.9,155.77,155.81,4474.0,152.4721,152.5994,152.4721,152.5113,4474.0
2023-12-26 12:45:00,155.83,155.98,155.81,155.94,4500.0,152.5309,152.6777,152.5113,152.6385,4500.0
2023-12-26 12:50:00,155.94,155.95,155.9,155.9,2291.0,152.6385,152.6483,152.5994,152.5994,2291.0
2023-12-26 12:55:00,155.9,155.97,155.9,155.9,4200.0,152.5994,152.6679,152.5994,152.5994,4200.0
2023-12-26 13:00:00,155.91,155.99,155.91,155.98,4300.0,152.6092,152.6875,152.6092,152.6777,4300.0
2023-12-26 13:05:00,155.97,155.99,155.94,155.97,5530.0,152.6679,152.6875,152.6385,152.6679,5530.0
2023-12-26 13:10:00,155.98,156.09,155.98,156.06,11034.0,152.6777,152.7853,152.6777,152.756,11034.0
2023-12-26 13:15:00,156.05,156.05,155.97,155.99,7289.0,152.7462,152.7462,152.6679,152.6875,7289.0
2023-12-26 13:20:00,155.98,156.04,155.97,156.03,10380.0,152.6777,152.7364,152.6679,152.7266,10380.0
2023-12-26 13:25:00,156.05,156.15,156.02,156.06,19053.0,152.7462,152.8441,152.7168,152.756,19053.0
2023-12-26 13:30:00,156.07,156.1,156.02,156.02,3821.0,152.7658,152.7951,152.7168,152.7168,3821.0
2023-12-26 13:35:00,156.02,156.04,155.9,156.0,12674.0,152.7168,152.7364,152.5994,152.6973,12674.0
2023-12-26 13:40:00,156.02,156.19,156.02,156.17,11191.0,152.7168,152.8832,152.7168,152.8637,11191.0
2023-12-26 13:45:00,156.17,156.21,156.15,156.19,9055.0,152.8637,152.9028,152.8441,152.8832,9055.0
2023-12-26 13:50:00,156.2,156.21,156.12,156.15,8224.0,152.893,152.9028,152.8147,152.8441,8224.0
2023-12-26 13:55:00,156.16,156.27,156.16,156.25,9884.0,152.8539,152.9615,152.8539,152.942,9884.0
2023-12-26 14:00:00,156.25,156.25,156.18,156.22,11617.0,152.942,152.942,152.8734,152.9126,11617.0
2023-12-26 14:05:00,156.23,156.37,156.23,156.34,17596.0,152.9224,153.0594,152.9224,153.0301,17596.0
2023-12-26 14:10:00,156.34,156.42,156.29,156.41,20534.0,153.0301,153.1084,152.9811,153.0986,20534.0
2023-12-26 14:15:00,156.4,156.43,156.37,156.38,10365.0,153.0888,153.1182,153.0594,153.0692,10365.0
2023-12-26 14:20:00,156.39,156.43,156.33,156.41,14897.0,153.079,153.1182,153.0203,153.0986,14897.0
2023-12-26 14:25:00,156.4,156.6,156.39,156.59,21789.0,153.0888,153.2846,153.079,153.2748,21789.0
2023-12-26 14:30:00,156.59,156.74,156.57,156.7,25796.0,153.2748,153.4216,153.2552,153.3824,25796.0
2023-12-26 14:35:00,156.7,156.72,156.61,156.65,12583.0,153.3824,153.402,153.2943,153.3335,12583.0
2023-12-26 14:40:00,156.66,156.71,156.63,156.7,13530.0,153.3433,153.3922,153.3139,153.3824,13530.0
2023-12-26 14:45:00,156.71,156.82,156.71,156.75,20304.0,153.3922,153.4999,153.3922,153.4314,20304.0
2023-12-26 14:50:00,156.76,156.82,156.75,156.75,19970.0,153.4412,153.4999,153.4314,153.4314,19970.0
2023-12-26 14:55:00,156.74,156.85,156.72,156.85,20524.0,153.4216,153.5293,153.402,153.5293,20524.0
2023-12-26 15:00:00,156.86,157.0,156.86,156.95,32338.0,153.539,153.6761,153.539,153.6271,32338.0
2023-12-26 15:05:00,156.95,157.06,156.92,156.92,24031.0,153.6271,153.7348,153.5978,153.5978,24031.0
2023-12-26 15:10:00,156.93,157.11,156.92,157.09,26931.0,153.6076,153.7838,153.5978,153.7642,26931.0
2023-12-26 15:15:00,157.08,157.1,156.89,156.92,37172.0,153.7544,153.774,153.5684,153.5978,37172.0
2023-12-26 15:20:00,156.93,157.19,156.92,157.17,41256.0,153.6076,153.8621,153.5978,153.8425,41256.0
2023-12-26 15:25:00,157.17,157.25,157.12,157.15,51045.0,153.8425,153.9208,153.7935,153.8229,51045.0
2023-12-26 15:30:00,157.16,157.28,157.04,157.11,59920.0,153.8327,153.9502,153.7152,153.7838,59920.0
2023-12-26 15:35:00,157.11,157.15,156.85,156.88,24329.0,153.7838,153.8229,153.5293,153.5586,24329.0
2023-12-26 15:40:00,156.86,156.96,156.84,156.94,82773.0,153.539,153.6369,153.5195,153.6174,82773.0
2023-12-26 15:45:00,156.93,157.0,156.72,156.74,44046.0,153.6076,153.6761,153.402,153.4216,44046.0
2023-12-26 15:50:00,156.74,156.86,156.65,156.86,111054.0,153.4216,153.539,153.3335,153.539,111054.0
2023-12-26 15:55:00,156.86,156.93,156.75,156.83,181754.0,153.539,153.6076,153.4314,153.5097,181754.0
2023-12-27 09:30:00,156.02,156.59,155.81,156.12,99237.0,152.7168,153.2748,152.5113,152.8147,99237.0
2023-12-27 09:35:00,156.08,156.19,155.98,156.06,88674.0,152.7756,152.8832,152.6777,152.756,88674.0
2023-12-27 09:40:00,156.08,156.46,156.04,156.46,44881.0,152.7756,153.1475,152.7364,153.1475,44881.0
2023-12-27 09:45:00,156.53,156.94,156.27,156.76,50833.0,153.216,153.6174,152.9615,153.4412,50833.0
2023-12-27 09:50:00,156.8,157.1,156.71,156.99,21398.0,153.4803,153.774,153.3922,153.6663,21398.0
2023-12-27 09:55:00,157.02,157.12,156.89,157.0,39081.0,153.6957,153.7935,153.5684,153.6761,39081.0
2023-12-27 10:00:00,156.97,157.2,156.92,157.07,22471.0,153.6467,153.8718,153.5978,153.7446,22471.0
2023-12-27 10:05:00,157.09,157.4,157.06,157.36,17338.0,153.7642,154.0676,153.7348,154.0285,17338.0
2023-12-27 10:10:00,157.36,157.48,157.21,157.45,27596.0,154.0285,154.1459,153.8816,154.1166,27596.0
2023-12-27 10:15:00,157.45,157.53,157.4,157.46,15294.0,154.1166,154.1949,154.0676,154.1263,15294.0
2023-12-27 10:20:00,157.46,157.72,157.42,157.68,23370.0,154.1263,154.3808,154.0872,154.3417,23370.0
2023-12-27 10:25:00,157.69,157.86,157.68,157.77,19025.0,154.3515,154.5179,154.3417,154.4298,19025.0
2023-12-27 10:30:00,157.76,158.09,157.76,158.09,31564.0,154.42,154.743,154.42,154.743,31564.0
2023-12-27 10:35:00,158.1,158.14,157.52,157.53,40937.0,154.7528,154.7919,154.1851,154.1949,40937.0
2023-12-27 10:40:00,157.56,157.87,157.54,157.87,18736.0,154.2242,154.5277,154.2047,154.5277,18736.0
2023-12-27 10:45:00,157.87,158.15,157.86,157.91,28496.0,154.5277,154.8017,154.5179,154.5668,28496.0
2023-12-27 10:50:00,157.91,158.26,157.81,158.25,17469.0,154.5668,154.9094,154.4689,154.8996,17469.0
2023-12-27 10:55:00,158.26,158.27,158.12,158.16,17624.0,154.9094,154.9192,154.7724,154.8115,17624.0
2023-12-27 11:00:00,158.14,158.14,157.95,157.96,13968.0,154.7919,154.7919,154.606,154.6158,13968.0
2023-12-27 11:05:00,157.95,158.09,157.92,158.01,19698.0,154.606,154.743,154.5766,154.6647,19698.0
2023-12-27 11:10:00,158.01,158.12,157.95,158.0,16644.0,154.6647,154.7724,154.606,154.6549,16644.0
2023-12-27 11:15:00,157.99,157.99,157.71,157.77,11517.0,154.6451,154.6451,154.3711,154.4298,11517.0
2023-12-27 11:20:00,157.77,157.96,157.75,157.9,12135.0,154.4298,154.6158,154.4102,154.557,12135.0
2023-12-27 11:25:00,157.9,157.92,157.83,157.85,8679.0,154.557,154.5766,154.4885,154.5081,8679.0
2023-12-27 11:30:00,157.85,157.85,157.75,157.81,11641.0,154.5081,154.5081,154.4102,154.4689,11641.0
2023-12-27 11:35:00,157.83,157.9,157.81,157.89,9384.0,154.4885,154.557,154.4689,154.5472,9384.0
2023-12-27 11:40:00,157.89,157.95,157.83,157.87,10923.0,154.5472,154.606,154.4885,154.5277,10923.0
2023-12-27 11:45:00,157.88,157.9,157.83,157.88,12599.0,154.5375,154.557,154.4885,154.5375,12599.0
2023-12-27 11:50:00,157.9,158.05,157.84,158.0,11526.0,154.557,154.7039,154.4983,154.6549,11526.0
2023-12-27 11:55:00,157.99,158.02,157.96,158.01,10706.0,154.6451,154.6745,154.6158,154.6647,10706.0
2023-12-27 12:00:00,157.99,157.99,157.81,157.88,12546.0,154.6451,154.6451,154.4689,154.5375,12546.0
2023-12-27 12:05:00,157.89,157.94,157.83,157.86,11431.0,154.5472,154.5962,154.4885,154.5179,11431.0
2023-12-27 12:10:00,157.86,157.93,157.82,157.84,9698.0,154.5179,154.5864,154.4787,154.4983,9698.0
2023-12-27 12:15:00,157.83,157.92,157.82,157.87,10345.0,154.4885,154.5766,154.4787,154.5277,10345.0
2023-12-27 12:20:00,157.85,157.89,157.77,157.85,10029.0,154.5081,154.5472,154.4298,154.5081,10029.0
2023-12-27 12:25:00,157.85,157.96,157.79,157.94,13337.0,154.5081,154.6158,154.4494,154.5962,13337.0
2023-12-27 12:30:00,157.95,158.02,157.9,157.94,14304.0,154.606,154.6745,154.557,154.5962,14304.0
2023-12-27 12:35:00,157.92,157.99,157.86,157.88,7545.0,154.5766,154.6451,154.5179,154.5375,7545.0
2023-12-27 12:40:00,157.9,157.96,157.83,157.88,9712.0,154.557,154.6158,154.4885,154.5375,9712.0
2023-12-27 12:45:00,157.88,158.02,157.87,157.95,6716.0,154.5375,154.6745,154.5277,154.606,6716.0
2023-12-27 12:50:00,157.97,158.02,157.91,157.92,4796.0,154.6255,154.6745,154.5668,154.5766,4796.0
2023-12-27 12:55:00,157.94,157.97,157.9,157.91,6890.0,154.5962,154.6255,154.557,154.5668,6890.0
2023-12-27 13:00:00,157.93,158.06,157.92,158.05,9810.0,154.5864,154.7136,154.5766,154.7039,9810.0
2023-12-27 13:05:00,158.04,158.21,157.97,158.2,24086.0,154.6941,154.8605,154.6255,154.8507,24086.0
2023-12-27 13:10:00,158.19,158.29,158.09,158.09,15286.0,154.8409,154.9388,154.743,154.743,15286.0
2023-12-27 13:15:00,158.09,158.14,158.03,158.11,5028.0,154.743,154.7919,154.6843,154.7626,5028.0
2023-12-27 13:20:00,158.13,158.19,158.1,158.11,9694.0,154.7822,154.8409,154.7528,154.7626,9694.0
2023-12-27 13:25:00,158.1,158.25,158.09,158.21,22261.0,154.7528,154.8996,154.743,154.8605,22261.0
2023-12-27 13:30:00,158.23,158.34,158.07,158.07,27635.0,154.88,154.9877,154.7234,154.7234,27635.0
2023-12-27 13:35:00,158.07,158.18,158.06,158.16,12179.0,154.7234,154.8311,154.7136,154.8115,12179.0
2023-12-27 13:40:00,158.17,158.3,158.17,158.23,10842.0,154.8213,154.9486,154.8213,154.88,10842.0
2023-12-27 13:45:00,158.24,158.31,158.23,158.31,10138.0,154.8898,154.9583,154.88,154.9583,10138.0
2023-12-27 13:50:00,158.31,158.35,158.22,158.23,21609.0,154.9583,154.9975,154.8703,154.88,21609.0
2023-12-27 13:55:00,158.22,158.24,158.13,158.16,11870.0,154.8703,154.8898,154.7822,154.8115,11870.0
2023-12-27 14:00:00,158.14,158.18,157.99,158.06,19784.0,154.7919,154.8311,154.6451,154.7136,19784.0
2023-12-27 14:05:00,158.07,158.27,158.05,158.13,13454.0,154.7234,154.9192,154.7039,154.7822,13454.0
2023-12-27 14:10:00,158.13,158.16,158.02,158.04,15447.0,154.7822,154.8115,154.6745,154.6941,15447.0
2023-12-27 14:15:00,158.05,158.1,158.04,158.1,18809.0,154.7039,154.7528,154.6941,154.7528,18809.0
2023-12-27 14:20:00,158.11,158.28,158.08,158.25,15494.0,154.7626,154.929,154.7332,154.8996,15494.0
2023-12-27 14:25:00,158.26,158.52,158.22,158.24,19273.0,154.9094,155.1639,154.8703,154.8898,19273.0
2023-12-27 14:30:00,158.24,158.26,158.15,158.18,17120.0,154.8898,154.9094,154.8017,154.8311,17120.0
2023-12-27 14:35:00,158.18,158.24,158.15,158.17,13763.0,154.8311,154.8898,154.8017,154.8213,13763.0
2023-12-27 14:40:00,158.18,158.18,158.12,158.16,15414.0,154.8311,154.8311,154.7724,154.8115,15414.0
2023-12-27 14:45:00,158.16,158.2,158.15,158.17,12871.0,154.8115,154.8507,154.8017,154.8213,12871.0
2023-12-27 14:50:00,158.16,158.18,158.11,158.12,14052.0,154.8115,154.8311,154.7626,154.7724,14052.0
2023-12-27 14:55:00,158.12,158.2,158.12,158.16,13525.0,154.7724,154.8507,154.7724,154.8115,13525.0
2023-12-27 15:00:00,158.18,158.18,158.11,158.15,21580.0,154.8311,154.8311,154.7626,154.8017,21580.0
2023-12-27 15:05:00,158.17,158.28,158.15,158.27,16316.0,154.8213,154.929,154.8017,154.9192,16316.0
2023-12-27 15:10:00,158.27,158.36,158.27,158.28,19711.0,154.9192,155.0073,154.9192,154.929,19711.0
2023-12-27 15:15:00,158.28,158.41,158.28,158.38,22182.0,154.929,155.0562,154.929,155.0269,22182.0
2023-12-27 15:20:00,158.39,158.49,158.34,158.37,26410.0,155.0367,155.1345,154.9877,155.0171,26410.0
2023-12-27 15:25:00,158.37,158.37,158.26,158.31,26593.0,155.0171,155.0171,154.9094,154.9583,26593.0
2023-12-27 15:30:00,158.29,158.29,158.18,158.18,15138.0,154.9388,154.9388,154.8311,154.8311,15138.0
2023-12-27 15:35:00,158.18,158.3,158.18,158.21,18944.0,154.8311,154.9486,154.8311,154.8605,18944.0
2023-12-27 15:40:00,158.2,158.22,157.98,158.0,34787.0,154.8507,154.8703,154.6353,154.6549,34787.0
2023-12-27 15:45:00,158.0,158.04,157.81,157.81,33292.0,154.6549,154.6941,154.4689,154.4689,33292.0
2023-12-27 15:50:00,157.77,157.9,157.7,157.83,81056.0,154.4298,154.557,154.3613,154.4885,81056.0
2023-12-27 15:55:00,157.83,158.04,157.82,157.94,154484.0,154.4885,154.6941,154.4787,154.5962,154484.0
2023-12-28 09:30:00,158.24,158.98,157.74,158.93,57314.0,154.8898,155.6142,154.4004,155.5652,57314.0
2023-12-28 09:35:00,159.0,159.25,158.75,159.09,22976.0,155.6337,155.8784,155.389,155.7218,22976.0
2023-12-28 09:40:00,159.09,159.28,158.9,159.04,19004.0,155.7218,155.9078,155.5359,155.6729,19004.0
2023-12-28 09:45:00,159.04,159.05,158.69,158.88,15432.0,155.6729,155.6827,155.3303,155.5163,15432.0
2023-12-28 09:50:00,158.88,159.03,158.82,158.99,15233.0,155.5163,155.6631,155.4576,155.624,15233.0
2023-12-28 09:55:00,159.0,159.06,158.77,158.96,11372.0,155.6337,155.6925,155.4086,155.5946,11372.0
2023-12-28 10:00:00,158.96,159.01,158.77,158.93,13462.0,155.5946,155.6435,155.4086,155.5652,13462.0
2023-12-28 10:05:00,158.95,158.95,158.76,158.88,20119.0,155.5848,155.5848,155.3988,155.5163,20119.0
2023-12-28 10:10:00,158.89,159.01,158.83,158.92,16119.0,155.5261,155.6435,155.4673,155.5554,16119.0
2023-12-28 10:15:00,158.91,158.99,158.83,158.99,13973.0,155.5456,155.624,155.4673,155.624,13973.0
2023-12-28 10:20:00,158.98,158.99,158.84,158.94,11240.0,155.6142,155.624,155.4771,155.575,11240.0
2023-12-28 10:25:00,158.94,159.08,158.94,159.03,9295.0,155.575,155.712,155.575,155.6631,9295.0
2023-12-28 10:30:00,159.03,159.11,158.96,159.06,19799.0,155.6631,155.7414,155.5946,155.6925,19799.0
2023-12-28 10:35:00,159.05,159.07,158.97,159.02,19037.0,155.6827,155.7023,155.6044,155.6533,19037.0
2023-12-28 10:40:00,159.02,159.15,158.98,159.1,10767.0,155.6533,155.7806,155.6142,155.7316,10767.0
2023-12-28 10:45:00,159.09,159.16,159.05,159.07,6031.0,155.7218,155.7904,155.6827,155.7023,6031.0
2023-12-28 10:50:00,159.06,159.08,158.85,158.9,15817.0,155.6925,155.712,155.4869,155.5359,15817.0
2023-12-28 10:55:00,158.92,158.96,158.73,158.88,20158.0,155.5554,155.5946,155.3695,155.5163,20158.0
2023-12-28 11:00:00,158.91,159.07,158.9,159.03,7613.0,155.5456,155.7023,155.5359,155.6631,7613.0
2023-12-28 11:05:00,159.01,159.09,158.97,159.07,13468.0,155.6435,155.7218,155.6044,155.7023,13468.0
2023-12-28 11:10:00,159.07,159.11,158.93,158.99,13522.0,155.7023,155.7414,155.5652,155.624,13522.0
2023-12-28 11:15:00,159.01,159.13,158.96,159.01,9927.0,155.6435,155.761,155.5946,155.6435,9927.0
2023-12-28 11:20:00,159.0,159.05,159.0,159.0,7197.0,155.6337,155.6827,155.6337,155.6337,7197.0
2023-12-28 11:25:00,159.0,159.08,158.93,158.95,15165.0,155.6337,155.712,155.5652,155.5848,15165.0
2023-12-28 11:30:00,158.95,158.99,158.79,158.8,11414.0,155.5848,155.624,155.4282,155.438,11414.0
2023-12-28 11:35:00,158.8,158.92,158.78,158.89,16501.0,155.438,155.5554,155.4184,155.5261,16501.0
2023-12-28 11:40:00,158.89,158.97,158.84,158.96,13694.0,155.5261,155.6044,155.4771,155.5946,13694.0
2023-12-28 11:45:00,158.97,158.98,158.86,158.86,13492.0,155.6044,155.6142,155.4967,155.4967,13492.0
2023-12-28 11:50:00,158.86,159.0,158.86,158.97,11329.0,155.4967,155.6337,155.4967,155.6044,11329.0
2023-12-28 11:55:00,158.95,158.96,158.88,158.95,10135.0,155.5848,155.5946,155.5163,155.5848,10135.0
2023-12-28 12:00:00,158.97,159.0,158.9,158.9,14372.0,155.6044,155.6337,155.5359,155.5359,14372.0
2023-12-28 12:05:00,158.87,158.9,158.79,158.82,17284.0,155.5065,155.5359,155.4282,155.4576,17284.0
2023-12-28 12:10:00,158.82,158.87,158.79,158.84,17037.0,155.4576,155.5065,155.4282,155.4771,17037.0
2023-12-28 12:15:00,158.84,158.96,158.81,158.93,21897.0,155.4771,155.5946,155.4478,155.5652,21897.0
2023-12-28 12:20:00,158.91,159.0,158.9,158.96,10733.0,155.5456,155.6337,155.5359,155.5946,10733.0
2023-12-28 12:25:00,158.95,158.99,158.91,158.94,9758.0,155.5848,155.624,155.5456,155.575,9758.0
2023-12-28 12:30:00,158.94,158.99,158.9,158.95,11734.0,155.575,155.624,155.5359,155.5848,11734.0
2023-12-28 12:35:00,158.96,159.01,158.93,158.96,9033.0,155.5946,155.6435,155.5652,155.5946,9033.0
2023-12-28 12:40:00,158.95,158.97,158.77,158.86,17146.0,155.5848,155.6044,155.4086,155.4967,17146.0
2023-12-28 12:45:00,158.86,158.98,158.84,158.93,12864.0,155.4967,155.6142,155.4771,155.5652,12864.0
2023-12-28 12:50:00,158.93,159.01,158.93,158.96,11904.0,155.5652,155.6435,155.5652,155.5946,11904.0
2023-12-28 12:55:00,158.98,159.03,158.93,158.95,8208.0,155.6142,155.6631,155.5652,155.5848,8208.0
2023-12-28 13:00:00,158.93,158.96,158.71,158.8,17234.0,155.5652,155.5946,155.3499,155.438,17234.0
2023-12-28 13:05:00,158.81,158.88,158.7,158.88,10993.0,155.4478,155.5163,155.3401,155.5163,10993.0
2023-12-28 13:10:00,158.89,158.99,158.89,158.95,5297.0,155.5261,155.624,155.5261,155.5848,5297.0
2023-12-28 13:15:00,158.94,159.03,158.94,158.99,5589.0,155.575,155.6631,155.575,155.624,5589.0
2023-12-28 13:20:00,158.99,159.09,158.96,159.06,5513.0,155.624,155.7218,155.5946,155.6925,5513.0
2023-12-28 13:25:00,159.05,159.05,158.98,159.02,5515.0,155.6827,155.6827,155.6142,155.6533,5515.0
2023-12-28 13:30:00,159.02,159.03,158.96,158.96,6956.0,155.6533,155.6631,155.5946,155.5946,6956.0
2023-12-28 13:35:00,158.96,159.1,158.96,159.05,8469.0,155.5946,155.7316,155.5946,155.6827,8469.0
2023-12-28 13:40:00,159.04,159.04,158.9,159.01,15191.0,155.6729,155.6729,155.5359,155.6435,15191.0
2023-12-28 13:45:00,159.0,159.0,158.92,158.98,8373.0,155.6337,155.6337,155.5554,155.6142,8373.0
2023-12-28 13:50:00,159.0,159.04,158.99,159.02,6149.0,155.6337,155.6729,155.624,155.6533,6149.0
2023-12-28 13:55:00,159.01,159.03,158.96,159.02,8955.0,155.6435,155.6631,155.5946,155.6533,8955.0
2023-12-28 14:00:00,159.03,159.07,158.98,159.0,8038.0,155.6631,155.7023,155.6142,155.6337,8038.0
2023-12-28 14:05:00,159.0,159.06,158.97,159.0,9333.0,155.6337,155.6925,155.6044,155.6337,9333.0
2023-12-28 14:10:00,158.99,159.05,158.94,159.01,9637.0,155.624,155.6827,155.575,155.6435,9637.0
2023-12-28 14:15:00,159.02,159.05,158.96,158.96,7366.0,155.6533,155.6827,155.5946,155.5946,7366.0
2023-12-28 14:20:00,158.95,158.99,158.93,158.99,6139.0,155.5848,155.624,155.5652,155.624,6139.0
2023-12-28 14:25:00,158.99,159.04,158.97,158.99,8263.0,155.624,155.6729,155.6044,155.624,8263.0
2023-12-28 14:30:00,159.0,159.04,158.96,159.04,6273.0,155.6337,155.6729,155.5946,155.6729,6273.0
2023-12-28 14:35:00,159.04,159.04,158.89,158.96,13870.0,155.6729,155.6729,155.5261,155.5946,13870.0
2023-12-28 14:40:00,158.97,159.02,158.96,158.98,9020.0,155.6044,155.6533,155.5946,155.6142,9020.0
2023-12-28 14:45:00,158.95,159.03,158.94,159.02,15863.0,155.5848,155.6631,155.575,155.6533,15863.0
2023-12-28 14:50:00,159.02,159.04,158.96,159.02,14835.0,155.6533,155.6729,155.5946,155.6533,14835.0
2023-12-28 14:55:00,159.02,159.03,158.99,158.99,10591.0,155.6533,155.6631,155.624,155.624,10591.0
2023-12-28 15:00:00,158.99,159.03,158.97,159.01,11865.0,155.624,155.6631,155.6044,155.6435,11865.0
2023-12-28 15:05:00,159.02,159.05,158.99,159.04,16224.0,155.6533,155.6827,155.624,155.6729,16224.0
2023-12-28 15:10:00,159.04,159.12,159.01,159.11,17975.0,155.6729,155.7512,155.6435,155.7414,17975.0
2023-12-28 15:15:00,159.1,159.1,159.03,159.08,18192.0,155.7316,155.7316,155.6631,155.712,18192.0
2023-12-28 15:20:00,159.09,159.11,159.02,159.03,13571.0,155.7218,155.7414,155.6533,155.6631,13571.0
2023-12-28 15:25:00,159.03,159.06,158.99,159.03,19542.0,155.6631,155.6925,155.624,155.6631,19542.0
2023-12-28 15:30:00,159.02,159.08,159.0,159.08,16721.0,155.6533,155.712,155.6337,155.712,16721.0
2023-12-28 15:35:00,159.07,159.19,159.07,159.19,37266.0,155.7023,155.8197,155.7023,155.8197,37266.0
2023-12-28 15:40:00,159.2,159.31,159.13,159.24,41180.0,155.8295,155.9372,155.761,155.8687,41180.0
2023-12-28 15:45:00,159.24,159.26,159.12,159.19,43465.0,155.8687,155.8882,155.7512,155.8197,43465.0
2023-12-28 15:50:00,159.19,159.27,158.86,158.91,82607.0,155.8197,155.898,155.4967,155.5456,82607.0
2023-12-28 15:55:00,158.9,159.09,158.9,158.95,219463.0,155.5359,155.7218,155.5359,155.5848,219463.0
2023-12-29 09:30:00,158.89,159.16,158.37,159.09,47773.0,155.5261,155.7904,155.0171,155.7218,47773.0
2023-12-29 09:35:00,159.09,159.79,159.08,159.77,28596.0,155.7218,156.407,155.712,156.3874,28596.0
2023-12-29 09:40:00,159.72,160.05,159.57,159.93,59637.0,156.3385,156.6615,156.1917,156.5441,59637.0
2023-12-29 09:45:00,159.95,160.0,159.69,159.72,30398.0,156.5636,156.6126,156.3091,156.3385,30398.0
2023-12-29 09:50:00,159.71,160.1,159.7,160.09,26909.0,156.3287,156.7105,156.3189,156.7007,26909.0
2023-12-29 09:55:00,160.09,160.2,159.85,160.16,26234.0,156.7007,156.8083,156.4657,156.7692,26234.0
2023-12-29 10:00:00,160.16,160.23,160.03,160.05,30100.0,156.7692,156.8377,156.6419,156.6615,30100.0
2023-12-29 10:05:00,160.07,160.39,160.02,160.38,49199.0,156.6811,156.9943,156.6321,156.9845,49199.0
2023-12-29 10:10:00,160.39,160.54,160.31,160.44,36323.0,156.9943,157.1411,156.916,157.0433,36323.0
2023-12-29 10:15:00,160.45,160.5,160.23,160.49,27530.0,157.053,157.102,156.8377,157.0922,27530.0
2023-12-29 10:20:00,160.47,160.75,160.45,160.48,23501.0,157.0726,157.3467,157.053,157.0824,23501.0
2023-12-29 10:25:00,160.49,160.58,160.44,160.58,20448.0,157.0922,157.1803,157.0433,157.1803,20448.0
2023-12-29 10:30:00,160.59,160.7,160.57,160.66,18166.0,157.1901,157.2977,157.1705,157.2586,18166.0
2023-12-29 10:35:00,160.65,160.75,160.52,160.52,21855.0,157.2488,157.3467,157.1216,157.1216,21855.0
2023-12-29 10:40:00,160.52,160.66,160.45,160.63,21105.0,157.1216,157.2586,157.053,157.2292,21105.0
2023-12-29 10:45:00,160.61,160.67,160.39,160.41,22345.0,157.2097,157.2684,156.9943,157.0139,22345.0
2023-12-29 10:50:00,160.39,160.65,160.39,160.64,25592.0,156.9943,157.2488,156.9943,157.239,25592.0
2023-12-29 10:55:00,160.63,160.71,160.54,160.59,26097.0,157.2292,157.3075,157.1411,157.1901,26097.0
2023-12-29 11:00:00,160.6,160.69,160.44,160.64,40117.0,157.1999,157.288,157.0433,157.239,40117.0
2023-12-29 11:05:00,160.63,160.75,160.63,160.68,21274.0,157.2292,157.3467,157.2292,157.2782,21274.0
2023-12-29 11:10:00,160.65,160.67,160.42,160.46,30698.0,157.2488,157.2684,157.0237,157.0628,30698.0
2023-12-29 11:15:00,160.42,160.55,160.34,160.54,30717.0,157.0237,157.1509,156.9454,157.1411,30717.0
2023-12-29 11:20:00,160.55,160.57,160.49,160.55,15222.0,157.1509,157.1705,157.0922,157.1509,15222.0
2023-12-29 11:25:00,160.57,160.61,160.43,160.51,19211.0,157.1705,157.2097,157.0335,157.1118,19211.0
2023-12-29 11:30:00,160.52,160.63,160.46,160.47,15208.0,157.1216,157.2292,157.0628,157.0726,15208.0
2023-12-29 11:35:00,160.47,160.57,160.44,160.57,17386.0,157.0726,157.1705,157.0433,157.1705,17386.0
2023-12-29 11:40:00,160.59,160.72,160.55,160.63,12800.0,157.1901,157.3173,157.1509,157.2292,12800.0
2023-12-29 11:45:00,160.61,160.7,160.59,160.68,11447.0,157.2097,157.2977,157.1901,157.2782,11447.0
2023-12-29 11:50:00,160.69,160.69,160.51,160.58,15615.0,157.288,157.288,157.1118,157.1803,15615.0
2023-12-29 11:55:00,160.58,160.61,160.48,160.51,17301.0,157.1803,157.2097,157.0824,157.1118,17301.0
2023-12-29 12:00:00,160.51,160.59,160.47,160.53,18438.0,157.1118,157.1901,157.0726,157.1313,18438.0
2023-12-29 12:05:00,160.55,160.64,160.53,160.59,15974.0,157.1509,157.239,157.1313,157.1901,15974.0
2023-12-29 12:10:00,160.6,160.61,160.4,160.5,22409.0,157.1999,157.2097,157.0041,157.102,22409.0
2023-12-29 12:15:00,160.48,160.61,160.42,160.56,24630.0,157.0824,157.2097,157.0237,157.1607,24630.0
2023-12-29 12:20:00,160.57,160.64,160.49,160.64,17177.0,157.1705,157.239,157.0922,157.239,17177.0
2023-12-29 12:25:00,160.64,160.71,160.62,160.66,15601.0,157.239,157.3075,157.2194,157.2586,15601.0
2023-12-29 12:30:00,160.67,160.76,160.67,160.72,19504.0,157.2684,157.3565,157.2684,157.3173,19504.0
2023-12-29 12:35:00,160.74,160.74,160.54,160.54,12600.0,157.3369,157.3369,157.1411,157.1411,12600.0
2023-12-29 12:40:00,160.53,160.62,160.53,160.6,10582.0,157.1313,157.2194,157.1313,157.1999,10582.0
2023-12-29 12:45:00,160.61,160.65,160.49,160.53,11497.0,157.2097,157.2488,157.0922,157.1313,11497.0
2023-12-29 12:50:00,160.52,160.67,160.52,160.61,9448.0,157.1216,157.2684,157.1216,157.2097,9448.0
2023-12-29 12:55:00,160.62,160.75,160.61,160.7,10856.0,157.2194,157.3467,157.2097,157.2977,10856.0
2023-12-29 13:00:00,160.71,160.82,160.65,160.74,13967.0,157.3075,157.4152,157.2488,157.3369,13967.0
2023-12-29 13:05:00,160.75,160.84,160.73,160.76,15856.0,157.3467,157.4348,157.3271,157.3565,15856.0
2023-12-29 13:10:00,160.76,160.81,160.65,160.66,15103.0,157.3565,157.4054,157.2488,157.2586,15103.0
2023-12-29 13:15:00,160.65,160.8,160.59,160.79,14917.0,157.2488,157.3956,157.1901,157.3858,14917.0
2023-12-29 13:20:00,160.79,160.81,160.67,160.7,12926.0,157.3858,157.4054,157.2684,157.2977,12926.0
2023-12-29 13:25:00,160.69,160.76,160.69,160.72,8701.0,157.288,157.3565,157.288,157.3173,8701.0
2023-12-29 13:30:00,160.72,160.78,160.69,160.78,11957.0,157.3173,157.3761,157.288,157.3761,11957.0
2023-12-29 13:35:00,160.79,160.81,160.75,160.81,7583.0,157.3858,157.4054,157.3467,157.4054,7583.0
2023-12-29 13:40:00,160.81,160.81,160.67,160.71,9125.0,157.4054,157.4054,157.2684,157.3075,9125.0
2023-12-29 13:45:00,160.7,160.74,160.68,160.69,8930.0,157.2977,157.3369,157.2782,157.288,8930.0
2023-12-29 13:50:00,160.69,160.72,160.61,160.61,11047.0,157.288,157.3173,157.2097,157.2097,11047.0
2023-12-29 13:55:00,160.6,160.66,160.58,160.59,13214.0,157.1999,157.2586,157.1803,157.1901,13214.0
2023-12-29 14:00:00,160.61,160.63,160.52,160.55,14793.0,157.2097,157.2292,157.1216,157.1509,14793.0
2023-12-29 14:05:00,160.55,160.58,160.48,160.53,20044.0,157.1509,157.1803,157.0824,157.1313,20044.0
2023-12-29 14:10:00,160.53,160.56,160.46,160.54,20281.0,157.1313,157.1607,157.0628,157.1411,20281.0
2023-12-29 14:15:00,160.53,160.62,160.53,160.6,10375.0,157.1313,157.2194,157.1313,157.1999,10375.0
2023-12-29 14:20:00,160.6,160.74,160.6,160.69,10047.0,157.1999,157.3369,157.1999,157.288,10047.0
2023-12-29 14:25:00,160.71,160.78,160.71,160.75,9043.0,157.3075,157.3761,157.3075,157.3467,9043.0
2023-12-29 14:30:00,160.75,160.81,160.74,160.76,11150.0,157.3467,157.4054,157.3369,157.3565,11150.0
2023-12-29 14:35:00,160.75,160.79,160.71,160.78,9440.0,157.3467,157.3858,157.3075,157.3761,9440.0
2023-12-29 14:40:00,160.78,160.83,160.74,160.79,15134.0,157.3761,157.425,157.3369,157.3858,15134.0
2023-12-29 14:45:00,160.8,160.83,160.79,160.82,11223.0,157.3956,157.425,157.3858,157.4152,11223.0
2023-12-29 14:50:00,160.83,160.86,160.82,160.84,10493.0,157.425,157.4544,157.4152,157.4348,10493.0
2023-12-29 14:55:00,160.84,160.86,160.74,160.8,12824.0,157.4348,157.4544,157.3369,157.3956,12824.0
2023-12-29 15:00:00,160.81,160.84,160.74,160.76,12900.0,157.4054,157.4348,157.3369,157.3565,12900.0
2023-12-29 15:05:00,160.76,160.89,160.74,160.84,15026.0,157.3565,157.4837,157.3369,157.4348,15026.0
2023-12-29 15:10:00,160.84,160.85,160.76,160.81,13720.0,157.4348,157.4446,157.3565,157.4054,13720.0
2023-12-29 15:15:00,160.8,160.82,160.6,160.6,21341.0,157.3956,157.4152,157.1999,157.1999,21341.0
2023-12-29 15:20:00,160.6,160.61,160.52,160.55,25594.0,157.1999,157.2097,157.1216,157.1509,25594.0
2023-12-29 15:25:00,160.55,160.61,160.5,160.53,24565.0,157.1509,157.2097,157.102,157.1313,24565.0
2023-12-29 15:30:00,160.54,160.55,160.48,160.5,38230.0,157.1411,157.1509,157.0824,157.102,38230.0
2023-12-29 15:35:00,160.51,160.61,160.5,160.51,35716.0,157.1118,157.2097,157.102,157.1118,35716.0
2023-12-29 15:40:00,160.5,160.5,160.38,160.38,26488.0,157.102,157.102,156.9845,156.9845,26488.0
2023-12-29 15:45:00,160.38,160.41,160.26,160.28,49436.0,156.9845,157.0139,156.8671,156.8866,49436.0
2023-12-29 15:50:00,160.27,160.36,160.22,160.28,119325.0,156.8769,156.9649,156.8279,156.8866,119325.0
2023-12-29 15:55:00,160.3,160.59,160.23,160.36,258615.0,156.9062,157.1901,156.8377,156.9649,258615.0
2024-01-02 09:30:00,160.38,162.78,160.33,162.34,183953.0,156.9845,159.3337,156.9356,158.903,183953.0
2024-01-02 09:35:00,162.34,162.35,161.66,162.09,50480.0,158.903,158.9128,158.2374,158.6583,50480.0
2024-01-02 09:40:00,162.09,163.0,162.08,162.67,59052.0,158.6583,159.5491,158.6485,159.226,59052.0
2024-01-02 09:45:00,162.68,162.82,162.29,162.29,51629.0,159.2358,159.3729,158.8541,158.8541,51629.0
2024-01-02 09:50:00,162.32,162.58,162.11,162.38,95708.0,158.8835,159.1379,158.6779,158.9422,95708.0
2024-01-02 09:55:00,162.35,162.53,162.23,162.29,37929.0,158.9128,159.089,158.7954,158.8541,37929.0
2024-01-02 10:00:00,162.27,162.52,161.97,162.42,43450.0,158.8345,159.0792,158.5409,158.9813,43450.0
2024-01-02 10:05:00,162.42,162.61,162.33,162.4,38131.0,158.9813,159.1673,158.8932,158.9618,38131.0
2024-01-02 10:10:00,162.41,162.73,162.41,162.54,32785.0,158.9715,159.2848,158.9715,159.0988,32785.0
2024-01-02 10:15:00,162.56,162.61,162.33,162.41,31454.0,159.1184,159.1673,158.8932,158.9715,31454.0
2024-01-02 10:20:00,162.4,162.53,162.32,162.42,21744.0,158.9618,159.089,158.8835,158.9813,21744.0
2024-01-02 10:25:00,162.42,162.76,162.42,162.74,39451.0,158.9813,159.3141,158.9813,159.2946,39451.0
2024-01-02 10:30:00,162.77,162.85,162.47,162.51,39527.0,159.3239,159.4022,159.0303,159.0694,39527.0
2024-01-02 10:35:00,162.53,162.62,162.33,162.42,35191.0,159.089,159.1771,158.8932,158.9813,35191.0
2024-01-02 10:40:00,162.42,162.68,162.39,162.64,20883.0,158.9813,159.2358,158.952,159.1967,20883.0
2024-01-02 10:45:00,162.64,162.71,162.59,162.61,26967.0,159.1967,159.2652,159.1477,159.1673,26967.0
2024-01-02 10:50:00,162.61,162.8,162.52,162.6,27625.0,159.1673,159.3533,159.0792,159.1575,27625.0
2024-01-02 10:55:00,162.61,162.61,162.33,162.34,22568.0,159.1673,159.1673,158.8932,158.903,22568.0
2024-01-02 11:00:00,162.33,162.37,162.05,162.23,20666.0,158.8932,158.9324,158.6192,158.7954,20666.0
2024-01-02 11:05:00,162.22,162.39,162.15,162.39,10051.0,158.7856,158.952,158.717,158.952,10051.0
2024-01-02 11:10:00,162.39,162.48,162.11,162.11,15616.0,158.952,159.0401,158.6779,158.6779,15616.0
2024-01-02 11:15:00,162.12,162.23,162.03,162.11,17659.0,158.6877,158.7954,158.5996,158.6779,17659.0
2024-01-02 11:20:00,162.11,162.15,161.95,162.09,22152.0,158.6779,158.717,158.5213,158.6583,22152.0
2024-01-02 11:25:00,162.08,162.09,161.94,162.02,29020.0,158.6485,158.6583,158.5115,158.5898,29020.0
2024-01-02 11:30:00,162.02,162.05,161.92,162.01,17276.0,158.5898,158.6192,158.4919,158.58,17276.0
2024-01-02 11:35:00,162.03,162.04,161.94,161.99,26271.0,158.5996,158.6094,158.5115,158.5604,26271.0
2024-01-02 11:40:00,162.0,162.02,161.94,162.01,16081.0,158.5702,158.5898,158.5115,158.58,16081.0
2024-01-02 11:45:00,162.02,162.08,161.99,162.05,13616.0,158.5898,158.6485,158.5604,158.6192,13616.0
2024-01-02 11:50:00,162.07,162.2,162.06,162.14,14557.0,158.6387,158.766,158.629,158.7073,14557.0
2024-01-02 11:55:00,162.14,162.26,161.97,162.03,16545.0,158.7073,158.8247,158.5409,158.5996,16545.0
2024-01-02 12:00:00,162.05,162.07,161.99,162.03,10218.0,158.6192,158.6387,158.5604,158.5996,10218.0
2024-01-02 12:05:00,162.01,162.13,162.0,162.08,11084.0,158.58,158.6975,158.5702,158.6485,11084.0
2024-01-02 12:10:00,162.09,162.28,162.06,162.2,48161.0,158.6583,158.8443,158.629,158.766,48161.0
2024-01-02 12:15:00,162.21,162.22,161.98,162.03,16279.0,158.7758,158.7856,158.5506,158.5996,16279.0
2024-01-02 12:20:00,162.06,162.12,162.02,162.1,10986.0,158.629,158.6877,158.5898,158.6681,10986.0
2024-01-02 12:25:00,162.06,162.21,162.02,162.18,14512.0,158.629,158.7758,158.5898,158.7464,14512.0
2024-01-02 12:30:00,162.16,162.21,162.02,162.05,18463.0,158.7268,158.7758,158.5898,158.6192,18463.0
2024-01-02 12:35:00,162.04,162.11,162.01,162.06,15845.0,158.6094,158.6779,158.58,158.629,15845.0
2024-01-02 12:40:00,162.07,162.11,162.02,162.07,9277.0,158.6387,158.6779,158.5898,158.6387,9277.0
2024-01-02 12:45:00,162.08,162.12,162.01,162.06,33530.0,158.6485,158.6877,158.58,158.629,33530.0
2024-01-02 12:50:00,162.06,162.15,162.04,162.14,9997.0,158.629,158.717,158.6094,158.7073,9997.0
2024-01-02 12:55:00,162.12,162.13,162.03,162.11,15182.0,158.6877,158.6975,158.5996,158.6779,15182.0
2024-01-02 13:00:00,162.1,162.1,162.03,162.08,9192.0,158.6681,158.6681,158.5996,158.6485,9192.0
2024-01-02 13:05:00,162.05,162.17,162.03,162.08,22526.0,158.6192,158.7366,158.5996,158.6485,22526.0
2024-01-02 13:10:00,162.09,162.12,161.96,162.08,24309.0,158.6583,158.6877,158.5311,158.6485,24309.0
2024-01-02 13:15:00,162.05,162.15,162.05,162.13,15458.0,158.6192,158.717,158.6192,158.6975,15458.0
2024-01-02 13:20:00,162.14,162.21,162.11,162.21,12445.0,158.7073,158.7758,158.6779,158.7758,12445.0
2024-01-02 13:25:00,162.2,162.28,162.14,162.14,15397.0,158.766,158.8443,158.7073,158.7073,15397.0
2024-01-02 13:30:00,162.12,162.15,162.05,162.13,19158.0,158.6877,158.717,158.6192,158.6975,19158.0
2024-01-02 13:35:00,162.15,162.23,162.09,162.22,14139.0,158.717,158.7954,158.6583,158.7856,14139.0
2024-01-02 13:40:00,162.22,162.22,162.1,162.14,14709.0,158.7856,158.7856,158.6681,158.7073,14709.0
2024-01-02 13:45:00,162.13,162.2,162.09,162.15,9676.0,158.6975,158.766,158.6583,158.717,9676.0
2024-01-02 13:50:00,162.15,162.17,162.08,162.15,23624.0,158.717,158.7366,158.6485,158.717,23624.0
2024-01-02 13:55:00,162.15,162.22,162.04,162.17,30629.0,158.717,158.7856,158.6094,158.7366,30629.0
2024-01-02 14:00:00,162.15,162.17,162.0,162.14,31353.0,158.717,158.7366,158.5702,158.7073,31353.0
2024-01-02 14:05:00,162.15,162.19,162.11,162.18,13150.0,158.717,158.7562,158.6779,158.7464,13150.0
2024-01-02 14:10:00,162.19,162.32,162.19,162.25,13635.0,158.7562,158.8835,158.7562,158.8149,13635.0
2024-01-02 14:15:00,162.22,162.25,162.12,162.15,8914.0,158.7856,158.8149,158.6877,158.717,8914.0
2024-01-02 14:20:00,162.16,162.18,162.1,162.1,13609.0,158.7268,158.7464,158.6681,158.6681,13609.0
2024-01-02 14:25:00,162.09,162.18,162.08,162.18,12542.0,158.6583,158.7464,158.6485,158.7464,12542.0
2024-01-02 14:30:00,162.16,162.2,162.08,162.09,16708.0,158.7268,158.766,158.6485,158.6583,16708.0
2024-01-02 14:35:00,162.1,162.19,162.09,162.17,14972.0,158.6681,158.7562,158.6583,158.7366,14972.0
2024-01-02 14:40:00,162.18,162.27,162.15,162.26,11553.0,158.7464,158.8345,158.717,158.8247,11553.0
2024-01-02 14:45:00,162.25,162.34,162.24,162.32,9894.0,158.8149,158.903,158.8051,158.8835,9894.0
2024-01-02 14:50:00,162.34,162.37,162.02,162.1,12021.0,158.903,158.9324,158.5898,158.6681,12021.0
2024-01-02 14:55:00,162.08,162.23,162.08,162.11,18222.0,158.6485,158.7954,158.6485,158.6779,18222.0
2024-01-02 15:00:00,162.1,162.18,162.03,162.08,29789.0,158.6681,158.7464,158.5996,158.6485,29789.0
2024-01-02 15:05:00,162.08,162.16,162.05,162.1,33847.0,158.6485,158.7268,158.6192,158.6681,33847.0
2024-01-02 15:10:00,162.1,162.12,161.89,161.98,31964.0,158.6681,158.6877,158.4626,158.5506,31964.0
2024-01-02 15:15:00,161.97,162.04,161.9,161.95,78587.0,158.5409,158.6094,158.4723,158.5213,78587.0
2024-01-02 15:20:00,161.95,161.95,161.57,161.62,30407.0,158.5213,158.5213,158.1493,158.1983,30407.0
2024-01-02 15:25:00,161.64,161.87,161.64,161.76,21839.0,158.2178,158.443,158.2178,158.3353,21839.0
2024-01-02 15:30:00,161.76,161.88,161.73,161.77,41205.0,158.3353,158.4528,158.3059,158.3451,41205.0
2024-01-02 15:35:00,161.76,161.84,161.73,161.8,34091.0,158.3353,158.4136,158.3059,158.3745,34091.0
2024-01-02 15:40:00,161.79,161.92,161.77,161.91,64246.0,158.3647,158.4919,158.3451,158.4821,64246.0
2024-01-02 15:45:00,161.91,162.04,161.9,161.9,55910.0,158.4821,158.6094,158.4723,158.4723,55910.0
2024-01-02 15:50:00,161.91,162.04,161.77,161.82,114116.0,158.4821,158.6094,158.3451,158.394,114116.0
2024-01-02 15:55:00,161.82,161.95,161.8,161.91,226275.0,158.394,158.5213,158.3745,158.4821,226275.0
2024-01-03 09:30:00,163.0,164.5,162.98,163.84,140913.0,159.5491,161.0173,159.5295,160.3713,140913.0
2024-01-03 09:35:00,163.81,164.05,163.06,163.71,54680.0,160.3419,160.5768,159.6078,160.244,54680.0
2024-01-03 09:40:00,163.74,163.8,163.27,163.43,41590.0,160.2734,160.3321,159.8133,159.97,41590.0
2024-01-03 09:45:00,163.44,164.0,163.43,164.0,29384.0,159.9797,160.5279,159.97,160.5279,29384.0
2024-01-03 09:50:00,163.94,163.97,163.52,163.57,23975.0,160.4692,160.4985,160.058,160.107,23975.0
2024-01-03 09:55:00,163.58,163.97,163.56,163.97,14714.0,160.1168,160.4985,160.0972,160.4985,14714.0
2024-01-03 10:00:00,163.95,164.1,163.51,163.89,25906.0,160.4789,160.6258,160.0483,160.4202,25906.0
2024-01-03 10:05:00,163.97,164.13,163.64,163.65,30168.0,160.4985,160.6551,160.1755,160.1853,30168.0
2024-01-03 10:10:00,163.69,163.81,163.55,163.59,16529.0,160.2244,160.3419,160.0874,160.1266,16529.0
2024-01-03 10:15:00,163.57,163.75,163.48,163.69,18488.0,160.107,160.2832,160.0189,160.2244,18488.0
2024-01-03 10:20:00,163.69,163.77,163.63,163.69,17029.0,160.2244,160.3028,160.1657,160.2244,17029.0
2024-01-03 10:25:00,163.72,163.89,163.71,163.84,15159.0,160.2538,160.4202,160.244,160.3713,15159.0
2024-01-03 10:30:00,163.84,163.85,163.69,163.7,16018.0,160.3713,160.3811,160.2244,160.2342,16018.0
2024-01-03 10:35:00,163.72,163.79,163.6,163.69,25277.0,160.2538,160.3223,160.1364,160.2244,25277.0
2024-01-03 10:40:00,163.69,163.83,163.6,163.79,49610.0,160.2244,160.3615,160.1364,160.3223,49610.0
2024-01-03 10:45:00,163.79,163.8,163.63,163.63,25290.0,160.3223,160.3321,160.1657,160.1657,25290.0
2024-01-03 10:50:00,163.59,163.71,163.5,163.62,25918.0,160.1266,160.244,160.0385,160.1559,25918.0
2024-01-03 10:55:00,163.63,163.68,163.58,163.64,21592.0,160.1657,160.2147,160.1168,160.1755,21592.0
2024-01-03 11:00:00,163.63,163.75,163.48,163.5,56096.0,160.1657,160.2832,160.0189,160.0385,56096.0
2024-01-03 11:05:00,163.5,163.73,163.47,163.65,29908.0,160.0385,160.2636,160.0091,160.1853,29908.0
2024-01-03 11:10:00,163.64,163.76,163.54,163.7,21468.0,160.1755,160.293,160.0776,160.2342,21468.0
2024-01-03 11:15:00,163.72,163.82,163.47,163.56,50787.0,160.2538,160.3517,160.0091,160.0972,50787.0
2024-01-03 11:20:00,163.53,163.57,163.47,163.56,17058.0,160.0678,160.107,160.0091,160.0972,17058.0
2024-01-03 11:25:00,163.55,163.55,163.38,163.49,40160.0,160.0874,160.0874,159.921,160.0287,40160.0
2024-01-03 11:30:00,163.49,163.53,163.41,163.47,33249.0,160.0287,160.0678,159.9504,160.0091,33249.0
2024-01-03 11:35:00,163.45,163.51,163.41,163.45,22739.0,159.9895,160.0483,159.9504,159.9895,22739.0
2024-01-03 11:40:00,163.46,163.46,163.12,163.28,26647.0,159.9993,159.9993,159.6665,159.8231,26647.0
2024-01-03 11:45:00,163.25,163.47,163.24,163.45,10741.0,159.7938,160.0091,159.784,159.9895,10741.0
2024-01-03 11:50:00,163.46,163.5,163.4,163.49,9584.0,159.9993,160.0385,159.9406,160.0287,9584.0
2024-01-03 11:55:00,163.48,163.53,163.24,163.25,13048.0,160.0189,160.0678,159.784,159.7938,13048.0
2024-01-03 12:00:00,163.25,163.28,163.15,163.21,29519.0,159.7938,159.8231,159.6959,159.7546,29519.0
2024-01-03 12:05:00,163.22,163.25,162.94,163.12,115100.0,159.7644,159.7938,159.4903,159.6665,115100.0
2024-01-03 12:10:00,163.1,163.13,162.96,162.98,12412.0,159.6469,159.6763,159.5099,159.5295,12412.0
2024-01-03 12:15:00,162.98,163.07,162.92,162.92,7508.0,159.5295,159.6176,159.4707,159.4707,7508.0
2024-01-03 12:20:00,162.92,162.94,162.75,162.84,16847.0,159.4707,159.4903,159.3043,159.3924,16847.0
2024-01-03 12:25:00,162.78,162.97,162.78,162.92,16848.0,159.3337,159.5197,159.3337,159.4707,16848.0
2024-01-03 12:30:00,162.92,162.98,162.87,162.87,8639.0,159.4707,159.5295,159.4218,159.4218,8639.0
2024-01-03 12:35:00,162.87,162.87,162.57,162.58,7151.0,159.4218,159.4218,159.1282,159.1379,7151.0
2024-01-03 12:40:00,162.56,162.64,162.49,162.5,10408.0,159.1184,159.1967,159.0499,159.0596,10408.0
2024-01-03 12:45:00,162.52,162.72,162.46,162.68,21120.0,159.0792,159.275,159.0205,159.2358,21120.0
2024-01-03 12:50:00,162.68,162.68,162.46,162.51,8763.0,159.2358,159.2358,159.0205,159.0694,8763.0
2024-01-03 12:55:00,162.51,162.51,162.39,162.47,9305.0,159.0694,159.0694,158.952,159.0303,9305.0
2024-01-03 13:00:00,162.48,162.58,162.44,162.5,7247.0,159.0401,159.1379,159.0009,159.0596,7247.0
2024-01-03 13:05:00,162.46,162.61,162.45,162.61,13116.0,159.0205,159.1673,159.0107,159.1673,13116.0
2024-01-03 13:10:00,162.61,162.66,162.55,162.65,13354.0,159.1673,159.2163,159.1086,159.2065,13354.0
2024-01-03 13:15:00,162.6,162.6,162.51,162.51,6848.0,159.1575,159.1575,159.0694,159.0694,6848.0
2024-01-03 13:20:00,162.51,162.54,162.47,162.48,12583.0,159.0694,159.0988,159.0303,159.0401,12583.0
2024-01-03 13:25:00,162.47,162.48,162.43,162.47,13036.0,159.0303,159.0401,158.9911,159.0303,13036.0
2024-01-03 13:30:00,162.47,162.48,162.37,162.42,12914.0,159.0303,159.0401,158.9324,158.9813,12914.0
2024-01-03 13:35:00,162.4,162.42,162.33,162.36,9031.0,158.9618,158.9813,158.8932,158.9226,9031.0
2024-01-03 13:40:00,162.35,162.39,162.28,162.35,10599.0,158.9128,158.952,158.8443,158.9128,10599.0
2024-01-03 13:45:00,162.35,162.36,162.17,162.19,22071.0,158.9128,158.9226,158.7366,158.7562,22071.0
2024-01-03 13:50:00,162.18,162.44,162.16,162.44,48512.0,158.7464,159.0009,158.7268,159.0009,48512.0
2024-01-03 13:55:00,162.47,162.47,162.15,162.17,26104.0,159.0303,159.0303,158.717,158.7366,26104.0
2024-01-03 14:00:00,162.16,162.29,162.06,162.18,22952.0,158.7268,158.8541,158.629,158.7464,22952.0
2024-01-03 14:05:00,162.18,162.31,162.02,162.3,21826.0,158.7464,158.8737,158.5898,158.8639,21826.0
2024-01-03 14:10:00,162.29,162.41,162.17,162.23,19247.0,158.8541,158.9715,158.7366,158.7954,19247.0
2024-01-03 14:15:00,162.2,162.22,162.04,162.12,25626.0,158.766,158.7856,158.6094,158.6877,25626.0
2024-01-03 14:20:00,162.11,162.53,162.1,162.53,30529.0,158.6779,159.089,158.6681,159.089,30529.0
2024-01-03 14:25:00,162.53,162.79,162.53,162.62,24651.0,159.089,159.3435,159.089,159.1771,24651.0
2024-01-03 14:30:00,162.65,162.65,162.42,162.49,14557.0,159.2065,159.2065,158.9813,159.0499,14557.0
2024-01-03 14:35:00,162.51,162.51,162.35,162.45,11577.0,159.0694,159.0694,158.9128,159.0107,11577.0
2024-01-03 14:40:00,162.44,162.44,162.34,162.37,8445.0,159.0009,159.0009,158.903,158.9324,8445.0
2024-01-03 14:45:00,162.35,162.37,162.21,162.32,11413.0,158.9128,158.9324,158.7758,158.8835,11413.0
2024-01-03 14:50:00,162.33,162.34,162.25,162.32,11984.0,158.8932,158.903,158.8149,158.8835,11984.0
2024-01-03 14:55:00,162.3,162.32,162.24,162.25,12969.0,158.8639,158.8835,158.8051,158.8149,12969.0
2024-01-03 15:00:00,162.23,162.23,161.89,162.01,25288.0,158.7954,158.7954,158.4626,158.58,25288.0
2024-01-03 15:05:00,162.01,162.06,161.93,162.02,17262.0,158.58,158.629,158.5017,158.5898,17262.0
2024-01-03 15:10:00,162.02,162.05,161.9,161.96,18973.0,158.5898,158.6192,158.4723,158.5311,18973.0
2024-01-03 15:15:00,161.96,161.98,161.87,161.97,28570.0,158.5311,158.5506,158.443,158.5409,28570.0
2024-01-03 15:20:00,161.97,162.28,161.94,162.12,24922.0,158.5409,158.8443,158.5115,158.6877,24922.0
2024-01-03 15:25:00,162.13,162.13,161.99,162.08,26159.0,158.6975,158.6975,158.5604,158.6485,26159.0
2024-01-03 15:30:00,162.08,162.17,162.05,162.05,44559.0,158.6485,158.7366,158.6192,158.6192,44559.0
2024-01-03 15:35:00,162.05,162.13,162.04,162.07,43051.0,158.6192,158.6975,158.6094,158.6387,43051.0
2024-01-03 15:40:00,162.07,162.17,162.06,162.13,44998.0,158.6387,158.7366,158.629,158.6975,44998.0
2024-01-03 15:45:00,162.14,162.46,162.14,162.46,81533.0,158.7073,159.0205,158.7073,159.0205,81533.0
2024-01-03 15:50:00,162.45,162.53,162.1,162.23,142480.0,159.0107,159.089,158.6681,158.7954,142480.0
2024-01-03 15:55:00,162.21,162.38,162.01,162.09,200503.0,158.7758,158.9422,158.58,158.6583,200503.0
2024-01-04 09:30:00,162.85,163.19,162.28,163.17,80861.0,159.4022,159.735,158.8443,159.7155,80861.0
2024-01-04 09:35:00,163.2,163.57,162.76,163.12,37876.0,159.7448,160.107,159.3141,159.6665,37876.0
2024-01-04 09:40:00,163.17,163.44,162.75,162.79,42783.0,159.7155,159.9797,159.3043,159.3435,42783.0
2024-01-04 09:45:00,162.79,162.85,162.42,162.81,25927.0,159.3435,159.4022,158.9813,159.3631,25927.0
2024-01-04 09:50:00,162.78,162.94,162.56,162.81,19816.0,159.3337,159.4903,159.1184,159.3631,19816.0
2024-01-04 09:55:00,162.81,163.11,162.73,162.82,18794.0,159.3631,159.6567,159.2848,159.3729,18794.0
2024-01-04 10:00:00,162.86,163.06,162.67,162.81,23775.0,159.412,159.6078,159.226,159.3631,23775.0
2024-01-04 10:05:00,162.81,162.86,162.45,162.57,33834.0,159.3631,159.412,159.0107,159.1282,33834.0
2024-01-04 10:10:00,162.51,162.54,162.38,162.45,55484.0,159.0694,159.0988,158.9422,159.0107,55484.0
2024-01-04 10:15:00,162.48,162.48,162.18,162.31,15289.0,159.0401,159.0401,158.7464,158.8737,15289.0
2024-01-04 10:20:00,162.37,162.5,162.35,162.37,46032.0,158.9324,159.0596,158.9128,158.9324,46032.0
2024-01-04 10:25:00,162.43,162.5,162.3,162.3,27120.0,158.9911,159.0596,158.8639,158.8639,27120.0
2024-01-04 10:30:00,162.28,162.56,162.28,162.51,35573.0,158.8443,159.1184,158.8443,159.0694,35573.0
2024-01-04 10:35:00,162.49,162.53,162.39,162.46,21809.0,159.0499,159.089,158.952,159.0205,21809.0
2024-01-04 10:40:00,162.47,162.56,162.42,162.52,56227.0,159.0303,159.1184,158.9813,159.0792,56227.0
2024-01-04 10:45:00,162.51,162.92,162.46,162.92,29589.0,159.0694,159.4707,159.0205,159.4707,29589.0
2024-01-04 10:50:00,162.92,162.96,162.59,162.6,18401.0,159.4707,159.5099,159.1477,159.1575,18401.0
2024-01-04 10:55:00,162.62,162.75,162.53,162.7,18093.0,159.1771,159.3043,159.089,159.2554,18093.0
2024-01-04 11:00:00,162.69,162.73,162.57,162.58,15878.0,159.2456,159.2848,159.1282,159.1379,15878.0
2024-01-04 11:05:00,162.59,162.68,162.5,162.63,18561.0,159.1477,159.2358,159.0596,159.1869,18561.0
2024-01-04 11:10:00,162.63,162.86,162.61,162.68,17520.0,159.1869,159.412,159.1673,159.2358,17520.0
2024-01-04 11:15:00,162.67,162.78,162.65,162.77,10568.0,159.226,159.3337,159.2065,159.3239,10568.0
2024-01-04 11:20:00,162.75,162.87,162.71,162.86,10364.0,159.3043,159.4218,159.2652,159.412,10364.0
2024-01-04 11:25:00,162.87,162.87,162.62,162.65,11575.0,159.4218,159.4218,159.1771,159.2065,11575.0
2024-01-04 11:30:00,162.66,162.72,162.51,162.71,16419.0,159.2163,159.275,159.0694,159.2652,16419.0
2024-01-04 11:35:00,162.68,162.74,162.64,162.69,13161.0,159.2358,159.2946,159.1967,159.2456,13161.0
2024-01-04 11:40:00,162.68,162.74,162.55,162.61,13482.0,159.2358,159.2946,159.1086,159.1673,13482.0
2024-01-04 11:45:00,162.61,162.7,162.47,162.68,18474.0,159.1673,159.2554,159.0303,159.2358,18474.0
2024-01-04 11:50:00,162.7,162.72,162.48,162.66,20179.0,159.2554,159.275,159.0401,159.2163,20179.0
2024-01-04 11:55:00,162.67,162.74,162.59,162.61,16931.0,159.226,159.2946,159.1477,159.1673,16931.0
2024-01-04 12:00:00,162.6,162.71,162.58,162.71,13462.0,159.1575,159.2652,159.1379,159.2652,13462.0
2024-01-04 12:05:00,162.73,162.75,162.61,162.66,11896.0,159.2848,159.3043,159.1673,159.2163,11896.0
2024-01-04 12:10:00,162.66,162.68,162.49,162.57,14408.0,159.2163,159.2358,159.0499,159.1282,14408.0
2024-01-04 12:15:00,162.57,162.63,162.51,162.62,16845.0,159.1282,159.1869,159.0694,159.1771,16845.0
2024-01-04 12:20:00,162.63,162.71,162.53,162.66,34250.0,159.1869,159.2652,159.089,159.2163,34250.0
2024-01-04 12:25:00,162.65,162.8,162.59,162.8,32942.0,159.2065,159.3533,159.1477,159.3533,32942.0
2024-01-04 12:30:00,162.78,162.85,162.65,162.81,9976.0,159.3337,159.4022,159.2065,159.3631,9976.0
2024-01-04 12:35:00,162.8,162.82,162.63,162.78,12091.0,159.3533,159.3729,159.1869,159.3337,12091.0
2024-01-04 12:40:00,162.75,162.75,162.65,162.66,10845.0,159.3043,159.3043,159.2065,159.2163,10845.0
2024-01-04 12:45:00,162.67,162.75,162.55,162.75,16092.0,159.226,159.3043,159.1086,159.3043,16092.0
2024-01-04 12:50:00,162.77,162.78,162.69,162.7,9912.0,159.3239,159.3337,159.2456,159.2554,9912.0
2024-01-04 12:55:00,162.69,162.82,162.66,162.79,9303.0,159.2456,159.3729,159.2163,159.3435,9303.0
2024-01-04 13:00:00,162.75,162.81,162.66,162.78,11832.0,159.3043,159.3631,159.2163,159.3337,11832.0
2024-01-04 13:05:00,162.78,162.78,162.67,162.7,8744.0,159.3337,159.3337,159.226,159.2554,8744.0
2024-01-04 13:10:00,162.7,162.8,162.65,162.78,11621.0,159.2554,159.3533,159.2065,159.3337,11621.0
2024-01-04 13:15:00,162.78,162.79,162.68,162.76,10668.0,159.3337,159.3435,159.2358,159.3141,10668.0
2024-01-04 13:20:00,162.75,162.9,162.74,162.87,14276.0,159.3043,159.4512,159.2946,159.4218,14276.0
2024-01-04 13:25:00,162.88,162.97,162.87,162.88,10319.0,159.4316,159.5197,159.4218,159.4316,10319.0
2024-01-04 13:30:00,162.88,162.89,162.77,162.81,6378.0,159.4316,159.4414,159.3239,159.3631,6378.0
2024-01-04 13:35:00,162.81,162.82,162.68,162.75,8532.0,159.3631,159.3729,159.2358,159.3043,8532.0
2024-01-04 13:40:00,162.75,162.79,162.74,162.74,5337.0,159.3043,159.3435,159.2946,159.2946,5337.0
2024-01-04 13:45:00,162.75,162.79,162.73,162.78,8768.0,159.3043,159.3435,159.2848,159.3337,8768.0
2024-01-04 13:50:00,162.8,162.84,162.74,162.77,16574.0,159.3533,159.3924,159.2946,159.3239,16574.0
2024-01-04 13:55:00,162.77,162.82,162.67,162.74,9519.0,159.3239,159.3729,159.226,159.2946,9519.0
2024-01-04 14:00:00,162.73,162.78,162.65,162.69,7209.0,159.2848,159.3337,159.2065,159.2456,7209.0
2024-01-04 14:05:00,162.68,162.76,162.66,162.72,9794.0,159.2358,159.3141,159.2163,159.275,9794.0
2024-01-04 14:10:00,162.71,162.76,162.67,162.74,9615.0,159.2652,159.3141,159.226,159.2946,9615.0
2024-01-04 14:15:00,162.75,162.82,162.72,162.75,26452.0,159.3043,159.3729,159.275,159.3043,26452.0
2024-01-04 14:20:00,162.76,162.8,162.7,162.71,13736.0,159.3141,159.3533,159.2554,159.2652,13736.0
2024-01-04 14:25:00,162.72,162.77,162.69,162.75,9615.0,159.275,159.3239,159.2456,159.3043,9615.0
2024-01-04 14:30:00,162.74,162.78,162.63,162.65,18439.0,159.2946,159.3337,159.1869,159.2065,18439.0
2024-01-04 14:35:00,162.63,162.63,162.56,162.62,7286.0,159.1869,159.1869,159.1184,159.1771,7286.0
2024-01-04 14:40:00,162.61,162.7,162.58,162.64,15639.0,159.1673,159.2554,159.1379,159.1967,15639.0
2024-01-04 14:45:00,162.64,162.72,162.62,162.72,10170.0,159.1967,159.275,159.1771,159.275,10170.0
2024-01-04 14:50:00,162.76,162.8,162.71,162.72,11116.0,159.3141,159.3533,159.2652,159.275,11116.0
2024-01-04 14:55:00,162.7,162.72,162.64,162.68,14098.0,159.2554,159.275,159.1967,159.2358,14098.0
2024-01-04 15:00:00,162.67,162.72,162.54,162.58,21260.0,159.226,159.275,159.0988,159.1379,21260.0
2024-01-04 15:05:00,162.6,162.7,162.58,162.63,15870.0,159.1575,159.2554,159.1379,159.1869,15870.0
2024-01-04 15:10:00,162.63,162.7,162.61,162.61,24408.0,159.1869,159.2554,159.1673,159.1673,24408.0
2024-01-04 15:15:00,162.61,162.64,162.5,162.58,30448.0,159.1673,159.1967,159.0596,159.1379,30448.0
2024-01-04 15:20:00,162.58,162.7,162.56,162.7,40049.0,159.1379,159.2554,159.1184,159.2554,40049.0
2024-01-04 15:25:00,162.71,162.71,162.64,162.67,19381.0,159.2652,159.2652,159.1967,159.226,19381.0
2024-01-04 15:30:00,162.68,162.74,162.62,162.7,34602.0,159.2358,159.2946,159.1771,159.2554,34602.0
2024-01-04 15:35:00,162.7,162.8,162.67,162.74,17790.0,159.2554,159.3533,159.226,159.2946,17790.0
2024-01-04 15:40:00,162.75,162.78,162.61,162.68,30993.0,159.3043,159.3337,159.1673,159.2358,30993.0
2024-01-04 15:45:00,162.67,162.78,162.67,162.72,43967.0,159.226,159.3337,159.226,159.275,43967.0
2024-01-04 15:50:00,162.72,162.72,162.34,162.49,84200.0,159.275,159.275,158.903,159.0499,84200.0
2024-01-04 15:55:00,162.48,162.53,162.28,162.29,229006.0,159.0401,159.089,158.8443,158.8541,229006.0
2024-01-05 09:30:00,162.4,162.49,161.74,162.0,67046.0,158.9618,159.0499,158.3157,158.5702,67046.0
2024-01-05 09:35:00,162.03,162.61,161.91,162.42,27286.0,158.5996,159.1673,158.4821,158.9813,27286.0
2024-01-05 09:40:00,162.47,162.47,162.07,162.17,25344.0,159.0303,159.0303,158.6387,158.7366,25344.0
2024-01-05 09:45:00,162.19,162.29,162.07,162.24,42205.0,158.7562,158.8541,158.6387,158.8051,42205.0
2024-01-05 09:50:00,162.25,162.25,162.04,162.08,43454.0,158.8149,158.8149,158.6094,158.6485,43454.0
2024-01-05 09:55:00,162.07,162.22,161.98,162.21,31399.0,158.6387,158.7856,158.5506,158.7758,31399.0
2024-01-05 10:00:00,162.21,162.24,161.98,162.14,108864.0,158.7758,158.8051,158.5506,158.7073,108864.0
2024-01-05 10:05:00,162.16,162.19,162.04,162.09,38817.0,158.7268,158.7562,158.6094,158.6583,38817.0
2024-01-05 10:10:00,162.09,162.11,161.89,161.94,48478.0,158.6583,158.6779,158.4626,158.5115,48478.0
2024-01-05 10:15:00,161.95,162.09,161.83,162.08,42430.0,158.5213,158.6583,158.4038,158.6485,42430.0
2024-01-05 10:20:00,162.09,162.21,161.99,162.2,45065.0,158.6583,158.7758,158.5604,158.766,45065.0
2024-01-05 10:25:00,162.2,162.49,162.18,162.47,27332.0,158.766,159.0499,158.7464,159.0303,27332.0
2024-01-05 10:30:00,162.51,162.87,162.47,162.82,14183.0,159.0694,159.4218,159.0303,159.3729,14183.0
2024-01-05 10:35:00,162.81,162.81,162.46,162.57,20501.0,159.3631,159.3631,159.0205,159.1282,20501.0
2024-01-05 10:40:00,162.58,162.66,162.5,162.56,12909.0,159.1379,159.2163,159.0596,159.1184,12909.0
2024-01-05 10:45:00,162.56,162.57,162.41,162.45,22631.0,159.1184,159.1282,158.9715,159.0107,22631.0
2024-01-05 10:50:00,162.43,162.62,162.43,162.59,12642.0,158.9911,159.1771,158.9911,159.1477,12642.0
2024-01-05 10:55:00,162.6,162.68,162.51,162.55,13526.0,159.1575,159.2358,159.0694,159.1086,13526.0
2024-01-05 11:00:00,162.54,162.76,162.53,162.69,18786.0,159.0988,159.3141,159.089,159.2456,18786.0
2024-01-05 11:05:00,162.73,162.87,162.71,162.84,19871.0,159.2848,159.4218,159.2652,159.3924,19871.0
2024-01-05 11:10:00,162.83,162.97,162.75,162.93,16467.0,159.3827,159.5197,159.3043,159.4805,16467.0
2024-01-05 11:15:00,162.93,162.97,162.69,162.72,19531.0,159.4805,159.5197,159.2456,159.275,19531.0
2024-01-05 11:20:00,162.72,162.83,162.64,162.75,13503.0,159.275,159.3827,159.1967,159.3043,13503.0
2024-01-05 11:25:00,162.75,162.83,162.68,162.73,18561.0,159.3043,159.3827,159.2358,159.2848,18561.0
2024-01-05 11:30:00,162.73,162.86,162.71,162.77,24858.0,159.2848,159.412,159.2652,159.3239,24858.0
2024-01-05 11:35:00,162.77,162.79,162.69,162.71,9323.0,159.3239,159.3435,159.2456,159.2652,9323.0
2024-01-05 11:40:00,162.71,162.75,162.65,162.65,10383.0,159.2652,159.3043,159.2065,159.2065,10383.0
2024-01-05 11:45:00,162.66,162.71,162.59,162.61,16950.0,159.2163,159.2652,159.1477,159.1673,16950.0
2024-01-05 11:50:00,162.61,162.61,162.44,162.57,19466.0,159.1673,159.1673,159.0009,159.1282,19466.0
2024-01-05 11:55:00,162.55,162.7,162.52,162.65,17300.0,159.1086,159.2554,159.0792,159.2065,17300.0
2024-01-05 12:00:00,162.66,162.74,162.48,162.53,19249.0,159.2163,159.2946,159.0401,159.089,19249.0
2024-01-05 12:05:00,162.5,162.55,162.25,162.29,25180.0,159.0596,159.1086,158.8149,158.8541,25180.0
2024-01-05 12:10:00,162.29,162.35,162.16,162.27,59984.0,158.8541,158.9128,158.7268,158.8345,59984.0
2024-01-05 12:15:00,162.25,162.32,162.22,162.31,14311.0,158.8149,158.8835,158.7856,158.8737,14311.0
2024-01-05 12:20:00,162.32,162.33,162.23,162.25,31093.0,158.8835,158.8932,158.7954,158.8149,31093.0
2024-01-05 12:25:00,162.29,162.32,162.18,162.25,54718.0,158.8541,158.8835,158.7464,158.8149,54718.0
2024-01-05 12:30:00,162.24,162.4,162.2,162.39,52159.0,158.8051,158.9618,158.766,158.952,52159.0
2024-01-05 12:35:00,162.39,162.52,162.38,162.4,22106.0,158.952,159.0792,158.9422,158.9618,22106.0
2024-01-05 12:40:00,162.39,162.51,162.33,162.41,24364.0,158.952,159.0694,158.8932,158.9715,24364.0
2024-01-05 12:45:00,162.43,162.44,162.35,162.35,10626.0,158.9911,159.0009,158.9128,158.9128,10626.0
2024-01-05 12:50:00,162.36,162.39,162.29,162.31,10200.0,158.9226,158.952,158.8541,158.8737,10200.0
2024-01-05 12:55:00,162.3,162.42,162.3,162.42,22799.0,158.8639,158.9813,158.8639,158.9813,22799.0
2024-01-05 13:00:00,162.41,162.46,162.3,162.35,16236.0,158.9715,159.0205,158.8639,158.9128,16236.0
2024-01-05 13:05:00,162.35,162.37,162.26,162.28,11569.0,158.9128,158.9324,158.8247,158.8443,11569.0
2024-01-05 13:10:00,162.3,162.33,162.21,162.28,10166.0,158.8639,158.8932,158.7758,158.8443,10166.0
2024-01-05 13:15:00,162.27,162.31,162.21,162.24,15794.0,158.8345,158.8737,158.7758,158.8051,15794.0
2024-01-05 13:20:00,162.27,162.44,162.22,162.44,23267.0,158.8345,159.0009,158.7856,159.0009,23267.0
2024-01-05 13:25:00,162.47,162.53,162.34,162.5,30940.0,159.0303,159.089,158.903,159.0596,30940.0
2024-01-05 13:30:00,162.56,162.64,162.51,162.57,13484.0,159.1184,159.1967,159.0694,159.1282,13484.0
2024-01-05 13:35:00,162.55,162.69,162.48,162.61,11979.0,159.1086,159.2456,159.0401,159.1673,11979.0
2024-01-05 13:40:00,162.61,162.69,162.57,162.62,13197.0,159.1673,159.2456,159.1282,159.1771,13197.0
2024-01-05 13:45:00,162.62,162.7,162.61,162.67,22235.0,159.1771,159.2554,159.1673,159.226,22235.0
2024-01-05 13:50:00,162.7,162.78,162.64,162.72,26625.0,159.2554,159.3337,159.1967,159.275,26625.0
2024-01-05 13:55:00,162.73,162.78,162.73,162.74,16735.0,159.2848,159.3337,159.2848,159.2946,16735.0
2024-01-05 14:00:00,162.75,162.82,162.7,162.82,23894.0,159.3043,159.3729,159.2554,159.3729,23894.0
2024-01-05 14:05:00,162.81,162.87,162.78,162.85,16576.0,159.3631,159.4218,159.3337,159.4022,16576.0
2024-01-05 14:10:00,162.87,162.94,162.79,162.83,34510.0,159.4218,159.4903,159.3435,159.3827,34510.0
2024-01-05 14:15:00,162.84,162.9,162.61,162.7,51633.0,159.3924,159.4512,159.1673,159.2554,51633.0
2024-01-05 14:20:00,162.7,162.85,162.69,162.85,19124.0,159.2554,159.4022,159.2456,159.4022,19124.0
2024-01-05 14:25:00,162.87,162.96,162.85,162.92,19835.0,159.4218,159.5099,159.4022,159.4707,19835.0
2024-01-05 14:30:00,162.94,163.04,162.92,163.03,21267.0,159.4903,159.5882,159.4707,159.5784,21267.0
2024-01-05 14:35:00,163.03,163.2,163.03,163.1,24479.0,159.5784,159.7448,159.5784,159.6469,24479.0
2024-01-05 14:40:00,163.1,163.18,163.05,163.16,46288.0,159.6469,159.7252,159.598,159.7057,46288.0
2024-01-05 14:45:00,163.16,163.17,162.98,163.0,39923.0,159.7057,159.7155,159.5295,159.5491,39923.0
2024-01-05 14:50:00,162.99,163.1,162.9,163.09,25759.0,159.5393,159.6469,159.4512,159.6371,25759.0
2024-01-05 14:55:00,163.11,163.16,163.06,163.07,26633.0,159.6567,159.7057,159.6078,159.6176,26633.0
2024-01-05 15:00:00,163.08,163.17,163.05,163.14,20470.0,159.6274,159.7155,159.598,159.6861,20470.0
2024-01-05 15:05:00,163.16,163.18,163.06,163.15,19731.0,159.7057,159.7252,159.6078,159.6959,19731.0
2024-01-05 15:10:00,163.15,163.17,162.98,163.01,12500.0,159.6959,159.7155,159.5295,159.5588,12500.0
2024-01-05 15:15:00,163.0,163.05,162.94,162.96,22578.0,159.5491,159.598,159.4903,159.5099,22578.0
2024-01-05 15:20:00,162.94,163.07,162.94,163.06,17201.0,159.4903,159.6176,159.4903,159.6078,17201.0
2024-01-05 15:25:00,163.06,163.16,163.03,163.16,30097.0,159.6078,159.7057,159.5784,159.7057,30097.0
2024-01-05 15:30:00,163.15,163.2,163.05,163.16,43311.0,159.6959,159.7448,159.598,159.7057,43311.0
2024-01-05 15:35:00,163.18,163.3,163.17,163.21,58185.0,159.7252,159.8427,159.7155,159.7546,58185.0
2024-01-05 15:40:00,163.23,163.33,163.22,163.33,36732.0,159.7742,159.8721,159.7644,159.8721,36732.0
2024-01-05 15:45:00,163.35,163.45,163.21,163.44,53514.0,159.8916,159.9895,159.7546,159.9797,53514.0
2024-01-05 15:50:00,163.43,163.43,163.1,163.31,78610.0,159.97,159.97,159.6469,159.8525,78610.0
2024-01-05 15:55:00,163.31,163.45,163.19,163.36,222284.0,159.8525,159.9895,159.735,159.9014,222284.0
2024-01-08 09:30:00,163.47,163.99,163.43,163.63,59910.0,160.0091,160.5181,159.97,160.1657,59910.0
2024-01-08 09:35:00,163.71,163.94,163.47,163.62,17787.0,160.244,160.4692,160.0091,160.1559,17787.0
2024-01-08 09:40:00,163.67,163.67,162.95,163.12,21263.0,160.2049,160.2049,159.5001,159.6665,21263.0
2024-01-08 09:45:00,163.08,163.1,162.55,162.69,54371.0,159.6274,159.6469,159.1086,159.2456,54371.0
2024-01-08 09:50:00,162.67,162.77,162.32,162.51,28664.0,159.226,159.3239,158.8835,159.0694,28664.0
2024-01-08 09:55:00,162.51,162.57,162.34,162.53,37570.0,159.0694,159.1282,158.903,159.089,37570.0
2024-01-08 10:00:00,162.54,162.64,162.32,162.64,32014.0,159.0988,159.1967,158.8835,159.1967,32014.0
2024-01-08 10:05:00,162.63,162.7,162.47,162.53,20186.0,159.1869,159.2554,159.0303,159.089,20186.0
2024-01-08 10:10:00,162.55,162.77,162.49,162.77,25673.0,159.1086,159.3239,159.0499,159.3239,25673.0
2024-01-08 10:15:00,162.72,162.85,162.64,162.75,22425.0,159.275,159.4022,159.1967,159.3043,22425.0
2024-01-08 10:20:00,162.76,162.76,162.64,162.69,20431.0,159.3141,159.3141,159.1967,159.2456,20431.0
2024-01-08 10:25:00,162.69,162.88,162.68,162.86,14500.0,159.2456,159.4316,159.2358,159.412,14500.0
2024-01-08 10:30:00,162.88,163.2,162.88,163.19,16523.0,159.4316,159.7448,159.4316,159.735,16523.0
2024-01-08 10:35:00,163.19,163.2,162.99,163.03,18719.0,159.735,159.7448,159.5393,159.5784,18719.0
2024-01-08 10:40:00,163.03,163.28,163.02,163.25,15800.0,159.5784,159.8231,159.5686,159.7938,15800.0
2024-01-08 10:45:00,163.24,163.24,163.08,163.19,14928.0,159.784,159.784,159.6274,159.735,14928.0
2024-01-08 10:50:00,163.2,163.2,162.71,162.75,22203.0,159.7448,159.7448,159.2652,159.3043,22203.0
2024-01-08 10:55:00,162.75,162.96,162.75,162.9,46992.0,159.3043,159.5099,159.3043,159.4512,46992.0
2024-01-08 11:00:00,162.93,162.96,162.8,162.8,21173.0,159.4805,159.5099,159.3533,159.3533,21173.0
2024-01-08 11:05:00,162.79,162.85,162.65,162.69,35953.0,159.3435,159.4022,159.2065,159.2456,35953.0
2024-01-08 11:10:00,162.7,162.8,162.39,162.6,35919.0,159.2554,159.3533,158.952,159.1575,35919.0
2024-01-08 11:15:00,162.59,162.7,162.52,162.68,15384.0,159.1477,159.2554,159.0792,159.2358,15384.0
2024-01-08 11:20:00,162.68,162.84,162.68,162.84,16807.0,159.2358,159.3924,159.2358,159.3924,16807.0
2024-01-08 11:25:00,162.84,162.92,162.8,162.8,12188.0,159.3924,159.4707,159.3533,159.3533,12188.0
2024-01-08 11:30:00,162.82,162.84,162.73,162.73,9147.0,159.3729,159.3924,159.2848,159.2848,9147.0
2024-01-08 11:35:00,162.74,162.87,162.72,162.75,18136.0,159.2946,159.4218,159.275,159.3043,18136.0
2024-01-08 11:40:00,162.74,162.81,162.66,162.8,27130.0,159.2946,159.3631,159.2163,159.3533,27130.0
2024-01-08 11:45:00,162.79,162.83,162.74,162.77,17656.0,159.3435,159.3827,159.2946,159.3239,17656.0
2024-01-08 11:50:00,162.76,162.79,162.68,162.78,23495.0,159.3141,159.3435,159.2358,159.3337,23495.0
2024-01-08 11:55:00,162.75,162.92,162.74,162.92,15630.0,159.3043,159.4707,159.2946,159.4707,15630.0
2024-01-08 12:00:00,162.89,162.94,162.76,162.86,16539.0,159.4414,159.4903,159.3141,159.412,16539.0
2024-01-08 12:05:00,162.86,162.89,162.8,162.82,9803.0,159.412,159.4414,159.3533,159.3729,9803.0
2024-01-08 12:10:00,162.81,162.82,162.77,162.81,8522.0,159.3631,159.3729,159.3239,159.3631,8522.0
2024-01-08 12:15:00,162.8,162.86,162.76,162.82,11926.0,159.3533,159.412,159.3141,159.3729,11926.0
2024-01-08 12:20:00,162.82,162.89,162.74,162.81,16529.0,159.3729,159.4414,159.2946,159.3631,16529.0
2024-01-08 12:25:00,162.82,162.87,162.79,162.82,14284.0,159.3729,159.4218,159.3435,159.3729,14284.0
2024-01-08 12:30:00,162.81,162.89,162.77,162.89,10157.0,159.3631,159.4414,159.3239,159.4414,10157.0
2024-01-08 12:35:00,162.88,162.93,162.85,162.93,5223.0,159.4316,159.4805,159.4022,159.4805,5223.0
2024-01-08 12:40:00,162.94,162.95,162.91,162.92,5969.0,159.4903,159.5001,159.461,159.4707,5969.0
2024-01-08 12:45:00,162.93,162.97,162.92,162.97,10887.0,159.4805,159.5197,159.4707,159.5197,10887.0
2024-01-08 12:50:00,162.98,163.14,162.98,163.14,9942.0,159.5295,159.6861,159.5295,159.6861,9942.0
2024-01-08 12:55:00,163.14,163.42,163.13,163.42,15232.0,159.6861,159.9602,159.6763,159.9602,15232.0
2024-01-08 13:00:00,163.41,163.45,163.33,163.42,16512.0,159.9504,159.9895,159.8721,159.9602,16512.0
2024-01-08 13:05:00,163.42,163.52,163.31,163.36,12576.0,159.9602,160.058,159.8525,159.9014,12576.0
2024-01-08 13:10:00,163.34,163.39,163.25,163.32,21046.0,159.8819,159.9308,159.7938,159.8623,21046.0
2024-01-08 13:15:00,163.32,163.4,163.31,163.37,16839.0,159.8623,159.9406,159.8525,159.9112,16839.0
2024-01-08 13:20:00,163.36,163.44,163.31,163.31,14543.0,159.9014,159.9797,159.8525,159.8525,14543.0
2024-01-08 13:25:00,163.31,163.38,163.26,163.34,13588.0,159.8525,159.921,159.8035,159.8819,13588.0
2024-01-08 13:30:00,163.36,163.45,163.35,163.43,16407.0,159.9014,159.9895,159.8916,159.97,16407.0
2024-01-08 13:35:00,163.43,163.45,163.25,163.25,23935.0,159.97,159.9895,159.7938,159.7938,23935.0
2024-01-08 13:40:00,163.26,163.4,163.25,163.3,31581.0,159.8035,159.9406,159.7938,159.8427,31581.0
2024-01-08 13:45:00,163.29,163.36,163.08,163.16,53970.0,159.8329,159.9014,159.6274,159.7057,53970.0
2024-01-08 13:50:00,163.15,163.15,163.02,163.02,26151.0,159.6959,159.6959,159.5686,159.5686,26151.0
2024-01-08 13:55:00,163.02,163.04,162.94,163.04,28064.0,159.5686,159.5882,159.4903,159.5882,28064.0
2024-01-08 14:00:00,163.04,163.05,162.76,162.78,41333.0,159.5882,159.598,159.3141,159.3337,41333.0
2024-01-08 14:05:00,162.78,162.84,162.72,162.82,34836.0,159.3337,159.3924,159.275,159.3729,34836.0
2024-01-08 14:10:00,162.83,162.97,162.83,162.87,36365.0,159.3827,159.5197,159.3827,159.4218,36365.0
2024-01-08 14:15:00,162.87,163.07,162.86,163.07,38180.0,159.4218,159.6176,159.412,159.6176,38180.0
2024-01-08 14:20:00,163.06,163.12,162.98,163.1,29083.0,159.6078,159.6665,159.5295,159.6469,29083.0
2024-01-08 14:25:00,163.07,163.16,163.02,163.03,24350.0,159.6176,159.7057,159.5686,159.5784,24350.0
2024-01-08 14:30:00,163.04,163.24,163.04,163.09,24980.0,159.5882,159.784,159.5882,159.6371,24980.0
2024-01-08 14:35:00,163.1,163.25,163.07,163.25,18173.0,159.6469,159.7938,159.6176,159.7938,18173.0
2024-01-08 14:40:00,163.25,163.26,163.17,163.21,16628.0,159.7938,159.8035,159.7155,159.7546,16628.0
2024-01-08 14:45:00,163.21,163.47,163.2,163.46,26957.0,159.7546,160.0091,159.7448,159.9993,26957.0
2024-01-08 14:50:00,163.46,163.5,163.39,163.41,19522.0,159.9993,160.0385,159.9308,159.9504,19522.0
2024-01-08 14:55:00,163.42,163.52,163.41,163.5,22945.0,159.9602,160.058,159.9504,160.0385,22945.0
2024-01-08 15:00:00,163.5,163.59,163.48,163.58,24675.0,160.0385,160.1266,160.0189,160.1168,24675.0
2024-01-08 15:05:00,163.56,163.56,163.38,163.45,31727.0,160.0972,160.0972,159.921,159.9895,31727.0
2024-01-08 15:10:00,163.45,163.52,163.36,163.51,29155.0,159.9895,160.058,159.9014,160.0483,29155.0
2024-01-08 15:15:00,163.51,163.59,163.5,163.55,20985.0,160.0483,160.1266,160.0385,160.0874,20985.0
2024-01-08 15:20:00,163.56,163.78,163.56,163.76,34292.0,160.0972,160.3125,160.0972,160.293,34292.0
2024-01-08 15:25:00,163.76,163.77,163.55,163.55,24278.0,160.293,160.3028,160.0874,160.0874,24278.0
2024-01-08 15:30:00,163.54,163.65,163.52,163.63,35349.0,160.0776,160.1853,160.058,160.1657,35349.0
2024-01-08 15:35:00,163.62,163.62,163.49,163.61,31490.0,160.1559,160.1559,160.0287,160.1461,31490.0
2024-01-08 15:40:00,163.62,163.73,163.59,163.64,40663.0,160.1559,160.2636,160.1266,160.1755,40663.0
2024-01-08 15:45:00,163.64,163.67,163.49,163.5,50281.0,160.1755,160.2049,160.0287,160.0385,50281.0
2024-01-08 15:50:00,163.52,163.67,163.48,163.52,131084.0,160.058,160.2049,160.0189,160.058,131084.0
2024-01-08 15:55:00,163.52,163.57,163.38,163.4,235475.0,160.058,160.107,159.921,159.9406,235475.0
2024-01-09 09:30:00,163.05,163.05,161.7,162.47,91509.0,159.598,159.598,158.2766,159.0303,91509.0
2024-01-09 09:35:00,162.46,162.69,162.19,162.29,33075.0,159.0205,159.2456,158.7562,158.8541,33075.0
2024-01-09 09:40:00,162.27,162.31,161.98,162.29,34119.0,158.8345,158.8737,158.5506,158.8541,34119.0
2024-01-09 09:45:00,162.3,162.3,161.96,162.09,32045.0,158.8639,158.8639,158.5311,158.6583,32045.0
2024-01-09 09:50:00,162.08,162.25,161.89,162.14,32093.0,158.6485,158.8149,158.4626,158.7073,32093.0
2024-01-09 09:55:00,162.14,162.16,161.82,161.98,37659.0,158.7073,158.7268,158.394,158.5506,37659.0
2024-01-09 10:00:00,162.02,162.29,161.94,162.21,22050.0,158.5898,158.8541,158.5115,158.7758,22050.0
2024-01-09 10:05:00,162.21,162.24,162.04,162.09,34205.0,158.7758,158.8051,158.6094,158.6583,34205.0
2024-01-09 10:10:00,162.06,162.32,162.03,162.31,37235.0,158.629,158.8835,158.5996,158.8737,37235.0
2024-01-09 10:15:00,162.3,162.4,162.29,162.32,21877.0,158.8639,158.9618,158.8541,158.8835,21877.0
2024-01-09 10:20:00,162.3,162.37,162.17,162.29,16161.0,158.8639,158.9324,158.7366,158.8541,16161.0
2024-01-09 10:25:00,162.29,162.31,162.15,162.28,16411.0,158.8541,158.8737,158.717,158.8443,16411.0
2024-01-09 10:30:00,162.3,162.59,162.21,162.55,25322.0,158.8639,159.1477,158.7758,159.1086,25322.0
2024-01-09 10:35:00,162.56,162.57,162.41,162.5,19931.0,159.1184,159.1282,158.9715,159.0596,19931.0
2024-01-09 10:40:00,162.5,162.71,162.42,162.71,15003.0,159.0596,159.2652,158.9813,159.2652,15003.0
2024-01-09 10:45:00,162.72,162.84,162.72,162.76,16336.0,159.275,159.3924,159.275,159.3141,16336.0
2024-01-09 10:50:00,162.77,162.99,162.75,162.82,16947.0,159.3239,159.5393,159.3043,159.3729,16947.0
2024-01-09 10:55:00,162.82,162.85,162.67,162.81,29259.0,159.3729,159.4022,159.226,159.3631,29259.0
2024-01-09 11:00:00,162.78,162.97,162.78,162.89,31767.0,159.3337,159.5197,159.3337,159.4414,31767.0
2024-01-09 11:05:00,162.89,163.01,162.81,162.92,14635.0,159.4414,159.5588,159.3631,159.4707,14635.0
2024-01-09 11:10:00,162.91,162.92,162.8,162.91,11365.0,159.461,159.4707,159.3533,159.461,11365.0
2024-01-09 11:15:00,162.91,163.02,162.79,162.81,23148.0,159.461,159.5686,159.3435,159.3631,23148.0
2024-01-09 11:20:00,162.82,162.94,162.81,162.92,10957.0,159.3729,159.4903,159.3631,159.4707,10957.0
2024-01-09 11:25:00,162.95,162.98,162.8,162.88,12812.0,159.5001,159.5295,159.3533,159.4316,12812.0
2024-01-09 11:30:00,162.89,162.99,162.84,162.97,10513.0,159.4414,159.5393,159.3924,159.5197,10513.0
2024-01-09 11:35:00,162.96,162.96,162.62,162.68,13875.0,159.5099,159.5099,159.1771,159.2358,13875.0
2024-01-09 11:40:00,162.7,162.86,162.63,162.86,19835.0,159.2554,159.412,159.1869,159.412,19835.0
2024-01-09 11:45:00,162.86,163.0,162.84,162.97,21086.0,159.412,159.5491,159.3924,159.5197,21086.0
2024-01-09 11:50:00,162.98,163.01,162.81,162.81,14610.0,159.5295,159.5588,159.3631,159.3631,14610.0
2024-01-09 11:55:00,162.82,163.01,162.81,163.0,17208.0,159.3729,159.5588,159.3631,159.5491,17208.0
2024-01-09 12:00:00,162.99,162.99,162.8,162.85,22394.0,159.5393,159.5393,159.3533,159.4022,22394.0
2024-01-09 12:05:00,162.88,162.99,162.87,162.97,16139.0,159.4316,159.5393,159.4218,159.5197,16139.0
2024-01-09 12:10:00,162.97,163.08,162.96,162.99,18717.0,159.5197,159.6274,159.5099,159.5393,18717.0
2024-01-09 12:15:00,162.99,163.08,162.93,163.05,14909.0,159.5393,159.6274,159.4805,159.598,14909.0
2024-01-09 12:20:00,163.05,163.25,163.03,163.24,9333.0,159.598,159.7938,159.5784,159.784,9333.0
2024-01-09 12:25:00,163.24,163.31,163.21,163.31,28465.0,159.784,159.8525,159.7546,159.8525,28465.0
2024-01-09 12:30:00,163.31,163.45,163.31,163.38,11694.0,159.8525,159.9895,159.8525,159.921,11694.0
2024-01-09 12:35:00,163.39,163.47,163.33,163.46,13197.0,159.9308,160.0091,159.8721,159.9993,13197.0
2024-01-09 12:40:00,163.47,163.59,163.46,163.56,10227.0,160.0091,160.1266,159.9993,160.0972,10227.0
2024-01-09 12:45:00,163.56,163.61,163.42,163.43,19163.0,160.0972,160.1461,159.9602,159.97,19163.0
2024-01-09 12:50:00,163.44,163.55,163.39,163.5,29405.0,159.9797,160.0874,159.9308,160.0385,29405.0
2024-01-09 12:55:00,163.48,163.55,163.4,163.46,15597.0,160.0189,160.0874,159.9406,159.9993,15597.0
2024-01-09 13:00:00,163.48,163.68,163.48,163.64,21736.0,160.0189,160.2147,160.0189,160.1755,21736.0
2024-01-09 13:05:00,163.64,163.64,163.48,163.5,11582.0,160.1755,160.1755,160.0189,160.0385,11582.0
2024-01-09 13:10:00,163.5,163.58,163.46,163.55,22577.0,160.0385,160.1168,159.9993,160.0874,22577.0
2024-01-09 13:15:00,163.55,163.57,163.43,163.44,16475.0,160.0874,160.107,159.97,159.9797,16475.0
2024-01-09 13:20:00,163.44,163.55,163.43,163.5,20089.0,159.9797,160.0874,159.97,160.0385,20089.0
2024-01-09 13:25:00,163.5,163.52,163.39,163.47,12963.0,160.0385,160.058,159.9308,160.0091,12963.0
2024-01-09 13:30:00,163.47,163.47,163.24,163.24,15605.0,160.0091,160.0091,159.784,159.784,15605.0
2024-01-09 13:35:00,163.25,163.33,163.2,163.32,12112.0,159.7938,159.8721,159.7448,159.8623,12112.0
2024-01-09 13:40:00,163.33,163.35,163.24,163.31,9322.0,159.8721,159.8916,159.784,159.8525,9322.0
2024-01-09 13:45:00,163.31,163.57,163.3,163.51,11705.0,159.8525,160.107,159.8427,160.0483,11705.0
2024-01-09 13:50:00,163.52,163.69,163.51,163.59,16723.0,160.058,160.2244,160.0483,160.1266,16723.0
2024-01-09 13:55:00,163.59,163.63,163.57,163.6,9391.0,160.1266,160.1657,160.107,160.1364,9391.0
2024-01-09 14:00:00,163.61,163.74,163.61,163.72,19519.0,160.1461,160.2734,160.1461,160.2538,19519.0
2024-01-09 14:05:00,163.71,163.8,163.65,163.72,24694.0,160.244,160.3321,160.1853,160.2538,24694.0
2024-01-09 14:10:00,163.74,163.75,163.65,163.67,19404.0,160.2734,160.2832,160.1853,160.2049,19404.0
2024-01-09 14:15:00,163.66,163.66,163.53,163.61,15015.0,160.1951,160.1951,160.0678,160.1461,15015.0
2024-01-09 14:20:00,163.61,163.67,163.59,163.67,9277.0,160.1461,160.2049,160.1266,160.2049,9277.0
2024-01-09 14:25:00,163.67,163.74,163.6,163.61,31658.0,160.2049,160.2734,160.1364,160.1461,31658.0
2024-01-09 14:30:00,163.62,163.68,163.5,163.57,32235.0,160.1559,160.2147,160.0385,160.107,32235.0
2024-01-09 14:35:00,163.56,163.62,163.54,163.59,16970.0,160.0972,160.1559,160.0776,160.1266,16970.0
2024-01-09 14:40:00,163.58,163.61,163.51,163.61,15370.0,160.1168,160.1461,160.0483,160.1461,15370.0
2024-01-09 14:45:00,163.62,163.68,163.55,163.68,22449.0,160.1559,160.2147,160.0874,160.2147,22449.0
2024-01-09 14:50:00,163.68,163.74,163.61,163.72,19314.0,160.2147,160.2734,160.1461,160.2538,19314.0
2024-01-09 14:55:00,163.72,163.77,163.66,163.75,13392.0,160.2538,160.3028,160.1951,160.2832,13392.0
2024-01-09 15:00:00,163.75,163.79,163.7,163.75,21340.0,160.2832,160.3223,160.2342,160.2832,21340.0
2024-01-09 15:05:00,163.74,163.75,163.62,163.65,20519.0,160.2734,160.2832,160.1559,160.1853,20519.0
2024-01-09 15:10:00,163.65,163.72,163.62,163.67,43245.0,160.1853,160.2538,160.1559,160.2049,43245.0
2024-01-09 15:15:00,163.66,163.69,163.62,163.69,23044.0,160.1951,160.2244,160.1559,160.2244,23044.0
2024-01-09 15:20:00,163.7,163.8,163.66,163.72,23676.0,160.2342,160.3321,160.1951,160.2538,23676.0
2024-01-09 15:25:00,163.72,163.79,163.68,163.74,25645.0,160.2538,160.3223,160.2147,160.2734,25645.0
2024-01-09 15:30:00,163.74,163.74,163.55,163.56,38088.0,160.2734,160.2734,160.0874,160.0972,38088.0
2024-01-09 15:35:00,163.55,163.61,163.47,163.59,56669.0,160.0874,160.1461,160.0091,160.1266,56669.0
2024-01-09 15:40:00,163.6,163.6,163.42,163.47,34315.0,160.1364,160.1364,159.9602,160.0091,34315.0
2024-01-09 15:45:00,163.45,163.48,163.21,163.27,39937.0,159.9895,160.0189,159.7546,159.8133,39937.0
2024-01-09 15:50:00,163.29,163.38,163.19,163.24,116745.0,159.8329,159.921,159.735,159.784,116745.0
2024-01-09 15:55:00,163.25,163.32,163.02,163.2,240812.0,159.7938,159.8623,159.5686,159.7448,240812.0
2024-01-10 09:30:00,163.2,163.69,162.79,163.18,60503.0,159.7448,160.2244,159.3435,159.7252,60503.0
2024-01-10 09:35:00,163.22,163.52,162.5,162.53,41860.0,159.7644,160.058,159.0596,159.089,41860.0
2024-01-10 09:40:00,162.55,162.7,162.35,162.45,67843.0,159.1086,159.2554,158.9128,159.0107,67843.0
2024-01-10 09:45:00,162.46,162.49,162.19,162.24,41210.0,159.0205,159.0499,158.7562,158.8051,41210.0
2024-01-10 09:50:00,162.2,162.51,162.07,162.11,46115.0,158.766,159.0694,158.6387,158.6779,46115.0
2024-01-10 09:55:00,162.11,162.27,162.11,162.16,23539.0,158.6779,158.8345,158.6779,158.7268,23539.0
2024-01-10 10:00:00,162.17,162.41,162.16,162.23,67297.0,158.7366,158.9715,158.7268,158.7954,67297.0
2024-01-10 10:05:00,162.23,162.26,161.97,162.17,102152.0,158.7954,158.8247,158.5409,158.7366,102152.0
2024-01-10 10:10:00,162.17,162.45,162.08,162.34,26898.0,158.7366,159.0107,158.6485,158.903,26898.0
2024-01-10 10:15:00,162.34,162.34,162.1,162.1,27728.0,158.903,158.903,158.6681,158.6681,27728.0
2024-01-10 10:20:00,162.09,162.24,162.04,162.04,31395.0,158.6583,158.8051,158.6094,158.6094,31395.0
2024-01-10 10:25:00,162.04,162.17,161.93,161.93,43444.0,158.6094,158.7366,158.5017,158.5017,43444.0
2024-01-10 10:30:00,161.94,162.14,161.88,162.07,31438.0,158.5115,158.7073,158.4528,158.6387,31438.0
2024-01-10 10:35:00,162.08,162.26,162.05,162.09,23265.0,158.6485,158.8247,158.6192,158.6583,23265.0
2024-01-10 10:40:00,162.09,162.13,161.99,162.05,22970.0,158.6583,158.6975,158.5604,158.6192,22970.0
2024-01-10 10:45:00,162.06,162.06,161.87,161.93,20467.0,158.629,158.629,158.443,158.5017,20467.0
2024-01-10 10:50:00,161.94,162.12,161.93,162.09,18315.0,158.5115,158.6877,158.5017,158.6583,18315.0
2024-01-10 10:55:00,162.1,162.16,161.98,162.16,32272.0,158.6681,158.7268,158.5506,158.7268,32272.0
2024-01-10 11:00:00,162.17,162.19,161.99,162.01,21317.0,158.7366,158.7562,158.5604,158.58,21317.0
2024-01-10 11:05:00,162.0,162.0,161.81,161.96,21941.0,158.5702,158.5702,158.3842,158.5311,21941.0
2024-01-10 11:10:00,161.97,162.0,161.81,161.82,17882.0,158.5409,158.5702,158.3842,158.394,17882.0
2024-01-10 11:15:00,161.83,162.16,161.82,162.16,13427.0,158.4038,158.7268,158.394,158.7268,13427.0
2024-01-10 11:20:00,162.16,162.16,162.01,162.06,19866.0,158.7268,158.7268,158.58,158.629,19866.0
2024-01-10 11:25:00,162.06,162.09,161.93,161.98,26997.0,158.629,158.6583,158.5017,158.5506,26997.0
2024-01-10 11:30:00,161.99,162.13,161.99,162.09,35121.0,158.5604,158.6975,158.5604,158.6583,35121.0
2024-01-10 11:35:00,162.07,162.38,162.02,162.38,14485.0,158.6387,158.9422,158.5898,158.9422,14485.0
2024-01-10 11:40:00,162.43,162.45,162.27,162.28,19086.0,158.9911,159.0107,158.8345,158.8443,19086.0
2024-01-10 11:45:00,162.27,162.29,162.21,162.24,12478.0,158.8345,158.8541,158.7758,158.8051,12478.0
2024-01-10 11:50:00,162.23,162.23,162.06,162.18,24632.0,158.7954,158.7954,158.629,158.7464,24632.0
2024-01-10 11:55:00,162.17,162.24,162.1,162.24,35325.0,158.7366,158.8051,158.6681,158.8051,35325.0
2024-01-10 12:00:00,162.25,162.41,162.19,162.38,8865.0,158.8149,158.9715,158.7562,158.9422,8865.0
2024-01-10 12:05:00,162.37,162.53,162.34,162.51,10580.0,158.9324,159.089,158.903,159.0694,10580.0
2024-01-10 12:10:00,162.49,162.7,162.4,162.62,13907.0,159.0499,159.2554,158.9618,159.1771,13907.0
2024-01-10 12:15:00,162.63,162.85,162.63,162.84,12169.0,159.1869,159.4022,159.1869,159.3924,12169.0
2024-01-10 12:20:00,162.85,162.86,162.68,162.74,15076.0,159.4022,159.412,159.2358,159.2946,15076.0
2024-01-10 12:25:00,162.75,162.98,162.72,162.96,19365.0,159.3043,159.5295,159.275,159.5099,19365.0
2024-01-10 12:30:00,162.98,163.04,162.93,162.97,13231.0,159.5295,159.5882,159.4805,159.5197,13231.0
2024-01-10 12:35:00,162.97,163.06,162.96,163.03,10400.0,159.5197,159.6078,159.5099,159.5784,10400.0
2024-01-10 12:40:00,163.03,163.07,162.92,162.97,8567.0,159.5784,159.6176,159.4707,159.5197,8567.0
2024-01-10 12:45:00,162.99,163.0,162.91,162.99,7073.0,159.5393,159.5491,159.461,159.5393,7073.0
2024-01-10 12:50:00,162.99,163.0,162.95,163.0,7943.0,159.5393,159.5491,159.5001,159.5491,7943.0
2024-01-10 12:55:00,163.0,163.16,162.97,163.03,19094.0,159.5491,159.7057,159.5197,159.5784,19094.0
2024-01-10 13:00:00,163.02,163.04,162.94,163.0,18547.0,159.5686,159.5882,159.4903,159.5491,18547.0
2024-01-10 13:05:00,162.98,163.02,162.92,163.0,10418.0,159.5295,159.5686,159.4707,159.5491,10418.0
2024-01-10 13:10:00,162.98,162.98,162.72,162.8,17211.0,159.5295,159.5295,159.275,159.3533,17211.0
2024-01-10 13:15:00,162.79,162.87,162.78,162.87,13579.0,159.3435,159.4218,159.3337,159.4218,13579.0
2024-01-10 13:20:00,162.85,162.88,162.82,162.84,11611.0,159.4022,159.4316,159.3729,159.3924,11611.0
2024-01-10 13:25:00,162.84,162.9,162.76,162.89,24082.0,159.3924,159.4512,159.3141,159.4414,24082.0
2024-01-10 13:30:00,162.9,163.0,162.85,163.0,13575.0,159.4512,159.5491,159.4022,159.5491,13575.0
2024-01-10 13:35:00,163.01,163.03,162.97,163.0,6640.0,159.5588,159.5784,159.5197,159.5491,6640.0
2024-01-10 13:40:00,163.01,163.04,162.97,163.03,7665.0,159.5588,159.5882,159.5197,159.5784,7665.0
2024-01-10 13:45:00,163.03,163.03,162.97,163.03,6068.0,159.5784,159.5784,159.5197,159.5784,6068.0
2024-01-10 13:50:00,163.0,163.03,162.96,162.99,5710.0,159.5491,159.5784,159.5099,159.5393,5710.0
2024-01-10 13:55:00,162.99,163.03,162.97,163.01,9470.0,159.5393,159.5784,159.5197,159.5588,9470.0
2024-01-10 14:00:00,163.01,163.04,162.97,163.03,5560.0,159.5588,159.5882,159.5197,159.5784,5560.0
2024-01-10 14:05:00,163.04,163.04,162.97,162.98,11021.0,159.5882,159.5882,159.5197,159.5295,11021.0
2024-01-10 14:10:00,162.97,163.08,162.94,162.97,20414.0,159.5197,159.6274,159.4903,159.5197,20414.0
2024-01-10 14:15:00,163.0,163.02,162.97,162.98,8128.0,159.5491,159.5686,159.5197,159.5295,8128.0
2024-01-10 14:20:00,162.99,163.01,162.96,163.01,11234.0,159.5393,159.5588,159.5099,159.5588,11234.0
2024-01-10 14:25:00,163.02,163.08,163.01,163.03,5783.0,159.5686,159.6274,159.5588,159.5784,5783.0
2024-01-10 14:30:00,163.05,163.09,163.01,163.06,10743.0,159.598,159.6371,159.5588,159.6078,10743.0
2024-01-10 14:35:00,163.06,163.08,163.0,163.08,8841.0,159.6078,159.6274,159.5491,159.6274,8841.0
2024-01-10 14:40:00,163.09,163.16,163.09,163.14,9696.0,159.6371,159.7057,159.6371,159.6861,9696.0
2024-01-10 14:45:00,163.14,163.23,163.13,163.16,13364.0,159.6861,159.7742,159.6763,159.7057,13364.0
2024-01-10 14:50:00,163.17,163.21,163.11,163.13,15140.0,159.7155,159.7546,159.6567,159.6763,15140.0
2024-01-10 14:55:00,163.13,163.27,163.13,163.23,25969.0,159.6763,159.8133,159.6763,159.7742,25969.0
2024-01-10 15:00:00,163.25,163.43,163.25,163.39,23787.0,159.7938,159.97,159.7938,159.9308,23787.0
2024-01-10 15:05:00,163.39,163.54,163.39,163.47,16808.0,159.9308,160.0776,159.9308,160.0091,16808.0
2024-01-10 15:10:00,163.47,163.53,163.31,163.39,27064.0,160.0091,160.0678,159.8525,159.9308,27064.0
2024-01-10 15:15:00,163.39,163.51,163.28,163.46,28995.0,159.9308,160.0483,159.8231,159.9993,28995.0
2024-01-10 15:20:00,163.47,163.47,163.27,163.34,31106.0,160.0091,160.0091,159.8133,159.8819,31106.0
2024-01-10 15:25:00,163.34,163.39,163.28,163.36,49757.0,159.8819,159.9308,159.8231,159.9014,49757.0
2024-01-10 15:30:00,163.34,163.48,163.28,163.44,37251.0,159.8819,160.0189,159.8231,159.9797,37251.0
2024-01-10 15:35:00,163.44,163.46,163.38,163.42,25169.0,159.9797,159.9993,159.921,159.9602,25169.0
2024-01-10 15:40:00,163.43,163.44,163.31,163.36,35792.0,159.97,159.9797,159.8525,159.9014,35792.0
2024-01-10 15:45:00,163.36,163.41,163.25,163.34,41043.0,159.9014,159.9504,159.7938,159.8819,41043.0
2024-01-10 15:50:00,163.33,163.34,163.16,163.26,72624.0,159.8721,159.8819,159.7057,159.8035,72624.0
2024-01-10 15:55:00,163.27,163.33,163.13,163.29,134168.0,159.8133,159.8721,159.6763,159.8329,134168.0
2024-01-11 09:30:00,162.99,163.13,162.42,162.7,61605.0,159.5393,159.6763,158.9813,159.2554,61605.0
2024-01-11 09:35:00,162.7,162.88,162.33,162.75,35576.0,159.2554,159.4316,158.8932,159.3043,35576.0
2024-01-11 09:40:00,162.82,162.84,162.35,162.6,25731.0,159.3729,159.3924,158.9128,159.1575,25731.0
2024-01-11 09:45:00,162.57,162.7,162.34,162.56,26397.0,159.1282,159.2554,158.903,159.1184,26397.0
2024-01-11 09:50:00,162.56,162.67,162.46,162.56,16814.0,159.1184,159.226,159.0205,159.1184,16814.0
2024-01-11 09:55:00,162.55,162.65,162.43,162.55,21693.0,159.1086,159.2065,158.9911,159.1086,21693.0
2024-01-11 10:00:00,162.52,162.6,162.38,162.5,28527.0,159.0792,159.1575,158.9422,159.0596,28527.0
2024-01-11 10:05:00,162.51,162.53,162.32,162.35,36320.0,159.0694,159.089,158.8835,158.9128,36320.0
2024-01-11 10:10:00,162.35,162.37,162.11,162.12,52073.0,158.9128,158.9324,158.6779,158.6877,52073.0
2024-01-11 10:15:00,162.12,162.17,161.91,161.93,30913.0,158.6877,158.7366,158.4821,158.5017,30913.0
2024-01-11 10:20:00,161.94,162.29,161.83,162.17,35348.0,158.5115,158.8541,158.4038,158.7366,35348.0
2024-01-11 10:25:00,162.17,162.27,162.0,162.05,19301.0,158.7366,158.8345,158.5702,158.6192,19301.0
2024-01-11 10:30:00,162.04,162.29,162.02,162.22,49523.0,158.6094,158.8541,158.5898,158.7856,49523.0
2024-01-11 10:35:00,162.23,162.31,162.16,162.28,23186.0,158.7954,158.8737,158.7268,158.8443,23186.0
2024-01-11 10:40:00,162.27,162.6,162.27,162.58,16231.0,158.8345,159.1575,158.8345,159.1379,16231.0
2024-01-11 10:45:00,162.59,162.64,162.45,162.56,14019.0,159.1477,159.1967,159.0107,159.1184,14019.0
2024-01-11 10:50:00,162.58,162.58,162.34,162.48,13627.0,159.1379,159.1379,158.903,159.0401,13627.0
2024-01-11 10:55:00,162.45,162.45,162.29,162.43,13216.0,159.0107,159.0107,158.8541,158.9911,13216.0
2024-01-11 11:00:00,162.5,162.57,162.43,162.49,10240.0,159.0596,159.1282,158.9911,159.0499,10240.0
2024-01-11 11:05:00,162.52,162.56,162.34,162.35,11960.0,159.0792,159.1184,158.903,158.9128,11960.0
2024-01-11 11:10:00,162.38,162.52,162.29,162.29,18760.0,158.9422,159.0792,158.8541,158.8541,18760.0
2024-01-11 11:15:00,162.27,162.58,162.27,162.49,15492.0,158.8345,159.1379,158.8345,159.0499,15492.0
2024-01-11 11:20:00,162.5,162.58,162.43,162.43,14430.0,159.0596,159.1379,158.9911,158.9911,14430.0
2024-01-11 11:25:00,162.42,162.57,162.4,162.54,10935.0,158.9813,159.1282,158.9618,159.0988,10935.0
2024-01-11 11:30:00,162.54,162.55,162.21,162.23,15915.0,159.0988,159.1086,158.7758,158.7954,15915.0
2024-01-11 11:35:00,162.22,162.44,162.21,162.26,26932.0,158.7856,159.0009,158.7758,158.8247,26932.0
2024-01-11 11:40:00,162.29,162.39,162.21,162.36,14628.0,158.8541,158.952,158.7758,158.9226,14628.0
2024-01-11 11:45:00,162.37,162.38,162.25,162.28,13298.0,158.9324,158.9422,158.8149,158.8443,13298.0
2024-01-11 11:50:00,162.27,162.31,162.14,162.18,19105.0,158.8345,158.8737,158.7073,158.7464,19105.0
2024-01-11 11:55:00,162.17,162.23,162.07,162.19,23918.0,158.7366,158.7954,158.6387,158.7562,23918.0
2024-01-11 12:00:00,162.2,162.33,162.18,162.24,18576.0,158.766,158.8932,158.7464,158.8051,18576.0
2024-01-11 12:05:00,162.23,162.28,162.16,162.26,19681.0,158.7954,158.8443,158.7268,158.8247,19681.0
2024-01-11 12:10:00,162.28,162.41,162.19,162.35,15153.0,158.8443,158.9715,158.7562,158.9128,15153.0
2024-01-11 12:15:00,162.37,162.5,162.36,162.45,11381.0,158.9324,159.0596,158.9226,159.0107,11381.0
2024-01-11 12:20:00,162.47,162.52,162.37,162.47,13996.0,159.0303,159.0792,158.9324,159.0303,13996.0
2024-01-11 12:25:00,162.46,162.51,162.42,162.46,12474.0,159.0205,159.0694,158.9813,159.0205,12474.0
2024-01-11 12:30:00,162.49,162.5,162.38,162.45,10226.0,159.0499,159.0596,158.9422,159.0107,10226.0
2024-01-11 12:35:00,162.44,162.52,162.43,162.5,8242.0,159.0009,159.0792,158.9911,159.0596,8242.0
2024-01-11 12:40:00,162.5,162.64,162.5,162.57,7804.0,159.0596,159.1967,159.0596,159.1282,7804.0
2024-01-11 12:45:00,162.57,162.58,162.48,162.49,11457.0,159.1282,159.1379,159.0401,159.0499,11457.0
2024-01-11 12:50:00,162.52,162.64,162.52,162.56,8095.0,159.0792,159.1967,159.0792,159.1184,8095.0
2024-01-11 12:55:00,162.53,162.55,162.4,162.44,13018.0,159.089,159.1086,158.9618,159.0009,13018.0
2024-01-11 13:00:00,162.43,162.63,162.42,162.62,13769.0,158.9911,159.1869,158.9813,159.1771,13769.0
2024-01-11 13:05:00,162.62,162.73,162.55,162.57,27168.0,159.1771,159.2848,159.1086,159.1282,27168.0
2024-01-11 13:10:00,162.57,162.72,162.57,162.71,9707.0,159.1282,159.275,159.1282,159.2652,9707.0
2024-01-11 13:15:00,162.71,162.74,162.62,162.7,12300.0,159.2652,159.2946,159.1771,159.2554,12300.0
2024-01-11 13:20:00,162.68,162.69,162.63,162.66,7617.0,159.2358,159.2456,159.1869,159.2163,7617.0
2024-01-11 13:25:00,162.66,162.69,162.59,162.64,12038.0,159.2163,159.2456,159.1477,159.1967,12038.0
2024-01-11 13:30:00,162.65,162.67,162.56,162.61,9289.0,159.2065,159.226,159.1184,159.1673,9289.0
2024-01-11 13:35:00,162.64,162.7,162.58,162.6,7521.0,159.1967,159.2554,159.1379,159.1575,7521.0
2024-01-11 13:40:00,162.59,162.59,162.49,162.49,8315.0,159.1477,159.1477,159.0499,159.0499,8315.0
2024-01-11 13:45:00,162.49,162.56,162.46,162.55,7110.0,159.0499,159.1184,159.0205,159.1086,7110.0
2024-01-11 13:50:00,162.56,162.59,162.48,162.48,16402.0,159.1184,159.1477,159.0401,159.0401,16402.0
2024-01-11 13:55:00,162.47,162.65,162.46,162.65,14411.0,159.0303,159.2065,159.0205,159.2065,14411.0
2024-01-11 14:00:00,162.68,162.88,162.62,162.81,11949.0,159.2358,159.4316,159.1771,159.3631,11949.0
2024-01-11 14:05:00,162.81,162.82,162.63,162.63,8739.0,159.3631,159.3729,159.1869,159.1869,8739.0
2024-01-11 14:10:00,162.61,162.79,162.61,162.75,14007.0,159.1673,159.3435,159.1673,159.3043,14007.0
2024-01-11 14:15:00,162.73,162.77,162.65,162.68,14580.0,159.2848,159.3239,159.2065,159.2358,14580.0
2024-01-11 14:20:00,162.68,162.75,162.65,162.75,12997.0,159.2358,159.3043,159.2065,159.3043,12997.0
2024-01-11 14:25:00,162.73,162.78,162.66,162.72,18596.0,159.2848,159.3337,159.2163,159.275,18596.0
2024-01-11 14:30:00,162.72,162.82,162.68,162.79,18817.0,159.275,159.3729,159.2358,159.3435,18817.0
2024-01-11 14:35:00,162.8,162.87,162.79,162.86,10914.0,159.3533,159.4218,159.3435,159.412,10914.0
2024-01-11 14:40:00,162.85,162.86,162.72,162.8,10165.0,159.4022,159.412,159.275,159.3533,10165.0
2024-01-11 14:45:00,162.8,162.84,162.78,162.8,11631.0,159.3533,159.3924,159.3337,159.3533,11631.0
2024-01-11 14:50:00,162.82,162.83,162.79,162.82,13565.0,159.3729,159.3827,159.3435,159.3729,13565.0
2024-01-11 14:55:00,162.82,162.83,162.73,162.79,16050.0,159.3729,159.3827,159.2848,159.3435,16050.0
2024-01-11 15:00:00,162.78,162.79,162.67,162.79,31024.0,159.3337,159.3435,159.226,159.3435,31024.0
2024-01-11 15:05:00,162.8,162.87,162.77,162.8,27014.0,159.3533,159.4218,159.3239,159.3533,27014.0
2024-01-11 15:10:00,162.8,162.8,162.67,162.73,34088.0,159.3533,159.3533,159.226,159.2848,34088.0
2024-01-11 15:15:00,162.74,162.74,162.63,162.66,40172.0,159.2946,159.2946,159.1869,159.2163,40172.0
2024-01-11 15:20:00,162.67,162.72,162.39,162.4,72847.0,159.226,159.275,158.952,158.9618,72847.0
2024-01-11 15:25:00,162.39,162.49,162.31,162.36,44981.0,158.952,159.0499,158.8737,158.9226,44981.0
2024-01-11 15:30:00,162.35,162.56,162.33,162.56,52771.0,158.9128,159.1184,158.8932,159.1184,52771.0
2024-01-11 15:35:00,162.57,162.57,162.41,162.42,42620.0,159.1282,159.1282,158.9715,158.9813,42620.0
2024-01-11 15:40:00,162.42,162.51,162.38,162.47,36824.0,158.9813,159.0694,158.9422,159.0303,36824.0
2024-01-11 15:45:00,162.49,162.66,162.43,162.63,42446.0,159.0499,159.2163,158.9911,159.1869,42446.0
2024-01-11 15:50:00,162.63,162.68,162.26,162.28,125183.0,159.1869,159.2358,158.8247,158.8443,125183.0
2024-01-11 15:55:00,162.28,162.32,162.06,162.16,278144.0,158.8443,158.8835,158.629,158.7268,278144.0
2024-01-12 09:30:00,163.4,163.75,163.0,163.07,64044.0,159.9406,160.2832,159.5491,159.6176,64044.0
2024-01-12 09:35:00,163.09,163.61,163.09,163.48,19838.0,159.6371,160.1461,159.6371,160.0189,19838.0
2024-01-12 09:40:00,163.47,163.47,162.93,163.01,29586.0,160.0091,160.0091,159.4805,159.5588,29586.0
2024-01-12 09:45:00,163.0,163.18,162.82,162.83,30812.0,159.5491,159.7252,159.3729,159.3827,30812.0
2024-01-12 09:50:00,162.83,162.97,162.66,162.94,17993.0,159.3827,159.5197,159.2163,159.4903,17993.0
2024-01-12 09:55:00,162.94,163.06,162.72,162.74,31050.0,159.4903,159.6078,159.275,159.2946,31050.0
2024-01-12 10:00:00,162.76,162.95,162.49,162.88,38485.0,159.3141,159.5001,159.0499,159.4316,38485.0
2024-01-12 10:05:00,162.86,163.04,162.86,163.0,17416.0,159.412,159.5882,159.412,159.5491,17416.0
2024-01-12 10:10:00,163.01,163.01,162.5,162.53,27132.0,159.5588,159.5588,159.0596,159.089,27132.0
2024-01-12 10:15:00,162.52,162.8,162.51,162.78,27677.0,159.0792,159.3533,159.0694,159.3337,27677.0
2024-01-12 10:20:00,162.78,162.94,162.71,162.89,17561.0,159.3337,159.4903,159.2652,159.4414,17561.0
2024-01-12 10:25:00,162.88,163.05,162.82,163.0,19387.0,159.4316,159.598,159.3729,159.5491,19387.0
2024-01-12 10:30:00,163.0,163.03,162.79,162.82,21036.0,159.5491,159.5784,159.3435,159.3729,21036.0
2024-01-12 10:35:00,162.84,162.86,162.58,162.62,23369.0,159.3924,159.412,159.1379,159.1771,23369.0
2024-01-12 10:40:00,162.64,162.64,162.45,162.51,57503.0,159.1967,159.1967,159.0107,159.0694,57503.0
2024-01-12 10:45:00,162.51,162.7,162.46,162.7,48822.0,159.0694,159.2554,159.0205,159.2554,48822.0
2024-01-12 10:50:00,162.71,162.76,162.65,162.67,15689.0,159.2652,159.3141,159.2065,159.226,15689.0
2024-01-12 10:55:00,162.68,162.68,162.55,162.57,29697.0,159.2358,159.2358,159.1086,159.1282,29697.0
2024-01-12 11:00:00,162.56,162.58,162.44,162.49,43666.0,159.1184,159.1379,159.0009,159.0499,43666.0
2024-01-12 11:05:00,162.51,162.61,162.48,162.54,32519.0,159.0694,159.1673,159.0401,159.0988,32519.0
2024-01-12 11:10:00,162.57,162.84,162.57,162.68,18693.0,159.1282,159.3924,159.1282,159.2358,18693.0
2024-01-12 11:15:00,162.69,163.03,162.69,163.03,10566.0,159.2456,159.5784,159.2456,159.5784,10566.0
2024-01-12 11:20:00,163.02,163.05,162.89,162.99,17422.0,159.5686,159.598,159.4414,159.5393,17422.0
2024-01-12 11:25:00,162.98,163.01,162.84,163.0,19590.0,159.5295,159.5588,159.3924,159.5491,19590.0
2024-01-12 11:30:00,163.01,163.11,163.01,163.07,15376.0,159.5588,159.6567,159.5588,159.6176,15376.0
2024-01-12 11:35:00,163.08,163.08,162.81,162.94,13298.0,159.6274,159.6274,159.3631,159.4903,13298.0
2024-01-12 11:40:00,162.99,163.0,162.87,162.91,11884.0,159.5393,159.5491,159.4218,159.461,11884.0
2024-01-12 11:45:00,162.89,162.91,162.8,162.83,8195.0,159.4414,159.461,159.3533,159.3827,8195.0
2024-01-12 11:50:00,162.86,162.87,162.68,162.79,61183.0,159.412,159.4218,159.2358,159.3435,61183.0
2024-01-12 11:55:00,162.81,162.81,162.67,162.7,27624.0,159.3631,159.3631,159.226,159.2554,27624.0
2024-01-12 12:00:00,162.69,162.78,162.67,162.69,14225.0,159.2456,159.3337,159.226,159.2456,14225.0
2024-01-12 12:05:00,162.7,162.87,162.68,162.77,19989.0,159.2554,159.4218,159.2358,159.3239,19989.0
2024-01-12 12:10:00,162.78,162.82,162.73,162.75,24445.0,159.3337,159.3729,159.2848,159.3043,24445.0
2024-01-12 12:15:00,162.71,162.81,162.68,162.81,18611.0,159.2652,159.3631,159.2358,159.3631,18611.0
2024-01-12 12:20:00,162.79,162.99,162.79,162.91,18074.0,159.3435,159.5393,159.3435,159.461,18074.0
2024-01-12 12:25:00,162.88,162.9,162.71,162.83,11465.0,159.4316,159.4512,159.2652,159.3827,11465.0
2024-01-12 12:30:00,162.81,162.94,162.79,162.88,9031.0,159.3631,159.4903,159.3435,159.4316,9031.0
2024-01-12 12:35:00,162.91,163.01,162.82,163.0,8634.0,159.461,159.5588,159.3729,159.5491,8634.0
2024-01-12 12:40:00,163.0,163.0,162.87,162.93,11746.0,159.5491,159.5491,159.4218,159.4805,11746.0
2024-01-12 12:45:00,162.94,163.0,162.83,162.86,15220.0,159.4903,159.5491,159.3827,159.412,15220.0
2024-01-12 12:50:00,162.84,162.87,162.77,162.87,11564.0,159.3924,159.4218,159.3239,159.4218,11564.0
2024-01-12 12:55:00,162.88,162.9,162.76,162.78,13688.0,159.4316,159.4512,159.3141,159.3337,13688.0
2024-01-12 13:00:00,162.79,162.87,162.79,162.82,15396.0,159.3435,159.4218,159.3435,159.3729,15396.0
2024-01-12 13:05:00,162.84,162.89,162.73,162.73,13886.0,159.3924,159.4414,159.2848,159.2848,13886.0
2024-01-12 13:10:00,162.75,162.84,162.74,162.78,12636.0,159.3043,159.3924,159.2946,159.3337,12636.0
2024-01-12 13:15:00,162.78,162.81,162.72,162.75,16308.0,159.3337,159.3631,159.275,159.3043,16308.0
2024-01-12 13:20:00,162.75,162.83,162.69,162.83,12024.0,159.3043,159.3827,159.2456,159.3827,12024.0
2024-01-12 13:25:00,162.81,162.86,162.77,162.79,14579.0,159.3631,159.412,159.3239,159.3435,14579.0
2024-01-12 13:30:00,162.8,162.85,162.75,162.77,12147.0,159.3533,159.4022,159.3043,159.3239,12147.0
2024-01-12 13:35:00,162.76,162.76,162.68,162.7,8693.0,159.3141,159.3141,159.2358,159.2554,8693.0
2024-01-12 13:40:00,162.7,162.82,162.7,162.73,10633.0,159.2554,159.3729,159.2554,159.2848,10633.0
2024-01-12 13:45:00,162.71,162.83,162.68,162.79,9376.0,159.2652,159.3827,159.2358,159.3435,9376.0
2024-01-12 13:50:00,162.81,162.87,162.8,162.84,8714.0,159.3631,159.4218,159.3533,159.3924,8714.0
2024-01-12 13:55:00,162.84,162.92,162.81,162.86,9929.0,159.3924,159.4707,159.3631,159.412,9929.0
2024-01-12 14:00:00,162.87,162.89,162.83,162.88,12775.0,159.4218,159.4414,159.3827,159.4316,12775.0
2024-01-12 14:05:00,162.87,162.89,162.8,162.84,12319.0,159.4218,159.4414,159.3533,159.3924,12319.0
2024-01-12 14:10:00,162.84,162.92,162.83,162.86,17873.0,159.3924,159.4707,159.3827,159.412,17873.0
2024-01-12 14:15:00,162.85,163.02,162.84,163.0,21933.0,159.4022,159.5686,159.3924,159.5491,21933.0
2024-01-12 14:20:00,163.0,163.01,162.77,162.85,17270.0,159.5491,159.5588,159.3239,159.4022,17270.0
2024-01-12 14:25:00,162.85,162.92,162.85,162.91,8807.0,159.4022,159.4707,159.4022,159.461,8807.0
2024-01-12 14:30:00,162.92,162.96,162.74,162.76,13397.0,159.4707,159.5099,159.2946,159.3141,13397.0
2024-01-12 14:35:00,162.74,162.79,162.64,162.78,8712.0,159.2946,159.3435,159.1967,159.3337,8712.0
2024-01-12 14:40:00,162.78,162.81,162.71,162.81,11993.0,159.3337,159.3631,159.2652,159.3631,11993.0
2024-01-12 14:45:00,162.82,162.83,162.71,162.74,9193.0,159.3729,159.3827,159.2652,159.2946,9193.0
2024-01-12 14:50:00,162.74,162.83,162.73,162.81,12585.0,159.2946,159.3827,159.2848,159.3631,12585.0
2024-01-12 14:55:00,162.8,162.81,162.72,162.75,13732.0,159.3533,159.3631,159.275,159.3043,13732.0
2024-01-12 15:00:00,162.74,162.76,162.6,162.62,27568.0,159.2946,159.3141,159.1575,159.1771,27568.0
2024-01-12 15:05:00,162.59,162.67,162.57,162.6,57144.0,159.1477,159.226,159.1282,159.1575,57144.0
2024-01-12 15:10:00,162.57,162.62,162.48,162.49,42505.0,159.1282,159.1771,159.0401,159.0499,42505.0
2024-01-12 15:15:00,162.48,162.5,162.35,162.38,27665.0,159.0401,159.0596,158.9128,158.9422,27665.0
2024-01-12 15:20:00,162.37,162.48,162.27,162.44,29544.0,158.9324,159.0401,158.8345,159.0009,29544.0
2024-01-12 15:25:00,162.45,162.52,162.42,162.43,40103.0,159.0107,159.0792,158.9813,158.9911,40103.0
2024-01-12 15:30:00,162.43,162.69,162.43,162.6,40570.0,158.9911,159.2456,158.9911,159.1575,40570.0
2024-01-12 15:35:00,162.58,162.6,162.46,162.55,26124.0,159.1379,159.1575,159.0205,159.1086,26124.0
2024-01-12 15:40:00,162.56,162.59,162.51,162.58,28510.0,159.1184,159.1477,159.0694,159.1379,28510.0
2024-01-12 15:45:00,162.57,162.74,162.55,162.74,47114.0,159.1282,159.2946,159.1086,159.2946,47114.0
2024-01-12 15:50:00,162.74,162.81,162.68,162.75,107439.0,159.2946,159.3631,159.2358,159.3043,107439.0
2024-01-12 15:55:00,162.74,162.75,162.47,162.51,224998.0,159.2946,159.3043,159.0303,159.0694,224998.0
2024-01-16 09:30:00,161.97,161.97,160.1,161.83,123586.0,158.5409,158.5409,156.7105,158.4038,123586.0
2024-01-16 09:35:00,161.84,161.86,161.38,161.86,42937.0,158.4136,158.4332,157.9634,158.4332,42937.0
2024-01-16 09:40:00,161.84,162.37,161.68,161.92,52625.0,158.4136,158.9324,158.257,158.4919,52625.0
2024-01-16 09:45:00,161.93,162.13,161.74,161.95,53113.0,158.5017,158.6975,158.3157,158.5213,53113.0
2024-01-16 09:50:00,161.93,161.93,161.59,161.78,28969.0,158.5017,158.5017,158.1689,158.3549,28969.0
2024-01-16 09:55:00,161.77,162.09,161.76,162.08,62562.0,158.3451,158.6583,158.3353,158.6485,62562.0
2024-01-16 10:00:00,162.09,162.69,161.97,162.36,46705.0,158.6583,159.2456,158.5409,158.9226,46705.0
2024-01-16 10:05:00,162.36,162.38,162.0,162.17,29192.0,158.9226,158.9422,158.5702,158.7366,29192.0
2024-01-16 10:10:00,162.2,162.23,162.04,162.06,46136.0,158.766,158.7954,158.6094,158.629,46136.0
2024-01-16 10:15:00,162.01,162.01,161.8,161.91,102474.0,158.58,158.58,158.3745,158.4821,102474.0
2024-01-16 10:20:00,161.92,162.33,161.9,162.28,79016.0,158.4919,158.8932,158.4723,158.8443,79016.0
2024-01-16 10:25:00,162.29,162.67,162.24,162.61,27666.0,158.8541,159.226,158.8051,159.1673,27666.0
2024-01-16 10:30:00,162.65,162.69,162.44,162.49,22292.0,159.2065,159.2456,159.0009,159.0499,22292.0
2024-01-16 10:35:00,162.51,162.83,162.41,162.82,19862.0,159.0694,159.3827,158.9715,159.3729,19862.0
2024-01-16 10:40:00,162.86,163.14,162.83,163.02,29374.0,159.412,159.6861,159.3827,159.5686,29374.0
2024-01-16 10:45:00,163.01,163.23,163.01,163.18,31930.0,159.5588,159.7742,159.5588,159.7252,31930.0
2024-01-16 10:50:00,163.19,163.19,162.94,162.95,86073.0,159.735,159.735,159.4903,159.5001,86073.0
2024-01-16 10:55:00,162.97,163.04,162.72,162.82,78216.0,159.5197,159.5882,159.275,159.3729,78216.0
2024-01-16 11:00:00,162.81,162.81,162.09,162.43,35960.0,159.3631,159.3631,158.6583,158.9911,35960.0
2024-01-16 11:05:00,162.47,162.81,162.47,162.61,17231.0,159.0303,159.3631,159.0303,159.1673,17231.0
2024-01-16 11:10:00,162.63,162.7,162.43,162.68,21007.0,159.1869,159.2554,158.9911,159.2358,21007.0
2024-01-16 11:15:00,162.7,162.75,162.57,162.68,15964.0,159.2554,159.3043,159.1282,159.2358,15964.0
2024-01-16 11:20:00,162.69,163.11,162.65,163.11,20050.0,159.2456,159.6567,159.2065,159.6567,20050.0
2024-01-16 11:25:00,163.11,163.2,162.95,162.95,48631.0,159.6567,159.7448,159.5001,159.5001,48631.0
2024-01-16 11:30:00,162.95,163.24,162.95,163.2,28554.0,159.5001,159.784,159.5001,159.7448,28554.0
2024-01-16 11:35:00,163.2,163.21,162.83,162.95,21305.0,159.7448,159.7546,159.3827,159.5001,21305.0
2024-01-16 11:40:00,162.99,163.08,162.97,162.97,12251.0,159.5393,159.6274,159.5197,159.5197,12251.0
2024-01-16 11:45:00,162.99,163.16,162.97,163.09,18958.0,159.5393,159.7057,159.5197,159.6371,18958.0
2024-01-16 11:50:00,163.09,163.15,163.02,163.06,24452.0,159.6371,159.6959,159.5686,159.6078,24452.0
2024-01-16 11:55:00,163.04,163.14,162.94,163.0,38730.0,159.5882,159.6861,159.4903,159.5491,38730.0
2024-01-16 12:00:00,162.99,163.0,162.88,162.89,36340.0,159.5393,159.5491,159.4316,159.4414,36340.0
2024-01-16 12:05:00,162.88,162.89,162.53,162.59,32363.0,159.4316,159.4414,159.089,159.1477,32363.0
2024-01-16 12:10:00,162.58,162.58,162.39,162.4,20379.0,159.1379,159.1379,158.952,158.9618,20379.0
2024-01-16 12:15:00,162.39,162.55,162.36,162.51,32243.0,158.952,159.1086,158.9226,159.0694,32243.0
2024-01-16 12:20:00,162.52,162.68,162.48,162.54,17895.0,159.0792,159.2358,159.0401,159.0988,17895.0
2024-01-16 12:25:00,162.54,162.6,162.43,162.45,18938.0,159.0988,159.1575,158.9911,159.0107,18938.0
2024-01-16 12:30:00,162.44,162.57,162.33,162.33,61131.0,159.0009,159.1282,158.8932,158.8932,61131.0
2024-01-16 12:35:00,162.32,162.6,162.3,162.53,25309.0,158.8835,159.1575,158.8639,159.089,25309.0
2024-01-16 12:40:00,162.5,162.53,162.44,162.45,17437.0,159.0596,159.089,159.0009,159.0107,17437.0
2024-01-16 12:45:00,162.43,162.49,162.36,162.39,53591.0,158.9911,159.0499,158.9226,158.952,53591.0
2024-01-16 12:50:00,162.38,162.45,162.31,162.4,22316.0,158.9422,159.0107,158.8737,158.9618,22316.0
2024-01-16 12:55:00,162.4,162.42,162.2,162.21,14623.0,158.9618,158.9813,158.766,158.7758,14623.0
2024-01-16 13:00:00,162.17,162.39,162.15,162.32,18454.0,158.7366,158.952,158.717,158.8835,18454.0
2024-01-16 13:05:00,162.31,162.43,162.31,162.33,12112.0,158.8737,158.9911,158.8737,158.8932,12112.0
2024-01-16 13:10:00,162.31,162.34,162.14,162.19,12617.0,158.8737,158.903,158.7073,158.7562,12617.0
2024-01-16 13:15:00,162.19,162.37,162.18,162.31,16481.0,158.7562,158.9324,158.7464,158.8737,16481.0
2024-01-16 13:20:00,162.32,162.34,162.2,162.26,17493.0,158.8835,158.903,158.766,158.8247,17493.0
2024-01-16 13:25:00,162.27,162.37,162.17,162.37,16658.0,158.8345,158.9324,158.7366,158.9324,16658.0
2024-01-16 13:30:00,162.38,162.54,162.35,162.54,13734.0,158.9422,159.0988,158.9128,159.0988,13734.0
2024-01-16 13:35:00,162.52,162.52,162.31,162.35,21059.0,159.0792,159.0792,158.8737,158.9128,21059.0
2024-01-16 13:40:00,162.35,162.36,162.22,162.23,20704.0,158.9128,158.9226,158.7856,158.7954,20704.0
2024-01-16 13:45:00,162.21,162.35,162.2,162.33,19091.0,158.7758,158.9128,158.766,158.8932,19091.0
2024-01-16 13:50:00,162.35,162.41,162.1,162.2,15880.0,158.9128,158.9715,158.6681,158.766,15880.0
2024-01-16 13:55:00,162.18,162.2,162.1,162.12,22227.0,158.7464,158.766,158.6681,158.6877,22227.0
2024-01-16 14:00:00,162.12,162.13,161.99,162.0,19759.0,158.6877,158.6975,158.5604,158.5702,19759.0
2024-01-16 14:05:00,161.99,162.01,161.94,161.99,36380.0,158.5604,158.58,158.5115,158.5604,36380.0
2024-01-16 14:10:00,161.99,162.05,161.91,161.99,29724.0,158.5604,158.6192,158.4821,158.5604,29724.0
2024-01-16 14:15:00,161.97,162.22,161.96,162.21,20861.0,158.5409,158.7856,158.5311,158.7758,20861.0
2024-01-16 14:20:00,162.25,162.33,162.22,162.33,10603.0,158.8149,158.8932,158.7856,158.8932,10603.0
2024-01-16 14:25:00,162.34,162.39,162.32,162.33,16743.0,158.903,158.952,158.8835,158.8932,16743.0
2024-01-16 14:30:00,162.32,162.39,162.27,162.39,15713.0,158.8835,158.952,158.8345,158.952,15713.0
2024-01-16 14:35:00,162.38,162.48,162.33,162.4,16072.0,158.9422,159.0401,158.8932,158.9618,16072.0
2024-01-16 14:40:00,162.4,162.5,162.34,162.45,25749.0,158.9618,159.0596,158.903,159.0107,25749.0
2024-01-16 14:45:00,162.44,162.78,162.42,162.78,47342.0,159.0009,159.3337,158.9813,159.3337,47342.0
2024-01-16 14:50:00,162.78,162.81,162.6,162.63,30189.0,159.3337,159.3631,159.1575,159.1869,30189.0
2024-01-16 14:55:00,162.62,162.67,162.61,162.61,18651.0,159.1771,159.226,159.1673,159.1673,18651.0
2024-01-16 15:00:00,162.63,162.71,162.6,162.68,14889.0,159.1869,159.2652,159.1575,159.2358,14889.0
2024-01-16 15:05:00,162.65,162.7,162.61,162.69,19467.0,159.2065,159.2554,159.1673,159.2456,19467.0
2024-01-16 15:10:00,162.69,162.9,162.68,162.83,29978.0,159.2456,159.4512,159.2358,159.3827,29978.0
2024-01-16 15:15:00,162.84,162.92,162.74,162.74,24586.0,159.3924,159.4707,159.2946,159.2946,24586.0
2024-01-16 15:20:00,162.74,162.82,162.71,162.72,22280.0,159.2946,159.3729,159.2652,159.275,22280.0
2024-01-16 15:25:00,162.71,162.76,162.68,162.73,27359.0,159.2652,159.3141,159.2358,159.2848,27359.0
2024-01-16 15:30:00,162.72,162.82,162.7,162.82,34887.0,159.275,159.3729,159.2554,159.3729,34887.0
2024-01-16 15:35:00,162.82,162.86,162.68,162.69,28399.0,159.3729,159.412,159.2358,159.2456,28399.0
2024-01-16 15:40:00,162.69,163.03,162.65,163.03,111604.0,159.2456,159.5784,159.2065,159.5784,111604.0
2024-01-16 15:45:00,163.02,163.18,162.73,162.93,56840.0,159.5686,159.7252,159.2848,159.4805,56840.0
2024-01-16 15:50:00,162.91,163.11,162.9,163.04,81866.0,159.461,159.6567,159.4512,159.5882,81866.0
2024-01-16 15:55:00,163.09,163.11,162.99,163.07,204728.0,159.6371,159.6567,159.5393,159.6176,204728.0
2024-01-17 09:30:00,163.11,163.52,162.76,163.5,72339.0,159.6567,160.058,159.3141,160.0385,72339.0
2024-01-17 09:35:00,163.5,163.76,163.17,163.55,29555.0,160.0385,160.293,159.7155,160.0874,29555.0
2024-01-17 09:40:00,163.54,163.77,163.45,163.5,50373.0,160.0776,160.3028,159.9895,160.0385,50373.0
2024-01-17 09:45:00,163.49,163.7,163.39,163.56,27299.0,160.0287,160.2342,159.9308,160.0972,27299.0
2024-01-17 09:50:00,163.55,163.94,163.53,163.9,39323.0,160.0874,160.4692,160.0678,160.43,39323.0
2024-01-17 09:55:00,163.88,163.99,163.83,163.96,27512.0,160.4104,160.5181,160.3615,160.4887,27512.0
2024-01-17 10:00:00,163.94,163.98,163.44,163.45,37660.0,160.4692,160.5083,159.9797,159.9895,37660.0
2024-01-17 10:05:00,163.43,163.72,163.4,163.42,36605.0,159.97,160.2538,159.9406,159.9602,36605.0
2024-01-17 10:10:00,163.42,163.52,163.34,163.44,28404.0,159.9602,160.058,159.8819,159.9797,28404.0
2024-01-17 10:15:00,163.43,163.5,163.1,163.48,60448.0,159.97,160.0385,159.6469,160.0189,60448.0
2024-01-17 10:20:00,163.48,163.86,163.42,163.82,23049.0,160.0189,160.3908,159.9602,160.3517,23049.0
2024-01-17 10:25:00,163.81,163.92,163.77,163.78,22165.0,160.3419,160.4496,160.3028,160.3125,22165.0
2024-01-17 10:30:00,163.77,163.86,163.6,163.81,28521.0,160.3028,160.3908,160.1364,160.3419,28521.0
2024-01-17 10:35:00,163.79,163.89,163.63,163.89,23104.0,160.3223,160.4202,160.1657,160.4202,23104.0
2024-01-17 10:40:00,163.87,164.21,163.86,164.17,42341.0,160.4006,160.7334,160.3908,160.6943,42341.0
2024-01-17 10:45:00,164.17,164.25,164.05,164.24,37792.0,160.6943,160.7726,160.5768,160.7628,37792.0
2024-01-17 10:50:00,164.25,164.38,164.23,164.25,44444.0,160.7726,160.8998,160.753,160.7726,44444.0
2024-01-17 10:55:00,164.23,164.4,164.21,164.35,47167.0,160.753,160.9194,160.7334,160.8705,47167.0
2024-01-17 11:00:00,164.36,164.42,164.33,164.42,27597.0,160.8803,160.939,160.8509,160.939,27597.0
2024-01-17 11:05:00,164.43,164.65,164.41,164.62,37808.0,160.9488,161.1641,160.9292,161.1348,37808.0
2024-01-17 11:10:00,164.62,164.74,164.53,164.61,47942.0,161.1348,161.2522,161.0467,161.125,47942.0
2024-01-17 11:15:00,164.61,164.72,164.51,164.56,54230.0,161.125,161.2326,161.0271,161.076,54230.0
2024-01-17 11:20:00,164.55,164.66,164.52,164.61,23798.0,161.0662,161.1739,161.0369,161.125,23798.0
2024-01-17 11:25:00,164.6,164.6,164.25,164.25,26150.0,161.1152,161.1152,160.7726,160.7726,26150.0
2024-01-17 11:30:00,164.22,164.37,164.06,164.34,59156.0,160.7432,160.89,160.5866,160.8607,59156.0
2024-01-17 11:35:00,164.36,164.54,164.35,164.42,37964.0,160.8803,161.0565,160.8705,160.939,37964.0
2024-01-17 11:40:00,164.45,164.6,164.34,164.59,27720.0,160.9684,161.1152,160.8607,161.1054,27720.0
2024-01-17 11:45:00,164.6,164.61,164.46,164.51,18493.0,161.1152,161.125,160.9781,161.0271,18493.0
2024-01-17 11:50:00,164.52,164.55,164.33,164.39,22246.0,161.0369,161.0662,160.8509,160.9096,22246.0
2024-01-17 11:55:00,164.4,164.55,164.38,164.54,25539.0,160.9194,161.0662,160.8998,161.0565,25539.0
2024-01-17 12:00:00,164.53,164.69,164.48,164.53,57336.0,161.0467,161.2033,160.9977,161.0467,57336.0
2024-01-17 12:05:00,164.53,164.63,164.48,164.54,29701.0,161.0467,161.1445,160.9977,161.0565,29701.0
2024-01-17 12:10:00,164.55,164.76,164.54,164.69,27345.0,161.0662,161.2718,161.0565,161.2033,27345.0
2024-01-17 12:15:00,164.69,164.7,164.54,164.55,30815.0,161.2033,161.2131,161.0565,161.0662,30815.0
2024-01-17 12:20:00,164.54,164.56,164.44,164.44,58662.0,161.0565,161.076,160.9586,160.9586,58662.0
2024-01-17 12:25:00,164.45,164.47,164.3,164.43,28980.0,160.9684,160.9879,160.8215,160.9488,28980.0
2024-01-17 12:30:00,164.43,164.53,164.41,164.49,27953.0,160.9488,161.0467,160.9292,161.0075,27953.0
2024-01-17 12:35:00,164.49,164.61,164.43,164.6,29683.0,161.0075,161.125,160.9488,161.1152,29683.0
2024-01-17 12:40:00,164.61,164.61,164.45,164.52,38938.0,161.125,161.125,160.9684,161.0369,38938.0
2024-01-17 12:45:00,164.52,164.76,164.49,164.72,33226.0,161.0369,161.2718,161.0075,161.2326,33226.0
2024-01-17 12:50:00,164.73,164.8,164.69,164.7,56229.0,161.2424,161.3109,161.2033,161.2131,56229.0
2024-01-17 12:55:00,164.71,164.83,164.69,164.69,29689.0,161.2229,161.3403,161.2033,161.2033,29689.0
2024-01-17 13:00:00,164.71,164.88,164.7,164.88,32083.0,161.2229,161.3893,161.2131,161.3893,32083.0
2024-01-17 13:05:00,164.88,164.99,164.71,164.75,49194.0,161.3893,161.4969,161.2229,161.262,49194.0
2024-01-17 13:10:00,164.75,164.75,164.61,164.64,24820.0,161.262,161.262,161.125,161.1543,24820.0
2024-01-17 13:15:00,164.63,164.71,164.61,164.66,21173.0,161.1445,161.2229,161.125,161.1739,21173.0
2024-01-17 13:20:00,164.65,164.66,164.58,164.62,21608.0,161.1641,161.1739,161.0956,161.1348,21608.0
2024-01-17 13:25:00,164.62,164.66,164.47,164.55,19286.0,161.1348,161.1739,160.9879,161.0662,19286.0
2024-01-17 13:30:00,164.54,164.59,164.48,164.59,20038.0,161.0565,161.1054,160.9977,161.1054,20038.0
2024-01-17 13:35:00,164.58,164.59,164.31,164.33,23271.0,161.0956,161.1054,160.8313,160.8509,23271.0
2024-01-17 13:40:00,164.32,164.42,164.3,164.4,52025.0,160.8411,160.939,160.8215,160.9194,52025.0
2024-01-17 13:45:00,164.39,164.42,164.35,164.37,20984.0,160.9096,160.939,160.8705,160.89,20984.0
2024-01-17 13:50:00,164.38,164.45,164.3,164.32,20602.0,160.8998,160.9684,160.8215,160.8411,20602.0
2024-01-17 13:55:00,164.32,164.33,164.23,164.31,22183.0,160.8411,160.8509,160.753,160.8313,22183.0
2024-01-17 14:00:00,164.31,164.41,164.22,164.31,36296.0,160.8313,160.9292,160.7432,160.8313,36296.0
2024-01-17 14:05:00,164.31,164.34,164.21,164.32,18747.0,160.8313,160.8607,160.7334,160.8411,18747.0
2024-01-17 14:10:00,164.32,164.48,164.3,164.35,28231.0,160.8411,160.9977,160.8215,160.8705,28231.0
2024-01-17 14:15:00,164.36,164.58,164.35,164.58,19809.0,160.8803,161.0956,160.8705,161.0956,19809.0
2024-01-17 14:20:00,164.58,164.78,164.54,164.78,87670.0,161.0956,161.2914,161.0565,161.2914,87670.0
2024-01-17 14:25:00,164.78,164.81,164.68,164.74,31233.0,161.2914,161.3207,161.1935,161.2522,31233.0
2024-01-17 14:30:00,164.74,164.82,164.71,164.8,30506.0,161.2522,161.3305,161.2229,161.3109,30506.0
2024-01-17 14:35:00,164.81,164.95,164.8,164.92,25095.0,161.3207,161.4578,161.3109,161.4284,25095.0
2024-01-17 14:40:00,164.92,165.03,164.86,164.99,42861.0,161.4284,161.5361,161.3697,161.4969,42861.0
2024-01-17 14:45:00,165.01,165.04,164.99,165.01,29289.0,161.5165,161.5459,161.4969,161.5165,29289.0
2024-01-17 14:50:00,165.01,165.09,164.96,164.97,32833.0,161.5165,161.5948,161.4676,161.4773,32833.0
2024-01-17 14:55:00,164.97,165.03,164.96,164.98,26081.0,161.4773,161.5361,161.4676,161.4871,26081.0
2024-01-17 15:00:00,164.99,165.0,164.76,164.81,40975.0,161.4969,161.5067,161.2718,161.3207,40975.0
2024-01-17 15:05:00,164.81,164.87,164.72,164.75,23388.0,161.3207,161.3795,161.2326,161.262,23388.0
2024-01-17 15:10:00,164.74,164.79,164.63,164.73,30113.0,161.2522,161.3012,161.1445,161.2424,30113.0
2024-01-17 15:15:00,164.73,164.88,164.71,164.74,55954.0,161.2424,161.3893,161.2229,161.2522,55954.0
2024-01-17 15:20:00,164.72,164.73,164.42,164.44,19814.0,161.2326,161.2424,160.939,160.9586,19814.0
2024-01-17 15:25:00,164.43,164.54,164.4,164.46,23464.0,160.9488,161.0565,160.9194,160.9781,23464.0
2024-01-17 15:30:00,164.46,164.52,164.37,164.39,36707.0,160.9781,161.0369,160.89,160.9096,36707.0
2024-01-17 15:35:00,164.39,164.57,164.39,164.41,26342.0,160.9096,161.0858,160.9096,160.9292,26342.0
2024-01-17 15:40:00,164.4,164.44,164.32,164.42,41061.0,160.9194,160.9586,160.8411,160.939,41061.0
2024-01-17 15:45:00,164.42,164.48,164.26,164.26,75146.0,160.939,160.9977,160.7824,160.7824,75146.0
2024-01-17 15:50:00,164.3,164.5,164.19,164.38,163056.0,160.8215,161.0173,160.7139,160.8998,163056.0
2024-01-17 15:55:00,164.38,164.44,164.25,164.27,217670.0,160.8998,160.9586,160.7726,160.7922,217670.0
2024-01-18 09:30:00,162.37,163.79,162.27,163.77,74671.0,158.9324,160.3223,158.8345,160.3028,74671.0
2024-01-18 09:35:00,163.78,163.87,163.3,163.68,16519.0,160.3125,160.4006,159.8427,160.2147,16519.0
2024-01-18 09:40:00,163.67,163.89,163.55,163.68,13754.0,160.2049,160.4202,160.0874,160.2147,13754.0
2024-01-18 09:45:00,163.77,163.99,163.63,163.97,19379.0,160.3028,160.5181,160.1657,160.4985,19379.0
2024-01-18 09:50:00,163.96,164.02,163.82,163.86,14683.0,160.4887,160.5475,160.3517,160.3908,14683.0
2024-01-18 09:55:00,163.85,163.88,163.53,163.59,14967.0,160.3811,160.4104,160.0678,160.1266,14967.0
2024-01-18 10:00:00,163.59,163.8,163.56,163.76,22641.0,160.1266,160.3321,160.0972,160.293,22641.0
2024-01-18 10:05:00,163.77,163.95,163.75,163.85,24672.0,160.3028,160.4789,160.2832,160.3811,24672.0
2024-01-18 10:10:00,163.85,163.96,163.69,163.8,23237.0,160.3811,160.4887,160.2244,160.3321,23237.0
2024-01-18 10:15:00,163.8,164.11,163.77,163.96,19917.0,160.3321,160.6356,160.3028,160.4887,19917.0
2024-01-18 10:20:00,163.93,163.94,163.81,163.84,17627.0,160.4594,160.4692,160.3419,160.3713,17627.0
2024-01-18 10:25:00,163.86,164.15,163.85,164.09,23919.0,160.3908,160.6747,160.3811,160.616,23919.0
2024-01-18 10:30:00,164.08,164.33,164.02,164.25,22334.0,160.6062,160.8509,160.5475,160.7726,22334.0
2024-01-18 10:35:00,164.26,164.44,164.2,164.36,22749.0,160.7824,160.9586,160.7236,160.8803,22749.0
2024-01-18 10:40:00,164.35,164.46,164.28,164.45,20889.0,160.8705,160.9781,160.802,160.9684,20889.0
2024-01-18 10:45:00,164.46,164.51,164.34,164.49,26539.0,160.9781,161.0271,160.8607,161.0075,26539.0
2024-01-18 10:50:00,164.5,164.56,164.36,164.51,29101.0,161.0173,161.076,160.8803,161.0271,29101.0
2024-01-18 10:55:00,164.49,164.49,164.22,164.3,15447.0,161.0075,161.0075,160.7432,160.8215,15447.0
2024-01-18 11:00:00,164.29,164.34,163.99,164.04,16089.0,160.8117,160.8607,160.5181,160.567,16089.0
2024-01-18 11:05:00,164.07,164.25,163.97,164.21,11710.0,160.5964,160.7726,160.4985,160.7334,11710.0
2024-01-18 11:10:00,164.17,164.23,164.13,164.21,11809.0,160.6943,160.753,160.6551,160.7334,11809.0
2024-01-18 11:15:00,164.21,164.4,164.21,164.34,15878.0,160.7334,160.9194,160.7334,160.8607,15878.0
2024-01-18 11:20:00,164.34,164.51,164.33,164.38,14744.0,160.8607,161.0271,160.8509,160.8998,14744.0
2024-01-18 11:25:00,164.4,164.55,164.4,164.49,21185.0,160.9194,161.0662,160.9194,161.0075,21185.0
2024-01-18 11:30:00,164.5,164.63,164.46,164.55,14285.0,161.0173,161.1445,160.9781,161.0662,14285.0
2024-01-18 11:35:00,164.57,164.7,164.56,164.59,12429.0,161.0858,161.2131,161.076,161.1054,12429.0
2024-01-18 11:40:00,164.6,164.64,164.5,164.64,21392.0,161.1152,161.1543,161.0173,161.1543,21392.0
2024-01-18 11:45:00,164.63,164.63,164.45,164.52,13427.0,161.1445,161.1445,160.9684,161.0369,13427.0
2024-01-18 11:50:00,164.54,164.75,164.54,164.72,13433.0,161.0565,161.262,161.0565,161.2326,13433.0
2024-01-18 11:55:00,164.72,164.85,164.68,164.7,19212.0,161.2326,161.3599,161.1935,161.2131,19212.0
2024-01-18 12:00:00,164.7,164.71,164.56,164.68,20034.0,161.2131,161.2229,161.076,161.1935,20034.0
2024-01-18 12:05:00,164.69,164.7,164.54,164.54,19174.0,161.2033,161.2131,161.0565,161.0565,19174.0
2024-01-18 12:10:00,164.54,164.55,164.41,164.53,16221.0,161.0565,161.0662,160.9292,161.0467,16221.0
2024-01-18 12:15:00,164.49,164.56,164.45,164.54,13347.0,161.0075,161.076,160.9684,161.0565,13347.0
2024-01-18 12:20:00,164.53,164.58,164.4,164.56,19917.0,161.0467,161.0956,160.9194,161.076,19917.0
2024-01-18 12:25:00,164.58,164.64,164.56,164.63,11711.0,161.0956,161.1543,161.076,161.1445,11711.0
2024-01-18 12:30:00,164.65,164.72,164.59,164.68,20995.0,161.1641,161.2326,161.1054,161.1935,20995.0
2024-01-18 12:35:00,164.67,164.85,164.65,164.83,33934.0,161.1837,161.3599,161.1641,161.3403,33934.0
2024-01-18 12:40:00,164.84,164.89,164.74,164.78,19174.0,161.3501,161.399,161.2522,161.2914,19174.0
2024-01-18 12:45:00,164.78,164.82,164.76,164.79,19985.0,161.2914,161.3305,161.2718,161.3012,19985.0
2024-01-18 12:50:00,164.78,164.8,164.7,164.74,13783.0,161.2914,161.3109,161.2131,161.2522,13783.0
2024-01-18 12:55:00,164.74,164.75,164.64,164.67,11511.0,161.2522,161.262,161.1543,161.1837,11511.0
2024-01-18 13:00:00,164.68,164.69,164.59,164.64,16338.0,161.1935,161.2033,161.1054,161.1543,16338.0
2024-01-18 13:05:00,164.65,164.85,164.63,164.83,23007.0,161.1641,161.3599,161.1445,161.3403,23007.0
2024-01-18 13:10:00,164.84,164.89,164.67,164.78,15721.0,161.3501,161.399,161.1837,161.2914,15721.0
2024-01-18 13:15:00,164.78,164.9,164.77,164.8,16340.0,161.2914,161.4088,161.2816,161.3109,16340.0
2024-01-18 13:20:00,164.81,164.96,164.78,164.96,16696.0,161.3207,161.4676,161.2914,161.4676,16696.0
2024-01-18 13:25:00,164.96,165.0,164.86,164.95,17209.0,161.4676,161.5067,161.3697,161.4578,17209.0
2024-01-18 13:30:00,164.95,164.98,164.9,164.97,18030.0,161.4578,161.4871,161.4088,161.4773,18030.0
2024-01-18 13:35:00,164.98,165.03,164.95,164.96,14374.0,161.4871,161.5361,161.4578,161.4676,14374.0
2024-01-18 13:40:00,164.98,165.05,164.96,165.03,11237.0,161.4871,161.5557,161.4676,161.5361,11237.0
2024-01-18 13:45:00,165.04,165.15,165.01,165.13,15619.0,161.5459,161.6535,161.5165,161.634,15619.0
2024-01-18 13:50:00,165.13,165.15,165.03,165.06,41822.0,161.634,161.6535,161.5361,161.5654,41822.0
2024-01-18 13:55:00,165.07,165.21,165.06,165.21,22986.0,161.5752,161.7123,161.5654,161.7123,22986.0
2024-01-18 14:00:00,165.21,165.26,165.06,165.07,21301.0,161.7123,161.7612,161.5654,161.5752,21301.0
2024-01-18 14:05:00,165.07,165.11,164.99,165.06,20777.0,161.5752,161.6144,161.4969,161.5654,20777.0
2024-01-18 14:10:00,165.06,165.21,165.06,165.16,13517.0,161.5654,161.7123,161.5654,161.6633,13517.0
2024-01-18 14:15:00,165.16,165.26,165.1,165.12,19563.0,161.6633,161.7612,161.6046,161.6242,19563.0
2024-01-18 14:20:00,165.13,165.33,165.03,165.26,32829.0,161.634,161.8297,161.5361,161.7612,32829.0
2024-01-18 14:25:00,165.28,165.33,165.27,165.29,16104.0,161.7808,161.8297,161.771,161.7906,16104.0
2024-01-18 14:30:00,165.3,165.38,165.15,165.17,16252.0,161.8004,161.8787,161.6535,161.6731,16252.0
2024-01-18 14:35:00,165.18,165.28,165.17,165.18,36592.0,161.6829,161.7808,161.6731,161.6829,36592.0
2024-01-18 14:40:00,165.18,165.19,165.07,165.18,22615.0,161.6829,161.6927,161.5752,161.6829,22615.0
2024-01-18 14:45:00,165.19,165.19,165.02,165.1,24001.0,161.6927,161.6927,161.5263,161.6046,24001.0
2024-01-18 14:50:00,165.1,165.29,165.08,165.24,17883.0,161.6046,161.7906,161.585,161.7416,17883.0
2024-01-18 14:55:00,165.24,165.3,165.18,165.26,24160.0,161.7416,161.8004,161.6829,161.7612,24160.0
2024-01-18 15:00:00,165.27,165.34,165.14,165.14,24508.0,161.771,161.8395,161.6437,161.6437,24508.0
2024-01-18 15:05:00,165.12,165.14,165.01,165.08,21120.0,161.6242,161.6437,161.5165,161.585,21120.0
2024-01-18 15:10:00,165.06,165.07,164.99,165.01,19277.0,161.5654,161.5752,161.4969,161.5165,19277.0
2024-01-18 15:15:00,164.99,165.06,164.95,164.99,24257.0,161.4969,161.5654,161.4578,161.4969,24257.0
2024-01-18 15:20:00,164.95,165.03,164.85,164.94,52732.0,161.4578,161.5361,161.3599,161.448,52732.0
2024-01-18 15:25:00,164.94,165.03,164.94,165.03,27327.0,161.448,161.5361,161.448,161.5361,27327.0
2024-01-18 15:30:00,165.02,165.04,164.97,165.0,29432.0,161.5263,161.5459,161.4773,161.5067,29432.0
2024-01-18 15:35:00,165.0,165.04,164.97,165.0,47887.0,161.5067,161.5459,161.4773,161.5067,47887.0
2024-01-18 15:40:00,165.0,165.1,164.97,165.03,43506.0,161.5067,161.6046,161.4773,161.5361,43506.0
2024-01-18 15:45:00,165.03,165.07,164.87,165.02,57646.0,161.5361,161.5752,161.3795,161.5263,57646.0
2024-01-18 15:50:00,165.02,165.11,164.87,164.9,103579.0,161.5263,161.6144,161.3795,161.4088,103579.0
2024-01-18 15:55:00,164.89,164.93,164.79,164.91,253943.0,161.399,161.4382,161.3012,161.4186,253943.0
2024-01-19 09:30:00,164.45,165.31,164.2,164.76,290432.0,160.9684,161.8101,160.7236,161.2718,290432.0
2024-01-19 09:35:00,164.77,165.08,164.49,164.71,15428.0,161.2816,161.585,161.0075,161.2229,15428.0
2024-01-19 09:40:00,164.74,164.85,164.6,164.83,20875.0,161.2522,161.3599,161.1152,161.3403,20875.0
2024-01-19 09:45:00,164.81,165.02,164.63,165.0,18192.0,161.3207,161.5263,161.1445,161.5067,18192.0
2024-01-19 09:50:00,165.01,165.14,164.96,165.02,8622.0,161.5165,161.6437,161.4676,161.5263,8622.0
2024-01-19 09:55:00,165.01,165.29,165.01,165.21,15374.0,161.5165,161.7906,161.5165,161.7123,15374.0
2024-01-19 10:00:00,165.22,165.29,165.0,165.04,13742.0,161.7221,161.7906,161.5067,161.5459,13742.0
2024-01-19 10:05:00,165.07,165.26,165.0,165.13,15555.0,161.5752,161.7612,161.5067,161.634,15555.0
2024-01-19 10:10:00,165.1,165.14,164.98,165.02,13629.0,161.6046,161.6437,161.4871,161.5263,13629.0
2024-01-19 10:15:00,165.03,165.16,165.01,165.13,8848.0,161.5361,161.6633,161.5165,161.634,8848.0
2024-01-19 10:20:00,165.14,165.27,165.08,165.11,10613.0,161.6437,161.771,161.585,161.6144,10613.0
2024-01-19 10:25:00,165.12,165.32,165.11,165.31,13587.0,161.6242,161.8199,161.6144,161.8101,13587.0
2024-01-19 10:30:00,165.31,165.43,165.27,165.33,20212.0,161.8101,161.9276,161.771,161.8297,20212.0
2024-01-19 10:35:00,165.33,165.45,165.28,165.38,10720.0,161.8297,161.9472,161.7808,161.8787,10720.0
2024-01-19 10:40:00,165.39,165.45,165.35,165.39,18530.0,161.8885,161.9472,161.8493,161.8885,18530.0
2024-01-19 10:45:00,165.38,165.51,165.38,165.4,12544.0,161.8787,162.0059,161.8787,161.8982,12544.0
2024-01-19 10:50:00,165.4,165.61,165.37,165.52,16158.0,161.8982,162.1038,161.8689,162.0157,16158.0
2024-01-19 10:55:00,165.53,165.66,165.52,165.66,8816.0,162.0255,162.1527,162.0157,162.1527,8816.0
2024-01-19 11:00:00,165.67,165.67,165.57,165.63,10189.0,162.1625,162.1625,162.0646,162.1234,10189.0
2024-01-19 11:05:00,165.65,165.72,165.64,165.69,17231.0,162.1429,162.2115,162.1332,162.1821,17231.0
2024-01-19 11:10:00,165.73,165.83,165.73,165.8,13231.0,162.2213,162.3191,162.2213,162.2898,13231.0
2024-01-19 11:15:00,165.78,165.82,165.69,165.7,9243.0,162.2702,162.3094,162.1821,162.1919,9243.0
2024-01-19 11:20:00,165.7,165.76,165.68,165.75,9728.0,162.1919,162.2506,162.1723,162.2408,9728.0
2024-01-19 11:25:00,165.71,165.71,165.57,165.57,10432.0,162.2017,162.2017,162.0646,162.0646,10432.0
2024-01-19 11:30:00,165.58,165.66,165.55,165.62,9661.0,162.0744,162.1527,162.0451,162.1136,9661.0
2024-01-19 11:35:00,165.61,165.62,165.51,165.62,8904.0,162.1038,162.1136,162.0059,162.1136,8904.0
2024-01-19 11:40:00,165.61,165.7,165.52,165.7,12674.0,162.1038,162.1919,162.0157,162.1919,12674.0
2024-01-19 11:45:00,165.7,165.71,165.56,165.59,7963.0,162.1919,162.2017,162.0549,162.0842,7963.0
2024-01-19 11:50:00,165.6,165.63,165.53,165.59,35613.0,162.094,162.1234,162.0255,162.0842,35613.0
2024-01-19 11:55:00,165.57,165.84,165.57,165.84,35631.0,162.0646,162.3289,162.0646,162.3289,35631.0
2024-01-19 12:00:00,165.85,165.94,165.84,165.92,19007.0,162.3387,162.4268,162.3289,162.4072,19007.0
2024-01-19 12:05:00,165.93,165.95,165.82,165.85,9832.0,162.417,162.4366,162.3094,162.3387,9832.0
2024-01-19 12:10:00,165.85,165.86,165.74,165.77,17586.0,162.3387,162.3485,162.231,162.2604,17586.0
2024-01-19 12:15:00,165.77,165.77,165.58,165.62,9076.0,162.2604,162.2604,162.0744,162.1136,9076.0
2024-01-19 12:20:00,165.61,165.63,165.54,165.63,7158.0,162.1038,162.1234,162.0353,162.1234,7158.0
2024-01-19 12:25:00,165.6,165.7,165.58,165.67,8214.0,162.094,162.1919,162.0744,162.1625,8214.0
2024-01-19 12:30:00,165.67,165.8,165.61,165.65,13703.0,162.1625,162.2898,162.1038,162.1429,13703.0
2024-01-19 12:35:00,165.66,165.75,165.62,165.63,13993.0,162.1527,162.2408,162.1136,162.1234,13993.0
2024-01-19 12:40:00,165.62,165.62,165.37,165.46,18517.0,162.1136,162.1136,161.8689,161.957,18517.0
2024-01-19 12:45:00,165.44,165.45,165.24,165.42,14911.0,161.9374,161.9472,161.7416,161.9178,14911.0
2024-01-19 12:50:00,165.44,165.55,165.37,165.54,9569.0,161.9374,162.0451,161.8689,162.0353,9569.0
2024-01-19 12:55:00,165.54,165.61,165.52,165.57,10999.0,162.0353,162.1038,162.0157,162.0646,10999.0
2024-01-19 13:00:00,165.56,165.57,165.41,165.45,13500.0,162.0549,162.0646,161.908,161.9472,13500.0
2024-01-19 13:05:00,165.44,165.61,165.4,165.49,14615.0,161.9374,162.1038,161.8982,161.9863,14615.0
2024-01-19 13:10:00,165.49,165.62,165.41,165.6,13724.0,161.9863,162.1136,161.908,162.094,13724.0
2024-01-19 13:15:00,165.59,165.67,165.55,165.62,12454.0,162.0842,162.1625,162.0451,162.1136,12454.0
2024-01-19 13:20:00,165.62,165.71,165.62,165.68,9480.0,162.1136,162.2017,162.1136,162.1723,9480.0
2024-01-19 13:25:00,165.67,165.72,165.66,165.68,14262.0,162.1625,162.2115,162.1527,162.1723,14262.0
2024-01-19 13:30:00,165.68,165.73,165.54,165.55,16150.0,162.1723,162.2213,162.0353,162.0451,16150.0
2024-01-19 13:35:00,165.54,165.62,165.52,165.59,10600.0,162.0353,162.1136,162.0157,162.0842,10600.0
2024-01-19 13:40:00,165.6,165.65,165.55,165.64,16750.0,162.094,162.1429,162.0451,162.1332,16750.0
2024-01-19 13:45:00,165.66,165.66,165.46,165.56,13233.0,162.1527,162.1527,161.957,162.0549,13233.0
2024-01-19 13:50:00,165.58,165.6,165.45,165.47,10970.0,162.0744,162.094,161.9472,161.9668,10970.0
2024-01-19 13:55:00,165.46,165.58,165.46,165.58,14015.0,161.957,162.0744,161.957,162.0744,14015.0
2024-01-19 14:00:00,165.59,165.6,165.5,165.52,10354.0,162.0842,162.094,161.9961,162.0157,10354.0
2024-01-19 14:05:00,165.51,165.61,165.5,165.53,15895.0,162.0059,162.1038,161.9961,162.0255,15895.0
2024-01-19 14:10:00,165.52,165.61,165.52,165.59,11339.0,162.0157,162.1038,162.0157,162.0842,11339.0
2024-01-19 14:15:00,165.59,165.62,165.47,165.54,31052.0,162.0842,162.1136,161.9668,162.0353,31052.0
2024-01-19 14:20:00,165.55,165.62,165.53,165.57,13910.0,162.0451,162.1136,162.0255,162.0646,13910.0
2024-01-19 14:25:00,165.58,165.68,165.5,165.61,23555.0,162.0744,162.1723,161.9961,162.1038,23555.0
2024-01-19 14:30:00,165.61,165.63,165.51,165.59,13154.0,162.1038,162.1234,162.0059,162.0842,13154.0
2024-01-19 14:35:00,165.59,165.74,165.53,165.66,13525.0,162.0842,162.231,162.0255,162.1527,13525.0
2024-01-19 14:40:00,165.65,165.75,165.55,165.61,15741.0,162.1429,162.2408,162.0451,162.1038,15741.0
2024-01-19 14:45:00,165.62,165.73,165.56,165.72,17790.0,162.1136,162.2213,162.0549,162.2115,17790.0
2024-01-19 14:50:00,165.73,165.75,165.61,165.7,21086.0,162.2213,162.2408,162.1038,162.1919,21086.0
2024-01-19 14:55:00,165.7,165.75,165.64,165.69,42076.0,162.1919,162.2408,162.1332,162.1821,42076.0
2024-01-19 15:00:00,165.67,165.68,165.5,165.66,27098.0,162.1625,162.1723,161.9961,162.1527,27098.0
2024-01-19 15:05:00,165.65,165.7,165.6,165.62,16425.0,162.1429,162.1919,162.094,162.1136,16425.0
2024-01-19 15:10:00,165.63,165.71,165.56,165.64,18162.0,162.1234,162.2017,162.0549,162.1332,18162.0
2024-01-19 15:15:00,165.64,165.71,165.5,165.5,17569.0,162.1332,162.2017,161.9961,161.9961,17569.0
2024-01-19 15:20:00,165.5,165.51,165.43,165.43,13838.0,161.9961,162.0059,161.9276,161.9276,13838.0
2024-01-19 15:25:00,165.41,165.5,165.38,165.44,17023.0,161.908,161.9961,161.8787,161.9374,17023.0
2024-01-19 15:30:00,165.44,165.51,165.35,165.5,24020.0,161.9374,162.0059,161.8493,161.9961,24020.0
2024-01-19 15:35:00,165.51,165.54,165.37,165.42,20426.0,162.0059,162.0353,161.8689,161.9178,20426.0
2024-01-19 15:40:00,165.42,165.43,165.3,165.31,28642.0,161.9178,161.9276,161.8004,161.8101,28642.0
2024-01-19 15:45:00,165.29,165.42,165.25,165.41,48564.0,161.7906,161.9178,161.7514,161.908,48564.0
2024-01-19 15:50:00,165.39,165.46,165.25,165.33,126444.0,161.8885,161.957,161.7514,161.8297,126444.0
2024-01-19 15:55:00,165.32,165.35,165.1,165.19,311297.0,161.8199,161.8493,161.6046,161.6927,311297.0
2024-01-22 09:30:00,165.39,165.75,164.83,165.38,74149.0,161.8885,162.2408,161.3403,161.8787,74149.0
2024-01-22 09:35:00,165.4,165.43,165.2,165.38,20825.0,161.8982,161.9276,161.7025,161.8787,20825.0
2024-01-22 09:40:00,165.4,165.4,165.0,165.32,26010.0,161.8982,161.8982,161.5067,161.8199,26010.0
2024-01-22 09:45:00,165.29,165.29,164.71,164.87,39565.0,161.7906,161.7906,161.2229,161.3795,39565.0
2024-01-22 09:50:00,164.83,165.14,164.82,164.88,41318.0,161.3403,161.6437,161.3305,161.3893,41318.0
2024-01-22 09:55:00,164.91,165.23,164.91,165.13,29109.0,161.4186,161.7318,161.4186,161.634,29109.0
2024-01-22 10:00:00,165.18,165.26,165.04,165.11,25911.0,161.6829,161.7612,161.5459,161.6144,25911.0
2024-01-22 10:05:00,165.1,165.22,164.95,165.11,35299.0,161.6046,161.7221,161.4578,161.6144,35299.0
2024-01-22 10:10:00,165.12,165.18,164.98,165.04,24469.0,161.6242,161.6829,161.4871,161.5459,24469.0
2024-01-22 10:15:00,165.02,165.12,164.92,164.94,20905.0,161.5263,161.6242,161.4284,161.448,20905.0
2024-01-22 10:20:00,164.96,165.11,164.88,165.03,52479.0,161.4676,161.6144,161.3893,161.5361,52479.0
2024-01-22 10:25:00,165.06,165.18,164.94,165.05,28822.0,161.5654,161.6829,161.448,161.5557,28822.0
2024-01-22 10:30:00,165.09,165.22,165.01,165.1,33868.0,161.5948,161.7221,161.5165,161.6046,33868.0
2024-01-22 10:35:00,165.09,165.18,165.01,165.06,17363.0,161.5948,161.6829,161.5165,161.5654,17363.0
2024-01-22 10:40:00,165.05,165.13,164.96,165.11,59939.0,161.5557,161.634,161.4676,161.6144,59939.0
2024-01-22 10:45:00,165.12,165.14,164.93,164.97,17285.0,161.6242,161.6437,161.4382,161.4773,17285.0
2024-01-22 10:50:00,164.96,165.07,164.86,164.86,12460.0,161.4676,161.5752,161.3697,161.3697,12460.0
2024-01-22 10:55:00,164.87,165.0,164.83,164.88,19140.0,161.3795,161.5067,161.3403,161.3893,19140.0
2024-01-22 11:00:00,164.87,164.9,164.63,164.7,20512.0,161.3795,161.4088,161.1445,161.2131,20512.0
2024-01-22 11:05:00,164.7,164.91,164.7,164.84,23205.0,161.2131,161.4186,161.2131,161.3501,23205.0
2024-01-22 11:10:00,164.83,164.93,164.77,164.78,17255.0,161.3403,161.4382,161.2816,161.2914,17255.0
2024-01-22 11:15:00,164.78,164.84,164.73,164.83,14407.0,161.2914,161.3501,161.2424,161.3403,14407.0
2024-01-22 11:20:00,164.83,164.83,164.74,164.77,11229.0,161.3403,161.3403,161.2522,161.2816,11229.0
2024-01-22 11:25:00,164.77,164.84,164.72,164.83,15731.0,161.2816,161.3501,161.2326,161.3403,15731.0
2024-01-22 11:30:00,164.83,164.91,164.78,164.91,11444.0,161.3403,161.4186,161.2914,161.4186,11444.0
2024-01-22 11:35:00,164.89,164.95,164.81,164.89,9295.0,161.399,161.4578,161.3207,161.399,9295.0
2024-01-22 11:40:00,164.89,164.9,164.72,164.75,15772.0,161.399,161.4088,161.2326,161.262,15772.0
2024-01-22 11:45:00,164.74,164.75,164.58,164.58,17430.0,161.2522,161.262,161.0956,161.0956,17430.0
2024-01-22 11:50:00,164.58,164.79,164.57,164.73,21226.0,161.0956,161.3012,161.0858,161.2424,21226.0
2024-01-22 11:55:00,164.73,164.73,164.54,164.67,41976.0,161.2424,161.2424,161.0565,161.1837,41976.0
2024-01-22 12:00:00,164.7,164.88,164.66,164.76,20506.0,161.2131,161.3893,161.1739,161.2718,20506.0
2024-01-22 12:05:00,164.76,164.85,164.74,164.81,15171.0,161.2718,161.3599,161.2522,161.3207,15171.0
2024-01-22 12:10:00,164.81,164.87,164.7,164.87,13793.0,161.3207,161.3795,161.2131,161.3795,13793.0
2024-01-22 12:15:00,164.88,164.97,164.88,164.97,13116.0,161.3893,161.4773,161.3893,161.4773,13116.0
2024-01-22 12:20:00,164.97,164.99,164.9,164.9,14604.0,161.4773,161.4969,161.4088,161.4088,14604.0
2024-01-22 12:25:00,164.91,164.91,164.74,164.75,14838.0,161.4186,161.4186,161.2522,161.262,14838.0
2024-01-22 12:30:00,164.76,164.91,164.76,164.78,23934.0,161.2718,161.4186,161.2718,161.2914,23934.0
2024-01-22 12:35:00,164.78,164.84,164.71,164.79,20320.0,161.2914,161.3501,161.2229,161.3012,20320.0
2024-01-22 12:40:00,164.78,164.8,164.67,164.67,13329.0,161.2914,161.3109,161.1837,161.1837,13329.0
2024-01-22 12:45:00,164.68,164.7,164.54,164.57,16674.0,161.1935,161.2131,161.0565,161.0858,16674.0
2024-01-22 12:50:00,164.56,164.75,164.56,164.65,16270.0,161.076,161.262,161.076,161.1641,16270.0
2024-01-22 12:55:00,164.64,164.67,164.56,164.63,10375.0,161.1543,161.1837,161.076,161.1445,10375.0
2024-01-22 13:00:00,164.63,164.63,164.44,164.44,12119.0,161.1445,161.1445,160.9586,160.9586,12119.0
2024-01-22 13:05:00,164.41,164.42,164.32,164.38,11895.0,160.9292,160.939,160.8411,160.8998,11895.0
2024-01-22 13:10:00,164.37,164.46,164.37,164.44,12943.0,160.89,160.9781,160.89,160.9586,12943.0
2024-01-22 13:15:00,164.44,164.52,164.44,164.47,10411.0,160.9586,161.0369,160.9586,160.9879,10411.0
2024-01-22 13:20:00,164.48,164.59,164.47,164.53,18150.0,160.9977,161.1054,160.9879,161.0467,18150.0
2024-01-22 13:25:00,164.53,164.73,164.52,164.67,12814.0,161.0467,161.2424,161.0369,161.1837,12814.0
2024-01-22 13:30:00,164.69,164.73,164.65,164.73,15652.0,161.2033,161.2424,161.1641,161.2424,15652.0
2024-01-22 13:35:00,164.74,164.81,164.65,164.69,12705.0,161.2522,161.3207,161.1641,161.2033,12705.0
2024-01-22 13:40:00,164.69,164.78,164.65,164.75,12958.0,161.2033,161.2914,161.1641,161.262,12958.0
2024-01-22 13:45:00,164.76,164.9,164.76,164.86,11906.0,161.2718,161.4088,161.2718,161.3697,11906.0
2024-01-22 13:50:00,164.86,164.9,164.82,164.9,17814.0,161.3697,161.4088,161.3305,161.4088,17814.0
2024-01-22 13:55:00,164.89,164.89,164.74,164.76,15456.0,161.399,161.399,161.2522,161.2718,15456.0
2024-01-22 14:00:00,164.76,164.82,164.73,164.76,13819.0,161.2718,161.3305,161.2424,161.2718,13819.0
2024-01-22 14:05:00,164.76,164.79,164.73,164.73,14203.0,161.2718,161.3012,161.2424,161.2424,14203.0
2024-01-22 14:10:00,164.72,164.73,164.62,164.73,18318.0,161.2326,161.2424,161.1348,161.2424,18318.0
2024-01-22 14:15:00,164.73,164.73,164.59,164.59,14733.0,161.2424,161.2424,161.1054,161.1054,14733.0
2024-01-22 14:20:00,164.58,164.75,164.54,164.75,17478.0,161.0956,161.262,161.0565,161.262,17478.0
2024-01-22 14:25:00,164.74,164.88,164.74,164.88,23856.0,161.2522,161.3893,161.2522,161.3893,23856.0
2024-01-22 14:30:00,164.9,164.93,164.81,164.84,29671.0,161.4088,161.4382,161.3207,161.3501,29671.0
2024-01-22 14:35:00,164.82,164.83,164.77,164.8,13542.0,161.3305,161.3403,161.2816,161.3109,13542.0
2024-01-22 14:40:00,164.8,164.87,164.78,164.84,18516.0,161.3109,161.3795,161.2914,161.3501,18516.0
2024-01-22 14:45:00,164.81,164.86,164.78,164.79,13210.0,161.3207,161.3697,161.2914,161.3012,13210.0
2024-01-22 14:50:00,164.79,164.82,164.71,164.73,16555.0,161.3012,161.3305,161.2229,161.2424,16555.0
2024-01-22 14:55:00,164.73,164.87,164.69,164.87,35877.0,161.2424,161.3795,161.2033,161.3795,35877.0
2024-01-22 15:00:00,164.88,164.9,164.8,164.84,29226.0,161.3893,161.4088,161.3109,161.3501,29226.0
2024-01-22 15:05:00,164.83,164.96,164.77,164.96,19897.0,161.3403,161.4676,161.2816,161.4676,19897.0
2024-01-22 15:10:00,164.97,164.98,164.86,164.87,19170.0,161.4773,161.4871,161.3697,161.3795,19170.0
2024-01-22 15:15:00,164.88,164.92,164.85,164.92,22502.0,161.3893,161.4284,161.3599,161.4284,22502.0
2024-01-22 15:20:00,164.92,164.99,164.88,164.88,26237.0,161.4284,161.4969,161.3893,161.3893,26237.0
2024-01-22 15:25:00,164.88,165.01,164.85,164.94,23798.0,161.3893,161.5165,161.3599,161.448,23798.0
2024-01-22 15:30:00,164.94,164.98,164.89,164.94,34237.0,161.448,161.4871,161.399,161.448,34237.0
2024-01-22 15:35:00,164.94,164.94,164.65,164.76,46977.0,161.448,161.448,161.1641,161.2718,46977.0
2024-01-22 15:40:00,164.78,164.82,164.75,164.78,46842.0,161.2914,161.3305,161.262,161.2914,46842.0
2024-01-22 15:45:00,164.77,164.82,164.62,164.63,57903.0,161.2816,161.3305,161.1348,161.1445,57903.0
2024-01-22 15:50:00,164.62,164.67,164.28,164.28,127189.0,161.1348,161.1837,160.802,160.802,127189.0
2024-01-22 15:55:00,164.31,164.45,164.26,164.37,314000.0,160.8313,160.9684,160.7824,160.89,314000.0
2024-01-23 09:30:00,164.7,165.79,164.41,165.2,80715.0,161.2131,162.28,160.9292,161.7025,80715.0
2024-01-23 09:35:00,165.22,165.23,164.75,164.89,38115.0,161.7221,161.7318,161.262,161.399,38115.0
2024-01-23 09:40:00,164.93,165.2,164.62,164.81,120222.0,161.4382,161.7025,161.1348,161.3207,120222.0
2024-01-23 09:45:00,164.81,164.84,164.16,164.53,102561.0,161.3207,161.3501,160.6845,161.0467,102561.0
2024-01-23 09:50:00,164.58,164.91,164.58,164.68,36289.0,161.0956,161.4186,161.0956,161.1935,36289.0
2024-01-23 09:55:00,164.66,164.8,164.64,164.78,28450.0,161.1739,161.3109,161.1543,161.2914,28450.0
2024-01-23 10:00:00,164.79,165.2,164.78,165.04,56700.0,161.3012,161.7025,161.2914,161.5459,56700.0
2024-01-23 10:05:00,165.04,165.28,164.92,164.92,31684.0,161.5459,161.7808,161.4284,161.4284,31684.0
2024-01-23 10:10:00,164.95,164.97,164.6,164.71,98320.0,161.4578,161.4773,161.1152,161.2229,98320.0
2024-01-23 10:15:00,164.72,165.01,164.69,164.82,19814.0,161.2326,161.5165,161.2033,161.3305,19814.0
2024-01-23 10:20:00,164.83,165.03,164.75,164.88,28395.0,161.3403,161.5361,161.262,161.3893,28395.0
2024-01-23 10:25:00,164.88,165.02,164.8,164.9,26957.0,161.3893,161.5263,161.3109,161.4088,26957.0
2024-01-23 10:30:00,164.9,164.97,164.84,164.87,21450.0,161.4088,161.4773,161.3501,161.3795,21450.0
2024-01-23 10:35:00,164.87,164.9,164.55,164.71,30017.0,161.3795,161.4088,161.0662,161.2229,30017.0
2024-01-23 10:40:00,164.73,164.73,164.43,164.44,38155.0,161.2424,161.2424,160.9488,160.9586,38155.0
2024-01-23 10:45:00,164.46,164.6,164.39,164.6,31638.0,160.9781,161.1152,160.9096,161.1152,31638.0
2024-01-23 10:50:00,164.6,164.7,164.45,164.45,29810.0,161.1152,161.2131,160.9684,160.9684,29810.0
2024-01-23 10:55:00,164.45,164.74,164.34,164.57,99459.0,160.9684,161.2522,160.8607,161.0858,99459.0
2024-01-23 11:00:00,164.58,164.7,164.49,164.56,28171.0,161.0956,161.2131,161.0075,161.076,28171.0
2024-01-23 11:05:00,164.57,164.65,164.44,164.54,58026.0,161.0858,161.1641,160.9586,161.0565,58026.0
2024-01-23 11:10:00,164.54,164.68,164.49,164.55,21184.0,161.0565,161.1935,161.0075,161.0662,21184.0
2024-01-23 11:15:00,164.55,164.59,164.33,164.51,26736.0,161.0662,161.1054,160.8509,161.0271,26736.0
2024-01-23 11:20:00,164.51,164.54,164.4,164.53,17319.0,161.0271,161.0565,160.9194,161.0467,17319.0
2024-01-23 11:25:00,164.52,164.66,164.5,164.66,22948.0,161.0369,161.1739,161.0173,161.1739,22948.0
2024-01-23 11:30:00,164.67,164.72,164.5,164.5,23609.0,161.1837,161.2326,161.0173,161.0173,23609.0
2024-01-23 11:35:00,164.5,164.75,164.49,164.74,19292.0,161.0173,161.262,161.0075,161.2522,19292.0
2024-01-23 11:40:00,164.75,164.9,164.73,164.84,20069.0,161.262,161.4088,161.2424,161.3501,20069.0
2024-01-23 11:45:00,164.83,164.92,164.79,164.79,14700.0,161.3403,161.4284,161.3012,161.3012,14700.0
2024-01-23 11:50:00,164.78,164.79,164.66,164.76,17068.0,161.2914,161.3012,161.1739,161.2718,17068.0
2024-01-23 11:55:00,164.74,164.81,164.66,164.79,16019.0,161.2522,161.3207,161.1739,161.3012,16019.0
2024-01-23 12:00:00,164.8,164.94,164.8,164.9,31280.0,161.3109,161.448,161.3109,161.4088,31280.0
2024-01-23 12:05:00,164.9,164.93,164.82,164.88,20314.0,161.4088,161.4382,161.3305,161.3893,20314.0
2024-01-23 12:10:00,164.88,164.93,164.84,164.93,18170.0,161.3893,161.4382,161.3501,161.4382,18170.0
2024-01-23 12:15:00,164.93,164.99,164.86,164.94,21962.0,161.4382,161.4969,161.3697,161.448,21962.0
2024-01-23 12:20:00,164.94,165.01,164.86,164.88,20850.0,161.448,161.5165,161.3697,161.3893,20850.0
2024-01-23 12:25:00,164.86,164.88,164.81,164.82,18890.0,161.3697,161.3893,161.3207,161.3305,18890.0
2024-01-23 12:30:00,164.82,164.92,164.8,164.89,17242.0,161.3305,161.4284,161.3109,161.399,17242.0
2024-01-23 12:35:00,164.89,164.9,164.82,164.84,18617.0,161.399,161.4088,161.3305,161.3501,18617.0
2024-01-23 12:40:00,164.84,164.87,164.78,164.81,14572.0,161.3501,161.3795,161.2914,161.3207,14572.0
2024-01-23 12:45:00,164.81,164.96,164.8,164.93,16496.0,161.3207,161.4676,161.3109,161.4382,16496.0
2024-01-23 12:50:00,164.93,164.93,164.86,164.9,19484.0,161.4382,161.4382,161.3697,161.4088,19484.0
2024-01-23 12:55:00,164.9,164.94,164.83,164.91,17477.0,161.4088,161.448,161.3403,161.4186,17477.0
2024-01-23 13:00:00,164.91,164.92,164.84,164.89,14872.0,161.4186,161.4284,161.3501,161.399,14872.0
2024-01-23 13:05:00,164.9,164.9,164.77,164.8,22008.0,161.4088,161.4088,161.2816,161.3109,22008.0
2024-01-23 13:10:00,164.8,164.8,164.68,164.78,15575.0,161.3109,161.3109,161.1935,161.2914,15575.0
2024-01-23 13:15:00,164.77,164.84,164.7,164.8,14774.0,161.2816,161.3501,161.2131,161.3109,14774.0
2024-01-23 13:20:00,164.77,164.78,164.44,164.47,28234.0,161.2816,161.2914,160.9586,160.9879,28234.0
2024-01-23 13:25:00,164.47,164.63,164.47,164.57,18675.0,160.9879,161.1445,160.9879,161.0858,18675.0
2024-01-23 13:30:00,164.57,164.61,164.5,164.52,13865.0,161.0858,161.125,161.0173,161.0369,13865.0
2024-01-23 13:35:00,164.52,164.58,164.49,164.56,16772.0,161.0369,161.0956,161.0075,161.076,16772.0
2024-01-23 13:40:00,164.55,164.61,164.46,164.59,32890.0,161.0662,161.125,160.9781,161.1054,32890.0
2024-01-23 13:45:00,164.58,164.75,164.57,164.71,20122.0,161.0956,161.262,161.0858,161.2229,20122.0
2024-01-23 13:50:00,164.71,164.82,164.69,164.77,16484.0,161.2229,161.3305,161.2033,161.2816,16484.0
2024-01-23 13:55:00,164.77,164.77,164.61,164.62,19149.0,161.2816,161.2816,161.125,161.1348,19149.0
2024-01-23 14:00:00,164.61,164.62,164.49,164.54,20273.0,161.125,161.1348,161.0075,161.0565,20273.0
2024-01-23 14:05:00,164.53,164.6,164.5,164.56,16830.0,161.0467,161.1152,161.0173,161.076,16830.0
2024-01-23 14:10:00,164.56,164.57,164.49,164.49,20897.0,161.076,161.0858,161.0075,161.0075,20897.0
2024-01-23 14:15:00,164.51,164.55,164.48,164.55,25380.0,161.0271,161.0662,160.9977,161.0662,25380.0
2024-01-23 14:20:00,164.56,164.57,164.49,164.49,29025.0,161.076,161.0858,161.0075,161.0075,29025.0
2024-01-23 14:25:00,164.51,164.57,164.46,164.56,28842.0,161.0271,161.0858,160.9781,161.076,28842.0
2024-01-23 14:30:00,164.57,164.64,164.48,164.5,21904.0,161.0858,161.1543,160.9977,161.0173,21904.0
2024-01-23 14:35:00,164.5,164.56,164.47,164.52,34741.0,161.0173,161.076,160.9879,161.0369,34741.0
2024-01-23 14:40:00,164.53,164.54,164.34,164.39,76289.0,161.0467,161.0565,160.8607,160.9096,76289.0
2024-01-23 14:45:00,164.38,164.47,164.33,164.4,20934.0,160.8998,160.9879,160.8509,160.9194,20934.0
2024-01-23 14:50:00,164.4,164.43,164.27,164.3,17348.0,160.9194,160.9488,160.7922,160.8215,17348.0
2024-01-23 14:55:00,164.31,164.41,164.21,164.35,26906.0,160.8313,160.9292,160.7334,160.8705,26906.0
2024-01-23 15:00:00,164.36,164.37,164.18,164.23,22734.0,160.8803,160.89,160.7041,160.753,22734.0
2024-01-23 15:05:00,164.21,164.25,164.19,164.21,23008.0,160.7334,160.7726,160.7139,160.7334,23008.0
2024-01-23 15:10:00,164.22,164.28,164.16,164.26,44671.0,160.7432,160.802,160.6845,160.7824,44671.0
2024-01-23 15:15:00,164.25,164.25,163.98,163.98,29052.0,160.7726,160.7726,160.5083,160.5083,29052.0
2024-01-23 15:20:00,163.99,164.01,163.84,163.85,25624.0,160.5181,160.5377,160.3713,160.3811,25624.0
2024-01-23 15:25:00,163.86,163.88,163.74,163.77,53461.0,160.3908,160.4104,160.2734,160.3028,53461.0
2024-01-23 15:30:00,163.76,163.82,163.7,163.75,41604.0,160.293,160.3517,160.2342,160.2832,41604.0
2024-01-23 15:35:00,163.75,163.85,163.67,163.8,43140.0,160.2832,160.3811,160.2049,160.3321,43140.0
2024-01-23 15:40:00,163.81,163.81,163.65,163.8,100685.0,160.3419,160.3419,160.1853,160.3321,100685.0
2024-01-23 15:45:00,163.81,163.82,163.5,163.57,146765.0,160.3419,160.3517,160.0385,160.107,146765.0
2024-01-23 15:50:00,163.56,163.9,163.45,163.67,163531.0,160.0972,160.43,159.9895,160.2049,163531.0
2024-01-23 15:55:00,163.65,163.88,163.64,163.74,346764.0,160.1853,160.4104,160.1755,160.2734,346764.0
2024-01-24 09:30:00,163.58,164.57,162.44,164.54,78756.0,160.1168,161.0858,159.0009,161.0565,78756.0
2024-01-24 09:35:00,164.51,164.65,164.08,164.4,50457.0,161.0271,161.1641,160.6062,160.9194,50457.0
2024-01-24 09:40:00,164.38,164.39,163.83,163.96,53903.0,160.8998,160.9096,160.3615,160.4887,53903.0
2024-01-24 09:45:00,163.9,164.01,163.76,163.87,22909.0,160.43,160.5377,160.293,160.4006,22909.0
2024-01-24 09:50:00,163.8,164.02,163.77,163.97,14438.0,160.3321,160.5475,160.3028,160.4985,14438.0
2024-01-24 09:55:00,164.0,164.0,163.77,163.93,22221.0,160.5279,160.5279,160.3028,160.4594,22221.0
2024-01-24 10:00:00,163.97,164.01,163.87,163.89,22613.0,160.4985,160.5377,160.4006,160.4202,22613.0
2024-01-24 10:05:00,163.88,164.0,163.29,163.32,30109.0,160.4104,160.5279,159.8329,159.8623,30109.0
2024-01-24 10:10:00,163.3,163.4,163.14,163.24,29976.0,159.8427,159.9406,159.6861,159.784,29976.0
2024-01-24 10:15:00,163.25,163.42,163.15,163.26,29119.0,159.7938,159.9602,159.6959,159.8035,29119.0
2024-01-24 10:20:00,163.26,163.26,163.0,163.04,20952.0,159.8035,159.8035,159.5491,159.5882,20952.0
2024-01-24 10:25:00,163.03,163.3,162.95,162.98,27836.0,159.5784,159.8427,159.5001,159.5295,27836.0
2024-01-24 10:30:00,162.97,163.01,162.54,162.56,21392.0,159.5197,159.5588,159.0988,159.1184,21392.0
2024-01-24 10:35:00,162.54,162.76,162.37,162.71,31023.0,159.0988,159.3141,158.9324,159.2652,31023.0
2024-01-24 10:40:00,162.69,162.73,162.58,162.61,47326.0,159.2456,159.2848,159.1379,159.1673,47326.0
2024-01-24 10:45:00,162.6,162.73,162.47,162.73,30936.0,159.1575,159.2848,159.0303,159.2848,30936.0
2024-01-24 10:50:00,162.74,163.01,162.67,162.95,19760.0,159.2946,159.5588,159.226,159.5001,19760.0
2024-01-24 10:55:00,162.98,162.98,162.65,162.7,30484.0,159.5295,159.5295,159.2065,159.2554,30484.0
2024-01-24 11:00:00,162.69,163.01,162.68,163.0,19313.0,159.2456,159.5588,159.2358,159.5491,19313.0
2024-01-24 11:05:00,163.01,163.01,162.66,162.8,47737.0,159.5588,159.5588,159.2163,159.3533,47737.0
2024-01-24 11:10:00,162.81,163.01,162.74,162.94,26817.0,159.3631,159.5588,159.2946,159.4903,26817.0
2024-01-24 11:15:00,162.93,162.97,162.78,162.92,41200.0,159.4805,159.5197,159.3337,159.4707,41200.0
2024-01-24 11:20:00,162.89,163.08,162.87,163.07,28496.0,159.4414,159.6274,159.4218,159.6176,28496.0
2024-01-24 11:25:00,163.04,163.04,162.75,162.77,29459.0,159.5882,159.5882,159.3043,159.3239,29459.0
2024-01-24 11:30:00,162.75,162.88,162.7,162.77,20918.0,159.3043,159.4316,159.2554,159.3239,20918.0
2024-01-24 11:35:00,162.76,162.82,162.66,162.74,30137.0,159.3141,159.3729,159.2163,159.2946,30137.0
2024-01-24 11:40:00,162.71,162.79,162.69,162.76,26002.0,159.2652,159.3435,159.2456,159.3141,26002.0
2024-01-24 11:45:00,162.76,162.88,162.62,162.77,34345.0,159.3141,159.4316,159.1771,159.3239,34345.0
2024-01-24 11:50:00,162.77,162.78,162.62,162.64,34863.0,159.3239,159.3337,159.1771,159.1967,34863.0
2024-01-24 11:55:00,162.63,162.66,162.41,162.5,61386.0,159.1869,159.2163,158.9715,159.0596,61386.0
2024-01-24 12:00:00,162.5,162.51,162.4,162.46,27171.0,159.0596,159.0694,158.9618,159.0205,27171.0
2024-01-24 12:05:00,162.45,162.51,162.36,162.37,29813.0,159.0107,159.0694,158.9226,158.9324,29813.0
2024-01-24 12:10:00,162.36,162.44,162.33,162.4,24967.0,158.9226,159.0009,158.8932,158.9618,24967.0
2024-01-24 12:15:00,162.41,162.52,162.39,162.45,19189.0,158.9715,159.0792,158.952,159.0107,19189.0
2024-01-24 12:20:00,162.45,162.47,162.33,162.42,22509.0,159.0107,159.0303,158.8932,158.9813,22509.0
2024-01-24 12:25:00,162.42,162.54,162.41,162.5,34607.0,158.9813,159.0988,158.9715,159.0596,34607.0
2024-01-24 12:30:00,162.51,162.58,162.48,162.5,31764.0,159.0694,159.1379,159.0401,159.0596,31764.0
2024-01-24 12:35:00,162.5,162.77,162.5,162.73,21495.0,159.0596,159.3239,159.0596,159.2848,21495.0
2024-01-24 12:40:00,162.73,162.74,162.6,162.7,19899.0,159.2848,159.2946,159.1575,159.2554,19899.0
2024-01-24 12:45:00,162.7,162.71,162.61,162.71,17976.0,159.2554,159.2652,159.1673,159.2652,17976.0
2024-01-24 12:50:00,162.72,162.83,162.71,162.79,33212.0,159.275,159.3827,159.2652,159.3435,33212.0
2024-01-24 12:55:00,162.8,162.88,162.71,162.72,37562.0,159.3533,159.4316,159.2652,159.275,37562.0
2024-01-24 13:00:00,162.74,162.74,162.45,162.47,29116.0,159.2946,159.2946,159.0107,159.0303,29116.0
2024-01-24 13:05:00,162.47,162.66,162.42,162.65,17853.0,159.0303,159.2163,158.9813,159.2065,17853.0
2024-01-24 13:10:00,162.65,162.75,162.58,162.69,38647.0,159.2065,159.3043,159.1379,159.2456,38647.0
2024-01-24 13:15:00,162.68,162.74,162.56,162.58,25574.0,159.2358,159.2946,159.1184,159.1379,25574.0
2024-01-24 13:20:00,162.59,162.73,162.53,162.59,30990.0,159.1477,159.2848,159.089,159.1477,30990.0
2024-01-24 13:25:00,162.57,162.83,162.56,162.83,58343.0,159.1282,159.3827,159.1184,159.3827,58343.0
2024-01-24 13:30:00,162.84,162.87,162.48,162.52,23903.0,159.3924,159.4218,159.0401,159.0792,23903.0
2024-01-24 13:35:00,162.52,162.57,162.4,162.4,20358.0,159.0792,159.1282,158.9618,158.9618,20358.0
2024-01-24 13:40:00,162.4,162.5,162.33,162.38,22310.0,158.9618,159.0596,158.8932,158.9422,22310.0
2024-01-24 13:45:00,162.39,162.44,162.36,162.41,20605.0,158.952,159.0009,158.9226,158.9715,20605.0
2024-01-24 13:50:00,162.41,162.5,162.39,162.47,16109.0,158.9715,159.0596,158.952,159.0303,16109.0
2024-01-24 13:55:00,162.46,162.51,162.4,162.4,14766.0,159.0205,159.0694,158.9618,158.9618,14766.0
2024-01-24 14:00:00,162.41,162.42,162.35,162.35,19704.0,158.9715,158.9813,158.9128,158.9128,19704.0
2024-01-24 14:05:00,162.35,162.37,162.29,162.37,24776.0,158.9128,158.9324,158.8541,158.9324,24776.0
2024-01-24 14:10:00,162.36,162.52,162.34,162.51,25072.0,158.9226,159.0792,158.903,159.0694,25072.0
2024-01-24 14:15:00,162.5,162.54,162.31,162.32,20965.0,159.0596,159.0988,158.8737,158.8835,20965.0
2024-01-24 14:20:00,162.32,162.33,162.2,162.25,25609.0,158.8835,158.8932,158.766,158.8149,25609.0
2024-01-24 14:25:00,162.25,162.25,161.99,162.02,38148.0,158.8149,158.8149,158.5604,158.5898,38148.0
2024-01-24 14:30:00,162.02,162.02,161.9,162.0,42880.0,158.5898,158.5898,158.4723,158.5702,42880.0
2024-01-24 14:35:00,162.0,162.04,161.96,162.03,31808.0,158.5702,158.6094,158.5311,158.5996,31808.0
2024-01-24 14:40:00,162.02,162.21,162.01,162.2,27475.0,158.5898,158.7758,158.58,158.766,27475.0
2024-01-24 14:45:00,162.2,162.29,162.19,162.29,28409.0,158.766,158.8541,158.7562,158.8541,28409.0
2024-01-24 14:50:00,162.28,162.44,162.26,162.44,24386.0,158.8443,159.0009,158.8247,159.0009,24386.0
2024-01-24 14:55:00,162.43,162.44,162.3,162.37,26681.0,158.9911,159.0009,158.8639,158.9324,26681.0
2024-01-24 15:00:00,162.36,162.54,162.34,162.51,33849.0,158.9226,159.0988,158.903,159.0694,33849.0
2024-01-24 15:05:00,162.51,162.51,162.4,162.42,34359.0,159.0694,159.0694,158.9618,158.9813,34359.0
2024-01-24 15:10:00,162.42,162.42,162.2,162.25,58745.0,158.9813,158.9813,158.766,158.8149,58745.0
2024-01-24 15:15:00,162.25,162.27,162.12,162.24,39365.0,158.8149,158.8345,158.6877,158.8051,39365.0
2024-01-24 15:20:00,162.24,162.28,162.17,162.28,30977.0,158.8051,158.8443,158.7366,158.8443,30977.0
2024-01-24 15:25:00,162.29,162.33,162.21,162.25,38170.0,158.8541,158.8932,158.7758,158.8149,38170.0
2024-01-24 15:30:00,162.25,162.34,162.2,162.31,46268.0,158.8149,158.903,158.766,158.8737,46268.0
2024-01-24 15:35:00,162.3,162.53,162.29,162.5,55323.0,158.8639,159.089,158.8541,159.0596,55323.0
2024-01-24 15:40:00,162.51,162.52,162.45,162.46,79802.0,159.0694,159.0792,159.0107,159.0205,79802.0
2024-01-24 15:45:00,162.47,162.51,162.07,162.15,97877.0,159.0303,159.0694,158.6387,158.717,97877.0
2024-01-24 15:50:00,162.13,162.22,161.91,162.0,186218.0,158.6975,158.7856,158.4821,158.5702,186218.0
2024-01-24 15:55:00,162.0,162.12,161.87,161.97,352891.0,158.5702,158.6877,158.443,158.5409,352891.0
2024-01-25 09:30:00,162.67,163.11,162.23,162.98,84329.0,159.226,159.6567,158.7954,159.5295,84329.0
2024-01-25 09:35:00,162.97,163.44,162.78,162.96,99136.0,159.5197,159.9797,159.3337,159.5099,99136.0
2024-01-25 09:40:00,162.98,163.08,162.7,162.72,48015.0,159.5295,159.6274,159.2554,159.275,48015.0
2024-01-25 09:45:00,162.79,163.0,162.52,162.74,35104.0,159.3435,159.5491,159.0792,159.2946,35104.0
2024-01-25 09:50:00,162.74,163.0,162.62,162.93,42950.0,159.2946,159.5491,159.1771,159.4805,42950.0
2024-01-25 09:55:00,162.91,162.97,162.77,162.89,48021.0,159.461,159.5197,159.3239,159.4414,48021.0
2024-01-25 10:00:00,162.9,162.95,162.59,162.68,45105.0,159.4512,159.5001,159.1477,159.2358,45105.0
2024-01-25 10:05:00,162.7,162.87,162.65,162.68,47934.0,159.2554,159.4218,159.2065,159.2358,47934.0
2024-01-25 10:10:00,162.71,162.74,162.56,162.62,25314.0,159.2652,159.2946,159.1184,159.1771,25314.0
2024-01-25 10:15:00,162.64,162.73,162.44,162.53,49275.0,159.1967,159.2848,159.0009,159.089,49275.0
2024-01-25 10:20:00,162.55,162.64,162.44,162.48,36565.0,159.1086,159.1967,159.0009,159.0401,36565.0
2024-01-25 10:25:00,162.47,162.53,162.31,162.4,26930.0,159.0303,159.089,158.8737,158.9618,26930.0
2024-01-25 10:30:00,162.42,162.45,162.22,162.38,34302.0,158.9813,159.0107,158.7856,158.9422,34302.0
2024-01-25 10:35:00,162.38,162.43,162.18,162.42,42821.0,158.9422,158.9911,158.7464,158.9813,42821.0
2024-01-25 10:40:00,162.43,162.47,162.28,162.46,27426.0,158.9911,159.0303,158.8443,159.0205,27426.0
2024-01-25 10:45:00,162.45,162.53,162.32,162.33,28752.0,159.0107,159.089,158.8835,158.8932,28752.0
2024-01-25 10:50:00,162.33,162.44,162.27,162.31,30992.0,158.8932,159.0009,158.8345,158.8737,30992.0
2024-01-25 10:55:00,162.31,162.32,162.15,162.24,34891.0,158.8737,158.8835,158.717,158.8051,34891.0
2024-01-25 11:00:00,162.24,162.28,161.98,162.12,34529.0,158.8051,158.8443,158.5506,158.6877,34529.0
2024-01-25 11:05:00,162.13,162.31,162.09,162.2,32550.0,158.6975,158.8737,158.6583,158.766,32550.0
2024-01-25 11:10:00,162.22,162.33,162.04,162.32,51175.0,158.7856,158.8932,158.6094,158.8835,51175.0
2024-01-25 11:15:00,162.31,162.44,162.26,162.44,32866.0,158.8737,159.0009,158.8247,159.0009,32866.0
2024-01-25 11:20:00,162.43,162.43,162.28,162.3,27414.0,158.9911,158.9911,158.8443,158.8639,27414.0
2024-01-25 11:25:00,162.29,162.4,162.26,162.4,30521.0,158.8541,158.9618,158.8247,158.9618,30521.0
2024-01-25 11:30:00,162.4,162.44,162.25,162.44,32300.0,158.9618,159.0009,158.8149,159.0009,32300.0
2024-01-25 11:35:00,162.42,162.59,162.25,162.49,49535.0,158.9813,159.1477,158.8149,159.0499,49535.0
2024-01-25 11:40:00,162.47,162.56,162.32,162.35,49480.0,159.0303,159.1184,158.8835,158.9128,49480.0
2024-01-25 11:45:00,162.32,162.64,162.31,162.64,53522.0,158.8835,159.1967,158.8737,159.1967,53522.0
2024-01-25 11:50:00,162.65,162.69,162.28,162.47,71856.0,159.2065,159.2456,158.8443,159.0303,71856.0
2024-01-25 11:55:00,162.46,162.48,162.31,162.31,28908.0,159.0205,159.0401,158.8737,158.8737,28908.0
2024-01-25 12:00:00,162.33,162.42,162.0,162.03,52197.0,158.8932,158.9813,158.5702,158.5996,52197.0
2024-01-25 12:05:00,162.06,162.27,162.04,162.19,38828.0,158.629,158.8345,158.6094,158.7562,38828.0
2024-01-25 12:10:00,162.2,162.26,162.03,162.07,30023.0,158.766,158.8247,158.5996,158.6387,30023.0
2024-01-25 12:15:00,162.06,162.43,162.03,162.33,55669.0,158.629,158.9911,158.5996,158.8932,55669.0
2024-01-25 12:20:00,162.33,162.47,162.33,162.46,44825.0,158.8932,159.0303,158.8932,159.0205,44825.0
2024-01-25 12:25:00,162.47,162.6,162.43,162.51,43495.0,159.0303,159.1575,158.9911,159.0694,43495.0
2024-01-25 12:30:00,162.54,162.57,162.26,162.42,43397.0,159.0988,159.1282,158.8247,158.9813,43397.0
2024-01-25 12:35:00,162.41,162.52,162.39,162.45,27083.0,158.9715,159.0792,158.952,159.0107,27083.0
2024-01-25 12:40:00,162.44,162.5,162.4,162.47,19786.0,159.0009,159.0596,158.9618,159.0303,19786.0
2024-01-25 12:45:00,162.46,162.54,162.23,162.24,24593.0,159.0205,159.0988,158.7954,158.8051,24593.0
2024-01-25 12:50:00,162.23,162.34,162.15,162.3,27387.0,158.7954,158.903,158.717,158.8639,27387.0
2024-01-25 12:55:00,162.3,162.39,162.3,162.31,25559.0,158.8639,158.952,158.8639,158.8737,25559.0
2024-01-25 13:00:00,162.32,162.53,162.3,162.43,56901.0,158.8835,159.089,158.8639,158.9911,56901.0
2024-01-25 13:05:00,162.45,162.6,162.44,162.57,38986.0,159.0107,159.1575,159.0009,159.1282,38986.0
2024-01-25 13:10:00,162.54,162.56,162.45,162.45,30188.0,159.0988,159.1184,159.0107,159.0107,30188.0
2024-01-25 13:15:00,162.45,162.56,162.39,162.45,26921.0,159.0107,159.1184,158.952,159.0107,26921.0
2024-01-25 13:20:00,162.45,162.51,162.39,162.4,30144.0,159.0107,159.0694,158.952,158.9618,30144.0
2024-01-25 13:25:00,162.39,162.56,162.36,162.49,26885.0,158.952,159.1184,158.9226,159.0499,26885.0
2024-01-25 13:30:00,162.49,162.51,162.33,162.37,34261.0,159.0499,159.0694,158.8932,158.9324,34261.0
2024-01-25 13:35:00,162.38,162.49,162.37,162.43,22907.0,158.9422,159.0499,158.9324,158.9911,22907.0
2024-01-25 13:40:00,162.44,162.45,162.36,162.38,24323.0,159.0009,159.0107,158.9226,158.9422,24323.0
2024-01-25 13:45:00,162.38,162.47,162.34,162.41,21548.0,158.9422,159.0303,158.903,158.9715,21548.0
2024-01-25 13:50:00,162.41,162.47,162.33,162.38,26713.0,158.9715,159.0303,158.8932,158.9422,26713.0
2024-01-25 13:55:00,162.37,162.47,162.36,162.42,24742.0,158.9324,159.0303,158.9226,158.9813,24742.0
2024-01-25 14:00:00,162.42,162.44,162.33,162.43,29342.0,158.9813,159.0009,158.8932,158.9911,29342.0
2024-01-25 14:05:00,162.42,162.78,162.34,162.35,66942.0,158.9813,159.3337,158.903,158.9128,66942.0
2024-01-25 14:10:00,162.35,162.43,162.32,162.39,34025.0,158.9128,158.9911,158.8835,158.952,34025.0
2024-01-25 14:15:00,162.39,162.41,162.31,162.34,25542.0,158.952,158.9715,158.8737,158.903,25542.0
2024-01-25 14:20:00,162.35,162.36,162.26,162.3,38217.0,158.9128,158.9226,158.8247,158.8639,38217.0
2024-01-25 14:25:00,162.29,162.39,162.21,162.34,47152.0,158.8541,158.952,158.7758,158.903,47152.0
2024-01-25 14:30:00,162.37,162.45,162.3,162.45,30795.0,158.9324,159.0107,158.8639,159.0107,30795.0
2024-01-25 14:35:00,162.45,162.45,162.32,162.36,24295.0,159.0107,159.0107,158.8835,158.9226,24295.0
2024-01-25 14:40:00,162.35,162.37,162.21,162.28,23876.0,158.9128,158.9324,158.7758,158.8443,23876.0
2024-01-25 14:45:00,162.28,162.3,162.2,162.26,24793.0,158.8443,158.8639,158.766,158.8247,24793.0
2024-01-25 14:50:00,162.27,162.41,162.25,162.4,50901.0,158.8345,158.9715,158.8149,158.9618,50901.0
2024-01-25 14:55:00,162.4,162.41,162.29,162.35,33832.0,158.9618,158.9715,158.8541,158.9128,33832.0
2024-01-25 15:00:00,162.34,162.43,162.26,162.28,32698.0,158.903,158.9911,158.8247,158.8443,32698.0
2024-01-25 15:05:00,162.3,162.34,162.25,162.31,49057.0,158.8639,158.903,158.8149,158.8737,49057.0
2024-01-25 15:10:00,162.32,162.38,162.27,162.3,54584.0,158.8835,158.9422,158.8345,158.8639,54584.0
2024-01-25 15:15:00,162.31,162.34,162.25,162.29,53310.0,158.8737,158.903,158.8149,158.8541,53310.0
2024-01-25 15:20:00,162.29,162.44,162.23,162.41,57003.0,158.8541,159.0009,158.7954,158.9715,57003.0
2024-01-25 15:25:00,162.39,162.45,162.38,162.41,47549.0,158.952,159.0107,158.9422,158.9715,47549.0
2024-01-25 15:30:00,162.42,162.58,162.38,162.51,53537.0,158.9813,159.1379,158.9422,159.0694,53537.0
2024-01-25 15:35:00,162.5,162.63,162.42,162.43,90852.0,159.0596,159.1869,158.9813,158.9911,90852.0
2024-01-25 15:40:00,162.43,162.46,162.31,162.44,110450.0,158.9911,159.0205,158.8737,159.0009,110450.0
2024-01-25 15:45:00,162.43,162.46,162.25,162.42,182833.0,158.9911,159.0205,158.8149,158.9813,182833.0
2024-01-25 15:50:00,162.43,162.6,162.23,162.49,226706.0,158.9911,159.1575,158.7954,159.0499,226706.0
2024-01-25 15:55:00,162.51,162.7,162.36,162.5,523325.0,159.0694,159.2554,158.9226,159.0596,523325.0
2024-01-26 09:30:00,159.98,162.1,159.59,161.42,279558.0,156.593,158.6681,156.2112,158.0025,279558.0
2024-01-26 09:35:00,161.46,163.07,160.6,162.85,201451.0,158.0417,159.6176,157.1999,159.4022,201451.0
2024-01-26 09:40:00,162.84,164.68,162.82,164.45,212704.0,159.3924,161.1935,159.3729,160.9684,212704.0
2024-01-26 09:45:00,164.45,164.69,163.97,164.49,186671.0,160.9684,161.2033,160.4985,161.0075,186671.0
2024-01-26 09:50:00,164.5,165.25,163.98,165.08,111191.0,161.0173,161.7514,160.5083,161.585,111191.0
2024-01-26 09:55:00,165.08,165.57,164.74,165.41,221897.0,161.585,162.0646,161.2522,161.908,221897.0
2024-01-26 10:00:00,165.44,165.69,164.4,164.44,131436.0,161.9374,162.1821,160.9194,160.9586,131436.0
2024-01-26 10:05:00,164.46,165.15,164.27,164.91,92882.0,160.9781,161.6535,160.7922,161.4186,92882.0
2024-01-26 10:10:00,164.95,165.3,164.84,164.95,80335.0,161.4578,161.8004,161.3501,161.4578,80335.0
2024-01-26 10:15:00,164.92,165.15,164.76,164.94,80954.0,161.4284,161.6535,161.2718,161.448,80954.0
2024-01-26 10:20:00,164.94,165.25,164.34,164.39,87594.0,161.448,161.7514,160.8607,160.9096,87594.0
2024-01-26 10:25:00,164.39,165.19,164.38,164.97,61095.0,160.9096,161.6927,160.8998,161.4773,61095.0
2024-01-26 10:30:00,165.0,165.22,164.89,165.18,53655.0,161.5067,161.7221,161.399,161.6829,53655.0
2024-01-26 10:35:00,165.23,165.58,165.06,165.26,60593.0,161.7318,162.0744,161.5654,161.7612,60593.0
2024-01-26 10:40:00,165.22,165.49,165.1,165.49,31894.0,161.7221,161.9863,161.6046,161.9863,31894.0
2024-01-26 10:45:00,165.49,165.52,164.7,164.78,52485.0,161.9863,162.0157,161.2131,161.2914,52485.0
2024-01-26 10:50:00,164.79,164.88,163.83,163.83,54945.0,161.3012,161.3893,160.3615,160.3615,54945.0
2024-01-26 10:55:00,163.88,164.67,163.86,164.62,54573.0,160.4104,161.1837,160.3908,161.1348,54573.0
2024-01-26 11:00:00,164.62,164.89,164.38,164.43,33787.0,161.1348,161.399,160.8998,160.9488,33787.0
2024-01-26 11:05:00,164.45,164.5,164.24,164.49,52203.0,160.9684,161.0173,160.7628,161.0075,52203.0
2024-01-26 11:10:00,164.47,164.51,164.19,164.2,35639.0,160.9879,161.0271,160.7139,160.7236,35639.0
2024-01-26 11:15:00,164.18,164.27,163.93,163.99,31897.0,160.7041,160.7922,160.4594,160.5181,31897.0
2024-01-26 11:20:00,164.01,164.32,163.92,164.31,34677.0,160.5377,160.8411,160.4496,160.8313,34677.0
2024-01-26 11:25:00,164.33,164.39,164.01,164.25,51161.0,160.8509,160.9096,160.5377,160.7726,51161.0
2024-01-26 11:30:00,164.25,164.26,163.71,163.98,73313.0,160.7726,160.7824,160.244,160.5083,73313.0
2024-01-26 11:35:00,163.99,164.07,163.85,163.85,48019.0,160.5181,160.5964,160.3811,160.3811,48019.0
2024-01-26 11:40:00,163.86,164.19,163.85,164.13,30079.0,160.3908,160.7139,160.3811,160.6551,30079.0
2024-01-26 11:45:00,164.11,164.44,164.11,164.14,42246.0,160.6356,160.9586,160.6356,160.6649,42246.0
2024-01-26 11:50:00,164.16,164.19,163.99,164.12,44323.0,160.6845,160.7139,160.5181,160.6453,44323.0
2024-01-26 11:55:00,164.12,164.17,164.0,164.09,34894.0,160.6453,160.6943,160.5279,160.616,34894.0
2024-01-26 12:00:00,164.09,164.15,163.94,163.95,39352.0,160.616,160.6747,160.4692,160.4789,39352.0
2024-01-26 12:05:00,163.96,164.05,163.91,163.92,27904.0,160.4887,160.5768,160.4398,160.4496,27904.0
2024-01-26 12:10:00,163.9,163.93,163.77,163.85,26951.0,160.43,160.4594,160.3028,160.3811,26951.0
2024-01-26 12:15:00,163.85,163.93,163.77,163.87,27619.0,160.3811,160.4594,160.3028,160.4006,27619.0
2024-01-26 12:20:00,163.88,163.91,163.65,163.72,34702.0,160.4104,160.4398,160.1853,160.2538,34702.0
2024-01-26 12:25:00,163.74,163.74,163.62,163.69,24132.0,160.2734,160.2734,160.1559,160.2244,24132.0
2024-01-26 12:30:00,163.69,163.71,163.38,163.48,25012.0,160.2244,160.244,159.921,160.0189,25012.0
2024-01-26 12:35:00,163.48,163.48,163.21,163.33,20600.0,160.0189,160.0189,159.7546,159.8721,20600.0
2024-01-26 12:40:00,163.33,163.33,162.96,162.99,27303.0,159.8721,159.8721,159.5099,159.5393,27303.0
2024-01-26 12:45:00,162.99,163.1,162.86,162.88,21448.0,159.5393,159.6469,159.412,159.4316,21448.0
2024-01-26 12:50:00,162.89,162.97,162.83,162.92,35131.0,159.4414,159.5197,159.3827,159.4707,35131.0
2024-01-26 12:55:00,162.92,163.07,162.92,163.07,16669.0,159.4707,159.6176,159.4707,159.6176,16669.0
2024-01-26 13:00:00,163.07,163.28,163.04,163.2,21346.0,159.6176,159.8231,159.5882,159.7448,21346.0
2024-01-26 13:05:00,163.19,163.3,163.11,163.16,18465.0,159.735,159.8427,159.6567,159.7057,18465.0
2024-01-26 13:10:00,163.15,163.39,163.1,163.21,30500.0,159.6959,159.9308,159.6469,159.7546,30500.0
2024-01-26 13:15:00,163.18,163.27,163.12,163.22,16579.0,159.7252,159.8133,159.6665,159.7644,16579.0
2024-01-26 13:20:00,163.21,163.29,163.12,163.18,20877.0,159.7546,159.8329,159.6665,159.7252,20877.0
2024-01-26 13:25:00,163.19,163.27,163.14,163.17,19029.0,159.735,159.8133,159.6861,159.7155,19029.0
2024-01-26 13:30:00,163.19,163.22,163.11,163.17,17376.0,159.735,159.7644,159.6567,159.7155,17376.0
2024-01-26 13:35:00,163.17,163.27,163.14,163.2,20757.0,159.7155,159.8133,159.6861,159.7448,20757.0
2024-01-26 13:40:00,163.19,163.19,162.9,162.98,19906.0,159.735,159.735,159.4512,159.5295,19906.0
2024-01-26 13:45:00,162.98,162.99,162.84,162.88,26162.0,159.5295,159.5393,159.3924,159.4316,26162.0
2024-01-26 13:50:00,162.89,162.93,162.8,162.86,18011.0,159.4414,159.4805,159.3533,159.412,18011.0
2024-01-26 13:55:00,162.84,162.84,162.66,162.66,21461.0,159.3924,159.3924,159.2163,159.2163,21461.0
2024-01-26 14:00:00,162.63,162.77,162.5,162.76,33752.0,159.1869,159.3239,159.0596,159.3141,33752.0
2024-01-26 14:05:00,162.75,162.79,162.59,162.62,24332.0,159.3043,159.3435,159.1477,159.1771,24332.0
2024-01-26 14:10:00,162.6,162.69,162.56,162.63,23587.0,159.1575,159.2456,159.1184,159.1869,23587.0
2024-01-26 14:15:00,162.62,162.66,162.58,162.65,18849.0,159.1771,159.2163,159.1379,159.2065,18849.0
2024-01-26 14:20:00,162.66,162.71,162.54,162.57,23657.0,159.2163,159.2652,159.0988,159.1282,23657.0
2024-01-26 14:25:00,162.56,162.6,162.52,162.57,24031.0,159.1184,159.1575,159.0792,159.1282,24031.0
2024-01-26 14:30:00,162.56,162.58,162.37,162.39,28744.0,159.1184,159.1379,158.9324,158.952,28744.0
2024-01-26 14:35:00,162.39,162.48,162.3,162.38,22888.0,158.952,159.0401,158.8639,158.9422,22888.0
2024-01-26 14:40:00,162.37,162.37,162.04,162.12,48443.0,158.9324,158.9324,158.6094,158.6877,48443.0
2024-01-26 14:45:00,162.14,162.22,162.04,162.19,27482.0,158.7073,158.7856,158.6094,158.7562,27482.0
2024-01-26 14:50:00,162.21,162.27,161.99,162.01,34715.0,158.7758,158.8345,158.5604,158.58,34715.0
2024-01-26 14:55:00,162.01,162.04,161.8,161.92,42622.0,158.58,158.6094,158.3745,158.4919,42622.0
2024-01-26 15:00:00,161.93,162.05,161.86,162.03,40498.0,158.5017,158.6192,158.4332,158.5996,40498.0
2024-01-26 15:05:00,162.03,162.09,162.02,162.04,29346.0,158.5996,158.6583,158.5898,158.6094,29346.0
2024-01-26 15:10:00,162.05,162.05,161.9,161.97,49710.0,158.6192,158.6192,158.4723,158.5409,49710.0
2024-01-26 15:15:00,161.98,162.01,161.93,161.99,38572.0,158.5506,158.58,158.5017,158.5604,38572.0
2024-01-26 15:20:00,162.0,162.0,161.89,161.96,54671.0,158.5702,158.5702,158.4626,158.5311,54671.0
2024-01-26 15:25:00,161.96,162.06,161.9,161.96,50981.0,158.5311,158.629,158.4723,158.5311,50981.0
2024-01-26 15:30:00,161.96,162.07,161.93,162.05,58461.0,158.5311,158.6387,158.5017,158.6192,58461.0
2024-01-26 15:35:00,162.06,162.12,161.95,162.05,59968.0,158.629,158.6877,158.5213,158.6192,59968.0
2024-01-26 15:40:00,162.04,162.23,161.99,162.19,107898.0,158.6094,158.7954,158.5604,158.7562,107898.0
2024-01-26 15:45:00,162.19,162.21,162.03,162.18,78333.0,158.7562,158.7758,158.5996,158.7464,78333.0
2024-01-26 15:50:00,162.17,162.42,161.9,162.17,240734.0,158.7366,158.9813,158.4723,158.7366,240734.0
2024-01-26 15:55:00,162.15,162.23,161.99,162.12,395470.0,158.717,158.7954,158.5604,158.6877,395470.0
2024-01-29 09:30:00,161.44,161.77,160.56,160.61,97440.0,158.0221,158.3451,157.1607,157.2097,97440.0
2024-01-29 09:35:00,160.58,160.65,159.91,160.09,62157.0,157.1803,157.2488,156.5245,156.7007,62157.0
2024-01-29 09:40:00,160.08,160.33,159.59,160.05,49507.0,156.6909,156.9356,156.2112,156.6615,49507.0
2024-01-29 09:45:00,160.09,160.19,159.75,159.85,67621.0,156.7007,156.7985,156.3679,156.4657,67621.0
2024-01-29 09:50:00,159.86,159.87,159.5,159.59,60084.0,156.4755,156.4853,156.1232,156.2112,60084.0
2024-01-29 09:55:00,159.58,159.93,159.49,159.89,67343.0,156.2015,156.5441,156.1134,156.5049,67343.0
2024-01-29 10:00:00,159.89,160.09,159.78,159.87,63005.0,156.5049,156.7007,156.3972,156.4853,63005.0
2024-01-29 10:05:00,159.88,159.96,159.64,159.84,64152.0,156.4951,156.5734,156.2602,156.456,64152.0
2024-01-29 10:10:00,159.85,160.22,159.85,160.08,25450.0,156.4657,156.8279,156.4657,156.6909,25450.0
2024-01-29 10:15:00,160.08,160.2,159.97,160.11,31294.0,156.6909,156.8083,156.5832,156.7202,31294.0
2024-01-29 10:20:00,160.11,160.33,160.06,160.12,20092.0,156.7202,156.9356,156.6713,156.73,20092.0
2024-01-29 10:25:00,160.12,160.4,160.11,160.4,26284.0,156.73,157.0041,156.7202,157.0041,26284.0
2024-01-29 10:30:00,160.4,160.61,160.38,160.6,25996.0,157.0041,157.2097,156.9845,157.1999,25996.0
2024-01-29 10:35:00,160.59,160.93,160.52,160.87,37133.0,157.1901,157.5229,157.1216,157.4641,37133.0
2024-01-29 10:40:00,160.83,160.87,160.76,160.83,38459.0,157.425,157.4641,157.3565,157.425,38459.0
2024-01-29 10:45:00,160.83,160.84,160.47,160.58,38121.0,157.425,157.4348,157.0726,157.1803,38121.0
2024-01-29 10:50:00,160.58,160.64,160.37,160.64,70618.0,157.1803,157.239,156.9747,157.239,70618.0
2024-01-29 10:55:00,160.67,160.69,160.2,160.38,145384.0,157.2684,157.288,156.8083,156.9845,145384.0
2024-01-29 11:00:00,160.39,160.54,160.35,160.53,22034.0,156.9943,157.1411,156.9552,157.1313,22034.0
2024-01-29 11:05:00,160.55,160.62,160.47,160.57,21524.0,157.1509,157.2194,157.0726,157.1705,21524.0
2024-01-29 11:10:00,160.6,160.78,160.57,160.78,17765.0,157.1999,157.3761,157.1705,157.3761,17765.0
2024-01-29 11:15:00,160.78,160.99,160.77,160.99,16425.0,157.3761,157.5816,157.3663,157.5816,16425.0
2024-01-29 11:20:00,160.97,161.1,160.97,161.1,15559.0,157.562,157.6893,157.562,157.6893,15559.0
2024-01-29 11:25:00,161.11,161.26,161.09,161.26,48535.0,157.6991,157.8459,157.6795,157.8459,48535.0
2024-01-29 11:30:00,161.26,161.42,161.24,161.38,14600.0,157.8459,158.0025,157.8263,157.9634,14600.0
2024-01-29 11:35:00,161.4,161.47,161.34,161.46,25599.0,157.9829,158.0514,157.9242,158.0417,25599.0
2024-01-29 11:40:00,161.46,161.7,161.46,161.64,28198.0,158.0417,158.2766,158.0417,158.2178,28198.0
2024-01-29 11:45:00,161.61,161.91,161.61,161.91,45891.0,158.1885,158.4821,158.1885,158.4821,45891.0
2024-01-29 11:50:00,161.9,162.17,161.9,162.04,48074.0,158.4723,158.7366,158.4723,158.6094,48074.0
2024-01-29 11:55:00,162.02,162.06,161.9,162.06,27107.0,158.5898,158.629,158.4723,158.629,27107.0
2024-01-29 12:00:00,162.06,162.1,161.9,161.99,44776.0,158.629,158.6681,158.4723,158.5604,44776.0
2024-01-29 12:05:00,161.96,162.11,161.96,162.07,30765.0,158.5311,158.6779,158.5311,158.6387,30765.0
2024-01-29 12:10:00,162.07,162.1,161.94,162.02,19482.0,158.6387,158.6681,158.5115,158.5898,19482.0
2024-01-29 12:15:00,162.02,162.27,162.01,162.27,33966.0,158.5898,158.8345,158.58,158.8345,33966.0
2024-01-29 12:20:00,162.27,162.44,162.14,162.44,17539.0,158.8345,159.0009,158.7073,159.0009,17539.0
2024-01-29 12:25:00,162.46,162.69,162.46,162.56,51531.0,159.0205,159.2456,159.0205,159.1184,51531.0
2024-01-29 12:30:00,162.57,162.65,162.54,162.56,32701.0,159.1282,159.2065,159.0988,159.1184,32701.0
2024-01-29 12:35:00,162.57,162.68,162.57,162.58,18616.0,159.1282,159.2358,159.1282,159.1379,18616.0
2024-01-29 12:40:00,162.59,162.66,162.54,162.57,14950.0,159.1477,159.2163,159.0988,159.1282,14950.0
2024-01-29 12:45:00,162.56,162.74,162.55,162.61,50897.0,159.1184,159.2946,159.1086,159.1673,50897.0
2024-01-29 12:50:00,162.6,162.67,162.52,162.57,71532.0,159.1575,159.226,159.0792,159.1282,71532.0
2024-01-29 12:55:00,162.56,162.65,162.45,162.5,42186.0,159.1184,159.2065,159.0107,159.0596,42186.0
2024-01-29 13:00:00,162.5,162.51,162.36,162.45,39255.0,159.0596,159.0694,158.9226,159.0107,39255.0
2024-01-29 13:05:00,162.45,162.58,162.45,162.54,44799.0,159.0107,159.1379,159.0107,159.0988,44799.0
2024-01-29 13:10:00,162.54,162.67,162.46,162.67,54392.0,159.0988,159.226,159.0205,159.226,54392.0
2024-01-29 13:15:00,162.68,162.78,162.68,162.73,28413.0,159.2358,159.3337,159.2358,159.2848,28413.0
2024-01-29 13:20:00,162.73,162.77,162.65,162.65,33309.0,159.2848,159.3239,159.2065,159.2065,33309.0
2024-01-29 13:25:00,162.66,162.78,162.66,162.68,23432.0,159.2163,159.3337,159.2163,159.2358,23432.0
2024-01-29 13:30:00,162.7,162.85,162.7,162.84,24085.0,159.2554,159.4022,159.2554,159.3924,24085.0
2024-01-29 13:35:00,162.84,163.08,162.83,162.88,68809.0,159.3924,159.6274,159.3827,159.4316,68809.0
2024-01-29 13:40:00,162.89,163.01,162.87,162.95,36286.0,159.4414,159.5588,159.4218,159.5001,36286.0
2024-01-29 13:45:00,162.98,163.01,162.8,162.8,18688.0,159.5295,159.5588,159.3533,159.3533,18688.0
2024-01-29 13:50:00,162.8,162.8,162.67,162.68,15312.0,159.3533,159.3533,159.226,159.2358,15312.0
2024-01-29 13:55:00,162.67,162.85,162.67,162.83,48580.0,159.226,159.4022,159.226,159.3827,48580.0
2024-01-29 14:00:00,162.83,162.91,162.69,162.78,42155.0,159.3827,159.461,159.2456,159.3337,42155.0
2024-01-29 14:05:00,162.78,162.81,162.75,162.81,16013.0,159.3337,159.3631,159.3043,159.3631,16013.0
2024-01-29 14:10:00,162.82,162.94,162.82,162.89,45188.0,159.3729,159.4903,159.3729,159.4414,45188.0
2024-01-29 14:15:00,162.91,163.09,162.91,163.03,44711.0,159.461,159.6371,159.461,159.5784,44711.0
2024-01-29 14:20:00,163.03,163.08,162.91,162.91,19176.0,159.5784,159.6274,159.461,159.461,19176.0
2024-01-29 14:25:00,162.91,162.97,162.85,162.93,14186.0,159.461,159.5197,159.4022,159.4805,14186.0
2024-01-29 14:30:00,162.93,162.95,162.85,162.89,15221.0,159.4805,159.5001,159.4022,159.4414,15221.0
2024-01-29 14:35:00,162.88,163.02,162.88,163.0,37445.0,159.4316,159.5686,159.4316,159.5491,37445.0
2024-01-29 14:40:00,163.0,163.06,162.97,163.03,25044.0,159.5491,159.6078,159.5197,159.5784,25044.0
2024-01-29 14:45:00,163.03,163.15,162.93,163.15,68851.0,159.5784,159.6959,159.4805,159.6959,68851.0
2024-01-29 14:50:00,163.15,163.16,163.02,163.07,25467.0,159.6959,159.7057,159.5686,159.6176,25467.0
2024-01-29 14:55:00,163.08,163.11,163.04,163.09,55708.0,159.6274,159.6567,159.5882,159.6371,55708.0
2024-01-29 15:00:00,163.09,163.33,163.08,163.32,71435.0,159.6371,159.8721,159.6274,159.8623,71435.0
2024-01-29 15:05:00,163.32,163.41,163.28,163.35,106685.0,159.8623,159.9504,159.8231,159.8916,106685.0
2024-01-29 15:10:00,163.35,163.42,163.32,163.33,32337.0,159.8916,159.9602,159.8623,159.8721,32337.0
2024-01-29 15:15:00,163.33,163.36,163.3,163.33,35786.0,159.8721,159.9014,159.8427,159.8721,35786.0
2024-01-29 15:20:00,163.33,163.56,163.29,163.33,81125.0,159.8721,160.0972,159.8329,159.8721,81125.0
2024-01-29 15:25:00,163.32,163.42,163.18,163.24,36043.0,159.8623,159.9602,159.7252,159.784,36043.0
2024-01-29 15:30:00,163.25,163.48,163.2,163.44,87424.0,159.7938,160.0189,159.7448,159.9797,87424.0
2024-01-29 15:35:00,163.44,163.48,163.21,163.27,69352.0,159.9797,160.0189,159.7546,159.8133,69352.0
2024-01-29 15:40:00,163.27,163.32,163.1,163.13,120457.0,159.8133,159.8623,159.6469,159.6763,120457.0
2024-01-29 15:45:00,163.12,163.12,162.95,162.98,125457.0,159.6665,159.6665,159.5001,159.5295,125457.0
2024-01-29 15:50:00,162.99,163.15,162.93,163.07,150694.0,159.5393,159.6959,159.4805,159.6176,150694.0
2024-01-29 15:55:00,163.08,163.14,163.01,163.08,316005.0,159.6274,159.6861,159.5588,159.6274,316005.0
2024-01-30 09:30:00,162.73,163.78,162.31,163.55,108184.0,159.2848,160.3125,158.8737,160.0874,108184.0
2024-01-30 09:35:00,163.53,163.61,163.15,163.23,39363.0,160.0678,160.1461,159.6959,159.7742,39363.0
2024-01-30 09:40:00,163.23,163.5,163.05,163.47,47558.0,159.7742,160.0385,159.598,160.0091,47558.0
2024-01-30 09:45:00,163.48,163.51,163.08,163.13,36408.0,160.0189,160.0483,159.6274,159.6763,36408.0
2024-01-30 09:50:00,163.13,163.22,162.89,162.95,45574.0,159.6763,159.7644,159.4414,159.5001,45574.0
2024-01-30 09:55:00,162.96,163.31,162.9,162.93,40549.0,159.5099,159.8525,159.4512,159.4805,40549.0
2024-01-30 10:00:00,162.9,162.93,162.07,162.19,178189.0,159.4512,159.4805,158.6387,158.7562,178189.0
2024-01-30 10:05:00,162.13,162.21,161.94,162.07,45446.0,158.6975,158.7758,158.5115,158.6387,45446.0
2024-01-30 10:10:00,162.07,162.23,161.84,161.88,48800.0,158.6387,158.7954,158.4136,158.4528,48800.0
2024-01-30 10:15:00,161.87,161.94,161.77,161.83,37805.0,158.443,158.5115,158.3451,158.4038,37805.0
2024-01-30 10:20:00,161.83,162.02,161.72,162.02,48958.0,158.4038,158.5898,158.2962,158.5898,48958.0
2024-01-30 10:25:00,162.0,162.26,161.89,162.25,36632.0,158.5702,158.8247,158.4626,158.8149,36632.0
2024-01-30 10:30:00,162.22,162.23,162.02,162.2,24401.0,158.7856,158.7954,158.5898,158.766,24401.0
2024-01-30 10:35:00,162.2,162.31,162.14,162.15,29228.0,158.766,158.8737,158.7073,158.717,29228.0
2024-01-30 10:40:00,162.16,162.2,162.03,162.12,33753.0,158.7268,158.766,158.5996,158.6877,33753.0
2024-01-30 10:45:00,162.12,162.12,161.91,161.98,25764.0,158.6877,158.6877,158.4821,158.5506,25764.0
2024-01-30 10:50:00,161.98,162.06,161.93,162.02,30090.0,158.5506,158.629,158.5017,158.5898,30090.0
2024-01-30 10:55:00,162.03,162.09,161.96,162.0,53797.0,158.5996,158.6583,158.5311,158.5702,53797.0
2024-01-30 11:00:00,162.0,162.07,161.85,162.05,34544.0,158.5702,158.6387,158.4234,158.6192,34544.0
2024-01-30 11:05:00,162.07,162.18,162.06,162.13,27389.0,158.6387,158.7464,158.629,158.6975,27389.0
2024-01-30 11:10:00,162.13,162.23,162.09,162.14,17380.0,158.6975,158.7954,158.6583,158.7073,17380.0
2024-01-30 11:15:00,162.16,162.29,162.13,162.18,22379.0,158.7268,158.8541,158.6975,158.7464,22379.0
2024-01-30 11:20:00,162.17,162.28,162.11,162.12,23684.0,158.7366,158.8443,158.6779,158.6877,23684.0
2024-01-30 11:25:00,162.12,162.17,162.08,162.14,30031.0,158.6877,158.7366,158.6485,158.7073,30031.0
2024-01-30 11:30:00,162.17,162.22,162.03,162.03,27885.0,158.7366,158.7856,158.5996,158.5996,27885.0
2024-01-30 11:35:00,162.03,162.04,161.9,161.95,28360.0,158.5996,158.6094,158.4723,158.5213,28360.0
2024-01-30 11:40:00,161.97,161.98,161.83,161.87,34356.0,158.5409,158.5506,158.4038,158.443,34356.0
2024-01-30 11:45:00,161.85,162.01,161.84,161.97,40746.0,158.4234,158.58,158.4136,158.5409,40746.0
2024-01-30 11:50:00,161.96,162.08,161.8,162.05,40322.0,158.5311,158.6485,158.3745,158.6192,40322.0
2024-01-30 11:55:00,162.05,162.09,161.95,161.96,33373.0,158.6192,158.6583,158.5213,158.5311,33373.0
2024-01-30 12:00:00,161.96,162.0,161.87,161.91,29153.0,158.5311,158.5702,158.443,158.4821,29153.0
2024-01-30 12:05:00,161.91,161.94,161.83,161.94,28496.0,158.4821,158.5115,158.4038,158.5115,28496.0
2024-01-30 12:10:00,161.95,161.97,161.85,161.87,24942.0,158.5213,158.5409,158.4234,158.443,24942.0
2024-01-30 12:15:00,161.87,162.08,161.83,162.05,21126.0,158.443,158.6485,158.4038,158.6192,21126.0
2024-01-30 12:20:00,162.07,162.25,162.06,162.18,33544.0,158.6387,158.8149,158.629,158.7464,33544.0
2024-01-30 12:25:00,162.17,162.19,162.07,162.19,23941.0,158.7366,158.7562,158.6387,158.7562,23941.0
2024-01-30 12:30:00,162.17,162.29,162.16,162.16,33943.0,158.7366,158.8541,158.7268,158.7268,33943.0
2024-01-30 12:35:00,162.19,162.23,162.03,162.03,21848.0,158.7562,158.7954,158.5996,158.5996,21848.0
2024-01-30 12:40:00,162.02,162.09,162.0,162.06,30357.0,158.5898,158.6583,158.5702,158.629,30357.0
2024-01-30 12:45:00,162.07,162.14,161.97,161.97,51284.0,158.6387,158.7073,158.5409,158.5409,51284.0
2024-01-30 12:50:00,161.97,162.0,161.89,161.9,18116.0,158.5409,158.5702,158.4626,158.4723,18116.0
2024-01-30 12:55:00,161.9,161.97,161.82,161.84,20213.0,158.4723,158.5409,158.394,158.4136,20213.0
2024-01-30 13:00:00,161.84,161.96,161.82,161.92,20635.0,158.4136,158.5311,158.394,158.4919,20635.0
2024-01-30 13:05:00,161.92,162.0,161.91,161.91,31655.0,158.4919,158.5702,158.4821,158.4821,31655.0
2024-01-30 13:10:00,161.89,161.96,161.84,161.87,23022.0,158.4626,158.5311,158.4136,158.443,23022.0
2024-01-30 13:15:00,161.87,161.92,161.83,161.9,27081.0,158.443,158.4919,158.4038,158.4723,27081.0
2024-01-30 13:20:00,161.89,161.96,161.78,161.79,23799.0,158.4626,158.5311,158.3549,158.3647,23799.0
2024-01-30 13:25:00,161.79,161.83,161.71,161.72,19650.0,158.3647,158.4038,158.2864,158.2962,19650.0
2024-01-30 13:30:00,161.73,161.81,161.72,161.75,24403.0,158.3059,158.3842,158.2962,158.3255,24403.0
2024-01-30 13:35:00,161.76,161.97,161.7,161.85,80517.0,158.3353,158.5409,158.2766,158.4234,80517.0
2024-01-30 13:40:00,161.86,161.95,161.82,161.87,37562.0,158.4332,158.5213,158.394,158.443,37562.0
2024-01-30 13:45:00,161.86,161.88,161.77,161.8,22630.0,158.4332,158.4528,158.3451,158.3745,22630.0
2024-01-30 13:50:00,161.8,161.84,161.72,161.72,40131.0,158.3745,158.4136,158.2962,158.2962,40131.0
2024-01-30 13:55:00,161.72,161.74,161.67,161.69,27589.0,158.2962,158.3157,158.2472,158.2668,27589.0
2024-01-30 14:00:00,161.69,161.86,161.67,161.81,21669.0,158.2668,158.4332,158.2472,158.3842,21669.0
2024-01-30 14:05:00,161.81,161.92,161.77,161.85,24194.0,158.3842,158.4919,158.3451,158.4234,24194.0
2024-01-30 14:10:00,161.85,161.93,161.81,161.87,21322.0,158.4234,158.5017,158.3842,158.443,21322.0
2024-01-30 14:15:00,161.86,161.95,161.83,161.92,17639.0,158.4332,158.5213,158.4038,158.4919,17639.0
2024-01-30 14:20:00,161.92,162.11,161.89,162.1,24703.0,158.4919,158.6779,158.4626,158.6681,24703.0
2024-01-30 14:25:00,162.1,162.25,162.06,162.22,19606.0,158.6681,158.8149,158.629,158.7856,19606.0
2024-01-30 14:30:00,162.23,162.31,162.22,162.23,23533.0,158.7954,158.8737,158.7856,158.7954,23533.0
2024-01-30 14:35:00,162.22,162.22,162.1,162.13,20266.0,158.7856,158.7856,158.6681,158.6975,20266.0
2024-01-30 14:40:00,162.15,162.21,162.06,162.13,35036.0,158.717,158.7758,158.629,158.6975,35036.0
2024-01-30 14:45:00,162.13,162.17,162.05,162.15,19929.0,158.6975,158.7366,158.6192,158.717,19929.0
2024-01-30 14:50:00,162.14,162.17,162.06,162.1,17765.0,158.7073,158.7366,158.629,158.6681,17765.0
2024-01-30 14:55:00,162.11,162.16,162.07,162.11,21998.0,158.6779,158.7268,158.6387,158.6779,21998.0
2024-01-30 15:00:00,162.12,162.13,161.92,161.93,19846.0,158.6877,158.6975,158.4919,158.5017,19846.0
2024-01-30 15:05:00,161.93,161.95,161.83,161.92,52386.0,158.5017,158.5213,158.4038,158.4919,52386.0
2024-01-30 15:10:00,161.92,161.94,161.78,161.81,47157.0,158.4919,158.5115,158.3549,158.3842,47157.0
2024-01-30 15:15:00,161.8,161.81,161.64,161.81,39762.0,158.3745,158.3842,158.2178,158.3842,39762.0
2024-01-30 15:20:00,161.81,161.86,161.73,161.75,40184.0,158.3842,158.4332,158.3059,158.3255,40184.0
2024-01-30 15:25:00,161.75,161.82,161.71,161.73,51242.0,158.3255,158.394,158.2864,158.3059,51242.0
2024-01-30 15:30:00,161.74,161.91,161.71,161.9,68971.0,158.3157,158.4821,158.2864,158.4723,68971.0
2024-01-30 15:35:00,161.92,161.96,161.78,161.88,57813.0,158.4919,158.5311,158.3549,158.4528,57813.0
2024-01-30 15:40:00,161.87,161.99,161.85,161.93,111664.0,158.443,158.5604,158.4234,158.5017,111664.0
2024-01-30 15:45:00,161.92,161.99,161.87,161.97,94819.0,158.4919,158.5604,158.443,158.5409,94819.0
2024-01-30 15:50:00,161.95,161.95,161.62,161.66,193821.0,158.5213,158.5213,158.1983,158.2374,193821.0
2024-01-30 15:55:00,161.68,161.77,161.57,161.71,525698.0,158.257,158.3451,158.1493,158.2864,525698.0
2024-01-31 09:30:00,162.33,162.86,160.76,160.83,56428.0,158.8932,159.412,157.3565,157.425,56428.0
2024-01-31 09:35:00,160.87,161.45,160.73,161.45,22387.0,157.4641,158.0319,157.3271,158.0319,22387.0
2024-01-31 09:40:00,161.41,161.61,161.3,161.49,35766.0,157.9927,158.1885,157.885,158.071,35766.0
2024-01-31 09:45:00,161.5,161.63,161.46,161.53,27966.0,158.0808,158.2081,158.0417,158.1102,27966.0
2024-01-31 09:50:00,161.53,161.59,161.4,161.52,30761.0,158.1102,158.1689,157.9829,158.1004,30761.0
2024-01-31 09:55:00,161.5,161.63,161.48,161.6,30308.0,158.0808,158.2081,158.0612,158.1787,30308.0
2024-01-31 10:00:00,161.62,161.7,161.53,161.56,36693.0,158.1983,158.2766,158.1102,158.1395,36693.0
2024-01-31 10:05:00,161.57,161.66,161.47,161.56,30800.0,158.1493,158.2374,158.0514,158.1395,30800.0
2024-01-31 10:10:00,161.55,161.71,161.53,161.56,42854.0,158.1298,158.2864,158.1102,158.1395,42854.0
2024-01-31 10:15:00,161.59,161.82,161.49,161.82,29327.0,158.1689,158.394,158.071,158.394,29327.0
2024-01-31 10:20:00,161.84,162.04,161.83,161.86,25245.0,158.4136,158.6094,158.4038,158.4332,25245.0
2024-01-31 10:25:00,161.87,161.96,161.85,161.88,24105.0,158.443,158.5311,158.4234,158.4528,24105.0
2024-01-31 10:30:00,161.92,162.01,161.79,161.85,21022.0,158.4919,158.58,158.3647,158.4234,21022.0
2024-01-31 10:35:00,161.84,161.97,161.79,161.87,39390.0,158.4136,158.5409,158.3647,158.443,39390.0
2024-01-31 10:40:00,161.86,161.98,161.78,161.81,24133.0,158.4332,158.5506,158.3549,158.3842,24133.0
2024-01-31 10:45:00,161.8,161.86,161.58,161.58,18326.0,158.3745,158.4332,158.1591,158.1591,18326.0
2024-01-31 10:50:00,161.59,161.65,161.52,161.64,18203.0,158.1689,158.2276,158.1004,158.2178,18203.0
2024-01-31 10:55:00,161.64,161.64,161.39,161.49,18895.0,158.2178,158.2178,157.9731,158.071,18895.0
2024-01-31 11:00:00,161.51,161.55,161.34,161.34,16015.0,158.0906,158.1298,157.9242,157.9242,16015.0
2024-01-31 11:05:00,161.35,161.39,161.27,161.34,18998.0,157.934,157.9731,157.8557,157.9242,18998.0
2024-01-31 11:10:00,161.34,161.4,161.19,161.2,37991.0,157.9242,157.9829,157.7774,157.7872,37991.0
2024-01-31 11:15:00,161.22,161.29,161.18,161.27,18566.0,157.8067,157.8753,157.7676,157.8557,18566.0
2024-01-31 11:20:00,161.26,161.31,161.17,161.3,14368.0,157.8459,157.8948,157.7578,157.885,14368.0
2024-01-31 11:25:00,161.31,161.37,161.29,161.32,15965.0,157.8948,157.9536,157.8753,157.9046,15965.0
2024-01-31 11:30:00,161.33,161.41,161.33,161.41,14217.0,157.9144,157.9927,157.9144,157.9927,14217.0
2024-01-31 11:35:00,161.42,161.48,161.39,161.4,25365.0,158.0025,158.0612,157.9731,157.9829,25365.0
2024-01-31 11:40:00,161.39,161.39,161.1,161.15,18844.0,157.9731,157.9731,157.6893,157.7382,18844.0
2024-01-31 11:45:00,161.15,161.32,161.13,161.3,14894.0,157.7382,157.9046,157.7186,157.885,14894.0
2024-01-31 11:50:00,161.3,161.39,161.24,161.33,18269.0,157.885,157.9731,157.8263,157.9144,18269.0
2024-01-31 11:55:00,161.34,161.36,161.26,161.32,18552.0,157.9242,157.9438,157.8459,157.9046,18552.0
2024-01-31 12:00:00,161.33,161.36,161.23,161.26,17501.0,157.9144,157.9438,157.8165,157.8459,17501.0
2024-01-31 12:05:00,161.26,161.39,161.26,161.33,28547.0,157.8459,157.9731,157.8459,157.9144,28547.0
2024-01-31 12:10:00,161.34,161.42,161.29,161.42,25323.0,157.9242,158.0025,157.8753,158.0025,25323.0
2024-01-31 12:15:00,161.42,161.46,161.36,161.41,11763.0,158.0025,158.0417,157.9438,157.9927,11763.0
2024-01-31 12:20:00,161.4,161.46,161.3,161.38,77869.0,157.9829,158.0417,157.885,157.9634,77869.0
2024-01-31 12:25:00,161.38,161.42,161.34,161.4,13902.0,157.9634,158.0025,157.9242,157.9829,13902.0
2024-01-31 12:30:00,161.4,161.47,161.26,161.37,14576.0,157.9829,158.0514,157.8459,157.9536,14576.0
2024-01-31 12:35:00,161.38,161.64,161.38,161.64,19336.0,157.9634,158.2178,157.9634,158.2178,19336.0
2024-01-31 12:40:00,161.64,161.64,161.49,161.59,23095.0,158.2178,158.2178,158.071,158.1689,23095.0
2024-01-31 12:45:00,161.59,161.63,161.46,161.54,34221.0,158.1689,158.2081,158.0417,158.12,34221.0
2024-01-31 12:50:00,161.55,161.62,161.54,161.59,17057.0,158.1298,158.1983,158.12,158.1689,17057.0
2024-01-31 12:55:00,161.59,161.71,161.54,161.68,19654.0,158.1689,158.2864,158.12,158.257,19654.0
2024-01-31 13:00:00,161.67,161.7,161.63,161.64,12723.0,158.2472,158.2766,158.2081,158.2178,12723.0
2024-01-31 13:05:00,161.63,161.69,161.59,161.66,21635.0,158.2081,158.2668,158.1689,158.2374,21635.0
2024-01-31 13:10:00,161.66,161.77,161.63,161.75,26723.0,158.2374,158.3451,158.2081,158.3255,26723.0
2024-01-31 13:15:00,161.75,161.77,161.66,161.77,14076.0,158.3255,158.3451,158.2374,158.3451,14076.0
2024-01-31 13:20:00,161.8,161.8,161.59,161.59,13096.0,158.3745,158.3745,158.1689,158.1689,13096.0
2024-01-31 13:25:00,161.6,161.65,161.54,161.63,21781.0,158.1787,158.2276,158.12,158.2081,21781.0
2024-01-31 13:30:00,161.64,161.71,161.6,161.61,13671.0,158.2178,158.2864,158.1787,158.1885,13671.0
2024-01-31 13:35:00,161.62,161.66,161.52,161.66,13070.0,158.1983,158.2374,158.1004,158.2374,13070.0
2024-01-31 13:40:00,161.66,161.66,161.53,161.62,14677.0,158.2374,158.2374,158.1102,158.1983,14677.0
2024-01-31 13:45:00,161.62,161.64,161.57,161.6,10528.0,158.1983,158.2178,158.1493,158.1787,10528.0
2024-01-31 13:50:00,161.61,161.66,161.54,161.65,15639.0,158.1885,158.2374,158.12,158.2276,15639.0
2024-01-31 13:55:00,161.65,161.66,161.59,161.61,25983.0,158.2276,158.2374,158.1689,158.1885,25983.0
2024-01-31 14:00:00,161.61,161.7,161.06,161.14,34589.0,158.1885,158.2766,157.6501,157.7284,34589.0
2024-01-31 14:05:00,161.16,161.42,161.15,161.36,16407.0,157.748,158.0025,157.7382,157.9438,16407.0
2024-01-31 14:10:00,161.38,161.43,161.25,161.29,15028.0,157.9634,158.0123,157.8361,157.8753,15028.0
2024-01-31 14:15:00,161.29,161.34,161.22,161.28,12616.0,157.8753,157.9242,157.8067,157.8655,12616.0
2024-01-31 14:20:00,161.29,161.38,161.26,161.31,15064.0,157.8753,157.9634,157.8459,157.8948,15064.0
2024-01-31 14:25:00,161.29,161.33,161.18,161.26,23986.0,157.8753,157.9144,157.7676,157.8459,23986.0
2024-01-31 14:30:00,161.29,161.47,161.21,161.37,31912.0,157.8753,158.0514,157.797,157.9536,31912.0
2024-01-31 14:35:00,161.35,161.47,161.05,161.44,40704.0,157.934,158.0514,157.6403,158.0221,40704.0
2024-01-31 14:40:00,161.4,161.45,161.25,161.27,29151.0,157.9829,158.0319,157.8361,157.8557,29151.0
2024-01-31 14:45:00,161.3,161.42,161.26,161.29,28808.0,157.885,158.0025,157.8459,157.8753,28808.0
2024-01-31 14:50:00,161.29,161.3,161.1,161.15,31163.0,157.8753,157.885,157.6893,157.7382,31163.0
2024-01-31 14:55:00,161.13,161.17,161.01,161.12,25364.0,157.7186,157.7578,157.6012,157.7089,25364.0
2024-01-31 15:00:00,161.12,161.13,160.53,160.75,48702.0,157.7089,157.7186,157.1313,157.3467,48702.0
2024-01-31 15:05:00,160.73,160.82,160.45,160.82,58096.0,157.3271,157.4152,157.053,157.4152,58096.0
2024-01-31 15:10:00,160.86,160.97,160.81,160.84,39380.0,157.4544,157.562,157.4054,157.4348,39380.0
2024-01-31 15:15:00,160.83,160.96,160.7,160.84,31478.0,157.425,157.5522,157.2977,157.4348,31478.0
2024-01-31 15:20:00,160.84,161.07,160.84,161.01,38362.0,157.4348,157.6599,157.4348,157.6012,38362.0
2024-01-31 15:25:00,161.0,161.23,160.94,161.18,39093.0,157.5914,157.8165,157.5327,157.7676,39093.0
2024-01-31 15:30:00,161.16,161.28,161.1,161.28,50370.0,157.748,157.8655,157.6893,157.8655,50370.0
2024-01-31 15:35:00,161.27,161.34,161.23,161.32,42310.0,157.8557,157.9242,157.8165,157.9046,42310.0
2024-01-31 15:40:00,161.32,161.44,161.26,161.36,90409.0,157.9046,158.0221,157.8459,157.9438,90409.0
2024-01-31 15:45:00,161.37,161.45,161.32,161.39,83025.0,157.9536,158.0319,157.9046,157.9731,83025.0
2024-01-31 15:50:00,161.38,161.57,161.3,161.4,167962.0,157.9634,158.1493,157.885,157.9829,167962.0
2024-01-31 15:55:00,161.39,161.47,161.21,161.22,315196.0,157.9731,158.0514,157.797,157.8067,315196.0
2024-02-01 09:30:00,161.0,161.6,160.78,161.25,63553.0,157.5914,158.1787,157.3761,157.8361,63553.0
2024-02-01 09:35:00,161.19,161.33,160.78,161.15,47102.0,157.7774,157.9144,157.3761,157.7382,47102.0
2024-02-01 09:40:00,161.18,161.2,160.84,160.87,27032.0,157.7676,157.7872,157.4348,157.4641,27032.0
2024-02-01 09:45:00,160.85,160.89,160.63,160.72,30257.0,157.4446,157.4837,157.2292,157.3173,30257.0
2024-02-01 09:50:00,160.68,160.71,160.34,160.66,26435.0,157.2782,157.3075,156.9454,157.2586,26435.0
2024-02-01 09:55:00,160.65,160.72,160.4,160.43,39078.0,157.2488,157.3173,157.0041,157.0335,39078.0
2024-02-01 10:00:00,160.39,160.46,160.24,160.42,35809.0,156.9943,157.0628,156.8475,157.0237,35809.0
2024-02-01 10:05:00,160.42,160.68,160.36,160.65,27146.0,157.0237,157.2782,156.9649,157.2488,27146.0
2024-02-01 10:10:00,160.65,160.77,160.62,160.72,21613.0,157.2488,157.3663,157.2194,157.3173,21613.0
2024-02-01 10:15:00,160.7,161.1,160.67,161.06,25188.0,157.2977,157.6893,157.2684,157.6501,25188.0
2024-02-01 10:20:00,161.06,161.08,160.93,161.0,17786.0,157.6501,157.6697,157.5229,157.5914,17786.0
2024-02-01 10:25:00,161.0,161.23,160.87,161.13,25375.0,157.5914,157.8165,157.4641,157.7186,25375.0
2024-02-01 10:30:00,161.13,161.28,161.08,161.22,19887.0,157.7186,157.8655,157.6697,157.8067,19887.0
2024-02-01 10:35:00,161.23,161.39,161.23,161.31,29286.0,157.8165,157.9731,157.8165,157.8948,29286.0
2024-02-01 10:40:00,161.29,161.53,161.29,161.47,24252.0,157.8753,158.1102,157.8753,158.0514,24252.0
2024-02-01 10:45:00,161.46,161.49,161.35,161.4,25624.0,158.0417,158.071,157.934,157.9829,25624.0
2024-02-01 10:50:00,161.37,161.39,161.16,161.2,39078.0,157.9536,157.9731,157.748,157.7872,39078.0
2024-02-01 10:55:00,161.2,161.38,161.17,161.35,35741.0,157.7872,157.9634,157.7578,157.934,35741.0
2024-02-01 11:00:00,161.32,161.42,161.16,161.29,17149.0,157.9046,158.0025,157.748,157.8753,17149.0
2024-02-01 11:05:00,161.29,161.43,161.23,161.35,65943.0,157.8753,158.0123,157.8165,157.934,65943.0
2024-02-01 11:10:00,161.37,161.48,161.34,161.44,22431.0,157.9536,158.0612,157.9242,158.0221,22431.0
2024-02-01 11:15:00,161.45,161.48,161.38,161.47,23379.0,158.0319,158.0612,157.9634,158.0514,23379.0
2024-02-01 11:20:00,161.48,161.68,161.46,161.65,25627.0,158.0612,158.257,158.0417,158.2276,25627.0
2024-02-01 11:25:00,161.68,162.08,161.67,162.07,14076.0,158.257,158.6485,158.2472,158.6387,14076.0
2024-02-01 11:30:00,162.09,162.46,162.03,162.46,19179.0,158.6583,159.0205,158.5996,159.0205,19179.0
2024-02-01 11:35:00,162.46,162.46,162.23,162.32,42282.0,159.0205,159.0205,158.7954,158.8835,42282.0
2024-02-01 11:40:00,162.33,162.49,162.29,162.47,34119.0,158.8932,159.0499,158.8541,159.0303,34119.0
2024-02-01 11:45:00,162.47,162.61,162.47,162.61,36368.0,159.0303,159.1673,159.0303,159.1673,36368.0
2024-02-01 11:50:00,162.58,162.64,162.47,162.48,35182.0,159.1379,159.1967,159.0303,159.0401,35182.0
2024-02-01 11:55:00,162.48,162.57,162.48,162.55,20824.0,159.0401,159.1282,159.0401,159.1086,20824.0
2024-02-01 12:00:00,162.54,162.6,162.4,162.57,24431.0,159.0988,159.1575,158.9618,159.1282,24431.0
2024-02-01 12:05:00,162.56,162.59,162.53,162.54,17722.0,159.1184,159.1477,159.089,159.0988,17722.0
2024-02-01 12:10:00,162.54,162.6,162.51,162.56,20886.0,159.0988,159.1575,159.0694,159.1184,20886.0
2024-02-01 12:15:00,162.56,162.58,162.38,162.43,15720.0,159.1184,159.1379,158.9422,158.9911,15720.0
2024-02-01 12:20:00,162.42,162.61,162.38,162.59,58452.0,158.9813,159.1673,158.9422,159.1477,58452.0
2024-02-01 12:25:00,162.59,162.8,162.55,162.71,20391.0,159.1477,159.3533,159.1086,159.2652,20391.0
2024-02-01 12:30:00,162.7,162.78,162.68,162.72,13166.0,159.2554,159.3337,159.2358,159.275,13166.0
2024-02-01 12:35:00,162.73,162.82,162.73,162.77,34860.0,159.2848,159.3729,159.2848,159.3239,34860.0
2024-02-01 12:40:00,162.77,162.83,162.76,162.81,53457.0,159.3239,159.3827,159.3141,159.3631,53457.0
2024-02-01 12:45:00,162.81,162.91,162.74,162.86,24948.0,159.3631,159.461,159.2946,159.412,24948.0
2024-02-01 12:50:00,162.87,163.0,162.85,162.93,19753.0,159.4218,159.5491,159.4022,159.4805,19753.0
2024-02-01 12:55:00,162.92,162.92,162.56,162.63,21148.0,159.4707,159.4707,159.1184,159.1869,21148.0
2024-02-01 13:00:00,162.62,162.68,162.37,162.37,13137.0,159.1771,159.2358,158.9324,158.9324,13137.0
2024-02-01 13:05:00,162.37,162.45,162.33,162.41,11331.0,158.9324,159.0107,158.8932,158.9715,11331.0
2024-02-01 13:10:00,162.4,162.55,162.39,162.54,42167.0,158.9618,159.1086,158.952,159.0988,42167.0
2024-02-01 13:15:00,162.54,162.64,162.54,162.63,24080.0,159.0988,159.1967,159.0988,159.1869,24080.0
2024-02-01 13:20:00,162.64,162.71,162.6,162.61,24413.0,159.1967,159.2652,159.1575,159.1673,24413.0
2024-02-01 13:25:00,162.62,162.65,162.57,162.6,18829.0,159.1771,159.2065,159.1282,159.1575,18829.0
2024-02-01 13:30:00,162.6,162.66,162.59,162.63,29734.0,159.1575,159.2163,159.1477,159.1869,29734.0
2024-02-01 13:35:00,162.63,162.65,162.4,162.5,27227.0,159.1869,159.2065,158.9618,159.0596,27227.0
2024-02-01 13:40:00,162.5,162.58,162.44,162.58,19452.0,159.0596,159.1379,159.0009,159.1379,19452.0
2024-02-01 13:45:00,162.58,162.66,162.57,162.63,30887.0,159.1379,159.2163,159.1282,159.1869,30887.0
2024-02-01 13:50:00,162.65,162.77,162.64,162.64,27503.0,159.2065,159.3239,159.1967,159.1967,27503.0
2024-02-01 13:55:00,162.65,162.65,162.57,162.63,28297.0,159.2065,159.2065,159.1282,159.1869,28297.0
2024-02-01 14:00:00,162.64,162.64,162.51,162.6,27248.0,159.1967,159.1967,159.0694,159.1575,27248.0
2024-02-01 14:05:00,162.6,162.6,162.46,162.54,20541.0,159.1575,159.1575,159.0205,159.0988,20541.0
2024-02-01 14:10:00,162.53,162.55,162.37,162.37,22195.0,159.089,159.1086,158.9324,158.9324,22195.0
2024-02-01 14:15:00,162.38,162.48,162.35,162.44,12227.0,158.9422,159.0401,158.9128,159.0009,12227.0
2024-02-01 14:20:00,162.45,162.47,162.4,162.43,20211.0,159.0107,159.0303,158.9618,158.9911,20211.0
2024-02-01 14:25:00,162.44,162.51,162.42,162.43,26453.0,159.0009,159.0694,158.9813,158.9911,26453.0
2024-02-01 14:30:00,162.42,162.47,162.37,162.4,23387.0,158.9813,159.0303,158.9324,158.9618,23387.0
2024-02-01 14:35:00,162.39,162.44,162.37,162.42,18770.0,158.952,159.0009,158.9324,158.9813,18770.0
2024-02-01 14:40:00,162.42,162.46,162.33,162.35,32057.0,158.9813,159.0205,158.8932,158.9128,32057.0
2024-02-01 14:45:00,162.34,162.41,162.21,162.25,27009.0,158.903,158.9715,158.7758,158.8149,27009.0
2024-02-01 14:50:00,162.26,162.29,162.17,162.19,25087.0,158.8247,158.8541,158.7366,158.7562,25087.0
2024-02-01 14:55:00,162.2,162.25,162.17,162.22,26676.0,158.766,158.8149,158.7366,158.7856,26676.0
2024-02-01 15:00:00,162.22,162.3,162.21,162.28,56566.0,158.7856,158.8639,158.7758,158.8443,56566.0
2024-02-01 15:05:00,162.29,162.29,162.08,162.16,38258.0,158.8541,158.8541,158.6485,158.7268,38258.0
2024-02-01 15:10:00,162.16,162.26,162.13,162.25,39114.0,158.7268,158.8247,158.6975,158.8149,39114.0
2024-02-01 15:15:00,162.26,162.34,162.15,162.29,97616.0,158.8247,158.903,158.717,158.8541,97616.0
2024-02-01 15:20:00,162.29,162.39,162.23,162.39,89837.0,158.8541,158.952,158.7954,158.952,89837.0
2024-02-01 15:25:00,162.4,162.46,162.39,162.43,58140.0,158.9618,159.0205,158.952,158.9911,58140.0
2024-02-01 15:30:00,162.44,162.45,162.31,162.34,83625.0,159.0009,159.0107,158.8737,158.903,83625.0
2024-02-01 15:35:00,162.34,162.4,162.24,162.26,47698.0,158.903,158.9618,158.8051,158.8247,47698.0
2024-02-01 15:40:00,162.26,162.38,162.26,162.33,70719.0,158.8247,158.9422,158.8247,158.8932,70719.0
2024-02-01 15:45:00,162.33,162.34,162.18,162.26,93334.0,158.8932,158.903,158.7464,158.8247,93334.0
2024-02-01 15:50:00,162.28,162.35,162.07,162.3,161456.0,158.8443,158.9128,158.6387,158.8639,161456.0
2024-02-01 15:55:00,162.3,162.57,162.28,162.49,388274.0,158.8639,159.1282,158.8443,159.0499,388274.0
2024-02-02 09:30:00,162.74,163.23,162.2,162.55,60873.0,159.2946,159.7742,158.766,159.1086,60873.0
2024-02-02 09:35:00,162.47,162.78,162.13,162.78,26124.0,159.0303,159.3337,158.6975,159.3337,26124.0
2024-02-02 09:40:00,162.78,162.79,162.18,162.51,59360.0,159.3337,159.3435,158.7464,159.0694,59360.0
2024-02-02 09:45:00,162.5,162.6,162.2,162.24,26560.0,159.0596,159.1575,158.766,158.8051,26560.0
2024-02-02 09:50:00,162.25,162.31,162.05,162.05,25632.0,158.8149,158.8737,158.6192,158.6192,25632.0
2024-02-02 09:55:00,162.04,162.13,161.58,161.69,73567.0,158.6094,158.6975,158.1591,158.2668,73567.0
2024-02-02 10:00:00,161.65,161.76,161.28,161.54,26681.0,158.2276,158.3353,157.8655,158.12,26681.0
2024-02-02 10:05:00,161.58,161.71,161.5,161.52,26404.0,158.1591,158.2864,158.0808,158.1004,26404.0
2024-02-02 10:10:00,161.51,161.71,161.49,161.61,19889.0,158.0906,158.2864,158.071,158.1885,19889.0
2024-02-02 10:15:00,161.63,161.67,161.4,161.44,18918.0,158.2081,158.2472,157.9829,158.0221,18918.0
2024-02-02 10:20:00,161.45,161.96,161.39,161.89,20565.0,158.0319,158.5311,157.9731,158.4626,20565.0
2024-02-02 10:25:00,161.92,161.95,161.58,161.72,28134.0,158.4919,158.5213,158.1591,158.2962,28134.0
2024-02-02 10:30:00,161.73,161.82,161.56,161.76,28750.0,158.3059,158.394,158.1395,158.3353,28750.0
2024-02-02 10:35:00,161.77,161.95,161.69,161.89,41255.0,158.3451,158.5213,158.2668,158.4626,41255.0
2024-02-02 10:40:00,161.93,162.32,161.91,162.19,21965.0,158.5017,158.8835,158.4821,158.7562,21965.0
2024-02-02 10:45:00,162.21,162.25,161.91,161.93,15366.0,158.7758,158.8149,158.4821,158.5017,15366.0
2024-02-02 10:50:00,161.91,161.96,161.75,161.84,19681.0,158.4821,158.5311,158.3255,158.4136,19681.0
2024-02-02 10:55:00,161.84,162.05,161.84,161.99,16564.0,158.4136,158.6192,158.4136,158.5604,16564.0
2024-02-02 11:00:00,162.02,162.09,161.9,162.03,18975.0,158.5898,158.6583,158.4723,158.5996,18975.0
2024-02-02 11:05:00,162.05,162.12,161.95,161.97,25806.0,158.6192,158.6877,158.5213,158.5409,25806.0
2024-02-02 11:10:00,161.97,162.18,161.96,162.17,14419.0,158.5409,158.7464,158.5311,158.7366,14419.0
2024-02-02 11:15:00,162.2,162.2,162.09,162.1,18775.0,158.766,158.766,158.6583,158.6681,18775.0
2024-02-02 11:20:00,162.09,162.12,161.97,162.11,14891.0,158.6583,158.6877,158.5409,158.6779,14891.0
2024-02-02 11:25:00,162.14,162.42,162.13,162.41,21763.0,158.7073,158.9813,158.6975,158.9715,21763.0
2024-02-02 11:30:00,162.45,162.47,162.34,162.43,15576.0,159.0107,159.0303,158.903,158.9911,15576.0
2024-02-02 11:35:00,162.41,162.46,162.36,162.44,14399.0,158.9715,159.0205,158.9226,159.0009,14399.0
2024-02-02 11:40:00,162.44,162.58,162.41,162.53,32053.0,159.0009,159.1379,158.9715,159.089,32053.0
2024-02-02 11:45:00,162.51,162.69,162.5,162.67,22189.0,159.0694,159.2456,159.0596,159.226,22189.0
2024-02-02 11:50:00,162.68,162.76,162.5,162.5,15778.0,159.2358,159.3141,159.0596,159.0596,15778.0
2024-02-02 11:55:00,162.5,162.57,162.33,162.51,19361.0,159.0596,159.1282,158.8932,159.0694,19361.0
2024-02-02 12:00:00,162.54,162.57,162.42,162.49,24036.0,159.0988,159.1282,158.9813,159.0499,24036.0
2024-02-02 12:05:00,162.47,162.55,162.37,162.45,14757.0,159.0303,159.1086,158.9324,159.0107,14757.0
2024-02-02 12:10:00,162.45,162.54,162.39,162.41,12878.0,159.0107,159.0988,158.952,158.9715,12878.0
2024-02-02 12:15:00,162.4,162.5,162.36,162.42,13645.0,158.9618,159.0596,158.9226,158.9813,13645.0
2024-02-02 12:20:00,162.42,162.48,162.27,162.31,12285.0,158.9813,159.0401,158.8345,158.8737,12285.0
2024-02-02 12:25:00,162.33,162.38,162.27,162.34,13976.0,158.8932,158.9422,158.8345,158.903,13976.0
2024-02-02 12:30:00,162.33,162.35,162.13,162.13,12833.0,158.8932,158.9128,158.6975,158.6975,12833.0
2024-02-02 12:35:00,162.12,162.18,162.05,162.16,10637.0,158.6877,158.7464,158.6192,158.7268,10637.0
2024-02-02 12:40:00,162.17,162.17,161.72,161.78,15204.0,158.7366,158.7366,158.2962,158.3549,15204.0
2024-02-02 12:45:00,161.78,161.97,161.74,161.92,14908.0,158.3549,158.5409,158.3157,158.4919,14908.0
2024-02-02 12:50:00,161.92,161.94,161.78,161.94,18726.0,158.4919,158.5115,158.3549,158.5115,18726.0
2024-02-02 12:55:00,161.96,162.0,161.9,162.0,20962.0,158.5311,158.5702,158.4723,158.5702,20962.0
2024-02-02 13:00:00,162.03,162.15,162.03,162.15,8872.0,158.5996,158.717,158.5996,158.717,8872.0
2024-02-02 13:05:00,162.16,162.29,162.11,162.16,9132.0,158.7268,158.8541,158.6779,158.7268,9132.0
2024-02-02 13:10:00,162.17,162.28,162.13,162.2,9793.0,158.7366,158.8443,158.6975,158.766,9793.0
2024-02-02 13:15:00,162.2,162.31,162.15,162.29,11321.0,158.766,158.8737,158.717,158.8541,11321.0
2024-02-02 13:20:00,162.27,162.29,162.15,162.17,11757.0,158.8345,158.8541,158.717,158.7366,11757.0
2024-02-02 13:25:00,162.14,162.15,161.92,162.0,15733.0,158.7073,158.717,158.4919,158.5702,15733.0
2024-02-02 13:30:00,162.02,162.06,161.93,161.95,11948.0,158.5898,158.629,158.5017,158.5213,11948.0
2024-02-02 13:35:00,161.97,162.08,161.87,162.02,14958.0,158.5409,158.6485,158.443,158.5898,14958.0
2024-02-02 13:40:00,162.05,162.08,161.93,161.96,12992.0,158.6192,158.6485,158.5017,158.5311,12992.0
2024-02-02 13:45:00,161.99,162.12,161.92,162.03,16251.0,158.5604,158.6877,158.4919,158.5996,16251.0
2024-02-02 13:50:00,162.02,162.05,161.89,161.93,15975.0,158.5898,158.6192,158.4626,158.5017,15975.0
2024-02-02 13:55:00,161.92,162.15,161.87,161.89,45372.0,158.4919,158.717,158.443,158.4626,45372.0
2024-02-02 14:00:00,161.89,161.97,161.82,161.93,30141.0,158.4626,158.5409,158.394,158.5017,30141.0
2024-02-02 14:05:00,161.93,162.03,161.91,162.01,13445.0,158.5017,158.5996,158.4821,158.58,13445.0
2024-02-02 14:10:00,162.02,162.05,161.97,161.98,13440.0,158.5898,158.6192,158.5409,158.5506,13440.0
2024-02-02 14:15:00,162.0,162.0,161.75,161.75,55403.0,158.5702,158.5702,158.3255,158.3255,55403.0
2024-02-02 14:20:00,161.73,161.8,161.63,161.77,29136.0,158.3059,158.3745,158.2081,158.3451,29136.0
2024-02-02 14:25:00,161.78,161.81,161.64,161.71,16079.0,158.3549,158.3842,158.2178,158.2864,16079.0
2024-02-02 14:30:00,161.72,161.75,161.59,161.72,20236.0,158.2962,158.3255,158.1689,158.2962,20236.0
2024-02-02 14:35:00,161.74,161.75,161.54,161.61,23509.0,158.3157,158.3255,158.12,158.1885,23509.0
2024-02-02 14:40:00,161.62,161.8,161.59,161.8,22408.0,158.1983,158.3745,158.1689,158.3745,22408.0
2024-02-02 14:45:00,161.8,162.09,161.76,161.92,27379.0,158.3745,158.6583,158.3353,158.4919,27379.0
2024-02-02 14:50:00,161.92,161.92,161.76,161.86,17174.0,158.4919,158.4919,158.3353,158.4332,17174.0
2024-02-02 14:55:00,161.88,161.99,161.83,161.94,19961.0,158.4528,158.5604,158.4038,158.5115,19961.0
2024-02-02 15:00:00,161.94,161.99,161.83,161.98,32323.0,158.5115,158.5604,158.4038,158.5506,32323.0
2024-02-02 15:05:00,161.97,162.03,161.93,161.93,20608.0,158.5409,158.5996,158.5017,158.5017,20608.0
2024-02-02 15:10:00,161.93,162.01,161.91,161.98,23031.0,158.5017,158.58,158.4821,158.5506,23031.0
2024-02-02 15:15:00,161.97,162.1,161.97,162.08,25984.0,158.5409,158.6681,158.5409,158.6485,25984.0
2024-02-02 15:20:00,162.08,162.09,161.87,161.93,31588.0,158.6485,158.6583,158.443,158.5017,31588.0
2024-02-02 15:25:00,161.93,162.1,161.93,162.06,35548.0,158.5017,158.6681,158.5017,158.629,35548.0
2024-02-02 15:30:00,162.06,162.1,161.9,161.92,35446.0,158.629,158.6681,158.4723,158.4919,35446.0
2024-02-02 15:35:00,161.92,161.98,161.84,161.88,38325.0,158.4919,158.5506,158.4136,158.4528,38325.0
2024-02-02 15:40:00,161.86,162.03,161.84,162.03,51622.0,158.4332,158.5996,158.4136,158.5996,51622.0
2024-02-02 15:45:00,162.01,162.01,161.83,161.91,80927.0,158.58,158.58,158.4038,158.4821,80927.0
2024-02-02 15:50:00,161.9,162.0,161.73,162.0,88740.0,158.4723,158.5702,158.3059,158.5702,88740.0
2024-02-02 15:55:00,162.05,162.14,161.7,161.8,280543.0,158.6192,158.7073,158.2766,158.3745,280543.0
2024-02-05 09:30:00,160.15,160.35,159.91,160.03,112062.0,156.7594,156.9552,156.5245,156.6419,112062.0
2024-02-05 09:35:00,160.04,160.88,160.03,160.8,34356.0,156.6517,157.4739,156.6419,157.3956,34356.0
2024-02-05 09:40:00,160.78,161.07,160.7,160.94,47738.0,157.3761,157.6599,157.2977,157.5327,47738.0
2024-02-05 09:45:00,160.87,161.16,160.87,161.02,28282.0,157.4641,157.748,157.4641,157.611,28282.0
2024-02-05 09:50:00,161.0,161.26,160.87,160.98,27727.0,157.5914,157.8459,157.4641,157.5718,27727.0
2024-02-05 09:55:00,161.0,161.03,160.79,160.88,21498.0,157.5914,157.6208,157.3858,157.4739,21498.0
2024-02-05 10:00:00,160.86,161.15,160.78,161.15,56670.0,157.4544,157.7382,157.3761,157.7382,56670.0
2024-02-05 10:05:00,161.16,161.18,161.04,161.11,28550.0,157.748,157.7676,157.6306,157.6991,28550.0
2024-02-05 10:10:00,161.07,161.35,161.02,161.25,24971.0,157.6599,157.934,157.611,157.8361,24971.0
2024-02-05 10:15:00,161.24,161.46,161.2,161.36,41965.0,157.8263,158.0417,157.7872,157.9438,41965.0
2024-02-05 10:20:00,161.34,161.44,161.22,161.38,41619.0,157.9242,158.0221,157.8067,157.9634,41619.0
2024-02-05 10:25:00,161.38,161.46,161.31,161.31,32216.0,157.9634,158.0417,157.8948,157.8948,32216.0
2024-02-05 10:30:00,161.31,161.31,161.14,161.26,23253.0,157.8948,157.8948,157.7284,157.8459,23253.0
2024-02-05 10:35:00,161.24,161.36,161.16,161.36,19304.0,157.8263,157.9438,157.748,157.9438,19304.0
2024-02-05 10:40:00,161.38,161.39,160.89,160.89,40842.0,157.9634,157.9731,157.4837,157.4837,40842.0
2024-02-05 10:45:00,160.89,161.1,160.81,161.06,47777.0,157.4837,157.6893,157.4054,157.6501,47777.0
2024-02-05 10:50:00,161.06,161.21,161.01,161.08,43809.0,157.6501,157.797,157.6012,157.6697,43809.0
2024-02-05 10:55:00,161.08,161.36,161.07,161.34,41780.0,157.6697,157.9438,157.6599,157.9242,41780.0
2024-02-05 11:00:00,161.35,161.85,161.33,161.74,46689.0,157.934,158.4234,157.9144,158.3157,46689.0
2024-02-05 11:05:00,161.75,161.97,161.7,161.88,33726.0,158.3255,158.5409,158.2766,158.4528,33726.0
2024-02-05 11:10:00,161.89,161.96,161.69,161.79,22547.0,158.4626,158.5311,158.2668,158.3647,22547.0
2024-02-05 11:15:00,161.78,161.98,161.69,161.94,26411.0,158.3549,158.5506,158.2668,158.5115,26411.0
2024-02-05 11:20:00,161.99,162.1,161.87,161.98,25867.0,158.5604,158.6681,158.443,158.5506,25867.0
2024-02-05 11:25:00,161.97,162.09,161.88,162.09,23529.0,158.5409,158.6583,158.4528,158.6583,23529.0
2024-02-05 11:30:00,162.11,162.19,162.04,162.1,40543.0,158.6779,158.7562,158.6094,158.6681,40543.0
2024-02-05 11:35:00,162.11,162.2,161.98,162.06,40592.0,158.6779,158.766,158.5506,158.629,40592.0
2024-02-05 11:40:00,162.05,162.05,161.87,161.91,18879.0,158.6192,158.6192,158.443,158.4821,18879.0
2024-02-05 11:45:00,161.91,161.91,161.73,161.81,15146.0,158.4821,158.4821,158.3059,158.3842,15146.0
2024-02-05 11:50:00,161.79,161.88,161.75,161.81,28970.0,158.3647,158.4528,158.3255,158.3842,28970.0
2024-02-05 11:55:00,161.8,161.8,161.69,161.79,10606.0,158.3745,158.3745,158.2668,158.3647,10606.0
2024-02-05 12:00:00,161.8,161.82,161.67,161.77,41329.0,158.3745,158.394,158.2472,158.3451,41329.0
2024-02-05 12:05:00,161.79,161.86,161.74,161.82,16938.0,158.3647,158.4332,158.3157,158.394,16938.0
2024-02-05 12:10:00,161.84,162.02,161.81,162.0,15409.0,158.4136,158.5898,158.3842,158.5702,15409.0
2024-02-05 12:15:00,162.0,162.05,161.95,161.95,14332.0,158.5702,158.6192,158.5213,158.5213,14332.0
2024-02-05 12:20:00,161.95,161.96,161.82,161.88,11994.0,158.5213,158.5311,158.394,158.4528,11994.0
2024-02-05 12:25:00,161.86,161.86,161.73,161.78,10608.0,158.4332,158.4332,158.3059,158.3549,10608.0
2024-02-05 12:30:00,161.78,161.79,161.57,161.62,30971.0,158.3549,158.3647,158.1493,158.1983,30971.0
2024-02-05 12:35:00,161.62,161.72,161.61,161.71,20583.0,158.1983,158.2962,158.1885,158.2864,20583.0
2024-02-05 12:40:00,161.73,161.74,161.51,161.55,12030.0,158.3059,158.3157,158.0906,158.1298,12030.0
2024-02-05 12:45:00,161.56,161.7,161.56,161.65,25933.0,158.1395,158.2766,158.1395,158.2276,25933.0
2024-02-05 12:50:00,161.65,161.72,161.58,161.67,11902.0,158.2276,158.2962,158.1591,158.2472,11902.0
2024-02-05 12:55:00,161.67,161.72,161.62,161.65,12127.0,158.2472,158.2962,158.1983,158.2276,12127.0
2024-02-05 13:00:00,161.65,161.65,161.55,161.57,13497.0,158.2276,158.2276,158.1298,158.1493,13497.0
2024-02-05 13:05:00,161.58,161.61,161.54,161.55,9052.0,158.1591,158.1885,158.12,158.1298,9052.0
2024-02-05 13:10:00,161.56,161.68,161.56,161.67,12668.0,158.1395,158.257,158.1395,158.2472,12668.0
2024-02-05 13:15:00,161.66,161.66,161.57,161.6,9777.0,158.2374,158.2374,158.1493,158.1787,9777.0
2024-02-05 13:20:00,161.59,161.66,161.52,161.52,13850.0,158.1689,158.2374,158.1004,158.1004,13850.0
2024-02-05 13:25:00,161.53,161.58,161.42,161.46,16618.0,158.1102,158.1591,158.0025,158.0417,16618.0
2024-02-05 13:30:00,161.45,161.57,161.45,161.55,12697.0,158.0319,158.1493,158.0319,158.1298,12697.0
2024-02-05 13:35:00,161.55,161.58,161.45,161.52,10593.0,158.1298,158.1591,158.0319,158.1004,10593.0
2024-02-05 13:40:00,161.53,161.59,161.53,161.57,13618.0,158.1102,158.1689,158.1102,158.1493,13618.0
2024-02-05 13:45:00,161.58,161.67,161.58,161.65,11639.0,158.1591,158.2472,158.1591,158.2276,11639.0
2024-02-05 13:50:00,161.65,161.65,161.52,161.62,17552.0,158.2276,158.2276,158.1004,158.1983,17552.0
2024-02-05 13:55:00,161.62,161.66,161.54,161.66,15352.0,158.1983,158.2374,158.12,158.2374,15352.0
2024-02-05 14:00:00,161.66,161.68,161.56,161.61,13883.0,158.2374,158.257,158.1395,158.1885,13883.0
2024-02-05 14:05:00,161.61,161.72,161.6,161.68,14968.0,158.1885,158.2962,158.1787,158.257,14968.0
2024-02-05 14:10:00,161.67,161.78,161.61,161.73,14233.0,158.2472,158.3549,158.1885,158.3059,14233.0
2024-02-05 14:15:00,161.72,161.83,161.7,161.75,27804.0,158.2962,158.4038,158.2766,158.3255,27804.0
2024-02-05 14:20:00,161.74,161.77,161.7,161.72,13602.0,158.3157,158.3451,158.2766,158.2962,13602.0
2024-02-05 14:25:00,161.71,161.73,161.6,161.64,15281.0,158.2864,158.3059,158.1787,158.2178,15281.0
2024-02-05 14:30:00,161.64,161.72,161.62,161.64,19553.0,158.2178,158.2962,158.1983,158.2178,19553.0
2024-02-05 14:35:00,161.64,161.71,161.62,161.64,8400.0,158.2178,158.2864,158.1983,158.2178,8400.0
2024-02-05 14:40:00,161.64,161.76,161.63,161.68,10799.0,158.2178,158.3353,158.2081,158.257,10799.0
2024-02-05 14:45:00,161.69,161.76,161.69,161.74,20699.0,158.2668,158.3353,158.2668,158.3157,20699.0
2024-02-05 14:50:00,161.72,161.72,161.6,161.72,11520.0,158.2962,158.2962,158.1787,158.2962,11520.0
2024-02-05 14:55:00,161.72,161.72,161.56,161.65,13724.0,158.2962,158.2962,158.1395,158.2276,13724.0
2024-02-05 15:00:00,161.66,161.66,161.49,161.56,20470.0,158.2374,158.2374,158.071,158.1395,20470.0
2024-02-05 15:05:00,161.57,161.58,161.48,161.56,15818.0,158.1493,158.1591,158.0612,158.1395,15818.0
2024-02-05 15:10:00,161.56,161.66,161.53,161.64,20367.0,158.1395,158.2374,158.1102,158.2178,20367.0
2024-02-05 15:15:00,161.63,161.89,161.6,161.82,16661.0,158.2081,158.4626,158.1787,158.394,16661.0
2024-02-05 15:20:00,161.82,161.96,161.81,161.94,17204.0,158.394,158.5311,158.3842,158.5115,17204.0
2024-02-05 15:25:00,161.94,162.1,161.94,162.05,29146.0,158.5115,158.6681,158.5115,158.6192,29146.0
2024-02-05 15:30:00,162.05,162.12,162.01,162.09,39084.0,158.6192,158.6877,158.58,158.6583,39084.0
2024-02-05 15:35:00,162.09,162.18,162.07,162.11,62143.0,158.6583,158.7464,158.6387,158.6779,62143.0
2024-02-05 15:40:00,162.11,162.11,161.89,161.92,53823.0,158.6779,158.6779,158.4626,158.4919,53823.0
2024-02-05 15:45:00,161.92,162.13,161.91,161.97,54858.0,158.4919,158.6975,158.4821,158.5409,54858.0
2024-02-05 15:50:00,161.98,162.03,161.91,161.99,69236.0,158.5506,158.5996,158.4821,158.5604,69236.0
2024-02-05 15:55:00,162.08,162.11,161.98,162.01,181263.0,158.6485,158.6779,158.5506,158.58,181263.0
2024-02-06 09:30:00,161.77,162.36,161.54,161.7,60626.0,158.3451,158.9226,158.12,158.2766,60626.0
2024-02-06 09:35:00,161.77,162.01,161.59,161.81,15685.0,158.3451,158.58,158.1689,158.3842,15685.0
2024-02-06 09:40:00,161.89,161.92,161.61,161.66,16588.0,158.4626,158.4919,158.1885,158.2374,16588.0
2024-02-06 09:45:00,161.67,161.81,161.57,161.66,25210.0,158.2472,158.3842,158.1493,158.2374,25210.0
2024-02-06 09:50:00,161.68,161.79,161.5,161.53,25444.0,158.257,158.3647,158.0808,158.1102,25444.0
2024-02-06 09:55:00,161.5,161.63,161.49,161.54,28427.0,158.0808,158.2081,158.071,158.12,28427.0
2024-02-06 10:00:00,161.55,161.65,161.29,161.39,55183.0,158.1298,158.2276,157.8753,157.9731,55183.0
2024-02-06 10:05:00,161.41,161.49,161.32,161.41,56777.0,157.9927,158.071,157.9046,157.9927,56777.0
2024-02-06 10:10:00,161.43,161.58,161.36,161.44,23229.0,158.0123,158.1591,157.9438,158.0221,23229.0
2024-02-06 10:15:00,161.44,161.47,161.2,161.2,16956.0,158.0221,158.0514,157.7872,157.7872,16956.0
2024-02-06 10:20:00,161.19,161.29,161.19,161.23,19494.0,157.7774,157.8753,157.7774,157.8165,19494.0
2024-02-06 10:25:00,161.21,161.35,161.2,161.24,19059.0,157.797,157.934,157.7872,157.8263,19059.0
2024-02-06 10:30:00,161.23,161.29,161.11,161.19,15315.0,157.8165,157.8753,157.6991,157.7774,15315.0
2024-02-06 10:35:00,161.19,161.26,161.11,161.11,15733.0,157.7774,157.8459,157.6991,157.6991,15733.0
2024-02-06 10:40:00,161.11,161.2,161.03,161.03,17307.0,157.6991,157.7872,157.6208,157.6208,17307.0
2024-02-06 10:45:00,161.03,161.27,161.03,161.21,37475.0,157.6208,157.8557,157.6208,157.797,37475.0
2024-02-06 10:50:00,161.22,161.3,161.15,161.22,14350.0,157.8067,157.885,157.7382,157.8067,14350.0
2024-02-06 10:55:00,161.23,161.33,161.12,161.17,22563.0,157.8165,157.9144,157.7089,157.7578,22563.0
2024-02-06 11:00:00,161.17,161.37,161.17,161.37,17781.0,157.7578,157.9536,157.7578,157.9536,17781.0
2024-02-06 11:05:00,161.36,161.48,161.31,161.34,24718.0,157.9438,158.0612,157.8948,157.9242,24718.0
2024-02-06 11:10:00,161.36,161.41,161.2,161.22,26625.0,157.9438,157.9927,157.7872,157.8067,26625.0
2024-02-06 11:15:00,161.22,161.22,161.04,161.11,35661.0,157.8067,157.8067,157.6306,157.6991,35661.0
2024-02-06 11:20:00,161.12,161.2,161.07,161.14,30672.0,157.7089,157.7872,157.6599,157.7284,30672.0
2024-02-06 11:25:00,161.15,161.39,161.12,161.38,26124.0,157.7382,157.9731,157.7089,157.9634,26124.0
2024-02-06 11:30:00,161.39,161.46,161.32,161.35,45970.0,157.9731,158.0417,157.9046,157.934,45970.0
2024-02-06 11:35:00,161.36,161.36,161.24,161.31,12360.0,157.9438,157.9438,157.8263,157.8948,12360.0
2024-02-06 11:40:00,161.33,161.33,161.18,161.26,17889.0,157.9144,157.9144,157.7676,157.8459,17889.0
2024-02-06 11:45:00,161.26,161.32,161.22,161.27,17846.0,157.8459,157.9046,157.8067,157.8557,17846.0
2024-02-06 11:50:00,161.27,161.3,161.08,161.08,17025.0,157.8557,157.885,157.6697,157.6697,17025.0
2024-02-06 11:55:00,161.11,161.14,161.02,161.04,16842.0,157.6991,157.7284,157.611,157.6306,16842.0
2024-02-06 12:00:00,161.05,161.21,161.04,161.12,20819.0,157.6403,157.797,157.6306,157.7089,20819.0
2024-02-06 12:05:00,161.12,161.18,160.99,160.99,22857.0,157.7089,157.7676,157.5816,157.5816,22857.0
2024-02-06 12:10:00,161.0,161.02,160.87,160.98,13103.0,157.5914,157.611,157.4641,157.5718,13103.0
2024-02-06 12:15:00,160.96,161.06,160.82,161.05,41720.0,157.5522,157.6501,157.4152,157.6403,41720.0
2024-02-06 12:20:00,161.05,161.06,160.96,160.99,10834.0,157.6403,157.6501,157.5522,157.5816,10834.0
2024-02-06 12:25:00,160.99,161.04,160.9,161.04,12465.0,157.5816,157.6306,157.4935,157.6306,12465.0
2024-02-06 12:30:00,161.03,161.07,160.98,161.06,8789.0,157.6208,157.6599,157.5718,157.6501,8789.0
2024-02-06 12:35:00,161.07,161.19,161.06,161.09,8789.0,157.6599,157.7774,157.6501,157.6795,8789.0
2024-02-06 12:40:00,161.1,161.21,161.05,161.2,12311.0,157.6893,157.797,157.6403,157.7872,12311.0
2024-02-06 12:45:00,161.2,161.25,161.09,161.15,10939.0,157.7872,157.8361,157.6795,157.7382,10939.0
2024-02-06 12:50:00,161.15,161.19,161.09,161.1,8995.0,157.7382,157.7774,157.6795,157.6893,8995.0
2024-02-06 12:55:00,161.1,161.22,161.1,161.2,17217.0,157.6893,157.8067,157.6893,157.7872,17217.0
2024-02-06 13:00:00,161.19,161.2,161.13,161.2,11760.0,157.7774,157.7872,157.7186,157.7872,11760.0
2024-02-06 13:05:00,161.21,161.26,161.18,161.22,9247.0,157.797,157.8459,157.7676,157.8067,9247.0
2024-02-06 13:10:00,161.22,161.22,161.11,161.17,9029.0,157.8067,157.8067,157.6991,157.7578,9029.0
2024-02-06 13:15:00,161.17,161.21,161.11,161.11,6710.0,157.7578,157.797,157.6991,157.6991,6710.0
2024-02-06 13:20:00,161.11,161.12,161.02,161.06,9720.0,157.6991,157.7089,157.611,157.6501,9720.0
2024-02-06 13:25:00,161.06,161.13,161.06,161.13,11721.0,157.6501,157.7186,157.6501,157.7186,11721.0
2024-02-06 13:30:00,161.13,161.18,161.03,161.03,13556.0,157.7186,157.7676,157.6208,157.6208,13556.0
2024-02-06 13:35:00,161.03,161.07,160.99,161.06,12505.0,157.6208,157.6599,157.5816,157.6501,12505.0
2024-02-06 13:40:00,161.05,161.06,160.93,161.0,12808.0,157.6403,157.6501,157.5229,157.5914,12808.0
2024-02-06 13:45:00,161.0,161.11,160.96,161.1,9741.0,157.5914,157.6991,157.5522,157.6893,9741.0
2024-02-06 13:50:00,161.11,161.11,161.04,161.06,14291.0,157.6991,157.6991,157.6306,157.6501,14291.0
2024-02-06 13:55:00,161.06,161.12,160.94,160.96,20313.0,157.6501,157.7089,157.5327,157.5522,20313.0
2024-02-06 14:00:00,160.96,160.97,160.87,160.97,35480.0,157.5522,157.562,157.4641,157.562,35480.0
2024-02-06 14:05:00,160.96,160.96,160.81,160.83,17501.0,157.5522,157.5522,157.4054,157.425,17501.0
2024-02-06 14:10:00,160.83,160.85,160.69,160.69,8890.0,157.425,157.4446,157.288,157.288,8890.0
2024-02-06 14:15:00,160.71,160.79,160.62,160.79,19598.0,157.3075,157.3858,157.2194,157.3858,19598.0
2024-02-06 14:20:00,160.79,160.84,160.7,160.79,15816.0,157.3858,157.4348,157.2977,157.3858,15816.0
2024-02-06 14:25:00,160.78,160.8,160.73,160.8,20991.0,157.3761,157.3956,157.3271,157.3956,20991.0
2024-02-06 14:30:00,160.78,160.78,160.69,160.74,11300.0,157.3761,157.3761,157.288,157.3369,11300.0
2024-02-06 14:35:00,160.75,160.75,160.62,160.68,19732.0,157.3467,157.3467,157.2194,157.2782,19732.0
2024-02-06 14:40:00,160.67,160.7,160.61,160.68,32176.0,157.2684,157.2977,157.2097,157.2782,32176.0
2024-02-06 14:45:00,160.69,160.8,160.68,160.79,12776.0,157.288,157.3956,157.2782,157.3858,12776.0
2024-02-06 14:50:00,160.8,160.8,160.68,160.68,14712.0,157.3956,157.3956,157.2782,157.2782,14712.0
2024-02-06 14:55:00,160.7,160.8,160.7,160.73,22096.0,157.2977,157.3956,157.2977,157.3271,22096.0
2024-02-06 15:00:00,160.74,160.76,160.67,160.71,19824.0,157.3369,157.3565,157.2684,157.3075,19824.0
2024-02-06 15:05:00,160.72,160.74,160.59,160.66,28476.0,157.3173,157.3369,157.1901,157.2586,28476.0
2024-02-06 15:10:00,160.66,160.72,160.59,160.66,28252.0,157.2586,157.3173,157.1901,157.2586,28252.0
2024-02-06 15:15:00,160.66,160.72,160.61,160.65,32774.0,157.2586,157.3173,157.2097,157.2488,32774.0
2024-02-06 15:20:00,160.65,160.7,160.59,160.65,37587.0,157.2488,157.2977,157.1901,157.2488,37587.0
2024-02-06 15:25:00,160.66,160.87,160.65,160.86,37919.0,157.2586,157.4641,157.2488,157.4544,37919.0
2024-02-06 15:30:00,160.86,161.03,160.86,160.99,61223.0,157.4544,157.6208,157.4544,157.5816,61223.0
2024-02-06 15:35:00,160.98,161.01,160.98,160.99,37107.0,157.5718,157.6012,157.5718,157.5816,37107.0
2024-02-06 15:40:00,160.98,161.04,160.93,161.02,59081.0,157.5718,157.6306,157.5229,157.611,59081.0
2024-02-06 15:45:00,161.02,161.13,160.99,160.99,61853.0,157.611,157.7186,157.5816,157.5816,61853.0
2024-02-06 15:50:00,161.0,161.02,160.75,160.97,75717.0,157.5914,157.611,157.3467,157.562,75717.0
2024-02-06 15:55:00,160.95,161.04,160.92,161.01,210176.0,157.5425,157.6306,157.5131,157.6012,210176.0
2024-02-07 09:30:00,161.75,162.0,161.04,161.15,57847.0,158.3255,158.5702,157.6306,157.7382,57847.0
2024-02-07 09:35:00,161.15,161.59,161.01,161.37,16219.0,157.7382,158.1689,157.6012,157.9536,16219.0
2024-02-07 09:40:00,161.26,161.31,160.96,160.97,21800.0,157.8459,157.8948,157.5522,157.562,21800.0
2024-02-07 09:45:00,161.02,161.2,160.8,160.99,19873.0,157.611,157.7872,157.3956,157.5816,19873.0
2024-02-07 09:50:00,161.01,161.14,160.92,161.14,16030.0,157.6012,157.7284,157.5131,157.7284,16030.0
2024-02-07 09:55:00,161.18,161.35,161.13,161.27,24082.0,157.7676,157.934,157.7186,157.8557,24082.0
2024-02-07 10:00:00,161.22,161.36,161.06,161.24,25765.0,157.8067,157.9438,157.6501,157.8263,25765.0
2024-02-07 10:05:00,161.26,161.36,161.14,161.36,23767.0,157.8459,157.9438,157.7284,157.9438,23767.0
2024-02-07 10:10:00,161.34,161.53,161.27,161.47,24502.0,157.9242,158.1102,157.8557,158.0514,24502.0
2024-02-07 10:15:00,161.53,161.77,161.5,161.76,25255.0,158.1102,158.3451,158.0808,158.3353,25255.0
2024-02-07 10:20:00,161.77,161.93,161.71,161.73,21445.0,158.3451,158.5017,158.2864,158.3059,21445.0
2024-02-07 10:25:00,161.74,162.02,161.7,161.94,33131.0,158.3157,158.5898,158.2766,158.5115,33131.0
2024-02-07 10:30:00,161.94,162.03,161.84,161.92,28127.0,158.5115,158.5996,158.4136,158.4919,28127.0
2024-02-07 10:35:00,161.91,161.98,161.69,161.75,27396.0,158.4821,158.5506,158.2668,158.3255,27396.0
2024-02-07 10:40:00,161.77,162.17,161.77,162.05,29158.0,158.3451,158.7366,158.3451,158.6192,29158.0
2024-02-07 10:45:00,161.99,162.08,161.82,161.87,31715.0,158.5604,158.6485,158.394,158.443,31715.0
2024-02-07 10:50:00,161.87,162.11,161.86,161.97,23091.0,158.443,158.6779,158.4332,158.5409,23091.0
2024-02-07 10:55:00,161.92,162.1,161.82,162.1,27623.0,158.4919,158.6681,158.394,158.6681,27623.0
2024-02-07 11:00:00,162.11,162.11,161.95,162.03,20374.0,158.6779,158.6779,158.5213,158.5996,20374.0
2024-02-07 11:05:00,162.05,162.18,162.02,162.17,59255.0,158.6192,158.7464,158.5898,158.7366,59255.0
2024-02-07 11:10:00,162.15,162.19,161.96,162.09,23855.0,158.717,158.7562,158.5311,158.6583,23855.0
2024-02-07 11:15:00,162.06,162.09,161.89,161.89,16572.0,158.629,158.6583,158.4626,158.4626,16572.0
2024-02-07 11:20:00,161.9,161.92,161.85,161.85,15193.0,158.4723,158.4919,158.4234,158.4234,15193.0
2024-02-07 11:25:00,161.86,162.06,161.85,161.92,22602.0,158.4332,158.629,158.4234,158.4919,22602.0
2024-02-07 11:30:00,161.96,162.01,161.89,161.92,19940.0,158.5311,158.58,158.4626,158.4919,19940.0
2024-02-07 11:35:00,161.93,162.03,161.9,162.02,13910.0,158.5017,158.5996,158.4723,158.5898,13910.0
2024-02-07 11:40:00,162.02,162.02,161.87,161.88,11999.0,158.5898,158.5898,158.443,158.4528,11999.0
2024-02-07 11:45:00,161.89,161.92,161.77,161.92,18556.0,158.4626,158.4919,158.3451,158.4919,18556.0
2024-02-07 11:50:00,161.93,161.95,161.8,161.83,18508.0,158.5017,158.5213,158.3745,158.4038,18508.0
2024-02-07 11:55:00,161.83,162.03,161.83,161.94,22095.0,158.4038,158.5996,158.4038,158.5115,22095.0
2024-02-07 12:00:00,161.92,161.99,161.89,161.91,12490.0,158.4919,158.5604,158.4626,158.4821,12490.0
2024-02-07 12:05:00,161.94,162.2,161.94,162.17,21467.0,158.5115,158.766,158.5115,158.7366,21467.0
2024-02-07 12:10:00,162.17,162.2,162.1,162.2,28530.0,158.7366,158.766,158.6681,158.766,28530.0
2024-02-07 12:15:00,162.2,162.3,162.12,162.12,30742.0,158.766,158.8639,158.6877,158.6877,30742.0
2024-02-07 12:20:00,162.11,162.22,161.99,162.04,15604.0,158.6779,158.7856,158.5604,158.6094,15604.0
2024-02-07 12:25:00,162.06,162.17,162.05,162.11,10336.0,158.629,158.7366,158.6192,158.6779,10336.0
2024-02-07 12:30:00,162.1,162.13,162.02,162.05,13046.0,158.6681,158.6975,158.5898,158.6192,13046.0
2024-02-07 12:35:00,162.04,162.12,162.01,162.02,11521.0,158.6094,158.6877,158.58,158.5898,11521.0
2024-02-07 12:40:00,162.02,162.08,161.98,162.08,15414.0,158.5898,158.6485,158.5506,158.6485,15414.0
2024-02-07 12:45:00,162.09,162.09,161.86,161.87,20560.0,158.6583,158.6583,158.4332,158.443,20560.0
2024-02-07 12:50:00,161.88,161.89,161.77,161.8,10736.0,158.4528,158.4626,158.3451,158.3745,10736.0
2024-02-07 12:55:00,161.79,161.87,161.75,161.82,22823.0,158.3647,158.443,158.3255,158.394,22823.0
2024-02-07 13:00:00,161.82,161.92,161.7,161.7,20601.0,158.394,158.4919,158.2766,158.2766,20601.0
2024-02-07 13:05:00,161.7,161.73,161.66,161.71,12495.0,158.2766,158.3059,158.2374,158.2864,12495.0
2024-02-07 13:10:00,161.72,161.83,161.72,161.79,9757.0,158.2962,158.4038,158.2962,158.3647,9757.0
2024-02-07 13:15:00,161.81,161.92,161.8,161.9,11777.0,158.3842,158.4919,158.3745,158.4723,11777.0
2024-02-07 13:20:00,161.9,161.91,161.8,161.82,14108.0,158.4723,158.4821,158.3745,158.394,14108.0
2024-02-07 13:25:00,161.79,161.89,161.79,161.85,9324.0,158.3647,158.4626,158.3647,158.4234,9324.0
2024-02-07 13:30:00,161.87,161.94,161.85,161.93,12149.0,158.443,158.5115,158.4234,158.5017,12149.0
2024-02-07 13:35:00,161.91,161.91,161.79,161.81,11838.0,158.4821,158.4821,158.3647,158.3842,11838.0
2024-02-07 13:40:00,161.82,161.87,161.78,161.84,14377.0,158.394,158.443,158.3549,158.4136,14377.0
2024-02-07 13:45:00,161.83,161.87,161.78,161.84,13442.0,158.4038,158.443,158.3549,158.4136,13442.0
2024-02-07 13:50:00,161.84,161.9,161.77,161.87,15202.0,158.4136,158.4723,158.3451,158.443,15202.0
2024-02-07 13:55:00,161.87,161.94,161.7,161.71,12682.0,158.443,158.5115,158.2766,158.2864,12682.0
2024-02-07 14:00:00,161.7,161.77,161.68,161.75,16945.0,158.2766,158.3451,158.257,158.3255,16945.0
2024-02-07 14:05:00,161.75,161.9,161.72,161.87,17509.0,158.3255,158.4723,158.2962,158.443,17509.0
2024-02-07 14:10:00,161.87,161.9,161.71,161.73,13422.0,158.443,158.4723,158.2864,158.3059,13422.0
2024-02-07 14:15:00,161.73,161.82,161.69,161.72,15914.0,158.3059,158.394,158.2668,158.2962,15914.0
2024-02-07 14:20:00,161.73,161.73,161.62,161.67,18733.0,158.3059,158.3059,158.1983,158.2472,18733.0
2024-02-07 14:25:00,161.68,161.79,161.65,161.74,17899.0,158.257,158.3647,158.2276,158.3157,17899.0
2024-02-07 14:30:00,161.75,161.79,161.71,161.72,16960.0,158.3255,158.3647,158.2864,158.2962,16960.0
2024-02-07 14:35:00,161.73,161.77,161.65,161.75,22833.0,158.3059,158.3451,158.2276,158.3255,22833.0
2024-02-07 14:40:00,161.74,161.82,161.73,161.82,22410.0,158.3157,158.394,158.3059,158.394,22410.0
2024-02-07 14:45:00,161.82,161.9,161.74,161.77,16763.0,158.394,158.4723,158.3157,158.3451,16763.0
2024-02-07 14:50:00,161.78,161.85,161.77,161.84,13338.0,158.3549,158.4234,158.3451,158.4136,13338.0
2024-02-07 14:55:00,161.84,161.9,161.75,161.75,16413.0,158.4136,158.4723,158.3255,158.3255,16413.0
2024-02-07 15:00:00,161.74,161.82,161.72,161.79,23217.0,158.3157,158.394,158.2962,158.3647,23217.0
2024-02-07 15:05:00,161.79,161.83,161.76,161.78,23967.0,158.3647,158.4038,158.3353,158.3549,23967.0
2024-02-07 15:10:00,161.78,161.81,161.69,161.72,22615.0,158.3549,158.3842,158.2668,158.2962,22615.0
2024-02-07 15:15:00,161.73,161.75,161.64,161.72,31787.0,158.3059,158.3255,158.2178,158.2962,31787.0
2024-02-07 15:20:00,161.71,161.71,161.54,161.63,33372.0,158.2864,158.2864,158.12,158.2081,33372.0
2024-02-07 15:25:00,161.63,161.73,161.62,161.69,26561.0,158.2081,158.3059,158.1983,158.2668,26561.0
2024-02-07 15:30:00,161.69,161.78,161.68,161.74,35268.0,158.2668,158.3549,158.257,158.3157,35268.0
2024-02-07 15:35:00,161.74,161.87,161.7,161.7,43130.0,158.3157,158.443,158.2766,158.2766,43130.0
2024-02-07 15:40:00,161.7,161.81,161.66,161.76,71298.0,158.2766,158.3842,158.2374,158.3353,71298.0
2024-02-07 15:45:00,161.75,161.82,161.7,161.8,68152.0,158.3255,158.394,158.2766,158.3745,68152.0
2024-02-07 15:50:00,161.79,161.84,161.54,161.55,101219.0,158.3647,158.4136,158.12,158.1298,101219.0
2024-02-07 15:55:00,161.53,161.84,161.48,161.78,135651.0,158.1102,158.4136,158.0612,158.3549,135651.0
2024-02-08 09:30:00,161.56,162.0,160.85,160.97,66882.0,158.1395,158.5702,157.4446,157.562,66882.0
2024-02-08 09:35:00,160.94,161.24,160.9,161.0,49580.0,157.5327,157.8263,157.4935,157.5914,49580.0
2024-02-08 09:40:00,161.0,161.19,160.92,160.99,20759.0,157.5914,157.7774,157.5131,157.5816,20759.0
2024-02-08 09:45:00,161.01,161.06,160.88,160.97,21855.0,157.6012,157.6501,157.4739,157.562,21855.0
2024-02-08 09:50:00,161.0,161.13,160.92,160.98,19151.0,157.5914,157.7186,157.5131,157.5718,19151.0
2024-02-08 09:55:00,160.94,160.98,160.65,160.8,27288.0,157.5327,157.5718,157.2488,157.3956,27288.0
2024-02-08 10:00:00,160.88,161.0,160.49,160.7,36449.0,157.4739,157.5914,157.0922,157.2977,36449.0
2024-02-08 10:05:00,160.71,160.73,160.47,160.67,29384.0,157.3075,157.3271,157.0726,157.2684,29384.0
2024-02-08 10:10:00,160.66,160.69,160.36,160.38,22681.0,157.2586,157.288,156.9649,156.9845,22681.0
2024-02-08 10:15:00,160.4,160.46,160.09,160.27,42599.0,157.0041,157.0628,156.7007,156.8769,42599.0
2024-02-08 10:20:00,160.21,160.22,160.0,160.01,35995.0,156.8181,156.8279,156.6126,156.6224,35995.0
2024-02-08 10:25:00,160.0,160.02,159.66,159.67,39730.0,156.6126,156.6321,156.2798,156.2896,39730.0
2024-02-08 10:30:00,159.68,159.68,159.3,159.48,80306.0,156.2993,156.2993,155.9274,156.1036,80306.0
2024-02-08 10:35:00,159.49,159.62,159.22,159.36,33106.0,156.1134,156.2406,155.8491,155.9861,33106.0
2024-02-08 10:40:00,159.36,159.57,159.24,159.47,43089.0,155.9861,156.1917,155.8687,156.0938,43089.0
2024-02-08 10:45:00,159.5,159.68,159.47,159.66,31351.0,156.1232,156.2993,156.0938,156.2798,31351.0
2024-02-08 10:50:00,159.69,159.76,159.57,159.7,40717.0,156.3091,156.3776,156.1917,156.3189,40717.0
2024-02-08 10:55:00,159.67,159.94,159.62,159.83,37269.0,156.2896,156.5538,156.2406,156.4462,37269.0
2024-02-08 11:00:00,159.84,159.94,159.54,159.65,37486.0,156.456,156.5538,156.1623,156.27,37486.0
2024-02-08 11:05:00,159.65,159.96,159.65,159.75,30413.0,156.27,156.5734,156.27,156.3679,30413.0
2024-02-08 11:10:00,159.75,159.81,159.69,159.69,16739.0,156.3679,156.4266,156.3091,156.3091,16739.0
2024-02-08 11:15:00,159.71,159.88,159.59,159.83,28672.0,156.3287,156.4951,156.2112,156.4462,28672.0
2024-02-08 11:20:00,159.87,160.04,159.87,159.94,22508.0,156.4853,156.6517,156.4853,156.5538,22508.0
2024-02-08 11:25:00,159.95,159.98,159.81,159.87,19736.0,156.5636,156.593,156.4266,156.4853,19736.0
2024-02-08 11:30:00,159.87,159.96,159.75,159.92,31462.0,156.4853,156.5734,156.3679,156.5343,31462.0
2024-02-08 11:35:00,159.94,160.15,159.82,160.0,35617.0,156.5538,156.7594,156.4364,156.6126,35617.0
2024-02-08 11:40:00,160.0,160.08,159.85,159.89,26225.0,156.6126,156.6909,156.4657,156.5049,26225.0
2024-02-08 11:45:00,159.89,159.96,159.81,159.96,20009.0,156.5049,156.5734,156.4266,156.5734,20009.0
2024-02-08 11:50:00,159.97,160.2,159.93,160.2,35678.0,156.5832,156.8083,156.5441,156.8083,35678.0
2024-02-08 11:55:00,160.2,160.31,160.1,160.18,40220.0,156.8083,156.916,156.7105,156.7888,40220.0
2024-02-08 12:00:00,160.18,160.24,160.15,160.22,46776.0,156.7888,156.8475,156.7594,156.8279,46776.0
2024-02-08 12:05:00,160.22,160.33,160.16,160.32,21563.0,156.8279,156.9356,156.7692,156.9258,21563.0
2024-02-08 12:10:00,160.32,160.45,160.31,160.4,14244.0,156.9258,157.053,156.916,157.0041,14244.0
2024-02-08 12:15:00,160.39,160.46,160.34,160.4,17206.0,156.9943,157.0628,156.9454,157.0041,17206.0
2024-02-08 12:20:00,160.39,160.46,160.25,160.26,22896.0,156.9943,157.0628,156.8573,156.8671,22896.0
2024-02-08 12:25:00,160.26,160.48,160.26,160.45,23074.0,156.8671,157.0824,156.8671,157.053,23074.0
2024-02-08 12:30:00,160.45,160.65,160.4,160.65,16594.0,157.053,157.2488,157.0041,157.2488,16594.0
2024-02-08 12:35:00,160.64,160.68,160.55,160.6,9119.0,157.239,157.2782,157.1509,157.1999,9119.0
2024-02-08 12:40:00,160.6,160.64,160.53,160.64,8258.0,157.1999,157.239,157.1313,157.239,8258.0
2024-02-08 12:45:00,160.63,160.65,160.52,160.54,11245.0,157.2292,157.2488,157.1216,157.1411,11245.0
2024-02-08 12:50:00,160.53,160.63,160.53,160.59,17502.0,157.1313,157.2292,157.1313,157.1901,17502.0
2024-02-08 12:55:00,160.6,160.61,160.55,160.59,8973.0,157.1999,157.2097,157.1509,157.1901,8973.0
2024-02-08 13:00:00,160.61,160.79,160.61,160.74,16240.0,157.2097,157.3858,157.2097,157.3369,16240.0
2024-02-08 13:05:00,160.72,160.73,160.6,160.63,13257.0,157.3173,157.3271,157.1999,157.2292,13257.0
2024-02-08 13:10:00,160.62,160.65,160.59,160.64,9291.0,157.2194,157.2488,157.1901,157.239,9291.0
2024-02-08 13:15:00,160.63,160.72,160.59,160.6,12304.0,157.2292,157.3173,157.1901,157.1999,12304.0
2024-02-08 13:20:00,160.63,160.7,160.58,160.59,8671.0,157.2292,157.2977,157.1803,157.1901,8671.0
2024-02-08 13:25:00,160.59,160.66,160.59,160.59,8249.0,157.1901,157.2586,157.1901,157.1901,8249.0
2024-02-08 13:30:00,160.6,160.62,160.54,160.58,9681.0,157.1999,157.2194,157.1411,157.1803,9681.0
2024-02-08 13:35:00,160.59,160.62,160.53,160.56,12643.0,157.1901,157.2194,157.1313,157.1607,12643.0
2024-02-08 13:40:00,160.55,160.58,160.51,160.56,8776.0,157.1509,157.1803,157.1118,157.1607,8776.0
2024-02-08 13:45:00,160.55,160.57,160.44,160.51,13310.0,157.1509,157.1705,157.0433,157.1118,13310.0
2024-02-08 13:50:00,160.5,160.58,160.46,160.53,10225.0,157.102,157.1803,157.0628,157.1313,10225.0
2024-02-08 13:55:00,160.53,160.55,160.5,160.5,8920.0,157.1313,157.1509,157.102,157.102,8920.0
2024-02-08 14:00:00,160.51,160.61,160.48,160.61,12606.0,157.1118,157.2097,157.0824,157.2097,12606.0
2024-02-08 14:05:00,160.6,160.63,160.5,160.51,25174.0,157.1999,157.2292,157.102,157.1118,25174.0
2024-02-08 14:10:00,160.5,160.54,160.46,160.46,12090.0,157.102,157.1411,157.0628,157.0628,12090.0
2024-02-08 14:15:00,160.4,160.48,160.38,160.47,13118.0,157.0041,157.0824,156.9845,157.0726,13118.0
2024-02-08 14:20:00,160.48,160.5,160.36,160.41,15559.0,157.0824,157.102,156.9649,157.0139,15559.0
2024-02-08 14:25:00,160.42,160.46,160.37,160.45,13045.0,157.0237,157.0628,156.9747,157.053,13045.0
2024-02-08 14:30:00,160.45,160.45,160.35,160.35,18686.0,157.053,157.053,156.9552,156.9552,18686.0
2024-02-08 14:35:00,160.35,160.38,160.32,160.34,21822.0,156.9552,156.9845,156.9258,156.9454,21822.0
2024-02-08 14:40:00,160.36,160.37,160.28,160.28,26596.0,156.9649,156.9747,156.8866,156.8866,26596.0
2024-02-08 14:45:00,160.28,160.32,160.27,160.29,20693.0,156.8866,156.9258,156.8769,156.8964,20693.0
2024-02-08 14:50:00,160.3,160.36,160.26,160.34,24535.0,156.9062,156.9649,156.8671,156.9454,24535.0
2024-02-08 14:55:00,160.34,160.5,160.34,160.5,28850.0,156.9454,157.102,156.9454,157.102,28850.0
2024-02-08 15:00:00,160.51,160.61,160.51,160.58,14994.0,157.1118,157.2097,157.1118,157.1803,14994.0
2024-02-08 15:05:00,160.58,160.6,160.53,160.53,15863.0,157.1803,157.1999,157.1313,157.1313,15863.0
2024-02-08 15:10:00,160.52,160.56,160.49,160.5,23508.0,157.1216,157.1607,157.0922,157.102,23508.0
2024-02-08 15:15:00,160.5,160.59,160.47,160.56,24202.0,157.102,157.1901,157.0726,157.1607,24202.0
2024-02-08 15:20:00,160.56,160.67,160.54,160.57,26448.0,157.1607,157.2684,157.1411,157.1705,26448.0
2024-02-08 15:25:00,160.57,160.71,160.51,160.62,27703.0,157.1705,157.3075,157.1118,157.2194,27703.0
2024-02-08 15:30:00,160.62,160.75,160.59,160.7,33238.0,157.2194,157.3467,157.1901,157.2977,33238.0
2024-02-08 15:35:00,160.71,160.78,160.68,160.69,29961.0,157.3075,157.3761,157.2782,157.288,29961.0
2024-02-08 15:40:00,160.68,160.77,160.67,160.74,41078.0,157.2782,157.3663,157.2684,157.3369,41078.0
2024-02-08 15:45:00,160.75,160.91,160.65,160.77,67056.0,157.3467,157.5033,157.2488,157.3663,67056.0
2024-02-08 15:50:00,160.78,160.92,160.73,160.84,116320.0,157.3761,157.5131,157.3271,157.4348,116320.0
2024-02-08 15:55:00,160.85,160.98,160.8,160.94,233111.0,157.4446,157.5718,157.3956,157.5327,233111.0
2024-02-09 09:30:00,161.37,161.61,160.53,161.13,83347.0,157.9536,158.1885,157.1313,157.7186,83347.0
2024-02-09 09:35:00,161.1,161.16,160.73,160.84,29326.0,157.6893,157.748,157.3271,157.4348,29326.0
2024-02-09 09:40:00,160.94,160.99,160.84,160.94,21289.0,157.5327,157.5816,157.4348,157.5327,21289.0
2024-02-09 09:45:00,161.03,161.03,160.84,160.91,15760.0,157.6208,157.6208,157.4348,157.5033,15760.0
2024-02-09 09:50:00,160.89,160.89,160.68,160.69,22763.0,157.4837,157.4837,157.2782,157.288,22763.0
2024-02-09 09:55:00,160.72,160.77,160.57,160.67,23312.0,157.3173,157.3663,157.1705,157.2684,23312.0
2024-02-09 10:00:00,160.67,160.68,160.36,160.63,63039.0,157.2684,157.2782,156.9649,157.2292,63039.0
2024-02-09 10:05:00,160.63,160.89,160.62,160.78,37783.0,157.2292,157.4837,157.2194,157.3761,37783.0
2024-02-09 10:10:00,160.79,160.93,160.64,160.79,27022.0,157.3858,157.5229,157.239,157.3858,27022.0
2024-02-09 10:15:00,160.79,160.82,160.53,160.56,25700.0,157.3858,157.4152,157.1313,157.1607,25700.0
2024-02-09 10:20:00,160.54,160.75,160.33,160.73,33605.0,157.1411,157.3467,156.9356,157.3271,33605.0
2024-02-09 10:25:00,160.72,160.75,160.39,160.39,28789.0,157.3173,157.3467,156.9943,156.9943,28789.0
2024-02-09 10:30:00,160.39,160.44,160.28,160.36,24659.0,156.9943,157.0433,156.8866,156.9649,24659.0
2024-02-09 10:35:00,160.37,160.65,160.37,160.62,23227.0,156.9747,157.2488,156.9747,157.2194,23227.0
2024-02-09 10:40:00,160.62,160.63,160.41,160.41,17101.0,157.2194,157.2292,157.0139,157.0139,17101.0
2024-02-09 10:45:00,160.41,160.86,160.39,160.84,16080.0,157.0139,157.4544,156.9943,157.4348,16080.0
2024-02-09 10:50:00,160.86,160.93,160.8,160.84,21781.0,157.4544,157.5229,157.3956,157.4348,21781.0
2024-02-09 10:55:00,160.84,161.01,160.81,160.94,16557.0,157.4348,157.6012,157.4054,157.5327,16557.0
2024-02-09 11:00:00,160.96,161.06,160.93,161.0,16505.0,157.5522,157.6501,157.5229,157.5914,16505.0
2024-02-09 11:05:00,161.0,161.02,160.91,160.97,20366.0,157.5914,157.611,157.5033,157.562,20366.0
2024-02-09 11:10:00,160.96,161.14,160.96,161.06,15922.0,157.5522,157.7284,157.5522,157.6501,15922.0
2024-02-09 11:15:00,161.05,161.07,160.95,161.01,15177.0,157.6403,157.6599,157.5425,157.6012,15177.0
2024-02-09 11:20:00,161.03,161.05,160.94,161.05,16150.0,157.6208,157.6403,157.5327,157.6403,16150.0
2024-02-09 11:25:00,161.04,161.06,160.86,161.0,16360.0,157.6306,157.6501,157.4544,157.5914,16360.0
2024-02-09 11:30:00,161.0,161.0,160.86,160.93,15266.0,157.5914,157.5914,157.4544,157.5229,15266.0
2024-02-09 11:35:00,160.94,161.0,160.88,160.9,17178.0,157.5327,157.5914,157.4739,157.4935,17178.0
2024-02-09 11:40:00,160.92,160.94,160.81,160.92,15876.0,157.5131,157.5327,157.4054,157.5131,15876.0
2024-02-09 11:45:00,160.93,160.99,160.87,160.91,17419.0,157.5229,157.5816,157.4641,157.5033,17419.0
2024-02-09 11:50:00,160.92,160.94,160.84,160.89,14582.0,157.5131,157.5327,157.4348,157.4837,14582.0
2024-02-09 11:55:00,160.89,161.04,160.87,160.95,22057.0,157.4837,157.6306,157.4641,157.5425,22057.0
2024-02-09 12:00:00,160.96,160.98,160.87,160.89,20015.0,157.5522,157.5718,157.4641,157.4837,20015.0
2024-02-09 12:05:00,160.88,160.99,160.84,160.86,15586.0,157.4739,157.5816,157.4348,157.4544,15586.0
2024-02-09 12:10:00,160.87,160.93,160.82,160.89,12111.0,157.4641,157.5229,157.4152,157.4837,12111.0
2024-02-09 12:15:00,160.87,160.89,160.84,160.86,12263.0,157.4641,157.4837,157.4348,157.4544,12263.0
2024-02-09 12:20:00,160.85,160.88,160.82,160.84,15277.0,157.4446,157.4739,157.4152,157.4348,15277.0
2024-02-09 12:25:00,160.86,161.03,160.86,161.03,16018.0,157.4544,157.6208,157.4544,157.6208,16018.0
2024-02-09 12:30:00,161.03,161.16,160.98,161.13,23736.0,157.6208,157.748,157.5718,157.7186,23736.0
2024-02-09 12:35:00,161.13,161.14,161.06,161.11,14399.0,157.7186,157.7284,157.6501,157.6991,14399.0
2024-02-09 12:40:00,161.09,161.13,161.01,161.11,15240.0,157.6795,157.7186,157.6012,157.6991,15240.0
2024-02-09 12:45:00,161.13,161.26,161.09,161.24,14641.0,157.7186,157.8459,157.6795,157.8263,14641.0
2024-02-09 12:50:00,161.25,161.37,161.23,161.28,23615.0,157.8361,157.9536,157.8165,157.8655,23615.0
2024-02-09 12:55:00,161.29,161.32,161.25,161.29,10322.0,157.8753,157.9046,157.8361,157.8753,10322.0
2024-02-09 13:00:00,161.3,161.33,161.25,161.31,13224.0,157.885,157.9144,157.8361,157.8948,13224.0
2024-02-09 13:05:00,161.31,161.33,161.24,161.28,16954.0,157.8948,157.9144,157.8263,157.8655,16954.0
2024-02-09 13:10:00,161.29,161.45,161.29,161.44,14775.0,157.8753,158.0319,157.8753,158.0221,14775.0
2024-02-09 13:15:00,161.44,161.54,161.37,161.53,20286.0,158.0221,158.12,157.9536,158.1102,20286.0
2024-02-09 13:20:00,161.55,161.64,161.52,161.57,25717.0,158.1298,158.2178,158.1004,158.1493,25717.0
2024-02-09 13:25:00,161.55,161.59,161.48,161.59,19031.0,158.1298,158.1689,158.0612,158.1689,19031.0
2024-02-09 13:30:00,161.59,161.78,161.58,161.69,21845.0,158.1689,158.3549,158.1591,158.2668,21845.0
2024-02-09 13:35:00,161.69,161.81,161.68,161.7,30151.0,158.2668,158.3842,158.257,158.2766,30151.0
2024-02-09 13:40:00,161.68,161.73,161.63,161.66,18956.0,158.257,158.3059,158.2081,158.2374,18956.0
2024-02-09 13:45:00,161.66,161.79,161.65,161.76,24093.0,158.2374,158.3647,158.2276,158.3353,24093.0
2024-02-09 13:50:00,161.74,161.81,161.67,161.78,22481.0,158.3157,158.3842,158.2472,158.3549,22481.0
2024-02-09 13:55:00,161.8,161.83,161.71,161.75,17873.0,158.3745,158.4038,158.2864,158.3255,17873.0
2024-02-09 14:00:00,161.73,161.8,161.68,161.79,12920.0,158.3059,158.3745,158.257,158.3647,12920.0
2024-02-09 14:05:00,161.8,161.82,161.68,161.75,29958.0,158.3745,158.394,158.257,158.3255,29958.0
2024-02-09 14:10:00,161.75,161.91,161.75,161.78,22595.0,158.3255,158.4821,158.3255,158.3549,22595.0
2024-02-09 14:15:00,161.78,161.88,161.76,161.88,21829.0,158.3549,158.4528,158.3353,158.4528,21829.0
2024-02-09 14:20:00,161.88,161.96,161.86,161.91,18251.0,158.4528,158.5311,158.4332,158.4821,18251.0
2024-02-09 14:25:00,161.91,162.01,161.9,161.99,15064.0,158.4821,158.58,158.4723,158.5604,15064.0
2024-02-09 14:30:00,161.99,162.03,161.93,162.02,20526.0,158.5604,158.5996,158.5017,158.5898,20526.0
2024-02-09 14:35:00,162.03,162.15,162.02,162.14,43036.0,158.5996,158.717,158.5898,158.7073,43036.0
2024-02-09 14:40:00,162.14,162.34,162.14,162.21,24191.0,158.7073,158.903,158.7073,158.7758,24191.0
2024-02-09 14:45:00,162.23,162.3,162.09,162.24,26838.0,158.7954,158.8639,158.6583,158.8051,26838.0
2024-02-09 14:50:00,162.23,162.47,162.22,162.47,23727.0,158.7954,159.0303,158.7856,159.0303,23727.0
2024-02-09 14:55:00,162.46,162.47,162.32,162.34,28970.0,159.0205,159.0303,158.8835,158.903,28970.0
2024-02-09 15:00:00,162.34,162.46,162.34,162.39,34923.0,158.903,159.0205,158.903,158.952,34923.0
2024-02-09 15:05:00,162.39,162.64,162.38,162.62,40033.0,158.952,159.1967,158.9422,159.1771,40033.0
2024-02-09 15:10:00,162.6,162.62,162.42,162.44,39933.0,159.1575,159.1771,158.9813,159.0009,39933.0
2024-02-09 15:15:00,162.43,162.51,162.37,162.41,28102.0,158.9911,159.0694,158.9324,158.9715,28102.0
2024-02-09 15:20:00,162.42,162.49,162.36,162.39,40748.0,158.9813,159.0499,158.9226,158.952,40748.0
2024-02-09 15:25:00,162.4,162.41,162.17,162.36,34358.0,158.9618,158.9715,158.7366,158.9226,34358.0
2024-02-09 15:30:00,162.37,162.6,162.35,162.38,58450.0,158.9324,159.1575,158.9128,158.9422,58450.0
2024-02-09 15:35:00,162.38,162.39,162.2,162.2,52442.0,158.9422,158.952,158.766,158.766,52442.0
2024-02-09 15:40:00,162.19,162.21,162.06,162.06,71986.0,158.7562,158.7758,158.629,158.629,71986.0
2024-02-09 15:45:00,162.06,162.07,161.8,161.86,113673.0,158.629,158.6387,158.3745,158.4332,113673.0
2024-02-09 15:50:00,161.85,162.07,161.8,161.95,162428.0,158.4234,158.6387,158.3745,158.5213,162428.0
2024-02-09 15:55:00,161.96,162.22,161.95,162.18,309773.0,158.5311,158.7856,158.5213,158.7464,309773.0
2024-02-12 09:30:00,162.14,162.37,161.88,162.0,60371.0,158.7073,158.9324,158.4528,158.5702,60371.0
2024-02-12 09:35:00,162.0,162.03,161.85,162.03,25502.0,158.5702,158.5996,158.4234,158.5996,25502.0
2024-02-12 09:40:00,162.1,162.21,161.79,161.84,25482.0,158.6681,158.7758,158.3647,158.4136,25482.0
2024-02-12 09:45:00,161.84,162.19,161.83,162.08,14721.0,158.4136,158.7562,158.4038,158.6485,14721.0
2024-02-12 09:50:00,162.1,162.11,161.69,161.72,19973.0,158.6681,158.6779,158.2668,158.2962,19973.0
2024-02-12 09:55:00,161.78,161.85,161.35,161.43,21797.0,158.3549,158.4234,157.934,158.0123,21797.0
2024-02-12 10:00:00,161.44,161.67,161.38,161.56,22243.0,158.0221,158.2472,157.9634,158.1395,22243.0
2024-02-12 10:05:00,161.55,161.62,161.41,161.41,14635.0,158.1298,158.1983,157.9927,157.9927,14635.0
2024-02-12 10:10:00,161.43,161.47,161.26,161.31,12082.0,158.0123,158.0514,157.8459,157.8948,12082.0
2024-02-12 10:15:00,161.28,161.49,161.21,161.34,13530.0,157.8655,158.071,157.797,157.9242,13530.0
2024-02-12 10:20:00,161.34,161.45,161.27,161.28,15589.0,157.9242,158.0319,157.8557,157.8655,15589.0
2024-02-12 10:25:00,161.27,161.27,161.09,161.19,13247.0,157.8557,157.8557,157.6795,157.7774,13247.0
2024-02-12 10:30:00,161.19,161.29,161.13,161.18,17002.0,157.7774,157.8753,157.7186,157.7676,17002.0
2024-02-12 10:35:00,161.21,161.3,161.16,161.21,16236.0,157.797,157.885,157.748,157.797,16236.0
2024-02-12 10:40:00,161.23,161.66,161.23,161.64,19723.0,157.8165,158.2374,157.8165,158.2178,19723.0
2024-02-12 10:45:00,161.61,161.69,161.56,161.63,16243.0,158.1885,158.2668,158.1395,158.2081,16243.0
2024-02-12 10:50:00,161.64,161.64,161.41,161.54,23039.0,158.2178,158.2178,157.9927,158.12,23039.0
2024-02-12 10:55:00,161.54,161.61,161.48,161.54,14179.0,158.12,158.1885,158.0612,158.12,14179.0
2024-02-12 11:00:00,161.51,161.52,161.32,161.42,18609.0,158.0906,158.1004,157.9046,158.0025,18609.0
2024-02-12 11:05:00,161.4,161.47,161.32,161.4,20837.0,157.9829,158.0514,157.9046,157.9829,20837.0
2024-02-12 11:10:00,161.39,161.45,161.32,161.44,16241.0,157.9731,158.0319,157.9046,158.0221,16241.0
2024-02-12 11:15:00,161.44,161.45,161.32,161.45,14224.0,158.0221,158.0319,157.9046,158.0319,14224.0
2024-02-12 11:20:00,161.46,161.56,161.37,161.51,17720.0,158.0417,158.1395,157.9536,158.0906,17720.0
2024-02-12 11:25:00,161.51,161.73,161.49,161.73,28802.0,158.0906,158.3059,158.071,158.3059,28802.0
2024-02-12 11:30:00,161.75,161.81,161.73,161.81,9633.0,158.3255,158.3842,158.3059,158.3842,9633.0
2024-02-12 11:35:00,161.83,161.86,161.73,161.8,12188.0,158.4038,158.4332,158.3059,158.3745,12188.0
2024-02-12 11:40:00,161.77,161.88,161.68,161.85,33764.0,158.3451,158.4528,158.257,158.4234,33764.0
2024-02-12 11:45:00,161.86,161.88,161.71,161.78,13155.0,158.4332,158.4528,158.2864,158.3549,13155.0
2024-02-12 11:50:00,161.8,161.89,161.75,161.75,9665.0,158.3745,158.4626,158.3255,158.3255,9665.0
2024-02-12 11:55:00,161.73,161.73,161.6,161.67,9180.0,158.3059,158.3059,158.1787,158.2472,9180.0
2024-02-12 12:00:00,161.68,161.68,161.55,161.58,10486.0,158.257,158.257,158.1298,158.1591,10486.0
2024-02-12 12:05:00,161.57,161.67,161.56,161.63,11504.0,158.1493,158.2472,158.1395,158.2081,11504.0
2024-02-12 12:10:00,161.63,161.76,161.62,161.71,9423.0,158.2081,158.3353,158.1983,158.2864,9423.0
2024-02-12 12:15:00,161.73,161.85,161.72,161.79,34058.0,158.3059,158.4234,158.2962,158.3647,34058.0
2024-02-12 12:20:00,161.78,161.78,161.66,161.7,28680.0,158.3549,158.3549,158.2374,158.2766,28680.0
2024-02-12 12:25:00,161.7,161.73,161.67,161.7,10946.0,158.2766,158.3059,158.2472,158.2766,10946.0
2024-02-12 12:30:00,161.7,161.72,161.59,161.64,26119.0,158.2766,158.2962,158.1689,158.2178,26119.0
2024-02-12 12:35:00,161.62,161.64,161.52,161.58,10375.0,158.1983,158.2178,158.1004,158.1591,10375.0
2024-02-12 12:40:00,161.58,161.62,161.56,161.61,6997.0,158.1591,158.1983,158.1395,158.1885,6997.0
2024-02-12 12:45:00,161.6,161.63,161.55,161.63,10405.0,158.1787,158.2081,158.1298,158.2081,10405.0
2024-02-12 12:50:00,161.63,161.7,161.6,161.7,7555.0,158.2081,158.2766,158.1787,158.2766,7555.0
2024-02-12 12:55:00,161.69,161.69,161.57,161.63,11979.0,158.2668,158.2668,158.1493,158.2081,11979.0
2024-02-12 13:00:00,161.63,161.71,161.61,161.69,16241.0,158.2081,158.2864,158.1885,158.2668,16241.0
2024-02-12 13:05:00,161.69,161.71,161.64,161.67,10215.0,158.2668,158.2864,158.2178,158.2472,10215.0
2024-02-12 13:10:00,161.66,161.68,161.58,161.58,11384.0,158.2374,158.257,158.1591,158.1591,11384.0
2024-02-12 13:15:00,161.59,161.7,161.54,161.67,12011.0,158.1689,158.2766,158.12,158.2472,12011.0
2024-02-12 13:20:00,161.61,161.62,161.51,161.51,10585.0,158.1885,158.1983,158.0906,158.0906,10585.0
2024-02-12 13:25:00,161.51,161.56,161.48,161.56,10314.0,158.0906,158.1395,158.0612,158.1395,10314.0
2024-02-12 13:30:00,161.56,161.68,161.56,161.61,13754.0,158.1395,158.257,158.1395,158.1885,13754.0
2024-02-12 13:35:00,161.59,161.71,161.55,161.65,14238.0,158.1689,158.2864,158.1298,158.2276,14238.0
2024-02-12 13:40:00,161.65,161.68,161.55,161.56,11982.0,158.2276,158.257,158.1298,158.1395,11982.0
2024-02-12 13:45:00,161.58,161.7,161.58,161.69,13579.0,158.1591,158.2766,158.1591,158.2668,13579.0
2024-02-12 13:50:00,161.68,161.75,161.67,161.7,18291.0,158.257,158.3255,158.2472,158.2766,18291.0
2024-02-12 13:55:00,161.71,161.74,161.67,161.71,9846.0,158.2864,158.3157,158.2472,158.2864,9846.0
2024-02-12 14:00:00,161.7,161.77,161.65,161.76,11237.0,158.2766,158.3451,158.2276,158.3353,11237.0
2024-02-12 14:05:00,161.77,161.86,161.74,161.74,13592.0,158.3451,158.4332,158.3157,158.3157,13592.0
2024-02-12 14:10:00,161.75,161.78,161.7,161.72,12165.0,158.3255,158.3549,158.2766,158.2962,12165.0
2024-02-12 14:15:00,161.72,161.81,161.66,161.8,15129.0,158.2962,158.3842,158.2374,158.3745,15129.0
2024-02-12 14:20:00,161.76,161.86,161.73,161.78,23199.0,158.3353,158.4332,158.3059,158.3549,23199.0
2024-02-12 14:25:00,161.81,161.82,161.6,161.62,15470.0,158.3842,158.394,158.1787,158.1983,15470.0
2024-02-12 14:30:00,161.6,161.71,161.56,161.65,12386.0,158.1787,158.2864,158.1395,158.2276,12386.0
2024-02-12 14:35:00,161.65,161.67,161.58,161.63,8217.0,158.2276,158.2472,158.1591,158.2081,8217.0
2024-02-12 14:40:00,161.61,161.62,161.56,161.57,9616.0,158.1885,158.1983,158.1395,158.1493,9616.0
2024-02-12 14:45:00,161.57,161.66,161.54,161.62,13514.0,158.1493,158.2374,158.12,158.1983,13514.0
2024-02-12 14:50:00,161.63,161.64,161.53,161.63,13120.0,158.2081,158.2178,158.1102,158.2081,13120.0
2024-02-12 14:55:00,161.62,161.72,161.58,161.71,10812.0,158.1983,158.2962,158.1591,158.2864,10812.0
2024-02-12 15:00:00,161.72,161.79,161.68,161.73,11449.0,158.2962,158.3647,158.257,158.3059,11449.0
2024-02-12 15:05:00,161.73,161.76,161.64,161.65,9150.0,158.3059,158.3353,158.2178,158.2276,9150.0
2024-02-12 15:10:00,161.65,161.7,161.63,161.67,13545.0,158.2276,158.2766,158.2081,158.2472,13545.0
2024-02-12 15:15:00,161.67,161.69,161.62,161.67,15233.0,158.2472,158.2668,158.1983,158.2472,15233.0
2024-02-12 15:20:00,161.65,161.67,161.62,161.63,20865.0,158.2276,158.2472,158.1983,158.2081,20865.0
2024-02-12 15:25:00,161.63,161.65,161.61,161.63,15838.0,158.2081,158.2276,158.1885,158.2081,15838.0
2024-02-12 15:30:00,161.61,161.67,161.5,161.65,58346.0,158.1885,158.2472,158.0808,158.2276,58346.0
2024-02-12 15:35:00,161.65,161.73,161.65,161.7,18924.0,158.2276,158.3059,158.2276,158.2766,18924.0
2024-02-12 15:40:00,161.71,161.81,161.69,161.77,32696.0,158.2864,158.3842,158.2668,158.3451,32696.0
2024-02-12 15:45:00,161.76,161.79,161.7,161.75,21649.0,158.3353,158.3647,158.2766,158.3255,21649.0
2024-02-12 15:50:00,161.74,161.8,161.6,161.73,81847.0,158.3157,158.3745,158.1787,158.3059,81847.0
2024-02-12 15:55:00,161.72,161.81,161.65,161.79,205792.0,158.2962,158.3842,158.2276,158.3647,205792.0
2024-02-13 09:30:00,162.35,162.91,161.71,161.71,79735.0,158.9128,159.461,158.2864,158.2864,79735.0
2024-02-13 09:35:00,161.71,161.71,160.73,161.07,30663.0,158.2864,158.2864,157.3271,157.6599,30663.0
2024-02-13 09:40:00,161.11,161.39,160.9,160.94,35375.0,157.6991,157.9731,157.4935,157.5327,35375.0
2024-02-13 09:45:00,160.94,161.21,160.87,160.98,29718.0,157.5327,157.797,157.4641,157.5718,29718.0
2024-02-13 09:50:00,160.96,161.31,160.86,161.18,25632.0,157.5522,157.8948,157.4544,157.7676,25632.0
2024-02-13 09:55:00,161.16,161.21,160.9,160.93,33288.0,157.748,157.797,157.4935,157.5229,33288.0
2024-02-13 10:00:00,160.91,161.24,160.77,161.22,38597.0,157.5033,157.8263,157.3663,157.8067,38597.0
2024-02-13 10:05:00,161.28,161.58,161.19,161.5,15514.0,157.8655,158.1591,157.7774,158.0808,15514.0
2024-02-13 10:10:00,161.5,161.54,161.29,161.3,14774.0,158.0808,158.12,157.8753,157.885,14774.0
2024-02-13 10:15:00,161.3,161.32,161.16,161.19,16305.0,157.885,157.9046,157.748,157.7774,16305.0
2024-02-13 10:20:00,161.21,161.24,160.9,160.98,52548.0,157.797,157.8263,157.4935,157.5718,52548.0
2024-02-13 10:25:00,160.98,161.21,160.98,161.11,21548.0,157.5718,157.797,157.5718,157.6991,21548.0
2024-02-13 10:30:00,161.1,161.25,161.05,161.11,18189.0,157.6893,157.8361,157.6403,157.6991,18189.0
2024-02-13 10:35:00,161.1,161.1,160.79,160.83,13819.0,157.6893,157.6893,157.3858,157.425,13819.0
2024-02-13 10:40:00,160.82,160.86,160.66,160.66,18919.0,157.4152,157.4544,157.2586,157.2586,18919.0
2024-02-13 10:45:00,160.65,160.76,160.54,160.61,23304.0,157.2488,157.3565,157.1411,157.2097,23304.0
2024-02-13 10:50:00,160.59,160.66,160.44,160.48,19580.0,157.1901,157.2586,157.0433,157.0824,19580.0
2024-02-13 10:55:00,160.48,160.56,160.32,160.51,18769.0,157.0824,157.1607,156.9258,157.1118,18769.0
2024-02-13 11:00:00,160.51,160.52,160.29,160.36,25407.0,157.1118,157.1216,156.8964,156.9649,25407.0
2024-02-13 11:05:00,160.38,160.49,160.32,160.4,26113.0,156.9845,157.0922,156.9258,157.0041,26113.0
2024-02-13 11:10:00,160.41,160.52,160.36,160.43,21677.0,157.0139,157.1216,156.9649,157.0335,21677.0
2024-02-13 11:15:00,160.42,160.43,160.2,160.3,44941.0,157.0237,157.0335,156.8083,156.9062,44941.0
2024-02-13 11:20:00,160.29,160.3,160.1,160.17,22651.0,156.8964,156.9062,156.7105,156.779,22651.0
2024-02-13 11:25:00,160.17,160.25,160.16,160.22,18447.0,156.779,156.8573,156.7692,156.8279,18447.0
2024-02-13 11:30:00,160.23,160.23,159.98,160.15,24056.0,156.8377,156.8377,156.593,156.7594,24056.0
2024-02-13 11:35:00,160.18,160.49,160.18,160.48,23474.0,156.7888,157.0922,156.7888,157.0824,23474.0
2024-02-13 11:40:00,160.47,160.49,160.3,160.38,15520.0,157.0726,157.0922,156.9062,156.9845,15520.0
2024-02-13 11:45:00,160.38,160.41,160.27,160.28,14022.0,156.9845,157.0139,156.8769,156.8866,14022.0
2024-02-13 11:50:00,160.3,160.36,160.23,160.3,20581.0,156.9062,156.9649,156.8377,156.9062,20581.0
2024-02-13 11:55:00,160.3,160.32,160.19,160.21,18381.0,156.9062,156.9258,156.7985,156.8181,18381.0
2024-02-13 12:00:00,160.21,160.35,160.2,160.33,28222.0,156.8181,156.9552,156.8083,156.9356,28222.0
2024-02-13 12:05:00,160.34,160.47,160.31,160.4,25091.0,156.9454,157.0726,156.916,157.0041,25091.0
2024-02-13 12:10:00,160.4,160.61,160.37,160.55,15885.0,157.0041,157.2097,156.9747,157.1509,15885.0
2024-02-13 12:15:00,160.55,160.58,160.42,160.49,14268.0,157.1509,157.1803,157.0237,157.0922,14268.0
2024-02-13 12:20:00,160.5,160.55,160.45,160.52,13358.0,157.102,157.1509,157.053,157.1216,13358.0
2024-02-13 12:25:00,160.5,160.53,160.39,160.53,11381.0,157.102,157.1313,156.9943,157.1313,11381.0
2024-02-13 12:30:00,160.55,160.64,160.55,160.58,13273.0,157.1509,157.239,157.1509,157.1803,13273.0
2024-02-13 12:35:00,160.59,160.59,160.49,160.54,9751.0,157.1901,157.1901,157.0922,157.1411,9751.0
2024-02-13 12:40:00,160.52,160.59,160.5,160.59,14985.0,157.1216,157.1901,157.102,157.1901,14985.0
2024-02-13 12:45:00,160.59,160.61,160.51,160.52,16011.0,157.1901,157.2097,157.1118,157.1216,16011.0
2024-02-13 12:50:00,160.52,160.56,160.46,160.48,18501.0,157.1216,157.1607,157.0628,157.0824,18501.0
2024-02-13 12:55:00,160.48,160.52,160.39,160.52,21353.0,157.0824,157.1216,156.9943,157.1216,21353.0
2024-02-13 13:00:00,160.51,160.61,160.49,160.54,16586.0,157.1118,157.2097,157.0922,157.1411,16586.0
2024-02-13 13:05:00,160.54,160.57,160.53,160.53,10296.0,157.1411,157.1705,157.1313,157.1313,10296.0
2024-02-13 13:10:00,160.5,160.54,160.42,160.51,12534.0,157.102,157.1411,157.0237,157.1118,12534.0
2024-02-13 13:15:00,160.5,160.55,160.44,160.53,11572.0,157.102,157.1509,157.0433,157.1313,11572.0
2024-02-13 13:20:00,160.53,160.53,160.31,160.31,12277.0,157.1313,157.1313,156.916,156.916,12277.0
2024-02-13 13:25:00,160.28,160.39,160.28,160.38,14915.0,156.8866,156.9943,156.8866,156.9845,14915.0
2024-02-13 13:30:00,160.36,160.39,160.34,160.36,14082.0,156.9649,156.9943,156.9454,156.9649,14082.0
2024-02-13 13:35:00,160.37,160.44,160.28,160.38,16614.0,156.9747,157.0433,156.8866,156.9845,16614.0
2024-02-13 13:40:00,160.37,160.47,160.36,160.45,18432.0,156.9747,157.0726,156.9649,157.053,18432.0
2024-02-13 13:45:00,160.45,160.55,160.38,160.38,18465.0,157.053,157.1509,156.9845,156.9845,18465.0
2024-02-13 13:50:00,160.39,160.53,160.38,160.46,20017.0,156.9943,157.1313,156.9845,157.0628,20017.0
2024-02-13 13:55:00,160.46,160.64,160.46,160.63,23499.0,157.0628,157.239,157.0628,157.2292,23499.0
2024-02-13 14:00:00,160.64,160.71,160.6,160.67,17837.0,157.239,157.3075,157.1999,157.2684,17837.0
2024-02-13 14:05:00,160.67,160.71,160.59,160.71,18204.0,157.2684,157.3075,157.1901,157.3075,18204.0
2024-02-13 14:10:00,160.7,160.74,160.63,160.66,20244.0,157.2977,157.3369,157.2292,157.2586,20244.0
2024-02-13 14:15:00,160.68,160.76,160.53,160.55,13462.0,157.2782,157.3565,157.1313,157.1509,13462.0
2024-02-13 14:20:00,160.56,160.58,160.38,160.41,26145.0,157.1607,157.1803,156.9845,157.0139,26145.0
2024-02-13 14:25:00,160.41,160.51,160.4,160.45,13783.0,157.0139,157.1118,157.0041,157.053,13783.0
2024-02-13 14:30:00,160.43,160.5,160.35,160.41,22958.0,157.0335,157.102,156.9552,157.0139,22958.0
2024-02-13 14:35:00,160.41,160.51,160.4,160.5,19407.0,157.0139,157.1118,157.0041,157.102,19407.0
2024-02-13 14:40:00,160.49,160.52,160.39,160.4,15506.0,157.0922,157.1216,156.9943,157.0041,15506.0
2024-02-13 14:45:00,160.4,160.51,160.36,160.45,19100.0,157.0041,157.1118,156.9649,157.053,19100.0
2024-02-13 14:50:00,160.46,160.5,160.32,160.41,24524.0,157.0628,157.102,156.9258,157.0139,24524.0
2024-02-13 14:55:00,160.4,160.42,160.33,160.42,23093.0,157.0041,157.0237,156.9356,157.0237,23093.0
2024-02-13 15:00:00,160.42,160.48,160.36,160.41,20763.0,157.0237,157.0824,156.9649,157.0139,20763.0
2024-02-13 15:05:00,160.41,160.41,160.3,160.4,29772.0,157.0139,157.0139,156.9062,157.0041,29772.0
2024-02-13 15:10:00,160.4,160.51,160.39,160.45,28091.0,157.0041,157.1118,156.9943,157.053,28091.0
2024-02-13 15:15:00,160.47,160.52,160.44,160.45,23469.0,157.0726,157.1216,157.0433,157.053,23469.0
2024-02-13 15:20:00,160.45,160.58,160.43,160.54,32113.0,157.053,157.1803,157.0335,157.1411,32113.0
2024-02-13 15:25:00,160.54,160.6,160.53,160.6,39632.0,157.1411,157.1999,157.1313,157.1999,39632.0
2024-02-13 15:30:00,160.58,160.58,160.44,160.57,58259.0,157.1803,157.1803,157.0433,157.1705,58259.0
2024-02-13 15:35:00,160.57,160.57,160.43,160.54,59691.0,157.1705,157.1705,157.0335,157.1411,59691.0
2024-02-13 15:40:00,160.53,160.85,160.53,160.79,44134.0,157.1313,157.4446,157.1313,157.3858,44134.0
2024-02-13 15:45:00,160.79,161.0,160.71,160.97,72417.0,157.3858,157.5914,157.3075,157.562,72417.0
2024-02-13 15:50:00,160.97,161.07,160.84,161.03,194308.0,157.562,157.6599,157.4348,157.6208,194308.0
2024-02-13 15:55:00,161.04,161.5,161.04,161.49,264916.0,157.6306,158.0808,157.6306,158.071,264916.0
2024-02-14 09:30:00,161.72,161.85,161.1,161.13,61056.0,158.2962,158.4234,157.6893,157.7186,61056.0
2024-02-14 09:35:00,161.23,161.65,161.17,161.63,22458.0,157.8165,158.2276,157.7578,158.2081,22458.0
2024-02-14 09:40:00,161.61,161.94,161.49,161.87,35416.0,158.1885,158.5115,158.071,158.443,35416.0
2024-02-14 09:45:00,161.86,161.89,161.67,161.78,21263.0,158.4332,158.4626,158.2472,158.3549,21263.0
2024-02-14 09:50:00,161.81,161.99,161.73,161.93,19926.0,158.3842,158.5604,158.3059,158.5017,19926.0
2024-02-14 09:55:00,161.94,161.97,161.54,161.62,28931.0,158.5115,158.5409,158.12,158.1983,28931.0
2024-02-14 10:00:00,161.63,161.83,161.62,161.73,27427.0,158.2081,158.4038,158.1983,158.3059,27427.0
2024-02-14 10:05:00,161.75,161.76,161.36,161.37,22749.0,158.3255,158.3353,157.9438,157.9536,22749.0
2024-02-14 10:10:00,161.37,161.46,161.33,161.35,15903.0,157.9536,158.0417,157.9144,157.934,15903.0
2024-02-14 10:15:00,161.36,161.5,161.27,161.45,18733.0,157.9438,158.0808,157.8557,158.0319,18733.0
2024-02-14 10:20:00,161.45,161.6,161.35,161.38,19565.0,158.0319,158.1787,157.934,157.9634,19565.0
2024-02-14 10:25:00,161.39,161.64,161.34,161.43,14883.0,157.9731,158.2178,157.9242,158.0123,14883.0
2024-02-14 10:30:00,161.45,161.5,161.33,161.41,14512.0,158.0319,158.0808,157.9144,157.9927,14512.0
2024-02-14 10:35:00,161.4,161.55,161.39,161.49,15551.0,157.9829,158.1298,157.9731,158.071,15551.0
2024-02-14 10:40:00,161.47,161.54,161.37,161.51,14600.0,158.0514,158.12,157.9536,158.0906,14600.0
2024-02-14 10:45:00,161.52,161.7,161.5,161.58,26892.0,158.1004,158.2766,158.0808,158.1591,26892.0
2024-02-14 10:50:00,161.58,161.61,161.41,161.53,19047.0,158.1591,158.1885,157.9927,158.1102,19047.0
2024-02-14 10:55:00,161.52,161.73,161.51,161.7,11573.0,158.1004,158.3059,158.0906,158.2766,11573.0
2024-02-14 11:00:00,161.68,161.68,161.43,161.62,33567.0,158.257,158.257,158.0123,158.1983,33567.0
2024-02-14 11:05:00,161.61,161.73,161.57,161.67,20671.0,158.1885,158.3059,158.1493,158.2472,20671.0
2024-02-14 11:10:00,161.63,161.83,161.63,161.66,13103.0,158.2081,158.4038,158.2081,158.2374,13103.0
2024-02-14 11:15:00,161.67,161.73,161.54,161.56,13124.0,158.2472,158.3059,158.12,158.1395,13124.0
2024-02-14 11:20:00,161.54,161.69,161.5,161.66,12010.0,158.12,158.2668,158.0808,158.2374,12010.0
2024-02-14 11:25:00,161.68,161.68,161.44,161.47,20536.0,158.257,158.257,158.0221,158.0514,20536.0
2024-02-14 11:30:00,161.49,161.53,161.37,161.42,10990.0,158.071,158.1102,157.9536,158.0025,10990.0
2024-02-14 11:35:00,161.43,161.46,161.37,161.41,8445.0,158.0123,158.0417,157.9536,157.9927,8445.0
2024-02-14 11:40:00,161.42,161.49,161.31,161.33,12747.0,158.0025,158.071,157.8948,157.9144,12747.0
2024-02-14 11:45:00,161.34,161.48,161.31,161.46,11571.0,157.9242,158.0612,157.8948,158.0417,11571.0
2024-02-14 11:50:00,161.48,161.51,161.42,161.46,12283.0,158.0612,158.0906,158.0025,158.0417,12283.0
2024-02-14 11:55:00,161.46,161.48,161.3,161.31,20084.0,158.0417,158.0612,157.885,157.8948,20084.0
2024-02-14 12:00:00,161.34,161.37,161.1,161.16,16174.0,157.9242,157.9536,157.6893,157.748,16174.0
2024-02-14 12:05:00,161.13,161.2,161.06,161.11,9838.0,157.7186,157.7872,157.6501,157.6991,9838.0
2024-02-14 12:10:00,161.12,161.18,161.11,161.18,10819.0,157.7089,157.7676,157.6991,157.7676,10819.0
2024-02-14 12:15:00,161.17,161.22,161.15,161.17,13026.0,157.7578,157.8067,157.7382,157.7578,13026.0
2024-02-14 12:20:00,161.15,161.26,161.15,161.23,11681.0,157.7382,157.8459,157.7382,157.8165,11681.0
2024-02-14 12:25:00,161.22,161.34,161.18,161.34,12581.0,157.8067,157.9242,157.7676,157.9242,12581.0
2024-02-14 12:30:00,161.36,161.42,161.33,161.41,11462.0,157.9438,158.0025,157.9144,157.9927,11462.0
2024-02-14 12:35:00,161.4,161.49,161.4,161.49,22098.0,157.9829,158.071,157.9829,158.071,22098.0
2024-02-14 12:40:00,161.5,161.61,161.46,161.54,13048.0,158.0808,158.1885,158.0417,158.12,13048.0
2024-02-14 12:45:00,161.54,161.63,161.53,161.56,17026.0,158.12,158.2081,158.1102,158.1395,17026.0
2024-02-14 12:50:00,161.55,161.59,161.54,161.58,10396.0,158.1298,158.1689,158.12,158.1591,10396.0
2024-02-14 12:55:00,161.59,161.62,161.48,161.52,10440.0,158.1689,158.1983,158.0612,158.1004,10440.0
2024-02-14 13:00:00,161.51,161.57,161.44,161.57,10258.0,158.0906,158.1493,158.0221,158.1493,10258.0
2024-02-14 13:05:00,161.56,161.57,161.37,161.39,10073.0,158.1395,158.1493,157.9536,157.9731,10073.0
2024-02-14 13:10:00,161.4,161.4,161.24,161.27,11744.0,157.9829,157.9829,157.8263,157.8557,11744.0
2024-02-14 13:15:00,161.28,161.37,161.27,161.3,9649.0,157.8655,157.9536,157.8557,157.885,9649.0
2024-02-14 13:20:00,161.31,161.43,161.31,161.38,10247.0,157.8948,158.0123,157.8948,157.9634,10247.0
2024-02-14 13:25:00,161.38,161.38,161.26,161.34,13337.0,157.9634,157.9634,157.8459,157.9242,13337.0
2024-02-14 13:30:00,161.35,161.36,161.27,161.31,12735.0,157.934,157.9438,157.8557,157.8948,12735.0
2024-02-14 13:35:00,161.31,161.47,161.3,161.39,15050.0,157.8948,158.0514,157.885,157.9731,15050.0
2024-02-14 13:40:00,161.4,161.42,161.28,161.29,13892.0,157.9829,158.0025,157.8655,157.8753,13892.0
2024-02-14 13:45:00,161.28,161.37,161.27,161.35,11875.0,157.8655,157.9536,157.8557,157.934,11875.0
2024-02-14 13:50:00,161.36,161.55,161.33,161.48,22514.0,157.9438,158.1298,157.9144,158.0612,22514.0
2024-02-14 13:55:00,161.49,161.51,161.43,161.49,20376.0,158.071,158.0906,158.0123,158.071,20376.0
2024-02-14 14:00:00,161.49,161.52,161.28,161.31,28257.0,158.071,158.1004,157.8655,157.8948,28257.0
2024-02-14 14:05:00,161.3,161.3,161.17,161.19,21764.0,157.885,157.885,157.7578,157.7774,21764.0
2024-02-14 14:10:00,161.18,161.29,161.14,161.26,18210.0,157.7676,157.8753,157.7284,157.8459,18210.0
2024-02-14 14:15:00,161.24,161.28,161.1,161.11,18504.0,157.8263,157.8655,157.6893,157.6991,18504.0
2024-02-14 14:20:00,161.11,161.22,161.11,161.13,11798.0,157.6991,157.8067,157.6991,157.7186,11798.0
2024-02-14 14:25:00,161.12,161.15,161.07,161.1,16888.0,157.7089,157.7382,157.6599,157.6893,16888.0
2024-02-14 14:30:00,161.11,161.24,161.1,161.19,15560.0,157.6991,157.8263,157.6893,157.7774,15560.0
2024-02-14 14:35:00,161.19,161.24,161.11,161.12,13963.0,157.7774,157.8263,157.6991,157.7089,13963.0
2024-02-14 14:40:00,161.11,161.14,161.04,161.07,17801.0,157.6991,157.7284,157.6306,157.6599,17801.0
2024-02-14 14:45:00,161.06,161.11,160.98,161.1,16418.0,157.6501,157.6991,157.5718,157.6893,16418.0
2024-02-14 14:50:00,161.08,161.08,160.96,160.97,14022.0,157.6697,157.6697,157.5522,157.562,14022.0
2024-02-14 14:55:00,160.97,161.06,160.93,161.0,17335.0,157.562,157.6501,157.5229,157.5914,17335.0
2024-02-14 15:00:00,161.0,161.06,160.91,161.03,40951.0,157.5914,157.6501,157.5033,157.6208,40951.0
2024-02-14 15:05:00,161.03,161.17,160.97,161.14,27825.0,157.6208,157.7578,157.562,157.7284,27825.0
2024-02-14 15:10:00,161.13,161.21,161.04,161.19,25072.0,157.7186,157.797,157.6306,157.7774,25072.0
2024-02-14 15:15:00,161.2,161.31,161.19,161.3,17446.0,157.7872,157.8948,157.7774,157.885,17446.0
2024-02-14 15:20:00,161.32,161.35,161.27,161.32,21589.0,157.9046,157.934,157.8557,157.9046,21589.0
2024-02-14 15:25:00,161.32,161.37,161.3,161.3,29593.0,157.9046,157.9536,157.885,157.885,29593.0
2024-02-14 15:30:00,161.3,161.35,161.22,161.32,36485.0,157.885,157.934,157.8067,157.9046,36485.0
2024-02-14 15:35:00,161.33,161.33,161.22,161.25,42792.0,157.9144,157.9144,157.8067,157.8361,42792.0
2024-02-14 15:40:00,161.25,161.29,161.16,161.22,71111.0,157.8361,157.8753,157.748,157.8067,71111.0
2024-02-14 15:45:00,161.22,161.28,161.21,161.21,86797.0,157.8067,157.8655,157.797,157.797,86797.0
2024-02-14 15:50:00,161.2,161.2,160.96,161.19,86595.0,157.7872,157.7872,157.5522,157.7774,86595.0
2024-02-14 15:55:00,161.19,161.44,161.19,161.33,255060.0,157.7774,158.0221,157.7774,157.9144,255060.0
2024-02-15 09:30:00,161.49,161.9,161.49,161.72,58945.0,158.071,158.4723,158.071,158.2962,58945.0
2024-02-15 09:35:00,161.76,161.99,161.61,161.87,19732.0,158.3353,158.5604,158.1885,158.443,19732.0
2024-02-15 09:40:00,161.92,161.96,161.79,161.8,18348.0,158.4919,158.5311,158.3647,158.3745,18348.0
2024-02-15 09:45:00,161.8,161.93,161.71,161.86,17514.0,158.3745,158.5017,158.2864,158.4332,17514.0
2024-02-15 09:50:00,161.83,161.97,161.83,161.89,11500.0,158.4038,158.5409,158.4038,158.4626,11500.0
2024-02-15 09:55:00,161.96,162.03,161.91,161.94,24550.0,158.5311,158.5996,158.4821,158.5115,24550.0
2024-02-15 10:00:00,161.96,162.03,161.62,161.66,21856.0,158.5311,158.5996,158.1983,158.2374,21856.0
2024-02-15 10:05:00,161.67,161.76,161.49,161.53,17569.0,158.2472,158.3353,158.071,158.1102,17569.0
2024-02-15 10:10:00,161.54,161.63,161.39,161.55,21537.0,158.12,158.2081,157.9731,158.1298,21537.0
2024-02-15 10:15:00,161.54,161.62,161.44,161.6,21102.0,158.12,158.1983,158.0221,158.1787,21102.0
2024-02-15 10:20:00,161.61,161.64,161.49,161.51,16111.0,158.1885,158.2178,158.071,158.0906,16111.0
2024-02-15 10:25:00,161.53,161.6,161.49,161.59,16376.0,158.1102,158.1787,158.071,158.1689,16376.0
2024-02-15 10:30:00,161.58,161.58,161.34,161.38,17532.0,158.1591,158.1591,157.9242,157.9634,17532.0
2024-02-15 10:35:00,161.38,161.38,161.25,161.25,26525.0,157.9634,157.9634,157.8361,157.8361,26525.0
2024-02-15 10:40:00,161.24,161.32,161.08,161.1,17136.0,157.8263,157.9046,157.6697,157.6893,17136.0
2024-02-15 10:45:00,161.09,161.22,161.09,161.22,15542.0,157.6795,157.8067,157.6795,157.8067,15542.0
2024-02-15 10:50:00,161.21,161.26,161.18,161.2,14878.0,157.797,157.8459,157.7676,157.7872,14878.0
2024-02-15 10:55:00,161.21,161.21,161.06,161.17,15585.0,157.797,157.797,157.6501,157.7578,15585.0
2024-02-15 11:00:00,161.17,161.25,161.13,161.14,13297.0,157.7578,157.8361,157.7186,157.7284,13297.0
2024-02-15 11:05:00,161.15,161.18,160.9,160.91,28780.0,157.7382,157.7676,157.4935,157.5033,28780.0
2024-02-15 11:10:00,160.91,161.04,160.85,160.86,21090.0,157.5033,157.6306,157.4446,157.4544,21090.0
2024-02-15 11:15:00,160.88,161.11,160.88,161.09,17401.0,157.4739,157.6991,157.4739,157.6795,17401.0
2024-02-15 11:20:00,161.08,161.08,160.93,160.96,15537.0,157.6697,157.6697,157.5229,157.5522,15537.0
2024-02-15 11:25:00,160.97,161.04,160.9,161.02,22588.0,157.562,157.6306,157.4935,157.611,22588.0
2024-02-15 11:30:00,161.03,161.08,160.98,161.0,17965.0,157.6208,157.6697,157.5718,157.5914,17965.0
2024-02-15 11:35:00,161.02,161.15,160.99,161.13,13426.0,157.611,157.7382,157.5816,157.7186,13426.0
2024-02-15 11:40:00,161.13,161.17,161.01,161.07,20427.0,157.7186,157.7578,157.6012,157.6599,20427.0
2024-02-15 11:45:00,161.07,161.14,161.04,161.12,11831.0,157.6599,157.7284,157.6306,157.7089,11831.0
2024-02-15 11:50:00,161.13,161.15,161.03,161.09,16671.0,157.7186,157.7382,157.6208,157.6795,16671.0
2024-02-15 11:55:00,161.09,161.1,160.96,161.05,17655.0,157.6795,157.6893,157.5522,157.6403,17655.0
2024-02-15 12:00:00,161.04,161.16,161.04,161.1,13665.0,157.6306,157.748,157.6306,157.6893,13665.0
2024-02-15 12:05:00,161.09,161.09,160.96,161.02,13108.0,157.6795,157.6795,157.5522,157.611,13108.0
2024-02-15 12:10:00,161.02,161.04,160.96,161.01,13085.0,157.611,157.6306,157.5522,157.6012,13085.0
2024-02-15 12:15:00,161.01,161.17,160.99,161.14,27122.0,157.6012,157.7578,157.5816,157.7284,27122.0
2024-02-15 12:20:00,161.14,161.17,161.06,161.09,17995.0,157.7284,157.7578,157.6501,157.6795,17995.0
2024-02-15 12:25:00,161.09,161.25,161.07,161.25,12974.0,157.6795,157.8361,157.6599,157.8361,12974.0
2024-02-15 12:30:00,161.26,161.28,161.17,161.19,13480.0,157.8459,157.8655,157.7578,157.7774,13480.0
2024-02-15 12:35:00,161.18,161.32,161.18,161.31,20709.0,157.7676,157.9046,157.7676,157.8948,20709.0
2024-02-15 12:40:00,161.32,161.32,161.24,161.26,15666.0,157.9046,157.9046,157.8263,157.8459,15666.0
2024-02-15 12:45:00,161.27,161.3,161.25,161.29,9693.0,157.8557,157.885,157.8361,157.8753,9693.0
2024-02-15 12:50:00,161.29,161.34,161.24,161.34,13037.0,157.8753,157.9242,157.8263,157.9242,13037.0
2024-02-15 12:55:00,161.33,161.33,161.22,161.25,11368.0,157.9144,157.9144,157.8067,157.8361,11368.0
2024-02-15 13:00:00,161.25,161.31,161.25,161.31,11415.0,157.8361,157.8948,157.8361,157.8948,11415.0
2024-02-15 13:05:00,161.3,161.46,161.28,161.42,20523.0,157.885,158.0417,157.8655,158.0025,20523.0
2024-02-15 13:10:00,161.42,161.48,161.37,161.42,13515.0,158.0025,158.0612,157.9536,158.0025,13515.0
2024-02-15 13:15:00,161.42,161.6,161.34,161.59,15134.0,158.0025,158.1787,157.9242,158.1689,15134.0
2024-02-15 13:20:00,161.62,161.8,161.61,161.77,15711.0,158.1983,158.3745,158.1885,158.3451,15711.0
2024-02-15 13:25:00,161.77,161.82,161.69,161.82,14136.0,158.3451,158.394,158.2668,158.394,14136.0
2024-02-15 13:30:00,161.82,161.98,161.77,161.88,23259.0,158.394,158.5506,158.3451,158.4528,23259.0
2024-02-15 13:35:00,161.87,161.9,161.78,161.88,16663.0,158.443,158.4723,158.3549,158.4528,16663.0
2024-02-15 13:40:00,161.87,161.89,161.76,161.8,17353.0,158.443,158.4626,158.3353,158.3745,17353.0
2024-02-15 13:45:00,161.79,161.83,161.76,161.78,11722.0,158.3647,158.4038,158.3353,158.3549,11722.0
2024-02-15 13:50:00,161.78,161.95,161.77,161.91,14060.0,158.3549,158.5213,158.3451,158.4821,14060.0
2024-02-15 13:55:00,161.91,162.01,161.9,162.0,20853.0,158.4821,158.58,158.4723,158.5702,20853.0
2024-02-15 14:00:00,162.01,162.02,161.96,161.98,29495.0,158.58,158.5898,158.5311,158.5506,29495.0
2024-02-15 14:05:00,161.99,162.09,161.95,162.0,37121.0,158.5604,158.6583,158.5213,158.5702,37121.0
2024-02-15 14:10:00,162.01,162.02,161.9,161.95,37031.0,158.58,158.5898,158.4723,158.5213,37031.0
2024-02-15 14:15:00,161.94,162.01,161.86,162.01,22122.0,158.5115,158.58,158.4332,158.58,22122.0
2024-02-15 14:20:00,161.99,162.02,161.94,162.0,25671.0,158.5604,158.5898,158.5115,158.5702,25671.0
2024-02-15 14:25:00,162.0,162.02,161.91,161.99,31651.0,158.5702,158.5898,158.4821,158.5604,31651.0
2024-02-15 14:30:00,161.99,162.03,161.83,161.91,46506.0,158.5604,158.5996,158.4038,158.4821,46506.0
2024-02-15 14:35:00,161.92,161.96,161.83,161.84,19562.0,158.4919,158.5311,158.4038,158.4136,19562.0
2024-02-15 14:40:00,161.85,161.96,161.78,161.92,23600.0,158.4234,158.5311,158.3549,158.4919,23600.0
2024-02-15 14:45:00,161.92,161.93,161.73,161.84,18445.0,158.4919,158.5017,158.3059,158.4136,18445.0
2024-02-15 14:50:00,161.86,161.87,161.68,161.77,21553.0,158.4332,158.443,158.257,158.3451,21553.0
2024-02-15 14:55:00,161.78,161.78,161.63,161.67,19008.0,158.3549,158.3549,158.2081,158.2472,19008.0
2024-02-15 15:00:00,161.67,161.67,161.51,161.61,20426.0,158.2472,158.2472,158.0906,158.1885,20426.0
2024-02-15 15:05:00,161.61,161.61,161.49,161.53,16236.0,158.1885,158.1885,158.071,158.1102,16236.0
2024-02-15 15:10:00,161.53,161.55,161.4,161.42,18273.0,158.1102,158.1298,157.9829,158.0025,18273.0
2024-02-15 15:15:00,161.41,161.47,161.32,161.42,20871.0,157.9927,158.0514,157.9046,158.0025,20871.0
2024-02-15 15:20:00,161.42,161.44,161.38,161.38,27916.0,158.0025,158.0221,157.9634,157.9634,27916.0
2024-02-15 15:25:00,161.39,161.46,161.34,161.41,23689.0,157.9731,158.0417,157.9242,157.9927,23689.0
2024-02-15 15:30:00,161.4,161.44,161.3,161.38,40621.0,157.9829,158.0221,157.885,157.9634,40621.0
2024-02-15 15:35:00,161.38,161.44,161.34,161.41,46311.0,157.9634,158.0221,157.9242,157.9927,46311.0
2024-02-15 15:40:00,161.4,161.47,161.35,161.4,61687.0,157.9829,158.0514,157.934,157.9829,61687.0
2024-02-15 15:45:00,161.4,161.48,161.4,161.47,84441.0,157.9829,158.0612,157.9829,158.0514,84441.0
2024-02-15 15:50:00,161.48,161.48,161.16,161.34,113333.0,158.0612,158.0612,157.748,157.9242,113333.0
2024-02-15 15:55:00,161.32,161.65,161.3,161.58,117003.0,157.9046,158.2276,157.885,158.1591,117003.0
2024-02-16 09:30:00,161.33,161.36,160.15,160.49,160381.0,157.9144,157.9438,156.7594,157.0922,160381.0
2024-02-16 09:35:00,160.35,160.44,159.87,159.94,23393.0,156.9552,157.0433,156.4853,156.5538,23393.0
2024-02-16 09:40:00,160.06,160.14,159.74,160.09,20242.0,156.6713,156.7496,156.3581,156.7007,20242.0
2024-02-16 09:45:00,160.05,160.55,160.05,160.53,17311.0,156.6615,157.1509,156.6615,157.1313,17311.0
2024-02-16 09:50:00,160.54,160.66,160.39,160.39,25574.0,157.1411,157.2586,156.9943,156.9943,25574.0
2024-02-16 09:55:00,160.36,160.73,160.21,160.62,23823.0,156.9649,157.3271,156.8181,157.2194,23823.0
2024-02-16 10:00:00,160.62,160.66,160.36,160.47,40716.0,157.2194,157.2586,156.9649,157.0726,40716.0
2024-02-16 10:05:00,160.48,160.48,160.16,160.26,27222.0,157.0824,157.0824,156.7692,156.8671,27222.0
2024-02-16 10:10:00,160.22,160.36,160.03,160.17,21576.0,156.8279,156.9649,156.6419,156.779,21576.0
2024-02-16 10:15:00,160.15,160.34,160.09,160.12,32383.0,156.7594,156.9454,156.7007,156.73,32383.0
2024-02-16 10:20:00,160.15,160.31,160.11,160.22,30564.0,156.7594,156.916,156.7202,156.8279,30564.0
2024-02-16 10:25:00,160.24,160.43,160.22,160.32,16730.0,156.8475,157.0335,156.8279,156.9258,16730.0
2024-02-16 10:30:00,160.29,160.34,160.04,160.2,26164.0,156.8964,156.9454,156.6517,156.8083,26164.0
2024-02-16 10:35:00,160.24,160.34,160.16,160.18,15732.0,156.8475,156.9454,156.7692,156.7888,15732.0
2024-02-16 10:40:00,160.19,160.22,160.03,160.03,16218.0,156.7985,156.8279,156.6419,156.6419,16218.0
2024-02-16 10:45:00,160.04,160.04,159.66,159.7,38019.0,156.6517,156.6517,156.2798,156.3189,38019.0
2024-02-16 10:50:00,159.69,159.98,159.61,159.93,49329.0,156.3091,156.593,156.2308,156.5441,49329.0
2024-02-16 10:55:00,159.93,160.18,159.9,160.06,32730.0,156.5441,156.7888,156.5147,156.6713,32730.0
2024-02-16 11:00:00,160.07,160.38,160.03,160.06,25266.0,156.6811,156.9845,156.6419,156.6713,25266.0
2024-02-16 11:05:00,160.04,160.19,159.95,160.03,29454.0,156.6517,156.7985,156.5636,156.6419,29454.0
2024-02-16 11:10:00,160.05,160.06,159.92,160.0,30270.0,156.6615,156.6713,156.5343,156.6126,30270.0
2024-02-16 11:15:00,160.0,160.02,159.89,160.0,25089.0,156.6126,156.6321,156.5049,156.6126,25089.0
2024-02-16 11:20:00,160.0,160.15,159.97,160.01,32904.0,156.6126,156.7594,156.5832,156.6224,32904.0
2024-02-16 11:25:00,160.02,160.34,160.02,160.34,12311.0,156.6321,156.9454,156.6321,156.9454,12311.0
2024-02-16 11:30:00,160.33,160.46,160.32,160.35,20902.0,156.9356,157.0628,156.9258,156.9552,20902.0
2024-02-16 11:35:00,160.33,160.35,160.21,160.35,17948.0,156.9356,156.9552,156.8181,156.9552,17948.0
2024-02-16 11:40:00,160.37,160.43,160.23,160.43,29824.0,156.9747,157.0335,156.8377,157.0335,29824.0
2024-02-16 11:45:00,160.44,160.44,160.25,160.36,13820.0,157.0433,157.0433,156.8573,156.9649,13820.0
2024-02-16 11:50:00,160.37,160.41,160.29,160.34,11823.0,156.9747,157.0139,156.8964,156.9454,11823.0
2024-02-16 11:55:00,160.33,160.37,160.23,160.32,18671.0,156.9356,156.9747,156.8377,156.9258,18671.0
2024-02-16 12:00:00,160.31,160.41,160.3,160.37,8756.0,156.916,157.0139,156.9062,156.9747,8756.0
2024-02-16 12:05:00,160.36,160.39,160.3,160.33,28220.0,156.9649,156.9943,156.9062,156.9356,28220.0
2024-02-16 12:10:00,160.34,160.39,160.29,160.33,23590.0,156.9454,156.9943,156.8964,156.9356,23590.0
2024-02-16 12:15:00,160.33,160.35,160.12,160.18,42266.0,156.9356,156.9552,156.73,156.7888,42266.0
2024-02-16 12:20:00,160.18,160.35,160.15,160.35,19499.0,156.7888,156.9552,156.7594,156.9552,19499.0
2024-02-16 12:25:00,160.35,160.39,160.32,160.33,8497.0,156.9552,156.9943,156.9258,156.9356,8497.0
2024-02-16 12:30:00,160.34,160.42,160.26,160.4,12315.0,156.9454,157.0237,156.8671,157.0041,12315.0
2024-02-16 12:35:00,160.4,160.42,160.32,160.37,9482.0,157.0041,157.0237,156.9258,156.9747,9482.0
2024-02-16 12:40:00,160.36,160.4,160.32,160.37,10149.0,156.9649,157.0041,156.9258,156.9747,10149.0
2024-02-16 12:45:00,160.38,160.45,160.35,160.44,15494.0,156.9845,157.053,156.9552,157.0433,15494.0
2024-02-16 12:50:00,160.45,160.47,160.27,160.39,14143.0,157.053,157.0726,156.8769,156.9943,14143.0
2024-02-16 12:55:00,160.39,160.41,160.32,160.4,18265.0,156.9943,157.0139,156.9258,157.0041,18265.0
2024-02-16 13:00:00,160.4,160.49,160.4,160.42,10704.0,157.0041,157.0922,157.0041,157.0237,10704.0
2024-02-16 13:05:00,160.41,160.43,160.34,160.43,13574.0,157.0139,157.0335,156.9454,157.0335,13574.0
2024-02-16 13:10:00,160.47,160.47,160.32,160.42,15414.0,157.0726,157.0726,156.9258,157.0237,15414.0
2024-02-16 13:15:00,160.41,160.41,160.33,160.4,14252.0,157.0139,157.0139,156.9356,157.0041,14252.0
2024-02-16 13:20:00,160.4,160.56,160.4,160.54,11545.0,157.0041,157.1607,157.0041,157.1411,11545.0
2024-02-16 13:25:00,160.54,160.54,160.46,160.5,10630.0,157.1411,157.1411,157.0628,157.102,10630.0
2024-02-16 13:30:00,160.48,160.48,160.4,160.45,12047.0,157.0824,157.0824,157.0041,157.053,12047.0
2024-02-16 13:35:00,160.46,160.66,160.45,160.65,11718.0,157.0628,157.2586,157.053,157.2488,11718.0
2024-02-16 13:40:00,160.65,160.67,160.62,160.64,6285.0,157.2488,157.2684,157.2194,157.239,6285.0
2024-02-16 13:45:00,160.65,160.65,160.55,160.63,14156.0,157.2488,157.2488,157.1509,157.2292,14156.0
2024-02-16 13:50:00,160.63,160.66,160.6,160.61,12499.0,157.2292,157.2586,157.1999,157.2097,12499.0
2024-02-16 13:55:00,160.61,160.95,160.59,160.95,15918.0,157.2097,157.5425,157.1901,157.5425,15918.0
2024-02-16 14:00:00,160.95,161.06,160.85,160.91,24502.0,157.5425,157.6501,157.4446,157.5033,24502.0
2024-02-16 14:05:00,160.91,161.0,160.85,160.97,10438.0,157.5033,157.5914,157.4446,157.562,10438.0
2024-02-16 14:10:00,160.99,161.07,160.97,160.97,10477.0,157.5816,157.6599,157.562,157.562,10477.0
2024-02-16 14:15:00,160.97,161.02,160.9,160.97,11335.0,157.562,157.611,157.4935,157.562,11335.0
2024-02-16 14:20:00,160.98,161.07,160.98,161.06,14974.0,157.5718,157.6599,157.5718,157.6501,14974.0
2024-02-16 14:25:00,161.05,161.06,160.92,161.02,12592.0,157.6403,157.6501,157.5131,157.611,12592.0
2024-02-16 14:30:00,161.03,161.11,161.02,161.07,10413.0,157.6208,157.6991,157.611,157.6599,10413.0
2024-02-16 14:35:00,161.06,161.09,160.94,161.05,10054.0,157.6501,157.6795,157.5327,157.6403,10054.0
2024-02-16 14:40:00,161.04,161.04,160.87,160.89,9076.0,157.6306,157.6306,157.4641,157.4837,9076.0
2024-02-16 14:45:00,160.88,160.88,160.56,160.64,22321.0,157.4739,157.4739,157.1607,157.239,22321.0
2024-02-16 14:50:00,160.61,160.62,160.45,160.52,16239.0,157.2097,157.2194,157.053,157.1216,16239.0
2024-02-16 14:55:00,160.52,160.54,160.34,160.49,116047.0,157.1216,157.1411,156.9454,157.0922,116047.0
2024-02-16 15:00:00,160.47,160.48,160.33,160.4,16794.0,157.0726,157.0824,156.9356,157.0041,16794.0
2024-02-16 15:05:00,160.4,160.41,160.24,160.33,27373.0,157.0041,157.0139,156.8475,156.9356,27373.0
2024-02-16 15:10:00,160.34,160.45,160.31,160.44,18585.0,156.9454,157.053,156.916,157.0433,18585.0
2024-02-16 15:15:00,160.45,160.62,160.44,160.59,24750.0,157.053,157.2194,157.0433,157.1901,24750.0
2024-02-16 15:20:00,160.6,160.79,160.58,160.73,18603.0,157.1999,157.3858,157.1803,157.3271,18603.0
2024-02-16 15:25:00,160.74,160.84,160.7,160.79,22532.0,157.3369,157.4348,157.2977,157.3858,22532.0
2024-02-16 15:30:00,160.8,160.91,160.79,160.85,30795.0,157.3956,157.5033,157.3858,157.4446,30795.0
2024-02-16 15:35:00,160.85,160.88,160.65,160.75,34935.0,157.4446,157.4739,157.2488,157.3467,34935.0
2024-02-16 15:40:00,160.75,160.75,160.59,160.72,58299.0,157.3467,157.3467,157.1901,157.3173,58299.0
2024-02-16 15:45:00,160.72,160.79,160.61,160.61,62611.0,157.3173,157.3858,157.2097,157.2097,62611.0
2024-02-16 15:50:00,160.61,160.63,160.2,160.28,112421.0,157.2097,157.2292,156.8083,156.8866,112421.0
2024-02-16 15:55:00,160.29,160.53,160.25,160.41,219649.0,156.8964,157.1313,156.8573,157.0139,219649.0
2024-02-20 09:30:00,161.3,162.5,161.3,162.41,134797.0,157.885,159.0596,157.885,158.9715,134797.0
2024-02-20 09:35:00,162.43,162.89,162.43,162.59,69302.0,158.9911,159.4414,158.9911,159.1477,69302.0
2024-02-20 09:40:00,162.63,162.74,162.2,162.28,62198.0,159.1869,159.2946,158.766,158.8443,62198.0
2024-02-20 09:45:00,162.27,162.55,162.12,162.47,58046.0,158.8345,159.1086,158.6877,159.0303,58046.0
2024-02-20 09:50:00,162.48,162.62,162.4,162.53,21476.0,159.0401,159.1771,158.9618,159.089,21476.0
2024-02-20 09:55:00,162.51,162.65,162.39,162.58,23916.0,159.0694,159.2065,158.952,159.1379,23916.0
2024-02-20 10:00:00,162.57,162.78,162.47,162.62,76360.0,159.1282,159.3337,159.0303,159.1771,76360.0
2024-02-20 10:05:00,162.62,162.82,162.58,162.82,37858.0,159.1771,159.3729,159.1379,159.3729,37858.0
2024-02-20 10:10:00,162.84,163.03,162.68,162.7,29510.0,159.3924,159.5784,159.2358,159.2554,29510.0
2024-02-20 10:15:00,162.7,162.95,162.69,162.85,19063.0,159.2554,159.5001,159.2456,159.4022,19063.0
2024-02-20 10:20:00,162.88,163.19,162.85,163.19,29552.0,159.4316,159.735,159.4022,159.735,29552.0
2024-02-20 10:25:00,163.19,163.36,163.0,163.36,40939.0,159.735,159.9014,159.5491,159.9014,40939.0
2024-02-20 10:30:00,163.34,163.34,163.02,163.15,22181.0,159.8819,159.8819,159.5686,159.6959,22181.0
2024-02-20 10:35:00,163.16,163.25,163.09,163.12,45625.0,159.7057,159.7938,159.6371,159.6665,45625.0
2024-02-20 10:40:00,163.11,163.21,162.92,163.08,66098.0,159.6567,159.7546,159.4707,159.6274,66098.0
2024-02-20 10:45:00,163.02,163.16,162.75,162.91,23155.0,159.5686,159.7057,159.3043,159.461,23155.0
2024-02-20 10:50:00,162.92,162.94,162.59,162.61,37239.0,159.4707,159.4903,159.1477,159.1673,37239.0
2024-02-20 10:55:00,162.61,162.64,162.32,162.39,21814.0,159.1673,159.1967,158.8835,158.952,21814.0
2024-02-20 11:00:00,162.39,162.6,162.39,162.5,24544.0,158.952,159.1575,158.952,159.0596,24544.0
2024-02-20 11:05:00,162.48,162.55,162.37,162.45,20372.0,159.0401,159.1086,158.9324,159.0107,20372.0
2024-02-20 11:10:00,162.46,162.49,162.3,162.39,20940.0,159.0205,159.0499,158.8639,158.952,20940.0
2024-02-20 11:15:00,162.4,162.47,162.28,162.39,16932.0,158.9618,159.0303,158.8443,158.952,16932.0
2024-02-20 11:20:00,162.38,162.39,162.26,162.34,12439.0,158.9422,158.952,158.8247,158.903,12439.0
2024-02-20 11:25:00,162.36,162.52,162.33,162.39,11889.0,158.9226,159.0792,158.8932,158.952,11889.0
2024-02-20 11:30:00,162.39,162.47,162.31,162.47,13771.0,158.952,159.0303,158.8737,159.0303,13771.0
2024-02-20 11:35:00,162.46,162.46,162.33,162.34,15636.0,159.0205,159.0205,158.8932,158.903,15636.0
2024-02-20 11:40:00,162.35,162.4,162.23,162.25,14711.0,158.9128,158.9618,158.7954,158.8149,14711.0
2024-02-20 11:45:00,162.24,162.35,162.24,162.34,10783.0,158.8051,158.9128,158.8051,158.903,10783.0
2024-02-20 11:50:00,162.32,162.37,162.29,162.34,15392.0,158.8835,158.9324,158.8541,158.903,15392.0
2024-02-20 11:55:00,162.29,162.3,162.0,162.11,25658.0,158.8541,158.8639,158.5702,158.6779,25658.0
2024-02-20 12:00:00,162.13,162.18,162.05,162.05,26585.0,158.6975,158.7464,158.6192,158.6192,26585.0
2024-02-20 12:05:00,162.04,162.04,161.91,161.99,10438.0,158.6094,158.6094,158.4821,158.5604,10438.0
2024-02-20 12:10:00,161.99,162.2,161.96,162.05,35222.0,158.5604,158.766,158.5311,158.6192,35222.0
2024-02-20 12:15:00,162.03,162.05,161.96,162.0,15402.0,158.5996,158.6192,158.5311,158.5702,15402.0
2024-02-20 12:20:00,161.98,162.09,161.96,162.06,9003.0,158.5506,158.6583,158.5311,158.629,9003.0
2024-02-20 12:25:00,162.09,162.12,161.97,161.99,12232.0,158.6583,158.6877,158.5409,158.5604,12232.0
2024-02-20 12:30:00,161.99,162.08,161.98,162.03,13392.0,158.5604,158.6485,158.5506,158.5996,13392.0
2024-02-20 12:35:00,162.03,162.21,162.01,162.07,20205.0,158.5996,158.7758,158.58,158.6387,20205.0
2024-02-20 12:40:00,162.08,162.18,162.08,162.11,11810.0,158.6485,158.7464,158.6485,158.6779,11810.0
2024-02-20 12:45:00,162.11,162.18,162.1,162.14,8364.0,158.6779,158.7464,158.6681,158.7073,8364.0
2024-02-20 12:50:00,162.15,162.23,162.13,162.23,12302.0,158.717,158.7954,158.6975,158.7954,12302.0
2024-02-20 12:55:00,162.23,162.24,162.12,162.15,15891.0,158.7954,158.8051,158.6877,158.717,15891.0
2024-02-20 13:00:00,162.15,162.21,162.08,162.1,19836.0,158.717,158.7758,158.6485,158.6681,19836.0
2024-02-20 13:05:00,162.07,162.18,162.03,162.14,12542.0,158.6387,158.7464,158.5996,158.7073,12542.0
2024-02-20 13:10:00,162.13,162.16,162.09,162.09,10276.0,158.6975,158.7268,158.6583,158.6583,10276.0
2024-02-20 13:15:00,162.11,162.11,161.96,162.03,13214.0,158.6779,158.6779,158.5311,158.5996,13214.0
2024-02-20 13:20:00,162.03,162.12,162.02,162.08,10823.0,158.5996,158.6877,158.5898,158.6485,10823.0
2024-02-20 13:25:00,162.07,162.07,161.82,161.9,13339.0,158.6387,158.6387,158.394,158.4723,13339.0
2024-02-20 13:30:00,161.89,161.91,161.78,161.85,14908.0,158.4626,158.4821,158.3549,158.4234,14908.0
2024-02-20 13:35:00,161.84,161.85,161.78,161.82,11337.0,158.4136,158.4234,158.3549,158.394,11337.0
2024-02-20 13:40:00,161.82,161.99,161.8,161.94,11554.0,158.394,158.5604,158.3745,158.5115,11554.0
2024-02-20 13:45:00,161.94,161.97,161.86,161.87,11424.0,158.5115,158.5409,158.4332,158.443,11424.0
2024-02-20 13:50:00,161.87,162.0,161.87,161.94,12247.0,158.443,158.5702,158.443,158.5115,12247.0
2024-02-20 13:55:00,161.92,161.93,161.84,161.88,11137.0,158.4919,158.5017,158.4136,158.4528,11137.0
2024-02-20 14:00:00,161.88,161.93,161.79,161.82,10058.0,158.4528,158.5017,158.3647,158.394,10058.0
2024-02-20 14:05:00,161.83,161.85,161.75,161.84,10657.0,158.4038,158.4234,158.3255,158.4136,10657.0
2024-02-20 14:10:00,161.8,161.86,161.74,161.83,14575.0,158.3745,158.4332,158.3157,158.4038,14575.0
2024-02-20 14:15:00,161.83,162.04,161.79,162.02,13488.0,158.4038,158.6094,158.3647,158.5898,13488.0
2024-02-20 14:20:00,162.01,162.01,161.82,161.88,15823.0,158.58,158.58,158.394,158.4528,15823.0
2024-02-20 14:25:00,161.87,161.97,161.86,161.95,11768.0,158.443,158.5409,158.4332,158.5213,11768.0
2024-02-20 14:30:00,161.95,161.96,161.86,161.92,13350.0,158.5213,158.5311,158.4332,158.4919,13350.0
2024-02-20 14:35:00,161.93,161.93,161.69,161.73,15594.0,158.5017,158.5017,158.2668,158.3059,15594.0
2024-02-20 14:40:00,161.75,161.82,161.69,161.69,14714.0,158.3255,158.394,158.2668,158.2668,14714.0
2024-02-20 14:45:00,161.68,161.73,161.59,161.69,12527.0,158.257,158.3059,158.1689,158.2668,12527.0
2024-02-20 14:50:00,161.69,161.74,161.62,161.63,18187.0,158.2668,158.3157,158.1983,158.2081,18187.0
2024-02-20 14:55:00,161.63,161.72,161.57,161.71,19718.0,158.2081,158.2962,158.1493,158.2864,19718.0
2024-02-20 15:00:00,161.74,161.76,161.66,161.68,15163.0,158.3157,158.3353,158.2374,158.257,15163.0
2024-02-20 15:05:00,161.69,161.75,161.64,161.67,15795.0,158.2668,158.3255,158.2178,158.2472,15795.0
2024-02-20 15:10:00,161.66,161.7,161.62,161.64,14208.0,158.2374,158.2766,158.1983,158.2178,14208.0
2024-02-20 15:15:00,161.63,161.76,161.48,161.51,21351.0,158.2081,158.3353,158.0612,158.0906,21351.0
2024-02-20 15:20:00,161.53,161.62,161.51,161.58,17939.0,158.1102,158.1983,158.0906,158.1591,17939.0
2024-02-20 15:25:00,161.57,161.73,161.57,161.72,18267.0,158.1493,158.3059,158.1493,158.2962,18267.0
2024-02-20 15:30:00,161.71,161.75,161.54,161.63,40930.0,158.2864,158.3255,158.12,158.2081,40930.0
2024-02-20 15:35:00,161.62,161.8,161.58,161.78,34840.0,158.1983,158.3745,158.1591,158.3549,34840.0
2024-02-20 15:40:00,161.76,161.91,161.76,161.85,47229.0,158.3353,158.4821,158.3353,158.4234,47229.0
2024-02-20 15:45:00,161.86,161.89,161.67,161.69,68451.0,158.4332,158.4626,158.2472,158.2668,68451.0
2024-02-20 15:50:00,161.67,161.76,161.52,161.61,82015.0,158.2472,158.3353,158.1004,158.1885,82015.0
2024-02-20 15:55:00,161.62,162.08,161.61,162.07,164513.0,158.1983,158.6485,158.1885,158.6387,164513.0
2024-02-21 09:30:00,162.81,163.46,162.72,163.42,80324.0,159.3631,159.9993,159.275,159.9602,80324.0
2024-02-21 09:35:00,163.42,163.62,163.1,163.12,30826.0,159.9602,160.1559,159.6469,159.6665,30826.0
2024-02-21 09:40:00,163.1,163.16,162.81,163.03,28198.0,159.6469,159.7057,159.3631,159.5784,28198.0
2024-02-21 09:45:00,163.02,163.18,162.94,163.01,35127.0,159.5686,159.7252,159.4903,159.5588,35127.0
2024-02-21 09:50:00,163.03,163.08,162.82,162.99,34083.0,159.5784,159.6274,159.3729,159.5393,34083.0
2024-02-21 09:55:00,163.02,163.13,162.92,163.1,29114.0,159.5686,159.6763,159.4707,159.6469,29114.0
2024-02-21 10:00:00,163.1,163.17,162.95,163.01,36418.0,159.6469,159.7155,159.5001,159.5588,36418.0
2024-02-21 10:05:00,163.01,163.03,162.83,162.98,23396.0,159.5588,159.5784,159.3827,159.5295,23396.0
2024-02-21 10:10:00,162.99,163.01,162.81,162.93,19061.0,159.5393,159.5588,159.3631,159.4805,19061.0
2024-02-21 10:15:00,162.92,163.14,162.91,163.1,22741.0,159.4707,159.6861,159.461,159.6469,22741.0
2024-02-21 10:20:00,163.11,163.39,163.07,163.39,22903.0,159.6567,159.9308,159.6176,159.9308,22903.0
2024-02-21 10:25:00,163.4,163.43,163.25,163.37,21230.0,159.9406,159.97,159.7938,159.9112,21230.0
2024-02-21 10:30:00,163.35,163.35,163.12,163.14,24023.0,159.8916,159.8916,159.6665,159.6861,24023.0
2024-02-21 10:35:00,163.13,163.39,163.11,163.3,21897.0,159.6763,159.9308,159.6567,159.8427,21897.0
2024-02-21 10:40:00,163.3,163.56,163.29,163.55,35883.0,159.8427,160.0972,159.8329,160.0874,35883.0
2024-02-21 10:45:00,163.55,163.78,163.54,163.71,19877.0,160.0874,160.3125,160.0776,160.244,19877.0
2024-02-21 10:50:00,163.71,163.73,163.54,163.58,39715.0,160.244,160.2636,160.0776,160.1168,39715.0
2024-02-21 10:55:00,163.58,163.6,163.37,163.39,28320.0,160.1168,160.1364,159.9112,159.9308,28320.0
2024-02-21 11:00:00,163.4,163.54,163.37,163.38,26246.0,159.9406,160.0776,159.9112,159.921,26246.0
2024-02-21 11:05:00,163.35,163.52,163.33,163.49,19326.0,159.8916,160.058,159.8721,160.0287,19326.0
2024-02-21 11:10:00,163.51,163.6,163.48,163.59,22088.0,160.0483,160.1364,160.0189,160.1266,22088.0
2024-02-21 11:15:00,163.56,163.7,163.53,163.58,21780.0,160.0972,160.2342,160.0678,160.1168,21780.0
2024-02-21 11:20:00,163.59,163.69,163.55,163.55,13717.0,160.1266,160.2244,160.0874,160.0874,13717.0
2024-02-21 11:25:00,163.54,163.6,163.51,163.54,14064.0,160.0776,160.1364,160.0483,160.0776,14064.0
2024-02-21 11:30:00,163.52,163.54,163.44,163.51,15820.0,160.058,160.0776,159.9797,160.0483,15820.0
2024-02-21 11:35:00,163.5,163.51,163.38,163.44,12502.0,160.0385,160.0483,159.921,159.9797,12502.0
2024-02-21 11:40:00,163.44,163.46,163.32,163.43,18578.0,159.9797,159.9993,159.8623,159.97,18578.0
2024-02-21 11:45:00,163.39,163.6,163.39,163.6,14486.0,159.9308,160.1364,159.9308,160.1364,14486.0
2024-02-21 11:50:00,163.58,163.7,163.49,163.69,24867.0,160.1168,160.2342,160.0287,160.2244,24867.0
2024-02-21 11:55:00,163.71,163.72,163.62,163.7,14448.0,160.244,160.2538,160.1559,160.2342,14448.0
2024-02-21 12:00:00,163.7,163.75,163.63,163.65,13884.0,160.2342,160.2832,160.1657,160.1853,13884.0
2024-02-21 12:05:00,163.63,163.66,163.58,163.59,12824.0,160.1657,160.1951,160.1168,160.1266,12824.0
2024-02-21 12:10:00,163.64,163.65,163.52,163.64,15554.0,160.1755,160.1853,160.058,160.1755,15554.0
2024-02-21 12:15:00,163.65,163.76,163.61,163.71,17703.0,160.1853,160.293,160.1461,160.244,17703.0
2024-02-21 12:20:00,163.73,163.76,163.66,163.72,13721.0,160.2636,160.293,160.1951,160.2538,13721.0
2024-02-21 12:25:00,163.72,163.73,163.61,163.62,11763.0,160.2538,160.2636,160.1461,160.1559,11763.0
2024-02-21 12:30:00,163.61,163.66,163.56,163.61,12629.0,160.1461,160.1951,160.0972,160.1461,12629.0
2024-02-21 12:35:00,163.61,163.66,163.57,163.59,15512.0,160.1461,160.1951,160.107,160.1266,15512.0
2024-02-21 12:40:00,163.54,163.61,163.53,163.58,12990.0,160.0776,160.1461,160.0678,160.1168,12990.0
2024-02-21 12:45:00,163.59,163.65,163.55,163.58,17715.0,160.1266,160.1853,160.0874,160.1168,17715.0
2024-02-21 12:50:00,163.59,163.6,163.53,163.6,15793.0,160.1266,160.1364,160.0678,160.1364,15793.0
2024-02-21 12:55:00,163.59,163.61,163.53,163.59,25701.0,160.1266,160.1461,160.0678,160.1266,25701.0
2024-02-21 13:00:00,163.59,163.7,163.48,163.66,31040.0,160.1266,160.2342,160.0189,160.1951,31040.0
2024-02-21 13:05:00,163.65,163.69,163.57,163.69,13852.0,160.1853,160.2244,160.107,160.2244,13852.0
2024-02-21 13:10:00,163.68,163.76,163.67,163.73,12906.0,160.2147,160.293,160.2049,160.2636,12906.0
2024-02-21 13:15:00,163.73,163.85,163.7,163.78,15711.0,160.2636,160.3811,160.2342,160.3125,15711.0
2024-02-21 13:20:00,163.77,163.78,163.72,163.72,10000.0,160.3028,160.3125,160.2538,160.2538,10000.0
2024-02-21 13:25:00,163.71,163.82,163.68,163.8,14882.0,160.244,160.3517,160.2147,160.3321,14882.0
2024-02-21 13:30:00,163.81,163.89,163.8,163.8,19030.0,160.3419,160.4202,160.3321,160.3321,19030.0
2024-02-21 13:35:00,163.78,163.82,163.76,163.82,18978.0,160.3125,160.3517,160.293,160.3517,18978.0
2024-02-21 13:40:00,163.81,163.82,163.68,163.68,13910.0,160.3419,160.3517,160.2147,160.2147,13910.0
2024-02-21 13:45:00,163.69,163.75,163.65,163.75,14192.0,160.2244,160.2832,160.1853,160.2832,14192.0
2024-02-21 13:50:00,163.75,163.79,163.68,163.78,16926.0,160.2832,160.3223,160.2147,160.3125,16926.0
2024-02-21 13:55:00,163.77,163.85,163.77,163.85,16012.0,160.3028,160.3811,160.3028,160.3811,16012.0
2024-02-21 14:00:00,163.83,163.9,163.62,163.83,25513.0,160.3615,160.43,160.1559,160.3615,25513.0
2024-02-21 14:05:00,163.83,163.95,163.81,163.89,30998.0,160.3615,160.4789,160.3419,160.4202,30998.0
2024-02-21 14:10:00,163.9,163.9,163.7,163.72,19543.0,160.43,160.43,160.2342,160.2538,19543.0
2024-02-21 14:15:00,163.72,163.84,163.63,163.76,17397.0,160.2538,160.3713,160.1657,160.293,17397.0
2024-02-21 14:20:00,163.77,163.91,163.74,163.9,27620.0,160.3028,160.4398,160.2734,160.43,27620.0
2024-02-21 14:25:00,163.89,163.95,163.77,163.95,17608.0,160.4202,160.4789,160.3028,160.4789,17608.0
2024-02-21 14:30:00,163.96,164.01,163.92,163.93,28517.0,160.4887,160.5377,160.4496,160.4594,28517.0
2024-02-21 14:35:00,163.95,163.95,163.87,163.94,21365.0,160.4789,160.4789,160.4006,160.4692,21365.0
2024-02-21 14:40:00,163.95,164.0,163.91,163.92,20090.0,160.4789,160.5279,160.4398,160.4496,20090.0
2024-02-21 14:45:00,163.93,164.02,163.85,163.91,19458.0,160.4594,160.5475,160.3811,160.4398,19458.0
2024-02-21 14:50:00,163.91,163.97,163.9,163.94,19404.0,160.4398,160.4985,160.43,160.4692,19404.0
2024-02-21 14:55:00,163.95,164.0,163.92,163.96,16010.0,160.4789,160.5279,160.4496,160.4887,16010.0
2024-02-21 15:00:00,163.96,164.04,163.89,163.92,24208.0,160.4887,160.567,160.4202,160.4496,24208.0
2024-02-21 15:05:00,163.92,163.93,163.81,163.83,19301.0,160.4496,160.4594,160.3419,160.3615,19301.0
2024-02-21 15:10:00,163.84,163.86,163.75,163.83,25244.0,160.3713,160.3908,160.2832,160.3615,25244.0
2024-02-21 15:15:00,163.82,163.94,163.77,163.93,65703.0,160.3517,160.4692,160.3028,160.4594,65703.0
2024-02-21 15:20:00,163.93,163.97,163.87,163.9,30546.0,160.4594,160.4985,160.4006,160.43,30546.0
2024-02-21 15:25:00,163.89,163.98,163.87,163.94,26192.0,160.4202,160.5083,160.4006,160.4692,26192.0
2024-02-21 15:30:00,163.94,164.02,163.9,164.0,38286.0,160.4692,160.5475,160.43,160.5279,38286.0
2024-02-21 15:35:00,164.0,164.05,163.85,163.86,75939.0,160.5279,160.5768,160.3811,160.3908,75939.0
2024-02-21 15:40:00,163.86,163.89,163.79,163.79,72994.0,160.3908,160.4202,160.3223,160.3223,72994.0
2024-02-21 15:45:00,163.78,163.88,163.75,163.81,113469.0,160.3125,160.4104,160.2832,160.3419,113469.0
2024-02-21 15:50:00,163.8,163.93,163.76,163.83,117692.0,160.3321,160.4594,160.293,160.3615,117692.0
2024-02-21 15:55:00,163.83,164.08,163.64,164.06,272916.0,160.3615,160.6062,160.1755,160.5866,272916.0
2024-02-22 09:30:00,163.34,164.5,163.14,163.91,104997.0,159.8819,161.0173,159.6861,160.4398,104997.0
2024-02-22 09:35:00,163.91,163.94,163.06,163.06,23602.0,160.4398,160.4692,159.6078,159.6078,23602.0
2024-02-22 09:40:00,163.02,163.25,162.84,163.12,28038.0,159.5686,159.7938,159.3924,159.6665,28038.0
2024-02-22 09:45:00,163.12,163.5,162.97,163.47,24852.0,159.6665,160.0385,159.5197,160.0091,24852.0
2024-02-22 09:50:00,163.41,163.77,163.39,163.77,18785.0,159.9504,160.3028,159.9308,160.3028,18785.0
2024-02-22 09:55:00,163.83,163.93,163.73,163.83,23874.0,160.3615,160.4594,160.2636,160.3615,23874.0
2024-02-22 10:00:00,163.85,163.89,163.63,163.69,27787.0,160.3811,160.4202,160.1657,160.2244,27787.0
2024-02-22 10:05:00,163.65,163.75,163.48,163.5,23960.0,160.1853,160.2832,160.0189,160.0385,23960.0
2024-02-22 10:10:00,163.54,163.55,163.25,163.29,23533.0,160.0776,160.0874,159.7938,159.8329,23533.0
2024-02-22 10:15:00,163.3,163.3,162.95,162.96,25659.0,159.8427,159.8427,159.5001,159.5099,25659.0
2024-02-22 10:20:00,162.99,163.09,162.9,163.08,23627.0,159.5393,159.6371,159.4512,159.6274,23627.0
2024-02-22 10:25:00,163.1,163.23,163.08,163.23,12649.0,159.6469,159.7742,159.6274,159.7742,12649.0
2024-02-22 10:30:00,163.21,163.3,163.08,163.11,15807.0,159.7546,159.8427,159.6274,159.6567,15807.0
2024-02-22 10:35:00,163.13,163.2,162.82,162.84,27975.0,159.6763,159.7448,159.3729,159.3924,27975.0
2024-02-22 10:40:00,162.85,163.14,162.85,163.06,20497.0,159.4022,159.6861,159.4022,159.6078,20497.0
2024-02-22 10:45:00,163.06,163.2,162.97,163.02,24467.0,159.6078,159.7448,159.5197,159.5686,24467.0
2024-02-22 10:50:00,163.02,163.07,162.86,162.86,20470.0,159.5686,159.6176,159.412,159.412,20470.0
2024-02-22 10:55:00,162.88,162.98,162.79,162.98,16501.0,159.4316,159.5295,159.3435,159.5295,16501.0
2024-02-22 11:00:00,163.0,163.31,162.96,163.31,22391.0,159.5491,159.8525,159.5099,159.8525,22391.0
2024-02-22 11:05:00,163.31,163.52,163.31,163.44,30337.0,159.8525,160.058,159.8525,159.9797,30337.0
2024-02-22 11:10:00,163.45,163.63,163.35,163.37,21531.0,159.9895,160.1657,159.8916,159.9112,21531.0
2024-02-22 11:15:00,163.37,163.48,163.36,163.38,17923.0,159.9112,160.0189,159.9014,159.921,17923.0
2024-02-22 11:20:00,163.38,163.53,163.37,163.44,12037.0,159.921,160.0678,159.9112,159.9797,12037.0
2024-02-22 11:25:00,163.45,163.57,163.38,163.55,11141.0,159.9895,160.107,159.921,160.0874,11141.0
2024-02-22 11:30:00,163.56,163.58,163.46,163.49,9710.0,160.0972,160.1168,159.9993,160.0287,9710.0
2024-02-22 11:35:00,163.47,163.58,163.47,163.56,10553.0,160.0091,160.1168,160.0091,160.0972,10553.0
2024-02-22 11:40:00,163.55,163.76,163.55,163.75,20677.0,160.0874,160.293,160.0874,160.2832,20677.0
2024-02-22 11:45:00,163.76,163.76,163.57,163.69,25554.0,160.293,160.293,160.107,160.2244,25554.0
2024-02-22 11:50:00,163.69,163.7,163.57,163.64,27827.0,160.2244,160.2342,160.107,160.1755,27827.0
2024-02-22 11:55:00,163.62,163.62,163.47,163.56,20672.0,160.1559,160.1559,160.0091,160.0972,20672.0
2024-02-22 12:00:00,163.54,163.58,163.44,163.49,20253.0,160.0776,160.1168,159.9797,160.0287,20253.0
2024-02-22 12:05:00,163.47,163.57,163.4,163.56,17397.0,160.0091,160.107,159.9406,160.0972,17397.0
2024-02-22 12:10:00,163.55,163.57,163.45,163.49,17348.0,160.0874,160.107,159.9895,160.0287,17348.0
2024-02-22 12:15:00,163.5,163.57,163.46,163.53,18148.0,160.0385,160.107,159.9993,160.0678,18148.0
2024-02-22 12:20:00,163.53,163.69,163.45,163.69,19019.0,160.0678,160.2244,159.9895,160.2244,19019.0
2024-02-22 12:25:00,163.7,163.87,163.67,163.76,12663.0,160.2342,160.4006,160.2049,160.293,12663.0
2024-02-22 12:30:00,163.79,163.79,163.68,163.7,9909.0,160.3223,160.3223,160.2147,160.2342,9909.0
2024-02-22 12:35:00,163.7,163.7,163.55,163.55,11995.0,160.2342,160.2342,160.0874,160.0874,11995.0
2024-02-22 12:40:00,163.57,163.58,163.47,163.5,12778.0,160.107,160.1168,160.0091,160.0385,12778.0
2024-02-22 12:45:00,163.5,163.58,163.49,163.56,9694.0,160.0385,160.1168,160.0287,160.0972,9694.0
2024-02-22 12:50:00,163.56,163.58,163.49,163.53,13366.0,160.0972,160.1168,160.0287,160.0678,13366.0
2024-02-22 12:55:00,163.54,163.61,163.5,163.52,15145.0,160.0776,160.1461,160.0385,160.058,15145.0
2024-02-22 13:00:00,163.5,163.54,163.36,163.36,15717.0,160.0385,160.0776,159.9014,159.9014,15717.0
2024-02-22 13:05:00,163.36,163.43,163.31,163.4,11209.0,159.9014,159.97,159.8525,159.9406,11209.0
2024-02-22 13:10:00,163.39,163.41,163.31,163.35,10398.0,159.9308,159.9504,159.8525,159.8916,10398.0
2024-02-22 13:15:00,163.35,163.46,163.29,163.46,11933.0,159.8916,159.9993,159.8329,159.9993,11933.0
2024-02-22 13:20:00,163.47,163.49,163.39,163.44,12284.0,160.0091,160.0287,159.9308,159.9797,12284.0
2024-02-22 13:25:00,163.42,163.52,163.4,163.5,9197.0,159.9602,160.058,159.9406,160.0385,9197.0
2024-02-22 13:30:00,163.51,163.62,163.49,163.5,21618.0,160.0483,160.1559,160.0287,160.0385,21618.0
2024-02-22 13:35:00,163.51,163.51,163.34,163.36,16971.0,160.0483,160.0483,159.8819,159.9014,16971.0
2024-02-22 13:40:00,163.37,163.4,163.29,163.29,15342.0,159.9112,159.9406,159.8329,159.8329,15342.0
2024-02-22 13:45:00,163.29,163.58,163.28,163.53,37187.0,159.8329,160.1168,159.8231,160.0678,37187.0
2024-02-22 13:50:00,163.55,163.55,163.46,163.52,9355.0,160.0874,160.0874,159.9993,160.058,9355.0
2024-02-22 13:55:00,163.52,163.61,163.52,163.6,10423.0,160.058,160.1461,160.058,160.1364,10423.0
2024-02-22 14:00:00,163.6,163.65,163.5,163.5,11141.0,160.1364,160.1853,160.0385,160.0385,11141.0
2024-02-22 14:05:00,163.52,163.55,163.45,163.52,15988.0,160.058,160.0874,159.9895,160.058,15988.0
2024-02-22 14:10:00,163.52,163.6,163.52,163.58,9576.0,160.058,160.1364,160.058,160.1168,9576.0
2024-02-22 14:15:00,163.57,163.58,163.5,163.55,10670.0,160.107,160.1168,160.0385,160.0874,10670.0
2024-02-22 14:20:00,163.55,163.81,163.54,163.75,14458.0,160.0874,160.3419,160.0776,160.2832,14458.0
2024-02-22 14:25:00,163.76,163.87,163.76,163.85,14062.0,160.293,160.4006,160.293,160.3811,14062.0
2024-02-22 14:30:00,163.86,163.87,163.66,163.72,30589.0,160.3908,160.4006,160.1951,160.2538,30589.0
2024-02-22 14:35:00,163.71,163.74,163.59,163.61,22135.0,160.244,160.2734,160.1266,160.1461,22135.0
2024-02-22 14:40:00,163.61,163.66,163.53,163.55,34760.0,160.1461,160.1951,160.0678,160.0874,34760.0
2024-02-22 14:45:00,163.54,163.56,163.36,163.41,62921.0,160.0776,160.0972,159.9014,159.9504,62921.0
2024-02-22 14:50:00,163.42,163.63,163.41,163.59,48729.0,159.9602,160.1657,159.9504,160.1266,48729.0
2024-02-22 14:55:00,163.59,163.67,163.49,163.67,19780.0,160.1266,160.2049,160.0287,160.2049,19780.0
2024-02-22 15:00:00,163.69,163.98,163.69,163.97,40129.0,160.2244,160.5083,160.2244,160.4985,40129.0
2024-02-22 15:05:00,163.97,164.04,163.88,163.91,23019.0,160.4985,160.567,160.4104,160.4398,23019.0
2024-02-22 15:10:00,163.92,163.93,163.75,163.77,35242.0,160.4496,160.4594,160.2832,160.3028,35242.0
2024-02-22 15:15:00,163.76,163.81,163.61,163.63,32359.0,160.293,160.3419,160.1461,160.1657,32359.0
2024-02-22 15:20:00,163.62,163.63,163.51,163.63,29449.0,160.1559,160.1657,160.0483,160.1657,29449.0
2024-02-22 15:25:00,163.63,163.67,163.51,163.54,40116.0,160.1657,160.2049,160.0483,160.0776,40116.0
2024-02-22 15:30:00,163.54,163.54,163.4,163.48,65800.0,160.0776,160.0776,159.9406,160.0189,65800.0
2024-02-22 15:35:00,163.48,163.64,163.41,163.62,55618.0,160.0189,160.1755,159.9504,160.1559,55618.0
2024-02-22 15:40:00,163.63,163.86,163.62,163.75,57028.0,160.1657,160.3908,160.1559,160.2832,57028.0
2024-02-22 15:45:00,163.75,163.93,163.75,163.93,65104.0,160.2832,160.4594,160.2832,160.4594,65104.0
2024-02-22 15:50:00,163.95,163.95,163.52,163.61,119293.0,160.4789,160.4789,160.058,160.1461,119293.0
2024-02-22 15:55:00,163.62,163.7,163.49,163.58,286833.0,160.1559,160.2342,160.0287,160.1168,286833.0
2024-02-23 09:30:00,163.38,164.29,163.38,163.91,66000.0,159.921,160.8117,159.921,160.4398,66000.0
2024-02-23 09:35:00,163.89,164.6,163.86,164.58,22216.0,160.4202,161.1152,160.3908,161.0956,22216.0
2024-02-23 09:40:00,164.53,164.57,164.12,164.56,28705.0,161.0467,161.0858,160.6453,161.076,28705.0
2024-02-23 09:45:00,164.56,164.69,164.48,164.66,41286.0,161.076,161.2033,160.9977,161.1739,41286.0
2024-02-23 09:50:00,164.65,164.85,164.49,164.84,33136.0,161.1641,161.3599,161.0075,161.3501,33136.0
2024-02-23 09:55:00,164.82,165.0,164.8,164.89,85429.0,161.3305,161.5067,161.3109,161.399,85429.0
2024-02-23 10:00:00,164.9,165.0,164.84,165.0,45496.0,161.4088,161.5067,161.3501,161.5067,45496.0
2024-02-23 10:05:00,164.99,165.0,164.79,164.95,34827.0,161.4969,161.5067,161.3012,161.4578,34827.0
2024-02-23 10:10:00,164.95,165.03,164.82,164.85,27862.0,161.4578,161.5361,161.3305,161.3599,27862.0
2024-02-23 10:15:00,164.84,164.97,164.71,164.89,16606.0,161.3501,161.4773,161.2229,161.399,16606.0
2024-02-23 10:20:00,164.89,165.13,164.86,165.12,21992.0,161.399,161.634,161.3697,161.6242,21992.0
2024-02-23 10:25:00,165.12,165.13,164.96,165.07,21157.0,161.6242,161.634,161.4676,161.5752,21157.0
2024-02-23 10:30:00,165.06,165.16,165.0,165.14,25185.0,161.5654,161.6633,161.5067,161.6437,25185.0
2024-02-23 10:35:00,165.14,165.28,165.12,165.18,24093.0,161.6437,161.7808,161.6242,161.6829,24093.0
2024-02-23 10:40:00,165.18,165.4,165.12,165.3,52706.0,161.6829,161.8982,161.6242,161.8004,52706.0
2024-02-23 10:45:00,165.3,165.44,165.1,165.43,21841.0,161.8004,161.9374,161.6046,161.9276,21841.0
2024-02-23 10:50:00,165.43,165.43,165.26,165.31,24301.0,161.9276,161.9276,161.7612,161.8101,24301.0
2024-02-23 10:55:00,165.31,165.48,165.23,165.48,26251.0,161.8101,161.9765,161.7318,161.9765,26251.0
2024-02-23 11:00:00,165.5,165.51,164.93,165.0,33568.0,161.9961,162.0059,161.4382,161.5067,33568.0
2024-02-23 11:05:00,165.01,165.23,165.01,165.07,42512.0,161.5165,161.7318,161.5165,161.5752,42512.0
2024-02-23 11:10:00,165.06,165.21,164.99,165.2,76278.0,161.5654,161.7123,161.4969,161.7025,76278.0
2024-02-23 11:15:00,165.18,165.22,165.08,165.14,20966.0,161.6829,161.7221,161.585,161.6437,20966.0
2024-02-23 11:20:00,165.15,165.26,165.13,165.25,12980.0,161.6535,161.7612,161.634,161.7514,12980.0
2024-02-23 11:25:00,165.25,165.31,165.19,165.31,13385.0,161.7514,161.8101,161.6927,161.8101,13385.0
2024-02-23 11:30:00,165.3,165.42,165.28,165.33,15961.0,161.8004,161.9178,161.7808,161.8297,15961.0
2024-02-23 11:35:00,165.32,165.33,165.21,165.22,16782.0,161.8199,161.8297,161.7123,161.7221,16782.0
2024-02-23 11:40:00,165.24,165.3,165.22,165.24,15430.0,161.7416,161.8004,161.7221,161.7416,15430.0
2024-02-23 11:45:00,165.24,165.28,165.15,165.17,31719.0,161.7416,161.7808,161.6535,161.6731,31719.0
2024-02-23 11:50:00,165.18,165.22,165.12,165.18,16525.0,161.6829,161.7221,161.6242,161.6829,16525.0
2024-02-23 11:55:00,165.19,165.2,164.91,164.93,20763.0,161.6927,161.7025,161.4186,161.4382,20763.0
2024-02-23 12:00:00,164.94,164.94,164.77,164.8,21354.0,161.448,161.448,161.2816,161.3109,21354.0
2024-02-23 12:05:00,164.79,164.93,164.76,164.85,14271.0,161.3012,161.4382,161.2718,161.3599,14271.0
2024-02-23 12:10:00,164.86,164.93,164.81,164.89,14029.0,161.3697,161.4382,161.3207,161.399,14029.0
2024-02-23 12:15:00,164.91,164.96,164.86,164.93,13889.0,161.4186,161.4676,161.3697,161.4382,13889.0
2024-02-23 12:20:00,164.93,164.94,164.61,164.61,16751.0,161.4382,161.448,161.125,161.125,16751.0
2024-02-23 12:25:00,164.59,164.59,164.46,164.48,25603.0,161.1054,161.1054,160.9781,160.9977,25603.0
2024-02-23 12:30:00,164.49,164.49,164.31,164.44,18215.0,161.0075,161.0075,160.8313,160.9586,18215.0
2024-02-23 12:35:00,164.44,164.53,164.37,164.53,12978.0,160.9586,161.0467,160.89,161.0467,12978.0
2024-02-23 12:40:00,164.53,164.54,164.41,164.48,13562.0,161.0467,161.0565,160.9292,160.9977,13562.0
2024-02-23 12:45:00,164.47,164.48,164.28,164.28,22423.0,160.9879,160.9977,160.802,160.802,22423.0
2024-02-23 12:50:00,164.27,164.27,164.09,164.18,26263.0,160.7922,160.7922,160.616,160.7041,26263.0
2024-02-23 12:55:00,164.18,164.19,164.05,164.1,29444.0,160.7041,160.7139,160.5768,160.6258,29444.0
2024-02-23 13:00:00,164.11,164.14,164.02,164.14,16276.0,160.6356,160.6649,160.5475,160.6649,16276.0
2024-02-23 13:05:00,164.15,164.15,164.06,164.08,13858.0,160.6747,160.6747,160.5866,160.6062,13858.0
2024-02-23 13:10:00,164.08,164.23,164.08,164.21,13724.0,160.6062,160.753,160.6062,160.7334,13724.0
2024-02-23 13:15:00,164.21,164.29,164.19,164.29,12929.0,160.7334,160.8117,160.7139,160.8117,12929.0
2024-02-23 13:20:00,164.29,164.35,164.25,164.35,10597.0,160.8117,160.8705,160.7726,160.8705,10597.0
2024-02-23 13:25:00,164.35,164.38,164.28,164.29,18458.0,160.8705,160.8998,160.802,160.8117,18458.0
2024-02-23 13:30:00,164.28,164.37,164.27,164.34,15484.0,160.802,160.89,160.7922,160.8607,15484.0
2024-02-23 13:35:00,164.34,164.36,164.24,164.26,16967.0,160.8607,160.8803,160.7628,160.7824,16967.0
2024-02-23 13:40:00,164.26,164.29,164.17,164.19,10937.0,160.7824,160.8117,160.6943,160.7139,10937.0
2024-02-23 13:45:00,164.19,164.28,164.12,164.23,17203.0,160.7139,160.802,160.6453,160.753,17203.0
2024-02-23 13:50:00,164.24,164.3,164.2,164.29,11450.0,160.7628,160.8215,160.7236,160.8117,11450.0
2024-02-23 13:55:00,164.28,164.28,164.19,164.25,11356.0,160.802,160.802,160.7139,160.7726,11356.0
2024-02-23 14:00:00,164.24,164.26,164.15,164.18,13603.0,160.7628,160.7824,160.6747,160.7041,13603.0
2024-02-23 14:05:00,164.2,164.28,164.14,164.19,14648.0,160.7236,160.802,160.6649,160.7139,14648.0
2024-02-23 14:10:00,164.2,164.2,164.11,164.15,11157.0,160.7236,160.7236,160.6356,160.6747,11157.0
2024-02-23 14:15:00,164.14,164.21,164.13,164.21,12550.0,160.6649,160.7334,160.6551,160.7334,12550.0
2024-02-23 14:20:00,164.2,164.26,164.15,164.17,12958.0,160.7236,160.7824,160.6747,160.6943,12958.0
2024-02-23 14:25:00,164.19,164.24,164.12,164.12,15206.0,160.7139,160.7628,160.6453,160.6453,15206.0
2024-02-23 14:30:00,164.12,164.27,164.1,164.27,15993.0,160.6453,160.7922,160.6258,160.7922,15993.0
2024-02-23 14:35:00,164.27,164.28,164.18,164.26,19508.0,160.7922,160.802,160.7041,160.7824,19508.0
2024-02-23 14:40:00,164.28,164.34,164.23,164.34,15188.0,160.802,160.8607,160.753,160.8607,15188.0
2024-02-23 14:45:00,164.35,164.4,164.32,164.33,17911.0,160.8705,160.9194,160.8411,160.8509,17911.0
2024-02-23 14:50:00,164.34,164.35,164.26,164.32,19878.0,160.8607,160.8705,160.7824,160.8411,19878.0
2024-02-23 14:55:00,164.33,164.35,164.29,164.31,21230.0,160.8509,160.8705,160.8117,160.8313,21230.0
2024-02-23 15:00:00,164.32,164.54,164.32,164.54,34127.0,160.8411,161.0565,160.8411,161.0565,34127.0
2024-02-23 15:05:00,164.55,164.61,164.49,164.58,36231.0,161.0662,161.125,161.0075,161.0956,36231.0
2024-02-23 15:10:00,164.57,164.74,164.54,164.72,18086.0,161.0858,161.2522,161.0565,161.2326,18086.0
2024-02-23 15:15:00,164.71,164.71,164.64,164.69,13718.0,161.2229,161.2229,161.1543,161.2033,13718.0
2024-02-23 15:20:00,164.69,164.7,164.62,164.67,16639.0,161.2033,161.2131,161.1348,161.1837,16639.0
2024-02-23 15:25:00,164.68,164.71,164.6,164.7,17204.0,161.1935,161.2229,161.1152,161.2131,17204.0
2024-02-23 15:30:00,164.72,164.81,164.68,164.81,24396.0,161.2326,161.3207,161.1935,161.3207,24396.0
2024-02-23 15:35:00,164.81,164.83,164.75,164.76,21048.0,161.3207,161.3403,161.262,161.2718,21048.0
2024-02-23 15:40:00,164.77,164.77,164.6,164.63,44516.0,161.2816,161.2816,161.1152,161.1445,44516.0
2024-02-23 15:45:00,164.64,164.75,164.55,164.56,93847.0,161.1543,161.262,161.0662,161.076,93847.0
2024-02-23 15:50:00,164.57,164.61,164.37,164.46,97501.0,161.0858,161.125,160.89,160.9781,97501.0
2024-02-23 15:55:00,164.45,164.5,164.25,164.34,238305.0,160.9684,161.0173,160.7726,160.8607,238305.0
2024-02-26 09:30:00,163.2,164.26,162.9,163.85,158949.0,159.7448,160.7824,159.4512,160.3811,158949.0
2024-02-26 09:35:00,163.75,163.88,163.31,163.37,25267.0,160.2832,160.4104,159.8525,159.9112,25267.0
2024-02-26 09:40:00,163.46,163.47,163.19,163.34,28911.0,159.9993,160.0091,159.735,159.8819,28911.0
2024-02-26 09:45:00,163.36,163.7,163.26,163.65,33194.0,159.9014,160.2342,159.8035,160.1853,33194.0
2024-02-26 09:50:00,163.65,163.86,163.52,163.77,42891.0,160.1853,160.3908,160.058,160.3028,42891.0
2024-02-26 09:55:00,163.79,163.9,163.74,163.84,24966.0,160.3223,160.43,160.2734,160.3713,24966.0
2024-02-26 10:00:00,163.84,163.84,163.49,163.67,19199.0,160.3713,160.3713,160.0287,160.2049,19199.0
2024-02-26 10:05:00,163.65,163.8,163.59,163.68,30002.0,160.1853,160.3321,160.1266,160.2147,30002.0
2024-02-26 10:10:00,163.66,163.74,163.5,163.65,14642.0,160.1951,160.2734,160.0385,160.1853,14642.0
2024-02-26 10:15:00,163.71,163.73,163.52,163.58,18233.0,160.244,160.2636,160.058,160.1168,18233.0
2024-02-26 10:20:00,163.53,163.56,163.27,163.28,35219.0,160.0678,160.0972,159.8133,159.8231,35219.0
2024-02-26 10:25:00,163.29,163.53,163.27,163.45,29484.0,159.8329,160.0678,159.8133,159.9895,29484.0
2024-02-26 10:30:00,163.44,163.5,163.33,163.5,17325.0,159.9797,160.0385,159.8721,160.0385,17325.0
2024-02-26 10:35:00,163.49,163.56,163.43,163.53,13398.0,160.0287,160.0972,159.97,160.0678,13398.0
2024-02-26 10:40:00,163.54,163.62,163.45,163.49,23578.0,160.0776,160.1559,159.9895,160.0287,23578.0
2024-02-26 10:45:00,163.48,163.59,163.46,163.46,16257.0,160.0189,160.1266,159.9993,159.9993,16257.0
2024-02-26 10:50:00,163.47,163.51,163.27,163.27,19315.0,160.0091,160.0483,159.8133,159.8133,19315.0
2024-02-26 10:55:00,163.27,163.37,163.26,163.37,27148.0,159.8133,159.9112,159.8035,159.9112,27148.0
2024-02-26 11:00:00,163.37,163.42,163.3,163.4,18804.0,159.9112,159.9602,159.8427,159.9406,18804.0
2024-02-26 11:05:00,163.41,163.58,163.41,163.53,19437.0,159.9504,160.1168,159.9504,160.0678,19437.0
2024-02-26 11:10:00,163.52,163.56,163.4,163.4,18095.0,160.058,160.0972,159.9406,159.9406,18095.0
2024-02-26 11:15:00,163.4,163.64,163.4,163.61,15119.0,159.9406,160.1755,159.9406,160.1461,15119.0
2024-02-26 11:20:00,163.62,163.71,163.42,163.51,27902.0,160.1559,160.244,159.9602,160.0483,27902.0
2024-02-26 11:25:00,163.5,163.59,163.46,163.57,25488.0,160.0385,160.1266,159.9993,160.107,25488.0
2024-02-26 11:30:00,163.57,163.79,163.57,163.78,25798.0,160.107,160.3223,160.107,160.3125,25798.0
2024-02-26 11:35:00,163.77,163.88,163.71,163.87,38708.0,160.3028,160.4104,160.244,160.4006,38708.0
2024-02-26 11:40:00,163.87,163.9,163.8,163.83,50279.0,160.4006,160.43,160.3321,160.3615,50279.0
2024-02-26 11:45:00,163.82,164.0,163.78,163.99,20448.0,160.3517,160.5279,160.3125,160.5181,20448.0
2024-02-26 11:50:00,164.0,164.12,163.96,163.99,26042.0,160.5279,160.6453,160.4887,160.5181,26042.0
2024-02-26 11:55:00,164.01,164.18,163.99,164.13,15754.0,160.5377,160.7041,160.5181,160.6551,15754.0
2024-02-26 12:00:00,164.13,164.17,163.98,164.11,19439.0,160.6551,160.6943,160.5083,160.6356,19439.0
2024-02-26 12:05:00,164.15,164.17,164.08,164.09,15032.0,160.6747,160.6943,160.6062,160.616,15032.0
2024-02-26 12:10:00,164.11,164.29,164.09,164.28,17197.0,160.6356,160.8117,160.616,160.802,17197.0
2024-02-26 12:15:00,164.28,164.33,164.21,164.23,18930.0,160.802,160.8509,160.7334,160.753,18930.0
2024-02-26 12:20:00,164.23,164.27,164.16,164.24,16036.0,160.753,160.7922,160.6845,160.7628,16036.0
2024-02-26 12:25:00,164.23,164.38,164.21,164.38,25543.0,160.753,160.8998,160.7334,160.8998,25543.0
2024-02-26 12:30:00,164.35,164.38,164.2,164.37,16316.0,160.8705,160.8998,160.7236,160.89,16316.0
2024-02-26 12:35:00,164.38,164.38,164.29,164.32,11185.0,160.8998,160.8998,160.8117,160.8411,11185.0
2024-02-26 12:40:00,164.33,164.33,164.22,164.22,17055.0,160.8509,160.8509,160.7432,160.7432,17055.0
2024-02-26 12:45:00,164.23,164.3,164.21,164.3,11906.0,160.753,160.8215,160.7334,160.8215,11906.0
2024-02-26 12:50:00,164.28,164.28,164.05,164.16,11579.0,160.802,160.802,160.5768,160.6845,11579.0
2024-02-26 12:55:00,164.16,164.21,164.09,164.13,10286.0,160.6845,160.7334,160.616,160.6551,10286.0
2024-02-26 13:00:00,164.14,164.16,164.06,164.12,18012.0,160.6649,160.6845,160.5866,160.6453,18012.0
2024-02-26 13:05:00,164.12,164.25,164.07,164.24,13950.0,160.6453,160.7726,160.5964,160.7628,13950.0
2024-02-26 13:10:00,164.24,164.31,164.23,164.3,11263.0,160.7628,160.8313,160.753,160.8215,11263.0
2024-02-26 13:15:00,164.3,164.34,164.28,164.29,18019.0,160.8215,160.8607,160.802,160.8117,18019.0
2024-02-26 13:20:00,164.29,164.35,164.25,164.34,17406.0,160.8117,160.8705,160.7726,160.8607,17406.0
2024-02-26 13:25:00,164.33,164.33,164.17,164.21,15273.0,160.8509,160.8509,160.6943,160.7334,15273.0
2024-02-26 13:30:00,164.21,164.24,164.14,164.21,11536.0,160.7334,160.7628,160.6649,160.7334,11536.0
2024-02-26 13:35:00,164.22,164.36,164.22,164.27,22935.0,160.7432,160.8803,160.7432,160.7922,22935.0
2024-02-26 13:40:00,164.26,164.26,164.04,164.08,12449.0,160.7824,160.7824,160.567,160.6062,12449.0
2024-02-26 13:45:00,164.09,164.12,163.9,163.92,14423.0,160.616,160.6453,160.43,160.4496,14423.0
2024-02-26 13:50:00,163.9,164.01,163.8,164.0,27598.0,160.43,160.5377,160.3321,160.5279,27598.0
2024-02-26 13:55:00,164.02,164.09,163.99,163.99,17319.0,160.5475,160.616,160.5181,160.5181,17319.0
2024-02-26 14:00:00,163.99,164.09,163.99,164.09,11636.0,160.5181,160.616,160.5181,160.616,11636.0
2024-02-26 14:05:00,164.1,164.28,164.1,164.27,18816.0,160.6258,160.802,160.6258,160.7922,18816.0
2024-02-26 14:10:00,164.28,164.34,164.09,164.15,42979.0,160.802,160.8607,160.616,160.6747,42979.0
2024-02-26 14:15:00,164.15,164.16,164.02,164.11,12061.0,160.6747,160.6845,160.5475,160.6356,12061.0
2024-02-26 14:20:00,164.1,164.11,163.95,164.02,20355.0,160.6258,160.6356,160.4789,160.5475,20355.0
2024-02-26 14:25:00,164.01,164.08,163.97,164.04,16088.0,160.5377,160.6062,160.4985,160.567,16088.0
2024-02-26 14:30:00,164.04,164.12,164.03,164.07,14450.0,160.567,160.6453,160.5572,160.5964,14450.0
2024-02-26 14:35:00,164.07,164.08,163.96,164.05,16907.0,160.5964,160.6062,160.4887,160.5768,16907.0
2024-02-26 14:40:00,164.05,164.1,163.95,164.1,16610.0,160.5768,160.6258,160.4789,160.6258,16610.0
2024-02-26 14:45:00,164.08,164.08,163.96,163.98,14652.0,160.6062,160.6062,160.4887,160.5083,14652.0
2024-02-26 14:50:00,163.97,163.99,163.85,163.88,16471.0,160.4985,160.5181,160.3811,160.4104,16471.0
2024-02-26 14:55:00,163.88,163.93,163.8,163.81,16864.0,160.4104,160.4594,160.3321,160.3419,16864.0
2024-02-26 15:00:00,163.82,163.93,163.82,163.93,19461.0,160.3517,160.4594,160.3517,160.4594,19461.0
2024-02-26 15:05:00,163.92,163.93,163.86,163.91,17096.0,160.4496,160.4594,160.3908,160.4398,17096.0
2024-02-26 15:10:00,163.92,164.08,163.87,163.99,17888.0,160.4496,160.6062,160.4006,160.5181,17888.0
2024-02-26 15:15:00,163.98,164.08,163.96,164.0,18706.0,160.5083,160.6062,160.4887,160.5279,18706.0
2024-02-26 15:20:00,164.0,164.09,163.94,164.01,20477.0,160.5279,160.616,160.4692,160.5377,20477.0
2024-02-26 15:25:00,164.0,164.04,163.91,163.98,26544.0,160.5279,160.567,160.4398,160.5083,26544.0
2024-02-26 15:30:00,163.98,163.99,163.77,163.82,39838.0,160.5083,160.5181,160.3028,160.3517,39838.0
2024-02-26 15:35:00,163.83,163.92,163.77,163.86,31881.0,160.3615,160.4496,160.3028,160.3908,31881.0
2024-02-26 15:40:00,163.86,163.96,163.83,163.94,44562.0,160.3908,160.4887,160.3615,160.4692,44562.0
2024-02-26 15:45:00,163.91,164.0,163.8,163.96,58616.0,160.4398,160.5279,160.3321,160.4887,58616.0
2024-02-26 15:50:00,163.98,164.03,163.85,163.86,99164.0,160.5083,160.5572,160.3811,160.3908,99164.0
2024-02-26 15:55:00,163.84,163.95,163.83,163.9,202913.0,160.3713,160.4789,160.3615,160.43,202913.0
2024-02-27 09:30:00,163.53,163.78,162.94,163.07,67488.0,160.0678,160.3125,159.4903,159.6176,67488.0
2024-02-27 09:35:00,163.2,163.52,163.06,163.44,24156.0,159.7448,160.058,159.6078,159.9797,24156.0
2024-02-27 09:40:00,163.39,163.59,163.32,163.53,26750.0,159.9308,160.1266,159.8623,160.0678,26750.0
2024-02-27 09:45:00,163.51,163.6,163.4,163.48,18147.0,160.0483,160.1364,159.9406,160.0189,18147.0
2024-02-27 09:50:00,163.47,163.59,163.38,163.57,15686.0,160.0091,160.1266,159.921,160.107,15686.0
2024-02-27 09:55:00,163.57,163.57,163.28,163.42,29701.0,160.107,160.107,159.8231,159.9602,29701.0
2024-02-27 10:00:00,163.41,163.62,163.31,163.46,19075.0,159.9504,160.1559,159.8525,159.9993,19075.0
2024-02-27 10:05:00,163.44,163.76,163.42,163.76,13897.0,159.9797,160.293,159.9602,160.293,13897.0
2024-02-27 10:10:00,163.76,163.83,163.5,163.64,12054.0,160.293,160.3615,160.0385,160.1755,12054.0
2024-02-27 10:15:00,163.67,163.73,163.56,163.58,12929.0,160.2049,160.2636,160.0972,160.1168,12929.0
2024-02-27 10:20:00,163.58,163.65,163.52,163.53,13893.0,160.1168,160.1853,160.058,160.0678,13893.0
2024-02-27 10:25:00,163.54,163.59,163.51,163.57,11026.0,160.0776,160.1266,160.0483,160.107,11026.0
2024-02-27 10:30:00,163.59,163.62,163.47,163.53,10933.0,160.1266,160.1559,160.0091,160.0678,10933.0
2024-02-27 10:35:00,163.53,163.53,163.29,163.3,18087.0,160.0678,160.0678,159.8329,159.8427,18087.0
2024-02-27 10:40:00,163.28,163.31,163.15,163.25,23360.0,159.8231,159.8525,159.6959,159.7938,23360.0
2024-02-27 10:45:00,163.23,163.31,163.22,163.24,14798.0,159.7742,159.8525,159.7644,159.784,14798.0
2024-02-27 10:50:00,163.27,163.33,163.16,163.3,19501.0,159.8133,159.8721,159.7057,159.8427,19501.0
2024-02-27 10:55:00,163.31,163.31,163.16,163.18,19193.0,159.8525,159.8525,159.7057,159.7252,19193.0
2024-02-27 11:00:00,163.18,163.21,163.11,163.13,12265.0,159.7252,159.7546,159.6567,159.6763,12265.0
2024-02-27 11:05:00,163.13,163.19,163.07,163.13,13455.0,159.6763,159.735,159.6176,159.6763,13455.0
2024-02-27 11:10:00,163.13,163.21,163.11,163.18,12393.0,159.6763,159.7546,159.6567,159.7252,12393.0
2024-02-27 11:15:00,163.17,163.2,163.08,163.13,23388.0,159.7155,159.7448,159.6274,159.6763,23388.0
2024-02-27 11:20:00,163.14,163.14,162.98,163.02,16102.0,159.6861,159.6861,159.5295,159.5686,16102.0
2024-02-27 11:25:00,163.01,163.11,162.99,162.99,11055.0,159.5588,159.6567,159.5393,159.5393,11055.0
2024-02-27 11:30:00,163.0,163.09,162.97,163.08,15558.0,159.5491,159.6371,159.5197,159.6274,15558.0
2024-02-27 11:35:00,163.09,163.11,162.96,162.97,16408.0,159.6371,159.6567,159.5099,159.5197,16408.0
2024-02-27 11:40:00,162.97,163.29,162.96,163.29,32517.0,159.5197,159.8329,159.5099,159.8329,32517.0
2024-02-27 11:45:00,163.28,163.38,163.28,163.37,18393.0,159.8231,159.921,159.8231,159.9112,18393.0
2024-02-27 11:50:00,163.38,163.47,163.38,163.47,13030.0,159.921,160.0091,159.921,160.0091,13030.0
2024-02-27 11:55:00,163.48,163.51,163.41,163.46,8729.0,160.0189,160.0483,159.9504,159.9993,8729.0
2024-02-27 12:00:00,163.47,163.59,163.47,163.57,14830.0,160.0091,160.1266,160.0091,160.107,14830.0
2024-02-27 12:05:00,163.56,163.58,163.42,163.46,21139.0,160.0972,160.1168,159.9602,159.9993,21139.0
2024-02-27 12:10:00,163.45,163.5,163.41,163.45,17891.0,159.9895,160.0385,159.9504,159.9895,17891.0
2024-02-27 12:15:00,163.47,163.47,163.42,163.44,10241.0,160.0091,160.0091,159.9602,159.9797,10241.0
2024-02-27 12:20:00,163.43,163.44,163.34,163.42,13312.0,159.97,159.9797,159.8819,159.9602,13312.0
2024-02-27 12:25:00,163.42,163.45,163.36,163.36,17532.0,159.9602,159.9895,159.9014,159.9014,17532.0
2024-02-27 12:30:00,163.37,163.37,163.26,163.3,12202.0,159.9112,159.9112,159.8035,159.8427,12202.0
2024-02-27 12:35:00,163.3,163.33,163.25,163.25,10561.0,159.8427,159.8721,159.7938,159.7938,10561.0
2024-02-27 12:40:00,163.24,163.31,163.21,163.31,8215.0,159.784,159.8525,159.7546,159.8525,8215.0
2024-02-27 12:45:00,163.33,163.38,163.29,163.37,10293.0,159.8721,159.921,159.8329,159.9112,10293.0
2024-02-27 12:50:00,163.36,163.41,163.35,163.38,11924.0,159.9014,159.9504,159.8916,159.921,11924.0
2024-02-27 12:55:00,163.37,163.43,163.36,163.39,16808.0,159.9112,159.97,159.9014,159.9308,16808.0
2024-02-27 13:00:00,163.38,163.5,163.31,163.44,25726.0,159.921,160.0385,159.8525,159.9797,25726.0
2024-02-27 13:05:00,163.44,163.5,163.42,163.46,9191.0,159.9797,160.0385,159.9602,159.9993,9191.0
2024-02-27 13:10:00,163.46,163.48,163.44,163.44,5383.0,159.9993,160.0189,159.9797,159.9797,5383.0
2024-02-27 13:15:00,163.45,163.47,163.42,163.43,8619.0,159.9895,160.0091,159.9602,159.97,8619.0
2024-02-27 13:20:00,163.44,163.5,163.38,163.48,14858.0,159.9797,160.0385,159.921,160.0189,14858.0
2024-02-27 13:25:00,163.49,163.51,163.44,163.5,7665.0,160.0287,160.0483,159.9797,160.0385,7665.0
2024-02-27 13:30:00,163.5,163.5,163.45,163.48,10487.0,160.0385,160.0385,159.9895,160.0189,10487.0
2024-02-27 13:35:00,163.5,163.52,163.45,163.5,12430.0,160.0385,160.058,159.9895,160.0385,12430.0
2024-02-27 13:40:00,163.5,163.56,163.45,163.53,8571.0,160.0385,160.0972,159.9895,160.0678,8571.0
2024-02-27 13:45:00,163.56,163.74,163.56,163.69,9419.0,160.0972,160.2734,160.0972,160.2244,9419.0
2024-02-27 13:50:00,163.7,163.78,163.69,163.74,12555.0,160.2342,160.3125,160.2244,160.2734,12555.0
2024-02-27 13:55:00,163.75,163.8,163.71,163.77,12741.0,160.2832,160.3321,160.244,160.3028,12741.0
2024-02-27 14:00:00,163.8,163.86,163.79,163.86,10740.0,160.3321,160.3908,160.3223,160.3908,10740.0
2024-02-27 14:05:00,163.85,163.87,163.78,163.84,10265.0,160.3811,160.4006,160.3125,160.3713,10265.0
2024-02-27 14:10:00,163.84,163.84,163.72,163.78,7348.0,160.3713,160.3713,160.2538,160.3125,7348.0
2024-02-27 14:15:00,163.78,163.88,163.78,163.82,9149.0,160.3125,160.4104,160.3125,160.3517,9149.0
2024-02-27 14:20:00,163.79,163.8,163.75,163.76,8756.0,160.3223,160.3321,160.2832,160.293,8756.0
2024-02-27 14:25:00,163.77,163.82,163.72,163.82,9481.0,160.3028,160.3517,160.2538,160.3517,9481.0
2024-02-27 14:30:00,163.82,163.88,163.81,163.85,13639.0,160.3517,160.4104,160.3419,160.3811,13639.0
2024-02-27 14:35:00,163.86,163.95,163.85,163.86,12826.0,160.3908,160.4789,160.3811,160.3908,12826.0
2024-02-27 14:40:00,163.86,163.91,163.84,163.89,8378.0,160.3908,160.4398,160.3713,160.4202,8378.0
2024-02-27 14:45:00,163.89,163.98,163.88,163.93,17177.0,160.4202,160.5083,160.4104,160.4594,17177.0
2024-02-27 14:50:00,163.92,164.12,163.91,164.12,17457.0,160.4496,160.6453,160.4398,160.6453,17457.0
2024-02-27 14:55:00,164.13,164.17,164.12,164.16,13503.0,160.6551,160.6943,160.6453,160.6845,13503.0
2024-02-27 15:00:00,164.19,164.25,164.15,164.22,19534.0,160.7139,160.7726,160.6747,160.7432,19534.0
2024-02-27 15:05:00,164.22,164.3,164.2,164.26,22013.0,160.7432,160.8215,160.7236,160.7824,22013.0
2024-02-27 15:10:00,164.25,164.3,164.2,164.29,11161.0,160.7726,160.8215,160.7236,160.8117,11161.0
2024-02-27 15:15:00,164.3,164.3,164.06,164.1,32193.0,160.8215,160.8215,160.5866,160.6258,32193.0
2024-02-27 15:20:00,164.1,164.24,164.08,164.24,14855.0,160.6258,160.7628,160.6062,160.7628,14855.0
2024-02-27 15:25:00,164.24,164.24,164.16,164.2,23615.0,160.7628,160.7628,160.6845,160.7236,23615.0
2024-02-27 15:30:00,164.2,164.2,164.11,164.13,24970.0,160.7236,160.7236,160.6356,160.6551,24970.0
2024-02-27 15:35:00,164.13,164.28,164.13,164.25,27997.0,160.6551,160.802,160.6551,160.7726,27997.0
2024-02-27 15:40:00,164.24,164.28,164.2,164.23,31748.0,160.7628,160.802,160.7236,160.753,31748.0
2024-02-27 15:45:00,164.21,164.23,164.08,164.23,49203.0,160.7334,160.753,160.6062,160.753,49203.0
2024-02-27 15:50:00,164.2,164.35,164.04,164.34,65931.0,160.7236,160.8705,160.567,160.8607,65931.0
2024-02-27 15:55:00,164.34,164.67,164.33,164.66,237768.0,160.8607,161.1837,160.8509,161.1739,237768.0
2024-02-28 09:30:00,164.21,164.52,164.03,164.48,54627.0,160.7334,161.0369,160.5572,160.9977,54627.0
2024-02-28 09:35:00,164.47,164.57,164.35,164.5,19385.0,160.9879,161.0858,160.8705,161.0173,19385.0
2024-02-28 09:40:00,164.48,164.52,164.4,164.44,13036.0,160.9977,161.0369,160.9194,160.9586,13036.0
2024-02-28 09:45:00,164.46,164.5,164.3,164.36,20090.0,160.9781,161.0173,160.8215,160.8803,20090.0
2024-02-28 09:50:00,164.33,164.4,164.05,164.22,15021.0,160.8509,160.9194,160.5768,160.7432,15021.0
2024-02-28 09:55:00,164.22,164.22,164.03,164.16,16721.0,160.7432,160.7432,160.5572,160.6845,16721.0
2024-02-28 10:00:00,164.16,164.39,164.13,164.19,20122.0,160.6845,160.9096,160.6551,160.7139,20122.0
2024-02-28 10:05:00,164.16,164.26,164.07,164.13,17252.0,160.6845,160.7824,160.5964,160.6551,17252.0
2024-02-28 10:10:00,164.15,164.2,164.11,164.16,17546.0,160.6747,160.7236,160.6356,160.6845,17546.0
2024-02-28 10:15:00,164.16,164.24,164.07,164.14,20365.0,160.6845,160.7628,160.5964,160.6649,20365.0
2024-02-28 10:20:00,164.13,164.15,164.03,164.12,19399.0,160.6551,160.6747,160.5572,160.6453,19399.0
2024-02-28 10:25:00,164.13,164.13,163.94,164.07,17756.0,160.6551,160.6551,160.4692,160.5964,17756.0
2024-02-28 10:30:00,164.08,164.1,163.94,164.01,17484.0,160.6062,160.6258,160.4692,160.5377,17484.0
2024-02-28 10:35:00,164.03,164.09,163.95,164.05,20598.0,160.5572,160.616,160.4789,160.5768,20598.0
2024-02-28 10:40:00,164.06,164.12,164.05,164.11,15018.0,160.5866,160.6453,160.5768,160.6356,15018.0
2024-02-28 10:45:00,164.1,164.25,164.06,164.24,21267.0,160.6258,160.7726,160.5866,160.7628,21267.0
2024-02-28 10:50:00,164.24,164.28,163.91,163.94,20776.0,160.7628,160.802,160.4398,160.4692,20776.0
2024-02-28 10:55:00,163.91,164.0,163.83,163.9,19065.0,160.4398,160.5279,160.3615,160.43,19065.0
2024-02-28 11:00:00,163.92,163.95,163.68,163.78,21353.0,160.4496,160.4789,160.2147,160.3125,21353.0
2024-02-28 11:05:00,163.79,163.84,163.64,163.64,11741.0,160.3223,160.3713,160.1755,160.1755,11741.0
2024-02-28 11:10:00,163.61,163.66,163.56,163.56,14692.0,160.1461,160.1951,160.0972,160.0972,14692.0
2024-02-28 11:15:00,163.55,163.6,163.49,163.55,12483.0,160.0874,160.1364,160.0287,160.0874,12483.0
2024-02-28 11:20:00,163.56,163.58,163.4,163.42,17462.0,160.0972,160.1168,159.9406,159.9602,17462.0
2024-02-28 11:25:00,163.42,163.42,163.25,163.32,21695.0,159.9602,159.9602,159.7938,159.8623,21695.0
2024-02-28 11:30:00,163.34,163.36,163.16,163.26,16997.0,159.8819,159.9014,159.7057,159.8035,16997.0
2024-02-28 11:35:00,163.27,163.53,163.26,163.53,21282.0,159.8133,160.0678,159.8035,160.0678,21282.0
2024-02-28 11:40:00,163.53,163.64,163.5,163.61,22833.0,160.0678,160.1755,160.0385,160.1461,22833.0
2024-02-28 11:45:00,163.61,163.72,163.61,163.66,21806.0,160.1461,160.2538,160.1461,160.1951,21806.0
2024-02-28 11:50:00,163.66,163.69,163.54,163.56,17075.0,160.1951,160.2244,160.0776,160.0972,17075.0
2024-02-28 11:55:00,163.56,163.71,163.56,163.71,19348.0,160.0972,160.244,160.0972,160.244,19348.0
2024-02-28 12:00:00,163.71,163.99,163.7,163.98,17251.0,160.244,160.5181,160.2342,160.5083,17251.0
2024-02-28 12:05:00,163.98,163.98,163.87,163.9,13196.0,160.5083,160.5083,160.4006,160.43,13196.0
2024-02-28 12:10:00,163.9,163.94,163.84,163.86,9842.0,160.43,160.4692,160.3713,160.3908,9842.0
2024-02-28 12:15:00,163.83,163.91,163.81,163.88,9434.0,160.3615,160.4398,160.3419,160.4104,9434.0
2024-02-28 12:20:00,163.86,163.91,163.81,163.82,10925.0,160.3908,160.4398,160.3419,160.3517,10925.0
2024-02-28 12:25:00,163.85,163.86,163.77,163.78,8348.0,160.3811,160.3908,160.3028,160.3125,8348.0
2024-02-28 12:30:00,163.75,163.85,163.67,163.75,10221.0,160.2832,160.3811,160.2049,160.2832,10221.0
2024-02-28 12:35:00,163.73,163.73,163.62,163.62,6900.0,160.2636,160.2636,160.1559,160.1559,6900.0
2024-02-28 12:40:00,163.64,163.72,163.61,163.68,10898.0,160.1755,160.2538,160.1461,160.2147,10898.0
2024-02-28 12:45:00,163.68,163.75,163.67,163.72,10807.0,160.2147,160.2832,160.2049,160.2538,10807.0
2024-02-28 12:50:00,163.73,163.78,163.68,163.72,9312.0,160.2636,160.3125,160.2147,160.2538,9312.0
2024-02-28 12:55:00,163.75,163.78,163.74,163.75,11513.0,160.2832,160.3125,160.2734,160.2832,11513.0
2024-02-28 13:00:00,163.75,163.77,163.67,163.68,10480.0,160.2832,160.3028,160.2049,160.2147,10480.0
2024-02-28 13:05:00,163.68,163.71,163.55,163.64,13650.0,160.2147,160.244,160.0874,160.1755,13650.0
2024-02-28 13:10:00,163.64,163.67,163.62,163.62,10747.0,160.1755,160.2049,160.1559,160.1559,10747.0
2024-02-28 13:15:00,163.65,163.68,163.59,163.67,10682.0,160.1853,160.2147,160.1266,160.2049,10682.0
2024-02-28 13:20:00,163.67,163.73,163.62,163.72,10170.0,160.2049,160.2636,160.1559,160.2538,10170.0
2024-02-28 13:25:00,163.72,163.76,163.67,163.68,10885.0,160.2538,160.293,160.2049,160.2147,10885.0
2024-02-28 13:30:00,163.69,163.8,163.69,163.76,12880.0,160.2244,160.3321,160.2244,160.293,12880.0
2024-02-28 13:35:00,163.78,163.86,163.75,163.86,10355.0,160.3125,160.3908,160.2832,160.3908,10355.0
2024-02-28 13:40:00,163.86,163.87,163.78,163.78,11375.0,160.3908,160.4006,160.3125,160.3125,11375.0
2024-02-28 13:45:00,163.79,163.81,163.72,163.74,8856.0,160.3223,160.3419,160.2538,160.2734,8856.0
2024-02-28 13:50:00,163.73,163.82,163.69,163.81,13326.0,160.2636,160.3517,160.2244,160.3419,13326.0
2024-02-28 13:55:00,163.82,163.83,163.77,163.82,7031.0,160.3517,160.3615,160.3028,160.3517,7031.0
2024-02-28 14:00:00,163.82,163.89,163.77,163.79,17181.0,160.3517,160.4202,160.3028,160.3223,17181.0
2024-02-28 14:05:00,163.79,163.79,163.69,163.71,34257.0,160.3223,160.3223,160.2244,160.244,34257.0
2024-02-28 14:10:00,163.7,163.7,163.46,163.53,18659.0,160.2342,160.2342,159.9993,160.0678,18659.0
2024-02-28 14:15:00,163.53,163.53,163.42,163.46,19010.0,160.0678,160.0678,159.9602,159.9993,19010.0
2024-02-28 14:20:00,163.47,163.6,163.46,163.59,13881.0,160.0091,160.1364,159.9993,160.1266,13881.0
2024-02-28 14:25:00,163.57,163.58,163.5,163.51,15293.0,160.107,160.1168,160.0385,160.0483,15293.0
2024-02-28 14:30:00,163.51,163.51,163.38,163.4,20324.0,160.0483,160.0483,159.921,159.9406,20324.0
2024-02-28 14:35:00,163.39,163.55,163.36,163.51,36118.0,159.9308,160.0874,159.9014,160.0483,36118.0
2024-02-28 14:40:00,163.5,163.51,163.34,163.44,12360.0,160.0385,160.0483,159.8819,159.9797,12360.0
2024-02-28 14:45:00,163.46,163.56,163.43,163.52,15247.0,159.9993,160.0972,159.97,160.058,15247.0
2024-02-28 14:50:00,163.52,163.54,163.46,163.48,19242.0,160.058,160.0776,159.9993,160.0189,19242.0
2024-02-28 14:55:00,163.48,163.49,163.41,163.41,13758.0,160.0189,160.0287,159.9504,159.9504,13758.0
2024-02-28 15:00:00,163.42,163.48,163.36,163.44,15258.0,159.9602,160.0189,159.9014,159.9797,15258.0
2024-02-28 15:05:00,163.43,163.46,163.31,163.36,16698.0,159.97,159.9993,159.8525,159.9014,16698.0
2024-02-28 15:10:00,163.36,163.41,163.33,163.35,18963.0,159.9014,159.9504,159.8721,159.8916,18963.0
2024-02-28 15:15:00,163.35,163.54,163.35,163.53,20595.0,159.8916,160.0776,159.8916,160.0678,20595.0
2024-02-28 15:20:00,163.53,163.54,163.46,163.52,25248.0,160.0678,160.0776,159.9993,160.058,25248.0
2024-02-28 15:25:00,163.53,163.61,163.53,163.61,34024.0,160.0678,160.1461,160.0678,160.1461,34024.0
2024-02-28 15:30:00,163.6,163.76,163.54,163.72,35504.0,160.1364,160.293,160.0776,160.2538,35504.0
2024-02-28 15:35:00,163.72,163.77,163.65,163.72,42301.0,160.2538,160.3028,160.1853,160.2538,42301.0
2024-02-28 15:40:00,163.72,163.75,163.63,163.75,32722.0,160.2538,160.2832,160.1657,160.2832,32722.0
2024-02-28 15:45:00,163.75,163.82,163.74,163.79,52256.0,160.2832,160.3517,160.2734,160.3223,52256.0
2024-02-28 15:50:00,163.78,163.87,163.63,163.73,110573.0,160.3125,160.4006,160.1657,160.2636,110573.0
2024-02-28 15:55:00,163.76,163.94,163.61,163.81,260865.0,160.293,160.4692,160.1461,160.3419,260865.0
2024-02-29 09:30:00,164.43,164.5,162.95,163.09,69137.0,161.5894,161.6582,160.135,160.2726,69137.0
2024-02-29 09:35:00,163.09,163.13,162.73,162.87,34850.0,160.2726,160.3119,159.9188,160.0564,34850.0
2024-02-29 09:40:00,162.92,163.55,162.9,163.27,33233.0,160.1055,160.7246,160.0859,160.4495,33233.0
2024-02-29 09:45:00,163.26,163.31,163.09,163.17,20905.0,160.4396,160.4888,160.2726,160.3512,20905.0
2024-02-29 09:50:00,163.18,163.27,163.02,163.07,17526.0,160.361,160.4495,160.2038,160.2529,17526.0
2024-02-29 09:55:00,163.06,163.35,163.04,163.32,13834.0,160.2431,160.5281,160.2234,160.4986,13834.0
2024-02-29 10:00:00,163.3,163.37,163.26,163.3,17678.0,160.4789,160.5477,160.4396,160.4789,17678.0
2024-02-29 10:05:00,163.32,163.49,163.22,163.34,13051.0,160.4986,160.6657,160.4003,160.5183,13051.0
2024-02-29 10:10:00,163.36,163.37,163.17,163.24,14291.0,160.5379,160.5477,160.3512,160.42,14291.0
2024-02-29 10:15:00,163.23,163.26,163.06,163.06,14812.0,160.4102,160.4396,160.2431,160.2431,14812.0
2024-02-29 10:20:00,163.07,163.11,162.86,162.97,28095.0,160.2529,160.2922,160.0465,160.1546,28095.0
2024-02-29 10:25:00,162.99,163.01,162.85,162.94,19350.0,160.1743,160.194,160.0367,160.1252,19350.0
2024-02-29 10:30:00,162.94,162.97,162.75,162.75,18311.0,160.1252,160.1546,159.9384,159.9384,18311.0
2024-02-29 10:35:00,162.81,163.0,162.8,162.85,22117.0,159.9974,160.1841,159.9876,160.0367,22117.0
2024-02-29 10:40:00,162.83,162.94,162.81,162.85,17290.0,160.0171,160.1252,159.9974,160.0367,17290.0
2024-02-29 10:45:00,162.85,162.99,162.78,162.97,20098.0,160.0367,160.1743,159.9679,160.1546,20098.0
2024-02-29 10:50:00,162.99,163.0,162.86,162.9,22114.0,160.1743,160.1841,160.0465,160.0859,22114.0
2024-02-29 10:55:00,162.89,163.03,162.88,163.0,28098.0,160.076,160.2136,160.0662,160.1841,28098.0
2024-02-29 11:00:00,163.02,163.32,162.99,163.15,36282.0,160.2038,160.4986,160.1743,160.3315,36282.0
2024-02-29 11:05:00,163.14,163.3,163.08,163.21,20711.0,160.3217,160.4789,160.2627,160.3905,20711.0
2024-02-29 11:10:00,163.23,163.3,163.14,163.16,19707.0,160.4102,160.4789,160.3217,160.3414,19707.0
2024-02-29 11:15:00,163.12,163.2,163.08,163.1,14525.0,160.3021,160.3807,160.2627,160.2824,14525.0
2024-02-29 11:20:00,163.09,163.23,163.09,163.15,13232.0,160.2726,160.4102,160.2726,160.3315,13232.0
2024-02-29 11:25:00,163.15,163.34,163.13,163.31,16652.0,160.3315,160.5183,160.3119,160.4888,16652.0
2024-02-29 11:30:00,163.32,163.33,162.99,163.0,35478.0,160.4986,160.5084,160.1743,160.1841,35478.0
2024-02-29 11:35:00,163.01,163.08,162.9,163.01,17819.0,160.194,160.2627,160.0859,160.194,17819.0
2024-02-29 11:40:00,162.99,163.04,162.9,162.99,15223.0,160.1743,160.2234,160.0859,160.1743,15223.0
2024-02-29 11:45:00,162.97,163.07,162.94,163.02,13620.0,160.1546,160.2529,160.1252,160.2038,13620.0
2024-02-29 11:50:00,163.03,163.06,162.98,163.02,14349.0,160.2136,160.2431,160.1645,160.2038,14349.0
2024-02-29 11:55:00,163.03,163.13,162.97,163.0,15803.0,160.2136,160.3119,160.1546,160.1841,15803.0
2024-02-29 12:00:00,163.0,163.11,162.94,163.09,12365.0,160.1841,160.2922,160.1252,160.2726,12365.0
2024-02-29 12:05:00,163.07,163.09,162.98,163.02,12169.0,160.2529,160.2726,160.1645,160.2038,12169.0
2024-02-29 12:10:00,163.06,163.14,163.03,163.12,12489.0,160.2431,160.3217,160.2136,160.3021,12489.0
2024-02-29 12:15:00,163.12,163.22,163.09,163.09,8945.0,160.3021,160.4003,160.2726,160.2726,8945.0
2024-02-29 12:20:00,163.08,163.1,162.91,162.98,9811.0,160.2627,160.2824,160.0957,160.1645,9811.0
2024-02-29 12:25:00,162.99,163.04,162.92,162.95,12239.0,160.1743,160.2234,160.1055,160.135,12239.0
2024-02-29 12:30:00,162.96,163.02,162.9,162.93,16091.0,160.1448,160.2038,160.0859,160.1153,16091.0
2024-02-29 12:35:00,162.97,162.97,162.89,162.9,10712.0,160.1546,160.1546,160.076,160.0859,10712.0
2024-02-29 12:40:00,162.92,162.94,162.8,162.8,14050.0,160.1055,160.1252,159.9876,159.9876,14050.0
2024-02-29 12:45:00,162.79,162.9,162.72,162.86,17084.0,159.9778,160.0859,159.909,160.0465,17084.0
2024-02-29 12:50:00,162.87,162.96,162.84,162.94,13092.0,160.0564,160.1448,160.0269,160.1252,13092.0
2024-02-29 12:55:00,162.92,163.02,162.92,162.96,10646.0,160.1055,160.2038,160.1055,160.1448,10646.0
2024-02-29 13:00:00,162.98,163.08,162.94,163.0,11527.0,160.1645,160.2627,160.1252,160.1841,11527.0
2024-02-29 13:05:00,163.0,163.0,162.88,162.88,9611.0,160.1841,160.1841,160.0662,160.0662,9611.0
2024-02-29 13:10:00,162.9,162.95,162.85,162.93,10516.0,160.0859,160.135,160.0367,160.1153,10516.0
2024-02-29 13:15:00,162.94,163.03,162.93,163.03,10811.0,160.1252,160.2136,160.1153,160.2136,10811.0
2024-02-29 13:20:00,163.02,163.06,162.9,162.96,11846.0,160.2038,160.2431,160.0859,160.1448,11846.0
2024-02-29 13:25:00,162.96,163.09,162.96,163.06,9539.0,160.1448,160.2726,160.1448,160.2431,9539.0
2024-02-29 13:30:00,163.07,163.08,162.98,163.02,12687.0,160.2529,160.2627,160.1645,160.2038,12687.0
2024-02-29 13:35:00,163.03,163.06,162.92,162.97,9567.0,160.2136,160.2431,160.1055,160.1546,9567.0
2024-02-29 13:40:00,162.96,162.99,162.92,162.96,9903.0,160.1448,160.1743,160.1055,160.1448,9903.0
2024-02-29 13:45:00,162.98,163.02,162.94,162.94,9905.0,160.1645,160.2038,160.1252,160.1252,9905.0
2024-02-29 13:50:00,162.92,163.08,162.92,163.05,8722.0,160.1055,160.2627,160.1055,160.2333,8722.0
2024-02-29 13:55:00,163.05,163.05,162.96,162.99,9916.0,160.2333,160.2333,160.1448,160.1743,9916.0
2024-02-29 14:00:00,162.94,162.98,162.91,162.92,10376.0,160.1252,160.1645,160.0957,160.1055,10376.0
2024-02-29 14:05:00,162.91,162.91,162.81,162.84,11857.0,160.0957,160.0957,159.9974,160.0269,11857.0
2024-02-29 14:10:00,162.83,162.86,162.76,162.86,8012.0,160.0171,160.0465,159.9483,160.0465,8012.0
2024-02-29 14:15:00,162.87,162.92,162.84,162.88,11875.0,160.0564,160.1055,160.0269,160.0662,11875.0
2024-02-29 14:20:00,162.88,162.91,162.85,162.85,13468.0,160.0662,160.0957,160.0367,160.0367,13468.0
2024-02-29 14:25:00,162.83,162.86,162.78,162.85,12448.0,160.0171,160.0465,159.9679,160.0367,12448.0
2024-02-29 14:30:00,162.84,162.86,162.65,162.68,18506.0,160.0269,160.0465,159.8402,159.8697,18506.0
2024-02-29 14:35:00,162.69,162.7,162.62,162.65,12695.0,159.8795,159.8893,159.8107,159.8402,12695.0
2024-02-29 14:40:00,162.64,162.64,162.54,162.59,18195.0,159.8303,159.8303,159.7321,159.7812,18195.0
2024-02-29 14:45:00,162.57,162.57,162.45,162.56,18491.0,159.7616,159.7616,159.6436,159.7517,18491.0
2024-02-29 14:50:00,162.59,162.6,162.46,162.49,13630.0,159.7812,159.791,159.6535,159.6829,13630.0
2024-02-29 14:55:00,162.5,162.64,162.47,162.63,15012.0,159.6928,159.8303,159.6633,159.8205,15012.0
2024-02-29 15:00:00,162.64,162.64,162.55,162.57,17216.0,159.8303,159.8303,159.7419,159.7616,17216.0
2024-02-29 15:05:00,162.57,162.65,162.55,162.59,20732.0,159.7616,159.8402,159.7419,159.7812,20732.0
2024-02-29 15:10:00,162.58,162.65,162.54,162.57,17657.0,159.7714,159.8402,159.7321,159.7616,17657.0
2024-02-29 15:15:00,162.58,162.61,162.54,162.54,18859.0,159.7714,159.8009,159.7321,159.7321,18859.0
2024-02-29 15:20:00,162.55,162.67,162.55,162.67,19992.0,159.7419,159.8598,159.7419,159.8598,19992.0
2024-02-29 15:25:00,162.67,162.73,162.64,162.7,29630.0,159.8598,159.9188,159.8303,159.8893,29630.0
2024-02-29 15:30:00,162.71,162.91,162.71,162.9,41106.0,159.8991,160.0957,159.8991,160.0859,41106.0
2024-02-29 15:35:00,162.9,162.92,162.79,162.86,34041.0,160.0859,160.1055,159.9778,160.0465,34041.0
2024-02-29 15:40:00,162.86,162.91,162.75,162.88,47990.0,160.0465,160.0957,159.9384,160.0662,47990.0
2024-02-29 15:45:00,162.89,163.01,162.84,162.98,44891.0,160.076,160.194,160.0269,160.1645,44891.0
2024-02-29 15:50:00,163.32,163.39,162.86,162.99,110160.0,160.4986,160.5674,160.0465,160.1743,110160.0
2024-02-29 15:55:00,162.99,163.45,162.99,163.29,437791.0,160.1743,160.6263,160.1743,160.4691,437791.0
2024-03-01 09:30:00,162.84,162.84,162.02,162.59,52350.0,160.0269,160.0269,159.2211,159.7812,52350.0
2024-03-01 09:35:00,162.58,162.96,162.54,162.75,20420.0,159.7714,160.1448,159.7321,159.9384,20420.0
2024-03-01 09:40:00,162.81,162.81,162.54,162.67,19141.0,159.9974,159.9974,159.7321,159.8598,19141.0
2024-03-01 09:45:00,162.66,162.73,162.59,162.66,13368.0,159.85,159.9188,159.7812,159.85,13368.0
2024-03-01 09:50:00,162.66,162.72,162.55,162.58,18667.0,159.85,159.909,159.7419,159.7714,18667.0
2024-03-01 09:55:00,162.58,162.62,162.4,162.57,25342.0,159.7714,159.8107,159.5945,159.7616,25342.0
2024-03-01 10:00:00,162.56,162.67,162.37,162.37,28860.0,159.7517,159.8598,159.565,159.565,28860.0
2024-03-01 10:05:00,162.36,162.48,162.2,162.21,31039.0,159.5552,159.6731,159.3979,159.4078,31039.0
2024-03-01 10:10:00,162.21,162.38,162.19,162.27,32564.0,159.4078,159.5748,159.3881,159.4667,32564.0
2024-03-01 10:15:00,162.27,162.46,162.27,162.43,31010.0,159.4667,159.6535,159.4667,159.624,31010.0
2024-03-01 10:20:00,162.44,162.55,162.39,162.55,24066.0,159.6338,159.7419,159.5847,159.7419,24066.0
2024-03-01 10:25:00,162.56,162.6,162.47,162.56,26512.0,159.7517,159.791,159.6633,159.7517,26512.0
2024-03-01 10:30:00,162.58,162.64,162.54,162.61,24690.0,159.7714,159.8303,159.7321,159.8009,24690.0
2024-03-01 10:35:00,162.59,162.69,162.58,162.66,15368.0,159.7812,159.8795,159.7714,159.85,15368.0
2024-03-01 10:40:00,162.66,162.78,162.57,162.67,21023.0,159.85,159.9679,159.7616,159.8598,21023.0
2024-03-01 10:45:00,162.68,162.78,162.66,162.76,27319.0,159.8697,159.9679,159.85,159.9483,27319.0
2024-03-01 10:50:00,162.8,162.91,162.75,162.8,19986.0,159.9876,160.0957,159.9384,159.9876,19986.0
2024-03-01 10:55:00,162.8,162.83,162.72,162.77,22486.0,159.9876,160.0171,159.909,159.9581,22486.0
2024-03-01 11:00:00,162.78,162.84,162.67,162.73,21801.0,159.9679,160.0269,159.8598,159.9188,21801.0
2024-03-01 11:05:00,162.73,162.92,162.73,162.78,13854.0,159.9188,160.1055,159.9188,159.9679,13854.0
2024-03-01 11:10:00,162.78,162.87,162.7,162.74,23743.0,159.9679,160.0564,159.8893,159.9286,23743.0
2024-03-01 11:15:00,162.74,162.88,162.72,162.88,14910.0,159.9286,160.0662,159.909,160.0662,14910.0
2024-03-01 11:20:00,162.87,162.92,162.8,162.84,25652.0,160.0564,160.1055,159.9876,160.0269,25652.0
2024-03-01 11:25:00,162.85,162.86,162.8,162.81,14822.0,160.0367,160.0465,159.9876,159.9974,14822.0
2024-03-01 11:30:00,162.83,162.84,162.73,162.81,14990.0,160.0171,160.0269,159.9188,159.9974,14990.0
2024-03-01 11:35:00,162.82,163.0,162.79,162.89,16336.0,160.0072,160.1841,159.9778,160.076,16336.0
2024-03-01 11:40:00,162.9,163.12,162.9,163.02,13766.0,160.0859,160.3021,160.0859,160.2038,13766.0
2024-03-01 11:45:00,163.05,163.06,162.97,163.01,16254.0,160.2333,160.2431,160.1546,160.194,16254.0
2024-03-01 11:50:00,163.02,163.03,162.9,162.97,10180.0,160.2038,160.2136,160.0859,160.1546,10180.0
2024-03-01 11:55:00,162.97,163.05,162.88,162.93,18340.0,160.1546,160.2333,160.0662,160.1153,18340.0
2024-03-01 12:00:00,162.96,163.12,162.9,163.11,11940.0,160.1448,160.3021,160.0859,160.2922,11940.0
2024-03-01 12:05:00,163.11,163.2,163.08,163.11,12636.0,160.2922,160.3807,160.2627,160.2922,12636.0
2024-03-01 12:10:00,163.12,163.24,163.09,163.24,9647.0,160.3021,160.42,160.2726,160.42,9647.0
2024-03-01 12:15:00,163.22,163.33,163.19,163.33,13781.0,160.4003,160.5084,160.3708,160.5084,13781.0
2024-03-01 12:20:00,163.32,163.36,163.26,163.34,12286.0,160.4986,160.5379,160.4396,160.5183,12286.0
2024-03-01 12:25:00,163.33,163.35,163.21,163.21,9846.0,160.5084,160.5281,160.3905,160.3905,9846.0
2024-03-01 12:30:00,163.23,163.26,163.17,163.21,12659.0,160.4102,160.4396,160.3512,160.3905,12659.0
2024-03-01 12:35:00,163.21,163.26,163.2,163.23,13448.0,160.3905,160.4396,160.3807,160.4102,13448.0
2024-03-01 12:40:00,163.24,163.26,163.2,163.21,10771.0,160.42,160.4396,160.3807,160.3905,10771.0
2024-03-01 12:45:00,163.23,163.37,163.22,163.37,9817.0,160.4102,160.5477,160.4003,160.5477,9817.0
2024-03-01 12:50:00,163.37,163.4,163.33,163.38,9537.0,160.5477,160.5772,160.5084,160.5576,9537.0
2024-03-01 12:55:00,163.37,163.38,163.31,163.37,11594.0,160.5477,160.5576,160.4888,160.5477,11594.0
2024-03-01 13:00:00,163.36,163.36,163.27,163.32,9802.0,160.5379,160.5379,160.4495,160.4986,9802.0
2024-03-01 13:05:00,163.31,163.38,163.24,163.34,14303.0,160.4888,160.5576,160.42,160.5183,14303.0
2024-03-01 13:10:00,163.34,163.38,163.31,163.33,11302.0,160.5183,160.5576,160.4888,160.5084,11302.0
2024-03-01 13:15:00,163.32,163.36,163.3,163.34,9808.0,160.4986,160.5379,160.4789,160.5183,9808.0
2024-03-01 13:20:00,163.34,163.44,163.33,163.37,11409.0,160.5183,160.6165,160.5084,160.5477,11409.0
2024-03-01 13:25:00,163.37,163.49,163.37,163.42,11175.0,160.5477,160.6657,160.5477,160.5969,11175.0
2024-03-01 13:30:00,163.44,163.52,163.44,163.5,10912.0,160.6165,160.6951,160.6165,160.6755,10912.0
2024-03-01 13:35:00,163.5,163.5,163.37,163.44,10470.0,160.6755,160.6755,160.5477,160.6165,10470.0
2024-03-01 13:40:00,163.45,163.47,163.42,163.44,12517.0,160.6263,160.646,160.5969,160.6165,12517.0
2024-03-01 13:45:00,163.44,163.44,163.38,163.39,10870.0,160.6165,160.6165,160.5576,160.5674,10870.0
2024-03-01 13:50:00,163.41,163.42,163.37,163.41,9184.0,160.587,160.5969,160.5477,160.587,9184.0
2024-03-01 13:55:00,163.42,163.48,163.4,163.42,17108.0,160.5969,160.6558,160.5772,160.5969,17108.0
2024-03-01 14:00:00,163.44,163.53,163.43,163.49,15225.0,160.6165,160.705,160.6067,160.6657,15225.0
2024-03-01 14:05:00,163.49,163.51,163.39,163.42,18092.0,160.6657,160.6853,160.5674,160.5969,18092.0
2024-03-01 14:10:00,163.42,163.57,163.42,163.53,19588.0,160.5969,160.7443,160.5969,160.705,19588.0
2024-03-01 14:15:00,163.53,163.55,163.43,163.45,20439.0,160.705,160.7246,160.6067,160.6263,20439.0
2024-03-01 14:20:00,163.45,163.54,163.44,163.52,16471.0,160.6263,160.7148,160.6165,160.6951,16471.0
2024-03-01 14:25:00,163.51,163.54,163.47,163.52,15111.0,160.6853,160.7148,160.646,160.6951,15111.0
2024-03-01 14:30:00,163.52,163.55,163.39,163.47,16646.0,160.6951,160.7246,160.5674,160.646,16646.0
2024-03-01 14:35:00,163.5,163.5,163.44,163.44,15991.0,160.6755,160.6755,160.6165,160.6165,15991.0
2024-03-01 14:40:00,163.45,163.51,163.45,163.49,20317.0,160.6263,160.6853,160.6263,160.6657,20317.0
2024-03-01 14:45:00,163.47,163.5,163.42,163.46,22416.0,160.646,160.6755,160.5969,160.6362,22416.0
2024-03-01 14:50:00,163.48,163.59,163.48,163.5,22874.0,160.6558,160.7639,160.6558,160.6755,22874.0
2024-03-01 14:55:00,163.5,163.59,163.47,163.52,25562.0,160.6755,160.7639,160.646,160.6951,25562.0
2024-03-01 15:00:00,163.53,163.53,163.4,163.46,21030.0,160.705,160.705,160.5772,160.6362,21030.0
2024-03-01 15:05:00,163.47,163.53,163.4,163.53,25846.0,160.646,160.705,160.5772,160.705,25846.0
2024-03-01 15:10:00,163.52,163.55,163.42,163.52,19665.0,160.6951,160.7246,160.5969,160.6951,19665.0
2024-03-01 15:15:00,163.52,163.54,163.47,163.5,35800.0,160.6951,160.7148,160.646,160.6755,35800.0
2024-03-01 15:20:00,163.49,163.61,163.48,163.54,24101.0,160.6657,160.7836,160.6558,160.7148,24101.0
2024-03-01 15:25:00,163.53,163.61,163.53,163.54,23466.0,160.705,160.7836,160.705,160.7148,23466.0
2024-03-01 15:30:00,163.55,163.6,163.47,163.5,33695.0,160.7246,160.7738,160.646,160.6755,33695.0
2024-03-01 15:35:00,163.49,163.76,163.49,163.74,32607.0,160.6657,160.931,160.6657,160.9113,32607.0
2024-03-01 15:40:00,163.73,163.73,163.59,163.59,40423.0,160.9015,160.9015,160.7639,160.7639,40423.0
2024-03-01 15:45:00,163.58,163.65,163.49,163.58,50457.0,160.7541,160.8229,160.6657,160.7541,50457.0
2024-03-01 15:50:00,163.56,163.6,163.38,163.39,73715.0,160.7344,160.7738,160.5576,160.5674,73715.0
2024-03-01 15:55:00,163.4,163.47,163.14,163.35,229278.0,160.5772,160.646,160.3217,160.5281,229278.0
2024-03-04 09:30:00,162.45,163.24,162.45,163.23,64278.0,159.6436,160.42,159.6436,160.4102,64278.0
2024-03-04 09:35:00,163.23,163.29,162.59,162.6,66636.0,160.4102,160.4691,159.7812,159.791,66636.0
2024-03-04 09:40:00,162.59,162.9,162.33,162.9,29909.0,159.7812,160.0859,159.5257,160.0859,29909.0
2024-03-04 09:45:00,162.95,163.36,162.86,163.22,56686.0,160.135,160.5379,160.0465,160.4003,56686.0
2024-03-04 09:50:00,163.25,163.36,163.1,163.24,30270.0,160.4298,160.5379,160.2824,160.42,30270.0
2024-03-04 09:55:00,163.26,163.46,163.26,163.42,36572.0,160.4396,160.6362,160.4396,160.5969,36572.0
2024-03-04 10:00:00,163.43,163.69,163.43,163.65,40872.0,160.6067,160.8622,160.6067,160.8229,40872.0
2024-03-04 10:05:00,163.65,163.79,163.42,163.46,43023.0,160.8229,160.9605,160.5969,160.6362,43023.0
2024-03-04 10:10:00,163.47,163.49,163.21,163.22,29078.0,160.646,160.6657,160.3905,160.4003,29078.0
2024-03-04 10:15:00,163.21,163.45,163.2,163.45,22292.0,160.3905,160.6263,160.3807,160.6263,22292.0
2024-03-04 10:20:00,163.43,163.44,163.23,163.34,23798.0,160.6067,160.6165,160.4102,160.5183,23798.0
2024-03-04 10:25:00,163.34,163.38,163.18,163.36,18459.0,160.5183,160.5576,160.361,160.5379,18459.0
2024-03-04 10:30:00,163.37,163.58,163.36,163.54,21626.0,160.5477,160.7541,160.5379,160.7148,21626.0
2024-03-04 10:35:00,163.51,163.52,163.23,163.23,26217.0,160.6853,160.6951,160.4102,160.4102,26217.0
2024-03-04 10:40:00,163.25,163.37,163.24,163.33,27268.0,160.4298,160.5477,160.42,160.5084,27268.0
2024-03-04 10:45:00,163.34,163.34,163.23,163.25,19368.0,160.5183,160.5183,160.4102,160.4298,19368.0
2024-03-04 10:50:00,163.25,163.36,163.23,163.29,21018.0,160.4298,160.5379,160.4102,160.4691,21018.0
2024-03-04 10:55:00,163.29,163.43,163.28,163.29,33797.0,160.4691,160.6067,160.4593,160.4691,33797.0
2024-03-04 11:00:00,163.28,163.31,163.22,163.23,26670.0,160.4593,160.4888,160.4003,160.4102,26670.0
2024-03-04 11:05:00,163.23,163.36,163.23,163.34,25127.0,160.4102,160.5379,160.4102,160.5183,25127.0
2024-03-04 11:10:00,163.36,163.36,163.23,163.35,19695.0,160.5379,160.5379,160.4102,160.5281,19695.0
2024-03-04 11:15:00,163.35,163.35,163.13,163.17,21496.0,160.5281,160.5281,160.3119,160.3512,21496.0
2024-03-04 11:20:00,163.18,163.26,163.09,163.14,42227.0,160.361,160.4396,160.2726,160.3217,42227.0
2024-03-04 11:25:00,163.12,163.19,162.98,162.99,18475.0,160.3021,160.3708,160.1645,160.1743,18475.0
2024-03-04 11:30:00,163.01,163.16,163.01,163.13,15683.0,160.194,160.3414,160.194,160.3119,15683.0
2024-03-04 11:35:00,163.12,163.23,163.1,163.1,15859.0,160.3021,160.4102,160.2824,160.2824,15859.0
2024-03-04 11:40:00,163.11,163.21,163.1,163.15,27244.0,160.2922,160.3905,160.2824,160.3315,27244.0
2024-03-04 11:45:00,163.14,163.24,163.11,163.17,32389.0,160.3217,160.42,160.2922,160.3512,32389.0
2024-03-04 11:50:00,163.16,163.33,163.16,163.29,22456.0,160.3414,160.5084,160.3414,160.4691,22456.0
2024-03-04 11:55:00,163.29,163.31,163.19,163.21,17560.0,160.4691,160.4888,160.3708,160.3905,17560.0
2024-03-04 12:00:00,163.22,163.32,163.17,163.18,14344.0,160.4003,160.4986,160.3512,160.361,14344.0
2024-03-04 12:05:00,163.2,163.21,163.16,163.2,11350.0,160.3807,160.3905,160.3414,160.3807,11350.0
2024-03-04 12:10:00,163.22,163.28,163.21,163.26,10642.0,160.4003,160.4593,160.3905,160.4396,10642.0
2024-03-04 12:15:00,163.25,163.41,163.21,163.39,13461.0,160.4298,160.587,160.3905,160.5674,13461.0
2024-03-04 12:20:00,163.38,163.45,163.36,163.43,14337.0,160.5576,160.6263,160.5379,160.6067,14337.0
2024-03-04 12:25:00,163.4,163.42,163.33,163.35,13904.0,160.5772,160.5969,160.5084,160.5281,13904.0
2024-03-04 12:30:00,163.35,163.37,163.31,163.36,9891.0,160.5281,160.5477,160.4888,160.5379,9891.0
2024-03-04 12:35:00,163.36,163.39,163.32,163.34,19939.0,160.5379,160.5674,160.4986,160.5183,19939.0
2024-03-04 12:40:00,163.33,163.35,163.23,163.25,18729.0,160.5084,160.5281,160.4102,160.4298,18729.0
2024-03-04 12:45:00,163.24,163.32,163.23,163.29,15109.0,160.42,160.4986,160.4102,160.4691,15109.0
2024-03-04 12:50:00,163.3,163.51,163.26,163.4,25926.0,160.4789,160.6853,160.4396,160.5772,25926.0
2024-03-04 12:55:00,163.4,163.49,163.36,163.44,13808.0,160.5772,160.6657,160.5379,160.6165,13808.0
2024-03-04 13:00:00,163.44,163.44,163.25,163.27,15263.0,160.6165,160.6165,160.4298,160.4495,15263.0
2024-03-04 13:05:00,163.28,163.37,163.25,163.32,18277.0,160.4593,160.5477,160.4298,160.4986,18277.0
2024-03-04 13:10:00,163.33,163.35,163.22,163.25,29264.0,160.5084,160.5281,160.4003,160.4298,29264.0
2024-03-04 13:15:00,163.23,163.25,163.11,163.14,23790.0,160.4102,160.4298,160.2922,160.3217,23790.0
2024-03-04 13:20:00,163.15,163.28,163.12,163.26,15288.0,160.3315,160.4593,160.3021,160.4396,15288.0
2024-03-04 13:25:00,163.27,163.28,163.23,163.24,11419.0,160.4495,160.4593,160.4102,160.42,11419.0
2024-03-04 13:30:00,163.26,163.27,163.15,163.22,12273.0,160.4396,160.4495,160.3315,160.4003,12273.0
2024-03-04 13:35:00,163.22,163.24,163.18,163.19,14765.0,160.4003,160.42,160.361,160.3708,14765.0
2024-03-04 13:40:00,163.19,163.25,163.16,163.24,15157.0,160.3708,160.4298,160.3414,160.42,15157.0
2024-03-04 13:45:00,163.24,163.29,163.13,163.15,15163.0,160.42,160.4691,160.3119,160.3315,15163.0
2024-03-04 13:50:00,163.16,163.21,163.08,163.11,15665.0,160.3414,160.3905,160.2627,160.2922,15665.0
2024-03-04 13:55:00,163.12,163.12,163.04,163.08,12593.0,160.3021,160.3021,160.2234,160.2627,12593.0
2024-03-04 14:00:00,163.06,163.1,162.95,162.96,17281.0,160.2431,160.2824,160.135,160.1448,17281.0
2024-03-04 14:05:00,162.95,163.02,162.89,162.97,12460.0,160.135,160.2038,160.076,160.1546,12460.0
2024-03-04 14:10:00,162.96,163.04,162.94,162.97,17108.0,160.1448,160.2234,160.1252,160.1546,17108.0
2024-03-04 14:15:00,162.96,163.03,162.96,162.98,16088.0,160.1448,160.2136,160.1448,160.1645,16088.0
2024-03-04 14:20:00,162.97,163.0,162.91,162.99,19228.0,160.1546,160.1841,160.0957,160.1743,19228.0
2024-03-04 14:25:00,163.0,163.09,163.0,163.04,15951.0,160.1841,160.2726,160.1841,160.2234,15951.0
2024-03-04 14:30:00,163.05,163.11,163.03,163.09,21559.0,160.2333,160.2922,160.2136,160.2726,21559.0
2024-03-04 14:35:00,163.09,163.09,162.94,163.09,24980.0,160.2726,160.2726,160.1252,160.2726,24980.0
2024-03-04 14:40:00,163.1,163.12,163.0,163.0,22851.0,160.2824,160.3021,160.1841,160.1841,22851.0
2024-03-04 14:45:00,163.0,163.02,162.9,162.92,14642.0,160.1841,160.2038,160.0859,160.1055,14642.0
2024-03-04 14:50:00,162.92,162.99,162.92,162.97,14126.0,160.1055,160.1743,160.1055,160.1546,14126.0
2024-03-04 14:55:00,162.98,163.04,162.94,162.94,16393.0,160.1645,160.2234,160.1252,160.1252,16393.0
2024-03-04 15:00:00,162.93,163.07,162.92,162.99,17389.0,160.1153,160.2529,160.1055,160.1743,17389.0
2024-03-04 15:05:00,162.98,163.09,162.97,163.05,14607.0,160.1645,160.2726,160.1546,160.2333,14607.0
2024-03-04 15:10:00,163.05,163.1,162.99,162.99,20204.0,160.2333,160.2824,160.1743,160.1743,20204.0
2024-03-04 15:15:00,163.0,163.04,162.96,162.97,18760.0,160.1841,160.2234,160.1448,160.1546,18760.0
2024-03-04 15:20:00,162.98,163.07,162.97,163.07,15947.0,160.1645,160.2529,160.1546,160.2529,15947.0
2024-03-04 15:25:00,163.08,163.1,163.03,163.1,24302.0,160.2627,160.2824,160.2136,160.2824,24302.0
2024-03-04 15:30:00,163.11,163.26,163.11,163.15,31042.0,160.2922,160.4396,160.2922,160.3315,31042.0
2024-03-04 15:35:00,163.14,163.24,163.09,163.21,21950.0,160.3217,160.42,160.2726,160.3905,21950.0
2024-03-04 15:40:00,163.21,163.3,163.16,163.28,23618.0,160.3905,160.4789,160.3414,160.4593,23618.0
2024-03-04 15:45:00,163.27,163.52,163.25,163.43,51048.0,160.4495,160.6951,160.4298,160.6067,51048.0
2024-03-04 15:50:00,163.43,163.43,163.18,163.25,79883.0,160.6067,160.6067,160.361,160.4298,79883.0
2024-03-04 15:55:00,163.25,163.42,163.21,163.33,200369.0,160.4298,160.5969,160.3905,160.5084,200369.0
2024-03-05 09:30:00,164.2,164.41,163.59,163.97,117740.0,161.3634,161.5698,160.7639,161.1374,117740.0
2024-03-05 09:35:00,163.92,164.27,163.85,163.97,56626.0,161.0882,161.4322,161.0194,161.1374,56626.0
2024-03-05 09:40:00,164.0,164.02,163.77,163.77,39408.0,161.1668,161.1865,160.9408,160.9408,39408.0
2024-03-05 09:45:00,163.77,164.1,163.57,163.97,49751.0,160.9408,161.2651,160.7443,161.1374,49751.0
2024-03-05 09:50:00,163.96,164.13,163.93,164.04,72182.0,161.1275,161.2946,161.0981,161.2062,72182.0
2024-03-05 09:55:00,164.02,164.28,163.93,164.0,148727.0,161.1865,161.442,161.0981,161.1668,148727.0
2024-03-05 10:00:00,164.0,164.22,163.91,164.01,85611.0,161.1668,161.383,161.0784,161.1767,85611.0
2024-03-05 10:05:00,164.0,164.17,163.91,164.16,76156.0,161.1668,161.3339,161.0784,161.3241,76156.0
2024-03-05 10:10:00,164.11,164.43,163.96,164.43,103959.0,161.2749,161.5894,161.1275,161.5894,103959.0
2024-03-05 10:15:00,164.41,165.01,164.41,165.0,72798.0,161.5698,162.1594,161.5698,162.1496,72798.0
2024-03-05 10:20:00,165.03,165.34,164.9,165.23,34948.0,162.1791,162.4837,162.0513,162.3756,34948.0
2024-03-05 10:25:00,165.22,165.93,165.21,165.92,57981.0,162.3658,163.0635,162.3559,163.0537,57981.0
2024-03-05 10:30:00,165.89,166.39,165.87,166.3,87707.0,163.0242,163.5156,163.0045,163.4271,87707.0
2024-03-05 10:35:00,166.3,166.54,166.21,166.43,53884.0,163.4271,163.663,163.3387,163.5549,53884.0
2024-03-05 10:40:00,166.43,166.77,166.3,166.47,81273.0,163.5549,163.889,163.4271,163.5942,81273.0
2024-03-05 10:45:00,166.47,166.52,166.22,166.46,44359.0,163.5942,163.6433,163.3485,163.5844,44359.0
2024-03-05 10:50:00,166.42,166.5,166.21,166.35,91300.0,163.545,163.6237,163.3387,163.4763,91300.0
2024-03-05 10:55:00,166.34,166.45,166.21,166.29,45271.0,163.4664,163.5745,163.3387,163.4173,45271.0
2024-03-05 11:00:00,166.27,166.27,165.9,165.92,70234.0,163.3976,163.3976,163.034,163.0537,70234.0
2024-03-05 11:05:00,165.92,165.92,165.77,165.89,29147.0,163.0537,163.0537,162.9063,163.0242,29147.0
2024-03-05 11:10:00,165.88,165.98,165.81,165.95,71242.0,163.0144,163.1126,162.9456,163.0832,71242.0
2024-03-05 11:15:00,165.95,165.96,165.55,165.67,58568.0,163.0832,163.093,162.6901,162.808,58568.0
2024-03-05 11:20:00,165.71,165.81,165.54,165.69,28047.0,162.8473,162.9456,162.6802,162.8277,28047.0
2024-03-05 11:25:00,165.68,165.82,165.52,165.75,51166.0,162.8178,162.9554,162.6606,162.8866,51166.0
2024-03-05 11:30:00,165.74,165.9,165.66,165.88,42250.0,162.8768,163.034,162.7982,163.0144,42250.0
2024-03-05 11:35:00,165.88,165.9,165.75,165.78,41594.0,163.0144,163.034,162.8866,162.9161,41594.0
2024-03-05 11:40:00,165.77,165.77,165.52,165.65,22196.0,162.9063,162.9063,162.6606,162.7883,22196.0
2024-03-05 11:45:00,165.65,165.68,165.58,165.64,31579.0,162.7883,162.8178,162.7196,162.7785,31579.0
2024-03-05 11:50:00,165.62,165.65,165.54,165.6,22666.0,162.7589,162.7883,162.6802,162.7392,22666.0
2024-03-05 11:55:00,165.61,165.77,165.6,165.73,57962.0,162.749,162.9063,162.7392,162.867,57962.0
2024-03-05 12:00:00,165.68,165.86,165.66,165.83,22441.0,162.8178,162.9947,162.7982,162.9652,22441.0
2024-03-05 12:05:00,165.84,165.97,165.78,165.95,31085.0,162.9751,163.1028,162.9161,163.0832,31085.0
2024-03-05 12:10:00,165.95,165.97,165.89,165.95,28407.0,163.0832,163.1028,163.0242,163.0832,28407.0
2024-03-05 12:15:00,165.95,166.0,165.88,165.96,23669.0,163.0832,163.1323,163.0144,163.093,23669.0
2024-03-05 12:20:00,165.96,166.01,165.94,166.0,14777.0,163.093,163.1421,163.0733,163.1323,14777.0
2024-03-05 12:25:00,166.0,166.03,165.95,165.95,51540.0,163.1323,163.1618,163.0832,163.0832,51540.0
2024-03-05 12:30:00,165.95,166.01,165.92,165.94,22544.0,163.0832,163.1421,163.0537,163.0733,22544.0
2024-03-05 12:35:00,165.92,166.02,165.92,165.99,22511.0,163.0537,163.152,163.0537,163.1225,22511.0
2024-03-05 12:40:00,165.98,166.14,165.88,166.1,77459.0,163.1126,163.2699,163.0144,163.2306,77459.0
2024-03-05 12:45:00,166.13,166.13,165.9,165.93,27554.0,163.2601,163.2601,163.034,163.0635,27554.0
2024-03-05 12:50:00,165.95,166.03,165.93,166.02,18669.0,163.0832,163.1618,163.0635,163.152,18669.0
2024-03-05 12:55:00,166.01,166.01,165.87,165.94,19059.0,163.1421,163.1421,163.0045,163.0733,19059.0
2024-03-05 13:00:00,165.94,165.96,165.75,165.83,21323.0,163.0733,163.093,162.8866,162.9652,21323.0
2024-03-05 13:05:00,165.84,165.85,165.76,165.82,10521.0,162.9751,162.9849,162.8964,162.9554,10521.0
2024-03-05 13:10:00,165.83,165.85,165.77,165.85,15031.0,162.9652,162.9849,162.9063,162.9849,15031.0
2024-03-05 13:15:00,165.86,165.99,165.67,165.75,45041.0,162.9947,163.1225,162.808,162.8866,45041.0
2024-03-05 13:20:00,165.77,165.83,165.75,165.8,13713.0,162.9063,162.9652,162.8866,162.9358,13713.0
2024-03-05 13:25:00,165.8,166.02,165.79,166.0,21983.0,162.9358,163.152,162.9259,163.1323,21983.0
2024-03-05 13:30:00,165.99,166.07,165.94,166.0,28281.0,163.1225,163.2011,163.0733,163.1323,28281.0
2024-03-05 13:35:00,165.98,166.0,165.84,165.94,13983.0,163.1126,163.1323,162.9751,163.0733,13983.0
2024-03-05 13:40:00,165.93,166.01,165.91,165.93,16982.0,163.0635,163.1421,163.0439,163.0635,16982.0
2024-03-05 13:45:00,165.94,166.02,165.93,165.93,34070.0,163.0733,163.152,163.0635,163.0635,34070.0
2024-03-05 13:50:00,165.93,166.02,165.93,165.97,16729.0,163.0635,163.152,163.0635,163.1028,16729.0
2024-03-05 13:55:00,165.95,166.01,165.91,165.97,27825.0,163.0832,163.1421,163.0439,163.1028,27825.0
2024-03-05 14:00:00,165.97,166.01,165.9,165.9,28514.0,163.1028,163.1421,163.034,163.034,28514.0
2024-03-05 14:05:00,165.9,165.98,165.9,165.95,16571.0,163.034,163.1126,163.034,163.0832,16571.0
2024-03-05 14:10:00,165.95,165.96,165.83,165.93,92100.0,163.0832,163.093,162.9652,163.0635,92100.0
2024-03-05 14:15:00,165.96,166.11,165.93,165.94,40221.0,163.093,163.2404,163.0635,163.0733,40221.0
2024-03-05 14:20:00,165.93,166.03,165.9,165.97,19753.0,163.0635,163.1618,163.034,163.1028,19753.0
2024-03-05 14:25:00,165.97,166.07,165.96,166.03,20988.0,163.1028,163.2011,163.093,163.1618,20988.0
2024-03-05 14:30:00,166.04,166.07,165.93,166.06,20211.0,163.1716,163.2011,163.0635,163.1913,20211.0
2024-03-05 14:35:00,166.08,166.16,166.0,166.13,28881.0,163.2109,163.2895,163.1323,163.2601,28881.0
2024-03-05 14:40:00,166.13,166.14,166.05,166.05,17637.0,163.2601,163.2699,163.1814,163.1814,17637.0
2024-03-05 14:45:00,166.06,166.06,165.89,165.92,19905.0,163.1913,163.1913,163.0242,163.0537,19905.0
2024-03-05 14:50:00,165.93,166.06,165.92,165.97,38022.0,163.0635,163.1913,163.0537,163.1028,38022.0
2024-03-05 14:55:00,165.97,166.03,165.93,166.0,22247.0,163.1028,163.1618,163.0635,163.1323,22247.0
2024-03-05 15:00:00,166.0,166.02,165.88,165.92,21909.0,163.1323,163.152,163.0144,163.0537,21909.0
2024-03-05 15:05:00,165.94,166.01,165.92,165.95,39392.0,163.0733,163.1421,163.0537,163.0832,39392.0
2024-03-05 15:10:00,165.93,165.98,165.84,165.89,34392.0,163.0635,163.1126,162.9751,163.0242,34392.0
2024-03-05 15:15:00,165.9,165.93,165.84,165.9,37516.0,163.034,163.0635,162.9751,163.034,37516.0
2024-03-05 15:20:00,165.89,165.93,165.81,165.9,39242.0,163.0242,163.0635,162.9456,163.034,39242.0
2024-03-05 15:25:00,165.88,165.92,165.81,165.87,72964.0,163.0144,163.0537,162.9456,163.0045,72964.0
2024-03-05 15:30:00,165.85,166.01,165.81,165.99,161832.0,162.9849,163.1421,162.9456,163.1225,161832.0
2024-03-05 15:35:00,165.98,165.98,165.88,165.95,52810.0,163.1126,163.1126,163.0144,163.0832,52810.0
2024-03-05 15:40:00,165.94,165.94,165.62,165.72,91563.0,163.0733,163.0733,162.7589,162.8571,91563.0
2024-03-05 15:45:00,165.72,165.98,165.68,165.98,105217.0,162.8571,163.1126,162.8178,163.1126,105217.0
2024-03-05 15:50:00,165.97,166.04,165.63,165.63,142969.0,163.1028,163.1716,162.7687,162.7687,142969.0
2024-03-05 15:55:00,165.61,165.94,165.52,165.92,291374.0,162.749,163.0733,162.6606,163.0537,291374.0
2024-03-06 09:30:00,165.8,166.57,165.8,166.53,103645.0,162.9358,163.6925,162.9358,163.6531,103645.0
2024-03-06 09:35:00,166.47,167.38,166.14,167.38,102286.0,163.5942,164.4885,163.2699,164.4885,102286.0
2024-03-06 09:40:00,167.38,167.48,166.85,167.01,54693.0,164.4885,164.5867,163.9676,164.1248,54693.0
2024-03-06 09:45:00,167.04,167.25,166.94,167.12,36124.0,164.1543,164.3607,164.0561,164.2329,36124.0
2024-03-06 09:50:00,167.03,167.36,167.03,167.31,37697.0,164.1445,164.4688,164.1445,164.4197,37697.0
2024-03-06 09:55:00,167.32,167.58,167.3,167.56,59644.0,164.4295,164.685,164.4098,164.6653,59644.0
2024-03-06 10:00:00,167.55,167.55,167.15,167.5,87144.0,164.6555,164.6555,164.2624,164.6064,87144.0
2024-03-06 10:05:00,167.51,167.7,167.41,167.62,53985.0,164.6162,164.8029,164.5179,164.7243,53985.0
2024-03-06 10:10:00,167.58,167.78,167.4,167.65,63192.0,164.685,164.8815,164.5081,164.7538,63192.0
2024-03-06 10:15:00,167.62,167.77,167.57,167.71,29064.0,164.7243,164.8717,164.6752,164.8128,29064.0
2024-03-06 10:20:00,167.69,168.05,167.59,168.0,83214.0,164.7931,165.1469,164.6948,165.0977,83214.0
2024-03-06 10:25:00,168.03,168.03,167.56,167.63,36898.0,165.1272,165.1272,164.6653,164.7341,36898.0
2024-03-06 10:30:00,167.65,167.83,167.65,167.83,41989.0,164.7538,164.9307,164.7538,164.9307,41989.0
2024-03-06 10:35:00,167.81,167.9,167.75,167.79,39676.0,164.911,164.9995,164.8521,164.8914,39676.0
2024-03-06 10:40:00,167.82,168.04,167.82,167.97,34676.0,164.9209,165.1371,164.9209,165.0683,34676.0
2024-03-06 10:45:00,167.96,167.97,167.74,167.75,54222.0,165.0584,165.0683,164.8422,164.8521,54222.0
2024-03-06 10:50:00,167.76,167.78,167.51,167.52,46479.0,164.8619,164.8815,164.6162,164.626,46479.0
2024-03-06 10:55:00,167.5,167.58,167.4,167.52,28981.0,164.6064,164.685,164.5081,164.626,28981.0
2024-03-06 11:00:00,167.5,167.53,167.21,167.22,29594.0,164.6064,164.6359,164.3214,164.3312,29594.0
2024-03-06 11:05:00,167.22,167.37,167.21,167.32,31214.0,164.3312,164.4786,164.3214,164.4295,31214.0
2024-03-06 11:10:00,167.34,167.47,167.28,167.46,32900.0,164.4491,164.5769,164.3902,164.5671,32900.0
2024-03-06 11:15:00,167.46,167.55,167.46,167.52,23324.0,164.5671,164.6555,164.5671,164.626,23324.0
2024-03-06 11:20:00,167.51,167.59,167.42,167.42,18989.0,164.6162,164.6948,164.5278,164.5278,18989.0
2024-03-06 11:25:00,167.43,167.47,167.3,167.39,47610.0,164.5376,164.5769,164.4098,164.4983,47610.0
2024-03-06 11:30:00,167.4,167.56,167.39,167.56,20130.0,164.5081,164.6653,164.4983,164.6653,20130.0
2024-03-06 11:35:00,167.55,167.63,167.47,167.51,20432.0,164.6555,164.7341,164.5769,164.6162,20432.0
2024-03-06 11:40:00,167.51,167.6,167.44,167.49,22510.0,164.6162,164.7047,164.5474,164.5966,22510.0
2024-03-06 11:45:00,167.46,167.57,167.45,167.53,18980.0,164.5671,164.6752,164.5572,164.6359,18980.0
2024-03-06 11:50:00,167.54,167.68,167.47,167.68,45948.0,164.6457,164.7833,164.5769,164.7833,45948.0
2024-03-06 11:55:00,167.69,167.89,167.6,167.6,35443.0,164.7931,164.9896,164.7047,164.7047,35443.0
2024-03-06 12:00:00,167.62,167.74,167.62,167.71,26269.0,164.7243,164.8422,164.7243,164.8128,26269.0
2024-03-06 12:05:00,167.7,167.78,167.62,167.77,20350.0,164.8029,164.8815,164.7243,164.8717,20350.0
2024-03-06 12:10:00,167.78,167.85,167.67,167.71,19180.0,164.8815,164.9503,164.7734,164.8128,19180.0
2024-03-06 12:15:00,167.7,167.79,167.7,167.75,21405.0,164.8029,164.8914,164.8029,164.8521,21405.0
2024-03-06 12:20:00,167.75,167.95,167.75,167.95,17069.0,164.8521,165.0486,164.8521,165.0486,17069.0
2024-03-06 12:25:00,167.96,168.06,167.94,168.06,17256.0,165.0584,165.1567,165.0388,165.1567,17256.0
2024-03-06 12:30:00,168.06,168.08,167.96,168.07,16615.0,165.1567,165.1764,165.0584,165.1665,16615.0
2024-03-06 12:35:00,168.07,168.13,167.97,168.02,20114.0,165.1665,165.2255,165.0683,165.1174,20114.0
2024-03-06 12:40:00,168.01,168.03,167.9,167.9,16039.0,165.1076,165.1272,164.9995,164.9995,16039.0
2024-03-06 12:45:00,167.87,167.95,167.77,167.78,32584.0,164.97,165.0486,164.8717,164.8815,32584.0
2024-03-06 12:50:00,167.78,167.79,167.68,167.73,20756.0,164.8815,164.8914,164.7833,164.8324,20756.0
2024-03-06 12:55:00,167.72,167.72,167.59,167.6,16272.0,164.8226,164.8226,164.6948,164.7047,16272.0
2024-03-06 13:00:00,167.6,167.69,167.54,167.67,16022.0,164.7047,164.7931,164.6457,164.7734,16022.0
2024-03-06 13:05:00,167.68,167.68,167.46,167.58,14992.0,164.7833,164.7833,164.5671,164.685,14992.0
2024-03-06 13:10:00,167.56,167.83,167.54,167.77,24704.0,164.6653,164.9307,164.6457,164.8717,24704.0
2024-03-06 13:15:00,167.76,167.93,167.71,167.93,21823.0,164.8619,165.029,164.8128,165.029,21823.0
2024-03-06 13:20:00,167.92,168.05,167.91,168.02,23900.0,165.0191,165.1469,165.0093,165.1174,23900.0
2024-03-06 13:25:00,168.03,168.08,167.97,168.0,21226.0,165.1272,165.1764,165.0683,165.0977,21226.0
2024-03-06 13:30:00,168.01,168.06,167.61,167.72,31492.0,165.1076,165.1567,164.7145,164.8226,31492.0
2024-03-06 13:35:00,167.68,167.89,167.63,167.89,25154.0,164.7833,164.9896,164.7341,164.9896,25154.0
2024-03-06 13:40:00,167.86,168.02,167.85,167.98,47750.0,164.9602,165.1174,164.9503,165.0781,47750.0
2024-03-06 13:45:00,167.99,167.99,167.67,167.72,19647.0,165.0879,165.0879,164.7734,164.8226,19647.0
2024-03-06 13:50:00,167.69,167.86,167.65,167.78,25481.0,164.7931,164.9602,164.7538,164.8815,25481.0
2024-03-06 13:55:00,167.79,167.9,167.78,167.84,15630.0,164.8914,164.9995,164.8815,164.9405,15630.0
2024-03-06 14:00:00,167.83,167.84,167.66,167.69,28561.0,164.9307,164.9405,164.7636,164.7931,28561.0
2024-03-06 14:05:00,167.7,167.9,167.7,167.8,21359.0,164.8029,164.9995,164.8029,164.9012,21359.0
2024-03-06 14:10:00,167.78,167.85,167.6,167.6,27926.0,164.8815,164.9503,164.7047,164.7047,27926.0
2024-03-06 14:15:00,167.59,167.72,167.46,167.71,28385.0,164.6948,164.8226,164.5671,164.8128,28385.0
2024-03-06 14:20:00,167.72,167.84,167.71,167.83,27870.0,164.8226,164.9405,164.8128,164.9307,27870.0
2024-03-06 14:25:00,167.84,167.89,167.67,167.84,39644.0,164.9405,164.9896,164.7734,164.9405,39644.0
2024-03-06 14:30:00,167.85,167.88,167.66,167.78,32639.0,164.9503,164.9798,164.7636,164.8815,32639.0
2024-03-06 14:35:00,167.79,167.8,167.68,167.8,45913.0,164.8914,164.9012,164.7833,164.9012,45913.0
2024-03-06 14:40:00,167.8,167.82,167.69,167.8,17895.0,164.9012,164.9209,164.7931,164.9012,17895.0
2024-03-06 14:45:00,167.81,167.86,167.68,167.86,28110.0,164.911,164.9602,164.7833,164.9602,28110.0
2024-03-06 14:50:00,167.87,167.96,167.82,167.88,33349.0,164.97,165.0584,164.9209,164.9798,33349.0
2024-03-06 14:55:00,167.88,167.95,167.81,167.88,56309.0,164.9798,165.0486,164.911,164.9798,56309.0
2024-03-06 15:00:00,167.87,167.87,167.36,167.43,39281.0,164.97,164.97,164.4688,164.5376,39281.0
2024-03-06 15:05:00,167.44,167.59,167.44,167.56,32202.0,164.5474,164.6948,164.5474,164.6653,32202.0
2024-03-06 15:10:00,167.56,167.67,167.36,167.39,33956.0,164.6653,164.7734,164.4688,164.4983,33956.0
2024-03-06 15:15:00,167.4,167.63,167.4,167.55,37960.0,164.5081,164.7341,164.5081,164.6555,37960.0
2024-03-06 15:20:00,167.56,167.69,167.53,167.64,64399.0,164.6653,164.7931,164.6359,164.744,64399.0
2024-03-06 15:25:00,167.64,167.73,167.52,167.71,35027.0,164.744,164.8324,164.626,164.8128,35027.0
2024-03-06 15:30:00,167.69,167.76,167.64,167.69,38520.0,164.7931,164.8619,164.744,164.7931,38520.0
2024-03-06 15:35:00,167.69,167.8,167.59,167.59,33946.0,164.7931,164.9012,164.6948,164.6948,33946.0
2024-03-06 15:40:00,167.59,167.65,167.43,167.54,61651.0,164.6948,164.7538,164.5376,164.6457,61651.0
2024-03-06 15:45:00,167.54,167.66,167.45,167.59,65533.0,164.6457,164.7636,164.5572,164.6948,65533.0
2024-03-06 15:50:00,167.59,167.59,167.31,167.37,104325.0,164.6948,164.6948,164.4197,164.4786,104325.0
2024-03-06 15:55:00,167.4,167.57,167.35,167.41,181943.0,164.5081,164.6752,164.459,164.5179,181943.0
2024-03-07 09:30:00,168.44,168.49,167.74,168.14,63296.0,165.5301,165.5793,164.8422,165.2353,63296.0
2024-03-07 09:35:00,168.11,168.46,168.09,168.41,45782.0,165.2058,165.5498,165.1862,165.5007,45782.0
2024-03-07 09:40:00,168.44,168.54,168.3,168.39,29829.0,165.5301,165.6284,165.3926,165.481,29829.0
2024-03-07 09:45:00,168.39,168.64,168.36,168.42,48345.0,165.481,165.7267,165.4515,165.5105,48345.0
2024-03-07 09:50:00,168.41,168.45,168.07,168.09,20709.0,165.5007,165.54,165.1665,165.1862,20709.0
2024-03-07 09:55:00,168.09,168.32,168.06,168.29,18473.0,165.1862,165.4122,165.1567,165.3827,18473.0
2024-03-07 10:00:00,168.29,168.3,168.11,168.15,28259.0,165.3827,165.3926,165.2058,165.2452,28259.0
2024-03-07 10:05:00,168.16,168.38,168.15,168.32,50579.0,165.255,165.4712,165.2452,165.4122,50579.0
2024-03-07 10:10:00,168.29,168.31,168.01,168.01,19536.0,165.3827,165.4024,165.1076,165.1076,19536.0
2024-03-07 10:15:00,168.01,168.15,167.8,167.81,26770.0,165.1076,165.2452,164.9012,164.911,26770.0
2024-03-07 10:20:00,167.8,167.82,167.65,167.65,20660.0,164.9012,164.9209,164.7538,164.7538,20660.0
2024-03-07 10:25:00,167.64,167.82,167.64,167.74,11285.0,164.744,164.9209,164.744,164.8422,11285.0
2024-03-07 10:30:00,167.75,167.83,167.63,167.69,12145.0,164.8521,164.9307,164.7341,164.7931,12145.0
2024-03-07 10:35:00,167.71,167.71,167.25,167.3,64609.0,164.8128,164.8128,164.3607,164.4098,64609.0
2024-03-07 10:40:00,167.28,167.45,167.13,167.34,17793.0,164.3902,164.5572,164.2428,164.4491,17793.0
2024-03-07 10:45:00,167.32,167.44,167.3,167.37,13218.0,164.4295,164.5474,164.4098,164.4786,13218.0
2024-03-07 10:50:00,167.39,167.4,166.99,167.02,20378.0,164.4983,164.5081,164.1052,164.1347,20378.0
2024-03-07 10:55:00,167.02,167.11,166.9,166.93,13324.0,164.1347,164.2231,164.0168,164.0462,13324.0
2024-03-07 11:00:00,166.91,166.91,166.62,166.79,17944.0,164.0266,164.0266,163.7416,163.9087,17944.0
2024-03-07 11:05:00,166.8,166.82,166.65,166.68,15934.0,163.9185,163.9381,163.7711,163.8006,15934.0
2024-03-07 11:10:00,166.69,166.73,166.43,166.46,22735.0,163.8104,163.8497,163.5549,163.5844,22735.0
2024-03-07 11:15:00,166.47,166.6,166.45,166.52,28294.0,163.5942,163.7219,163.5745,163.6433,28294.0
2024-03-07 11:20:00,166.5,166.6,166.41,166.51,41679.0,163.6237,163.7219,163.5352,163.6335,41679.0
2024-03-07 11:25:00,166.51,166.51,166.33,166.39,22946.0,163.6335,163.6335,163.4566,163.5156,22946.0
2024-03-07 11:30:00,166.38,166.4,166.24,166.31,31323.0,163.5057,163.5254,163.3682,163.4369,31323.0
2024-03-07 11:35:00,166.33,166.33,166.13,166.13,24028.0,163.4566,163.4566,163.2601,163.2601,24028.0
2024-03-07 11:40:00,166.15,166.17,165.76,165.76,21592.0,163.2797,163.2994,162.8964,162.8964,21592.0
2024-03-07 11:45:00,165.75,165.79,165.62,165.73,27983.0,162.8866,162.9259,162.7589,162.867,27983.0
2024-03-07 11:50:00,165.72,165.83,165.69,165.78,12515.0,162.8571,162.9652,162.8277,162.9161,12515.0
2024-03-07 11:55:00,165.75,165.89,165.67,165.74,19712.0,162.8866,163.0242,162.808,162.8768,19712.0
2024-03-07 12:00:00,165.73,165.8,165.53,165.59,13569.0,162.867,162.9358,162.6704,162.7294,13569.0
2024-03-07 12:05:00,165.62,165.63,165.2,165.29,19139.0,162.7589,162.7687,162.3461,162.4346,19139.0
2024-03-07 12:10:00,165.27,165.42,165.18,165.26,15909.0,162.4149,162.5623,162.3265,162.4051,15909.0
2024-03-07 12:15:00,165.28,165.48,165.26,165.47,22570.0,162.4247,162.6213,162.4051,162.6115,22570.0
2024-03-07 12:20:00,165.47,165.51,165.42,165.5,24496.0,162.6115,162.6508,162.5623,162.6409,24496.0
2024-03-07 12:25:00,165.52,165.53,165.37,165.38,20588.0,162.6606,162.6704,162.5132,162.523,20588.0
2024-03-07 12:30:00,165.39,165.62,165.38,165.5,16492.0,162.5328,162.7589,162.523,162.6409,16492.0
2024-03-07 12:35:00,165.51,165.66,165.47,165.61,16512.0,162.6508,162.7982,162.6115,162.749,16512.0
2024-03-07 12:40:00,165.61,165.61,165.32,165.35,24144.0,162.749,162.749,162.464,162.4935,24144.0
2024-03-07 12:45:00,165.38,165.52,165.38,165.47,14975.0,162.523,162.6606,162.523,162.6115,14975.0
2024-03-07 12:50:00,165.46,165.53,165.38,165.4,12885.0,162.6016,162.6704,162.523,162.5427,12885.0
2024-03-07 12:55:00,165.41,165.5,165.34,165.48,14494.0,162.5525,162.6409,162.4837,162.6213,14494.0
2024-03-07 13:00:00,165.49,165.52,165.41,165.49,14113.0,162.6311,162.6606,162.5525,162.6311,14113.0
2024-03-07 13:05:00,165.48,165.53,165.33,165.5,32216.0,162.6213,162.6704,162.4739,162.6409,32216.0
2024-03-07 13:10:00,165.53,165.58,165.39,165.4,45403.0,162.6704,162.7196,162.5328,162.5427,45403.0
2024-03-07 13:15:00,165.42,165.59,165.37,165.44,14057.0,162.5623,162.7294,162.5132,162.582,14057.0
2024-03-07 13:20:00,165.44,165.51,165.42,165.5,11854.0,162.582,162.6508,162.5623,162.6409,11854.0
2024-03-07 13:25:00,165.48,165.53,165.45,165.51,14074.0,162.6213,162.6704,162.5918,162.6508,14074.0
2024-03-07 13:30:00,165.53,165.53,165.4,165.46,30249.0,162.6704,162.6704,162.5427,162.6016,30249.0
2024-03-07 13:35:00,165.47,165.54,165.47,165.48,27279.0,162.6115,162.6802,162.6115,162.6213,27279.0
2024-03-07 13:40:00,165.48,165.49,165.38,165.45,19640.0,162.6213,162.6311,162.523,162.5918,19640.0
2024-03-07 13:45:00,165.44,165.44,165.29,165.41,17483.0,162.582,162.582,162.4346,162.5525,17483.0
2024-03-07 13:50:00,165.43,165.53,165.25,165.43,36680.0,162.5721,162.6704,162.3953,162.5721,36680.0
2024-03-07 13:55:00,165.43,165.55,165.38,165.44,39820.0,162.5721,162.6901,162.523,162.582,39820.0
2024-03-07 14:00:00,165.43,165.55,165.32,165.41,18184.0,162.5721,162.6901,162.464,162.5525,18184.0
2024-03-07 14:05:00,165.43,165.47,165.16,165.19,24118.0,162.5721,162.6115,162.3068,162.3363,24118.0
2024-03-07 14:10:00,165.21,165.25,164.94,164.96,20847.0,162.3559,162.3953,162.0906,162.1103,20847.0
2024-03-07 14:15:00,164.94,165.07,164.92,165.04,29142.0,162.0906,162.2184,162.071,162.1889,29142.0
2024-03-07 14:20:00,165.02,165.03,164.56,164.57,33033.0,162.1692,162.1791,161.7172,161.727,33033.0
2024-03-07 14:25:00,164.54,164.58,164.41,164.41,33032.0,161.6975,161.7368,161.5698,161.5698,33032.0
2024-03-07 14:30:00,164.42,164.56,164.33,164.38,25099.0,161.5796,161.7172,161.4911,161.5403,25099.0
2024-03-07 14:35:00,164.37,164.45,164.3,164.36,23763.0,161.5305,161.6091,161.4617,161.5206,23763.0
2024-03-07 14:40:00,164.36,164.55,164.35,164.41,19249.0,161.5206,161.7073,161.5108,161.5698,19249.0
2024-03-07 14:45:00,164.43,164.47,164.32,164.44,28154.0,161.5894,161.6287,161.4813,161.5992,28154.0
2024-03-07 14:50:00,164.45,164.47,164.21,164.24,35651.0,161.6091,161.6287,161.3732,161.4027,35651.0
2024-03-07 14:55:00,164.22,164.43,164.22,164.42,40840.0,161.383,161.5894,161.383,161.5796,40840.0
2024-03-07 15:00:00,164.41,164.48,164.28,164.31,42450.0,161.5698,161.6386,161.442,161.4715,42450.0
2024-03-07 15:05:00,164.3,164.33,164.22,164.31,39983.0,161.4617,161.4911,161.383,161.4715,39983.0
2024-03-07 15:10:00,164.33,164.54,164.28,164.42,85327.0,161.4911,161.6975,161.442,161.5796,85327.0
2024-03-07 15:15:00,164.44,164.5,164.28,164.3,69160.0,161.5992,161.6582,161.442,161.4617,69160.0
2024-03-07 15:20:00,164.3,164.53,164.3,164.53,23792.0,161.4617,161.6877,161.4617,161.6877,23792.0
2024-03-07 15:25:00,164.53,164.56,164.44,164.53,32677.0,161.6877,161.7172,161.5992,161.6877,32677.0
2024-03-07 15:30:00,164.54,164.61,164.49,164.55,45209.0,161.6975,161.7663,161.6484,161.7073,45209.0
2024-03-07 15:35:00,164.55,164.63,164.46,164.57,47129.0,161.7073,161.786,161.6189,161.727,47129.0
2024-03-07 15:40:00,164.6,164.63,164.38,164.4,96867.0,161.7565,161.786,161.5403,161.5599,96867.0
2024-03-07 15:45:00,164.41,164.55,164.32,164.33,81089.0,161.5698,161.7073,161.4813,161.4911,81089.0
2024-03-07 15:50:00,164.34,164.36,164.08,164.29,167842.0,161.501,161.5206,161.2455,161.4518,167842.0
2024-03-07 15:55:00,164.3,164.54,164.29,164.36,258593.0,161.4617,161.6975,161.4518,161.5206,258593.0
2024-03-08 09:30:00,164.27,164.66,163.5,163.86,71586.0,161.4322,161.8154,160.6755,161.0293,71586.0
2024-03-08 09:35:00,163.79,164.25,163.66,164.17,22254.0,160.9605,161.4125,160.8327,161.3339,22254.0
2024-03-08 09:40:00,164.11,164.54,164.01,164.46,20245.0,161.2749,161.6975,161.1767,161.6189,20245.0
2024-03-08 09:45:00,164.5,164.58,164.31,164.42,27267.0,161.6582,161.7368,161.4715,161.5796,27267.0
2024-03-08 09:50:00,164.42,164.52,164.4,164.46,18317.0,161.5796,161.6779,161.5599,161.6189,18317.0
2024-03-08 09:55:00,164.46,164.59,164.39,164.53,25912.0,161.6189,161.7467,161.5501,161.6877,25912.0
2024-03-08 10:00:00,164.53,164.54,164.4,164.47,13722.0,161.6877,161.6975,161.5599,161.6287,13722.0
2024-03-08 10:05:00,164.47,164.47,164.0,164.13,16652.0,161.6287,161.6287,161.1668,161.2946,16652.0
2024-03-08 10:10:00,164.13,164.26,164.13,164.18,14038.0,161.2946,161.4224,161.2946,161.3437,14038.0
2024-03-08 10:15:00,164.19,164.19,163.85,163.97,32648.0,161.3536,161.3536,161.0194,161.1374,32648.0
2024-03-08 10:20:00,163.97,164.03,163.8,163.94,13683.0,161.1374,161.1963,160.9703,161.1079,13683.0
2024-03-08 10:25:00,163.91,163.97,163.77,163.77,13857.0,161.0784,161.1374,160.9408,160.9408,13857.0
2024-03-08 10:30:00,163.78,163.94,163.69,163.84,11824.0,160.9506,161.1079,160.8622,161.0096,11824.0
2024-03-08 10:35:00,163.82,164.06,163.74,164.06,18161.0,160.99,161.2258,160.9113,161.2258,18161.0
2024-03-08 10:40:00,164.05,164.22,163.99,164.08,28626.0,161.216,161.383,161.157,161.2455,28626.0
2024-03-08 10:45:00,164.09,164.15,163.86,163.9,15369.0,161.2553,161.3143,161.0293,161.0686,15369.0
2024-03-08 10:50:00,163.93,164.02,163.85,163.92,9557.0,161.0981,161.1865,161.0194,161.0882,9557.0
2024-03-08 10:55:00,163.93,163.98,163.83,163.95,16229.0,161.0981,161.1472,160.9998,161.1177,16229.0
2024-03-08 11:00:00,163.97,164.1,163.89,164.02,25316.0,161.1374,161.2651,161.0587,161.1865,25316.0
2024-03-08 11:05:00,164.03,164.13,163.87,164.13,14430.0,161.1963,161.2946,161.0391,161.2946,14430.0
2024-03-08 11:10:00,164.13,164.21,163.99,164.17,10722.0,161.2946,161.3732,161.157,161.3339,10722.0
2024-03-08 11:15:00,164.19,164.47,164.13,164.44,19121.0,161.3536,161.6287,161.2946,161.5992,19121.0
2024-03-08 11:20:00,164.44,164.73,164.41,164.49,18587.0,161.5992,161.8842,161.5698,161.6484,18587.0
2024-03-08 11:25:00,164.52,164.79,164.46,164.74,18753.0,161.6779,161.9432,161.6189,161.8941,18753.0
2024-03-08 11:30:00,164.79,165.44,164.79,164.87,34743.0,161.9432,162.582,161.9432,162.0218,34743.0
2024-03-08 11:35:00,164.91,164.99,164.74,164.78,12856.0,162.0611,162.1397,161.8941,161.9334,12856.0
2024-03-08 11:40:00,164.8,164.8,164.42,164.43,13574.0,161.953,161.953,161.5796,161.5894,13574.0
2024-03-08 11:45:00,164.44,164.65,164.42,164.58,18549.0,161.5992,161.8056,161.5796,161.7368,18549.0
2024-03-08 11:50:00,164.62,164.81,164.62,164.7,19500.0,161.7761,161.9629,161.7761,161.8548,19500.0
2024-03-08 11:55:00,164.68,164.7,164.53,164.59,15175.0,161.8351,161.8548,161.6877,161.7467,15175.0
2024-03-08 12:00:00,164.63,164.86,164.61,164.77,13675.0,161.786,162.012,161.7663,161.9235,13675.0
2024-03-08 12:05:00,164.78,164.78,164.63,164.64,10159.0,161.9334,161.9334,161.786,161.7958,10159.0
2024-03-08 12:10:00,164.61,164.73,164.58,164.62,12157.0,161.7663,161.8842,161.7368,161.7761,12157.0
2024-03-08 12:15:00,164.62,164.9,164.58,164.85,20590.0,161.7761,162.0513,161.7368,162.0022,20590.0
2024-03-08 12:20:00,164.85,164.95,164.75,164.93,13491.0,162.0022,162.1004,161.9039,162.0808,13491.0
2024-03-08 12:25:00,164.91,164.97,164.81,164.81,17490.0,162.0611,162.1201,161.9629,161.9629,17490.0
2024-03-08 12:30:00,164.81,164.88,164.76,164.88,21053.0,161.9629,162.0316,161.9137,162.0316,21053.0
2024-03-08 12:35:00,164.89,164.91,164.78,164.89,14683.0,162.0415,162.0611,161.9334,162.0415,14683.0
2024-03-08 12:40:00,164.88,164.93,164.78,164.8,13590.0,162.0316,162.0808,161.9334,161.953,13590.0
2024-03-08 12:45:00,164.79,164.84,164.75,164.81,16943.0,161.9432,161.9923,161.9039,161.9629,16943.0
2024-03-08 12:50:00,164.84,164.91,164.75,164.75,24020.0,161.9923,162.0611,161.9039,161.9039,24020.0
2024-03-08 12:55:00,164.74,164.81,164.58,164.74,28824.0,161.8941,161.9629,161.7368,161.8941,28824.0
2024-03-08 13:00:00,164.75,164.75,164.48,164.65,28294.0,161.9039,161.9039,161.6386,161.8056,28294.0
2024-03-08 13:05:00,164.65,164.8,164.63,164.72,19376.0,161.8056,161.953,161.786,161.8744,19376.0
2024-03-08 13:10:00,164.73,164.79,164.39,164.39,126483.0,161.8842,161.9432,161.5501,161.5501,126483.0
2024-03-08 13:15:00,164.4,164.46,164.26,164.27,12036.0,161.5599,161.6189,161.4224,161.4322,12036.0
2024-03-08 13:20:00,164.25,164.36,164.25,164.33,11222.0,161.4125,161.5206,161.4125,161.4911,11222.0
2024-03-08 13:25:00,164.32,164.44,164.3,164.4,14284.0,161.4813,161.5992,161.4617,161.5599,14284.0
2024-03-08 13:30:00,164.4,164.51,164.36,164.42,13400.0,161.5599,161.668,161.5206,161.5796,13400.0
2024-03-08 13:35:00,164.42,164.49,164.38,164.38,31318.0,161.5796,161.6484,161.5403,161.5403,31318.0
2024-03-08 13:40:00,164.37,164.45,164.32,164.37,16706.0,161.5305,161.6091,161.4813,161.5305,16706.0
2024-03-08 13:45:00,164.38,164.39,164.22,164.25,16708.0,161.5403,161.5501,161.383,161.4125,16708.0
2024-03-08 13:50:00,164.24,164.26,164.02,164.13,23308.0,161.4027,161.4224,161.1865,161.2946,23308.0
2024-03-08 13:55:00,164.13,164.17,164.06,164.13,14176.0,161.2946,161.3339,161.2258,161.2946,14176.0
2024-03-08 14:00:00,164.13,164.25,164.09,164.24,21586.0,161.2946,161.4125,161.2553,161.4027,21586.0
2024-03-08 14:05:00,164.25,164.27,164.16,164.21,18802.0,161.4125,161.4322,161.3241,161.3732,18802.0
2024-03-08 14:10:00,164.22,164.39,164.2,164.39,15509.0,161.383,161.5501,161.3634,161.5501,15509.0
2024-03-08 14:15:00,164.42,164.45,164.34,164.41,15993.0,161.5796,161.6091,161.501,161.5698,15993.0
2024-03-08 14:20:00,164.42,164.45,164.24,164.31,23311.0,161.5796,161.6091,161.4027,161.4715,23311.0
2024-03-08 14:25:00,164.35,164.4,164.23,164.28,17442.0,161.5108,161.5599,161.3929,161.442,17442.0
2024-03-08 14:30:00,164.29,164.35,164.16,164.16,18910.0,161.4518,161.5108,161.3241,161.3241,18910.0
2024-03-08 14:35:00,164.18,164.18,164.06,164.07,16667.0,161.3437,161.3437,161.2258,161.2356,16667.0
2024-03-08 14:40:00,164.09,164.13,164.06,164.09,19086.0,161.2553,161.2946,161.2258,161.2553,19086.0
2024-03-08 14:45:00,164.08,164.25,164.06,164.23,27589.0,161.2455,161.4125,161.2258,161.3929,27589.0
2024-03-08 14:50:00,164.24,164.42,164.22,164.32,20354.0,161.4027,161.5796,161.383,161.4813,20354.0
2024-03-08 14:55:00,164.33,164.43,164.28,164.38,22622.0,161.4911,161.5894,161.442,161.5403,22622.0
2024-03-08 15:00:00,164.4,164.41,164.25,164.27,30349.0,161.5599,161.5698,161.4125,161.4322,30349.0
2024-03-08 15:05:00,164.25,164.32,164.22,164.23,21945.0,161.4125,161.4813,161.383,161.3929,21945.0
2024-03-08 15:10:00,164.22,164.25,164.12,164.21,24219.0,161.383,161.4125,161.2848,161.3732,24219.0
2024-03-08 15:15:00,164.23,164.27,164.17,164.18,29782.0,161.3929,161.4322,161.3339,161.3437,29782.0
2024-03-08 15:20:00,164.17,164.18,163.95,163.95,38509.0,161.3339,161.3437,161.1177,161.1177,38509.0
2024-03-08 15:25:00,163.95,164.05,163.86,163.88,34726.0,161.1177,161.216,161.0293,161.0489,34726.0
2024-03-08 15:30:00,163.86,164.02,163.76,164.0,42326.0,161.0293,161.1865,160.931,161.1668,42326.0
2024-03-08 15:35:00,164.01,164.09,163.97,164.01,49782.0,161.1767,161.2553,161.1374,161.1767,49782.0
2024-03-08 15:40:00,164.02,164.09,163.98,164.0,74860.0,161.1865,161.2553,161.1472,161.1668,74860.0
2024-03-08 15:45:00,164.0,164.13,163.97,163.97,77692.0,161.1668,161.2946,161.1374,161.1374,77692.0
2024-03-08 15:50:00,164.0,164.08,163.91,164.0,90441.0,161.1668,161.2455,161.0784,161.1668,90441.0
2024-03-08 15:55:00,164.01,164.16,163.88,163.98,372304.0,161.1767,161.3241,161.0489,161.1472,372304.0
2024-03-11 09:30:00,164.1,165.6,163.25,165.06,89200.0,161.2651,162.7392,160.4298,162.2085,89200.0
2024-03-11 09:35:00,164.99,165.14,163.89,163.99,20754.0,162.1397,162.2872,161.0587,161.157,20754.0
2024-03-11 09:40:00,163.97,164.02,163.38,163.45,34272.0,161.1374,161.1865,160.5576,160.6263,34272.0
2024-03-11 09:45:00,163.5,163.7,163.12,163.49,23752.0,160.6755,160.872,160.3021,160.6657,23752.0
2024-03-11 09:50:00,163.49,163.7,163.42,163.68,23600.0,160.6657,160.872,160.5969,160.8524,23600.0
2024-03-11 09:55:00,163.7,163.74,163.36,163.67,45117.0,160.872,160.9113,160.5379,160.8425,45117.0
2024-03-11 10:00:00,163.66,163.98,163.59,163.89,29940.0,160.8327,161.1472,160.7639,161.0587,29940.0
2024-03-11 10:05:00,163.86,164.02,163.79,163.87,27309.0,161.0293,161.1865,160.9605,161.0391,27309.0
2024-03-11 10:10:00,163.88,164.13,163.55,164.03,49945.0,161.0489,161.2946,160.7246,161.1963,49945.0
2024-03-11 10:15:00,164.03,164.3,163.95,163.95,41640.0,161.1963,161.4617,161.1177,161.1177,41640.0
2024-03-11 10:20:00,163.89,163.92,163.62,163.75,19038.0,161.0587,161.0882,160.7934,160.9212,19038.0
2024-03-11 10:25:00,163.75,163.81,163.55,163.74,24443.0,160.9212,160.9801,160.7246,160.9113,24443.0
2024-03-11 10:30:00,163.7,163.77,163.53,163.6,14649.0,160.872,160.9408,160.705,160.7738,14649.0
2024-03-11 10:35:00,163.57,163.82,163.54,163.75,11136.0,160.7443,160.99,160.7148,160.9212,11136.0
2024-03-11 10:40:00,163.73,163.76,163.56,163.68,20378.0,160.9015,160.931,160.7344,160.8524,20378.0
2024-03-11 10:45:00,163.66,164.0,163.64,163.95,23801.0,160.8327,161.1668,160.8131,161.1177,23801.0
2024-03-11 10:50:00,163.95,163.98,163.69,163.77,18622.0,161.1177,161.1472,160.8622,160.9408,18622.0
2024-03-11 10:55:00,163.81,164.05,163.76,164.02,26881.0,160.9801,161.216,160.931,161.1865,26881.0
2024-03-11 11:00:00,164.04,164.04,163.85,163.85,13757.0,161.2062,161.2062,161.0194,161.0194,13757.0
2024-03-11 11:05:00,163.87,164.1,163.87,164.1,14223.0,161.0391,161.2651,161.0391,161.2651,14223.0
2024-03-11 11:10:00,164.07,164.09,163.88,163.94,13745.0,161.2356,161.2553,161.0489,161.1079,13745.0
2024-03-11 11:15:00,163.94,164.05,163.92,164.05,14070.0,161.1079,161.216,161.0882,161.216,14070.0
2024-03-11 11:20:00,164.05,164.18,164.02,164.05,16035.0,161.216,161.3437,161.1865,161.216,16035.0
2024-03-11 11:25:00,164.05,164.13,163.93,163.97,18279.0,161.216,161.2946,161.0981,161.1374,18279.0
2024-03-11 11:30:00,163.95,164.07,163.89,163.89,11500.0,161.1177,161.2356,161.0587,161.0587,11500.0
2024-03-11 11:35:00,163.91,164.01,163.91,163.97,18488.0,161.0784,161.1767,161.0784,161.1374,18488.0
2024-03-11 11:40:00,163.95,164.13,163.95,164.09,13204.0,161.1177,161.2946,161.1177,161.2553,13204.0
2024-03-11 11:45:00,164.12,164.29,164.09,164.25,45583.0,161.2848,161.4518,161.2553,161.4125,45583.0
2024-03-11 11:50:00,164.25,164.54,164.25,164.48,16842.0,161.4125,161.6975,161.4125,161.6386,16842.0
2024-03-11 11:55:00,164.47,164.59,164.43,164.48,39464.0,161.6287,161.7467,161.5894,161.6386,39464.0
2024-03-11 12:00:00,164.49,164.61,164.49,164.57,21075.0,161.6484,161.7663,161.6484,161.727,21075.0
2024-03-11 12:05:00,164.56,164.58,164.43,164.54,14304.0,161.7172,161.7368,161.5894,161.6975,14304.0
2024-03-11 12:10:00,164.54,164.6,164.48,164.54,62759.0,161.6975,161.7565,161.6386,161.6975,62759.0
2024-03-11 12:15:00,164.55,164.77,164.53,164.71,26918.0,161.7073,161.9235,161.6877,161.8646,26918.0
2024-03-11 12:20:00,164.72,164.86,164.7,164.86,20898.0,161.8744,162.012,161.8548,162.012,20898.0
2024-03-11 12:25:00,164.86,164.88,164.72,164.75,36712.0,162.012,162.0316,161.8744,161.9039,36712.0
2024-03-11 12:30:00,164.77,164.8,164.7,164.77,85667.0,161.9235,161.953,161.8548,161.9235,85667.0
2024-03-11 12:35:00,164.77,164.77,164.44,164.47,22171.0,161.9235,161.9235,161.5992,161.6287,22171.0
2024-03-11 12:40:00,164.45,164.56,164.45,164.53,21894.0,161.6091,161.7172,161.6091,161.6877,21894.0
2024-03-11 12:45:00,164.52,164.55,164.33,164.42,37513.0,161.6779,161.7073,161.4911,161.5796,37513.0
2024-03-11 12:50:00,164.42,164.44,164.18,164.25,18678.0,161.5796,161.5992,161.3437,161.4125,18678.0
2024-03-11 12:55:00,164.26,164.42,164.25,164.42,18050.0,161.4224,161.5796,161.4125,161.5796,18050.0
2024-03-11 13:00:00,164.43,164.51,164.35,164.49,21619.0,161.5894,161.668,161.5108,161.6484,21619.0
2024-03-11 13:05:00,164.48,164.69,164.46,164.6,18227.0,161.6386,161.8449,161.6189,161.7565,18227.0
2024-03-11 13:10:00,164.62,164.63,164.48,164.52,12535.0,161.7761,161.786,161.6386,161.6779,12535.0
2024-03-11 13:15:00,164.52,164.59,164.48,164.55,16661.0,161.6779,161.7467,161.6386,161.7073,16661.0
2024-03-11 13:20:00,164.55,164.69,164.53,164.58,25497.0,161.7073,161.8449,161.6877,161.7368,25497.0
2024-03-11 13:25:00,164.58,164.78,164.58,164.78,21972.0,161.7368,161.9334,161.7368,161.9334,21972.0
2024-03-11 13:30:00,164.8,164.92,164.74,164.78,20170.0,161.953,162.071,161.8941,161.9334,20170.0
2024-03-11 13:35:00,164.8,164.87,164.76,164.78,24723.0,161.953,162.0218,161.9137,161.9334,24723.0
2024-03-11 13:40:00,164.78,164.81,164.69,164.72,24857.0,161.9334,161.9629,161.8449,161.8744,24857.0
2024-03-11 13:45:00,164.71,164.86,164.66,164.82,9604.0,161.8646,162.012,161.8154,161.9727,9604.0
2024-03-11 13:50:00,164.82,164.87,164.73,164.76,17081.0,161.9727,162.0218,161.8842,161.9137,17081.0
2024-03-11 13:55:00,164.77,164.86,164.77,164.8,13545.0,161.9235,162.012,161.9235,161.953,13545.0
2024-03-11 14:00:00,164.78,164.98,164.75,164.97,14799.0,161.9334,162.1299,161.9039,162.1201,14799.0
2024-03-11 14:05:00,164.99,165.04,164.95,165.03,22531.0,162.1397,162.1889,162.1004,162.1791,22531.0
2024-03-11 14:10:00,165.05,165.07,164.81,164.82,86284.0,162.1987,162.2184,161.9629,161.9727,86284.0
2024-03-11 14:15:00,164.82,164.83,164.72,164.76,16603.0,161.9727,161.9825,161.8744,161.9137,16603.0
2024-03-11 14:20:00,164.77,164.77,164.7,164.75,12766.0,161.9235,161.9235,161.8548,161.9039,12766.0
2024-03-11 14:25:00,164.75,164.87,164.75,164.78,13474.0,161.9039,162.0218,161.9039,161.9334,13474.0
2024-03-11 14:30:00,164.8,164.87,164.71,164.77,13530.0,161.953,162.0218,161.8646,161.9235,13530.0
2024-03-11 14:35:00,164.77,164.88,164.76,164.76,14435.0,161.9235,162.0316,161.9137,161.9137,14435.0
2024-03-11 14:40:00,164.76,164.94,164.73,164.92,15234.0,161.9137,162.0906,161.8842,162.071,15234.0
2024-03-11 14:45:00,164.92,165.03,164.88,164.98,28378.0,162.071,162.1791,162.0316,162.1299,28378.0
2024-03-11 14:50:00,164.99,165.05,164.84,164.86,18574.0,162.1397,162.1987,161.9923,162.012,18574.0
2024-03-11 14:55:00,164.87,164.87,164.8,164.86,16520.0,162.0218,162.0218,161.953,162.012,16520.0
2024-03-11 15:00:00,164.85,164.91,164.81,164.82,18268.0,162.0022,162.0611,161.9629,161.9727,18268.0
2024-03-11 15:05:00,164.82,164.89,164.79,164.8,15400.0,161.9727,162.0415,161.9432,161.953,15400.0
2024-03-11 15:10:00,164.81,164.83,164.68,164.69,21044.0,161.9629,161.9825,161.8351,161.8449,21044.0
2024-03-11 15:15:00,164.69,164.72,164.6,164.6,20027.0,161.8449,161.8744,161.7565,161.7565,20027.0
2024-03-11 15:20:00,164.61,164.86,164.61,164.86,18487.0,161.7663,162.012,161.7663,162.012,18487.0
2024-03-11 15:25:00,164.85,164.86,164.67,164.67,26788.0,162.0022,162.012,161.8253,161.8253,26788.0
2024-03-11 15:30:00,164.66,164.86,164.62,164.83,32538.0,161.8154,162.012,161.7761,161.9825,32538.0
2024-03-11 15:35:00,164.83,164.92,164.79,164.92,32204.0,161.9825,162.071,161.9432,162.071,32204.0
2024-03-11 15:40:00,164.92,164.96,164.83,164.86,91386.0,162.071,162.1103,161.9825,162.012,91386.0
2024-03-11 15:45:00,164.84,164.86,164.58,164.62,52974.0,161.9923,162.012,161.7368,161.7761,52974.0
2024-03-11 15:50:00,164.64,164.87,164.64,164.68,87470.0,161.7958,162.0218,161.7958,161.8351,87470.0
2024-03-11 15:55:00,164.68,164.81,164.59,164.75,160660.0,161.8351,161.9629,161.7467,161.9039,160660.0
2024-03-12 09:30:00,164.28,164.29,163.51,163.78,80096.0,161.442,161.4518,160.6853,160.9506,80096.0
2024-03-12 09:35:00,163.72,164.02,163.52,164.02,20819.0,160.8917,161.1865,160.6951,161.1865,20819.0
2024-03-12 09:40:00,164.03,164.21,163.83,164.07,14674.0,161.1963,161.3732,160.9998,161.2356,14674.0
2024-03-12 09:45:00,164.07,164.26,163.87,164.12,13063.0,161.2356,161.4224,161.0391,161.2848,13063.0
2024-03-12 09:50:00,164.16,164.34,164.11,164.25,12137.0,161.3241,161.501,161.2749,161.4125,12137.0
2024-03-12 09:55:00,164.26,164.59,164.26,164.56,19371.0,161.4224,161.7467,161.4224,161.7172,19371.0
2024-03-12 10:00:00,164.6,164.64,164.41,164.47,37968.0,161.7565,161.7958,161.5698,161.6287,37968.0
2024-03-12 10:05:00,164.47,164.48,164.25,164.28,16798.0,161.6287,161.6386,161.4125,161.442,16798.0
2024-03-12 10:10:00,164.29,164.41,164.14,164.4,16577.0,161.4518,161.5698,161.3044,161.5599,16577.0
2024-03-12 10:15:00,164.43,164.52,164.43,164.47,11130.0,161.5894,161.6779,161.5894,161.6287,11130.0
2024-03-12 10:20:00,164.49,164.53,164.34,164.52,12656.0,161.6484,161.6877,161.501,161.6779,12656.0
2024-03-12 10:25:00,164.53,164.6,164.49,164.55,10936.0,161.6877,161.7565,161.6484,161.7073,10936.0
2024-03-12 10:30:00,164.56,164.65,164.45,164.55,15813.0,161.7172,161.8056,161.6091,161.7073,15813.0
2024-03-12 10:35:00,164.49,164.54,164.41,164.5,26269.0,161.6484,161.6975,161.5698,161.6582,26269.0
2024-03-12 10:40:00,164.5,164.5,164.4,164.44,18346.0,161.6582,161.6582,161.5599,161.5992,18346.0
2024-03-12 10:45:00,164.43,164.43,164.19,164.25,17362.0,161.5894,161.5894,161.3536,161.4125,17362.0
2024-03-12 10:50:00,164.24,164.24,164.02,164.11,18553.0,161.4027,161.4027,161.1865,161.2749,18553.0
2024-03-12 10:55:00,164.12,164.17,164.0,164.11,23120.0,161.2848,161.3339,161.1668,161.2749,23120.0
2024-03-12 11:00:00,164.12,164.15,164.0,164.01,16401.0,161.2848,161.3143,161.1668,161.1767,16401.0
2024-03-12 11:05:00,164.02,164.06,163.85,163.88,17991.0,161.1865,161.2258,161.0194,161.0489,17991.0
2024-03-12 11:10:00,163.87,164.04,163.86,164.01,15018.0,161.0391,161.2062,161.0293,161.1767,15018.0
2024-03-12 11:15:00,164.01,164.1,163.91,163.92,18967.0,161.1767,161.2651,161.0784,161.0882,18967.0
2024-03-12 11:20:00,163.93,164.0,163.89,163.96,12965.0,161.0981,161.1668,161.0587,161.1275,12965.0
2024-03-12 11:25:00,163.98,164.02,163.84,163.84,14549.0,161.1472,161.1865,161.0096,161.0096,14549.0
2024-03-12 11:30:00,163.82,163.97,163.79,163.96,10885.0,160.99,161.1374,160.9605,161.1275,10885.0
2024-03-12 11:35:00,163.96,164.18,163.94,164.18,15182.0,161.1275,161.3437,161.1079,161.3437,15182.0
2024-03-12 11:40:00,164.17,164.17,163.9,163.9,20395.0,161.3339,161.3339,161.0686,161.0686,20395.0
2024-03-12 11:45:00,163.92,163.99,163.65,163.65,71529.0,161.0882,161.157,160.8229,160.8229,71529.0
2024-03-12 11:50:00,163.67,163.89,163.65,163.77,24832.0,160.8425,161.0587,160.8229,160.9408,24832.0
2024-03-12 11:55:00,163.78,163.8,163.64,163.76,12994.0,160.9506,160.9703,160.8131,160.931,12994.0
2024-03-12 12:00:00,163.75,163.75,163.53,163.53,20683.0,160.9212,160.9212,160.705,160.705,20683.0
2024-03-12 12:05:00,163.53,163.62,163.53,163.58,11835.0,160.705,160.7934,160.705,160.7541,11835.0
2024-03-12 12:10:00,163.56,163.64,163.5,163.5,11065.0,160.7344,160.8131,160.6755,160.6755,11065.0
2024-03-12 12:15:00,163.5,163.61,163.5,163.58,18888.0,160.6755,160.7836,160.6755,160.7541,18888.0
2024-03-12 12:20:00,163.59,163.63,163.54,163.61,10636.0,160.7639,160.8032,160.7148,160.7836,10636.0
2024-03-12 12:25:00,163.63,163.63,163.54,163.58,15993.0,160.8032,160.8032,160.7148,160.7541,15993.0
2024-03-12 12:30:00,163.59,163.68,163.49,163.5,20302.0,160.7639,160.8524,160.6657,160.6755,20302.0
2024-03-12 12:35:00,163.48,163.58,163.47,163.58,17391.0,160.6558,160.7541,160.646,160.7541,17391.0
2024-03-12 12:40:00,163.59,163.61,163.5,163.5,12175.0,160.7639,160.7836,160.6755,160.6755,12175.0
2024-03-12 12:45:00,163.49,163.54,163.34,163.53,21355.0,160.6657,160.7148,160.5183,160.705,21355.0
2024-03-12 12:50:00,163.53,163.63,163.48,163.58,16684.0,160.705,160.8032,160.6558,160.7541,16684.0
2024-03-12 12:55:00,163.55,163.62,163.48,163.6,12062.0,160.7246,160.7934,160.6558,160.7738,12062.0
2024-03-12 13:00:00,163.6,163.61,163.43,163.5,18724.0,160.7738,160.7836,160.6067,160.6755,18724.0
2024-03-12 13:05:00,163.5,163.54,163.43,163.5,9972.0,160.6755,160.7148,160.6067,160.6755,9972.0
2024-03-12 13:10:00,163.48,163.51,163.45,163.51,7390.0,160.6558,160.6853,160.6263,160.6853,7390.0
2024-03-12 13:15:00,163.49,163.63,163.43,163.63,11966.0,160.6657,160.8032,160.6067,160.8032,11966.0
2024-03-12 13:20:00,163.64,163.65,163.54,163.59,18263.0,160.8131,160.8229,160.7148,160.7639,18263.0
2024-03-12 13:25:00,163.59,163.66,163.58,163.59,14634.0,160.7639,160.8327,160.7541,160.7639,14634.0
2024-03-12 13:30:00,163.64,163.67,163.55,163.58,10724.0,160.8131,160.8425,160.7246,160.7541,10724.0
2024-03-12 13:35:00,163.58,163.68,163.58,163.68,16365.0,160.7541,160.8524,160.7541,160.8524,16365.0
2024-03-12 13:40:00,163.68,163.75,163.62,163.66,15212.0,160.8524,160.9212,160.7934,160.8327,15212.0
2024-03-12 13:45:00,163.65,163.87,163.65,163.87,9851.0,160.8229,161.0391,160.8229,161.0391,9851.0
2024-03-12 13:50:00,163.87,163.93,163.86,163.9,13449.0,161.0391,161.0981,161.0293,161.0686,13449.0
2024-03-12 13:55:00,163.9,163.97,163.83,163.87,11675.0,161.0686,161.1374,160.9998,161.0391,11675.0
2024-03-12 14:00:00,163.88,163.88,163.78,163.83,16045.0,161.0489,161.0489,160.9506,160.9998,16045.0
2024-03-12 14:05:00,163.83,163.87,163.78,163.78,11791.0,160.9998,161.0391,160.9506,160.9506,11791.0
2024-03-12 14:10:00,163.78,163.87,163.77,163.78,11647.0,160.9506,161.0391,160.9408,160.9506,11647.0
2024-03-12 14:15:00,163.78,163.88,163.78,163.86,7360.0,160.9506,161.0489,160.9506,161.0293,7360.0
2024-03-12 14:20:00,163.85,163.93,163.85,163.9,9111.0,161.0194,161.0981,161.0194,161.0686,9111.0
2024-03-12 14:25:00,163.92,164.0,163.92,164.0,65872.0,161.0882,161.1668,161.0882,161.1668,65872.0
2024-03-12 14:30:00,164.01,164.04,163.9,163.91,26410.0,161.1767,161.2062,161.0686,161.0784,26410.0
2024-03-12 14:35:00,163.93,163.96,163.78,163.83,12026.0,161.0981,161.1275,160.9506,160.9998,12026.0
2024-03-12 14:40:00,163.83,163.85,163.62,163.65,17412.0,160.9998,161.0194,160.7934,160.8229,17412.0
2024-03-12 14:45:00,163.65,163.73,163.58,163.7,21842.0,160.8229,160.9015,160.7541,160.872,21842.0
2024-03-12 14:50:00,163.69,163.78,163.62,163.75,17728.0,160.8622,160.9506,160.7934,160.9212,17728.0
2024-03-12 14:55:00,163.76,163.84,163.75,163.78,21392.0,160.931,161.0096,160.9212,160.9506,21392.0
2024-03-12 15:00:00,163.77,163.77,163.64,163.72,16419.0,160.9408,160.9408,160.8131,160.8917,16419.0
2024-03-12 15:05:00,163.71,163.78,163.69,163.71,19199.0,160.8819,160.9506,160.8622,160.8819,19199.0
2024-03-12 15:10:00,163.72,163.78,163.7,163.72,23866.0,160.8917,160.9506,160.872,160.8917,23866.0
2024-03-12 15:15:00,163.74,163.75,163.66,163.73,23701.0,160.9113,160.9212,160.8327,160.9015,23701.0
2024-03-12 15:20:00,163.74,163.87,163.71,163.84,18702.0,160.9113,161.0391,160.8819,161.0096,18702.0
2024-03-12 15:25:00,163.85,164.0,163.85,163.94,21870.0,161.0194,161.1668,161.0194,161.1079,21870.0
2024-03-12 15:30:00,163.93,163.94,163.77,163.77,33276.0,161.0981,161.1079,160.9408,160.9408,33276.0
2024-03-12 15:35:00,163.77,163.94,163.75,163.89,31913.0,160.9408,161.1079,160.9212,161.0587,31913.0
2024-03-12 15:40:00,163.88,163.94,163.85,163.88,35130.0,161.0489,161.1079,161.0194,161.0489,35130.0
2024-03-12 15:45:00,163.87,163.91,163.81,163.85,89987.0,161.0391,161.0784,160.9801,161.0194,89987.0
2024-03-12 15:50:00,163.84,163.89,163.73,163.85,111854.0,161.0096,161.0587,160.9015,161.0194,111854.0
2024-03-12 15:55:00,163.85,163.85,163.6,163.66,230418.0,161.0194,161.0194,160.7738,160.8327,230418.0
2024-03-13 09:30:00,164.08,164.33,163.75,164.11,34735.0,161.2455,161.4911,160.9212,161.2749,34735.0
2024-03-13 09:35:00,164.08,164.08,163.75,163.8,14940.0,161.2455,161.2455,160.9212,160.9703,14940.0
2024-03-13 09:40:00,163.8,164.11,163.8,164.09,9979.0,160.9703,161.2749,160.9703,161.2553,9979.0
2024-03-13 09:45:00,164.09,164.37,164.04,164.27,32757.0,161.2553,161.5305,161.2062,161.4322,32757.0
2024-03-13 09:50:00,164.24,164.43,164.18,164.43,20783.0,161.4027,161.5894,161.3437,161.5894,20783.0
2024-03-13 09:55:00,164.44,164.69,164.24,164.69,32652.0,161.5992,161.8449,161.4027,161.8449,32652.0
2024-03-13 10:00:00,164.68,164.93,164.64,164.69,83164.0,161.8351,162.0808,161.7958,161.8449,83164.0
2024-03-13 10:05:00,164.68,164.88,164.54,164.82,44602.0,161.8351,162.0316,161.6975,161.9727,44602.0
2024-03-13 10:10:00,164.83,164.9,164.58,164.58,41934.0,161.9825,162.0513,161.7368,161.7368,41934.0
2024-03-13 10:15:00,164.57,164.82,164.56,164.74,14094.0,161.727,161.9727,161.7172,161.8941,14094.0
2024-03-13 10:20:00,164.72,164.72,164.46,164.47,14958.0,161.8744,161.8744,161.6189,161.6287,14958.0
2024-03-13 10:25:00,164.45,164.57,164.34,164.34,18469.0,161.6091,161.727,161.501,161.501,18469.0
2024-03-13 10:30:00,164.38,164.42,164.24,164.32,23344.0,161.5403,161.5796,161.4027,161.4813,23344.0
2024-03-13 10:35:00,164.3,164.4,164.19,164.23,15117.0,161.4617,161.5599,161.3536,161.3929,15117.0
2024-03-13 10:40:00,164.25,164.28,164.12,164.19,10982.0,161.4125,161.442,161.2848,161.3536,10982.0
2024-03-13 10:45:00,164.15,164.19,164.05,164.11,13188.0,161.3143,161.3536,161.216,161.2749,13188.0
2024-03-13 10:50:00,164.09,164.14,164.05,164.13,15153.0,161.2553,161.3044,161.216,161.2946,15153.0
2024-03-13 10:55:00,164.14,164.17,164.02,164.05,19323.0,161.3044,161.3339,161.1865,161.216,19323.0
2024-03-13 11:00:00,164.0,164.09,163.98,164.05,11710.0,161.1668,161.2553,161.1472,161.216,11710.0
2024-03-13 11:05:00,164.04,164.07,164.0,164.02,9684.0,161.2062,161.2356,161.1668,161.1865,9684.0
2024-03-13 11:10:00,164.04,164.26,163.99,164.15,23174.0,161.2062,161.4224,161.157,161.3143,23174.0
2024-03-13 11:15:00,164.16,164.25,164.15,164.19,9645.0,161.3241,161.4125,161.3143,161.3536,9645.0
2024-03-13 11:20:00,164.18,164.19,164.01,164.02,9277.0,161.3437,161.3536,161.1767,161.1865,9277.0
2024-03-13 11:25:00,164.0,164.01,163.82,163.94,19426.0,161.1668,161.1767,160.99,161.1079,19426.0
2024-03-13 11:30:00,163.96,164.03,163.92,164.01,14087.0,161.1275,161.1963,161.0882,161.1767,14087.0
2024-03-13 11:35:00,164.03,164.06,163.86,163.86,10991.0,161.1963,161.2258,161.0293,161.0293,10991.0
2024-03-13 11:40:00,163.87,164.0,163.84,163.95,18189.0,161.0391,161.1668,161.0096,161.1177,18189.0
2024-03-13 11:45:00,163.94,163.95,163.82,163.86,14867.0,161.1079,161.1177,160.99,161.0293,14867.0
2024-03-13 11:50:00,163.87,164.05,163.87,164.03,12463.0,161.0391,161.216,161.0391,161.1963,12463.0
2024-03-13 11:55:00,164.05,164.14,164.01,164.12,11915.0,161.216,161.3044,161.1767,161.2848,11915.0
2024-03-13 12:00:00,164.11,164.18,164.09,164.17,11353.0,161.2749,161.3437,161.2553,161.3339,11353.0
2024-03-13 12:05:00,164.17,164.24,164.09,164.14,13240.0,161.3339,161.4027,161.2553,161.3044,13240.0
2024-03-13 12:10:00,164.14,164.25,164.12,164.18,10574.0,161.3044,161.4125,161.2848,161.3437,10574.0
2024-03-13 12:15:00,164.17,164.18,164.11,164.14,8043.0,161.3339,161.3437,161.2749,161.3044,8043.0
2024-03-13 12:20:00,164.15,164.19,164.13,164.16,11215.0,161.3143,161.3536,161.2946,161.3241,11215.0
2024-03-13 12:25:00,164.16,164.26,164.16,164.22,16386.0,161.3241,161.4224,161.3241,161.383,16386.0
2024-03-13 12:30:00,164.22,164.43,164.22,164.42,24042.0,161.383,161.5894,161.383,161.5796,24042.0
2024-03-13 12:35:00,164.42,164.45,164.36,164.44,9380.0,161.5796,161.6091,161.5206,161.5992,9380.0
2024-03-13 12:40:00,164.43,164.52,164.38,164.51,7945.0,161.5894,161.6779,161.5403,161.668,7945.0
2024-03-13 12:45:00,164.52,164.59,164.51,164.52,8798.0,161.6779,161.7467,161.668,161.6779,8798.0
2024-03-13 12:50:00,164.51,164.52,164.34,164.46,28883.0,161.668,161.6779,161.501,161.6189,28883.0
2024-03-13 12:55:00,164.48,164.55,164.44,164.51,7520.0,161.6386,161.7073,161.5992,161.668,7520.0
2024-03-13 13:00:00,164.5,164.56,164.38,164.4,15933.0,161.6582,161.7172,161.5403,161.5599,15933.0
2024-03-13 13:05:00,164.41,164.52,164.41,164.5,6829.0,161.5698,161.6779,161.5698,161.6582,6829.0
2024-03-13 13:10:00,164.52,164.56,164.5,164.52,8503.0,161.6779,161.7172,161.6582,161.6779,8503.0
2024-03-13 13:15:00,164.5,164.51,164.41,164.45,7817.0,161.6582,161.668,161.5698,161.6091,7817.0
2024-03-13 13:20:00,164.43,164.43,164.35,164.39,8304.0,161.5894,161.5894,161.5108,161.5501,8304.0
2024-03-13 13:25:00,164.39,164.39,164.24,164.26,7908.0,161.5501,161.5501,161.4027,161.4224,7908.0
2024-03-13 13:30:00,164.28,164.31,164.1,164.11,8849.0,161.442,161.4715,161.2651,161.2749,8849.0
2024-03-13 13:35:00,164.12,164.15,163.97,164.03,13559.0,161.2848,161.3143,161.1374,161.1963,13559.0
2024-03-13 13:40:00,164.01,164.12,163.98,164.1,12532.0,161.1767,161.2848,161.1472,161.2651,12532.0
2024-03-13 13:45:00,164.09,164.19,164.06,164.18,15405.0,161.2553,161.3536,161.2258,161.3437,15405.0
2024-03-13 13:50:00,164.18,164.24,164.14,164.18,8059.0,161.3437,161.4027,161.3044,161.3437,8059.0
2024-03-13 13:55:00,164.21,164.24,164.12,164.12,29798.0,161.3732,161.4027,161.2848,161.2848,29798.0
2024-03-13 14:00:00,164.1,164.1,163.91,164.02,14887.0,161.2651,161.2651,161.0784,161.1865,14887.0
2024-03-13 14:05:00,164.03,164.12,164.02,164.12,14157.0,161.1963,161.2848,161.1865,161.2848,14157.0
2024-03-13 14:10:00,164.12,164.16,163.98,164.02,14403.0,161.2848,161.3241,161.1472,161.1865,14403.0
2024-03-13 14:15:00,164.03,164.04,163.88,163.9,16514.0,161.1963,161.2062,161.0489,161.0686,16514.0
2024-03-13 14:20:00,163.89,163.96,163.85,163.89,21662.0,161.0587,161.1275,161.0194,161.0587,21662.0
2024-03-13 14:25:00,163.9,163.92,163.82,163.82,14099.0,161.0686,161.0882,160.99,160.99,14099.0
2024-03-13 14:30:00,163.8,163.87,163.77,163.86,13848.0,160.9703,161.0391,160.9408,161.0293,13848.0
2024-03-13 14:35:00,163.86,163.87,163.76,163.76,17908.0,161.0293,161.0391,160.931,160.931,17908.0
2024-03-13 14:40:00,163.73,163.79,163.69,163.76,11171.0,160.9015,160.9605,160.8622,160.931,11171.0
2024-03-13 14:45:00,163.76,163.77,163.56,163.56,23860.0,160.931,160.9408,160.7344,160.7344,23860.0
2024-03-13 14:50:00,163.56,163.59,163.49,163.55,18110.0,160.7344,160.7639,160.6657,160.7246,18110.0
2024-03-13 14:55:00,163.54,163.62,163.47,163.6,26982.0,160.7148,160.7934,160.646,160.7738,26982.0
2024-03-13 15:00:00,163.62,163.76,163.61,163.69,30284.0,160.7934,160.931,160.7836,160.8622,30284.0
2024-03-13 15:05:00,163.7,163.71,163.55,163.63,25752.0,160.872,160.8819,160.7246,160.8032,25752.0
2024-03-13 15:10:00,163.63,163.73,163.59,163.73,20210.0,160.8032,160.9015,160.7639,160.9015,20210.0
2024-03-13 15:15:00,163.73,163.74,163.64,163.74,24811.0,160.9015,160.9113,160.8131,160.9113,24811.0
2024-03-13 15:20:00,163.74,163.9,163.65,163.9,33603.0,160.9113,161.0686,160.8229,161.0686,33603.0
2024-03-13 15:25:00,163.94,163.94,163.56,163.56,55120.0,161.1079,161.1079,160.7344,160.7344,55120.0
2024-03-13 15:30:00,163.55,163.71,163.51,163.68,38144.0,160.7246,160.8819,160.6853,160.8524,38144.0
2024-03-13 15:35:00,163.68,163.69,163.55,163.68,37470.0,160.8524,160.8622,160.7246,160.8524,37470.0
2024-03-13 15:40:00,163.68,163.86,163.67,163.84,37969.0,160.8524,161.0293,160.8425,161.0096,37969.0
2024-03-13 15:45:00,163.83,163.92,163.77,163.79,52576.0,160.9998,161.0882,160.9408,160.9605,52576.0
2024-03-13 15:50:00,163.79,163.8,163.59,163.76,103241.0,160.9605,160.9703,160.7639,160.931,103241.0
2024-03-13 15:55:00,163.82,164.14,163.77,164.12,260635.0,160.99,161.3044,160.9408,161.2848,260635.0
2024-03-14 09:30:00,163.08,163.38,162.61,162.8,77116.0,160.2627,160.5576,159.8009,159.9876,77116.0
2024-03-14 09:35:00,162.91,163.15,162.84,163.12,17131.0,160.0957,160.3315,160.0269,160.3021,17131.0
2024-03-14 09:40:00,163.06,163.34,162.84,162.96,16922.0,160.2431,160.5183,160.0269,160.1448,16922.0
2024-03-14 09:45:00,162.93,163.15,162.7,162.8,25744.0,160.1153,160.3315,159.8893,159.9876,25744.0
2024-03-14 09:50:00,162.83,162.84,162.6,162.75,40178.0,160.0171,160.0269,159.791,159.9384,40178.0
2024-03-14 09:55:00,162.75,162.81,162.56,162.64,33479.0,159.9384,159.9974,159.7517,159.8303,33479.0
2024-03-14 10:00:00,162.64,162.74,162.57,162.57,27135.0,159.8303,159.9286,159.7616,159.7616,27135.0
2024-03-14 10:05:00,162.62,162.65,162.53,162.57,17923.0,159.8107,159.8402,159.7222,159.7616,17923.0
2024-03-14 10:10:00,162.58,162.82,162.55,162.68,18865.0,159.7714,160.0072,159.7419,159.8697,18865.0
2024-03-14 10:15:00,162.68,162.73,162.57,162.65,16191.0,159.8697,159.9188,159.7616,159.8402,16191.0
2024-03-14 10:20:00,162.67,162.71,162.63,162.64,12912.0,159.8598,159.8991,159.8205,159.8303,12912.0
2024-03-14 10:25:00,162.64,162.67,162.48,162.49,15489.0,159.8303,159.8598,159.6731,159.6829,15489.0
2024-03-14 10:30:00,162.5,162.65,162.5,162.65,15747.0,159.6928,159.8402,159.6928,159.8402,15747.0
2024-03-14 10:35:00,162.65,162.79,162.64,162.65,11501.0,159.8402,159.9778,159.8303,159.8402,11501.0
2024-03-14 10:40:00,162.63,162.84,162.62,162.66,14096.0,159.8205,160.0269,159.8107,159.85,14096.0
2024-03-14 10:45:00,162.67,162.78,162.59,162.68,16710.0,159.8598,159.9679,159.7812,159.8697,16710.0
2024-03-14 10:50:00,162.66,162.69,162.56,162.63,14031.0,159.85,159.8795,159.7517,159.8205,14031.0
2024-03-14 10:55:00,162.59,162.64,162.56,162.62,28104.0,159.7812,159.8303,159.7517,159.8107,28104.0
2024-03-14 11:00:00,162.64,162.75,162.64,162.67,12454.0,159.8303,159.9384,159.8303,159.8598,12454.0
2024-03-14 11:05:00,162.65,162.68,162.48,162.56,18539.0,159.8402,159.8697,159.6731,159.7517,18539.0
2024-03-14 11:10:00,162.53,162.66,162.53,162.58,22073.0,159.7222,159.85,159.7222,159.7714,22073.0
2024-03-14 11:15:00,162.6,162.66,162.49,162.53,13221.0,159.791,159.85,159.6829,159.7222,13221.0
2024-03-14 11:20:00,162.53,162.59,162.4,162.5,14030.0,159.7222,159.7812,159.5945,159.6928,14030.0
2024-03-14 11:25:00,162.48,162.59,162.48,162.55,15473.0,159.6731,159.7812,159.6731,159.7419,15473.0
2024-03-14 11:30:00,162.57,162.67,162.57,162.65,21403.0,159.7616,159.8598,159.7616,159.8402,21403.0
2024-03-14 11:35:00,162.65,162.71,162.59,162.71,8561.0,159.8402,159.8991,159.7812,159.8991,8561.0
2024-03-14 11:40:00,162.73,162.79,162.72,162.74,14515.0,159.9188,159.9778,159.909,159.9286,14515.0
2024-03-14 11:45:00,162.74,162.86,162.72,162.85,15140.0,159.9286,160.0465,159.909,160.0367,15140.0
2024-03-14 11:50:00,162.85,162.93,162.79,162.87,19883.0,160.0367,160.1153,159.9778,160.0564,19883.0
2024-03-14 11:55:00,162.88,162.91,162.84,162.85,9877.0,160.0662,160.0957,160.0269,160.0367,9877.0
2024-03-14 12:00:00,162.87,162.9,162.76,162.8,15321.0,160.0564,160.0859,159.9483,159.9876,15321.0
2024-03-14 12:05:00,162.79,162.92,162.78,162.92,13323.0,159.9778,160.1055,159.9679,160.1055,13323.0
2024-03-14 12:10:00,162.92,162.92,162.77,162.8,9101.0,160.1055,160.1055,159.9581,159.9876,9101.0
2024-03-14 12:15:00,162.82,162.84,162.67,162.67,26739.0,160.0072,160.0269,159.8598,159.8598,26739.0
2024-03-14 12:20:00,162.67,162.7,162.56,162.67,27930.0,159.8598,159.8893,159.7517,159.8598,27930.0
2024-03-14 12:25:00,162.68,162.74,162.61,162.61,15713.0,159.8697,159.9286,159.8009,159.8009,15713.0
2024-03-14 12:30:00,162.61,162.62,162.34,162.38,32645.0,159.8009,159.8107,159.5355,159.5748,32645.0
2024-03-14 12:35:00,162.38,162.51,162.37,162.46,13256.0,159.5748,159.7026,159.565,159.6535,13256.0
2024-03-14 12:40:00,162.45,162.45,162.32,162.32,15190.0,159.6436,159.6436,159.5159,159.5159,15190.0
2024-03-14 12:45:00,162.32,162.35,162.18,162.18,13977.0,159.5159,159.5454,159.3783,159.3783,13977.0
2024-03-14 12:50:00,162.19,162.24,162.11,162.12,17108.0,159.3881,159.4373,159.3095,159.3193,17108.0
2024-03-14 12:55:00,162.13,162.15,162.01,162.06,21590.0,159.3292,159.3488,159.2112,159.2604,21590.0
2024-03-14 13:00:00,162.07,162.25,162.07,162.25,17088.0,159.2702,159.4471,159.2702,159.4471,17088.0
2024-03-14 13:05:00,162.25,162.25,162.09,162.18,18713.0,159.4471,159.4471,159.2898,159.3783,18713.0
2024-03-14 13:10:00,162.18,162.24,162.14,162.21,14684.0,159.3783,159.4373,159.339,159.4078,14684.0
2024-03-14 13:15:00,162.22,162.32,162.19,162.2,27144.0,159.4176,159.5159,159.3881,159.3979,27144.0
2024-03-14 13:20:00,162.2,162.22,162.05,162.08,18238.0,159.3979,159.4176,159.2505,159.28,18238.0
2024-03-14 13:25:00,162.08,162.15,161.95,161.99,22534.0,159.28,159.3488,159.1523,159.1916,22534.0
2024-03-14 13:30:00,161.99,162.04,161.93,161.99,22227.0,159.1916,159.2407,159.1326,159.1916,22227.0
2024-03-14 13:35:00,161.97,162.06,161.96,162.03,15161.0,159.1719,159.2604,159.1621,159.2309,15161.0
2024-03-14 13:40:00,162.02,162.12,161.99,162.12,14770.0,159.2211,159.3193,159.1916,159.3193,14770.0
2024-03-14 13:45:00,162.11,162.24,162.09,162.12,22527.0,159.3095,159.4373,159.2898,159.3193,22527.0
2024-03-14 13:50:00,162.13,162.22,162.06,162.19,24478.0,159.3292,159.4176,159.2604,159.3881,24478.0
2024-03-14 13:55:00,162.19,162.28,162.17,162.22,16587.0,159.3881,159.4766,159.3685,159.4176,16587.0
2024-03-14 14:00:00,162.23,162.66,162.23,162.61,29675.0,159.4274,159.85,159.4274,159.8009,29675.0
2024-03-14 14:05:00,162.59,162.74,162.59,162.66,21819.0,159.7812,159.9286,159.7812,159.85,21819.0
2024-03-14 14:10:00,162.67,162.67,162.57,162.62,14646.0,159.8598,159.8598,159.7616,159.8107,14646.0
2024-03-14 14:15:00,162.63,162.68,162.56,162.66,19529.0,159.8205,159.8697,159.7517,159.85,19529.0
2024-03-14 14:20:00,162.65,162.68,162.5,162.5,15896.0,159.8402,159.8697,159.6928,159.6928,15896.0
2024-03-14 14:25:00,162.51,162.55,162.43,162.47,21959.0,159.7026,159.7419,159.624,159.6633,21959.0
2024-03-14 14:30:00,162.47,162.55,162.36,162.41,17574.0,159.6633,159.7419,159.5552,159.6043,17574.0
2024-03-14 14:35:00,162.41,162.47,162.4,162.41,21212.0,159.6043,159.6633,159.5945,159.6043,21212.0
2024-03-14 14:40:00,162.41,162.42,162.34,162.39,21850.0,159.6043,159.6141,159.5355,159.5847,21850.0
2024-03-14 14:45:00,162.37,162.41,162.36,162.38,27931.0,159.565,159.6043,159.5552,159.5748,27931.0
2024-03-14 14:50:00,162.38,162.41,162.29,162.29,24662.0,159.5748,159.6043,159.4864,159.4864,24662.0
2024-03-14 14:55:00,162.28,162.35,162.28,162.3,15504.0,159.4766,159.5454,159.4766,159.4962,15504.0
2024-03-14 15:00:00,162.27,162.29,162.18,162.25,21509.0,159.4667,159.4864,159.3783,159.4471,21509.0
2024-03-14 15:05:00,162.23,162.52,162.23,162.34,34445.0,159.4274,159.7124,159.4274,159.5355,34445.0
2024-03-14 15:10:00,162.33,162.44,162.31,162.38,35596.0,159.5257,159.6338,159.506,159.5748,35596.0
2024-03-14 15:15:00,162.37,162.46,162.34,162.43,24966.0,159.565,159.6535,159.5355,159.624,24966.0
2024-03-14 15:20:00,162.43,162.57,162.42,162.53,33773.0,159.624,159.7616,159.6141,159.7222,33773.0
2024-03-14 15:25:00,162.54,162.64,162.52,162.6,25961.0,159.7321,159.8303,159.7124,159.791,25961.0
2024-03-14 15:30:00,162.6,162.66,162.56,162.65,43601.0,159.791,159.85,159.7517,159.8402,43601.0
2024-03-14 15:35:00,162.65,162.65,162.4,162.41,86031.0,159.8402,159.8402,159.5945,159.6043,86031.0
2024-03-14 15:40:00,162.41,162.73,162.41,162.64,78277.0,159.6043,159.9188,159.6043,159.8303,78277.0
2024-03-14 15:45:00,162.64,162.82,162.62,162.82,51403.0,159.8303,160.0072,159.8107,160.0072,51403.0
2024-03-14 15:50:00,162.84,162.94,162.74,162.9,99942.0,160.0269,160.1252,159.9286,160.0859,99942.0
2024-03-14 15:55:00,162.88,163.12,162.75,162.89,298601.0,160.0662,160.3021,159.9384,160.076,298601.0
2024-03-15 09:30:00,163.69,164.58,163.23,164.51,1217009.0,160.8622,161.7368,160.4102,161.668,1217009.0
2024-03-15 09:35:00,164.47,164.9,163.7,163.71,47290.0,161.6287,162.0513,160.872,160.8819,47290.0
2024-03-15 09:40:00,163.77,164.18,163.73,164.03,39451.0,160.9408,161.3437,160.9015,161.1963,39451.0
2024-03-15 09:45:00,164.0,164.09,163.37,163.46,53617.0,161.1668,161.2553,160.5477,160.6362,53617.0
2024-03-15 09:50:00,163.46,163.75,163.3,163.42,21309.0,160.6362,160.9212,160.4789,160.5969,21309.0
2024-03-15 09:55:00,163.43,163.51,163.15,163.24,41547.0,160.6067,160.6853,160.3315,160.42,41547.0
2024-03-15 10:00:00,163.21,163.38,163.06,163.31,29600.0,160.3905,160.5576,160.2431,160.4888,29600.0
2024-03-15 10:05:00,163.34,163.55,162.76,162.83,48659.0,160.5183,160.7246,159.9483,160.0171,48659.0
2024-03-15 10:10:00,162.88,163.52,162.85,163.37,66919.0,160.0662,160.6951,160.0367,160.5477,66919.0
2024-03-15 10:15:00,163.42,163.54,163.23,163.38,19184.0,160.5969,160.7148,160.4102,160.5576,19184.0
2024-03-15 10:20:00,163.38,163.49,163.34,163.35,13820.0,160.5576,160.6657,160.5183,160.5281,13820.0
2024-03-15 10:25:00,163.32,163.58,163.28,163.51,18823.0,160.4986,160.7541,160.4593,160.6853,18823.0
2024-03-15 10:30:00,163.5,163.55,163.23,163.31,17693.0,160.6755,160.7246,160.4102,160.4888,17693.0
2024-03-15 10:35:00,163.3,163.3,163.12,163.16,11558.0,160.4789,160.4789,160.3021,160.3414,11558.0
2024-03-15 10:40:00,163.17,163.23,163.0,163.16,17809.0,160.3512,160.4102,160.1841,160.3414,17809.0
2024-03-15 10:45:00,163.17,163.25,163.09,163.17,12613.0,160.3512,160.4298,160.2726,160.3512,12613.0
2024-03-15 10:50:00,163.17,163.18,163.05,163.09,16429.0,160.3512,160.361,160.2333,160.2726,16429.0
2024-03-15 10:55:00,163.04,163.17,162.98,163.12,21022.0,160.2234,160.3512,160.1645,160.3021,21022.0
2024-03-15 11:00:00,163.14,163.21,162.83,162.83,19529.0,160.3217,160.3905,160.0171,160.0171,19529.0
2024-03-15 11:05:00,162.82,162.9,162.73,162.74,26774.0,160.0072,160.0859,159.9188,159.9286,26774.0
2024-03-15 11:10:00,162.75,162.79,162.52,162.53,14694.0,159.9384,159.9778,159.7124,159.7222,14694.0
2024-03-15 11:15:00,162.49,162.61,162.46,162.46,27889.0,159.6829,159.8009,159.6535,159.6535,27889.0
2024-03-15 11:20:00,162.46,162.62,162.42,162.55,16385.0,159.6535,159.8107,159.6141,159.7419,16385.0
2024-03-15 11:25:00,162.57,162.65,162.54,162.54,11416.0,159.7616,159.8402,159.7321,159.7321,11416.0
2024-03-15 11:30:00,162.54,162.58,162.44,162.47,21233.0,159.7321,159.7714,159.6338,159.6633,21233.0
2024-03-15 11:35:00,162.47,162.57,162.43,162.57,14862.0,159.6633,159.7616,159.624,159.7616,14862.0
2024-03-15 11:40:00,162.57,162.66,162.53,162.54,12680.0,159.7616,159.85,159.7222,159.7321,12680.0
2024-03-15 11:45:00,162.55,162.62,162.55,162.56,16991.0,159.7419,159.8107,159.7419,159.7517,16991.0
2024-03-15 11:50:00,162.56,162.7,162.56,162.66,14655.0,159.7517,159.8893,159.7517,159.85,14655.0
2024-03-15 11:55:00,162.67,162.67,162.54,162.56,16046.0,159.8598,159.8598,159.7321,159.7517,16046.0
2024-03-15 12:00:00,162.55,162.55,162.45,162.52,20950.0,159.7419,159.7419,159.6436,159.7124,20950.0
2024-03-15 12:05:00,162.51,162.64,162.49,162.63,19159.0,159.7026,159.8303,159.6829,159.8205,19159.0
2024-03-15 12:10:00,162.61,162.61,162.31,162.36,19729.0,159.8009,159.8009,159.506,159.5552,19729.0
2024-03-15 12:15:00,162.37,162.4,162.26,162.31,15105.0,159.565,159.5945,159.4569,159.506,15105.0
2024-03-15 12:20:00,162.31,162.57,162.31,162.52,13611.0,159.506,159.7616,159.506,159.7124,13611.0
2024-03-15 12:25:00,162.53,162.59,162.35,162.39,12097.0,159.7222,159.7812,159.5454,159.5847,12097.0
2024-03-15 12:30:00,162.38,162.41,162.26,162.26,13218.0,159.5748,159.6043,159.4569,159.4569,13218.0
2024-03-15 12:35:00,162.23,162.27,162.15,162.24,10728.0,159.4274,159.4667,159.3488,159.4373,10728.0
2024-03-15 12:40:00,162.24,162.32,162.23,162.23,11892.0,159.4373,159.5159,159.4274,159.4274,11892.0
2024-03-15 12:45:00,162.23,162.23,162.09,162.15,12284.0,159.4274,159.4274,159.2898,159.3488,12284.0
2024-03-15 12:50:00,162.16,162.19,162.07,162.14,26454.0,159.3586,159.3881,159.2702,159.339,26454.0
2024-03-15 12:55:00,162.14,162.15,162.08,162.1,9941.0,159.339,159.3488,159.28,159.2997,9941.0
2024-03-15 13:00:00,162.12,162.17,162.1,162.11,11646.0,159.3193,159.3685,159.2997,159.3095,11646.0
2024-03-15 13:05:00,162.09,162.26,162.09,162.24,9958.0,159.2898,159.4569,159.2898,159.4373,9958.0
2024-03-15 13:10:00,162.23,162.28,162.17,162.17,14590.0,159.4274,159.4766,159.3685,159.3685,14590.0
2024-03-15 13:15:00,162.18,162.21,162.12,162.19,14128.0,159.3783,159.4078,159.3193,159.3881,14128.0
2024-03-15 13:20:00,162.18,162.34,162.18,162.33,12063.0,159.3783,159.5355,159.3783,159.5257,12063.0
2024-03-15 13:25:00,162.35,162.35,162.15,162.15,11031.0,159.5454,159.5454,159.3488,159.3488,11031.0
2024-03-15 13:30:00,162.15,162.26,162.14,162.26,9438.0,159.3488,159.4569,159.339,159.4569,9438.0
2024-03-15 13:35:00,162.25,162.25,162.12,162.18,15233.0,159.4471,159.4471,159.3193,159.3783,15233.0
2024-03-15 13:40:00,162.19,162.35,162.19,162.25,10455.0,159.3881,159.5454,159.3881,159.4471,10455.0
2024-03-15 13:45:00,162.23,162.28,162.12,162.21,12353.0,159.4274,159.4766,159.3193,159.4078,12353.0
2024-03-15 13:50:00,162.21,162.43,162.2,162.38,15939.0,159.4078,159.624,159.3979,159.5748,15939.0
2024-03-15 13:55:00,162.4,162.52,162.4,162.51,15364.0,159.5945,159.7124,159.5945,159.7026,15364.0
2024-03-15 14:00:00,162.51,162.51,162.4,162.41,13152.0,159.7026,159.7026,159.5945,159.6043,13152.0
2024-03-15 14:05:00,162.4,162.41,162.23,162.31,16922.0,159.5945,159.6043,159.4274,159.506,16922.0
2024-03-15 14:10:00,162.3,162.37,162.22,162.25,13230.0,159.4962,159.565,159.4176,159.4471,13230.0
2024-03-15 14:15:00,162.24,162.32,162.21,162.29,10127.0,159.4373,159.5159,159.4078,159.4864,10127.0
2024-03-15 14:20:00,162.3,162.34,162.24,162.27,13850.0,159.4962,159.5355,159.4373,159.4667,13850.0
2024-03-15 14:25:00,162.28,162.28,162.17,162.26,14104.0,159.4766,159.4766,159.3685,159.4569,14104.0
2024-03-15 14:30:00,162.27,162.35,162.25,162.27,15410.0,159.4667,159.5454,159.4471,159.4667,15410.0
2024-03-15 14:35:00,162.27,162.3,162.21,162.28,11651.0,159.4667,159.4962,159.4078,159.4766,11651.0
2024-03-15 14:40:00,162.29,162.47,162.29,162.47,12723.0,159.4864,159.6633,159.4864,159.6633,12723.0
2024-03-15 14:45:00,162.47,162.49,162.29,162.35,14800.0,159.6633,159.6829,159.4864,159.5454,14800.0
2024-03-15 14:50:00,162.36,162.42,162.28,162.34,15702.0,159.5552,159.6141,159.4766,159.5355,15702.0
2024-03-15 14:55:00,162.36,162.41,162.3,162.33,13113.0,159.5552,159.6043,159.4962,159.5257,13113.0
2024-03-15 15:00:00,162.33,162.35,162.17,162.35,18043.0,159.5257,159.5454,159.3685,159.5454,18043.0
2024-03-15 15:05:00,162.36,162.36,162.16,162.16,16071.0,159.5552,159.5552,159.3586,159.3586,16071.0
2024-03-15 15:10:00,162.18,162.23,162.15,162.19,21262.0,159.3783,159.4274,159.3488,159.3881,21262.0
2024-03-15 15:15:00,162.19,162.2,162.13,162.2,26709.0,159.3881,159.3979,159.3292,159.3979,26709.0
2024-03-15 15:20:00,162.21,162.25,162.14,162.22,22807.0,159.4078,159.4471,159.339,159.4176,22807.0
2024-03-15 15:25:00,162.23,162.27,162.13,162.16,27998.0,159.4274,159.4667,159.3292,159.3586,27998.0
2024-03-15 15:30:00,162.16,162.17,161.98,161.98,36785.0,159.3586,159.3685,159.1817,159.1817,36785.0
2024-03-15 15:35:00,162.0,162.27,162.0,162.17,53667.0,159.2014,159.4667,159.2014,159.3685,53667.0
2024-03-15 15:40:00,162.17,162.22,162.07,162.15,65507.0,159.3685,159.4176,159.2702,159.3488,65507.0
2024-03-15 15:45:00,162.14,162.21,162.01,162.09,75987.0,159.339,159.4078,159.2112,159.2898,75987.0
2024-03-15 15:50:00,162.18,162.28,161.67,161.76,121862.0,159.3783,159.4766,158.8771,158.9655,121862.0
2024-03-15 15:55:00,161.76,161.94,161.67,161.8,286132.0,158.9655,159.1424,158.8771,159.0049,286132.0
2024-03-18 09:30:00,161.91,162.02,160.46,160.69,109057.0,159.113,159.2211,157.688,157.914,109057.0
2024-03-18 09:35:00,160.69,160.94,159.37,160.09,83838.0,157.914,158.1597,156.6168,157.3244,83838.0
2024-03-18 09:40:00,160.04,160.14,159.54,159.59,48072.0,157.2753,157.3735,156.7839,156.833,48072.0
2024-03-18 09:45:00,159.57,160.22,159.56,160.08,44940.0,156.8134,157.4521,156.8036,157.3146,44940.0
2024-03-18 09:50:00,160.1,160.48,159.98,160.47,48608.0,157.3342,157.7077,157.2163,157.6978,48608.0
2024-03-18 09:55:00,160.46,160.89,160.37,160.75,42735.0,157.688,158.1106,157.5996,157.973,42735.0
2024-03-18 10:00:00,160.76,160.79,160.58,160.68,41721.0,157.9828,158.0123,157.8059,157.9042,41721.0
2024-03-18 10:05:00,160.73,160.85,160.67,160.68,38892.0,157.9533,158.0713,157.8944,157.9042,38892.0
2024-03-18 10:10:00,160.69,160.79,160.62,160.75,19821.0,157.914,158.0123,157.8452,157.973,19821.0
2024-03-18 10:15:00,160.78,160.94,160.72,160.92,32605.0,158.0025,158.1597,157.9435,158.1401,32605.0
2024-03-18 10:20:00,160.93,160.99,160.81,160.89,28627.0,158.1499,158.2088,158.032,158.1106,28627.0
2024-03-18 10:25:00,160.88,160.96,160.75,160.76,27340.0,158.1007,158.1794,157.973,157.9828,27340.0
2024-03-18 10:30:00,160.74,160.85,160.64,160.7,51510.0,157.9632,158.0713,157.8649,157.9239,51510.0
2024-03-18 10:35:00,160.7,160.82,160.67,160.79,24161.0,157.9239,158.0418,157.8944,158.0123,24161.0
2024-03-18 10:40:00,160.79,160.86,160.69,160.76,25672.0,158.0123,158.0811,157.914,157.9828,25672.0
2024-03-18 10:45:00,160.74,160.9,160.59,160.9,25686.0,157.9632,158.1204,157.8158,158.1204,25686.0
2024-03-18 10:50:00,160.88,161.11,160.87,161.09,20996.0,158.1007,158.3268,158.0909,158.3071,20996.0
2024-03-18 10:55:00,161.07,161.09,160.95,160.98,16071.0,158.2875,158.3071,158.1695,158.199,16071.0
2024-03-18 11:00:00,160.95,161.11,160.95,161.09,20459.0,158.1695,158.3268,158.1695,158.3071,20459.0
2024-03-18 11:05:00,161.09,161.18,161.06,161.1,14506.0,158.3071,158.3956,158.2776,158.3169,14506.0
2024-03-18 11:10:00,161.1,161.28,161.06,161.28,19322.0,158.3169,158.4938,158.2776,158.4938,19322.0
2024-03-18 11:15:00,161.28,161.41,161.18,161.32,16473.0,158.4938,158.6216,158.3956,158.5331,16473.0
2024-03-18 11:20:00,161.33,161.44,161.25,161.37,40720.0,158.543,158.6511,158.4644,158.5823,40720.0
2024-03-18 11:25:00,161.39,161.44,161.3,161.4,12855.0,158.6019,158.6511,158.5135,158.6118,12855.0
2024-03-18 11:30:00,161.4,161.48,161.33,161.34,16642.0,158.6118,158.6904,158.543,158.5528,16642.0
2024-03-18 11:35:00,161.33,161.55,161.33,161.51,10733.0,158.543,158.7592,158.543,158.7199,10733.0
2024-03-18 11:40:00,161.5,161.63,161.47,161.62,17572.0,158.71,158.8378,158.6806,158.828,17572.0
2024-03-18 11:45:00,161.61,161.62,161.56,161.57,13083.0,158.8181,158.828,158.769,158.7788,13083.0
2024-03-18 11:50:00,161.59,161.59,161.45,161.52,18006.0,158.7985,158.7985,158.6609,158.7297,18006.0
2024-03-18 11:55:00,161.52,161.56,161.5,161.54,12608.0,158.7297,158.769,158.71,158.7493,12608.0
2024-03-18 12:00:00,161.55,161.56,161.45,161.52,10509.0,158.7592,158.769,158.6609,158.7297,10509.0
2024-03-18 12:05:00,161.54,161.65,161.53,161.65,11179.0,158.7493,158.8574,158.7395,158.8574,11179.0
2024-03-18 12:10:00,161.66,161.8,161.65,161.77,15839.0,158.8673,159.0049,158.8574,158.9754,15839.0
2024-03-18 12:15:00,161.77,161.84,161.72,161.77,16092.0,158.9754,159.0442,158.9262,158.9754,16092.0
2024-03-18 12:20:00,161.79,161.87,161.57,161.57,65093.0,158.995,159.0736,158.7788,158.7788,65093.0
2024-03-18 12:25:00,161.52,161.58,161.4,161.41,32494.0,158.7297,158.7887,158.6118,158.6216,32494.0
2024-03-18 12:30:00,161.41,161.41,161.23,161.29,18852.0,158.6216,158.6216,158.4447,158.5037,18852.0
2024-03-18 12:35:00,161.27,161.4,161.27,161.36,11361.0,158.484,158.6118,158.484,158.5725,11361.0
2024-03-18 12:40:00,161.36,161.53,161.35,161.53,7174.0,158.5725,158.7395,158.5626,158.7395,7174.0
2024-03-18 12:45:00,161.51,161.57,161.51,161.55,6525.0,158.7199,158.7788,158.7199,158.7592,6525.0
2024-03-18 12:50:00,161.54,161.54,161.39,161.43,15872.0,158.7493,158.7493,158.6019,158.6412,15872.0
2024-03-18 12:55:00,161.45,161.46,161.24,161.31,16475.0,158.6609,158.6707,158.4545,158.5233,16475.0
2024-03-18 13:00:00,161.33,161.35,161.2,161.24,8691.0,158.543,158.5626,158.4152,158.4545,8691.0
2024-03-18 13:05:00,161.25,161.34,161.2,161.31,11043.0,158.4644,158.5528,158.4152,158.5233,11043.0
2024-03-18 13:10:00,161.32,161.4,161.3,161.38,6731.0,158.5331,158.6118,158.5135,158.5921,6731.0
2024-03-18 13:15:00,161.36,161.36,161.31,161.32,8450.0,158.5725,158.5725,158.5233,158.5331,8450.0
2024-03-18 13:20:00,161.31,161.32,161.22,161.3,12588.0,158.5233,158.5331,158.4349,158.5135,12588.0
2024-03-18 13:25:00,161.31,161.31,161.24,161.28,10248.0,158.5233,158.5233,158.4545,158.4938,10248.0
2024-03-18 13:30:00,161.28,161.32,161.19,161.2,19432.0,158.4938,158.5331,158.4054,158.4152,19432.0
2024-03-18 13:35:00,161.2,161.25,161.12,161.15,13857.0,158.4152,158.4644,158.3366,158.3661,13857.0
2024-03-18 13:40:00,161.14,161.15,160.95,160.95,33973.0,158.3563,158.3661,158.1695,158.1695,33973.0
2024-03-18 13:45:00,160.93,161.07,160.93,161.07,10298.0,158.1499,158.2875,158.1499,158.2875,10298.0
2024-03-18 13:50:00,161.07,161.14,161.05,161.12,17595.0,158.2875,158.3563,158.2678,158.3366,17595.0
2024-03-18 13:55:00,161.13,161.14,161.04,161.13,11627.0,158.3464,158.3563,158.258,158.3464,11627.0
2024-03-18 14:00:00,161.14,161.22,161.09,161.22,12804.0,158.3563,158.4349,158.3071,158.4349,12804.0
2024-03-18 14:05:00,161.25,161.26,161.1,161.17,10801.0,158.4644,158.4742,158.3169,158.3857,10801.0
2024-03-18 14:10:00,161.16,161.16,161.07,161.1,16151.0,158.3759,158.3759,158.2875,158.3169,16151.0
2024-03-18 14:15:00,161.1,161.1,160.94,160.97,13006.0,158.3169,158.3169,158.1597,158.1892,13006.0
2024-03-18 14:20:00,160.97,160.99,160.84,160.87,20223.0,158.1892,158.2088,158.0614,158.0909,20223.0
2024-03-18 14:25:00,160.85,161.09,160.85,161.02,21071.0,158.0713,158.3071,158.0713,158.2383,21071.0
2024-03-18 14:30:00,161.03,161.06,160.94,160.95,13750.0,158.2482,158.2776,158.1597,158.1695,13750.0
2024-03-18 14:35:00,160.94,160.98,160.93,160.94,11505.0,158.1597,158.199,158.1499,158.1597,11505.0
2024-03-18 14:40:00,160.94,160.99,160.81,160.94,16654.0,158.1597,158.2088,158.032,158.1597,16654.0
2024-03-18 14:45:00,160.95,160.96,160.87,160.94,14041.0,158.1695,158.1794,158.0909,158.1597,14041.0
2024-03-18 14:50:00,160.95,161.0,160.91,161.0,19165.0,158.1695,158.2187,158.1302,158.2187,19165.0
2024-03-18 14:55:00,160.99,161.12,160.97,161.12,10363.0,158.2088,158.3366,158.1892,158.3366,10363.0
2024-03-18 15:00:00,161.12,161.14,161.07,161.07,15711.0,158.3366,158.3563,158.2875,158.2875,15711.0
2024-03-18 15:05:00,161.06,161.15,161.02,161.14,15296.0,158.2776,158.3661,158.2383,158.3563,15296.0
2024-03-18 15:10:00,161.13,161.17,161.03,161.03,25810.0,158.3464,158.3857,158.2482,158.2482,25810.0
2024-03-18 15:15:00,161.01,161.1,161.01,161.08,30428.0,158.2285,158.3169,158.2285,158.2973,30428.0
2024-03-18 15:20:00,161.09,161.16,161.0,161.03,42927.0,158.3071,158.3759,158.2187,158.2482,42927.0
2024-03-18 15:25:00,161.03,161.14,161.01,161.13,30150.0,158.2482,158.3563,158.2285,158.3464,30150.0
2024-03-18 15:30:00,161.13,161.14,161.08,161.14,33364.0,158.3464,158.3563,158.2973,158.3563,33364.0
2024-03-18 15:35:00,161.13,161.13,161.01,161.07,41211.0,158.3464,158.3464,158.2285,158.2875,41211.0
2024-03-18 15:40:00,161.07,161.23,161.07,161.16,50781.0,158.2875,158.4447,158.2875,158.3759,50781.0
2024-03-18 15:45:00,161.15,161.25,161.11,161.14,62984.0,158.3661,158.4644,158.3268,158.3563,62984.0
2024-03-18 15:50:00,161.14,161.16,161.04,161.12,93588.0,158.3563,158.3759,158.258,158.3366,93588.0
2024-03-18 15:55:00,161.24,161.26,161.03,161.14,276787.0,158.4545,158.4742,158.2482,158.3563,276787.0
2024-03-19 09:30:00,161.81,162.0,161.16,161.16,44400.0,159.0147,159.2014,158.3759,158.3759,44400.0
2024-03-19 09:35:00,161.2,161.62,161.14,161.49,24369.0,158.4152,158.828,158.3563,158.7002,24369.0
2024-03-19 09:40:00,161.54,161.64,161.42,161.44,20954.0,158.7493,158.8476,158.6314,158.6511,20954.0
2024-03-19 09:45:00,161.45,161.55,161.35,161.4,16470.0,158.6609,158.7592,158.5626,158.6118,16470.0
2024-03-19 09:50:00,161.4,161.46,161.3,161.44,15955.0,158.6118,158.6707,158.5135,158.6511,15955.0
2024-03-19 09:55:00,161.42,161.55,161.38,161.54,15200.0,158.6314,158.7592,158.5921,158.7493,15200.0
2024-03-19 10:00:00,161.54,161.67,161.52,161.56,22189.0,158.7493,158.8771,158.7297,158.769,22189.0
2024-03-19 10:05:00,161.56,161.57,161.41,161.45,20745.0,158.769,158.7788,158.6216,158.6609,20745.0
2024-03-19 10:10:00,161.4,161.48,161.39,161.48,13557.0,158.6118,158.6904,158.6019,158.6904,13557.0
2024-03-19 10:15:00,161.49,161.56,161.39,161.45,10731.0,158.7002,158.769,158.6019,158.6609,10731.0
2024-03-19 10:20:00,161.47,161.62,161.46,161.61,14901.0,158.6806,158.828,158.6707,158.8181,14901.0
2024-03-19 10:25:00,161.61,161.62,161.45,161.51,13249.0,158.8181,158.828,158.6609,158.7199,13249.0
2024-03-19 10:30:00,161.52,161.53,161.2,161.25,17069.0,158.7297,158.7395,158.4152,158.4644,17069.0
2024-03-19 10:35:00,161.23,161.23,161.1,161.14,16928.0,158.4447,158.4447,158.3169,158.3563,16928.0
2024-03-19 10:40:00,161.14,161.35,161.13,161.28,30961.0,158.3563,158.5626,158.3464,158.4938,30961.0
2024-03-19 10:45:00,161.29,161.34,161.12,161.14,15184.0,158.5037,158.5528,158.3366,158.3563,15184.0
2024-03-19 10:50:00,161.12,161.12,160.94,161.06,24296.0,158.3366,158.3366,158.1597,158.2776,24296.0
2024-03-19 10:55:00,161.06,161.13,160.99,161.01,16390.0,158.2776,158.3464,158.2088,158.2285,16390.0
2024-03-19 11:00:00,161.0,161.11,160.98,161.04,14276.0,158.2187,158.3268,158.199,158.258,14276.0
2024-03-19 11:05:00,161.04,161.04,160.93,160.97,19417.0,158.258,158.258,158.1499,158.1892,19417.0
2024-03-19 11:10:00,160.97,161.4,160.89,161.4,57183.0,158.1892,158.6118,158.1106,158.6118,57183.0
2024-03-19 11:15:00,161.36,161.36,160.99,160.99,13674.0,158.5725,158.5725,158.2088,158.2088,13674.0
2024-03-19 11:20:00,160.99,161.12,160.99,161.06,18375.0,158.2088,158.3366,158.2088,158.2776,18375.0
2024-03-19 11:25:00,161.07,161.13,161.06,161.09,9277.0,158.2875,158.3464,158.2776,158.3071,9277.0
2024-03-19 11:30:00,161.11,161.17,161.0,161.01,13809.0,158.3268,158.3857,158.2187,158.2285,13809.0
2024-03-19 11:35:00,161.01,161.12,161.0,161.1,14820.0,158.2285,158.3366,158.2187,158.3169,14820.0
2024-03-19 11:40:00,161.12,161.13,161.05,161.07,14748.0,158.3366,158.3464,158.2678,158.2875,14748.0
2024-03-19 11:45:00,161.07,161.11,161.02,161.11,18428.0,158.2875,158.3268,158.2383,158.3268,18428.0
2024-03-19 11:50:00,161.1,161.14,161.03,161.04,13677.0,158.3169,158.3563,158.2482,158.258,13677.0
2024-03-19 11:55:00,161.03,161.03,160.91,161.01,24366.0,158.2482,158.2482,158.1302,158.2285,24366.0
2024-03-19 12:00:00,161.0,161.02,160.92,161.0,13084.0,158.2187,158.2383,158.1401,158.2187,13084.0
2024-03-19 12:05:00,161.0,161.02,160.94,160.94,13824.0,158.2187,158.2383,158.1597,158.1597,13824.0
2024-03-19 12:10:00,160.94,161.07,160.92,161.06,14389.0,158.1597,158.2875,158.1401,158.2776,14389.0
2024-03-19 12:15:00,161.06,161.14,161.05,161.11,19169.0,158.2776,158.3563,158.2678,158.3268,19169.0
2024-03-19 12:20:00,161.12,161.16,161.07,161.14,12217.0,158.3366,158.3759,158.2875,158.3563,12217.0
2024-03-19 12:25:00,161.13,161.13,161.02,161.05,14388.0,158.3464,158.3464,158.2383,158.2678,14388.0
2024-03-19 12:30:00,161.05,161.05,160.9,160.91,14035.0,158.2678,158.2678,158.1204,158.1302,14035.0
2024-03-19 12:35:00,160.92,160.94,160.82,160.93,13139.0,158.1401,158.1597,158.0418,158.1499,13139.0
2024-03-19 12:40:00,160.94,160.97,160.83,160.9,16342.0,158.1597,158.1892,158.0516,158.1204,16342.0
2024-03-19 12:45:00,160.94,160.94,160.81,160.86,15726.0,158.1597,158.1597,158.032,158.0811,15726.0
2024-03-19 12:50:00,160.86,160.91,160.82,160.86,12244.0,158.0811,158.1302,158.0418,158.0811,12244.0
2024-03-19 12:55:00,160.86,160.93,160.82,160.93,11982.0,158.0811,158.1499,158.0418,158.1499,11982.0
2024-03-19 13:00:00,160.93,161.06,160.82,160.84,25898.0,158.1499,158.2776,158.0418,158.0614,25898.0
2024-03-19 13:05:00,160.82,160.94,160.78,160.9,11231.0,158.0418,158.1597,158.0025,158.1204,11231.0
2024-03-19 13:10:00,160.92,160.94,160.86,160.87,9490.0,158.1401,158.1597,158.0811,158.0909,9490.0
2024-03-19 13:15:00,160.86,160.87,160.81,160.84,14530.0,158.0811,158.0909,158.032,158.0614,14530.0
2024-03-19 13:20:00,160.85,160.86,160.81,160.86,9344.0,158.0713,158.0811,158.032,158.0811,9344.0
2024-03-19 13:25:00,160.85,160.85,160.77,160.79,10963.0,158.0713,158.0713,157.9926,158.0123,10963.0
2024-03-19 13:30:00,160.79,160.86,160.76,160.77,17843.0,158.0123,158.0811,157.9828,157.9926,17843.0
2024-03-19 13:35:00,160.78,160.81,160.73,160.77,14474.0,158.0025,158.032,157.9533,157.9926,14474.0
2024-03-19 13:40:00,160.77,160.89,160.76,160.88,9619.0,157.9926,158.1106,157.9828,158.1007,9619.0
2024-03-19 13:45:00,160.87,160.89,160.78,160.79,15477.0,158.0909,158.1106,158.0025,158.0123,15477.0
2024-03-19 13:50:00,160.8,160.85,160.76,160.8,17554.0,158.0221,158.0713,157.9828,158.0221,17554.0
2024-03-19 13:55:00,160.79,160.86,160.79,160.86,15963.0,158.0123,158.0811,158.0123,158.0811,15963.0
2024-03-19 14:00:00,160.86,160.88,160.8,160.83,16590.0,158.0811,158.1007,158.0221,158.0516,16590.0
2024-03-19 14:05:00,160.81,160.85,160.8,160.82,12475.0,158.032,158.0713,158.0221,158.0418,12475.0
2024-03-19 14:10:00,160.82,160.82,160.69,160.69,13901.0,158.0418,158.0418,157.914,157.914,13901.0
2024-03-19 14:15:00,160.69,160.78,160.69,160.78,17542.0,157.914,158.0025,157.914,158.0025,17542.0
2024-03-19 14:20:00,160.78,160.86,160.75,160.84,14150.0,158.0025,158.0811,157.973,158.0614,14150.0
2024-03-19 14:25:00,160.85,160.91,160.83,160.84,10302.0,158.0713,158.1302,158.0516,158.0614,10302.0
2024-03-19 14:30:00,160.84,160.89,160.8,160.85,18080.0,158.0614,158.1106,158.0221,158.0713,18080.0
2024-03-19 14:35:00,160.86,160.96,160.86,160.96,14558.0,158.0811,158.1794,158.0811,158.1794,14558.0
2024-03-19 14:40:00,160.96,161.02,160.94,160.99,12586.0,158.1794,158.2383,158.1597,158.2088,12586.0
2024-03-19 14:45:00,160.99,161.0,160.88,160.89,17003.0,158.2088,158.2187,158.1007,158.1106,17003.0
2024-03-19 14:50:00,160.89,161.01,160.89,161.01,16588.0,158.1106,158.2285,158.1106,158.2285,16588.0
2024-03-19 14:55:00,161.01,161.09,160.95,160.97,12422.0,158.2285,158.3071,158.1695,158.1892,12422.0
2024-03-19 15:00:00,160.98,161.02,160.97,160.99,14672.0,158.199,158.2383,158.1892,158.2088,14672.0
2024-03-19 15:05:00,160.98,161.0,160.93,161.0,20584.0,158.199,158.2187,158.1499,158.2187,20584.0
2024-03-19 15:10:00,161.0,161.09,160.99,161.05,29151.0,158.2187,158.3071,158.2088,158.2678,29151.0
2024-03-19 15:15:00,161.03,161.04,160.95,161.02,32436.0,158.2482,158.258,158.1695,158.2383,32436.0
2024-03-19 15:20:00,161.03,161.04,160.95,160.96,28767.0,158.2482,158.258,158.1695,158.1794,28767.0
2024-03-19 15:25:00,160.97,161.01,160.86,160.88,19738.0,158.1892,158.2285,158.0811,158.1007,19738.0
2024-03-19 15:30:00,160.89,161.02,160.85,161.0,43573.0,158.1106,158.2383,158.0713,158.2187,43573.0
2024-03-19 15:35:00,161.0,161.01,160.9,160.91,39544.0,158.2187,158.2285,158.1204,158.1302,39544.0
2024-03-19 15:40:00,160.91,161.04,160.9,161.01,64417.0,158.1302,158.258,158.1204,158.2285,64417.0
2024-03-19 15:45:00,161.01,161.09,160.93,160.94,52763.0,158.2285,158.3071,158.1499,158.1597,52763.0
2024-03-19 15:50:00,160.92,160.94,160.78,160.8,82637.0,158.1401,158.1597,158.0025,158.0221,82637.0
2024-03-19 15:55:00,160.8,160.85,160.65,160.69,219448.0,158.0221,158.0713,157.8747,157.914,219448.0
2024-03-20 09:30:00,160.68,160.68,160.12,160.56,48332.0,157.9042,157.9042,157.3539,157.7863,48332.0
2024-03-20 09:35:00,160.6,160.67,160.46,160.55,19999.0,157.8256,157.8944,157.688,157.7764,19999.0
2024-03-20 09:40:00,160.57,160.62,160.34,160.56,22228.0,157.7961,157.8452,157.5701,157.7863,22228.0
2024-03-20 09:45:00,160.58,160.86,160.49,160.79,23994.0,157.8059,158.0811,157.7175,158.0123,23994.0
2024-03-20 09:50:00,160.81,160.99,160.78,160.88,27429.0,158.032,158.2088,158.0025,158.1007,27429.0
2024-03-20 09:55:00,160.9,161.01,160.88,160.93,18771.0,158.1204,158.2285,158.1007,158.1499,18771.0
2024-03-20 10:00:00,160.93,161.14,160.92,160.98,23321.0,158.1499,158.3563,158.1401,158.199,23321.0
2024-03-20 10:05:00,160.98,161.1,160.98,161.04,17402.0,158.199,158.3169,158.199,158.258,17402.0
2024-03-20 10:10:00,161.01,161.02,160.91,161.0,26610.0,158.2285,158.2383,158.1302,158.2187,26610.0
2024-03-20 10:15:00,160.99,161.06,160.94,160.94,15349.0,158.2088,158.2776,158.1597,158.1597,15349.0
2024-03-20 10:20:00,160.94,160.94,160.75,160.84,17449.0,158.1597,158.1597,157.973,158.0614,17449.0
2024-03-20 10:25:00,160.85,160.94,160.79,160.92,13685.0,158.0713,158.1597,158.0123,158.1401,13685.0
2024-03-20 10:30:00,160.92,160.97,160.84,160.96,12036.0,158.1401,158.1892,158.0614,158.1794,12036.0
2024-03-20 10:35:00,160.96,160.97,160.81,160.9,13782.0,158.1794,158.1892,158.032,158.1204,13782.0
2024-03-20 10:40:00,160.9,160.95,160.88,160.9,15425.0,158.1204,158.1695,158.1007,158.1204,15425.0
2024-03-20 10:45:00,160.89,160.9,160.82,160.87,14863.0,158.1106,158.1204,158.0418,158.0909,14863.0
2024-03-20 10:50:00,160.87,160.99,160.87,160.99,12276.0,158.0909,158.2088,158.0909,158.2088,12276.0
2024-03-20 10:55:00,160.99,161.0,160.91,160.97,22356.0,158.2088,158.2187,158.1302,158.1892,22356.0
2024-03-20 11:00:00,160.97,161.0,160.85,160.87,12833.0,158.1892,158.2187,158.0713,158.0909,12833.0
2024-03-20 11:05:00,160.88,160.88,160.81,160.84,8283.0,158.1007,158.1007,158.032,158.0614,8283.0
2024-03-20 11:10:00,160.82,160.92,160.82,160.88,16926.0,158.0418,158.1401,158.0418,158.1007,16926.0
2024-03-20 11:15:00,160.89,160.91,160.78,160.78,23033.0,158.1106,158.1302,158.0025,158.0025,23033.0
2024-03-20 11:20:00,160.8,160.94,160.8,160.91,14929.0,158.0221,158.1597,158.0221,158.1302,14929.0
2024-03-20 11:25:00,160.9,160.97,160.84,160.96,11034.0,158.1204,158.1892,158.0614,158.1794,11034.0
2024-03-20 11:30:00,160.96,160.99,160.85,160.87,11597.0,158.1794,158.2088,158.0713,158.0909,11597.0
2024-03-20 11:35:00,160.89,160.97,160.87,160.97,29176.0,158.1106,158.1892,158.0909,158.1892,29176.0
2024-03-20 11:40:00,160.97,160.99,160.92,160.94,12120.0,158.1892,158.2088,158.1401,158.1597,12120.0
2024-03-20 11:45:00,160.95,160.95,160.76,160.78,28275.0,158.1695,158.1695,157.9828,158.0025,28275.0
2024-03-20 11:50:00,160.76,160.79,160.73,160.79,11628.0,157.9828,158.0123,157.9533,158.0123,11628.0
2024-03-20 11:55:00,160.8,160.87,160.77,160.83,18428.0,158.0221,158.0909,157.9926,158.0516,18428.0
2024-03-20 12:00:00,160.83,160.88,160.82,160.88,9023.0,158.0516,158.1007,158.0418,158.1007,9023.0
2024-03-20 12:05:00,160.89,160.89,160.83,160.88,9930.0,158.1106,158.1106,158.0516,158.1007,9930.0
2024-03-20 12:10:00,160.89,160.9,160.79,160.83,17444.0,158.1106,158.1204,158.0123,158.0516,17444.0
2024-03-20 12:15:00,160.85,160.85,160.69,160.69,25564.0,158.0713,158.0713,157.914,157.914,25564.0
2024-03-20 12:20:00,160.7,160.72,160.6,160.66,17029.0,157.9239,157.9435,157.8256,157.8845,17029.0
2024-03-20 12:25:00,160.67,160.74,160.65,160.72,10014.0,157.8944,157.9632,157.8747,157.9435,10014.0
2024-03-20 12:30:00,160.73,160.76,160.65,160.7,26968.0,157.9533,157.9828,157.8747,157.9239,26968.0
2024-03-20 12:35:00,160.73,160.82,160.72,160.76,34062.0,157.9533,158.0418,157.9435,157.9828,34062.0
2024-03-20 12:40:00,160.76,160.82,160.74,160.82,22864.0,157.9828,158.0418,157.9632,158.0418,22864.0
2024-03-20 12:45:00,160.84,160.91,160.8,160.84,10630.0,158.0614,158.1302,158.0221,158.0614,10630.0
2024-03-20 12:50:00,160.84,160.9,160.78,160.85,17653.0,158.0614,158.1204,158.0025,158.0713,17653.0
2024-03-20 12:55:00,160.85,160.95,160.83,160.9,8334.0,158.0713,158.1695,158.0516,158.1204,8334.0
2024-03-20 13:00:00,160.9,160.97,160.86,160.86,10393.0,158.1204,158.1892,158.0811,158.0811,10393.0
2024-03-20 13:05:00,160.86,160.87,160.79,160.82,32719.0,158.0811,158.0909,158.0123,158.0418,32719.0
2024-03-20 13:10:00,160.82,160.84,160.76,160.81,11200.0,158.0418,158.0614,157.9828,158.032,11200.0
2024-03-20 13:15:00,160.8,160.8,160.7,160.72,23803.0,158.0221,158.0221,157.9239,157.9435,23803.0
2024-03-20 13:20:00,160.71,160.72,160.64,160.64,13070.0,157.9337,157.9435,157.8649,157.8649,13070.0
2024-03-20 13:25:00,160.64,160.67,160.59,160.59,11393.0,157.8649,157.8944,157.8158,157.8158,11393.0
2024-03-20 13:30:00,160.61,160.62,160.57,160.59,17298.0,157.8354,157.8452,157.7961,157.8158,17298.0
2024-03-20 13:35:00,160.57,160.62,160.5,160.5,23912.0,157.7961,157.8452,157.7273,157.7273,23912.0
2024-03-20 13:40:00,160.5,160.51,160.37,160.41,12396.0,157.7273,157.7371,157.5996,157.6389,12396.0
2024-03-20 13:45:00,160.4,160.53,160.39,160.5,18604.0,157.629,157.7568,157.6192,157.7273,18604.0
2024-03-20 13:50:00,160.52,160.55,160.41,160.42,17475.0,157.747,157.7764,157.6389,157.6487,17475.0
2024-03-20 13:55:00,160.41,160.53,160.4,160.46,13698.0,157.6389,157.7568,157.629,157.688,13698.0
2024-03-20 14:00:00,160.48,160.74,160.48,160.59,270097.0,157.7077,157.9632,157.7077,157.8158,270097.0
2024-03-20 14:05:00,160.61,160.79,160.42,160.47,24010.0,157.8354,158.0123,157.6487,157.6978,24010.0
2024-03-20 14:10:00,160.49,160.62,160.46,160.53,15624.0,157.7175,157.8452,157.688,157.7568,15624.0
2024-03-20 14:15:00,160.54,160.55,160.38,160.42,19473.0,157.7666,157.7764,157.6094,157.6487,19473.0
2024-03-20 14:20:00,160.42,160.5,160.38,160.49,11872.0,157.6487,157.7273,157.6094,157.7175,11872.0
2024-03-20 14:25:00,160.52,160.63,160.45,160.58,19099.0,157.747,157.8551,157.6782,157.8059,19099.0
2024-03-20 14:30:00,160.58,160.7,160.54,160.64,27852.0,157.8059,157.9239,157.7666,157.8649,27852.0
2024-03-20 14:35:00,160.67,160.99,160.63,160.92,24244.0,157.8944,158.2088,157.8551,158.1401,24244.0
2024-03-20 14:40:00,160.95,161.3,160.9,161.3,15439.0,158.1695,158.5135,158.1204,158.5135,15439.0
2024-03-20 14:45:00,161.35,161.59,161.32,161.56,25741.0,158.5626,158.7985,158.5331,158.769,25741.0
2024-03-20 14:50:00,161.56,161.59,161.39,161.44,19856.0,158.769,158.7985,158.6019,158.6511,19856.0
2024-03-20 14:55:00,161.43,161.52,161.34,161.36,18362.0,158.6412,158.7297,158.5528,158.5725,18362.0
2024-03-20 15:00:00,161.37,161.42,161.28,161.33,17660.0,158.5823,158.6314,158.4938,158.543,17660.0
2024-03-20 15:05:00,161.33,161.46,161.28,161.28,18465.0,158.543,158.6707,158.4938,158.4938,18465.0
2024-03-20 15:10:00,161.3,161.35,161.14,161.15,24389.0,158.5135,158.5626,158.3563,158.3661,24389.0
2024-03-20 15:15:00,161.15,161.56,161.12,161.53,21732.0,158.3661,158.769,158.3366,158.7395,21732.0
2024-03-20 15:20:00,161.54,161.54,161.41,161.49,24136.0,158.7493,158.7493,158.6216,158.7002,24136.0
2024-03-20 15:25:00,161.48,161.57,161.44,161.48,22547.0,158.6904,158.7788,158.6511,158.6904,22547.0
2024-03-20 15:30:00,161.47,161.49,161.37,161.38,25385.0,158.6806,158.7002,158.5823,158.5921,25385.0
2024-03-20 15:35:00,161.39,161.42,161.32,161.41,25655.0,158.6019,158.6314,158.5331,158.6216,25655.0
2024-03-20 15:40:00,161.42,161.43,161.17,161.17,29692.0,158.6314,158.6412,158.3857,158.3857,29692.0
2024-03-20 15:45:00,161.18,161.24,161.0,161.0,61248.0,158.3956,158.4545,158.2187,158.2187,61248.0
2024-03-20 15:50:00,161.0,161.3,161.0,161.1,77527.0,158.2187,158.5135,158.2187,158.3169,77527.0
2024-03-20 15:55:00,161.12,161.2,161.05,161.15,187758.0,158.3366,158.4152,158.2678,158.3661,187758.0
2024-03-21 09:30:00,161.63,161.93,161.01,161.56,57127.0,158.8378,159.1326,158.2285,158.769,57127.0
2024-03-21 09:35:00,161.55,161.66,161.35,161.36,38375.0,158.7592,158.8673,158.5626,158.5725,38375.0
2024-03-21 09:40:00,161.34,161.61,161.24,161.59,25858.0,158.5528,158.8181,158.4545,158.7985,25858.0
2024-03-21 09:45:00,161.6,161.61,161.36,161.52,17812.0,158.8083,158.8181,158.5725,158.7297,17812.0
2024-03-21 09:50:00,161.56,161.6,161.4,161.44,23523.0,158.769,158.8083,158.6118,158.6511,23523.0
2024-03-21 09:55:00,161.44,161.49,161.21,161.24,16449.0,158.6511,158.7002,158.425,158.4545,16449.0
2024-03-21 10:00:00,161.28,161.32,161.19,161.28,15257.0,158.4938,158.5331,158.4054,158.4938,15257.0
2024-03-21 10:05:00,161.29,161.38,161.26,161.35,15300.0,158.5037,158.5921,158.4742,158.5626,15300.0
2024-03-21 10:10:00,161.36,161.42,161.26,161.29,13402.0,158.5725,158.6314,158.4742,158.5037,13402.0
2024-03-21 10:15:00,161.28,161.44,161.28,161.38,20920.0,158.4938,158.6511,158.4938,158.5921,20920.0
2024-03-21 10:20:00,161.37,161.49,161.34,161.49,13703.0,158.5823,158.7002,158.5528,158.7002,13703.0
2024-03-21 10:25:00,161.49,161.54,161.47,161.53,11898.0,158.7002,158.7493,158.6806,158.7395,11898.0
2024-03-21 10:30:00,161.54,161.65,161.47,161.48,19076.0,158.7493,158.8574,158.6806,158.6904,19076.0
2024-03-21 10:35:00,161.47,161.48,161.38,161.44,11196.0,158.6806,158.6904,158.5921,158.6511,11196.0
2024-03-21 10:40:00,161.45,161.48,161.37,161.47,11207.0,158.6609,158.6904,158.5823,158.6806,11207.0
2024-03-21 10:45:00,161.48,161.49,161.3,161.35,19719.0,158.6904,158.7002,158.5135,158.5626,19719.0
2024-03-21 10:50:00,161.36,161.5,161.3,161.49,10520.0,158.5725,158.71,158.5135,158.7002,10520.0
2024-03-21 10:55:00,161.47,161.59,161.47,161.54,14728.0,158.6806,158.7985,158.6806,158.7493,14728.0
2024-03-21 11:00:00,161.54,161.54,161.28,161.3,21139.0,158.7493,158.7493,158.4938,158.5135,21139.0
2024-03-21 11:05:00,161.3,161.3,161.16,161.23,16591.0,158.5135,158.5135,158.3759,158.4447,16591.0
2024-03-21 11:10:00,161.25,161.37,161.22,161.31,11217.0,158.4644,158.5823,158.4349,158.5233,11217.0
2024-03-21 11:15:00,161.32,161.33,161.13,161.14,16219.0,158.5331,158.543,158.3464,158.3563,16219.0
2024-03-21 11:20:00,161.15,161.15,161.0,161.11,25008.0,158.3661,158.3661,158.2187,158.3268,25008.0
2024-03-21 11:25:00,161.12,161.12,160.95,161.0,17022.0,158.3366,158.3366,158.1695,158.2187,17022.0
2024-03-21 11:30:00,161.0,161.1,160.99,161.06,6952.0,158.2187,158.3169,158.2088,158.2776,6952.0
2024-03-21 11:35:00,161.04,161.09,160.98,161.03,8584.0,158.258,158.3071,158.199,158.2482,8584.0
2024-03-21 11:40:00,161.02,161.13,161.02,161.07,10116.0,158.2383,158.3464,158.2383,158.2875,10116.0
2024-03-21 11:45:00,161.07,161.14,161.07,161.09,11523.0,158.2875,158.3563,158.2875,158.3071,11523.0
2024-03-21 11:50:00,161.1,161.18,161.01,161.08,14907.0,158.3169,158.3956,158.2285,158.2973,14907.0
2024-03-21 11:55:00,161.07,161.19,161.07,161.14,9881.0,158.2875,158.4054,158.2875,158.3563,9881.0
2024-03-21 12:00:00,161.13,161.17,161.11,161.12,8967.0,158.3464,158.3857,158.3268,158.3366,8967.0
2024-03-21 12:05:00,161.1,161.14,161.07,161.09,12296.0,158.3169,158.3563,158.2875,158.3071,12296.0
2024-03-21 12:10:00,161.06,161.07,160.99,161.04,10185.0,158.2776,158.2875,158.2088,158.258,10185.0
2024-03-21 12:15:00,161.03,161.06,160.94,160.97,16095.0,158.2482,158.2776,158.1597,158.1892,16095.0
2024-03-21 12:20:00,160.96,161.11,160.95,161.08,20709.0,158.1794,158.3268,158.1695,158.2973,20709.0
2024-03-21 12:25:00,161.08,161.08,160.96,160.97,9041.0,158.2973,158.2973,158.1794,158.1892,9041.0
2024-03-21 12:30:00,160.97,160.97,160.8,160.82,11924.0,158.1892,158.1892,158.0221,158.0418,11924.0
2024-03-21 12:35:00,160.8,160.8,160.66,160.66,13704.0,158.0221,158.0221,157.8845,157.8845,13704.0
2024-03-21 12:40:00,160.68,160.77,160.67,160.73,19197.0,157.9042,157.9926,157.8944,157.9533,19197.0
2024-03-21 12:45:00,160.74,160.79,160.71,160.78,16596.0,157.9632,158.0123,157.9337,158.0025,16596.0
2024-03-21 12:50:00,160.78,160.81,160.73,160.75,17733.0,158.0025,158.032,157.9533,157.973,17733.0
2024-03-21 12:55:00,160.75,160.78,160.7,160.73,14380.0,157.973,158.0025,157.9239,157.9533,14380.0
2024-03-21 13:00:00,160.72,160.74,160.66,160.73,16856.0,157.9435,157.9632,157.8845,157.9533,16856.0
2024-03-21 13:05:00,160.73,160.78,160.67,160.75,15816.0,157.9533,158.0025,157.8944,157.973,15816.0
2024-03-21 13:10:00,160.74,160.84,160.74,160.83,8420.0,157.9632,158.0614,157.9632,158.0516,8420.0
2024-03-21 13:15:00,160.84,160.86,160.75,160.77,23158.0,158.0614,158.0811,157.973,157.9926,23158.0
2024-03-21 13:20:00,160.76,160.78,160.68,160.69,19061.0,157.9828,158.0025,157.9042,157.914,19061.0
2024-03-21 13:25:00,160.7,160.7,160.61,160.64,21379.0,157.9239,157.9239,157.8354,157.8649,21379.0
2024-03-21 13:30:00,160.64,160.73,160.62,160.7,16666.0,157.8649,157.9533,157.8452,157.9239,16666.0
2024-03-21 13:35:00,160.69,160.71,160.59,160.64,15807.0,157.914,157.9337,157.8158,157.8649,15807.0
2024-03-21 13:40:00,160.64,160.69,160.61,160.69,21697.0,157.8649,157.914,157.8354,157.914,21697.0
2024-03-21 13:45:00,160.69,160.69,160.64,160.68,20784.0,157.914,157.914,157.8649,157.9042,20784.0
2024-03-21 13:50:00,160.67,160.8,160.62,160.76,35369.0,157.8944,158.0221,157.8452,157.9828,35369.0
2024-03-21 13:55:00,160.76,160.83,160.72,160.79,27246.0,157.9828,158.0516,157.9435,158.0123,27246.0
2024-03-21 14:00:00,160.79,160.85,160.77,160.78,19353.0,158.0123,158.0713,157.9926,158.0025,19353.0
2024-03-21 14:05:00,160.8,160.84,160.75,160.77,33181.0,158.0221,158.0614,157.973,157.9926,33181.0
2024-03-21 14:10:00,160.77,160.85,160.75,160.81,39789.0,157.9926,158.0713,157.973,158.032,39789.0
2024-03-21 14:15:00,160.81,160.87,160.81,160.82,21340.0,158.032,158.0909,158.032,158.0418,21340.0
2024-03-21 14:20:00,160.81,160.83,160.62,160.65,16049.0,158.032,158.0516,157.8452,157.8747,16049.0
2024-03-21 14:25:00,160.65,160.68,160.54,160.56,16939.0,157.8747,157.9042,157.7666,157.7863,16939.0
2024-03-21 14:30:00,160.57,160.6,160.51,160.57,38760.0,157.7961,157.8256,157.7371,157.7961,38760.0
2024-03-21 14:35:00,160.56,160.6,160.5,160.59,13408.0,157.7863,157.8256,157.7273,157.8158,13408.0
2024-03-21 14:40:00,160.58,160.59,160.39,160.44,25633.0,157.8059,157.8158,157.6192,157.6683,25633.0
2024-03-21 14:45:00,160.42,160.43,160.31,160.35,26732.0,157.6487,157.6585,157.5406,157.5799,26732.0
2024-03-21 14:50:00,160.34,160.48,160.29,160.31,63476.0,157.5701,157.7077,157.5209,157.5406,63476.0
2024-03-21 14:55:00,160.32,160.32,160.16,160.19,71187.0,157.5504,157.5504,157.3932,157.4227,71187.0
2024-03-21 15:00:00,160.19,160.37,160.17,160.34,45548.0,157.4227,157.5996,157.403,157.5701,45548.0
2024-03-21 15:05:00,160.36,160.5,160.33,160.46,37019.0,157.5897,157.7273,157.5602,157.688,37019.0
2024-03-21 15:10:00,160.46,160.84,160.43,160.79,38630.0,157.688,158.0614,157.6585,158.0123,38630.0
2024-03-21 15:15:00,160.8,160.91,160.78,160.82,18477.0,158.0221,158.1302,158.0025,158.0418,18477.0
2024-03-21 15:20:00,160.8,160.93,160.79,160.88,19242.0,158.0221,158.1499,158.0123,158.1007,19242.0
2024-03-21 15:25:00,160.86,160.9,160.79,160.86,23783.0,158.0811,158.1204,158.0123,158.0811,23783.0
2024-03-21 15:30:00,160.87,160.9,160.77,160.88,36124.0,158.0909,158.1204,157.9926,158.1007,36124.0
2024-03-21 15:35:00,160.87,160.94,160.78,160.93,32244.0,158.0909,158.1597,158.0025,158.1499,32244.0
2024-03-21 15:40:00,160.92,160.92,160.86,160.89,20384.0,158.1401,158.1401,158.0811,158.1106,20384.0
2024-03-21 15:45:00,160.9,161.02,160.84,161.0,54202.0,158.1204,158.2383,158.0614,158.2187,54202.0
2024-03-21 15:50:00,161.01,161.02,160.88,161.01,62570.0,158.2285,158.2383,158.1007,158.2285,62570.0
2024-03-21 15:55:00,161.0,161.1,160.88,160.92,148949.0,158.2187,158.3169,158.1007,158.1401,148949.0
2024-03-22 09:30:00,161.47,161.53,158.84,159.48,88501.0,158.6806,158.7395,156.096,156.7249,88501.0
2024-03-22 09:35:00,159.64,160.16,159.55,160.11,22249.0,156.8822,157.3932,156.7937,157.344,22249.0
2024-03-22 09:40:00,160.18,160.27,159.96,160.25,20183.0,157.4128,157.5013,157.1966,157.4816,20183.0
2024-03-22 09:45:00,160.26,160.75,160.15,160.75,23268.0,157.4915,157.973,157.3834,157.973,23268.0
2024-03-22 09:50:00,160.75,160.81,160.55,160.69,26096.0,157.973,158.032,157.7764,157.914,26096.0
2024-03-22 09:55:00,160.7,160.73,160.41,160.43,28067.0,157.9239,157.9533,157.6389,157.6585,28067.0
2024-03-22 10:00:00,160.4,160.42,160.14,160.18,20755.0,157.629,157.6487,157.3735,157.4128,20755.0
2024-03-22 10:05:00,160.17,160.39,160.14,160.32,14449.0,157.403,157.6192,157.3735,157.5504,14449.0
2024-03-22 10:10:00,160.3,160.45,160.17,160.43,16192.0,157.5308,157.6782,157.403,157.6585,16192.0
2024-03-22 10:15:00,160.41,160.51,160.37,160.45,10597.0,157.6389,157.7371,157.5996,157.6782,10597.0
2024-03-22 10:20:00,160.45,160.61,160.44,160.58,19808.0,157.6782,157.8354,157.6683,157.8059,19808.0
2024-03-22 10:25:00,160.58,160.62,160.44,160.46,16055.0,157.8059,157.8452,157.6683,157.688,16055.0
2024-03-22 10:30:00,160.46,160.56,160.42,160.56,12627.0,157.688,157.7863,157.6487,157.7863,12627.0
2024-03-22 10:35:00,160.55,160.64,160.42,160.44,17645.0,157.7764,157.8649,157.6487,157.6683,17645.0
2024-03-22 10:40:00,160.46,160.68,160.46,160.61,24785.0,157.688,157.9042,157.688,157.8354,24785.0
2024-03-22 10:45:00,160.61,160.67,160.5,160.55,16434.0,157.8354,157.8944,157.7273,157.7764,16434.0
2024-03-22 10:50:00,160.52,160.54,160.46,160.53,29041.0,157.747,157.7666,157.688,157.7568,29041.0
2024-03-22 10:55:00,160.52,160.65,160.5,160.62,26683.0,157.747,157.8747,157.7273,157.8452,26683.0
2024-03-22 11:00:00,160.63,160.78,160.53,160.72,21187.0,157.8551,158.0025,157.7568,157.9435,21187.0
2024-03-22 11:05:00,160.72,160.72,160.49,160.52,16698.0,157.9435,157.9435,157.7175,157.747,16698.0
2024-03-22 11:10:00,160.51,160.54,160.29,160.39,18424.0,157.7371,157.7666,157.5209,157.6192,18424.0
2024-03-22 11:15:00,160.36,160.42,160.25,160.41,16712.0,157.5897,157.6487,157.4816,157.6389,16712.0
2024-03-22 11:20:00,160.39,160.43,160.1,160.1,17805.0,157.6192,157.6585,157.3342,157.3342,17805.0
2024-03-22 11:25:00,160.09,160.12,159.99,160.04,15468.0,157.3244,157.3539,157.2261,157.2753,15468.0
2024-03-22 11:30:00,160.05,160.1,159.95,160.05,13691.0,157.2851,157.3342,157.1868,157.2851,13691.0
2024-03-22 11:35:00,160.05,160.13,160.03,160.13,17753.0,157.2851,157.3637,157.2654,157.3637,17753.0
2024-03-22 11:40:00,160.16,160.31,160.16,160.3,12494.0,157.3932,157.5406,157.3932,157.5308,12494.0
2024-03-22 11:45:00,160.3,160.53,160.28,160.52,25637.0,157.5308,157.7568,157.5111,157.747,25637.0
2024-03-22 11:50:00,160.51,160.54,160.28,160.47,86848.0,157.7371,157.7666,157.5111,157.6978,86848.0
2024-03-22 11:55:00,160.46,160.51,160.34,160.43,22808.0,157.688,157.7371,157.5701,157.6585,22808.0
2024-03-22 12:00:00,160.43,160.49,160.42,160.42,11044.0,157.6585,157.7175,157.6487,157.6487,11044.0
2024-03-22 12:05:00,160.42,160.49,160.37,160.37,11808.0,157.6487,157.7175,157.5996,157.5996,11808.0
2024-03-22 12:10:00,160.37,160.45,160.37,160.41,8935.0,157.5996,157.6782,157.5996,157.6389,8935.0
2024-03-22 12:15:00,160.41,160.58,160.4,160.53,14129.0,157.6389,157.8059,157.629,157.7568,14129.0
2024-03-22 12:20:00,160.53,160.55,160.46,160.55,11242.0,157.7568,157.7764,157.688,157.7764,11242.0
2024-03-22 12:25:00,160.53,160.61,160.44,160.61,20226.0,157.7568,157.8354,157.6683,157.8354,20226.0
2024-03-22 12:30:00,160.61,160.64,160.51,160.61,17291.0,157.8354,157.8649,157.7371,157.8354,17291.0
2024-03-22 12:35:00,160.6,160.63,160.47,160.56,12264.0,157.8256,157.8551,157.6978,157.7863,12264.0
2024-03-22 12:40:00,160.53,160.54,160.46,160.53,7649.0,157.7568,157.7666,157.688,157.7568,7649.0
2024-03-22 12:45:00,160.52,160.61,160.5,160.6,8389.0,157.747,157.8354,157.7273,157.8256,8389.0
2024-03-22 12:50:00,160.62,160.64,160.5,160.56,10265.0,157.8452,157.8649,157.7273,157.7863,10265.0
2024-03-22 12:55:00,160.56,160.57,160.5,160.55,11335.0,157.7863,157.7961,157.7273,157.7764,11335.0
2024-03-22 13:00:00,160.55,160.59,160.39,160.42,8136.0,157.7764,157.8158,157.6192,157.6487,8136.0
2024-03-22 13:05:00,160.42,160.45,160.26,160.4,12616.0,157.6487,157.6782,157.4915,157.629,12616.0
2024-03-22 13:10:00,160.4,160.42,160.36,160.38,12251.0,157.629,157.6487,157.5897,157.6094,12251.0
2024-03-22 13:15:00,160.4,160.4,160.35,160.37,8647.0,157.629,157.629,157.5799,157.5996,8647.0
2024-03-22 13:20:00,160.35,160.41,160.35,160.37,7650.0,157.5799,157.6389,157.5799,157.5996,7650.0
2024-03-22 13:25:00,160.37,160.49,160.37,160.49,6396.0,157.5996,157.7175,157.5996,157.7175,6396.0
2024-03-22 13:30:00,160.5,160.59,160.49,160.51,10247.0,157.7273,157.8158,157.7175,157.7371,10247.0
2024-03-22 13:35:00,160.51,160.51,160.44,160.48,4955.0,157.7371,157.7371,157.6683,157.7077,4955.0
2024-03-22 13:40:00,160.49,160.5,160.41,160.44,10110.0,157.7175,157.7273,157.6389,157.6683,10110.0
2024-03-22 13:45:00,160.45,160.52,160.41,160.49,8844.0,157.6782,157.747,157.6389,157.7175,8844.0
2024-03-22 13:50:00,160.49,160.49,160.44,160.48,10588.0,157.7175,157.7175,157.6683,157.7077,10588.0
2024-03-22 13:55:00,160.49,160.54,160.48,160.51,7997.0,157.7175,157.7666,157.7077,157.7371,7997.0
2024-03-22 14:00:00,160.5,160.54,160.5,160.53,9262.0,157.7273,157.7666,157.7273,157.7568,9262.0
2024-03-22 14:05:00,160.53,160.54,160.47,160.52,13322.0,157.7568,157.7666,157.6978,157.747,13322.0
2024-03-22 14:10:00,160.53,160.53,160.45,160.49,11161.0,157.7568,157.7568,157.6782,157.7175,11161.0
2024-03-22 14:15:00,160.49,160.49,160.43,160.45,14378.0,157.7175,157.7175,157.6585,157.6782,14378.0
2024-03-22 14:20:00,160.46,160.53,160.45,160.52,12662.0,157.688,157.7568,157.6782,157.747,12662.0
2024-03-22 14:25:00,160.53,160.59,160.52,160.56,8507.0,157.7568,157.8158,157.747,157.7863,8507.0
2024-03-22 14:30:00,160.55,160.64,160.54,160.54,8939.0,157.7764,157.8649,157.7666,157.7666,8939.0
2024-03-22 14:35:00,160.53,160.58,160.5,160.5,9240.0,157.7568,157.8059,157.7273,157.7273,9240.0
2024-03-22 14:40:00,160.51,160.52,160.41,160.44,10405.0,157.7371,157.747,157.6389,157.6683,10405.0
2024-03-22 14:45:00,160.45,160.56,160.44,160.56,11270.0,157.6782,157.7863,157.6683,157.7863,11270.0
2024-03-22 14:50:00,160.55,160.57,160.5,160.54,11860.0,157.7764,157.7961,157.7273,157.7666,11860.0
2024-03-22 14:55:00,160.55,160.56,160.5,160.52,12121.0,157.7764,157.7863,157.7273,157.747,12121.0
2024-03-22 15:00:00,160.51,160.56,160.5,160.56,10897.0,157.7371,157.7863,157.7273,157.7863,10897.0
2024-03-22 15:05:00,160.56,160.59,160.52,160.55,14475.0,157.7863,157.8158,157.747,157.7764,14475.0
2024-03-22 15:10:00,160.54,160.58,160.46,160.58,17261.0,157.7666,157.8059,157.688,157.8059,17261.0
2024-03-22 15:15:00,160.59,160.6,160.48,160.54,12676.0,157.8158,157.8256,157.7077,157.7666,12676.0
2024-03-22 15:20:00,160.55,160.55,160.51,160.53,13121.0,157.7764,157.7764,157.7371,157.7568,13121.0
2024-03-22 15:25:00,160.53,160.59,160.53,160.59,18945.0,157.7568,157.8158,157.7568,157.8158,18945.0
2024-03-22 15:30:00,160.58,160.62,160.56,160.6,19094.0,157.8059,157.8452,157.7863,157.8256,19094.0
2024-03-22 15:35:00,160.59,160.67,160.59,160.66,29397.0,157.8158,157.8944,157.8158,157.8845,29397.0
2024-03-22 15:40:00,160.66,160.67,160.55,160.6,32981.0,157.8845,157.8944,157.7764,157.8256,32981.0
2024-03-22 15:45:00,160.6,160.78,160.59,160.75,49263.0,157.8256,158.0025,157.8158,157.973,49263.0
2024-03-22 15:50:00,160.76,160.78,160.59,160.67,85870.0,157.9828,158.0025,157.8158,157.8944,85870.0
2024-03-22 15:55:00,160.66,160.69,160.55,160.61,159417.0,157.8845,157.914,157.7764,157.8354,159417.0
2024-03-25 09:30:00,160.52,160.61,160.13,160.34,55491.0,157.747,157.8354,157.3637,157.5701,55491.0
2024-03-25 09:35:00,160.4,160.52,160.2,160.45,31689.0,157.629,157.747,157.4325,157.6782,31689.0
2024-03-25 09:40:00,160.45,160.8,160.35,160.56,18395.0,157.6782,158.0221,157.5799,157.7863,18395.0
2024-03-25 09:45:00,160.5,160.58,160.28,160.36,15145.0,157.7273,157.8059,157.5111,157.5897,15145.0
2024-03-25 09:50:00,160.39,160.56,160.37,160.52,23806.0,157.6192,157.7863,157.5996,157.747,23806.0
2024-03-25 09:55:00,160.52,160.69,160.42,160.66,17954.0,157.747,157.914,157.6487,157.8845,17954.0
2024-03-25 10:00:00,160.69,160.87,160.66,160.66,18109.0,157.914,158.0909,157.8845,157.8845,18109.0
2024-03-25 10:05:00,160.68,160.77,160.63,160.63,17449.0,157.9042,157.9926,157.8551,157.8551,17449.0
2024-03-25 10:10:00,160.65,160.91,160.65,160.89,15589.0,157.8747,158.1302,157.8747,158.1106,15589.0
2024-03-25 10:15:00,160.92,160.92,160.56,160.61,15363.0,158.1401,158.1401,157.7863,157.8354,15363.0
2024-03-25 10:20:00,160.61,160.78,160.59,160.75,16049.0,157.8354,158.0025,157.8158,157.973,16049.0
2024-03-25 10:25:00,160.75,160.79,160.68,160.75,13987.0,157.973,158.0123,157.9042,157.973,13987.0
2024-03-25 10:30:00,160.75,160.84,160.74,160.78,13102.0,157.973,158.0614,157.9632,158.0025,13102.0
2024-03-25 10:35:00,160.8,160.85,160.75,160.8,11622.0,158.0221,158.0713,157.973,158.0221,11622.0
2024-03-25 10:40:00,160.8,160.88,160.77,160.88,13130.0,158.0221,158.1007,157.9926,158.1007,13130.0
2024-03-25 10:45:00,160.86,160.87,160.68,160.7,16332.0,158.0811,158.0909,157.9042,157.9239,16332.0
2024-03-25 10:50:00,160.71,160.74,160.68,160.69,14186.0,157.9337,157.9632,157.9042,157.914,14186.0
2024-03-25 10:55:00,160.7,160.88,160.7,160.82,37621.0,157.9239,158.1007,157.9239,158.0418,37621.0
2024-03-25 11:00:00,160.82,160.87,160.76,160.87,20909.0,158.0418,158.0909,157.9828,158.0909,20909.0
2024-03-25 11:05:00,160.86,160.97,160.86,160.95,20300.0,158.0811,158.1892,158.0811,158.1695,20300.0
2024-03-25 11:10:00,160.94,161.04,160.91,161.0,14125.0,158.1597,158.258,158.1302,158.2187,14125.0
2024-03-25 11:15:00,161.0,161.0,160.87,160.96,20221.0,158.2187,158.2187,158.0909,158.1794,20221.0
2024-03-25 11:20:00,160.94,160.98,160.88,160.97,9767.0,158.1597,158.199,158.1007,158.1892,9767.0
2024-03-25 11:25:00,160.97,161.17,160.97,161.12,8804.0,158.1892,158.3857,158.1892,158.3366,8804.0
2024-03-25 11:30:00,161.11,161.13,161.05,161.07,12639.0,158.3268,158.3464,158.2678,158.2875,12639.0
2024-03-25 11:35:00,161.09,161.2,161.07,161.15,13642.0,158.3071,158.4152,158.2875,158.3661,13642.0
2024-03-25 11:40:00,161.17,161.19,161.08,161.09,14550.0,158.3857,158.4054,158.2973,158.3071,14550.0
2024-03-25 11:45:00,161.06,161.19,161.05,161.15,13905.0,158.2776,158.4054,158.2678,158.3661,13905.0
2024-03-25 11:50:00,161.16,161.25,161.13,161.23,18253.0,158.3759,158.4644,158.3464,158.4447,18253.0
2024-03-25 11:55:00,161.24,161.3,161.18,161.22,9991.0,158.4545,158.5135,158.3956,158.4349,9991.0
2024-03-25 12:00:00,161.22,161.35,161.2,161.28,15267.0,158.4349,158.5626,158.4152,158.4938,15267.0
2024-03-25 12:05:00,161.27,161.37,161.24,161.35,9938.0,158.484,158.5823,158.4545,158.5626,9938.0
2024-03-25 12:10:00,161.35,161.35,161.26,161.26,9467.0,158.5626,158.5626,158.4742,158.4742,9467.0
2024-03-25 12:15:00,161.26,161.3,161.2,161.2,8798.0,158.4742,158.5135,158.4152,158.4152,8798.0
2024-03-25 12:20:00,161.18,161.19,161.11,161.19,13374.0,158.3956,158.4054,158.3268,158.4054,13374.0
2024-03-25 12:25:00,161.2,161.21,161.15,161.15,6725.0,158.4152,158.425,158.3661,158.3661,6725.0
2024-03-25 12:30:00,161.13,161.17,161.09,161.16,7960.0,158.3464,158.3857,158.3071,158.3759,7960.0
2024-03-25 12:35:00,161.15,161.17,161.1,161.13,10630.0,158.3661,158.3857,158.3169,158.3464,10630.0
2024-03-25 12:40:00,161.12,161.15,161.06,161.06,11375.0,158.3366,158.3661,158.2776,158.2776,11375.0
2024-03-25 12:45:00,161.07,161.16,161.07,161.16,13062.0,158.2875,158.3759,158.2875,158.3759,13062.0
2024-03-25 12:50:00,161.14,161.17,161.12,161.14,10974.0,158.3563,158.3857,158.3366,158.3563,10974.0
2024-03-25 12:55:00,161.14,161.15,161.06,161.09,10199.0,158.3563,158.3661,158.2776,158.3071,10199.0
2024-03-25 13:00:00,161.09,161.09,161.0,161.08,12070.0,158.3071,158.3071,158.2187,158.2973,12070.0
2024-03-25 13:05:00,161.07,161.12,161.03,161.09,7012.0,158.2875,158.3366,158.2482,158.3071,7012.0
2024-03-25 13:10:00,161.09,161.13,161.03,161.12,9008.0,158.3071,158.3464,158.2482,158.3366,9008.0
2024-03-25 13:15:00,161.11,161.14,161.06,161.06,6335.0,158.3268,158.3563,158.2776,158.2776,6335.0
2024-03-25 13:20:00,161.07,161.13,161.03,161.08,13704.0,158.2875,158.3464,158.2482,158.2973,13704.0
2024-03-25 13:25:00,161.09,161.11,161.08,161.09,4977.0,158.3071,158.3268,158.2973,158.3071,4977.0
2024-03-25 13:30:00,161.1,161.1,161.01,161.02,8330.0,158.3169,158.3169,158.2285,158.2383,8330.0
2024-03-25 13:35:00,161.03,161.03,160.94,160.95,8748.0,158.2482,158.2482,158.1597,158.1695,8748.0
2024-03-25 13:40:00,160.95,161.05,160.94,161.02,12779.0,158.1695,158.2678,158.1597,158.2383,12779.0
2024-03-25 13:45:00,161.02,161.04,160.94,161.01,8206.0,158.2383,158.258,158.1597,158.2285,8206.0
2024-03-25 13:50:00,161.0,161.03,160.97,160.97,10151.0,158.2187,158.2482,158.1892,158.1892,10151.0
2024-03-25 13:55:00,160.93,160.94,160.86,160.88,6639.0,158.1499,158.1597,158.0811,158.1007,6639.0
2024-03-25 14:00:00,160.87,160.92,160.85,160.9,7767.0,158.0909,158.1401,158.0713,158.1204,7767.0
2024-03-25 14:05:00,160.9,160.98,160.87,160.98,8593.0,158.1204,158.199,158.0909,158.199,8593.0
2024-03-25 14:10:00,160.98,160.98,160.92,160.93,9794.0,158.199,158.199,158.1401,158.1499,9794.0
2024-03-25 14:15:00,160.92,160.97,160.92,160.95,11727.0,158.1401,158.1892,158.1401,158.1695,11727.0
2024-03-25 14:20:00,160.95,161.04,160.95,161.02,12689.0,158.1695,158.258,158.1695,158.2383,12689.0
2024-03-25 14:25:00,161.02,161.1,160.96,161.1,19795.0,158.2383,158.3169,158.1794,158.3169,19795.0
2024-03-25 14:30:00,161.09,161.09,161.02,161.04,8070.0,158.3071,158.3071,158.2383,158.258,8070.0
2024-03-25 14:35:00,161.04,161.05,160.99,161.0,12469.0,158.258,158.2678,158.2088,158.2187,12469.0
2024-03-25 14:40:00,161.01,161.02,160.95,160.95,9849.0,158.2285,158.2383,158.1695,158.1695,9849.0
2024-03-25 14:45:00,160.94,160.98,160.94,160.98,6741.0,158.1597,158.199,158.1597,158.199,6741.0
2024-03-25 14:50:00,160.98,161.1,160.98,161.1,17108.0,158.199,158.3169,158.199,158.3169,17108.0
2024-03-25 14:55:00,161.09,161.16,161.09,161.11,24260.0,158.3071,158.3759,158.3071,158.3268,24260.0
2024-03-25 15:00:00,161.12,161.16,161.09,161.16,20444.0,158.3366,158.3759,158.3071,158.3759,20444.0
2024-03-25 15:05:00,161.15,161.16,161.08,161.09,17452.0,158.3661,158.3759,158.2973,158.3071,17452.0
2024-03-25 15:10:00,161.09,161.15,161.06,161.13,18598.0,158.3071,158.3661,158.2776,158.3464,18598.0
2024-03-25 15:15:00,161.13,161.13,161.06,161.1,15512.0,158.3464,158.3464,158.2776,158.3169,15512.0
2024-03-25 15:20:00,161.11,161.11,161.05,161.07,12095.0,158.3268,158.3268,158.2678,158.2875,12095.0
2024-03-25 15:25:00,161.06,161.08,161.02,161.03,17096.0,158.2776,158.2973,158.2383,158.2482,17096.0
2024-03-25 15:30:00,161.03,161.06,160.97,160.97,19904.0,158.2482,158.2776,158.1892,158.1892,19904.0
2024-03-25 15:35:00,160.96,161.07,160.93,161.07,19134.0,158.1794,158.2875,158.1499,158.2875,19134.0
2024-03-25 15:40:00,161.08,161.24,161.07,161.16,37822.0,158.2973,158.4545,158.2875,158.3759,37822.0
2024-03-25 15:45:00,161.17,161.26,161.13,161.25,53587.0,158.3857,158.4742,158.3464,158.4644,53587.0
2024-03-25 15:50:00,161.25,161.34,161.02,161.1,122334.0,158.4644,158.5528,158.2383,158.3169,122334.0
2024-03-25 15:55:00,161.1,161.2,161.01,161.12,304796.0,158.3169,158.4152,158.2285,158.3366,304796.0
2024-03-26 09:30:00,160.62,161.01,159.86,161.01,55809.0,157.8452,158.2285,157.0984,158.2285,55809.0
2024-03-26 09:35:00,160.97,161.2,160.88,161.2,18007.0,158.1892,158.4152,158.1007,158.4152,18007.0
2024-03-26 09:40:00,161.17,161.18,160.95,161.01,29068.0,158.3857,158.3956,158.1695,158.2285,29068.0
2024-03-26 09:45:00,160.96,161.06,160.84,160.84,60048.0,158.1794,158.2776,158.0614,158.0614,60048.0
2024-03-26 09:50:00,160.86,160.9,160.59,160.63,30958.0,158.0811,158.1204,157.8158,157.8551,30958.0
2024-03-26 09:55:00,160.63,160.63,160.39,160.44,14118.0,157.8551,157.8551,157.6192,157.6683,14118.0
2024-03-26 10:00:00,160.48,160.54,160.37,160.4,24048.0,157.7077,157.7666,157.5996,157.629,24048.0
2024-03-26 10:05:00,160.4,160.48,160.26,160.26,18940.0,157.629,157.7077,157.4915,157.4915,18940.0
2024-03-26 10:10:00,160.25,160.28,160.13,160.2,28218.0,157.4816,157.5111,157.3637,157.4325,28218.0
2024-03-26 10:15:00,160.19,160.25,160.07,160.2,28367.0,157.4227,157.4816,157.3047,157.4325,28367.0
2024-03-26 10:20:00,160.22,160.58,160.21,160.58,21952.0,157.4521,157.8059,157.4423,157.8059,21952.0
2024-03-26 10:25:00,160.6,160.66,160.52,160.55,15118.0,157.8256,157.8845,157.747,157.7764,15118.0
2024-03-26 10:30:00,160.54,160.8,160.52,160.8,38115.0,157.7666,158.0221,157.747,158.0221,38115.0
2024-03-26 10:35:00,160.81,160.81,160.56,160.58,17413.0,158.032,158.032,157.7863,157.8059,17413.0
2024-03-26 10:40:00,160.59,160.92,160.52,160.91,30374.0,157.8158,158.1401,157.747,158.1302,30374.0
2024-03-26 10:45:00,160.91,161.1,160.9,161.05,27550.0,158.1302,158.3169,158.1204,158.2678,27550.0
2024-03-26 10:50:00,161.05,161.34,161.02,161.28,35341.0,158.2678,158.5528,158.2383,158.4938,35341.0
2024-03-26 10:55:00,161.29,161.29,161.0,161.09,34355.0,158.5037,158.5037,158.2187,158.3071,34355.0
2024-03-26 11:00:00,161.1,161.22,161.09,161.19,12219.0,158.3169,158.4349,158.3071,158.4054,12219.0
2024-03-26 11:05:00,161.19,161.27,161.14,161.2,9319.0,158.4054,158.484,158.3563,158.4152,9319.0
2024-03-26 11:10:00,161.21,161.34,161.21,161.34,23291.0,158.425,158.5528,158.425,158.5528,23291.0
2024-03-26 11:15:00,161.34,161.48,161.32,161.4,23937.0,158.5528,158.6904,158.5331,158.6118,23937.0
2024-03-26 11:20:00,161.42,161.42,161.36,161.39,11183.0,158.6314,158.6314,158.5725,158.6019,11183.0
2024-03-26 11:25:00,161.39,161.39,161.3,161.36,15479.0,158.6019,158.6019,158.5135,158.5725,15479.0
2024-03-26 11:30:00,161.36,161.47,161.28,161.3,33696.0,158.5725,158.6806,158.4938,158.5135,33696.0
2024-03-26 11:35:00,161.31,161.37,161.25,161.34,15372.0,158.5233,158.5823,158.4644,158.5528,15372.0
2024-03-26 11:40:00,161.33,161.55,161.33,161.55,26860.0,158.543,158.7592,158.543,158.7592,26860.0
2024-03-26 11:45:00,161.56,161.58,161.48,161.57,13333.0,158.769,158.7887,158.6904,158.7788,13333.0
2024-03-26 11:50:00,161.56,161.69,161.56,161.61,33306.0,158.769,158.8968,158.769,158.8181,33306.0
2024-03-26 11:55:00,161.61,161.62,161.49,161.52,13258.0,158.8181,158.828,158.7002,158.7297,13258.0
2024-03-26 12:00:00,161.52,161.63,161.51,161.61,17176.0,158.7297,158.8378,158.7199,158.8181,17176.0
2024-03-26 12:05:00,161.61,161.73,161.61,161.71,16788.0,158.8181,158.9361,158.8181,158.9164,16788.0
2024-03-26 12:10:00,161.7,161.71,161.67,161.68,7506.0,158.9066,158.9164,158.8771,158.8869,7506.0
2024-03-26 12:15:00,161.69,161.69,161.59,161.64,20078.0,158.8968,158.8968,158.7985,158.8476,20078.0
2024-03-26 12:20:00,161.64,161.7,161.63,161.65,11861.0,158.8476,158.9066,158.8378,158.8574,11861.0
2024-03-26 12:25:00,161.66,161.69,161.57,161.59,10289.0,158.8673,158.8968,158.7788,158.7985,10289.0
2024-03-26 12:30:00,161.59,161.6,161.48,161.53,16430.0,158.7985,158.8083,158.6904,158.7395,16430.0
2024-03-26 12:35:00,161.52,161.52,161.42,161.46,8583.0,158.7297,158.7297,158.6314,158.6707,8583.0
2024-03-26 12:40:00,161.44,161.6,161.39,161.57,18837.0,158.6511,158.8083,158.6019,158.7788,18837.0
2024-03-26 12:45:00,161.57,161.64,161.54,161.59,22791.0,158.7788,158.8476,158.7493,158.7985,22791.0
2024-03-26 12:50:00,161.6,161.6,161.54,161.56,9350.0,158.8083,158.8083,158.7493,158.769,9350.0
2024-03-26 12:55:00,161.56,161.56,161.39,161.42,9261.0,158.769,158.769,158.6019,158.6314,9261.0
2024-03-26 13:00:00,161.42,161.46,161.41,161.45,11009.0,158.6314,158.6707,158.6216,158.6609,11009.0
2024-03-26 13:05:00,161.46,161.6,161.45,161.54,24421.0,158.6707,158.8083,158.6609,158.7493,24421.0
2024-03-26 13:10:00,161.53,161.63,161.52,161.59,22166.0,158.7395,158.8378,158.7297,158.7985,22166.0
2024-03-26 13:15:00,161.6,161.6,161.45,161.49,9739.0,158.8083,158.8083,158.6609,158.7002,9739.0
2024-03-26 13:20:00,161.47,161.48,161.39,161.39,7349.0,158.6806,158.6904,158.6019,158.6019,7349.0
2024-03-26 13:25:00,161.4,161.4,161.32,161.37,24942.0,158.6118,158.6118,158.5331,158.5823,24942.0
2024-03-26 13:30:00,161.38,161.51,161.31,161.36,15923.0,158.5921,158.7199,158.5233,158.5725,15923.0
2024-03-26 13:35:00,161.36,161.39,161.3,161.33,13722.0,158.5725,158.6019,158.5135,158.543,13722.0
2024-03-26 13:40:00,161.32,161.33,161.24,161.28,8753.0,158.5331,158.543,158.4545,158.4938,8753.0
2024-03-26 13:45:00,161.27,161.32,161.26,161.3,13131.0,158.484,158.5331,158.4742,158.5135,13131.0
2024-03-26 13:50:00,161.29,161.37,161.28,161.35,9014.0,158.5037,158.5823,158.4938,158.5626,9014.0
2024-03-26 13:55:00,161.37,161.37,161.27,161.28,15092.0,158.5823,158.5823,158.484,158.4938,15092.0
2024-03-26 14:00:00,161.26,161.29,161.07,161.13,16405.0,158.4742,158.5037,158.2875,158.3464,16405.0
2024-03-26 14:05:00,161.12,161.14,161.09,161.09,12678.0,158.3366,158.3563,158.3071,158.3071,12678.0
2024-03-26 14:10:00,161.09,161.15,160.99,161.14,15899.0,158.3071,158.3661,158.2088,158.3563,15899.0
2024-03-26 14:15:00,161.15,161.21,161.13,161.17,7918.0,158.3661,158.425,158.3464,158.3857,7918.0
2024-03-26 14:20:00,161.17,161.18,161.11,161.14,10505.0,158.3857,158.3956,158.3268,158.3563,10505.0
2024-03-26 14:25:00,161.15,161.15,161.05,161.11,15966.0,158.3661,158.3661,158.2678,158.3268,15966.0
2024-03-26 14:30:00,161.09,161.12,161.06,161.08,10605.0,158.3071,158.3366,158.2776,158.2973,10605.0
2024-03-26 14:35:00,161.09,161.1,161.0,161.0,10442.0,158.3071,158.3169,158.2187,158.2187,10442.0
2024-03-26 14:40:00,160.99,161.08,160.95,161.08,12944.0,158.2088,158.2973,158.1695,158.2973,12944.0
2024-03-26 14:45:00,161.06,161.1,160.99,161.02,17735.0,158.2776,158.3169,158.2088,158.2383,17735.0
2024-03-26 14:50:00,160.99,161.05,160.96,160.99,19658.0,158.2088,158.2678,158.1794,158.2088,19658.0
2024-03-26 14:55:00,160.98,161.11,160.98,161.11,15266.0,158.199,158.3268,158.199,158.3268,15266.0
2024-03-26 15:00:00,161.12,161.17,161.08,161.14,17646.0,158.3366,158.3857,158.2973,158.3563,17646.0
2024-03-26 15:05:00,161.13,161.18,161.08,161.18,10763.0,158.3464,158.3956,158.2973,158.3956,10763.0
2024-03-26 15:10:00,161.18,161.23,161.14,161.23,17137.0,158.3956,158.4447,158.3563,158.4447,17137.0
2024-03-26 15:15:00,161.24,161.27,161.2,161.24,9495.0,158.4545,158.484,158.4152,158.4545,9495.0
2024-03-26 15:20:00,161.23,161.32,161.23,161.24,15021.0,158.4447,158.5331,158.4447,158.4545,15021.0
2024-03-26 15:25:00,161.25,161.32,161.21,161.27,18269.0,158.4644,158.5331,158.425,158.484,18269.0
2024-03-26 15:30:00,161.28,161.29,161.16,161.18,23969.0,158.4938,158.5037,158.3759,158.3956,23969.0
2024-03-26 15:35:00,161.19,161.21,161.11,161.19,24983.0,158.4054,158.425,158.3268,158.4054,24983.0
2024-03-26 15:40:00,161.19,161.37,161.18,161.33,54037.0,158.4054,158.5823,158.3956,158.543,54037.0
2024-03-26 15:45:00,161.33,161.35,161.05,161.07,26265.0,158.543,158.5626,158.2678,158.2875,26265.0
2024-03-26 15:50:00,161.1,161.31,160.99,161.31,83315.0,158.3169,158.5233,158.2088,158.5233,83315.0
2024-03-26 15:55:00,161.32,161.32,161.03,161.11,279945.0,158.5331,158.5331,158.2482,158.3268,279945.0
2024-03-27 09:30:00,162.22,162.3,161.47,161.94,58189.0,159.4176,159.4962,158.6806,159.1424,58189.0
2024-03-27 09:35:00,161.87,162.33,161.85,162.09,38956.0,159.0736,159.5257,159.054,159.2898,38956.0
2024-03-27 09:40:00,162.08,162.4,162.07,162.28,48315.0,159.28,159.5945,159.2702,159.4766,48315.0
2024-03-27 09:45:00,162.35,162.48,161.98,161.99,55855.0,159.5454,159.6731,159.1817,159.1916,55855.0
2024-03-27 09:50:00,162.0,162.17,161.55,161.7,42033.0,159.2014,159.3685,158.7592,158.9066,42033.0
2024-03-27 09:55:00,161.71,162.19,161.68,162.11,33357.0,158.9164,159.3881,158.8869,159.3095,33357.0
2024-03-27 10:00:00,162.15,162.28,162.01,162.05,35761.0,159.3488,159.4766,159.2112,159.2505,35761.0
2024-03-27 10:05:00,162.05,162.26,161.96,162.1,33769.0,159.2505,159.4569,159.1621,159.2997,33769.0
2024-03-27 10:10:00,162.1,162.3,162.1,162.25,17058.0,159.2997,159.4962,159.2997,159.4471,17058.0
2024-03-27 10:15:00,162.24,162.24,161.99,162.01,23372.0,159.4373,159.4373,159.1916,159.2112,23372.0
2024-03-27 10:20:00,162.02,162.11,161.96,162.0,14048.0,159.2211,159.3095,159.1621,159.2014,14048.0
2024-03-27 10:25:00,162.01,162.2,162.01,162.17,13152.0,159.2112,159.3979,159.2112,159.3685,13152.0
2024-03-27 10:30:00,162.14,162.18,162.09,162.12,17764.0,159.339,159.3783,159.2898,159.3193,17764.0
2024-03-27 10:35:00,162.09,162.16,162.0,162.04,19357.0,159.2898,159.3586,159.2014,159.2407,19357.0
2024-03-27 10:40:00,162.04,162.04,161.82,161.82,17754.0,159.2407,159.2407,159.0245,159.0245,17754.0
2024-03-27 10:45:00,161.85,161.92,161.82,161.92,12351.0,159.054,159.1228,159.0245,159.1228,12351.0
2024-03-27 10:50:00,161.91,161.91,161.79,161.83,9471.0,159.113,159.113,158.995,159.0343,9471.0
2024-03-27 10:55:00,161.83,161.92,161.83,161.9,11633.0,159.0343,159.1228,159.0343,159.1031,11633.0
2024-03-27 11:00:00,161.88,162.01,161.88,162.0,12391.0,159.0835,159.2112,159.0835,159.2014,12391.0
2024-03-27 11:05:00,161.99,162.02,161.94,161.94,8663.0,159.1916,159.2211,159.1424,159.1424,8663.0
2024-03-27 11:10:00,161.96,161.99,161.92,161.98,7711.0,159.1621,159.1916,159.1228,159.1817,7711.0
2024-03-27 11:15:00,161.96,162.03,161.96,161.96,11146.0,159.1621,159.2309,159.1621,159.1621,11146.0
2024-03-27 11:20:00,161.97,162.0,161.85,161.94,12460.0,159.1719,159.2014,159.054,159.1424,12460.0
2024-03-27 11:25:00,161.95,162.01,161.95,162.01,8466.0,159.1523,159.2112,159.1523,159.2112,8466.0
2024-03-27 11:30:00,162.0,162.11,161.98,162.1,14289.0,159.2014,159.3095,159.1817,159.2997,14289.0
2024-03-27 11:35:00,162.11,162.17,162.1,162.17,13728.0,159.3095,159.3685,159.2997,159.3685,13728.0
2024-03-27 11:40:00,162.18,162.18,162.08,162.08,7002.0,159.3783,159.3783,159.28,159.28,7002.0
2024-03-27 11:45:00,162.09,162.1,162.01,162.03,10278.0,159.2898,159.2997,159.2112,159.2309,10278.0
2024-03-27 11:50:00,162.01,162.03,161.96,162.01,13267.0,159.2112,159.2309,159.1621,159.2112,13267.0
2024-03-27 11:55:00,162.01,162.02,161.96,162.0,14283.0,159.2112,159.2211,159.1621,159.2014,14283.0
2024-03-27 12:00:00,162.0,162.0,161.8,161.81,8760.0,159.2014,159.2014,159.0049,159.0147,8760.0
2024-03-27 12:05:00,161.81,161.82,161.75,161.76,9376.0,159.0147,159.0245,158.9557,158.9655,9376.0
2024-03-27 12:10:00,161.76,161.85,161.74,161.74,12167.0,158.9655,159.054,158.9459,158.9459,12167.0
2024-03-27 12:15:00,161.73,161.82,161.71,161.78,12578.0,158.9361,159.0245,158.9164,158.9852,12578.0
2024-03-27 12:20:00,161.8,161.83,161.77,161.79,20266.0,159.0049,159.0343,158.9754,158.995,20266.0
2024-03-27 12:25:00,161.79,161.87,161.79,161.84,8273.0,158.995,159.0736,158.995,159.0442,8273.0
2024-03-27 12:30:00,161.86,161.87,161.76,161.8,10531.0,159.0638,159.0736,158.9655,159.0049,10531.0
2024-03-27 12:35:00,161.79,161.81,161.73,161.79,12629.0,158.995,159.0147,158.9361,158.995,12629.0
2024-03-27 12:40:00,161.82,161.86,161.76,161.78,12325.0,159.0245,159.0638,158.9655,158.9852,12325.0
2024-03-27 12:45:00,161.8,161.8,161.69,161.73,11984.0,159.0049,159.0049,158.8968,158.9361,11984.0
2024-03-27 12:50:00,161.74,161.76,161.7,161.72,14566.0,158.9459,158.9655,158.9066,158.9262,14566.0
2024-03-27 12:55:00,161.73,161.74,161.66,161.66,15708.0,158.9361,158.9459,158.8673,158.8673,15708.0
2024-03-27 13:00:00,161.66,161.76,161.66,161.74,15951.0,158.8673,158.9655,158.8673,158.9459,15951.0
2024-03-27 13:05:00,161.72,161.75,161.55,161.55,10369.0,158.9262,158.9557,158.7592,158.7592,10369.0
2024-03-27 13:10:00,161.55,161.56,161.45,161.48,11580.0,158.7592,158.769,158.6609,158.6904,11580.0
2024-03-27 13:15:00,161.47,161.52,161.42,161.51,11946.0,158.6806,158.7297,158.6314,158.7199,11946.0
2024-03-27 13:20:00,161.52,161.62,161.45,161.55,19822.0,158.7297,158.828,158.6609,158.7592,19822.0
2024-03-27 13:25:00,161.54,161.65,161.53,161.65,9021.0,158.7493,158.8574,158.7395,158.8574,9021.0
2024-03-27 13:30:00,161.64,161.66,161.58,161.64,10616.0,158.8476,158.8673,158.7887,158.8476,10616.0
2024-03-27 13:35:00,161.64,161.68,161.61,161.61,6587.0,158.8476,158.8869,158.8181,158.8181,6587.0
2024-03-27 13:40:00,161.61,161.61,161.41,161.41,12696.0,158.8181,158.8181,158.6216,158.6216,12696.0
2024-03-27 13:45:00,161.42,161.44,161.41,161.44,6236.0,158.6314,158.6511,158.6216,158.6511,6236.0
2024-03-27 13:50:00,161.44,161.46,161.34,161.39,16434.0,158.6511,158.6707,158.5528,158.6019,16434.0
2024-03-27 13:55:00,161.41,161.47,161.41,161.42,12906.0,158.6216,158.6806,158.6216,158.6314,12906.0
2024-03-27 14:00:00,161.44,161.51,161.41,161.5,14232.0,158.6511,158.7199,158.6216,158.71,14232.0
2024-03-27 14:05:00,161.5,161.57,161.48,161.56,9235.0,158.71,158.7788,158.6904,158.769,9235.0
2024-03-27 14:10:00,161.57,161.77,161.56,161.69,15817.0,158.7788,158.9754,158.769,158.8968,15817.0
2024-03-27 14:15:00,161.7,161.71,161.66,161.71,10985.0,158.9066,158.9164,158.8673,158.9164,10985.0
2024-03-27 14:20:00,161.69,161.74,161.69,161.74,8920.0,158.8968,158.9459,158.8968,158.9459,8920.0
2024-03-27 14:25:00,161.74,161.77,161.71,161.71,8438.0,158.9459,158.9754,158.9164,158.9164,8438.0
2024-03-27 14:30:00,161.73,161.86,161.72,161.76,10820.0,158.9361,159.0638,158.9262,158.9655,10820.0
2024-03-27 14:35:00,161.76,161.81,161.7,161.81,7337.0,158.9655,159.0147,158.9066,159.0147,7337.0
2024-03-27 14:40:00,161.8,161.8,161.7,161.77,15972.0,159.0049,159.0049,158.9066,158.9754,15972.0
2024-03-27 14:45:00,161.76,161.8,161.76,161.79,10230.0,158.9655,159.0049,158.9655,158.995,10230.0
2024-03-27 14:50:00,161.8,161.81,161.74,161.79,11567.0,159.0049,159.0147,158.9459,158.995,11567.0
2024-03-27 14:55:00,161.78,161.81,161.73,161.8,9762.0,158.9852,159.0147,158.9361,159.0049,9762.0
2024-03-27 15:00:00,161.81,161.87,161.8,161.86,7354.0,159.0147,159.0736,159.0049,159.0638,7354.0
2024-03-27 15:05:00,161.86,161.91,161.84,161.9,11238.0,159.0638,159.113,159.0442,159.1031,11238.0
2024-03-27 15:10:00,161.89,161.96,161.89,161.96,14568.0,159.0933,159.1621,159.0933,159.1621,14568.0
2024-03-27 15:15:00,161.95,161.95,161.84,161.84,18782.0,159.1523,159.1523,159.0442,159.0442,18782.0
2024-03-27 15:20:00,161.84,161.9,161.75,161.89,26545.0,159.0442,159.1031,158.9557,159.0933,26545.0
2024-03-27 15:25:00,161.88,161.95,161.84,161.94,17764.0,159.0835,159.1523,159.0442,159.1424,17764.0
2024-03-27 15:30:00,161.94,162.0,161.94,161.96,23209.0,159.1424,159.2014,159.1424,159.1621,23209.0
2024-03-27 15:35:00,161.97,162.02,161.95,162.0,27627.0,159.1719,159.2211,159.1523,159.2014,27627.0
2024-03-27 15:40:00,162.01,162.12,161.97,162.06,48849.0,159.2112,159.3193,159.1719,159.2604,48849.0
2024-03-27 15:45:00,162.06,162.09,161.86,161.86,49438.0,159.2604,159.2898,159.0638,159.0638,49438.0
2024-03-27 15:50:00,161.82,161.9,161.67,161.88,118544.0,159.0245,159.1031,158.8771,159.0835,118544.0
2024-03-27 15:55:00,161.85,162.05,161.77,162.05,211659.0,159.054,159.2505,158.9754,159.2505,211659.0
2024-03-28 09:30:00,162.95,163.12,162.01,162.78,76352.0,160.135,160.3021,159.2112,159.9679,76352.0
2024-03-28 09:35:00,162.78,163.58,162.75,163.33,81420.0,159.9679,160.7541,159.9384,160.5084,81420.0
2024-03-28 09:40:00,163.33,163.4,163.07,163.08,27638.0,160.5084,160.5772,160.2529,160.2627,27638.0
2024-03-28 09:45:00,163.06,163.31,162.93,162.95,40442.0,160.2431,160.4888,160.1153,160.135,40442.0
2024-03-28 09:50:00,162.93,163.13,162.87,163.13,27117.0,160.1153,160.3119,160.0564,160.3119,27117.0
2024-03-28 09:55:00,163.09,163.42,163.09,163.2,27692.0,160.2726,160.5969,160.2726,160.3807,27692.0
2024-03-28 10:00:00,163.2,163.27,162.89,162.95,21808.0,160.3807,160.4495,160.076,160.135,21808.0
2024-03-28 10:05:00,162.97,163.01,162.88,162.95,21667.0,160.1546,160.194,160.0662,160.135,21667.0
2024-03-28 10:10:00,162.97,163.09,162.96,162.98,22062.0,160.1546,160.2726,160.1448,160.1645,22062.0
2024-03-28 10:15:00,162.97,163.3,162.94,163.22,25352.0,160.1546,160.4789,160.1252,160.4003,25352.0
2024-03-28 10:20:00,163.21,163.29,163.16,163.18,19658.0,160.3905,160.4691,160.3414,160.361,19658.0
2024-03-28 10:25:00,163.19,163.19,163.07,163.07,17256.0,160.3708,160.3708,160.2529,160.2529,17256.0
2024-03-28 10:30:00,163.07,163.09,162.91,162.97,14920.0,160.2529,160.2726,160.0957,160.1546,14920.0
2024-03-28 10:35:00,162.97,162.97,162.87,162.93,12199.0,160.1546,160.1546,160.0564,160.1153,12199.0
2024-03-28 10:40:00,162.94,163.08,162.94,163.06,14069.0,160.1252,160.2627,160.1252,160.2431,14069.0
2024-03-28 10:45:00,163.06,163.17,163.01,163.15,18172.0,160.2431,160.3512,160.194,160.3315,18172.0
2024-03-28 10:50:00,163.14,163.29,163.14,163.27,24063.0,160.3217,160.4691,160.3217,160.4495,24063.0
2024-03-28 10:55:00,163.27,163.32,163.21,163.31,16990.0,160.4495,160.4986,160.3905,160.4888,16990.0
2024-03-28 11:00:00,163.29,163.29,163.2,163.23,9686.0,160.4691,160.4691,160.3807,160.4102,9686.0
2024-03-28 11:05:00,163.21,163.29,163.09,163.28,52903.0,160.3905,160.4691,160.2726,160.4593,52903.0
2024-03-28 11:10:00,163.28,163.51,163.28,163.48,32138.0,160.4593,160.6853,160.4593,160.6558,32138.0
2024-03-28 11:15:00,163.48,163.59,163.47,163.55,17036.0,160.6558,160.7639,160.646,160.7246,17036.0
2024-03-28 11:20:00,163.53,163.56,163.45,163.5,9823.0,160.705,160.7344,160.6263,160.6755,9823.0
2024-03-28 11:25:00,163.51,163.6,163.51,163.58,11929.0,160.6853,160.7738,160.6853,160.7541,11929.0
2024-03-28 11:30:00,163.56,163.7,163.54,163.7,25272.0,160.7344,160.872,160.7148,160.872,25272.0
2024-03-28 11:35:00,163.7,163.74,163.68,163.71,16536.0,160.872,160.9113,160.8524,160.8819,16536.0
2024-03-28 11:40:00,163.71,163.73,163.56,163.68,12559.0,160.8819,160.9015,160.7344,160.8524,12559.0
2024-03-28 11:45:00,163.69,163.71,163.58,163.62,12386.0,160.8622,160.8819,160.7541,160.7934,12386.0
2024-03-28 11:50:00,163.62,163.74,163.61,163.7,20519.0,160.7934,160.9113,160.7836,160.872,20519.0
2024-03-28 11:55:00,163.66,163.74,163.66,163.67,18728.0,160.8327,160.9113,160.8327,160.8425,18728.0
2024-03-28 12:00:00,163.67,163.7,163.61,163.69,10862.0,160.8425,160.872,160.7836,160.8622,10862.0
2024-03-28 12:05:00,163.68,163.7,163.65,163.66,8558.0,160.8524,160.872,160.8229,160.8327,8558.0
2024-03-28 12:10:00,163.64,163.64,163.59,163.62,6993.0,160.8131,160.8131,160.7639,160.7934,6993.0
2024-03-28 12:15:00,163.59,163.68,163.58,163.58,9314.0,160.7639,160.8524,160.7541,160.7541,9314.0
2024-03-28 12:20:00,163.59,163.64,163.59,163.63,7986.0,160.7639,160.8131,160.7639,160.8032,7986.0
2024-03-28 12:25:00,163.64,163.68,163.63,163.65,4944.0,160.8131,160.8524,160.8032,160.8229,4944.0
2024-03-28 12:30:00,163.65,163.65,163.47,163.49,8122.0,160.8229,160.8229,160.646,160.6657,8122.0
2024-03-28 12:35:00,163.47,163.47,163.38,163.41,9862.0,160.646,160.646,160.5576,160.587,9862.0
2024-03-28 12:40:00,163.4,163.43,163.37,163.38,9671.0,160.5772,160.6067,160.5477,160.5576,9671.0
2024-03-28 12:45:00,163.39,163.48,163.37,163.46,13954.0,160.5674,160.6558,160.5477,160.6362,13954.0
2024-03-28 12:50:00,163.48,163.49,163.37,163.39,16235.0,160.6558,160.6657,160.5477,160.5674,16235.0
2024-03-28 12:55:00,163.4,163.41,163.35,163.41,13002.0,160.5772,160.587,160.5281,160.587,13002.0
2024-03-28 13:00:00,163.4,163.49,163.37,163.44,17693.0,160.5772,160.6657,160.5477,160.6165,17693.0
2024-03-28 13:05:00,163.45,163.48,163.43,163.46,11311.0,160.6263,160.6558,160.6067,160.6362,11311.0
2024-03-28 13:10:00,163.44,163.46,163.4,163.45,11091.0,160.6165,160.6362,160.5772,160.6263,11091.0
2024-03-28 13:15:00,163.46,163.48,163.45,163.47,10520.0,160.6362,160.6558,160.6263,160.646,10520.0
2024-03-28 13:20:00,163.47,163.48,163.38,163.45,11324.0,160.646,160.6558,160.5576,160.6263,11324.0
2024-03-28 13:25:00,163.44,163.46,163.41,163.42,6978.0,160.6165,160.6362,160.587,160.5969,6978.0
2024-03-28 13:30:00,163.41,163.41,163.32,163.32,17019.0,160.587,160.587,160.4986,160.4986,17019.0
2024-03-28 13:35:00,163.33,163.41,163.3,163.39,9207.0,160.5084,160.587,160.4789,160.5674,9207.0
2024-03-28 13:40:00,163.38,163.41,163.33,163.41,8521.0,160.5576,160.587,160.5084,160.587,8521.0
2024-03-28 13:45:00,163.42,163.42,163.35,163.37,12366.0,160.5969,160.5969,160.5281,160.5477,12366.0
2024-03-28 13:50:00,163.37,163.37,163.32,163.32,6310.0,160.5477,160.5477,160.4986,160.4986,6310.0
2024-03-28 13:55:00,163.33,163.37,163.3,163.32,11961.0,160.5084,160.5477,160.4789,160.4986,11961.0
2024-03-28 14:00:00,163.33,163.39,163.3,163.39,9057.0,160.5084,160.5674,160.4789,160.5674,9057.0
2024-03-28 14:05:00,163.38,163.4,163.33,163.38,11515.0,160.5576,160.5772,160.5084,160.5576,11515.0
2024-03-28 14:10:00,163.39,163.42,163.34,163.39,10651.0,160.5674,160.5969,160.5183,160.5674,10651.0
2024-03-28 14:15:00,163.37,163.46,163.36,163.44,18318.0,160.5477,160.6362,160.5379,160.6165,18318.0
2024-03-28 14:20:00,163.44,163.45,163.38,163.39,14161.0,160.6165,160.6263,160.5576,160.5674,14161.0
2024-03-28 14:25:00,163.4,163.45,163.4,163.42,8134.0,160.5772,160.6263,160.5772,160.5969,8134.0
2024-03-28 14:30:00,163.44,163.45,163.33,163.33,10605.0,160.6165,160.6263,160.5084,160.5084,10605.0
2024-03-28 14:35:00,163.33,163.35,163.32,163.32,10604.0,160.5084,160.5281,160.4986,160.4986,10604.0
2024-03-28 14:40:00,163.33,163.33,163.27,163.28,10040.0,160.5084,160.5084,160.4495,160.4593,10040.0
2024-03-28 14:45:00,163.27,163.34,163.26,163.34,15435.0,160.4495,160.5183,160.4396,160.5183,15435.0
2024-03-28 14:50:00,163.33,163.42,163.32,163.41,12543.0,160.5084,160.5969,160.4986,160.587,12543.0
2024-03-28 14:55:00,163.43,163.51,163.42,163.49,13369.0,160.6067,160.6853,160.5969,160.6657,13369.0
2024-03-28 15:00:00,163.5,163.5,163.33,163.34,13848.0,160.6755,160.6755,160.5084,160.5183,13848.0
2024-03-28 15:05:00,163.35,163.37,163.29,163.33,11991.0,160.5281,160.5477,160.4691,160.5084,11991.0
2024-03-28 15:10:00,163.33,163.41,163.33,163.37,13903.0,160.5084,160.587,160.5084,160.5477,13903.0
2024-03-28 15:15:00,163.38,163.48,163.35,163.36,30962.0,160.5576,160.6558,160.5281,160.5379,30962.0
2024-03-28 15:20:00,163.37,163.38,163.3,163.32,18545.0,160.5477,160.5576,160.4789,160.4986,18545.0
2024-03-28 15:25:00,163.31,163.39,163.26,163.33,23923.0,160.4888,160.5674,160.4396,160.5084,23923.0
2024-03-28 15:30:00,163.34,163.38,163.23,163.3,38075.0,160.5183,160.5576,160.4102,160.4789,38075.0
2024-03-28 15:35:00,163.31,163.37,163.15,163.21,33570.0,160.4888,160.5477,160.3315,160.3905,33570.0
2024-03-28 15:40:00,163.21,163.32,163.2,163.32,51847.0,160.3905,160.4986,160.3807,160.4986,51847.0
2024-03-28 15:45:00,163.33,163.33,163.25,163.3,80452.0,160.5084,160.5084,160.4298,160.4789,80452.0
2024-03-28 15:50:00,163.31,163.34,163.1,163.25,133261.0,160.4888,160.5183,160.2824,160.4298,133261.0
2024-03-28 15:55:00,163.26,163.35,163.13,163.17,236291.0,160.4396,160.5281,160.3119,160.3512,236291.0
2024-04-01 09:30:00,163.22,163.3,162.79,162.81,63176.0,160.4003,160.4789,159.9778,159.9974,63176.0
2024-04-01 09:35:00,162.75,162.94,162.21,162.23,36366.0,159.9384,160.1252,159.4078,159.4274,36366.0
2024-04-01 09:40:00,162.25,162.25,162.01,162.01,31969.0,159.4471,159.4471,159.2112,159.2112,31969.0
2024-04-01 09:45:00,162.02,162.07,161.7,161.8,28998.0,159.2211,159.2702,158.9066,159.0049,28998.0
2024-04-01 09:50:00,161.76,161.9,161.65,161.66,26554.0,158.9655,159.1031,158.8574,158.8673,26554.0
2024-04-01 09:55:00,161.66,161.95,161.65,161.68,32059.0,158.8673,159.1523,158.8574,158.8869,32059.0
2024-04-01 10:00:00,161.67,162.06,161.6,162.06,31353.0,158.8771,159.2604,158.8083,159.2604,31353.0
2024-04-01 10:05:00,162.07,162.1,161.86,162.06,18154.0,159.2702,159.2997,159.0638,159.2604,18154.0
2024-04-01 10:10:00,162.06,162.1,161.97,161.98,46501.0,159.2604,159.2997,159.1719,159.1817,46501.0
2024-04-01 10:15:00,162.01,162.22,161.99,162.01,46437.0,159.2112,159.4176,159.1916,159.2112,46437.0
2024-04-01 10:20:00,162.01,162.01,161.7,161.73,26059.0,159.2112,159.2112,158.9066,158.9361,26059.0
2024-04-01 10:25:00,161.75,162.06,161.73,162.06,22277.0,158.9557,159.2604,158.9361,159.2604,22277.0
2024-04-01 10:30:00,162.04,162.06,161.89,161.9,20491.0,159.2407,159.2604,159.0933,159.1031,20491.0
2024-04-01 10:35:00,161.9,162.07,161.89,162.07,17093.0,159.1031,159.2702,159.0933,159.2702,17093.0
2024-04-01 10:40:00,162.05,162.06,161.91,161.95,14312.0,159.2505,159.2604,159.113,159.1523,14312.0
2024-04-01 10:45:00,161.94,162.05,161.9,162.03,15845.0,159.1424,159.2505,159.1031,159.2309,15845.0
2024-04-01 10:50:00,162.03,162.11,161.97,162.08,16070.0,159.2309,159.3095,159.1719,159.28,16070.0
2024-04-01 10:55:00,162.07,162.18,162.06,162.1,13737.0,159.2702,159.3783,159.2604,159.2997,13737.0
2024-04-01 11:00:00,162.12,162.27,162.08,162.27,20438.0,159.3193,159.4667,159.28,159.4667,20438.0
2024-04-01 11:05:00,162.29,162.37,162.21,162.21,13116.0,159.4864,159.565,159.4078,159.4078,13116.0
2024-04-01 11:10:00,162.23,162.32,162.17,162.31,17067.0,159.4274,159.5159,159.3685,159.506,17067.0
2024-04-01 11:15:00,162.3,162.46,162.2,162.44,13726.0,159.4962,159.6535,159.3979,159.6338,13726.0
2024-04-01 11:20:00,162.43,162.51,162.39,162.49,15362.0,159.624,159.7026,159.5847,159.6829,15362.0
2024-04-01 11:25:00,162.48,162.49,162.41,162.44,11430.0,159.6731,159.6829,159.6043,159.6338,11430.0
2024-04-01 11:30:00,162.44,162.51,162.33,162.36,11661.0,159.6338,159.7026,159.5257,159.5552,11661.0
2024-04-01 11:35:00,162.38,162.5,162.36,162.48,15555.0,159.5748,159.6928,159.5552,159.6731,15555.0
2024-04-01 11:40:00,162.49,162.5,162.43,162.43,12606.0,159.6829,159.6928,159.624,159.624,12606.0
2024-04-01 11:45:00,162.42,162.47,162.3,162.43,25305.0,159.6141,159.6633,159.4962,159.624,25305.0
2024-04-01 11:50:00,162.43,162.45,162.27,162.3,17636.0,159.624,159.6436,159.4667,159.4962,17636.0
2024-04-01 11:55:00,162.31,162.33,162.18,162.18,15236.0,159.506,159.5257,159.3783,159.3783,15236.0
2024-04-01 12:00:00,162.18,162.33,162.09,162.27,15730.0,159.3783,159.5257,159.2898,159.4667,15730.0
2024-04-01 12:05:00,162.26,162.36,162.25,162.29,13592.0,159.4569,159.5552,159.4471,159.4864,13592.0
2024-04-01 12:10:00,162.28,162.32,162.23,162.31,18498.0,159.4766,159.5159,159.4274,159.506,18498.0
2024-04-01 12:15:00,162.31,162.32,162.27,162.29,10922.0,159.506,159.5159,159.4667,159.4864,10922.0
2024-04-01 12:20:00,162.28,162.3,162.15,162.17,10744.0,159.4766,159.4962,159.3488,159.3685,10744.0
2024-04-01 12:25:00,162.17,162.24,162.16,162.2,10456.0,159.3685,159.4373,159.3586,159.3979,10456.0
2024-04-01 12:30:00,162.21,162.24,162.15,162.17,10000.0,159.4078,159.4373,159.3488,159.3685,10000.0
2024-04-01 12:35:00,162.16,162.19,162.15,162.17,11986.0,159.3586,159.3881,159.3488,159.3685,11986.0
2024-04-01 12:40:00,162.17,162.22,162.16,162.19,11551.0,159.3685,159.4176,159.3586,159.3881,11551.0
2024-04-01 12:45:00,162.17,162.19,162.07,162.16,22671.0,159.3685,159.3881,159.2702,159.3586,22671.0
2024-04-01 12:50:00,162.14,162.21,162.13,162.18,9783.0,159.339,159.4078,159.3292,159.3783,9783.0
2024-04-01 12:55:00,162.18,162.24,162.15,162.19,14795.0,159.3783,159.4373,159.3488,159.3881,14795.0
2024-04-01 13:00:00,162.2,162.21,162.12,162.16,14093.0,159.3979,159.4078,159.3193,159.3586,14093.0
2024-04-01 13:05:00,162.16,162.21,162.14,162.17,16135.0,159.3586,159.4078,159.339,159.3685,16135.0
2024-04-01 13:10:00,162.17,162.21,162.16,162.2,11537.0,159.3685,159.4078,159.3586,159.3979,11537.0
2024-04-01 13:15:00,162.19,162.22,162.14,162.18,8259.0,159.3881,159.4176,159.339,159.3783,8259.0
2024-04-01 13:20:00,162.17,162.21,162.15,162.18,12976.0,159.3685,159.4078,159.3488,159.3783,12976.0
2024-04-01 13:25:00,162.2,162.31,162.2,162.3,14146.0,159.3979,159.506,159.3979,159.4962,14146.0
2024-04-01 13:30:00,162.31,162.33,162.2,162.21,20122.0,159.506,159.5257,159.3979,159.4078,20122.0
2024-04-01 13:35:00,162.21,162.34,162.19,162.34,9075.0,159.4078,159.5355,159.3881,159.5355,9075.0
2024-04-01 13:40:00,162.34,162.47,162.34,162.46,9284.0,159.5355,159.6633,159.5355,159.6535,9284.0
2024-04-01 13:45:00,162.48,162.48,162.34,162.34,9938.0,159.6731,159.6731,159.5355,159.5355,9938.0
2024-04-01 13:50:00,162.35,162.39,162.33,162.38,10896.0,159.5454,159.5847,159.5257,159.5748,10896.0
2024-04-01 13:55:00,162.39,162.48,162.38,162.45,14816.0,159.5847,159.6731,159.5748,159.6436,14816.0
2024-04-01 14:00:00,162.46,162.5,162.41,162.49,9672.0,159.6535,159.6928,159.6043,159.6829,9672.0
2024-04-01 14:05:00,162.5,162.5,162.4,162.4,15321.0,159.6928,159.6928,159.5945,159.5945,15321.0
2024-04-01 14:10:00,162.41,162.47,162.38,162.45,12122.0,159.6043,159.6633,159.5748,159.6436,12122.0
2024-04-01 14:15:00,162.44,162.48,162.4,162.44,12592.0,159.6338,159.6731,159.5945,159.6338,12592.0
2024-04-01 14:20:00,162.45,162.54,162.43,162.53,17151.0,159.6436,159.7321,159.624,159.7222,17151.0
2024-04-01 14:25:00,162.54,162.59,162.52,162.52,12152.0,159.7321,159.7812,159.7124,159.7124,12152.0
2024-04-01 14:30:00,162.53,162.57,162.44,162.56,16772.0,159.7222,159.7616,159.6338,159.7517,16772.0
2024-04-01 14:35:00,162.56,162.59,162.49,162.53,16880.0,159.7517,159.7812,159.6829,159.7222,16880.0
2024-04-01 14:40:00,162.54,162.54,162.47,162.49,16271.0,159.7321,159.7321,159.6633,159.6829,16271.0
2024-04-01 14:45:00,162.49,162.54,162.39,162.43,24644.0,159.6829,159.7321,159.5847,159.624,24644.0
2024-04-01 14:50:00,162.43,162.49,162.42,162.46,11770.0,159.624,159.6829,159.6141,159.6535,11770.0
2024-04-01 14:55:00,162.47,162.53,162.47,162.52,15233.0,159.6633,159.7222,159.6633,159.7124,15233.0
2024-04-01 15:00:00,162.52,162.52,162.44,162.47,20161.0,159.7124,159.7124,159.6338,159.6633,20161.0
2024-04-01 15:05:00,162.48,162.5,162.4,162.45,18287.0,159.6731,159.6928,159.5945,159.6436,18287.0
2024-04-01 15:10:00,162.45,162.46,162.38,162.38,20198.0,159.6436,159.6535,159.5748,159.5748,20198.0
2024-04-01 15:15:00,162.39,162.41,162.34,162.4,28581.0,159.5847,159.6043,159.5355,159.5945,28581.0
2024-04-01 15:20:00,162.41,162.45,162.37,162.44,26035.0,159.6043,159.6436,159.565,159.6338,26035.0
2024-04-01 15:25:00,162.44,162.69,162.44,162.68,25295.0,159.6338,159.8795,159.6338,159.8697,25295.0
2024-04-01 15:30:00,162.69,162.8,162.69,162.73,25548.0,159.8795,159.9876,159.8795,159.9188,25548.0
2024-04-01 15:35:00,162.73,162.76,162.62,162.7,21858.0,159.9188,159.9483,159.8107,159.8893,21858.0
2024-04-01 15:40:00,162.7,162.82,162.69,162.76,30522.0,159.8893,160.0072,159.8795,159.9483,30522.0
2024-04-01 15:45:00,162.76,162.8,162.68,162.75,36314.0,159.9483,159.9876,159.8697,159.9384,36314.0
2024-04-01 15:50:00,162.74,163.06,162.67,162.97,70132.0,159.9286,160.2431,159.8598,160.1546,70132.0
2024-04-01 15:55:00,162.98,163.04,162.61,162.65,274064.0,160.1645,160.2234,159.8009,159.8402,274064.0
2024-04-02 09:30:00,161.92,162.14,161.22,161.97,112964.0,159.1228,159.339,158.4349,159.1719,112964.0
2024-04-02 09:35:00,161.91,161.95,161.56,161.79,21792.0,159.113,159.1523,158.769,158.995,21792.0
2024-04-02 09:40:00,161.83,161.94,161.69,161.75,30681.0,159.0343,159.1424,158.8968,158.9557,30681.0
2024-04-02 09:45:00,161.78,161.82,161.62,161.62,22920.0,158.9852,159.0245,158.828,158.828,22920.0
2024-04-02 09:50:00,161.64,161.86,161.63,161.78,33783.0,158.8476,159.0638,158.8378,158.9852,33783.0
2024-04-02 09:55:00,161.79,161.82,161.58,161.74,33194.0,158.995,159.0245,158.7887,158.9459,33194.0
2024-04-02 10:00:00,161.73,161.76,161.48,161.75,35634.0,158.9361,158.9655,158.6904,158.9557,35634.0
2024-04-02 10:05:00,161.74,161.76,161.54,161.68,33326.0,158.9459,158.9655,158.7493,158.8869,33326.0
2024-04-02 10:10:00,161.69,161.72,161.62,161.71,29109.0,158.8968,158.9262,158.828,158.9164,29109.0
2024-04-02 10:15:00,161.69,161.86,161.65,161.76,29755.0,158.8968,159.0638,158.8574,158.9655,29755.0
2024-04-02 10:20:00,161.75,161.81,161.68,161.71,22844.0,158.9557,159.0147,158.8869,158.9164,22844.0
2024-04-02 10:25:00,161.71,161.8,161.68,161.74,26018.0,158.9164,159.0049,158.8869,158.9459,26018.0
2024-04-02 10:30:00,161.73,161.73,161.41,161.48,37182.0,158.9361,158.9361,158.6216,158.6904,37182.0
2024-04-02 10:35:00,161.47,161.74,161.4,161.69,32712.0,158.6806,158.9459,158.6118,158.8968,32712.0
2024-04-02 10:40:00,161.7,161.73,161.56,161.59,18013.0,158.9066,158.9361,158.769,158.7985,18013.0
2024-04-02 10:45:00,161.59,161.64,161.5,161.55,17743.0,158.7985,158.8476,158.71,158.7592,17743.0
2024-04-02 10:50:00,161.53,161.53,161.38,161.45,23226.0,158.7395,158.7395,158.5921,158.6609,23226.0
2024-04-02 10:55:00,161.47,161.53,161.45,161.53,18185.0,158.6806,158.7395,158.6609,158.7395,18185.0
2024-04-02 11:00:00,161.52,161.67,161.52,161.61,21368.0,158.7297,158.8771,158.7297,158.8181,21368.0
2024-04-02 11:05:00,161.62,161.74,161.62,161.66,20566.0,158.828,158.9459,158.828,158.8673,20566.0
2024-04-02 11:10:00,161.67,161.73,161.64,161.69,28426.0,158.8771,158.9361,158.8476,158.8968,28426.0
2024-04-02 11:15:00,161.7,161.76,161.67,161.74,19219.0,158.9066,158.9655,158.8771,158.9459,19219.0
2024-04-02 11:20:00,161.76,161.77,161.6,161.62,21421.0,158.9655,158.9754,158.8083,158.828,21421.0
2024-04-02 11:25:00,161.63,161.72,161.63,161.65,18300.0,158.8378,158.9262,158.8378,158.8574,18300.0
2024-04-02 11:30:00,161.67,161.81,161.66,161.77,18423.0,158.8771,159.0147,158.8673,158.9754,18423.0
2024-04-02 11:35:00,161.78,161.78,161.46,161.46,40085.0,158.9852,158.9852,158.6707,158.6707,40085.0
2024-04-02 11:40:00,161.46,161.5,161.34,161.35,26507.0,158.6707,158.71,158.5528,158.5626,26507.0
2024-04-02 11:45:00,161.35,161.4,161.29,161.31,14700.0,158.5626,158.6118,158.5037,158.5233,14700.0
2024-04-02 11:50:00,161.31,161.31,161.2,161.24,25095.0,158.5233,158.5233,158.4152,158.4545,25095.0
2024-04-02 11:55:00,161.24,161.32,161.19,161.27,30776.0,158.4545,158.5331,158.4054,158.484,30776.0
2024-04-02 12:00:00,161.27,161.39,161.27,161.39,12611.0,158.484,158.6019,158.484,158.6019,12611.0
2024-04-02 12:05:00,161.38,161.44,161.29,161.43,21089.0,158.5921,158.6511,158.5037,158.6412,21089.0
2024-04-02 12:10:00,161.43,161.46,161.38,161.38,13587.0,158.6412,158.6707,158.5921,158.5921,13587.0
2024-04-02 12:15:00,161.39,161.47,161.39,161.44,11743.0,158.6019,158.6806,158.6019,158.6511,11743.0
2024-04-02 12:20:00,161.44,161.5,161.42,161.47,13456.0,158.6511,158.71,158.6314,158.6806,13456.0
2024-04-02 12:25:00,161.48,161.5,161.43,161.47,11828.0,158.6904,158.71,158.6412,158.6806,11828.0
2024-04-02 12:30:00,161.46,161.52,161.42,161.45,20421.0,158.6707,158.7297,158.6314,158.6609,20421.0
2024-04-02 12:35:00,161.48,161.53,161.47,161.51,9008.0,158.6904,158.7395,158.6806,158.7199,9008.0
2024-04-02 12:40:00,161.52,161.56,161.52,161.53,8785.0,158.7297,158.769,158.7297,158.7395,8785.0
2024-04-02 12:45:00,161.53,161.54,161.49,161.5,12788.0,158.7395,158.7493,158.7002,158.71,12788.0
2024-04-02 12:50:00,161.47,161.5,161.42,161.46,17418.0,158.6806,158.71,158.6314,158.6707,17418.0
2024-04-02 12:55:00,161.46,161.47,161.4,161.46,13217.0,158.6707,158.6806,158.6118,158.6707,13217.0
2024-04-02 13:00:00,161.47,161.47,161.34,161.38,14842.0,158.6806,158.6806,158.5528,158.5921,14842.0
2024-04-02 13:05:00,161.39,161.42,161.33,161.33,11092.0,158.6019,158.6314,158.543,158.543,11092.0
2024-04-02 13:10:00,161.34,161.35,161.29,161.35,16664.0,158.5528,158.5626,158.5037,158.5626,16664.0
2024-04-02 13:15:00,161.35,161.37,161.3,161.36,8863.0,158.5626,158.5823,158.5135,158.5725,8863.0
2024-04-02 13:20:00,161.36,161.42,161.36,161.42,9692.0,158.5725,158.6314,158.5725,158.6314,9692.0
2024-04-02 13:25:00,161.41,161.43,161.35,161.42,12518.0,158.6216,158.6412,158.5626,158.6314,12518.0
2024-04-02 13:30:00,161.42,161.42,161.33,161.34,6527.0,158.6314,158.6314,158.543,158.5528,6527.0
2024-04-02 13:35:00,161.34,161.38,161.32,161.33,11537.0,158.5528,158.5921,158.5331,158.543,11537.0
2024-04-02 13:40:00,161.34,161.36,161.3,161.34,10150.0,158.5528,158.5725,158.5135,158.5528,10150.0
2024-04-02 13:45:00,161.34,161.39,161.33,161.38,10797.0,158.5528,158.6019,158.543,158.5921,10797.0
2024-04-02 13:50:00,161.39,161.54,161.39,161.54,14623.0,158.6019,158.7493,158.6019,158.7493,14623.0
2024-04-02 13:55:00,161.54,161.61,161.53,161.58,8201.0,158.7493,158.8181,158.7395,158.7887,8201.0
2024-04-02 14:00:00,161.56,161.6,161.53,161.59,11156.0,158.769,158.8083,158.7395,158.7985,11156.0
2024-04-02 14:05:00,161.59,161.6,161.5,161.6,10503.0,158.7985,158.8083,158.71,158.8083,10503.0
2024-04-02 14:10:00,161.59,161.61,161.55,161.57,12752.0,158.7985,158.8181,158.7592,158.7788,12752.0
2024-04-02 14:15:00,161.56,161.64,161.56,161.64,8369.0,158.769,158.8476,158.769,158.8476,8369.0
2024-04-02 14:20:00,161.63,161.65,161.55,161.58,6968.0,158.8378,158.8574,158.7592,158.7887,6968.0
2024-04-02 14:25:00,161.58,161.61,161.53,161.59,14357.0,158.7887,158.8181,158.7395,158.7985,14357.0
2024-04-02 14:30:00,161.59,161.66,161.59,161.65,9276.0,158.7985,158.8673,158.7985,158.8574,9276.0
2024-04-02 14:35:00,161.65,161.69,161.61,161.69,12474.0,158.8574,158.8968,158.8181,158.8968,12474.0
2024-04-02 14:40:00,161.7,161.75,161.68,161.75,9598.0,158.9066,158.9557,158.8869,158.9557,9598.0
2024-04-02 14:45:00,161.74,161.74,161.63,161.66,13243.0,158.9459,158.9459,158.8378,158.8673,13243.0
2024-04-02 14:50:00,161.66,161.7,161.65,161.68,11629.0,158.8673,158.9066,158.8574,158.8869,11629.0
2024-04-02 14:55:00,161.68,161.68,161.6,161.62,14677.0,158.8869,158.8869,158.8083,158.828,14677.0
2024-04-02 15:00:00,161.6,161.72,161.6,161.72,12332.0,158.8083,158.9262,158.8083,158.9262,12332.0
2024-04-02 15:05:00,161.73,161.79,161.7,161.71,15298.0,158.9361,158.995,158.9066,158.9164,15298.0
2024-04-02 15:10:00,161.72,161.78,161.59,161.61,23743.0,158.9262,158.9852,158.7985,158.8181,23743.0
2024-04-02 15:15:00,161.62,161.66,161.62,161.64,12883.0,158.828,158.8673,158.828,158.8476,12883.0
2024-04-02 15:20:00,161.65,161.82,161.64,161.82,22805.0,158.8574,159.0245,158.8476,159.0245,22805.0
2024-04-02 15:25:00,161.83,161.89,161.83,161.89,21320.0,159.0343,159.0933,159.0343,159.0933,21320.0
2024-04-02 15:30:00,161.89,162.08,161.87,162.02,34064.0,159.0933,159.28,159.0736,159.2211,34064.0
2024-04-02 15:35:00,162.01,162.11,162.01,162.06,29544.0,159.2112,159.3095,159.2112,159.2604,29544.0
2024-04-02 15:40:00,162.06,162.15,162.0,162.14,28802.0,159.2604,159.3488,159.2014,159.339,28802.0
2024-04-02 15:45:00,162.13,162.29,162.09,162.29,51921.0,159.3292,159.4864,159.2898,159.4864,51921.0
2024-04-02 15:50:00,162.31,162.38,162.13,162.2,108148.0,159.506,159.5748,159.3292,159.3979,108148.0
2024-04-02 15:55:00,162.21,162.25,162.02,162.08,233234.0,159.4078,159.4471,159.2211,159.28,233234.0
2024-04-03 09:30:00,161.84,162.15,161.68,161.92,81870.0,159.0442,159.3488,158.8869,159.1228,81870.0
2024-04-03 09:35:00,161.91,161.91,161.59,161.62,29577.0,159.113,159.113,158.7985,158.828,29577.0
2024-04-03 09:40:00,161.65,161.98,161.53,161.96,66313.0,158.8574,159.1817,158.7395,159.1621,66313.0
2024-04-03 09:45:00,161.98,162.14,161.96,162.03,19822.0,159.1817,159.339,159.1621,159.2309,19822.0
2024-04-03 09:50:00,162.01,162.07,161.86,161.96,11773.0,159.2112,159.2702,159.0638,159.1621,11773.0
2024-04-03 09:55:00,161.92,162.03,161.89,161.99,15699.0,159.1228,159.2309,159.0933,159.1916,15699.0
2024-04-03 10:00:00,162.0,162.24,162.0,162.11,25642.0,159.2014,159.4373,159.2014,159.3095,25642.0
2024-04-03 10:05:00,162.12,162.13,161.86,161.92,48798.0,159.3193,159.3292,159.0638,159.1228,48798.0
2024-04-03 10:10:00,161.92,162.18,161.92,162.04,14070.0,159.1228,159.3783,159.1228,159.2407,14070.0
2024-04-03 10:15:00,162.07,162.19,162.07,162.15,14151.0,159.2702,159.3881,159.2702,159.3488,14151.0
2024-04-03 10:20:00,162.13,162.13,161.96,161.98,15163.0,159.3292,159.3292,159.1621,159.1817,15163.0
2024-04-03 10:25:00,161.97,162.02,161.91,161.95,18674.0,159.1719,159.2211,159.113,159.1523,18674.0
2024-04-03 10:30:00,161.94,162.0,161.85,161.85,16943.0,159.1424,159.2014,159.054,159.054,16943.0
2024-04-03 10:35:00,161.86,161.89,161.78,161.87,19223.0,159.0638,159.0933,158.9852,159.0736,19223.0
2024-04-03 10:40:00,161.88,161.93,161.82,161.91,17466.0,159.0835,159.1326,159.0245,159.113,17466.0
2024-04-03 10:45:00,161.91,161.97,161.87,161.92,14622.0,159.113,159.1719,159.0736,159.1228,14622.0
2024-04-03 10:50:00,161.91,162.06,161.9,162.04,17933.0,159.113,159.2604,159.1031,159.2407,17933.0
2024-04-03 10:55:00,162.04,162.12,161.98,162.12,19337.0,159.2407,159.3193,159.1817,159.3193,19337.0
2024-04-03 11:00:00,162.13,162.19,162.01,162.02,14227.0,159.3292,159.3881,159.2112,159.2211,14227.0
2024-04-03 11:05:00,162.03,162.06,161.97,162.01,23694.0,159.2309,159.2604,159.1719,159.2112,23694.0
2024-04-03 11:10:00,161.99,162.04,161.93,161.99,16326.0,159.1916,159.2407,159.1326,159.1916,16326.0
2024-04-03 11:15:00,162.0,162.02,161.95,161.97,9053.0,159.2014,159.2211,159.1523,159.1719,9053.0
2024-04-03 11:20:00,161.99,162.15,161.99,162.15,19150.0,159.1916,159.3488,159.1916,159.3488,19150.0
2024-04-03 11:25:00,162.16,162.16,162.05,162.05,14775.0,159.3586,159.3586,159.2505,159.2505,14775.0
2024-04-03 11:30:00,162.08,162.13,161.99,161.99,12866.0,159.28,159.3292,159.1916,159.1916,12866.0
2024-04-03 11:35:00,161.98,162.1,161.98,162.02,9255.0,159.1817,159.2997,159.1817,159.2211,9255.0
2024-04-03 11:40:00,162.02,162.05,161.96,162.01,11987.0,159.2211,159.2505,159.1621,159.2112,11987.0
2024-04-03 11:45:00,162.02,162.1,162.0,162.05,13563.0,159.2211,159.2997,159.2014,159.2505,13563.0
2024-04-03 11:50:00,162.11,162.16,162.04,162.08,11074.0,159.3095,159.3586,159.2407,159.28,11074.0
2024-04-03 11:55:00,162.06,162.17,162.06,162.16,9156.0,159.2604,159.3685,159.2604,159.3586,9156.0
2024-04-03 12:00:00,162.15,162.28,162.13,162.28,12633.0,159.3488,159.4766,159.3292,159.4766,12633.0
2024-04-03 12:05:00,162.28,162.44,162.26,162.42,15010.0,159.4766,159.6338,159.4569,159.6141,15010.0
2024-04-03 12:10:00,162.44,162.59,162.39,162.53,11227.0,159.6338,159.7812,159.5847,159.7222,11227.0
2024-04-03 12:15:00,162.51,162.67,162.47,162.65,18074.0,159.7026,159.8598,159.6633,159.8402,18074.0
2024-04-03 12:20:00,162.66,162.92,162.63,162.87,15172.0,159.85,160.1055,159.8205,160.0564,15172.0
2024-04-03 12:25:00,162.86,162.92,162.83,162.88,10523.0,160.0465,160.1055,160.0171,160.0662,10523.0
2024-04-03 12:30:00,162.89,162.97,162.85,162.9,11006.0,160.076,160.1546,160.0367,160.0859,11006.0
2024-04-03 12:35:00,162.9,162.9,162.65,162.65,11522.0,160.0859,160.0859,159.8402,159.8402,11522.0
2024-04-03 12:40:00,162.66,162.86,162.64,162.84,17723.0,159.85,160.0465,159.8303,160.0269,17723.0
2024-04-03 12:45:00,162.84,162.9,162.75,162.76,13025.0,160.0269,160.0859,159.9384,159.9483,13025.0
2024-04-03 12:50:00,162.76,162.82,162.75,162.78,10858.0,159.9483,160.0072,159.9384,159.9679,10858.0
2024-04-03 12:55:00,162.79,162.81,162.71,162.72,6751.0,159.9778,159.9974,159.8991,159.909,6751.0
2024-04-03 13:00:00,162.73,162.73,162.54,162.59,12013.0,159.9188,159.9188,159.7321,159.7812,12013.0
2024-04-03 13:05:00,162.58,162.58,162.48,162.55,9869.0,159.7714,159.7714,159.6731,159.7419,9869.0
2024-04-03 13:10:00,162.53,162.54,162.5,162.52,8726.0,159.7222,159.7321,159.6928,159.7124,8726.0
2024-04-03 13:15:00,162.52,162.54,162.48,162.51,10740.0,159.7124,159.7321,159.6731,159.7026,10740.0
2024-04-03 13:20:00,162.51,162.52,162.43,162.5,8202.0,159.7026,159.7124,159.624,159.6928,8202.0
2024-04-03 13:25:00,162.5,162.52,162.47,162.51,10451.0,159.6928,159.7124,159.6633,159.7026,10451.0
2024-04-03 13:30:00,162.52,162.54,162.45,162.5,10683.0,159.7124,159.7321,159.6436,159.6928,10683.0
2024-04-03 13:35:00,162.49,162.55,162.48,162.52,6475.0,159.6829,159.7419,159.6731,159.7124,6475.0
2024-04-03 13:40:00,162.52,162.53,162.42,162.45,9981.0,159.7124,159.7222,159.6141,159.6436,9981.0
2024-04-03 13:45:00,162.45,162.47,162.42,162.47,10007.0,159.6436,159.6633,159.6141,159.6633,10007.0
2024-04-03 13:50:00,162.47,162.51,162.44,162.46,8943.0,159.6633,159.7026,159.6338,159.6535,8943.0
2024-04-03 13:55:00,162.46,162.47,162.37,162.37,12378.0,159.6535,159.6633,159.565,159.565,12378.0
2024-04-03 14:00:00,162.35,162.44,162.35,162.44,13540.0,159.5454,159.6338,159.5454,159.6338,13540.0
2024-04-03 14:05:00,162.47,162.5,162.41,162.42,10109.0,159.6633,159.6928,159.6043,159.6141,10109.0
2024-04-03 14:10:00,162.43,162.43,162.33,162.33,7285.0,159.624,159.624,159.5257,159.5257,7285.0
2024-04-03 14:15:00,162.34,162.36,162.28,162.31,12002.0,159.5355,159.5552,159.4766,159.506,12002.0
2024-04-03 14:20:00,162.32,162.34,162.24,162.25,11693.0,159.5159,159.5355,159.4373,159.4471,11693.0
2024-04-03 14:25:00,162.25,162.29,162.19,162.23,11401.0,159.4471,159.4864,159.3881,159.4274,11401.0
2024-04-03 14:30:00,162.24,162.42,162.23,162.4,10926.0,159.4373,159.6141,159.4274,159.5945,10926.0
2024-04-03 14:35:00,162.41,162.44,162.36,162.42,13415.0,159.6043,159.6338,159.5552,159.6141,13415.0
2024-04-03 14:40:00,162.42,162.51,162.42,162.46,11664.0,159.6141,159.7026,159.6141,159.6535,11664.0
2024-04-03 14:45:00,162.47,162.65,162.47,162.64,10848.0,159.6633,159.8402,159.6633,159.8303,10848.0
2024-04-03 14:50:00,162.65,162.68,162.64,162.68,13523.0,159.8402,159.8697,159.8303,159.8697,13523.0
2024-04-03 14:55:00,162.69,162.75,162.66,162.73,12430.0,159.8795,159.9384,159.85,159.9188,12430.0
2024-04-03 15:00:00,162.71,162.84,162.71,162.77,10608.0,159.8991,160.0269,159.8991,159.9581,10608.0
2024-04-03 15:05:00,162.77,162.85,162.76,162.82,16095.0,159.9581,160.0367,159.9483,160.0072,16095.0
2024-04-03 15:10:00,162.83,162.88,162.71,162.77,36007.0,160.0171,160.0662,159.8991,159.9581,36007.0
2024-04-03 15:15:00,162.75,162.87,162.58,162.85,51682.0,159.9384,160.0564,159.7714,160.0367,51682.0
2024-04-03 15:20:00,162.86,162.86,162.69,162.71,21182.0,160.0465,160.0465,159.8795,159.8991,21182.0
2024-04-03 15:25:00,162.72,162.75,162.58,162.62,38526.0,159.909,159.9384,159.7714,159.8107,38526.0
2024-04-03 15:30:00,162.62,162.62,162.52,162.62,24198.0,159.8107,159.8107,159.7124,159.8107,24198.0
2024-04-03 15:35:00,162.62,162.97,162.6,162.96,52253.0,159.8107,160.1546,159.791,160.1448,52253.0
2024-04-03 15:40:00,162.96,163.13,162.95,163.09,46654.0,160.1448,160.3119,160.135,160.2726,46654.0
2024-04-03 15:45:00,163.09,163.34,163.09,163.32,46084.0,160.2726,160.5183,160.2726,160.4986,46084.0
2024-04-03 15:50:00,163.32,163.41,163.15,163.19,124357.0,160.4986,160.587,160.3315,160.3708,124357.0
2024-04-03 15:55:00,163.19,163.37,163.1,163.27,239962.0,160.3708,160.5477,160.2824,160.4495,239962.0
2024-04-04 09:30:00,163.75,164.22,163.75,164.01,61261.0,160.9212,161.383,160.9212,161.1767,61261.0
2024-04-04 09:35:00,164.04,164.16,163.97,164.05,26571.0,161.2062,161.3241,161.1374,161.216,26571.0
2024-04-04 09:40:00,164.08,164.32,164.02,164.17,29150.0,161.2455,161.4813,161.1865,161.3339,29150.0
2024-04-04 09:45:00,164.19,164.52,164.19,164.45,33823.0,161.3536,161.6779,161.3536,161.6091,33823.0
2024-04-04 09:50:00,164.47,164.48,164.06,164.07,28025.0,161.6287,161.6386,161.2258,161.2356,28025.0
2024-04-04 09:55:00,164.1,164.13,163.9,163.96,20729.0,161.2651,161.2946,161.0686,161.1275,20729.0
2024-04-04 10:00:00,163.97,164.01,163.82,163.84,31890.0,161.1374,161.1767,160.99,161.0096,31890.0
2024-04-04 10:05:00,163.84,163.84,163.6,163.64,20415.0,161.0096,161.0096,160.7738,160.8131,20415.0
2024-04-04 10:10:00,163.56,163.63,163.54,163.54,11397.0,160.7344,160.8032,160.7148,160.7148,11397.0
2024-04-04 10:15:00,163.53,163.71,163.4,163.71,22210.0,160.705,160.8819,160.5772,160.8819,22210.0
2024-04-04 10:20:00,163.7,163.87,163.7,163.87,23011.0,160.872,161.0391,160.872,161.0391,23011.0
2024-04-04 10:25:00,163.88,163.89,163.72,163.74,38462.0,161.0489,161.0587,160.8917,160.9113,38462.0
2024-04-04 10:30:00,163.76,163.8,163.61,163.66,13403.0,160.931,160.9703,160.7836,160.8327,13403.0
2024-04-04 10:35:00,163.66,163.71,163.63,163.68,12838.0,160.8327,160.8819,160.8032,160.8524,12838.0
2024-04-04 10:40:00,163.69,163.7,163.57,163.67,15471.0,160.8622,160.872,160.7443,160.8425,15471.0
2024-04-04 10:45:00,163.67,163.74,163.63,163.69,14631.0,160.8425,160.9113,160.8032,160.8622,14631.0
2024-04-04 10:50:00,163.69,163.69,163.55,163.59,16683.0,160.8622,160.8622,160.7246,160.7639,16683.0
2024-04-04 10:55:00,163.61,163.61,163.41,163.42,25448.0,160.7836,160.7836,160.587,160.5969,25448.0
2024-04-04 11:00:00,163.41,163.41,163.29,163.35,19674.0,160.587,160.587,160.4691,160.5281,19674.0
2024-04-04 11:05:00,163.35,163.35,163.21,163.27,12447.0,160.5281,160.5281,160.3905,160.4495,12447.0
2024-04-04 11:10:00,163.28,163.28,163.17,163.2,14934.0,160.4593,160.4593,160.3512,160.3807,14934.0
2024-04-04 11:15:00,163.2,163.22,163.1,163.19,17066.0,160.3807,160.4003,160.2824,160.3708,17066.0
2024-04-04 11:20:00,163.2,163.21,163.12,163.15,11583.0,160.3807,160.3905,160.3021,160.3315,11583.0
2024-04-04 11:25:00,163.14,163.21,163.13,163.14,15856.0,160.3217,160.3905,160.3119,160.3217,15856.0
2024-04-04 11:30:00,163.12,163.12,163.02,163.07,10983.0,160.3021,160.3021,160.2038,160.2529,10983.0
2024-04-04 11:35:00,163.06,163.09,162.97,163.0,9859.0,160.2431,160.2726,160.1546,160.1841,9859.0
2024-04-04 11:40:00,163.01,163.1,162.99,163.09,18266.0,160.194,160.2824,160.1743,160.2726,18266.0
2024-04-04 11:45:00,163.09,163.11,163.05,163.07,7928.0,160.2726,160.2922,160.2333,160.2529,7928.0
2024-04-04 11:50:00,163.09,163.15,163.06,163.15,16515.0,160.2726,160.3315,160.2431,160.3315,16515.0
2024-04-04 11:55:00,163.15,163.25,163.15,163.23,8754.0,160.3315,160.4298,160.3315,160.4102,8754.0
2024-04-04 12:00:00,163.22,163.22,163.1,163.22,10894.0,160.4003,160.4003,160.2824,160.4003,10894.0
2024-04-04 12:05:00,163.26,163.4,163.16,163.34,12400.0,160.4396,160.5772,160.3414,160.5183,12400.0
2024-04-04 12:10:00,163.36,163.39,163.22,163.22,8218.0,160.5379,160.5674,160.4003,160.4003,8218.0
2024-04-04 12:15:00,163.21,163.22,163.12,163.13,6491.0,160.3905,160.4003,160.3021,160.3119,6491.0
2024-04-04 12:20:00,163.11,163.11,162.91,162.92,9817.0,160.2922,160.2922,160.0957,160.1055,9817.0
2024-04-04 12:25:00,162.92,162.92,162.88,162.89,8758.0,160.1055,160.1055,160.0662,160.076,8758.0
2024-04-04 12:30:00,162.86,162.86,162.76,162.79,17940.0,160.0465,160.0465,159.9483,159.9778,17940.0
2024-04-04 12:35:00,162.77,162.79,162.62,162.67,18449.0,159.9581,159.9778,159.8107,159.8598,18449.0
2024-04-04 12:40:00,162.67,162.76,162.6,162.64,13320.0,159.8598,159.9483,159.791,159.8303,13320.0
2024-04-04 12:45:00,162.63,162.74,162.6,162.73,13337.0,159.8205,159.9286,159.791,159.9188,13337.0
2024-04-04 12:50:00,162.74,162.76,162.73,162.75,8801.0,159.9286,159.9483,159.9188,159.9384,8801.0
2024-04-04 12:55:00,162.75,162.79,162.69,162.72,11343.0,159.9384,159.9778,159.8795,159.909,11343.0
2024-04-04 13:00:00,162.71,162.75,162.7,162.74,8520.0,159.8991,159.9384,159.8893,159.9286,8520.0
2024-04-04 13:05:00,162.73,162.85,162.73,162.84,5741.0,159.9188,160.0367,159.9188,160.0269,5741.0
2024-04-04 13:10:00,162.85,162.85,162.74,162.74,7784.0,160.0367,160.0367,159.9286,159.9286,7784.0
2024-04-04 13:15:00,162.73,162.79,162.71,162.79,7490.0,159.9188,159.9778,159.8991,159.9778,7490.0
2024-04-04 13:20:00,162.79,162.8,162.73,162.75,8725.0,159.9778,159.9876,159.9188,159.9384,8725.0
2024-04-04 13:25:00,162.76,162.76,162.62,162.62,6653.0,159.9483,159.9483,159.8107,159.8107,6653.0
2024-04-04 13:30:00,162.62,162.62,162.48,162.56,8505.0,159.8107,159.8107,159.6731,159.7517,8505.0
2024-04-04 13:35:00,162.55,162.62,162.51,162.6,12402.0,159.7419,159.8107,159.7026,159.791,12402.0
2024-04-04 13:40:00,162.59,162.61,162.53,162.6,7448.0,159.7812,159.8009,159.7222,159.791,7448.0
2024-04-04 13:45:00,162.61,162.63,162.48,162.53,10882.0,159.8009,159.8205,159.6731,159.7222,10882.0
2024-04-04 13:50:00,162.53,162.58,162.51,162.57,7204.0,159.7222,159.7714,159.7026,159.7616,7204.0
2024-04-04 13:55:00,162.57,162.58,162.48,162.53,12270.0,159.7616,159.7714,159.6731,159.7222,12270.0
2024-04-04 14:00:00,162.53,162.79,162.51,162.69,12919.0,159.7222,159.9778,159.7026,159.8795,12919.0
2024-04-04 14:05:00,162.69,162.72,162.59,162.65,10060.0,159.8795,159.909,159.7812,159.8402,10060.0
2024-04-04 14:10:00,162.64,162.67,162.45,162.45,12569.0,159.8303,159.8598,159.6436,159.6436,12569.0
2024-04-04 14:15:00,162.45,162.5,162.37,162.42,16108.0,159.6436,159.6928,159.565,159.6141,16108.0
2024-04-04 14:20:00,162.39,162.48,162.33,162.45,23140.0,159.5847,159.6731,159.5257,159.6436,23140.0
2024-04-04 14:25:00,162.44,162.47,162.23,162.24,20005.0,159.6338,159.6633,159.4274,159.4373,20005.0
2024-04-04 14:30:00,162.22,162.22,161.75,161.78,20703.0,159.4176,159.4176,158.9557,158.9852,20703.0
2024-04-04 14:35:00,161.81,161.95,161.72,161.9,16353.0,159.0147,159.1523,158.9262,159.1031,16353.0
2024-04-04 14:40:00,161.9,161.97,161.79,161.82,20761.0,159.1031,159.1719,158.995,159.0245,20761.0
2024-04-04 14:45:00,161.86,162.02,161.84,162.01,12447.0,159.0638,159.2211,159.0442,159.2112,12447.0
2024-04-04 14:50:00,161.99,162.04,161.93,162.02,17854.0,159.1916,159.2407,159.1326,159.2211,17854.0
2024-04-04 14:55:00,162.0,162.01,161.79,162.01,20378.0,159.2014,159.2112,158.995,159.2112,20378.0
2024-04-04 15:00:00,162.0,162.0,161.84,161.91,20430.0,159.2014,159.2014,159.0442,159.113,20430.0
2024-04-04 15:05:00,161.91,161.98,161.87,161.96,27276.0,159.113,159.1817,159.0736,159.1621,27276.0
2024-04-04 15:10:00,161.95,162.01,161.89,161.98,23518.0,159.1523,159.2112,159.0933,159.1817,23518.0
2024-04-04 15:15:00,161.97,162.01,161.88,161.93,37168.0,159.1719,159.2112,159.0835,159.1326,37168.0
2024-04-04 15:20:00,161.95,161.97,161.78,161.86,46004.0,159.1523,159.1719,158.9852,159.0638,46004.0
2024-04-04 15:25:00,161.84,161.87,161.71,161.78,30768.0,159.0442,159.0736,158.9164,158.9852,30768.0
2024-04-04 15:30:00,161.79,161.84,161.59,161.65,40089.0,158.995,159.0442,158.7985,158.8574,40089.0
2024-04-04 15:35:00,161.63,161.63,161.45,161.53,40680.0,158.8378,158.8378,158.6609,158.7395,40680.0
2024-04-04 15:40:00,161.53,161.61,161.42,161.57,69745.0,158.7395,158.8181,158.6314,158.7788,69745.0
2024-04-04 15:45:00,161.57,161.64,161.51,161.63,61830.0,158.7788,158.8476,158.7199,158.8378,61830.0
2024-04-04 15:50:00,161.64,161.69,161.43,161.64,91530.0,158.8476,158.8968,158.6412,158.8476,91530.0
2024-04-04 15:55:00,161.66,161.7,161.55,161.66,245866.0,158.8673,158.9066,158.7592,158.8673,245866.0
2024-04-05 09:30:00,161.66,161.75,160.67,160.74,48698.0,158.8673,158.9557,157.8944,157.9632,48698.0
2024-04-05 09:35:00,160.82,160.82,160.3,160.69,24190.0,158.0418,158.0418,157.5308,157.914,24190.0
2024-04-05 09:40:00,160.69,160.8,160.4,160.57,61142.0,157.914,158.0221,157.629,157.7961,61142.0
2024-04-05 09:45:00,160.57,160.71,160.49,160.64,23806.0,157.7961,157.9337,157.7175,157.8649,23806.0
2024-04-05 09:50:00,160.62,160.84,160.61,160.75,33163.0,157.8452,158.0614,157.8354,157.973,33163.0
2024-04-05 09:55:00,160.75,160.9,160.65,160.67,37706.0,157.973,158.1204,157.8747,157.8944,37706.0
2024-04-05 10:00:00,160.66,160.88,160.62,160.82,21512.0,157.8845,158.1007,157.8452,158.0418,21512.0
2024-04-05 10:05:00,160.83,160.99,160.71,160.99,22530.0,158.0516,158.2088,157.9337,158.2088,22530.0
2024-04-05 10:10:00,161.0,161.1,160.91,160.93,24938.0,158.2187,158.3169,158.1302,158.1499,24938.0
2024-04-05 10:15:00,160.9,160.93,160.7,160.83,14879.0,158.1204,158.1499,157.9239,158.0516,14879.0
2024-04-05 10:20:00,160.81,160.83,160.65,160.7,27845.0,158.032,158.0516,157.8747,157.9239,27845.0
2024-04-05 10:25:00,160.69,160.9,160.69,160.87,9461.0,157.914,158.1204,157.914,158.0909,9461.0
2024-04-05 10:30:00,160.89,161.01,160.89,160.98,10027.0,158.1106,158.2285,158.1106,158.199,10027.0
2024-04-05 10:35:00,160.97,161.02,160.9,161.02,7375.0,158.1892,158.2383,158.1204,158.2383,7375.0
2024-04-05 10:40:00,161.06,161.17,161.06,161.12,16635.0,158.2776,158.3857,158.2776,158.3366,16635.0
2024-04-05 10:45:00,161.12,161.22,161.06,161.22,15650.0,158.3366,158.4349,158.2776,158.4349,15650.0
2024-04-05 10:50:00,161.23,161.37,161.19,161.19,24429.0,158.4447,158.5823,158.4054,158.4054,24429.0
2024-04-05 10:55:00,161.2,161.28,161.16,161.26,11599.0,158.4152,158.4938,158.3759,158.4742,11599.0
2024-04-05 11:00:00,161.24,161.46,161.24,161.33,23585.0,158.4545,158.6707,158.4545,158.543,23585.0
2024-04-05 11:05:00,161.33,161.43,161.3,161.38,19849.0,158.543,158.6412,158.5135,158.5921,19849.0
2024-04-05 11:10:00,161.4,161.5,161.39,161.47,14469.0,158.6118,158.71,158.6019,158.6806,14469.0
2024-04-05 11:15:00,161.49,161.7,161.49,161.7,12204.0,158.7002,158.9066,158.7002,158.9066,12204.0
2024-04-05 11:20:00,161.71,161.73,161.63,161.64,12725.0,158.9164,158.9361,158.8378,158.8476,12725.0
2024-04-05 11:25:00,161.63,161.91,161.63,161.91,11942.0,158.8378,159.113,158.8378,159.113,11942.0
2024-04-05 11:30:00,161.9,162.03,161.88,161.92,18358.0,159.1031,159.2309,159.0835,159.1228,18358.0
2024-04-05 11:35:00,161.91,161.92,161.8,161.83,8969.0,159.113,159.1228,159.0049,159.0343,8969.0
2024-04-05 11:40:00,161.85,161.91,161.83,161.85,15930.0,159.054,159.113,159.0343,159.054,15930.0
2024-04-05 11:45:00,161.86,162.0,161.86,161.94,16178.0,159.0638,159.2014,159.0638,159.1424,16178.0
2024-04-05 11:50:00,161.95,162.06,161.92,161.99,15538.0,159.1523,159.2604,159.1228,159.1916,15538.0
2024-04-05 11:55:00,162.0,162.06,161.96,161.99,20132.0,159.2014,159.2604,159.1621,159.1916,20132.0
2024-04-05 12:00:00,162.0,162.16,162.0,162.06,16999.0,159.2014,159.3586,159.2014,159.2604,16999.0
2024-04-05 12:05:00,162.05,162.07,161.93,162.07,8455.0,159.2505,159.2702,159.1326,159.2702,8455.0
2024-04-05 12:10:00,162.08,162.17,162.08,162.17,13112.0,159.28,159.3685,159.28,159.3685,13112.0
2024-04-05 12:15:00,162.17,162.26,162.14,162.16,15724.0,159.3685,159.4569,159.339,159.3586,15724.0
2024-04-05 12:20:00,162.16,162.3,162.16,162.3,11225.0,159.3586,159.4962,159.3586,159.4962,11225.0
2024-04-05 12:25:00,162.32,162.33,162.18,162.2,10281.0,159.5159,159.5257,159.3783,159.3979,10281.0
2024-04-05 12:30:00,162.19,162.26,162.17,162.21,19598.0,159.3881,159.4569,159.3685,159.4078,19598.0
2024-04-05 12:35:00,162.21,162.22,162.16,162.22,10964.0,159.4078,159.4176,159.3586,159.4176,10964.0
2024-04-05 12:40:00,162.21,162.23,162.18,162.21,8409.0,159.4078,159.4274,159.3783,159.4078,8409.0
2024-04-05 12:45:00,162.21,162.23,162.04,162.04,11474.0,159.4078,159.4274,159.2407,159.2407,11474.0
2024-04-05 12:50:00,162.06,162.15,162.06,162.12,15307.0,159.2604,159.3488,159.2604,159.3193,15307.0
2024-04-05 12:55:00,162.13,162.18,162.0,162.16,24904.0,159.3292,159.3783,159.2014,159.3586,24904.0
2024-04-05 13:00:00,162.15,162.19,161.92,161.95,13215.0,159.3488,159.3881,159.1228,159.1523,13215.0
2024-04-05 13:05:00,161.94,161.94,161.78,161.8,12613.0,159.1424,159.1424,158.9852,159.0049,12613.0
2024-04-05 13:10:00,161.8,161.87,161.8,161.84,18637.0,159.0049,159.0736,159.0049,159.0442,18637.0
2024-04-05 13:15:00,161.86,162.02,161.86,161.95,9425.0,159.0638,159.2211,159.0638,159.1523,9425.0
2024-04-05 13:20:00,161.95,162.07,161.95,162.0,11268.0,159.1523,159.2702,159.1523,159.2014,11268.0
2024-04-05 13:25:00,161.99,162.03,161.93,161.94,22373.0,159.1916,159.2309,159.1326,159.1424,22373.0
2024-04-05 13:30:00,161.98,162.01,161.92,161.93,13249.0,159.1817,159.2112,159.1228,159.1326,13249.0
2024-04-05 13:35:00,161.91,161.92,161.77,161.81,12126.0,159.113,159.1228,158.9754,159.0147,12126.0
2024-04-05 13:40:00,161.82,161.85,161.67,161.69,12868.0,159.0245,159.054,158.8771,158.8968,12868.0
2024-04-05 13:45:00,161.71,161.77,161.65,161.73,9344.0,158.9164,158.9754,158.8574,158.9361,9344.0
2024-04-05 13:50:00,161.71,161.72,161.59,161.59,10920.0,158.9164,158.9262,158.7985,158.7985,10920.0
2024-04-05 13:55:00,161.59,161.61,161.38,161.46,18540.0,158.7985,158.8181,158.5921,158.6707,18540.0
2024-04-05 14:00:00,161.45,161.46,161.33,161.45,12890.0,158.6609,158.6707,158.543,158.6609,12890.0
2024-04-05 14:05:00,161.47,161.66,161.47,161.66,16339.0,158.6806,158.8673,158.6806,158.8673,16339.0
2024-04-05 14:10:00,161.65,161.69,161.53,161.57,15090.0,158.8574,158.8968,158.7395,158.7788,15090.0
2024-04-05 14:15:00,161.56,161.62,161.56,161.56,8707.0,158.769,158.828,158.769,158.769,8707.0
2024-04-05 14:20:00,161.56,161.65,161.44,161.47,13664.0,158.769,158.8574,158.6511,158.6806,13664.0
2024-04-05 14:25:00,161.48,161.59,161.46,161.47,10306.0,158.6904,158.7985,158.6707,158.6806,10306.0
2024-04-05 14:30:00,161.49,161.62,161.46,161.62,9894.0,158.7002,158.828,158.6707,158.828,9894.0
2024-04-05 14:35:00,161.63,161.66,161.55,161.6,11382.0,158.8378,158.8673,158.7592,158.8083,11382.0
2024-04-05 14:40:00,161.6,161.61,161.5,161.56,9211.0,158.8083,158.8181,158.71,158.769,9211.0
2024-04-05 14:45:00,161.55,161.57,161.46,161.46,12142.0,158.7592,158.7788,158.6707,158.6707,12142.0
2024-04-05 14:50:00,161.46,161.52,161.43,161.47,9848.0,158.6707,158.7297,158.6412,158.6806,9848.0
2024-04-05 14:55:00,161.47,161.5,161.39,161.49,12623.0,158.6806,158.71,158.6019,158.7002,12623.0
2024-04-05 15:00:00,161.5,161.56,161.48,161.51,14871.0,158.71,158.769,158.6904,158.7199,14871.0
2024-04-05 15:05:00,161.53,161.6,161.5,161.53,12959.0,158.7395,158.8083,158.71,158.7395,12959.0
2024-04-05 15:10:00,161.53,161.56,161.41,161.45,19944.0,158.7395,158.769,158.6216,158.6609,19944.0
2024-04-05 15:15:00,161.45,161.53,161.42,161.45,26640.0,158.6609,158.7395,158.6314,158.6609,26640.0
2024-04-05 15:20:00,161.46,161.47,161.3,161.39,35118.0,158.6707,158.6806,158.5135,158.6019,35118.0
2024-04-05 15:25:00,161.42,161.44,161.3,161.41,20584.0,158.6314,158.6511,158.5135,158.6216,20584.0
2024-04-05 15:30:00,161.4,161.54,161.38,161.5,31217.0,158.6118,158.7493,158.5921,158.71,31217.0
2024-04-05 15:35:00,161.5,161.5,161.3,161.35,28171.0,158.71,158.71,158.5135,158.5626,28171.0
2024-04-05 15:40:00,161.34,161.43,161.29,161.38,48018.0,158.5528,158.6412,158.5037,158.5921,48018.0
2024-04-05 15:45:00,161.38,161.49,161.35,161.42,36400.0,158.5921,158.7002,158.5626,158.6314,36400.0
2024-04-05 15:50:00,161.43,161.57,161.35,161.35,63177.0,158.6412,158.7788,158.5626,158.5626,63177.0
2024-04-05 15:55:00,161.36,161.45,161.07,161.08,205490.0,158.5725,158.6609,158.2875,158.2973,205490.0
2024-04-08 09:30:00,159.91,160.51,159.51,160.43,95000.0,157.1475,157.7371,156.7544,157.6585,95000.0
2024-04-08 09:35:00,160.41,160.83,160.29,160.83,106240.0,157.6389,158.0516,157.5209,158.0516,106240.0
2024-04-08 09:40:00,160.9,161.37,160.89,161.36,25411.0,158.1204,158.5823,158.1106,158.5725,25411.0
2024-04-08 09:45:00,161.3,161.48,161.18,161.42,24568.0,158.5135,158.6904,158.3956,158.6314,24568.0
2024-04-08 09:50:00,161.44,161.52,161.1,161.1,12382.0,158.6511,158.7297,158.3169,158.3169,12382.0
2024-04-08 09:55:00,161.14,161.17,160.95,160.95,15693.0,158.3563,158.3857,158.1695,158.1695,15693.0
2024-04-08 10:00:00,160.95,160.95,160.73,160.87,30524.0,158.1695,158.1695,157.9533,158.0909,30524.0
2024-04-08 10:05:00,160.85,161.24,160.83,161.19,26362.0,158.0713,158.4545,158.0516,158.4054,26362.0
2024-04-08 10:10:00,161.2,161.42,161.14,161.37,15781.0,158.4152,158.6314,158.3563,158.5823,15781.0
2024-04-08 10:15:00,161.37,161.38,161.1,161.27,22833.0,158.5823,158.5921,158.3169,158.484,22833.0
2024-04-08 10:20:00,161.27,161.39,161.27,161.35,18986.0,158.484,158.6019,158.484,158.5626,18986.0
2024-04-08 10:25:00,161.37,161.39,161.3,161.35,11151.0,158.5823,158.6019,158.5135,158.5626,11151.0
2024-04-08 10:30:00,161.35,161.42,161.28,161.28,23628.0,158.5626,158.6314,158.4938,158.4938,23628.0
2024-04-08 10:35:00,161.28,161.44,161.22,161.4,16379.0,158.4938,158.6511,158.4349,158.6118,16379.0
2024-04-08 10:40:00,161.4,161.5,161.39,161.43,13451.0,158.6118,158.71,158.6019,158.6412,13451.0
2024-04-08 10:45:00,161.41,161.5,161.41,161.5,13342.0,158.6216,158.71,158.6216,158.71,13342.0
2024-04-08 10:50:00,161.5,161.77,161.5,161.67,44755.0,158.71,158.9754,158.71,158.8771,44755.0
2024-04-08 10:55:00,161.68,161.73,161.66,161.69,16090.0,158.8869,158.9361,158.8673,158.8968,16090.0
2024-04-08 11:00:00,161.65,161.7,161.49,161.5,15725.0,158.8574,158.9066,158.7002,158.71,15725.0
2024-04-08 11:05:00,161.53,161.6,161.52,161.55,9841.0,158.7395,158.8083,158.7297,158.7592,9841.0
2024-04-08 11:10:00,161.54,161.57,161.37,161.37,13769.0,158.7493,158.7788,158.5823,158.5823,13769.0
2024-04-08 11:15:00,161.38,161.47,161.32,161.45,14833.0,158.5921,158.6806,158.5331,158.6609,14833.0
2024-04-08 11:20:00,161.43,161.51,161.37,161.48,19041.0,158.6412,158.7199,158.5823,158.6904,19041.0
2024-04-08 11:25:00,161.47,161.48,161.35,161.41,13090.0,158.6806,158.6904,158.5626,158.6216,13090.0
2024-04-08 11:30:00,161.4,161.41,161.33,161.35,10325.0,158.6118,158.6216,158.543,158.5626,10325.0
2024-04-08 11:35:00,161.36,161.63,161.36,161.62,25334.0,158.5725,158.8378,158.5725,158.828,25334.0
2024-04-08 11:40:00,161.61,161.63,161.49,161.6,18507.0,158.8181,158.8378,158.7002,158.8083,18507.0
2024-04-08 11:45:00,161.6,161.64,161.45,161.61,14452.0,158.8083,158.8476,158.6609,158.8181,14452.0
2024-04-08 11:50:00,161.59,161.71,161.59,161.63,11708.0,158.7985,158.9164,158.7985,158.8378,11708.0
2024-04-08 11:55:00,161.6,161.73,161.57,161.73,13147.0,158.8083,158.9361,158.7788,158.9361,13147.0
2024-04-08 12:00:00,161.72,161.72,161.56,161.59,11907.0,158.9262,158.9262,158.769,158.7985,11907.0
2024-04-08 12:05:00,161.6,161.75,161.59,161.65,12098.0,158.8083,158.9557,158.7985,158.8574,12098.0
2024-04-08 12:10:00,161.65,161.68,161.51,161.59,15630.0,158.8574,158.8869,158.7199,158.7985,15630.0
2024-04-08 12:15:00,161.59,161.59,161.41,161.42,13664.0,158.7985,158.7985,158.6216,158.6314,13664.0
2024-04-08 12:20:00,161.42,161.52,161.42,161.47,13713.0,158.6314,158.7297,158.6314,158.6806,13713.0
2024-04-08 12:25:00,161.48,161.53,161.43,161.44,25280.0,158.6904,158.7395,158.6412,158.6511,25280.0
2024-04-08 12:30:00,161.39,161.46,161.36,161.39,8558.0,158.6019,158.6707,158.5725,158.6019,8558.0
2024-04-08 12:35:00,161.4,161.44,161.39,161.43,7144.0,158.6118,158.6511,158.6019,158.6412,7144.0
2024-04-08 12:40:00,161.4,161.48,161.4,161.41,6463.0,158.6118,158.6904,158.6118,158.6216,6463.0
2024-04-08 12:45:00,161.43,161.45,161.29,161.31,8431.0,158.6412,158.6609,158.5037,158.5233,8431.0
2024-04-08 12:50:00,161.31,161.53,161.3,161.34,47528.0,158.5233,158.7395,158.5135,158.5528,47528.0
2024-04-08 12:55:00,161.35,161.4,161.33,161.39,9411.0,158.5626,158.6118,158.543,158.6019,9411.0
2024-04-08 13:00:00,161.39,161.45,161.37,161.45,9871.0,158.6019,158.6609,158.5823,158.6609,9871.0
2024-04-08 13:05:00,161.45,161.45,161.34,161.43,7652.0,158.6609,158.6609,158.5528,158.6412,7652.0
2024-04-08 13:10:00,161.42,161.42,161.24,161.31,17883.0,158.6314,158.6314,158.4545,158.5233,17883.0
2024-04-08 13:15:00,161.3,161.32,161.08,161.13,50363.0,158.5135,158.5331,158.2973,158.3464,50363.0
2024-04-08 13:20:00,161.14,161.25,161.12,161.15,11595.0,158.3563,158.4644,158.3366,158.3661,11595.0
2024-04-08 13:25:00,161.11,161.21,161.11,161.21,8083.0,158.3268,158.425,158.3268,158.425,8083.0
2024-04-08 13:30:00,161.22,161.3,161.21,161.28,13271.0,158.4349,158.5135,158.425,158.4938,13271.0
2024-04-08 13:35:00,161.29,161.4,161.29,161.33,11083.0,158.5037,158.6118,158.5037,158.543,11083.0
2024-04-08 13:40:00,161.33,161.35,161.28,161.3,9520.0,158.543,158.5626,158.4938,158.5135,9520.0
2024-04-08 13:45:00,161.3,161.34,161.18,161.21,13550.0,158.5135,158.5528,158.3956,158.425,13550.0
2024-04-08 13:50:00,161.21,161.31,161.16,161.31,11216.0,158.425,158.5233,158.3759,158.5233,11216.0
2024-04-08 13:55:00,161.3,161.32,161.24,161.24,11167.0,158.5135,158.5331,158.4545,158.4545,11167.0
2024-04-08 14:00:00,161.21,161.22,161.14,161.14,10174.0,158.425,158.4349,158.3563,158.3563,10174.0
2024-04-08 14:05:00,161.13,161.23,161.11,161.21,9305.0,158.3464,158.4447,158.3268,158.425,9305.0
2024-04-08 14:10:00,161.21,161.21,161.12,161.14,7162.0,158.425,158.425,158.3366,158.3563,7162.0
2024-04-08 14:15:00,161.13,161.22,161.13,161.22,10734.0,158.3464,158.4349,158.3464,158.4349,10734.0
2024-04-08 14:20:00,161.22,161.24,161.17,161.18,9583.0,158.4349,158.4545,158.3857,158.3956,9583.0
2024-04-08 14:25:00,161.18,161.27,161.17,161.27,10057.0,158.3956,158.484,158.3857,158.484,10057.0
2024-04-08 14:30:00,161.26,161.27,161.2,161.22,9060.0,158.4742,158.484,158.4152,158.4349,9060.0
2024-04-08 14:35:00,161.22,161.22,161.12,161.15,12276.0,158.4349,158.4349,158.3366,158.3661,12276.0
2024-04-08 14:40:00,161.15,161.17,161.12,161.14,9222.0,158.3661,158.3857,158.3366,158.3563,9222.0
2024-04-08 14:45:00,161.13,161.15,161.1,161.12,11253.0,158.3464,158.3661,158.3169,158.3366,11253.0
2024-04-08 14:50:00,161.12,161.13,160.98,160.98,58794.0,158.3366,158.3464,158.199,158.199,58794.0
2024-04-08 14:55:00,160.99,161.03,160.92,160.98,73294.0,158.2088,158.2482,158.1401,158.199,73294.0
2024-04-08 15:00:00,160.97,161.1,160.97,161.08,28734.0,158.1892,158.3169,158.1892,158.2973,28734.0
2024-04-08 15:05:00,161.08,161.09,161.04,161.09,16800.0,158.2973,158.3071,158.258,158.3071,16800.0
2024-04-08 15:10:00,161.09,161.2,161.07,161.17,29045.0,158.3071,158.4152,158.2875,158.3857,29045.0
2024-04-08 15:15:00,161.16,161.17,161.06,161.1,22108.0,158.3759,158.3857,158.2776,158.3169,22108.0
2024-04-08 15:20:00,161.11,161.17,161.05,161.14,23944.0,158.3268,158.3857,158.2678,158.3563,23944.0
2024-04-08 15:25:00,161.13,161.15,161.04,161.15,22613.0,158.3464,158.3661,158.258,158.3661,22613.0
2024-04-08 15:30:00,161.16,161.25,161.14,161.18,28695.0,158.3759,158.4644,158.3563,158.3956,28695.0
2024-04-08 15:35:00,161.17,161.17,161.08,161.17,33099.0,158.3857,158.3857,158.2973,158.3857,33099.0
2024-04-08 15:40:00,161.18,161.22,161.09,161.17,36458.0,158.3956,158.4349,158.3071,158.3857,36458.0
2024-04-08 15:45:00,161.15,161.21,160.96,161.21,65031.0,158.3661,158.425,158.1794,158.425,65031.0
2024-04-08 15:50:00,161.21,161.22,160.87,160.91,89011.0,158.425,158.4349,158.0909,158.1302,89011.0
2024-04-08 15:55:00,160.92,161.06,160.75,160.9,262718.0,158.1401,158.2776,157.973,158.1204,262718.0
2024-04-09 09:30:00,161.09,161.58,160.91,161.02,44468.0,158.3071,158.7887,158.1302,158.2383,44468.0
2024-04-09 09:35:00,161.03,161.08,160.68,160.88,22172.0,158.2482,158.2973,157.9042,158.1007,22172.0
2024-04-09 09:40:00,160.91,160.91,160.42,160.49,28956.0,158.1302,158.1302,157.6487,157.7175,28956.0
2024-04-09 09:45:00,160.47,160.58,160.44,160.49,26625.0,157.6978,157.8059,157.6683,157.7175,26625.0
2024-04-09 09:50:00,160.49,160.5,160.29,160.38,14929.0,157.7175,157.7273,157.5209,157.6094,14929.0
2024-04-09 09:55:00,160.38,160.39,160.14,160.18,15297.0,157.6094,157.6192,157.3735,157.4128,15297.0
2024-04-09 10:00:00,160.21,160.4,160.07,160.22,27606.0,157.4423,157.629,157.3047,157.4521,27606.0
2024-04-09 10:05:00,160.21,160.49,160.21,160.48,15815.0,157.4423,157.7175,157.4423,157.7077,15815.0
2024-04-09 10:10:00,160.45,160.66,160.41,160.66,15503.0,157.6782,157.8845,157.6389,157.8845,15503.0
2024-04-09 10:15:00,160.63,160.64,160.5,160.61,22072.0,157.8551,157.8649,157.7273,157.8354,22072.0
2024-04-09 10:20:00,160.62,160.62,160.46,160.54,13341.0,157.8452,157.8452,157.688,157.7666,13341.0
2024-04-09 10:25:00,160.56,160.89,160.54,160.83,23077.0,157.7863,158.1106,157.7666,158.0516,23077.0
2024-04-09 10:30:00,160.79,160.8,160.63,160.72,22472.0,158.0123,158.0221,157.8551,157.9435,22472.0
2024-04-09 10:35:00,160.7,160.74,160.59,160.68,19858.0,157.9239,157.9632,157.8158,157.9042,19858.0
2024-04-09 10:40:00,160.69,160.8,160.59,160.78,23189.0,157.914,158.0221,157.8158,158.0025,23189.0
2024-04-09 10:45:00,160.76,160.82,160.69,160.79,25718.0,157.9828,158.0418,157.914,158.0123,25718.0
2024-04-09 10:50:00,160.78,161.0,160.78,160.86,26488.0,158.0025,158.2187,158.0025,158.0811,26488.0
2024-04-09 10:55:00,160.86,160.86,160.73,160.78,20155.0,158.0811,158.0811,157.9533,158.0025,20155.0
2024-04-09 11:00:00,160.8,160.81,160.67,160.72,15947.0,158.0221,158.032,157.8944,157.9435,15947.0
2024-04-09 11:05:00,160.74,160.81,160.66,160.78,22558.0,157.9632,158.032,157.8845,158.0025,22558.0
2024-04-09 11:10:00,160.77,160.78,160.65,160.66,21884.0,157.9926,158.0025,157.8747,157.8845,21884.0
2024-04-09 11:15:00,160.67,160.8,160.66,160.67,16668.0,157.8944,158.0221,157.8845,157.8944,16668.0
2024-04-09 11:20:00,160.66,160.66,160.51,160.57,10208.0,157.8845,157.8845,157.7371,157.7961,10208.0
2024-04-09 11:25:00,160.57,160.67,160.57,160.6,10175.0,157.7961,157.8944,157.7961,157.8256,10175.0
2024-04-09 11:30:00,160.6,160.61,160.47,160.53,12141.0,157.8256,157.8354,157.6978,157.7568,12141.0
2024-04-09 11:35:00,160.53,160.64,160.47,160.57,16353.0,157.7568,157.8649,157.6978,157.7961,16353.0
2024-04-09 11:40:00,160.59,160.59,160.45,160.52,10064.0,157.8158,157.8158,157.6782,157.747,10064.0
2024-04-09 11:45:00,160.54,160.55,160.35,160.35,11638.0,157.7666,157.7764,157.5799,157.5799,11638.0
2024-04-09 11:50:00,160.37,160.58,160.31,160.51,17574.0,157.5996,157.8059,157.5406,157.7371,17574.0
2024-04-09 11:55:00,160.54,160.54,160.46,160.5,9246.0,157.7666,157.7666,157.688,157.7273,9246.0
2024-04-09 12:00:00,160.5,160.55,160.45,160.51,7533.0,157.7273,157.7764,157.6782,157.7371,7533.0
2024-04-09 12:05:00,160.5,160.51,160.4,160.42,12562.0,157.7273,157.7371,157.629,157.6487,12562.0
2024-04-09 12:10:00,160.42,160.45,160.38,160.38,9813.0,157.6487,157.6782,157.6094,157.6094,9813.0
2024-04-09 12:15:00,160.38,160.48,160.38,160.41,9124.0,157.6094,157.7077,157.6094,157.6389,9124.0
2024-04-09 12:20:00,160.42,160.51,160.35,160.51,18319.0,157.6487,157.7371,157.5799,157.7371,18319.0
2024-04-09 12:25:00,160.53,160.57,160.5,160.56,9083.0,157.7568,157.7961,157.7273,157.7863,9083.0
2024-04-09 12:30:00,160.58,160.62,160.54,160.6,13958.0,157.8059,157.8452,157.7666,157.8256,13958.0
2024-04-09 12:35:00,160.59,160.66,160.53,160.64,14460.0,157.8158,157.8845,157.7568,157.8649,14460.0
2024-04-09 12:40:00,160.62,160.65,160.58,160.58,9746.0,157.8452,157.8747,157.8059,157.8059,9746.0
2024-04-09 12:45:00,160.58,160.58,160.51,160.52,8059.0,157.8059,157.8059,157.7371,157.747,8059.0
2024-04-09 12:50:00,160.5,160.51,160.39,160.48,17860.0,157.7273,157.7371,157.6192,157.7077,17860.0
2024-04-09 12:55:00,160.49,160.61,160.49,160.57,8579.0,157.7175,157.8354,157.7175,157.7961,8579.0
2024-04-09 13:00:00,160.57,160.66,160.51,160.66,12840.0,157.7961,157.8845,157.7371,157.8845,12840.0
2024-04-09 13:05:00,160.66,160.73,160.65,160.72,6741.0,157.8845,157.9533,157.8747,157.9435,6741.0
2024-04-09 13:10:00,160.72,160.72,160.65,160.67,10024.0,157.9435,157.9435,157.8747,157.8944,10024.0
2024-04-09 13:15:00,160.65,160.67,160.56,160.63,7931.0,157.8747,157.8944,157.7863,157.8551,7931.0
2024-04-09 13:20:00,160.63,160.67,160.6,160.6,7094.0,157.8551,157.8944,157.8256,157.8256,7094.0
2024-04-09 13:25:00,160.58,160.62,160.52,160.58,6782.0,157.8059,157.8452,157.747,157.8059,6782.0
2024-04-09 13:30:00,160.59,160.66,160.58,160.65,13528.0,157.8158,157.8845,157.8059,157.8747,13528.0
2024-04-09 13:35:00,160.65,160.71,160.64,160.7,16046.0,157.8747,157.9337,157.8649,157.9239,16046.0
2024-04-09 13:40:00,160.69,160.72,160.63,160.7,12403.0,157.914,157.9435,157.8551,157.9239,12403.0
2024-04-09 13:45:00,160.7,160.71,160.57,160.61,10885.0,157.9239,157.9337,157.7961,157.8354,10885.0
2024-04-09 13:50:00,160.61,160.7,160.61,160.66,12086.0,157.8354,157.9239,157.8354,157.8845,12086.0
2024-04-09 13:55:00,160.64,160.67,160.63,160.67,8137.0,157.8649,157.8944,157.8551,157.8944,8137.0
2024-04-09 14:00:00,160.68,160.71,160.61,160.65,15654.0,157.9042,157.9337,157.8354,157.8747,15654.0
2024-04-09 14:05:00,160.66,160.69,160.62,160.63,9141.0,157.8845,157.914,157.8452,157.8551,9141.0
2024-04-09 14:10:00,160.64,160.69,160.63,160.64,10859.0,157.8649,157.914,157.8551,157.8649,10859.0
2024-04-09 14:15:00,160.65,160.82,160.64,160.81,17903.0,157.8747,158.0418,157.8649,158.032,17903.0
2024-04-09 14:20:00,160.79,160.79,160.63,160.64,9918.0,158.0123,158.0123,157.8551,157.8649,9918.0
2024-04-09 14:25:00,160.64,160.68,160.56,160.58,12791.0,157.8649,157.9042,157.7863,157.8059,12791.0
2024-04-09 14:30:00,160.59,160.65,160.57,160.61,19484.0,157.8158,157.8747,157.7961,157.8354,19484.0
2024-04-09 14:35:00,160.59,160.62,160.55,160.58,14195.0,157.8158,157.8452,157.7764,157.8059,14195.0
2024-04-09 14:40:00,160.57,160.63,160.54,160.6,9940.0,157.7961,157.8551,157.7666,157.8256,9940.0
2024-04-09 14:45:00,160.6,160.61,160.54,160.54,11054.0,157.8256,157.8354,157.7666,157.7666,11054.0
2024-04-09 14:50:00,160.54,160.61,160.52,160.58,9157.0,157.7666,157.8354,157.747,157.8059,9157.0
2024-04-09 14:55:00,160.59,160.63,160.53,160.55,13957.0,157.8158,157.8551,157.7568,157.7764,13957.0
2024-04-09 15:00:00,160.54,160.57,160.53,160.56,10948.0,157.7666,157.7961,157.7568,157.7863,10948.0
2024-04-09 15:05:00,160.58,160.6,160.55,160.6,14201.0,157.8059,157.8256,157.7764,157.8256,14201.0
2024-04-09 15:10:00,160.6,160.64,160.56,160.6,16091.0,157.8256,157.8649,157.7863,157.8256,16091.0
2024-04-09 15:15:00,160.6,160.67,160.56,160.59,22802.0,157.8256,157.8944,157.7863,157.8158,22802.0
2024-04-09 15:20:00,160.59,160.61,160.51,160.55,19474.0,157.8158,157.8354,157.7371,157.7764,19474.0
2024-04-09 15:25:00,160.56,160.68,160.54,160.67,25830.0,157.7863,157.9042,157.7666,157.8944,25830.0
2024-04-09 15:30:00,160.67,160.78,160.64,160.75,31664.0,157.8944,158.0025,157.8649,157.973,31664.0
2024-04-09 15:35:00,160.76,160.76,160.58,160.58,27500.0,157.9828,157.9828,157.8059,157.8059,27500.0
2024-04-09 15:40:00,160.59,160.67,160.55,160.67,37965.0,157.8158,157.8944,157.7764,157.8944,37965.0
2024-04-09 15:45:00,160.67,160.81,160.62,160.81,45790.0,157.8944,158.032,157.8452,158.032,45790.0
2024-04-09 15:50:00,160.82,161.01,160.67,161.01,77004.0,158.0418,158.2285,157.8944,158.2285,77004.0
2024-04-09 15:55:00,161.02,161.19,160.85,160.99,238441.0,158.2383,158.4054,158.0713,158.2088,238441.0
2024-04-10 09:30:00,161.03,161.03,160.19,160.53,76341.0,158.2482,158.2482,157.4227,157.7568,76341.0
2024-04-10 09:35:00,160.53,160.57,159.93,160.05,59671.0,157.7568,157.7961,157.1672,157.2851,59671.0
2024-04-10 09:40:00,160.03,160.56,159.94,160.19,29655.0,157.2654,157.7863,157.177,157.4227,29655.0
2024-04-10 09:45:00,160.2,160.23,159.91,160.0,54395.0,157.4325,157.462,157.1475,157.2359,54395.0
2024-04-10 09:50:00,160.05,160.34,159.97,160.27,23428.0,157.2851,157.5701,157.2065,157.5013,23428.0
2024-04-10 09:55:00,160.26,160.35,160.14,160.15,44268.0,157.4915,157.5799,157.3735,157.3834,44268.0
2024-04-10 10:00:00,160.13,160.13,159.97,160.01,25368.0,157.3637,157.3637,157.2065,157.2458,25368.0
2024-04-10 10:05:00,160.0,160.19,159.99,160.08,16958.0,157.2359,157.4227,157.2261,157.3146,16958.0
2024-04-10 10:10:00,160.08,160.08,159.58,159.72,24402.0,157.3146,157.3146,156.8232,156.9608,24402.0
2024-04-10 10:15:00,159.74,159.92,159.62,159.84,19088.0,156.9804,157.1573,156.8625,157.0787,19088.0
2024-04-10 10:20:00,159.84,160.08,159.8,159.99,35404.0,157.0787,157.3146,157.0394,157.2261,35404.0
2024-04-10 10:25:00,160.0,160.11,159.96,160.0,27899.0,157.2359,157.344,157.1966,157.2359,27899.0
2024-04-10 10:30:00,159.99,160.05,159.95,159.99,49862.0,157.2261,157.2851,157.1868,157.2261,49862.0
2024-04-10 10:35:00,160.0,160.25,159.98,160.25,32619.0,157.2359,157.4816,157.2163,157.4816,32619.0
2024-04-10 10:40:00,160.24,160.25,159.94,159.95,21991.0,157.4718,157.4816,157.177,157.1868,21991.0
2024-04-10 10:45:00,159.96,160.03,159.75,159.79,21080.0,157.1966,157.2654,156.9903,157.0296,21080.0
2024-04-10 10:50:00,159.87,160.04,159.82,159.97,52311.0,157.1082,157.2753,157.0591,157.2065,52311.0
2024-04-10 10:55:00,159.95,159.95,159.54,159.71,16323.0,157.1868,157.1868,156.7839,156.951,16323.0
2024-04-10 11:00:00,159.69,159.8,159.67,159.71,23176.0,156.9313,157.0394,156.9117,156.951,23176.0
2024-04-10 11:05:00,159.73,159.83,159.52,159.53,18562.0,156.9706,157.0689,156.7642,156.7741,18562.0
2024-04-10 11:10:00,159.52,159.61,159.49,159.61,18598.0,156.7642,156.8527,156.7348,156.8527,18598.0
2024-04-10 11:15:00,159.63,159.66,159.52,159.54,27635.0,156.8723,156.9018,156.7642,156.7839,27635.0
2024-04-10 11:20:00,159.54,159.61,159.49,159.5,19938.0,156.7839,156.8527,156.7348,156.7446,19938.0
2024-04-10 11:25:00,159.5,159.55,159.38,159.55,33168.0,156.7446,156.7937,156.6267,156.7937,33168.0
2024-04-10 11:30:00,159.56,159.64,159.53,159.63,17663.0,156.8036,156.8822,156.7741,156.8723,17663.0
2024-04-10 11:35:00,159.62,159.62,159.49,159.55,17399.0,156.8625,156.8625,156.7348,156.7937,17399.0
2024-04-10 11:40:00,159.55,159.65,159.54,159.58,17430.0,156.7937,156.892,156.7839,156.8232,17430.0
2024-04-10 11:45:00,159.59,159.63,159.5,159.51,14262.0,156.833,156.8723,156.7446,156.7544,14262.0
2024-04-10 11:50:00,159.51,159.6,159.48,159.55,19440.0,156.7544,156.8429,156.7249,156.7937,19440.0
2024-04-10 11:55:00,159.55,159.6,159.51,159.58,13044.0,156.7937,156.8429,156.7544,156.8232,13044.0
2024-04-10 12:00:00,159.58,159.7,159.57,159.66,9194.0,156.8232,156.9411,156.8134,156.9018,9194.0
2024-04-10 12:05:00,159.65,159.75,159.61,159.7,15600.0,156.892,156.9903,156.8527,156.9411,15600.0
2024-04-10 12:10:00,159.7,159.72,159.59,159.72,11696.0,156.9411,156.9608,156.833,156.9608,11696.0
2024-04-10 12:15:00,159.71,159.75,159.63,159.71,20931.0,156.951,156.9903,156.8723,156.951,20931.0
2024-04-10 12:20:00,159.72,159.76,159.69,159.72,20430.0,156.9608,157.0001,156.9313,156.9608,20430.0
2024-04-10 12:25:00,159.73,159.78,159.65,159.72,12871.0,156.9706,157.0198,156.892,156.9608,12871.0
2024-04-10 12:30:00,159.7,159.8,159.7,159.77,16824.0,156.9411,157.0394,156.9411,157.0099,16824.0
2024-04-10 12:35:00,159.79,159.81,159.67,159.73,13953.0,157.0296,157.0492,156.9117,156.9706,13953.0
2024-04-10 12:40:00,159.75,159.8,159.74,159.78,11797.0,156.9903,157.0394,156.9804,157.0198,11797.0
2024-04-10 12:45:00,159.78,159.8,159.68,159.75,12010.0,157.0198,157.0394,156.9215,156.9903,12010.0
2024-04-10 12:50:00,159.75,159.84,159.7,159.79,9861.0,156.9903,157.0787,156.9411,157.0296,9861.0
2024-04-10 12:55:00,159.8,160.0,159.79,159.94,23006.0,157.0394,157.2359,157.0296,157.177,23006.0
2024-04-10 13:00:00,159.96,159.98,159.8,159.87,23727.0,157.1966,157.2163,157.0394,157.1082,23727.0
2024-04-10 13:05:00,159.89,159.89,159.67,159.67,17880.0,157.1278,157.1278,156.9117,156.9117,17880.0
2024-04-10 13:10:00,159.67,159.74,159.6,159.72,18176.0,156.9117,156.9804,156.8429,156.9608,18176.0
2024-04-10 13:15:00,159.75,159.87,159.73,159.79,18344.0,156.9903,157.1082,156.9706,157.0296,18344.0
2024-04-10 13:20:00,159.78,159.96,159.74,159.89,30489.0,157.0198,157.1966,156.9804,157.1278,30489.0
2024-04-10 13:25:00,159.87,160.01,159.82,160.0,47173.0,157.1082,157.2458,157.0591,157.2359,47173.0
2024-04-10 13:30:00,159.97,160.04,159.86,159.99,20758.0,157.2065,157.2753,157.0984,157.2261,20758.0
2024-04-10 13:35:00,160.01,160.01,159.74,159.8,20748.0,157.2458,157.2458,156.9804,157.0394,20748.0
2024-04-10 13:40:00,159.81,159.92,159.77,159.9,12446.0,157.0492,157.1573,157.0099,157.1377,12446.0
2024-04-10 13:45:00,159.9,159.99,159.88,159.99,21202.0,157.1377,157.2261,157.118,157.2261,21202.0
2024-04-10 13:50:00,159.99,160.03,159.97,160.02,15119.0,157.2261,157.2654,157.2065,157.2556,15119.0
2024-04-10 13:55:00,160.0,160.19,159.99,160.06,16266.0,157.2359,157.4227,157.2261,157.2949,16266.0
2024-04-10 14:00:00,160.05,160.1,159.95,160.06,10957.0,157.2851,157.3342,157.1868,157.2949,10957.0
2024-04-10 14:05:00,160.06,160.16,159.98,160.13,12221.0,157.2949,157.3932,157.2163,157.3637,12221.0
2024-04-10 14:10:00,160.11,160.12,160.04,160.04,6305.0,157.344,157.3539,157.2753,157.2753,6305.0
2024-04-10 14:15:00,160.07,160.11,160.02,160.04,10690.0,157.3047,157.344,157.2556,157.2753,10690.0
2024-04-10 14:20:00,160.06,160.1,159.94,159.97,14288.0,157.2949,157.3342,157.177,157.2065,14288.0
2024-04-10 14:25:00,159.99,160.05,159.98,160.0,10807.0,157.2261,157.2851,157.2163,157.2359,10807.0
2024-04-10 14:30:00,160.0,160.01,159.81,159.87,9351.0,157.2359,157.2458,157.0492,157.1082,9351.0
2024-04-10 14:35:00,159.87,159.98,159.87,159.96,11615.0,157.1082,157.2163,157.1082,157.1966,11615.0
2024-04-10 14:40:00,159.96,160.01,159.93,159.97,11041.0,157.1966,157.2458,157.1672,157.2065,11041.0
2024-04-10 14:45:00,159.96,159.99,159.89,159.99,14127.0,157.1966,157.2261,157.1278,157.2261,14127.0
2024-04-10 14:50:00,160.0,160.03,159.82,159.82,15419.0,157.2359,157.2654,157.0591,157.0591,15419.0
2024-04-10 14:55:00,159.81,159.84,159.77,159.83,13405.0,157.0492,157.0787,157.0099,157.0689,13405.0
2024-04-10 15:00:00,159.82,159.92,159.82,159.85,10797.0,157.0591,157.1573,157.0591,157.0885,10797.0
2024-04-10 15:05:00,159.86,159.94,159.82,159.9,11092.0,157.0984,157.177,157.0591,157.1377,11092.0
2024-04-10 15:10:00,159.91,159.98,159.82,159.97,15716.0,157.1475,157.2163,157.0591,157.2065,15716.0
2024-04-10 15:15:00,159.98,160.09,159.95,160.02,18582.0,157.2163,157.3244,157.1868,157.2556,18582.0
2024-04-10 15:20:00,160.02,160.09,159.96,160.06,19274.0,157.2556,157.3244,157.1966,157.2949,19274.0
2024-04-10 15:25:00,160.08,160.1,159.91,160.02,19010.0,157.3146,157.3342,157.1475,157.2556,19010.0
2024-04-10 15:30:00,160.02,160.04,159.95,160.0,23846.0,157.2556,157.2753,157.1868,157.2359,23846.0
2024-04-10 15:35:00,160.0,160.03,159.95,159.98,21111.0,157.2359,157.2654,157.1868,157.2163,21111.0
2024-04-10 15:40:00,159.98,160.07,159.97,160.01,18610.0,157.2163,157.3047,157.2065,157.2458,18610.0
2024-04-10 15:45:00,160.02,160.08,159.96,159.99,33862.0,157.2556,157.3146,157.1966,157.2261,33862.0
2024-04-10 15:50:00,159.98,160.15,159.88,160.1,83819.0,157.2163,157.3834,157.118,157.3342,83819.0
2024-04-10 15:55:00,160.11,160.42,160.1,160.38,289473.0,157.344,157.6487,157.3342,157.6094,289473.0
2024-04-11 09:30:00,160.57,160.62,160.15,160.4,45219.0,157.7961,157.8452,157.3834,157.629,45219.0
2024-04-11 09:35:00,160.34,160.5,160.16,160.17,22450.0,157.5701,157.7273,157.3932,157.403,22450.0
2024-04-11 09:40:00,160.19,160.38,160.11,160.33,17714.0,157.4227,157.6094,157.344,157.5602,17714.0
2024-04-11 09:45:00,160.4,160.4,160.15,160.2,16851.0,157.629,157.629,157.3834,157.4325,16851.0
2024-04-11 09:50:00,160.2,160.33,160.07,160.09,13638.0,157.4325,157.5602,157.3047,157.3244,13638.0
2024-04-11 09:55:00,160.11,160.11,159.98,160.04,15009.0,157.344,157.344,157.2163,157.2753,15009.0
2024-04-11 10:00:00,160.03,160.06,159.92,159.97,21208.0,157.2654,157.2949,157.1573,157.2065,21208.0
2024-04-11 10:05:00,159.97,160.17,159.97,160.17,11939.0,157.2065,157.403,157.2065,157.403,11939.0
2024-04-11 10:10:00,160.18,160.3,160.16,160.3,18878.0,157.4128,157.5308,157.3932,157.5308,18878.0
2024-04-11 10:15:00,160.3,160.31,160.07,160.1,13338.0,157.5308,157.5406,157.3047,157.3342,13338.0
2024-04-11 10:20:00,160.11,160.23,160.07,160.1,25249.0,157.344,157.462,157.3047,157.3342,25249.0
2024-04-11 10:25:00,160.1,160.16,160.02,160.02,11327.0,157.3342,157.3932,157.2556,157.2556,11327.0
2024-04-11 10:30:00,160.04,160.12,159.81,159.91,16205.0,157.2753,157.3539,157.0492,157.1475,16205.0
2024-04-11 10:35:00,159.94,160.07,159.88,160.03,17091.0,157.177,157.3047,157.118,157.2654,17091.0
2024-04-11 10:40:00,160.01,160.03,159.82,159.91,34426.0,157.2458,157.2654,157.0591,157.1475,34426.0
2024-04-11 10:45:00,159.96,159.98,159.82,159.85,14141.0,157.1966,157.2163,157.0591,157.0885,14141.0
2024-04-11 10:50:00,159.88,159.91,159.84,159.87,13231.0,157.118,157.1475,157.0787,157.1082,13231.0
2024-04-11 10:55:00,159.86,159.86,159.76,159.84,36213.0,157.0984,157.0984,157.0001,157.0787,36213.0
2024-04-11 11:00:00,159.83,159.94,159.78,159.94,21725.0,157.0689,157.177,157.0198,157.177,21725.0
2024-04-11 11:05:00,159.94,160.0,159.8,159.95,34385.0,157.177,157.2359,157.0394,157.1868,34385.0
2024-04-11 11:10:00,159.93,159.95,159.79,159.81,10912.0,157.1672,157.1868,157.0296,157.0492,10912.0
2024-04-11 11:15:00,159.83,159.94,159.83,159.91,13114.0,157.0689,157.177,157.0689,157.1475,13114.0
2024-04-11 11:20:00,159.9,160.0,159.84,159.87,18672.0,157.1377,157.2359,157.0787,157.1082,18672.0
2024-04-11 11:25:00,159.86,159.86,159.79,159.84,14451.0,157.0984,157.0984,157.0296,157.0787,14451.0
2024-04-11 11:30:00,159.83,159.92,159.82,159.86,19632.0,157.0689,157.1573,157.0591,157.0984,19632.0
2024-04-11 11:35:00,159.87,159.9,159.83,159.88,15688.0,157.1082,157.1377,157.0689,157.118,15688.0
2024-04-11 11:40:00,159.9,159.93,159.79,159.84,35099.0,157.1377,157.1672,157.0296,157.0787,35099.0
2024-04-11 11:45:00,159.85,160.02,159.85,160.0,9982.0,157.0885,157.2556,157.0885,157.2359,9982.0
2024-04-11 11:50:00,160.0,160.07,160.0,160.02,9195.0,157.2359,157.3047,157.2359,157.2556,9195.0
2024-04-11 11:55:00,160.02,160.2,160.02,160.15,27679.0,157.2556,157.4325,157.2556,157.3834,27679.0
2024-04-11 12:00:00,160.14,160.32,160.14,160.25,14612.0,157.3735,157.5504,157.3735,157.4816,14612.0
2024-04-11 12:05:00,160.23,160.32,160.21,160.26,16310.0,157.462,157.5504,157.4423,157.4915,16310.0
2024-04-11 12:10:00,160.27,160.35,160.26,160.33,7758.0,157.5013,157.5799,157.4915,157.5602,7758.0
2024-04-11 12:15:00,160.33,160.37,160.3,160.36,13854.0,157.5602,157.5996,157.5308,157.5897,13854.0
2024-04-11 12:20:00,160.36,160.36,160.28,160.28,7456.0,157.5897,157.5897,157.5111,157.5111,7456.0
2024-04-11 12:25:00,160.28,160.3,160.14,160.19,9619.0,157.5111,157.5308,157.3735,157.4227,9619.0
2024-04-11 12:30:00,160.16,160.25,160.15,160.24,6527.0,157.3932,157.4816,157.3834,157.4718,6527.0
2024-04-11 12:35:00,160.23,160.26,160.2,160.23,5259.0,157.462,157.4915,157.4325,157.462,5259.0
2024-04-11 12:40:00,160.23,160.27,160.22,160.25,5329.0,157.462,157.5013,157.4521,157.4816,5329.0
2024-04-11 12:45:00,160.27,160.27,160.15,160.15,8678.0,157.5013,157.5013,157.3834,157.3834,8678.0
2024-04-11 12:50:00,160.16,160.16,160.09,160.09,10390.0,157.3932,157.3932,157.3244,157.3244,10390.0
2024-04-11 12:55:00,160.08,160.11,159.99,159.99,6591.0,157.3146,157.344,157.2261,157.2261,6591.0
2024-04-11 13:00:00,160.0,160.19,159.94,160.15,13331.0,157.2359,157.4227,157.177,157.3834,13331.0
2024-04-11 13:05:00,160.17,160.47,160.17,160.43,15828.0,157.403,157.6978,157.403,157.6585,15828.0
2024-04-11 13:10:00,160.43,160.46,160.37,160.4,11944.0,157.6585,157.688,157.5996,157.629,11944.0
2024-04-11 13:15:00,160.42,160.44,160.31,160.43,9579.0,157.6487,157.6683,157.5406,157.6585,9579.0
2024-04-11 13:20:00,160.46,160.52,160.25,160.34,14509.0,157.688,157.747,157.4816,157.5701,14509.0
2024-04-11 13:25:00,160.36,160.38,160.28,160.32,11046.0,157.5897,157.6094,157.5111,157.5504,11046.0
2024-04-11 13:30:00,160.35,160.39,160.3,160.34,6872.0,157.5799,157.6192,157.5308,157.5701,6872.0
2024-04-11 13:35:00,160.35,160.39,160.35,160.38,7894.0,157.5799,157.6192,157.5799,157.6094,7894.0
2024-04-11 13:40:00,160.37,160.49,160.32,160.47,10062.0,157.5996,157.7175,157.5504,157.6978,10062.0
2024-04-11 13:45:00,160.47,160.53,160.41,160.45,12418.0,157.6978,157.7568,157.6389,157.6782,12418.0
2024-04-11 13:50:00,160.46,160.54,160.43,160.54,8179.0,157.688,157.7666,157.6585,157.7666,8179.0
2024-04-11 13:55:00,160.55,160.59,160.48,160.5,8429.0,157.7764,157.8158,157.7077,157.7273,8429.0
2024-04-11 14:00:00,160.51,160.71,160.51,160.67,22507.0,157.7371,157.9337,157.7371,157.8944,22507.0
2024-04-11 14:05:00,160.67,160.76,160.64,160.69,17674.0,157.8944,157.9828,157.8649,157.914,17674.0
2024-04-11 14:10:00,160.69,160.7,160.63,160.67,10786.0,157.914,157.9239,157.8551,157.8944,10786.0
2024-04-11 14:15:00,160.67,160.8,160.67,160.71,12814.0,157.8944,158.0221,157.8944,157.9337,12814.0
2024-04-11 14:20:00,160.7,160.75,160.67,160.71,12328.0,157.9239,157.973,157.8944,157.9337,12328.0
2024-04-11 14:25:00,160.71,160.82,160.71,160.74,14312.0,157.9337,158.0418,157.9337,157.9632,14312.0
2024-04-11 14:30:00,160.76,160.85,160.75,160.84,13390.0,157.9828,158.0713,157.973,158.0614,13390.0
2024-04-11 14:35:00,160.85,160.93,160.83,160.9,13998.0,158.0713,158.1499,158.0516,158.1204,13998.0
2024-04-11 14:40:00,160.91,160.95,160.88,160.9,11373.0,158.1302,158.1695,158.1007,158.1204,11373.0
2024-04-11 14:45:00,160.9,160.91,160.78,160.82,11599.0,158.1204,158.1302,158.0025,158.0418,11599.0
2024-04-11 14:50:00,160.84,160.9,160.82,160.88,14311.0,158.0614,158.1204,158.0418,158.1007,14311.0
2024-04-11 14:55:00,160.85,160.85,160.79,160.81,12927.0,158.0713,158.0713,158.0123,158.032,12927.0
2024-04-11 15:00:00,160.81,160.87,160.8,160.8,18332.0,158.032,158.0909,158.0221,158.0221,18332.0
2024-04-11 15:05:00,160.79,160.85,160.72,160.74,22500.0,158.0123,158.0713,157.9435,157.9632,22500.0
2024-04-11 15:10:00,160.74,160.74,160.63,160.63,21376.0,157.9632,157.9632,157.8551,157.8551,21376.0
2024-04-11 15:15:00,160.62,160.8,160.62,160.76,20347.0,157.8452,158.0221,157.8452,157.9828,20347.0
2024-04-11 15:20:00,160.76,160.9,160.76,160.84,25508.0,157.9828,158.1204,157.9828,158.0614,25508.0
2024-04-11 15:25:00,160.83,160.87,160.79,160.87,23367.0,158.0516,158.0909,158.0123,158.0909,23367.0
2024-04-11 15:30:00,160.87,160.98,160.81,160.94,34325.0,158.0909,158.199,158.032,158.1597,34325.0
2024-04-11 15:35:00,160.93,160.93,160.74,160.77,24615.0,158.1499,158.1499,157.9632,157.9926,24615.0
2024-04-11 15:40:00,160.77,160.82,160.77,160.77,29916.0,157.9926,158.0418,157.9926,157.9926,29916.0
2024-04-11 15:45:00,160.76,160.8,160.62,160.65,27647.0,157.9828,158.0221,157.8452,157.8747,27647.0
2024-04-11 15:50:00,160.64,160.86,160.56,160.7,84816.0,157.8649,158.0811,157.7863,157.9239,84816.0
2024-04-11 15:55:00,160.7,160.83,160.65,160.65,217552.0,157.9239,158.0516,157.8747,157.8747,217552.0
2024-04-12 09:30:00,160.26,160.71,159.61,160.71,52648.0,157.4915,157.9337,156.8527,157.9337,52648.0
2024-04-12 09:35:00,160.68,160.84,160.52,160.84,27548.0,157.9042,158.0614,157.747,158.0614,27548.0
2024-04-12 09:40:00,160.8,160.87,160.47,160.52,16819.0,158.0221,158.0909,157.6978,157.747,16819.0
2024-04-12 09:45:00,160.47,160.47,160.1,160.24,26385.0,157.6978,157.6978,157.3342,157.4718,26385.0
2024-04-12 09:50:00,160.25,160.34,160.16,160.27,10519.0,157.4816,157.5701,157.3932,157.5013,10519.0
2024-04-12 09:55:00,160.26,160.46,160.26,160.44,14875.0,157.4915,157.688,157.4915,157.6683,14875.0
2024-04-12 10:00:00,160.44,160.5,160.22,160.31,17703.0,157.6683,157.7273,157.4521,157.5406,17703.0
2024-04-12 10:05:00,160.32,160.63,160.32,160.57,16475.0,157.5504,157.8551,157.5504,157.7961,16475.0
2024-04-12 10:10:00,160.56,160.61,160.51,160.61,13868.0,157.7863,157.8354,157.7371,157.8354,13868.0
2024-04-12 10:15:00,160.59,160.61,160.49,160.61,12601.0,157.8158,157.8354,157.7175,157.8354,12601.0
2024-04-12 10:20:00,160.6,160.6,160.5,160.52,8577.0,157.8256,157.8256,157.7273,157.747,8577.0
2024-04-12 10:25:00,160.52,160.56,160.31,160.31,20040.0,157.747,157.7863,157.5406,157.5406,20040.0
2024-04-12 10:30:00,160.31,160.44,160.3,160.33,17946.0,157.5406,157.6683,157.5308,157.5602,17946.0
2024-04-12 10:35:00,160.35,160.4,160.14,160.35,23619.0,157.5799,157.629,157.3735,157.5799,23619.0
2024-04-12 10:40:00,160.3,160.34,160.22,160.32,10044.0,157.5308,157.5701,157.4521,157.5504,10044.0
2024-04-12 10:45:00,160.31,160.34,160.25,160.34,11637.0,157.5406,157.5701,157.4816,157.5701,11637.0
2024-04-12 10:50:00,160.33,160.38,160.29,160.37,31604.0,157.5602,157.6094,157.5209,157.5996,31604.0
2024-04-12 10:55:00,160.38,160.39,160.28,160.3,18985.0,157.6094,157.6192,157.5111,157.5308,18985.0
2024-04-12 11:00:00,160.31,160.43,160.3,160.43,23829.0,157.5406,157.6585,157.5308,157.6585,23829.0
2024-04-12 11:05:00,160.43,160.43,160.29,160.33,12290.0,157.6585,157.6585,157.5209,157.5602,12290.0
2024-04-12 11:10:00,160.34,160.47,160.31,160.33,32782.0,157.5701,157.6978,157.5406,157.5602,32782.0
2024-04-12 11:15:00,160.33,160.33,160.18,160.19,26495.0,157.5602,157.5602,157.4128,157.4227,26495.0
2024-04-12 11:20:00,160.18,160.21,160.12,160.18,16907.0,157.4128,157.4423,157.3539,157.4128,16907.0
2024-04-12 11:25:00,160.19,160.26,160.15,160.25,12774.0,157.4227,157.4915,157.3834,157.4816,12774.0
2024-04-12 11:30:00,160.27,160.27,160.15,160.19,12570.0,157.5013,157.5013,157.3834,157.4227,12570.0
2024-04-12 11:35:00,160.2,160.24,160.09,160.15,17254.0,157.4325,157.4718,157.3244,157.3834,17254.0
2024-04-12 11:40:00,160.16,160.18,160.12,160.17,8386.0,157.3932,157.4128,157.3539,157.403,8386.0
2024-04-12 11:45:00,160.18,160.23,160.15,160.21,12344.0,157.4128,157.462,157.3834,157.4423,12344.0
2024-04-12 11:50:00,160.21,160.21,159.99,160.05,18253.0,157.4423,157.4423,157.2261,157.2851,18253.0
2024-04-12 11:55:00,160.04,160.12,160.04,160.09,9621.0,157.2753,157.3539,157.2753,157.3244,9621.0
2024-04-12 12:00:00,160.09,160.21,160.08,160.2,11061.0,157.3244,157.4423,157.3146,157.4325,11061.0
2024-04-12 12:05:00,160.21,160.3,160.19,160.26,14039.0,157.4423,157.5308,157.4227,157.4915,14039.0
2024-04-12 12:10:00,160.26,160.29,160.24,160.28,8086.0,157.4915,157.5209,157.4718,157.5111,8086.0
2024-04-12 12:15:00,160.28,160.31,160.18,160.19,13001.0,157.5111,157.5406,157.4128,157.4227,13001.0
2024-04-12 12:20:00,160.19,160.24,160.16,160.2,16670.0,157.4227,157.4718,157.3932,157.4325,16670.0
2024-04-12 12:25:00,160.21,160.22,160.08,160.1,13077.0,157.4423,157.4521,157.3146,157.3342,13077.0
2024-04-12 12:30:00,160.09,160.11,159.99,160.01,18696.0,157.3244,157.344,157.2261,157.2458,18696.0
2024-04-12 12:35:00,160.01,160.06,159.98,160.06,49065.0,157.2458,157.2949,157.2163,157.2949,49065.0
2024-04-12 12:40:00,160.06,160.1,159.98,160.04,15860.0,157.2949,157.3342,157.2163,157.2753,15860.0
2024-04-12 12:45:00,160.04,160.08,160.0,160.0,13373.0,157.2753,157.3146,157.2359,157.2359,13373.0
2024-04-12 12:50:00,160.0,160.08,159.99,160.03,16180.0,157.2359,157.3146,157.2261,157.2654,16180.0
2024-04-12 12:55:00,160.02,160.06,159.98,160.03,14327.0,157.2556,157.2949,157.2163,157.2654,14327.0
2024-04-12 13:00:00,160.04,160.05,159.98,159.99,15185.0,157.2753,157.2851,157.2163,157.2261,15185.0
2024-04-12 13:05:00,160.0,160.0,159.9,159.96,18381.0,157.2359,157.2359,157.1377,157.1966,18381.0
2024-04-12 13:10:00,159.97,160.05,159.97,159.99,17343.0,157.2065,157.2851,157.2065,157.2261,17343.0
2024-04-12 13:15:00,159.99,160.04,159.88,159.88,18509.0,157.2261,157.2753,157.118,157.118,18509.0
2024-04-12 13:20:00,159.88,159.92,159.84,159.91,13331.0,157.118,157.1573,157.0787,157.1475,13331.0
2024-04-12 13:25:00,159.9,159.97,159.82,159.9,16288.0,157.1377,157.2065,157.0591,157.1377,16288.0
2024-04-12 13:30:00,159.9,159.94,159.85,159.88,14545.0,157.1377,157.177,157.0885,157.118,14545.0
2024-04-12 13:35:00,159.86,159.88,159.79,159.88,15512.0,157.0984,157.118,157.0296,157.118,15512.0
2024-04-12 13:40:00,159.89,159.99,159.84,159.91,16046.0,157.1278,157.2261,157.0787,157.1475,16046.0
2024-04-12 13:45:00,159.92,159.99,159.92,159.97,18337.0,157.1573,157.2261,157.1573,157.2065,18337.0
2024-04-12 13:50:00,160.0,160.05,159.99,160.0,10953.0,157.2359,157.2851,157.2261,157.2359,10953.0
2024-04-12 13:55:00,160.0,160.03,159.88,159.97,19841.0,157.2359,157.2654,157.118,157.2065,19841.0
2024-04-12 14:00:00,159.96,159.98,159.89,159.96,12478.0,157.1966,157.2163,157.1278,157.1966,12478.0
2024-04-12 14:05:00,159.95,160.02,159.92,159.99,13560.0,157.1868,157.2556,157.1573,157.2261,13560.0
2024-04-12 14:10:00,160.0,160.06,159.99,159.99,10003.0,157.2359,157.2949,157.2261,157.2261,10003.0
2024-04-12 14:15:00,159.99,160.08,159.99,160.04,16017.0,157.2261,157.3146,157.2261,157.2753,16017.0
2024-04-12 14:20:00,160.05,160.05,159.99,160.0,14194.0,157.2851,157.2851,157.2261,157.2359,14194.0
2024-04-12 14:25:00,159.99,159.99,159.92,159.97,13796.0,157.2261,157.2261,157.1573,157.2065,13796.0
2024-04-12 14:30:00,159.96,159.98,159.82,159.82,15185.0,157.1966,157.2163,157.0591,157.0591,15185.0
2024-04-12 14:35:00,159.81,159.84,159.76,159.76,18603.0,157.0492,157.0787,157.0001,157.0001,18603.0
2024-04-12 14:40:00,159.76,159.86,159.69,159.78,20808.0,157.0001,157.0984,156.9313,157.0198,20808.0
2024-04-12 14:45:00,159.78,159.87,159.75,159.85,19881.0,157.0198,157.1082,156.9903,157.0885,19881.0
2024-04-12 14:50:00,159.84,159.95,159.84,159.92,17249.0,157.0787,157.1868,157.0787,157.1573,17249.0
2024-04-12 14:55:00,159.91,159.93,159.8,159.8,10747.0,157.1475,157.1672,157.0394,157.0394,10747.0
2024-04-12 15:00:00,159.81,159.87,159.76,159.84,25732.0,157.0492,157.1082,157.0001,157.0787,25732.0
2024-04-12 15:05:00,159.83,159.93,159.81,159.92,26826.0,157.0689,157.1672,157.0492,157.1573,26826.0
2024-04-12 15:10:00,159.92,159.93,159.83,159.84,26178.0,157.1573,157.1672,157.0689,157.0787,26178.0
2024-04-12 15:15:00,159.82,159.93,159.79,159.83,36125.0,157.0591,157.1672,157.0296,157.0689,36125.0
2024-04-12 15:20:00,159.82,159.89,159.82,159.87,32603.0,157.0591,157.1278,157.0591,157.1082,32603.0
2024-04-12 15:25:00,159.87,159.93,159.87,159.92,33238.0,157.1082,157.1672,157.1082,157.1573,33238.0
2024-04-12 15:30:00,159.92,159.97,159.87,159.88,36864.0,157.1573,157.2065,157.1082,157.118,36864.0
2024-04-12 15:35:00,159.88,159.88,159.78,159.79,43742.0,157.118,157.118,157.0198,157.0296,43742.0
2024-04-12 15:40:00,159.8,159.93,159.8,159.83,59157.0,157.0394,157.1672,157.0394,157.0689,59157.0
2024-04-12 15:45:00,159.83,159.94,159.79,159.88,57981.0,157.0689,157.177,157.0296,157.118,57981.0
2024-04-12 15:50:00,159.89,160.0,159.71,159.96,108434.0,157.1278,157.2359,156.951,157.1966,108434.0
2024-04-12 15:55:00,159.97,160.26,159.92,160.05,229212.0,157.2065,157.4915,157.1573,157.2851,229212.0
2024-04-15 09:30:00,162.0,162.0,161.35,161.52,75038.0,159.2014,159.2014,158.5626,158.7297,75038.0
2024-04-15 09:35:00,161.52,161.61,161.44,161.5,28075.0,158.7297,158.8181,158.6511,158.71,28075.0
2024-04-15 09:40:00,161.56,161.63,161.43,161.43,17580.0,158.769,158.8378,158.6412,158.6412,17580.0
2024-04-15 09:45:00,161.43,161.44,161.13,161.2,20494.0,158.6412,158.6511,158.3464,158.4152,20494.0
2024-04-15 09:50:00,161.22,161.3,161.2,161.23,11693.0,158.4349,158.5135,158.4152,158.4447,11693.0
2024-04-15 09:55:00,161.25,161.27,161.18,161.21,15682.0,158.4644,158.484,158.3956,158.425,15682.0
2024-04-15 10:00:00,161.22,161.23,160.88,160.9,24165.0,158.4349,158.4447,158.1007,158.1204,24165.0
2024-04-15 10:05:00,160.88,160.97,160.78,160.9,24744.0,158.1007,158.1892,158.0025,158.1204,24744.0
2024-04-15 10:10:00,160.9,160.91,160.67,160.79,21150.0,158.1204,158.1302,157.8944,158.0123,21150.0
2024-04-15 10:15:00,160.76,160.82,160.65,160.72,16842.0,157.9828,158.0418,157.8747,157.9435,16842.0
2024-04-15 10:20:00,160.73,160.84,160.72,160.73,13026.0,157.9533,158.0614,157.9435,157.9533,13026.0
2024-04-15 10:25:00,160.72,160.86,160.66,160.66,22191.0,157.9435,158.0811,157.8845,157.8845,22191.0
2024-04-15 10:30:00,160.66,160.82,160.6,160.72,17727.0,157.8845,158.0418,157.8256,157.9435,17727.0
2024-04-15 10:35:00,160.73,160.75,160.6,160.63,17107.0,157.9533,157.973,157.8256,157.8551,17107.0
2024-04-15 10:40:00,160.65,160.76,160.63,160.72,13642.0,157.8747,157.9828,157.8551,157.9435,13642.0
2024-04-15 10:45:00,160.71,160.81,160.59,160.81,10876.0,157.9337,158.032,157.8158,158.032,10876.0
2024-04-15 10:50:00,160.79,160.79,160.61,160.64,21015.0,158.0123,158.0123,157.8354,157.8649,21015.0
2024-04-15 10:55:00,160.65,160.73,160.62,160.63,8648.0,157.8747,157.9533,157.8452,157.8551,8648.0
2024-04-15 11:00:00,160.62,160.77,160.53,160.76,70584.0,157.8452,157.9926,157.7568,157.9828,70584.0
2024-04-15 11:05:00,160.74,160.75,160.42,160.5,45203.0,157.9632,157.973,157.6487,157.7273,45203.0
2024-04-15 11:10:00,160.53,160.62,160.51,160.58,106932.0,157.7568,157.8452,157.7371,157.8059,106932.0
2024-04-15 11:15:00,160.6,160.79,160.58,160.74,18083.0,157.8256,158.0123,157.8059,157.9632,18083.0
2024-04-15 11:20:00,160.73,160.73,160.54,160.54,13427.0,157.9533,157.9533,157.7666,157.7666,13427.0
2024-04-15 11:25:00,160.56,160.62,160.54,160.62,10620.0,157.7863,157.8452,157.7666,157.8452,10620.0
2024-04-15 11:30:00,160.61,160.75,160.59,160.68,33419.0,157.8354,157.973,157.8158,157.9042,33419.0
2024-04-15 11:35:00,160.67,160.7,160.59,160.66,8632.0,157.8944,157.9239,157.8158,157.8845,8632.0
2024-04-15 11:40:00,160.67,160.72,160.53,160.53,12871.0,157.8944,157.9435,157.7568,157.7568,12871.0
2024-04-15 11:45:00,160.55,160.58,160.47,160.54,17524.0,157.7764,157.8059,157.6978,157.7666,17524.0
2024-04-15 11:50:00,160.54,160.75,160.53,160.75,14199.0,157.7666,157.973,157.7568,157.973,14199.0
2024-04-15 11:55:00,160.77,160.77,160.6,160.6,7214.0,157.9926,157.9926,157.8256,157.8256,7214.0
2024-04-15 12:00:00,160.58,160.67,160.57,160.66,13829.0,157.8059,157.8944,157.7961,157.8845,13829.0
2024-04-15 12:05:00,160.67,160.67,160.58,160.61,6927.0,157.8944,157.8944,157.8059,157.8354,6927.0
2024-04-15 12:10:00,160.61,160.65,160.5,160.53,16634.0,157.8354,157.8747,157.7273,157.7568,16634.0
2024-04-15 12:15:00,160.53,160.54,160.44,160.47,22660.0,157.7568,157.7666,157.6683,157.6978,22660.0
2024-04-15 12:20:00,160.48,160.57,160.41,160.42,19066.0,157.7077,157.7961,157.6389,157.6487,19066.0
2024-04-15 12:25:00,160.39,160.45,160.36,160.44,21723.0,157.6192,157.6782,157.5897,157.6683,21723.0
2024-04-15 12:30:00,160.43,160.43,160.33,160.38,17507.0,157.6585,157.6585,157.5602,157.6094,17507.0
2024-04-15 12:35:00,160.37,160.38,160.18,160.22,7755.0,157.5996,157.6094,157.4128,157.4521,7755.0
2024-04-15 12:40:00,160.23,160.35,160.21,160.26,8449.0,157.462,157.5799,157.4423,157.4915,8449.0
2024-04-15 12:45:00,160.25,160.31,160.24,160.31,10210.0,157.4816,157.5406,157.4718,157.5406,10210.0
2024-04-15 12:50:00,160.31,160.32,160.29,160.3,5304.0,157.5406,157.5504,157.5209,157.5308,5304.0
2024-04-15 12:55:00,160.3,160.36,160.23,160.36,7429.0,157.5308,157.5897,157.462,157.5897,7429.0
2024-04-15 13:00:00,160.37,160.37,160.25,160.27,11403.0,157.5996,157.5996,157.4816,157.5013,11403.0
2024-04-15 13:05:00,160.27,160.34,160.25,160.25,9115.0,157.5013,157.5701,157.4816,157.4816,9115.0
2024-04-15 13:10:00,160.22,160.24,160.15,160.22,10689.0,157.4521,157.4718,157.3834,157.4521,10689.0
2024-04-15 13:15:00,160.21,160.25,160.04,160.04,18821.0,157.4423,157.4816,157.2753,157.2753,18821.0
2024-04-15 13:20:00,160.01,160.04,159.92,159.98,29739.0,157.2458,157.2753,157.1573,157.2163,29739.0
2024-04-15 13:25:00,159.92,159.93,159.74,159.8,19197.0,157.1573,157.1672,156.9804,157.0394,19197.0
2024-04-15 13:30:00,159.75,159.77,159.53,159.56,22281.0,156.9903,157.0099,156.7741,156.8036,22281.0
2024-04-15 13:35:00,159.54,159.63,159.48,159.52,29348.0,156.7839,156.8723,156.7249,156.7642,29348.0
2024-04-15 13:40:00,159.49,159.81,159.43,159.75,27504.0,156.7348,157.0492,156.6758,156.9903,27504.0
2024-04-15 13:45:00,159.76,159.81,159.72,159.77,16604.0,157.0001,157.0492,156.9608,157.0099,16604.0
2024-04-15 13:50:00,159.77,159.8,159.72,159.75,15951.0,157.0099,157.0394,156.9608,156.9903,15951.0
2024-04-15 13:55:00,159.77,159.86,159.73,159.86,17611.0,157.0099,157.0984,156.9706,157.0984,17611.0
2024-04-15 14:00:00,159.85,159.97,159.79,159.97,43141.0,157.0885,157.2065,157.0296,157.2065,43141.0
2024-04-15 14:05:00,159.97,160.0,159.83,159.93,14082.0,157.2065,157.2359,157.0689,157.1672,14082.0
2024-04-15 14:10:00,159.91,159.93,159.81,159.9,12135.0,157.1475,157.1672,157.0492,157.1377,12135.0
2024-04-15 14:15:00,159.89,159.96,159.76,159.82,18313.0,157.1278,157.1966,157.0001,157.0591,18313.0
2024-04-15 14:20:00,159.8,159.92,159.72,159.75,16049.0,157.0394,157.1573,156.9608,156.9903,16049.0
2024-04-15 14:25:00,159.76,159.81,159.67,159.72,18282.0,157.0001,157.0492,156.9117,156.9608,18282.0
2024-04-15 14:30:00,159.72,159.88,159.71,159.84,16910.0,156.9608,157.118,156.951,157.0787,16910.0
2024-04-15 14:35:00,159.84,159.92,159.75,159.75,13412.0,157.0787,157.1573,156.9903,156.9903,13412.0
2024-04-15 14:40:00,159.75,159.84,159.74,159.78,9420.0,156.9903,157.0787,156.9804,157.0198,9420.0
2024-04-15 14:45:00,159.76,159.85,159.74,159.78,13070.0,157.0001,157.0885,156.9804,157.0198,13070.0
2024-04-15 14:50:00,159.77,159.78,159.64,159.64,13167.0,157.0099,157.0198,156.8822,156.8822,13167.0
2024-04-15 14:55:00,159.53,159.63,159.48,159.51,35425.0,156.7741,156.8723,156.7249,156.7544,35425.0
2024-04-15 15:00:00,159.51,159.63,159.48,159.63,20882.0,156.7544,156.8723,156.7249,156.8723,20882.0
2024-04-15 15:05:00,159.61,159.71,159.6,159.67,27158.0,156.8527,156.951,156.8429,156.9117,27158.0
2024-04-15 15:10:00,159.67,159.72,159.6,159.63,23818.0,156.9117,156.9608,156.8429,156.8723,23818.0
2024-04-15 15:15:00,159.65,159.67,159.52,159.54,19040.0,156.892,156.9117,156.7642,156.7839,19040.0
2024-04-15 15:20:00,159.54,159.6,159.43,159.43,27981.0,156.7839,156.8429,156.6758,156.6758,27981.0
2024-04-15 15:25:00,159.44,159.53,159.38,159.49,25206.0,156.6856,156.7741,156.6267,156.7348,25206.0
2024-04-15 15:30:00,159.48,159.8,159.48,159.53,34135.0,156.7249,157.0394,156.7249,156.7741,34135.0
2024-04-15 15:35:00,159.54,159.62,159.45,159.54,32356.0,156.7839,156.8625,156.6955,156.7839,32356.0
2024-04-15 15:40:00,159.55,159.57,159.43,159.46,42950.0,156.7937,156.8134,156.6758,156.7053,42950.0
2024-04-15 15:45:00,159.47,159.73,159.44,159.66,75760.0,156.7151,156.9706,156.6856,156.9018,75760.0
2024-04-15 15:50:00,159.63,159.75,159.48,159.63,110009.0,156.8723,156.9903,156.7249,156.8723,110009.0
2024-04-15 15:55:00,159.61,159.93,159.61,159.82,233388.0,156.8527,157.1672,156.8527,157.0591,233388.0
2024-04-16 09:30:00,160.23,160.6,159.71,160.02,76619.0,157.462,157.8256,156.951,157.2556,76619.0
2024-04-16 09:35:00,160.01,160.15,159.78,160.13,24039.0,157.2458,157.3834,157.0198,157.3637,24039.0
2024-04-16 09:40:00,160.14,160.19,160.01,160.19,20475.0,157.3735,157.4227,157.2458,157.4227,20475.0
2024-04-16 09:45:00,160.22,160.46,160.22,160.46,17200.0,157.4521,157.688,157.4521,157.688,17200.0
2024-04-16 09:50:00,160.46,160.47,160.19,160.31,26410.0,157.688,157.6978,157.4227,157.5406,26410.0
2024-04-16 09:55:00,160.3,160.33,160.23,160.25,22838.0,157.5308,157.5602,157.462,157.4816,22838.0
2024-04-16 10:00:00,160.25,160.26,159.81,159.85,16745.0,157.4816,157.4915,157.0492,157.0885,16745.0
2024-04-16 10:05:00,159.85,160.05,159.75,160.05,14369.0,157.0885,157.2851,156.9903,157.2851,14369.0
2024-04-16 10:10:00,160.05,160.1,159.97,160.02,18433.0,157.2851,157.3342,157.2065,157.2556,18433.0
2024-04-16 10:15:00,160.01,160.02,159.79,159.8,25860.0,157.2458,157.2556,157.0296,157.0394,25860.0
2024-04-16 10:20:00,159.81,159.85,159.73,159.79,19136.0,157.0492,157.0885,156.9706,157.0296,19136.0
2024-04-16 10:25:00,159.8,159.82,159.7,159.79,18087.0,157.0394,157.0591,156.9411,157.0296,18087.0
2024-04-16 10:30:00,159.8,159.82,159.7,159.72,14856.0,157.0394,157.0591,156.9411,156.9608,14856.0
2024-04-16 10:35:00,159.71,159.76,159.63,159.68,16962.0,156.951,157.0001,156.8723,156.9215,16962.0
2024-04-16 10:40:00,159.68,159.71,159.5,159.58,16131.0,156.9215,156.951,156.7446,156.8232,16131.0
2024-04-16 10:45:00,159.58,159.6,159.41,159.44,12565.0,156.8232,156.8429,156.6561,156.6856,12565.0
2024-04-16 10:50:00,159.43,159.44,159.34,159.37,13854.0,156.6758,156.6856,156.5874,156.6168,13854.0
2024-04-16 10:55:00,159.38,159.52,159.37,159.5,14923.0,156.6267,156.7642,156.6168,156.7446,14923.0
2024-04-16 11:00:00,159.5,159.6,159.48,159.55,16614.0,156.7446,156.8429,156.7249,156.7937,16614.0
2024-04-16 11:05:00,159.54,159.68,159.49,159.55,21701.0,156.7839,156.9215,156.7348,156.7937,21701.0
2024-04-16 11:10:00,159.55,159.57,159.35,159.36,14685.0,156.7937,156.8134,156.5972,156.607,14685.0
2024-04-16 11:15:00,159.34,159.52,159.34,159.47,31013.0,156.5874,156.7642,156.5874,156.7151,31013.0
2024-04-16 11:20:00,159.46,159.46,159.2,159.2,20822.0,156.7053,156.7053,156.4498,156.4498,20822.0
2024-04-16 11:25:00,159.22,159.37,159.2,159.35,19033.0,156.4694,156.6168,156.4498,156.5972,19033.0
2024-04-16 11:30:00,159.35,159.7,159.35,159.65,17247.0,156.5972,156.9411,156.5972,156.892,17247.0
2024-04-16 11:35:00,159.63,159.63,159.47,159.47,10707.0,156.8723,156.8723,156.7151,156.7151,10707.0
2024-04-16 11:40:00,159.42,159.53,159.42,159.53,10571.0,156.666,156.7741,156.666,156.7741,10571.0
2024-04-16 11:45:00,159.53,159.53,159.38,159.4,11065.0,156.7741,156.7741,156.6267,156.6463,11065.0
2024-04-16 11:50:00,159.41,159.6,159.4,159.6,19116.0,156.6561,156.8429,156.6463,156.8429,19116.0
2024-04-16 11:55:00,159.61,159.61,159.49,159.54,14344.0,156.8527,156.8527,156.7348,156.7839,14344.0
2024-04-16 12:00:00,159.53,159.57,159.5,159.53,17397.0,156.7741,156.8134,156.7446,156.7741,17397.0
2024-04-16 12:05:00,159.53,159.71,159.52,159.7,15585.0,156.7741,156.951,156.7642,156.9411,15585.0
2024-04-16 12:10:00,159.66,159.68,159.53,159.56,10284.0,156.9018,156.9215,156.7741,156.8036,10284.0
2024-04-16 12:15:00,159.55,159.58,159.51,159.53,11714.0,156.7937,156.8232,156.7544,156.7741,11714.0
2024-04-16 12:20:00,159.53,159.53,159.48,159.51,10354.0,156.7741,156.7741,156.7249,156.7544,10354.0
2024-04-16 12:25:00,159.51,159.54,159.41,159.42,10926.0,156.7544,156.7839,156.6561,156.666,10926.0
2024-04-16 12:30:00,159.42,159.48,159.41,159.41,14244.0,156.666,156.7249,156.6561,156.6561,14244.0
2024-04-16 12:35:00,159.42,159.47,159.38,159.44,14466.0,156.666,156.7151,156.6267,156.6856,14466.0
2024-04-16 12:40:00,159.44,159.44,159.24,159.28,18752.0,156.6856,156.6856,156.4891,156.5284,18752.0
2024-04-16 12:45:00,159.29,159.38,159.27,159.38,33626.0,156.5382,156.6267,156.5186,156.6267,33626.0
2024-04-16 12:50:00,159.37,159.41,159.26,159.3,21611.0,156.6168,156.6561,156.5087,156.548,21611.0
2024-04-16 12:55:00,159.31,159.54,159.29,159.53,53930.0,156.5579,156.7839,156.5382,156.7741,53930.0
2024-04-16 13:00:00,159.53,159.55,159.36,159.36,8588.0,156.7741,156.7937,156.607,156.607,8588.0
2024-04-16 13:05:00,159.36,159.46,159.29,159.42,10928.0,156.607,156.7053,156.5382,156.666,10928.0
2024-04-16 13:10:00,159.42,159.6,159.41,159.53,19089.0,156.666,156.8429,156.6561,156.7741,19089.0
2024-04-16 13:15:00,159.54,159.55,159.44,159.48,8258.0,156.7839,156.7937,156.6856,156.7249,8258.0
2024-04-16 13:20:00,159.47,159.49,159.43,159.48,5858.0,156.7151,156.7348,156.6758,156.7249,5858.0
2024-04-16 13:25:00,159.48,159.48,159.33,159.37,7358.0,156.7249,156.7249,156.5775,156.6168,7358.0
2024-04-16 13:30:00,159.36,159.39,159.14,159.37,34968.0,156.607,156.6365,156.3908,156.6168,34968.0
2024-04-16 13:35:00,159.39,159.52,159.35,159.37,9258.0,156.6365,156.7642,156.5972,156.6168,9258.0
2024-04-16 13:40:00,159.39,159.57,159.39,159.47,9058.0,156.6365,156.8134,156.6365,156.7151,9058.0
2024-04-16 13:45:00,159.47,159.53,159.35,159.4,8286.0,156.7151,156.7741,156.5972,156.6463,8286.0
2024-04-16 13:50:00,159.4,159.48,159.28,159.44,10984.0,156.6463,156.7249,156.5284,156.6856,10984.0
2024-04-16 13:55:00,159.45,159.45,159.39,159.43,9802.0,156.6955,156.6955,156.6365,156.6758,9802.0
2024-04-16 14:00:00,159.42,159.7,159.36,159.7,46149.0,156.666,156.9411,156.607,156.9411,46149.0
2024-04-16 14:05:00,159.7,159.79,159.51,159.79,25896.0,156.9411,157.0296,156.7544,157.0296,25896.0
2024-04-16 14:10:00,159.8,159.89,159.67,159.67,9221.0,157.0394,157.1278,156.9117,156.9117,9221.0
2024-04-16 14:15:00,159.66,159.74,159.59,159.63,14045.0,156.9018,156.9804,156.833,156.8723,14045.0
2024-04-16 14:20:00,159.63,159.65,159.39,159.39,21149.0,156.8723,156.892,156.6365,156.6365,21149.0
2024-04-16 14:25:00,159.39,159.52,159.36,159.42,57305.0,156.6365,156.7642,156.607,156.666,57305.0
2024-04-16 14:30:00,159.42,159.52,159.33,159.52,34647.0,156.666,156.7642,156.5775,156.7642,34647.0
2024-04-16 14:35:00,159.5,159.58,159.45,159.58,20259.0,156.7446,156.8232,156.6955,156.8232,20259.0
2024-04-16 14:40:00,159.58,159.66,159.53,159.63,13435.0,156.8232,156.9018,156.7741,156.8723,13435.0
2024-04-16 14:45:00,159.63,159.63,159.51,159.54,13513.0,156.8723,156.8723,156.7544,156.7839,13513.0
2024-04-16 14:50:00,159.54,159.75,159.54,159.67,15004.0,156.7839,156.9903,156.7839,156.9117,15004.0
2024-04-16 14:55:00,159.67,159.79,159.63,159.79,11442.0,156.9117,157.0296,156.8723,157.0296,11442.0
2024-04-16 15:00:00,159.79,159.8,159.66,159.71,20293.0,157.0296,157.0394,156.9018,156.951,20293.0
2024-04-16 15:05:00,159.72,159.74,159.65,159.66,17993.0,156.9608,156.9804,156.892,156.9018,17993.0
2024-04-16 15:10:00,159.66,159.74,159.64,159.69,18369.0,156.9018,156.9804,156.8822,156.9313,18369.0
2024-04-16 15:15:00,159.69,159.71,159.58,159.69,20345.0,156.9313,156.951,156.8232,156.9313,20345.0
2024-04-16 15:20:00,159.69,159.75,159.65,159.7,29225.0,156.9313,156.9903,156.892,156.9411,29225.0
2024-04-16 15:25:00,159.71,159.77,159.7,159.72,16719.0,156.951,157.0099,156.9411,156.9608,16719.0
2024-04-16 15:30:00,159.7,159.7,159.41,159.42,24192.0,156.9411,156.9411,156.6561,156.666,24192.0
2024-04-16 15:35:00,159.42,159.54,159.4,159.53,22483.0,156.666,156.7839,156.6463,156.7741,22483.0
2024-04-16 15:40:00,159.52,159.56,159.45,159.51,35737.0,156.7642,156.8036,156.6955,156.7544,35737.0
2024-04-16 15:45:00,159.51,159.58,159.43,159.58,56539.0,156.7544,156.8232,156.6758,156.8232,56539.0
2024-04-16 15:50:00,159.48,159.6,159.36,159.56,82822.0,156.7249,156.8429,156.607,156.8036,82822.0
2024-04-16 15:55:00,159.55,159.9,159.55,159.78,306828.0,156.7937,157.1377,156.7937,157.0198,306828.0
2024-04-17 09:30:00,159.7,160.15,159.58,159.82,96967.0,156.9411,157.3834,156.8232,157.0591,96967.0
2024-04-17 09:35:00,159.86,160.0,159.41,159.68,48036.0,157.0984,157.2359,156.6561,156.9215,48036.0
2024-04-17 09:40:00,159.68,159.89,159.59,159.85,84351.0,156.9215,157.1278,156.833,157.0885,84351.0
2024-04-17 09:45:00,159.86,159.89,159.76,159.82,24473.0,157.0984,157.1278,157.0001,157.0591,24473.0
2024-04-17 09:50:00,159.84,160.22,159.84,160.22,28265.0,157.0787,157.4521,157.0787,157.4521,28265.0
2024-04-17 09:55:00,160.23,160.47,160.2,160.35,16418.0,157.462,157.6978,157.4325,157.5799,16418.0
2024-04-17 10:00:00,160.33,160.47,160.21,160.34,14733.0,157.5602,157.6978,157.4423,157.5701,14733.0
2024-04-17 10:05:00,160.32,160.46,160.32,160.42,15226.0,157.5504,157.688,157.5504,157.6487,15226.0
2024-04-17 10:10:00,160.4,160.48,160.35,160.44,15169.0,157.629,157.7077,157.5799,157.6683,15169.0
2024-04-17 10:15:00,160.45,160.57,160.4,160.4,25881.0,157.6782,157.7961,157.629,157.629,25881.0
2024-04-17 10:20:00,160.41,160.65,160.41,160.55,17671.0,157.6389,157.8747,157.6389,157.7764,17671.0
2024-04-17 10:25:00,160.56,160.59,160.33,160.36,20179.0,157.7863,157.8158,157.5602,157.5897,20179.0
2024-04-17 10:30:00,160.37,160.37,160.15,160.19,12823.0,157.5996,157.5996,157.3834,157.4227,12823.0
2024-04-17 10:35:00,160.16,160.18,160.03,160.12,19528.0,157.3932,157.4128,157.2654,157.3539,19528.0
2024-04-17 10:40:00,160.1,160.14,159.97,159.99,10873.0,157.3342,157.3735,157.2065,157.2261,10873.0
2024-04-17 10:45:00,159.99,160.05,159.97,160.03,11158.0,157.2261,157.2851,157.2065,157.2654,11158.0
2024-04-17 10:50:00,160.01,160.03,159.7,159.82,35485.0,157.2458,157.2654,156.9411,157.0591,35485.0
2024-04-17 10:55:00,159.77,159.88,159.72,159.85,25482.0,157.0099,157.118,156.9608,157.0885,25482.0
2024-04-17 11:00:00,159.84,159.92,159.7,159.88,187549.0,157.0787,157.1573,156.9411,157.118,187549.0
2024-04-17 11:05:00,159.87,160.0,159.75,159.94,21780.0,157.1082,157.2359,156.9903,157.177,21780.0
2024-04-17 11:10:00,159.96,160.04,159.92,159.95,21485.0,157.1966,157.2753,157.1573,157.1868,21485.0
2024-04-17 11:15:00,159.96,160.01,159.95,159.97,7626.0,157.1966,157.2458,157.1868,157.2065,7626.0
2024-04-17 11:20:00,159.96,160.0,159.82,159.87,14030.0,157.1966,157.2359,157.0591,157.1082,14030.0
2024-04-17 11:25:00,159.87,159.87,159.74,159.75,17227.0,157.1082,157.1082,156.9804,156.9903,17227.0
2024-04-17 11:30:00,159.76,159.84,159.65,159.83,27428.0,157.0001,157.0787,156.892,157.0689,27428.0
2024-04-17 11:35:00,159.81,159.91,159.79,159.85,11687.0,157.0492,157.1475,157.0296,157.0885,11687.0
2024-04-17 11:40:00,159.86,159.98,159.85,159.94,20109.0,157.0984,157.2163,157.0885,157.177,20109.0
2024-04-17 11:45:00,159.95,159.96,159.88,159.94,11512.0,157.1868,157.1966,157.118,157.177,11512.0
2024-04-17 11:50:00,159.94,160.03,159.93,160.02,15531.0,157.177,157.2654,157.1672,157.2556,15531.0
2024-04-17 11:55:00,160.02,160.2,160.01,160.06,11473.0,157.2556,157.4325,157.2458,157.2949,11473.0
2024-04-17 12:00:00,160.07,160.08,159.76,159.8,88172.0,157.3047,157.3146,157.0001,157.0394,88172.0
2024-04-17 12:05:00,159.8,159.9,159.75,159.87,19905.0,157.0394,157.1377,156.9903,157.1082,19905.0
2024-04-17 12:10:00,159.89,160.06,159.89,160.04,17152.0,157.1278,157.2949,157.1278,157.2753,17152.0
2024-04-17 12:15:00,160.04,160.06,159.98,160.01,12251.0,157.2753,157.2949,157.2163,157.2458,12251.0
2024-04-17 12:20:00,160.01,160.06,159.94,160.03,9666.0,157.2458,157.2949,157.177,157.2654,9666.0
2024-04-17 12:25:00,160.03,160.14,160.02,160.03,8130.0,157.2654,157.3735,157.2556,157.2654,8130.0
2024-04-17 12:30:00,160.02,160.05,159.97,160.04,7341.0,157.2556,157.2851,157.2065,157.2753,7341.0
2024-04-17 12:35:00,160.06,160.13,160.04,160.09,10139.0,157.2949,157.3637,157.2753,157.3244,10139.0
2024-04-17 12:40:00,160.1,160.13,159.94,159.97,62273.0,157.3342,157.3637,157.177,157.2065,62273.0
2024-04-17 12:45:00,159.99,160.07,159.91,159.99,14278.0,157.2261,157.3047,157.1475,157.2261,14278.0
2024-04-17 12:50:00,159.98,159.98,159.76,159.82,7967.0,157.2163,157.2163,157.0001,157.0591,7967.0
2024-04-17 12:55:00,159.81,159.81,159.65,159.72,10067.0,157.0492,157.0492,156.892,156.9608,10067.0
2024-04-17 13:00:00,159.7,159.83,159.67,159.67,16509.0,156.9411,157.0689,156.9117,156.9117,16509.0
2024-04-17 13:05:00,159.65,159.75,159.59,159.68,14903.0,156.892,156.9903,156.833,156.9215,14903.0
2024-04-17 13:10:00,159.68,159.75,159.67,159.75,8478.0,156.9215,156.9903,156.9117,156.9903,8478.0
2024-04-17 13:15:00,159.78,159.89,159.76,159.79,12933.0,157.0198,157.1278,157.0001,157.0296,12933.0
2024-04-17 13:20:00,159.8,159.82,159.7,159.73,16491.0,157.0394,157.0591,156.9411,156.9706,16491.0
2024-04-17 13:25:00,159.75,159.81,159.73,159.79,10621.0,156.9903,157.0492,156.9706,157.0296,10621.0
2024-04-17 13:30:00,159.8,159.85,159.71,159.77,24376.0,157.0394,157.0885,156.951,157.0099,24376.0
2024-04-17 13:35:00,159.79,159.83,159.61,159.71,26792.0,157.0296,157.0689,156.8527,156.951,26792.0
2024-04-17 13:40:00,159.72,159.79,159.72,159.79,26034.0,156.9608,157.0296,156.9608,157.0296,26034.0
2024-04-17 13:45:00,159.78,159.8,159.7,159.8,25342.0,157.0198,157.0394,156.9411,157.0394,25342.0
2024-04-17 13:50:00,159.81,159.84,159.67,159.83,15028.0,157.0492,157.0787,156.9117,157.0689,15028.0
2024-04-17 13:55:00,159.83,159.87,159.79,159.79,9302.0,157.0689,157.1082,157.0296,157.0296,9302.0
2024-04-17 14:00:00,159.79,159.86,159.77,159.84,13682.0,157.0296,157.0984,157.0099,157.0787,13682.0
2024-04-17 14:05:00,159.84,159.88,159.76,159.88,13956.0,157.0787,157.118,157.0001,157.118,13956.0
2024-04-17 14:10:00,159.84,159.88,159.79,159.8,12873.0,157.0787,157.118,157.0296,157.0394,12873.0
2024-04-17 14:15:00,159.8,159.98,159.8,159.93,17420.0,157.0394,157.2163,157.0394,157.1672,17420.0
2024-04-17 14:20:00,159.92,159.94,159.86,159.9,10553.0,157.1573,157.177,157.0984,157.1377,10553.0
2024-04-17 14:25:00,159.9,159.96,159.87,159.88,11442.0,157.1377,157.1966,157.1082,157.118,11442.0
2024-04-17 14:30:00,159.88,159.95,159.86,159.89,12647.0,157.118,157.1868,157.0984,157.1278,12647.0
2024-04-17 14:35:00,159.88,159.95,159.86,159.93,13146.0,157.118,157.1868,157.0984,157.1672,13146.0
2024-04-17 14:40:00,159.93,160.18,159.93,160.17,18034.0,157.1672,157.4128,157.1672,157.403,18034.0
2024-04-17 14:45:00,160.18,160.23,160.02,160.02,15467.0,157.4128,157.462,157.2556,157.2556,15467.0
2024-04-17 14:50:00,160.04,160.06,159.83,159.91,18130.0,157.2753,157.2949,157.0689,157.1475,18130.0
2024-04-17 14:55:00,159.9,159.95,159.86,159.91,14615.0,157.1377,157.1868,157.0984,157.1475,14615.0
2024-04-17 15:00:00,159.9,159.97,159.88,159.91,13717.0,157.1377,157.2065,157.118,157.1475,13717.0
2024-04-17 15:05:00,159.92,159.97,159.88,159.95,15625.0,157.1573,157.2065,157.118,157.1868,15625.0
2024-04-17 15:10:00,159.94,159.94,159.84,159.84,17390.0,157.177,157.177,157.0787,157.0787,17390.0
2024-04-17 15:15:00,159.84,159.93,159.84,159.91,20078.0,157.0787,157.1672,157.0787,157.1475,20078.0
2024-04-17 15:20:00,159.92,159.99,159.89,159.97,19916.0,157.1573,157.2261,157.1278,157.2065,19916.0
2024-04-17 15:25:00,159.97,159.99,159.9,159.93,15708.0,157.2065,157.2261,157.1377,157.1672,15708.0
2024-04-17 15:30:00,159.93,160.08,159.93,159.99,22340.0,157.1672,157.3146,157.1672,157.2261,22340.0
2024-04-17 15:35:00,159.99,160.01,159.93,159.95,16985.0,157.2261,157.2458,157.1672,157.1868,16985.0
2024-04-17 15:40:00,159.97,160.07,159.96,160.04,30238.0,157.2065,157.3047,157.1966,157.2753,30238.0
2024-04-17 15:45:00,160.04,160.12,160.02,160.06,37201.0,157.2753,157.3539,157.2556,157.2949,37201.0
2024-04-17 15:50:00,160.03,160.19,159.94,160.04,80029.0,157.2654,157.4227,157.177,157.2753,80029.0
2024-04-17 15:55:00,160.16,160.27,160.02,160.1,196530.0,157.3932,157.5013,157.2556,157.3342,196530.0
2024-04-18 09:30:00,160.06,161.0,160.06,160.97,44550.0,157.2949,158.2187,157.2949,158.1892,44550.0
2024-04-18 09:35:00,160.93,161.51,160.89,161.31,40520.0,158.1499,158.7199,158.1106,158.5233,40520.0
2024-04-18 09:40:00,161.33,161.52,161.02,161.02,48009.0,158.543,158.7297,158.2383,158.2383,48009.0
2024-04-18 09:45:00,161.05,161.09,160.37,160.52,25946.0,158.2678,158.3071,157.5996,157.747,25946.0
2024-04-18 09:50:00,160.53,160.91,160.45,160.9,101246.0,157.7568,158.1302,157.6782,158.1204,101246.0
2024-04-18 09:55:00,160.94,160.96,160.76,160.92,17019.0,158.1597,158.1794,157.9828,158.1401,17019.0
2024-04-18 10:00:00,160.93,161.06,160.89,160.89,17948.0,158.1499,158.2776,158.1106,158.1106,17948.0
2024-04-18 10:05:00,160.92,161.03,160.73,160.81,27101.0,158.1401,158.2482,157.9533,158.032,27101.0
2024-04-18 10:10:00,160.81,160.82,160.69,160.74,19744.0,158.032,158.0418,157.914,157.9632,19744.0
2024-04-18 10:15:00,160.75,160.85,160.69,160.73,24348.0,157.973,158.0713,157.914,157.9533,24348.0
2024-04-18 10:20:00,160.66,160.68,160.48,160.53,16853.0,157.8845,157.9042,157.7077,157.7568,16853.0
2024-04-18 10:25:00,160.53,160.61,160.49,160.6,12474.0,157.7568,157.8354,157.7175,157.8256,12474.0
2024-04-18 10:30:00,160.62,160.64,160.48,160.54,13672.0,157.8452,157.8649,157.7077,157.7666,13672.0
2024-04-18 10:35:00,160.52,160.55,160.42,160.49,18805.0,157.747,157.7764,157.6487,157.7175,18805.0
2024-04-18 10:40:00,160.49,160.65,160.48,160.64,13539.0,157.7175,157.8747,157.7077,157.8649,13539.0
2024-04-18 10:45:00,160.68,160.81,160.67,160.72,20070.0,157.9042,158.032,157.8944,157.9435,20070.0
2024-04-18 10:50:00,160.72,160.74,160.58,160.71,14974.0,157.9435,157.9632,157.8059,157.9337,14974.0
2024-04-18 10:55:00,160.72,160.82,160.72,160.82,13523.0,157.9435,158.0418,157.9435,158.0418,13523.0
2024-04-18 11:00:00,160.81,160.94,160.79,160.91,25596.0,158.032,158.1597,158.0123,158.1302,25596.0
2024-04-18 11:05:00,160.93,161.01,160.7,160.72,25603.0,158.1499,158.2285,157.9239,157.9435,25603.0
2024-04-18 11:10:00,160.7,160.77,160.67,160.73,21482.0,157.9239,157.9926,157.8944,157.9533,21482.0
2024-04-18 11:15:00,160.74,160.86,160.74,160.79,21417.0,157.9632,158.0811,157.9632,158.0123,21417.0
2024-04-18 11:20:00,160.78,160.86,160.78,160.85,25260.0,158.0025,158.0811,158.0025,158.0713,25260.0
2024-04-18 11:25:00,160.86,160.86,160.6,160.61,20413.0,158.0811,158.0811,157.8256,157.8354,20413.0
2024-04-18 11:30:00,160.62,160.64,160.44,160.47,14022.0,157.8452,157.8649,157.6683,157.6978,14022.0
2024-04-18 11:35:00,160.46,160.52,160.46,160.52,13204.0,157.688,157.747,157.688,157.747,13204.0
2024-04-18 11:40:00,160.52,160.53,160.42,160.44,9082.0,157.747,157.7568,157.6487,157.6683,9082.0
2024-04-18 11:45:00,160.44,160.45,160.38,160.45,11769.0,157.6683,157.6782,157.6094,157.6782,11769.0
2024-04-18 11:50:00,160.45,160.51,160.41,160.44,7039.0,157.6782,157.7371,157.6389,157.6683,7039.0
2024-04-18 11:55:00,160.43,160.53,160.41,160.5,13177.0,157.6585,157.7568,157.6389,157.7273,13177.0
2024-04-18 12:00:00,160.51,160.59,160.48,160.53,6342.0,157.7371,157.8158,157.7077,157.7568,6342.0
2024-04-18 12:05:00,160.54,160.58,160.48,160.56,9485.0,157.7666,157.8059,157.7077,157.7863,9485.0
2024-04-18 12:10:00,160.56,160.64,160.56,160.6,11446.0,157.7863,157.8649,157.7863,157.8256,11446.0
2024-04-18 12:15:00,160.61,160.65,160.55,160.58,9698.0,157.8354,157.8747,157.7764,157.8059,9698.0
2024-04-18 12:20:00,160.57,160.59,160.4,160.42,10439.0,157.7961,157.8158,157.629,157.6487,10439.0
2024-04-18 12:25:00,160.42,160.47,160.41,160.47,8564.0,157.6487,157.6978,157.6389,157.6978,8564.0
2024-04-18 12:30:00,160.47,160.52,160.39,160.4,11941.0,157.6978,157.747,157.6192,157.629,11941.0
2024-04-18 12:35:00,160.42,160.52,160.42,160.45,9446.0,157.6487,157.747,157.6487,157.6782,9446.0
2024-04-18 12:40:00,160.45,160.46,160.37,160.44,11968.0,157.6782,157.688,157.5996,157.6683,11968.0
2024-04-18 12:45:00,160.42,160.45,160.38,160.45,8203.0,157.6487,157.6782,157.6094,157.6782,8203.0
2024-04-18 12:50:00,160.45,160.5,160.34,160.35,17067.0,157.6782,157.7273,157.5701,157.5799,17067.0
2024-04-18 12:55:00,160.34,160.4,160.32,160.4,9910.0,157.5701,157.629,157.5504,157.629,9910.0
2024-04-18 13:00:00,160.4,160.54,160.38,160.52,6632.0,157.629,157.7666,157.6094,157.747,6632.0
2024-04-18 13:05:00,160.52,160.56,160.49,160.54,6791.0,157.747,157.7863,157.7175,157.7666,6791.0
2024-04-18 13:10:00,160.55,160.55,160.45,160.52,12895.0,157.7764,157.7764,157.6782,157.747,12895.0
2024-04-18 13:15:00,160.53,160.54,160.38,160.54,19996.0,157.7568,157.7666,157.6094,157.7666,19996.0
2024-04-18 13:20:00,160.54,160.54,160.44,160.46,17224.0,157.7666,157.7666,157.6683,157.688,17224.0
2024-04-18 13:25:00,160.44,160.6,160.44,160.58,14631.0,157.6683,157.8256,157.6683,157.8059,14631.0
2024-04-18 13:30:00,160.55,160.57,160.52,160.56,17367.0,157.7764,157.7961,157.747,157.7863,17367.0
2024-04-18 13:35:00,160.55,160.57,160.49,160.53,10638.0,157.7764,157.7961,157.7175,157.7568,10638.0
2024-04-18 13:40:00,160.53,160.58,160.49,160.55,11702.0,157.7568,157.8059,157.7175,157.7764,11702.0
2024-04-18 13:45:00,160.55,160.59,160.48,160.51,10168.0,157.7764,157.8158,157.7077,157.7371,10168.0
2024-04-18 13:50:00,160.49,160.51,160.29,160.36,12886.0,157.7175,157.7371,157.5209,157.5897,12886.0
2024-04-18 13:55:00,160.35,160.52,160.32,160.47,12328.0,157.5799,157.747,157.5504,157.6978,12328.0
2024-04-18 14:00:00,160.47,160.52,160.44,160.49,7410.0,157.6978,157.747,157.6683,157.7175,7410.0
2024-04-18 14:05:00,160.48,160.5,160.39,160.42,9230.0,157.7077,157.7273,157.6192,157.6487,9230.0
2024-04-18 14:10:00,160.43,160.55,160.4,160.51,13366.0,157.6585,157.7764,157.629,157.7371,13366.0
2024-04-18 14:15:00,160.51,160.63,160.51,160.58,10221.0,157.7371,157.8551,157.7371,157.8059,10221.0
2024-04-18 14:20:00,160.55,160.64,160.54,160.6,11047.0,157.7764,157.8649,157.7666,157.8256,11047.0
2024-04-18 14:25:00,160.6,160.66,160.5,160.53,24422.0,157.8256,157.8845,157.7273,157.7568,24422.0
2024-04-18 14:30:00,160.55,160.56,160.42,160.48,23477.0,157.7764,157.7863,157.6487,157.7077,23477.0
2024-04-18 14:35:00,160.5,160.57,160.5,160.56,10448.0,157.7273,157.7961,157.7273,157.7863,10448.0
2024-04-18 14:40:00,160.57,160.66,160.57,160.66,10212.0,157.7961,157.8845,157.7961,157.8845,10212.0
2024-04-18 14:45:00,160.67,160.7,160.63,160.68,11016.0,157.8944,157.9239,157.8551,157.9042,11016.0
2024-04-18 14:50:00,160.65,160.65,160.56,160.58,8902.0,157.8747,157.8747,157.7863,157.8059,8902.0
2024-04-18 14:55:00,160.58,160.62,160.57,160.61,7875.0,157.8059,157.8452,157.7961,157.8354,7875.0
2024-04-18 15:00:00,160.62,160.79,160.62,160.74,19446.0,157.8452,158.0123,157.8452,157.9632,19446.0
2024-04-18 15:05:00,160.75,160.8,160.7,160.72,16356.0,157.973,158.0221,157.9239,157.9435,16356.0
2024-04-18 15:10:00,160.73,160.79,160.63,160.65,7009.0,157.9533,158.0123,157.8551,157.8747,7009.0
2024-04-18 15:15:00,160.65,160.68,160.62,160.64,10373.0,157.8747,157.9042,157.8452,157.8649,10373.0
2024-04-18 15:20:00,160.65,160.72,160.58,160.69,17823.0,157.8747,157.9435,157.8059,157.914,17823.0
2024-04-18 15:25:00,160.67,160.72,160.63,160.63,12969.0,157.8944,157.9435,157.8551,157.8551,12969.0
2024-04-18 15:30:00,160.65,160.71,160.62,160.7,18054.0,157.8747,157.9337,157.8452,157.9239,18054.0
2024-04-18 15:35:00,160.7,160.73,160.65,160.65,12367.0,157.9239,157.9533,157.8747,157.8747,12367.0
2024-04-18 15:40:00,160.66,160.73,160.62,160.67,33927.0,157.8845,157.9533,157.8452,157.8944,33927.0
2024-04-18 15:45:00,160.68,160.79,160.68,160.76,18132.0,157.9042,158.0123,157.9042,157.9828,18132.0
2024-04-18 15:50:00,160.77,161.0,160.64,160.68,53180.0,157.9926,158.2187,157.8649,157.9042,53180.0
2024-04-18 15:55:00,160.68,160.93,160.67,160.84,171716.0,157.9042,158.1499,157.8944,158.0614,171716.0
2024-04-19 09:30:00,161.76,162.33,160.7,162.07,288133.0,158.9655,159.5257,157.9239,159.2702,288133.0
2024-04-19 09:35:00,162.1,162.3,161.79,161.96,18481.0,159.2997,159.4962,158.995,159.1621,18481.0
2024-04-19 09:40:00,161.96,161.97,161.48,161.5,20387.0,159.1621,159.1719,158.6904,158.71,20387.0
2024-04-19 09:45:00,161.52,161.58,161.38,161.53,28656.0,158.7297,158.7887,158.5921,158.7395,28656.0
2024-04-19 09:50:00,161.53,161.73,161.49,161.7,15456.0,158.7395,158.9361,158.7002,158.9066,15456.0
2024-04-19 09:55:00,161.75,161.8,161.71,161.74,12211.0,158.9557,159.0049,158.9164,158.9459,12211.0
2024-04-19 10:00:00,161.69,161.75,161.49,161.58,20954.0,158.8968,158.9557,158.7002,158.7887,20954.0
2024-04-19 10:05:00,161.57,161.6,161.42,161.42,28411.0,158.7788,158.8083,158.6314,158.6314,28411.0
2024-04-19 10:10:00,161.39,161.47,161.39,161.46,14148.0,158.6019,158.6806,158.6019,158.6707,14148.0
2024-04-19 10:15:00,161.47,161.54,161.25,161.4,27872.0,158.6806,158.7493,158.4644,158.6118,27872.0
2024-04-19 10:20:00,161.41,161.64,161.39,161.64,14075.0,158.6216,158.8476,158.6019,158.8476,14075.0
2024-04-19 10:25:00,161.64,161.66,161.53,161.66,16651.0,158.8476,158.8673,158.7395,158.8673,16651.0
2024-04-19 10:30:00,161.65,161.93,161.61,161.92,25581.0,158.8574,159.1326,158.8181,159.1228,25581.0
2024-04-19 10:35:00,161.9,161.97,161.85,161.9,50742.0,159.1031,159.1719,159.054,159.1031,50742.0
2024-04-19 10:40:00,161.9,162.0,161.88,161.96,24009.0,159.1031,159.2014,159.0835,159.1621,24009.0
2024-04-19 10:45:00,161.97,162.03,161.82,161.83,20965.0,159.1719,159.2309,159.0245,159.0343,20965.0
2024-04-19 10:50:00,161.82,161.93,161.79,161.91,25897.0,159.0245,159.1326,158.995,159.113,25897.0
2024-04-19 10:55:00,161.9,161.94,161.71,161.78,87796.0,159.1031,159.1424,158.9164,158.9852,87796.0
2024-04-19 11:00:00,161.77,161.77,161.59,161.62,18731.0,158.9754,158.9754,158.7985,158.828,18731.0
2024-04-19 11:05:00,161.62,161.67,161.54,161.57,9282.0,158.828,158.8771,158.7493,158.7788,9282.0
2024-04-19 11:10:00,161.57,161.59,161.49,161.51,16379.0,158.7788,158.7985,158.7002,158.7199,16379.0
2024-04-19 11:15:00,161.52,161.58,161.49,161.54,12355.0,158.7297,158.7887,158.7002,158.7493,12355.0
2024-04-19 11:20:00,161.54,161.57,161.48,161.52,9808.0,158.7493,158.7788,158.6904,158.7297,9808.0
2024-04-19 11:25:00,161.52,161.56,161.49,161.54,12022.0,158.7297,158.769,158.7002,158.7493,12022.0
2024-04-19 11:30:00,161.53,161.55,161.48,161.5,13345.0,158.7395,158.7592,158.6904,158.71,13345.0
2024-04-19 11:35:00,161.52,161.58,161.48,161.57,9630.0,158.7297,158.7887,158.6904,158.7788,9630.0
2024-04-19 11:40:00,161.58,161.6,161.45,161.52,12566.0,158.7887,158.8083,158.6609,158.7297,12566.0
2024-04-19 11:45:00,161.52,161.62,161.5,161.51,16355.0,158.7297,158.828,158.71,158.7199,16355.0
2024-04-19 11:50:00,161.51,161.54,161.49,161.54,10713.0,158.7199,158.7493,158.7002,158.7493,10713.0
2024-04-19 11:55:00,161.54,161.56,161.45,161.51,11737.0,158.7493,158.769,158.6609,158.7199,11737.0
2024-04-19 12:00:00,161.52,161.56,161.49,161.51,12568.0,158.7297,158.769,158.7002,158.7199,12568.0
2024-04-19 12:05:00,161.54,161.57,161.48,161.53,20117.0,158.7493,158.7788,158.6904,158.7395,20117.0
2024-04-19 12:10:00,161.53,161.56,161.51,161.53,9765.0,158.7395,158.769,158.7199,158.7395,9765.0
2024-04-19 12:15:00,161.52,161.56,161.48,161.5,16337.0,158.7297,158.769,158.6904,158.71,16337.0
2024-04-19 12:20:00,161.51,161.57,161.46,161.46,24473.0,158.7199,158.7788,158.6707,158.6707,24473.0
2024-04-19 12:25:00,161.47,161.6,161.45,161.55,21011.0,158.6806,158.8083,158.6609,158.7592,21011.0
2024-04-19 12:30:00,161.57,161.61,161.53,161.55,14367.0,158.7788,158.8181,158.7395,158.7592,14367.0
2024-04-19 12:35:00,161.55,161.6,161.54,161.57,9146.0,158.7592,158.8083,158.7493,158.7788,9146.0
2024-04-19 12:40:00,161.58,161.62,161.53,161.58,18129.0,158.7887,158.828,158.7395,158.7887,18129.0
2024-04-19 12:45:00,161.57,161.78,161.55,161.78,15818.0,158.7788,158.9852,158.7592,158.9852,15818.0
2024-04-19 12:50:00,161.81,161.94,161.75,161.76,11997.0,159.0147,159.1424,158.9557,158.9655,11997.0
2024-04-19 12:55:00,161.78,161.94,161.76,161.89,9695.0,158.9852,159.1424,158.9655,159.0933,9695.0
2024-04-19 13:00:00,161.89,161.97,161.89,161.94,9221.0,159.0933,159.1719,159.0933,159.1424,9221.0
2024-04-19 13:05:00,161.95,161.97,161.87,161.91,7910.0,159.1523,159.1719,159.0736,159.113,7910.0
2024-04-19 13:10:00,161.92,161.92,161.75,161.76,7006.0,159.1228,159.1228,158.9557,158.9655,7006.0
2024-04-19 13:15:00,161.77,161.78,161.66,161.78,11614.0,158.9754,158.9852,158.8673,158.9852,11614.0
2024-04-19 13:20:00,161.78,161.78,161.74,161.75,5758.0,158.9852,158.9852,158.9459,158.9557,5758.0
2024-04-19 13:25:00,161.76,161.77,161.64,161.66,9379.0,158.9655,158.9754,158.8476,158.8673,9379.0
2024-04-19 13:30:00,161.63,161.7,161.6,161.66,8296.0,158.8378,158.9066,158.8083,158.8673,8296.0
2024-04-19 13:35:00,161.66,161.77,161.63,161.74,21938.0,158.8673,158.9754,158.8378,158.9459,21938.0
2024-04-19 13:40:00,161.77,161.79,161.71,161.76,29405.0,158.9754,158.995,158.9164,158.9655,29405.0
2024-04-19 13:45:00,161.77,161.87,161.76,161.86,18146.0,158.9754,159.0736,158.9655,159.0638,18146.0
2024-04-19 13:50:00,161.86,161.92,161.86,161.88,14476.0,159.0638,159.1228,159.0638,159.0835,14476.0
2024-04-19 13:55:00,161.89,161.89,161.77,161.77,17481.0,159.0933,159.0933,158.9754,158.9754,17481.0
2024-04-19 14:00:00,161.77,161.8,161.68,161.79,42331.0,158.9754,159.0049,158.8869,158.995,42331.0
2024-04-19 14:05:00,161.79,161.87,161.77,161.84,20691.0,158.995,159.0736,158.9754,159.0442,20691.0
2024-04-19 14:10:00,161.85,161.97,161.83,161.88,18800.0,159.054,159.1719,159.0343,159.0835,18800.0
2024-04-19 14:15:00,161.88,161.95,161.85,161.92,21941.0,159.0835,159.1523,159.054,159.1228,21941.0
2024-04-19 14:20:00,161.93,162.02,161.89,162.02,19342.0,159.1326,159.2211,159.0933,159.2211,19342.0
2024-04-19 14:25:00,162.03,162.03,161.89,161.9,26438.0,159.2309,159.2309,159.0933,159.1031,26438.0
2024-04-19 14:30:00,161.9,162.0,161.9,161.91,28815.0,159.1031,159.2014,159.1031,159.113,28815.0
2024-04-19 14:35:00,161.88,161.96,161.87,161.96,14380.0,159.0835,159.1621,159.0736,159.1621,14380.0
2024-04-19 14:40:00,161.94,162.04,161.87,162.03,21384.0,159.1424,159.2407,159.0736,159.2309,21384.0
2024-04-19 14:45:00,162.05,162.09,161.94,162.0,29890.0,159.2505,159.2898,159.1424,159.2014,29890.0
2024-04-19 14:50:00,162.0,162.06,161.93,162.04,23565.0,159.2014,159.2604,159.1326,159.2407,23565.0
2024-04-19 14:55:00,162.03,162.12,162.02,162.12,24167.0,159.2309,159.3193,159.2211,159.3193,24167.0
2024-04-19 15:00:00,162.12,162.31,162.11,162.28,22436.0,159.3193,159.506,159.3095,159.4766,22436.0
2024-04-19 15:05:00,162.28,162.31,162.21,162.26,26540.0,159.4766,159.506,159.4078,159.4569,26540.0
2024-04-19 15:10:00,162.24,162.28,162.12,162.22,21922.0,159.4373,159.4766,159.3193,159.4176,21922.0
2024-04-19 15:15:00,162.23,162.24,162.07,162.07,15229.0,159.4274,159.4373,159.2702,159.2702,15229.0
2024-04-19 15:20:00,162.07,162.17,162.05,162.08,18751.0,159.2702,159.3685,159.2505,159.28,18751.0
2024-04-19 15:25:00,162.08,162.28,162.08,162.24,35945.0,159.28,159.4766,159.28,159.4373,35945.0
2024-04-19 15:30:00,162.24,162.25,162.16,162.19,34346.0,159.4373,159.4471,159.3586,159.3881,34346.0
2024-04-19 15:35:00,162.18,162.27,162.04,162.17,35386.0,159.3783,159.4667,159.2407,159.3685,35386.0
2024-04-19 15:40:00,162.17,162.17,161.97,162.12,70031.0,159.3685,159.3685,159.1719,159.3193,70031.0
2024-04-19 15:45:00,162.1,162.19,162.0,162.0,57162.0,159.2997,159.3881,159.2014,159.2014,57162.0
2024-04-19 15:50:00,162.0,162.12,162.0,162.08,120941.0,159.2014,159.3193,159.2014,159.28,120941.0
2024-04-19 15:55:00,162.08,162.39,162.08,162.32,330523.0,159.28,159.5847,159.28,159.5159,330523.0
2024-04-22 09:30:00,163.85,164.61,163.74,164.3,129813.0,161.0194,161.7663,160.9113,161.4617,129813.0
2024-04-22 09:35:00,164.28,164.37,163.64,163.66,46538.0,161.442,161.5305,160.8131,160.8327,46538.0
2024-04-22 09:40:00,163.64,163.8,163.35,163.47,37517.0,160.8131,160.9703,160.5281,160.646,37517.0
2024-04-22 09:45:00,163.47,163.48,162.91,162.93,58171.0,160.646,160.6558,160.0957,160.1153,58171.0
2024-04-22 09:50:00,162.94,163.08,162.7,162.89,41227.0,160.1252,160.2627,159.8893,160.076,41227.0
2024-04-22 09:55:00,162.87,163.0,162.45,162.66,72904.0,160.0564,160.1841,159.6436,159.85,72904.0
2024-04-22 10:00:00,162.64,162.68,162.49,162.6,59979.0,159.8303,159.8697,159.6829,159.791,59979.0
2024-04-22 10:05:00,162.6,162.7,162.5,162.66,35560.0,159.791,159.8893,159.6928,159.85,35560.0
2024-04-22 10:10:00,162.65,162.8,162.62,162.72,39412.0,159.8402,159.9876,159.8107,159.909,39412.0
2024-04-22 10:15:00,162.72,162.72,162.52,162.61,27070.0,159.909,159.909,159.7124,159.8009,27070.0
2024-04-22 10:20:00,162.61,162.64,162.39,162.59,37192.0,159.8009,159.8303,159.5847,159.7812,37192.0
2024-04-22 10:25:00,162.58,162.71,162.47,162.63,30100.0,159.7714,159.8991,159.6633,159.8205,30100.0
2024-04-22 10:30:00,162.63,162.88,162.62,162.81,26677.0,159.8205,160.0662,159.8107,159.9974,26677.0
2024-04-22 10:35:00,162.79,162.83,162.69,162.69,27075.0,159.9778,160.0171,159.8795,159.8795,27075.0
2024-04-22 10:40:00,162.7,162.7,162.42,162.59,22091.0,159.8893,159.8893,159.6141,159.7812,22091.0
2024-04-22 10:45:00,162.59,162.67,162.47,162.57,23641.0,159.7812,159.8598,159.6633,159.7616,23641.0
2024-04-22 10:50:00,162.57,162.78,162.46,162.75,31095.0,159.7616,159.9679,159.6535,159.9384,31095.0
2024-04-22 10:55:00,162.72,162.75,162.64,162.65,13511.0,159.909,159.9384,159.8303,159.8402,13511.0
2024-04-22 11:00:00,162.65,162.77,162.62,162.66,32606.0,159.8402,159.9581,159.8107,159.85,32606.0
2024-04-22 11:05:00,162.68,162.74,162.65,162.74,15667.0,159.8697,159.9286,159.8402,159.9286,15667.0
2024-04-22 11:10:00,162.74,162.75,162.67,162.71,15059.0,159.9286,159.9384,159.8598,159.8991,15059.0
2024-04-22 11:15:00,162.7,162.76,162.64,162.66,17710.0,159.8893,159.9483,159.8303,159.85,17710.0
2024-04-22 11:20:00,162.68,162.69,162.61,162.67,14248.0,159.8697,159.8795,159.8009,159.8598,14248.0
2024-04-22 11:25:00,162.69,162.75,162.64,162.67,17846.0,159.8795,159.9384,159.8303,159.8598,17846.0
2024-04-22 11:30:00,162.68,162.72,162.57,162.59,11331.0,159.8697,159.909,159.7616,159.7812,11331.0
2024-04-22 11:35:00,162.61,162.7,162.53,162.53,15749.0,159.8009,159.8893,159.7222,159.7222,15749.0
2024-04-22 11:40:00,162.55,162.58,162.46,162.5,18839.0,159.7419,159.7714,159.6535,159.6928,18839.0
2024-04-22 11:45:00,162.51,162.54,162.48,162.52,7739.0,159.7026,159.7321,159.6731,159.7124,7739.0
2024-04-22 11:50:00,162.53,162.68,162.49,162.68,12643.0,159.7222,159.8697,159.6829,159.8697,12643.0
2024-04-22 11:55:00,162.7,162.76,162.51,162.51,97293.0,159.8893,159.9483,159.7026,159.7026,97293.0
2024-04-22 12:00:00,162.5,162.63,162.44,162.62,10743.0,159.6928,159.8205,159.6338,159.8107,10743.0
2024-04-22 12:05:00,162.63,162.74,162.57,162.74,8258.0,159.8205,159.9286,159.7616,159.9286,8258.0
2024-04-22 12:10:00,162.75,162.76,162.69,162.72,7573.0,159.9384,159.9483,159.8795,159.909,7573.0
2024-04-22 12:15:00,162.72,162.73,162.53,162.53,8731.0,159.909,159.9188,159.7222,159.7222,8731.0
2024-04-22 12:20:00,162.49,162.54,162.42,162.48,23678.0,159.6829,159.7321,159.6141,159.6731,23678.0
2024-04-22 12:25:00,162.48,162.5,162.39,162.39,8205.0,159.6731,159.6928,159.5847,159.5847,8205.0
2024-04-22 12:30:00,162.38,162.41,162.32,162.38,42939.0,159.5748,159.6043,159.5159,159.5748,42939.0
2024-04-22 12:35:00,162.39,162.46,162.38,162.42,17567.0,159.5847,159.6535,159.5748,159.6141,17567.0
2024-04-22 12:40:00,162.43,162.44,162.31,162.35,10258.0,159.624,159.6338,159.506,159.5454,10258.0
2024-04-22 12:45:00,162.37,162.39,162.27,162.27,11989.0,159.565,159.5847,159.4667,159.4667,11989.0
2024-04-22 12:50:00,162.27,162.27,162.11,162.12,8882.0,159.4667,159.4667,159.3095,159.3193,8882.0
2024-04-22 12:55:00,162.13,162.3,162.12,162.3,11656.0,159.3292,159.4962,159.3193,159.4962,11656.0
2024-04-22 13:00:00,162.31,162.34,162.22,162.31,14978.0,159.506,159.5355,159.4176,159.506,14978.0
2024-04-22 13:05:00,162.32,162.4,162.31,162.39,18166.0,159.5159,159.5945,159.506,159.5847,18166.0
2024-04-22 13:10:00,162.38,162.41,162.33,162.34,13511.0,159.5748,159.6043,159.5257,159.5355,13511.0
2024-04-22 13:15:00,162.35,162.35,162.22,162.24,11197.0,159.5454,159.5454,159.4176,159.4373,11197.0
2024-04-22 13:20:00,162.24,162.26,162.17,162.25,19038.0,159.4373,159.4569,159.3685,159.4471,19038.0
2024-04-22 13:25:00,162.25,162.47,162.24,162.47,16974.0,159.4471,159.6633,159.4373,159.6633,16974.0
2024-04-22 13:30:00,162.47,162.57,162.37,162.57,10941.0,159.6633,159.7616,159.565,159.7616,10941.0
2024-04-22 13:35:00,162.57,162.63,162.51,162.52,12997.0,159.7616,159.8205,159.7026,159.7124,12997.0
2024-04-22 13:40:00,162.51,162.54,162.48,162.53,7479.0,159.7026,159.7321,159.6731,159.7222,7479.0
2024-04-22 13:45:00,162.53,162.73,162.53,162.7,11614.0,159.7222,159.9188,159.7222,159.8893,11614.0
2024-04-22 13:50:00,162.72,162.8,162.67,162.78,20068.0,159.909,159.9876,159.8598,159.9679,20068.0
2024-04-22 13:55:00,162.77,162.79,162.71,162.78,15056.0,159.9581,159.9778,159.8991,159.9679,15056.0
2024-04-22 14:00:00,162.79,162.8,162.72,162.79,12287.0,159.9778,159.9876,159.909,159.9778,12287.0
2024-04-22 14:05:00,162.79,162.91,162.77,162.86,21149.0,159.9778,160.0957,159.9581,160.0465,21149.0
2024-04-22 14:10:00,162.86,162.88,162.74,162.74,11914.0,160.0465,160.0662,159.9286,159.9286,11914.0
2024-04-22 14:15:00,162.73,162.81,162.69,162.77,9851.0,159.9188,159.9974,159.8795,159.9581,9851.0
2024-04-22 14:20:00,162.77,162.79,162.69,162.72,11173.0,159.9581,159.9778,159.8795,159.909,11173.0
2024-04-22 14:25:00,162.72,162.75,162.68,162.73,7332.0,159.909,159.9384,159.8697,159.9188,7332.0
2024-04-22 14:30:00,162.74,162.77,162.71,162.71,9006.0,159.9286,159.9581,159.8991,159.8991,9006.0
2024-04-22 14:35:00,162.69,162.72,162.61,162.71,16028.0,159.8795,159.909,159.8009,159.8991,16028.0
2024-04-22 14:40:00,162.72,162.72,162.66,162.7,7320.0,159.909,159.909,159.85,159.8893,7320.0
2024-04-22 14:45:00,162.69,162.75,162.61,162.69,13740.0,159.8795,159.9384,159.8009,159.8795,13740.0
2024-04-22 14:50:00,162.7,162.72,162.5,162.58,17528.0,159.8893,159.909,159.6928,159.7714,17528.0
2024-04-22 14:55:00,162.58,162.74,162.54,162.72,34097.0,159.7714,159.9286,159.7321,159.909,34097.0
2024-04-22 15:00:00,162.72,162.74,162.57,162.58,13865.0,159.909,159.9286,159.7616,159.7714,13865.0
2024-04-22 15:05:00,162.58,162.6,162.5,162.5,16633.0,159.7714,159.791,159.6928,159.6928,16633.0
2024-04-22 15:10:00,162.49,162.61,162.49,162.61,22417.0,159.6829,159.8009,159.6829,159.8009,22417.0
2024-04-22 15:15:00,162.61,162.63,162.57,162.59,16759.0,159.8009,159.8205,159.7616,159.7812,16759.0
2024-04-22 15:20:00,162.59,162.59,162.47,162.51,16848.0,159.7812,159.7812,159.6633,159.7026,16848.0
2024-04-22 15:25:00,162.5,162.5,162.38,162.38,20764.0,159.6928,159.6928,159.5748,159.5748,20764.0
2024-04-22 15:30:00,162.37,162.42,162.28,162.28,23525.0,159.565,159.6141,159.4766,159.4766,23525.0
2024-04-22 15:35:00,162.25,162.25,162.16,162.18,30462.0,159.4471,159.4471,159.3586,159.3783,30462.0
2024-04-22 15:40:00,162.18,162.36,162.13,162.36,39455.0,159.3783,159.5552,159.3292,159.5552,39455.0
2024-04-22 15:45:00,162.36,162.44,162.31,162.44,35056.0,159.5552,159.6338,159.506,159.6338,35056.0
2024-04-22 15:50:00,162.42,162.42,162.26,162.26,53512.0,159.6141,159.6141,159.4569,159.4569,53512.0
2024-04-22 15:55:00,162.27,162.48,162.25,162.36,158365.0,159.4667,159.6731,159.4471,159.5552,158365.0
2024-04-23 09:30:00,162.69,163.03,162.35,163.01,39664.0,159.8795,160.2136,159.5454,160.194,39664.0
2024-04-23 09:35:00,163.06,163.12,162.73,162.95,26193.0,160.2431,160.3021,159.9188,160.135,26193.0
2024-04-23 09:40:00,162.95,163.15,162.93,163.05,17102.0,160.135,160.3315,160.1153,160.2333,17102.0
2024-04-23 09:45:00,163.08,163.26,162.98,163.2,29748.0,160.2627,160.4396,160.1645,160.3807,29748.0
2024-04-23 09:50:00,163.11,163.16,162.9,163.03,20301.0,160.2922,160.3414,160.0859,160.2136,20301.0
2024-04-23 09:55:00,163.05,163.14,162.95,162.95,31463.0,160.2333,160.3217,160.135,160.135,31463.0
2024-04-23 10:00:00,162.95,163.05,162.82,162.92,57519.0,160.135,160.2333,160.0072,160.1055,57519.0
2024-04-23 10:05:00,162.93,163.09,162.86,163.04,31105.0,160.1153,160.2726,160.0465,160.2234,31105.0
2024-04-23 10:10:00,163.06,163.25,163.0,163.16,34615.0,160.2431,160.4298,160.1841,160.3414,34615.0
2024-04-23 10:15:00,163.15,163.21,163.0,163.05,20767.0,160.3315,160.3905,160.1841,160.2333,20767.0
2024-04-23 10:20:00,163.05,163.09,162.83,162.86,16996.0,160.2333,160.2726,160.0171,160.0465,16996.0
2024-04-23 10:25:00,162.86,162.87,162.74,162.85,19580.0,160.0465,160.0564,159.9286,160.0367,19580.0
2024-04-23 10:30:00,162.84,162.97,162.8,162.97,21192.0,160.0269,160.1546,159.9876,160.1546,21192.0
2024-04-23 10:35:00,162.97,163.08,162.97,163.06,23567.0,160.1546,160.2627,160.1546,160.2431,23567.0
2024-04-23 10:40:00,163.07,163.16,163.07,163.16,9981.0,160.2529,160.3414,160.2529,160.3414,9981.0
2024-04-23 10:45:00,163.16,163.41,163.16,163.37,43041.0,160.3414,160.587,160.3414,160.5477,43041.0
2024-04-23 10:50:00,163.35,163.38,163.22,163.25,21680.0,160.5281,160.5576,160.4003,160.4298,21680.0
2024-04-23 10:55:00,163.25,163.36,163.24,163.35,20075.0,160.4298,160.5379,160.42,160.5281,20075.0
2024-04-23 11:00:00,163.34,163.47,163.3,163.46,22937.0,160.5183,160.646,160.4789,160.6362,22937.0
2024-04-23 11:05:00,163.48,163.57,163.43,163.44,18426.0,160.6558,160.7443,160.6067,160.6165,18426.0
2024-04-23 11:10:00,163.44,163.44,163.33,163.42,25248.0,160.6165,160.6165,160.5084,160.5969,25248.0
2024-04-23 11:15:00,163.42,163.5,163.32,163.5,31176.0,160.5969,160.6755,160.4986,160.6755,31176.0
2024-04-23 11:20:00,163.49,163.5,163.37,163.38,13637.0,160.6657,160.6755,160.5477,160.5576,13637.0
2024-04-23 11:25:00,163.37,163.41,163.34,163.39,13681.0,160.5477,160.587,160.5183,160.5674,13681.0
2024-04-23 11:30:00,163.38,163.57,163.36,163.54,18213.0,160.5576,160.7443,160.5379,160.7148,18213.0
2024-04-23 11:35:00,163.54,163.6,163.38,163.55,27092.0,160.7148,160.7738,160.5576,160.7246,27092.0
2024-04-23 11:40:00,163.57,163.57,163.42,163.44,23742.0,160.7443,160.7443,160.5969,160.6165,23742.0
2024-04-23 11:45:00,163.44,163.48,163.31,163.39,29121.0,160.6165,160.6558,160.4888,160.5674,29121.0
2024-04-23 11:50:00,163.39,163.52,163.35,163.43,29192.0,160.5674,160.6951,160.5281,160.6067,29192.0
2024-04-23 11:55:00,163.44,163.49,163.43,163.47,14686.0,160.6165,160.6657,160.6067,160.646,14686.0
2024-04-23 12:00:00,163.46,163.48,163.35,163.47,13743.0,160.6362,160.6558,160.5281,160.646,13743.0
2024-04-23 12:05:00,163.49,163.58,163.44,163.55,22567.0,160.6657,160.7541,160.6165,160.7246,22567.0
2024-04-23 12:10:00,163.54,163.59,163.52,163.57,11279.0,160.7148,160.7639,160.6951,160.7443,11279.0
2024-04-23 12:15:00,163.56,163.58,163.44,163.49,12013.0,160.7344,160.7541,160.6165,160.6657,12013.0
2024-04-23 12:20:00,163.47,163.54,163.41,163.46,21125.0,160.646,160.7148,160.587,160.6362,21125.0
2024-04-23 12:25:00,163.47,163.48,163.39,163.44,9190.0,160.646,160.6558,160.5674,160.6165,9190.0
2024-04-23 12:30:00,163.43,163.51,163.38,163.49,26203.0,160.6067,160.6853,160.5576,160.6657,26203.0
2024-04-23 12:35:00,163.48,163.54,163.44,163.54,16983.0,160.6558,160.7148,160.6165,160.7148,16983.0
2024-04-23 12:40:00,163.54,163.57,163.49,163.51,10437.0,160.7148,160.7443,160.6657,160.6853,10437.0
2024-04-23 12:45:00,163.51,163.53,163.46,163.49,14065.0,160.6853,160.705,160.6362,160.6657,14065.0
2024-04-23 12:50:00,163.49,163.51,163.45,163.48,9273.0,160.6657,160.6853,160.6263,160.6558,9273.0
2024-04-23 12:55:00,163.48,163.51,163.44,163.48,13005.0,160.6558,160.6853,160.6165,160.6558,13005.0
2024-04-23 13:00:00,163.48,163.59,163.46,163.59,12743.0,160.6558,160.7639,160.6362,160.7639,12743.0
2024-04-23 13:05:00,163.58,163.61,163.57,163.58,16193.0,160.7541,160.7836,160.7443,160.7541,16193.0
2024-04-23 13:10:00,163.58,163.58,163.41,163.46,12011.0,160.7541,160.7541,160.587,160.6362,12011.0
2024-04-23 13:15:00,163.45,163.52,163.41,163.5,14000.0,160.6263,160.6951,160.587,160.6755,14000.0
2024-04-23 13:20:00,163.5,163.56,163.5,163.53,13504.0,160.6755,160.7344,160.6755,160.705,13504.0
2024-04-23 13:25:00,163.53,163.56,163.5,163.55,11999.0,160.705,160.7344,160.6755,160.7246,11999.0
2024-04-23 13:30:00,163.56,163.57,163.48,163.53,15116.0,160.7344,160.7443,160.6558,160.705,15116.0
2024-04-23 13:35:00,163.54,163.54,163.49,163.52,12119.0,160.7148,160.7148,160.6657,160.6951,12119.0
2024-04-23 13:40:00,163.53,163.67,163.53,163.66,14652.0,160.705,160.8425,160.705,160.8327,14652.0
2024-04-23 13:45:00,163.67,163.76,163.66,163.73,24586.0,160.8425,160.931,160.8327,160.9015,24586.0
2024-04-23 13:50:00,163.72,163.72,163.48,163.51,33515.0,160.8917,160.8917,160.6558,160.6853,33515.0
2024-04-23 13:55:00,163.51,163.53,163.43,163.5,23529.0,160.6853,160.705,160.6067,160.6755,23529.0
2024-04-23 14:00:00,163.49,163.57,163.47,163.55,22339.0,160.6657,160.7443,160.646,160.7246,22339.0
2024-04-23 14:05:00,163.54,163.54,163.45,163.48,18624.0,160.7148,160.7148,160.6263,160.6558,18624.0
2024-04-23 14:10:00,163.49,163.61,163.47,163.6,14192.0,160.6657,160.7836,160.646,160.7738,14192.0
2024-04-23 14:15:00,163.61,163.68,163.6,163.65,15360.0,160.7836,160.8524,160.7738,160.8229,15360.0
2024-04-23 14:20:00,163.66,163.68,163.62,163.62,13039.0,160.8327,160.8524,160.7934,160.7934,13039.0
2024-04-23 14:25:00,163.61,163.66,163.57,163.63,22645.0,160.7836,160.8327,160.7443,160.8032,22645.0
2024-04-23 14:30:00,163.64,163.79,163.62,163.7,18955.0,160.8131,160.9605,160.7934,160.872,18955.0
2024-04-23 14:35:00,163.69,163.71,163.66,163.71,12728.0,160.8622,160.8819,160.8327,160.8819,12728.0
2024-04-23 14:40:00,163.72,163.87,163.69,163.83,18145.0,160.8917,161.0391,160.8622,160.9998,18145.0
2024-04-23 14:45:00,163.82,163.83,163.71,163.74,13826.0,160.99,160.9998,160.8819,160.9113,13826.0
2024-04-23 14:50:00,163.75,163.77,163.7,163.74,13297.0,160.9212,160.9408,160.872,160.9113,13297.0
2024-04-23 14:55:00,163.74,163.8,163.71,163.8,10508.0,160.9113,160.9703,160.8819,160.9703,10508.0
2024-04-23 15:00:00,163.8,163.8,163.69,163.7,32777.0,160.9703,160.9703,160.8622,160.872,32777.0
2024-04-23 15:05:00,163.69,163.73,163.63,163.63,13184.0,160.8622,160.9015,160.8032,160.8032,13184.0
2024-04-23 15:10:00,163.62,163.62,163.5,163.5,28469.0,160.7934,160.7934,160.6755,160.6755,28469.0
2024-04-23 15:15:00,163.52,163.54,163.49,163.5,18389.0,160.6951,160.7148,160.6657,160.6755,18389.0
2024-04-23 15:20:00,163.5,163.53,163.43,163.43,23539.0,160.6755,160.705,160.6067,160.6067,23539.0
2024-04-23 15:25:00,163.43,163.51,163.39,163.39,30021.0,160.6067,160.6853,160.5674,160.5674,30021.0
2024-04-23 15:30:00,163.38,163.46,163.28,163.39,68718.0,160.5576,160.6362,160.4593,160.5674,68718.0
2024-04-23 15:35:00,163.38,163.44,163.33,163.4,35973.0,160.5576,160.6165,160.5084,160.5772,35973.0
2024-04-23 15:40:00,163.4,163.43,163.31,163.36,52869.0,160.5772,160.6067,160.4888,160.5379,52869.0
2024-04-23 15:45:00,163.36,163.41,163.21,163.39,60990.0,160.5379,160.587,160.3905,160.5674,60990.0
2024-04-23 15:50:00,163.39,163.4,163.19,163.24,101699.0,160.5674,160.5772,160.3708,160.42,101699.0
2024-04-23 15:55:00,163.23,163.39,163.15,163.24,260063.0,160.4102,160.5674,160.3315,160.42,260063.0
2024-04-24 09:30:00,162.59,162.75,162.16,162.63,80630.0,159.7812,159.9384,159.3586,159.8205,80630.0
2024-04-24 09:35:00,162.65,162.71,162.36,162.61,36608.0,159.8402,159.8991,159.5552,159.8009,36608.0
2024-04-24 09:40:00,162.61,162.86,162.55,162.79,32498.0,159.8009,160.0465,159.7419,159.9778,32498.0
2024-04-24 09:45:00,162.78,162.86,162.56,162.66,42357.0,159.9679,160.0465,159.7517,159.85,42357.0
2024-04-24 09:50:00,162.69,162.88,162.59,162.83,18005.0,159.8795,160.0662,159.7812,160.0171,18005.0
2024-04-24 09:55:00,162.83,162.84,162.68,162.72,27040.0,160.0171,160.0269,159.8697,159.909,27040.0
2024-04-24 10:00:00,162.75,162.91,162.66,162.82,29499.0,159.9384,160.0957,159.85,160.0072,29499.0
2024-04-24 10:05:00,162.83,163.2,162.83,163.04,26832.0,160.0171,160.3807,160.0171,160.2234,26832.0
2024-04-24 10:10:00,163.06,163.29,163.05,163.2,22689.0,160.2431,160.4691,160.2333,160.3807,22689.0
2024-04-24 10:15:00,163.22,163.36,163.07,163.32,42964.0,160.4003,160.5379,160.2529,160.4986,42964.0
2024-04-24 10:20:00,163.32,163.42,163.29,163.38,19289.0,160.4986,160.5969,160.4691,160.5576,19289.0
2024-04-24 10:25:00,163.39,163.39,163.22,163.27,16225.0,160.5674,160.5674,160.4003,160.4495,16225.0
2024-04-24 10:30:00,163.27,163.28,163.1,163.14,16841.0,160.4495,160.4593,160.2824,160.3217,16841.0
2024-04-24 10:35:00,163.15,163.29,163.13,163.29,13334.0,160.3315,160.4691,160.3119,160.4691,13334.0
2024-04-24 10:40:00,163.3,163.35,163.22,163.34,14271.0,160.4789,160.5281,160.4003,160.5183,14271.0
2024-04-24 10:45:00,163.31,163.32,163.19,163.29,15396.0,160.4888,160.4986,160.3708,160.4691,15396.0
2024-04-24 10:50:00,163.28,163.29,163.1,163.18,10814.0,160.4593,160.4691,160.2824,160.361,10814.0
2024-04-24 10:55:00,163.18,163.18,163.07,163.16,24246.0,160.361,160.361,160.2529,160.3414,24246.0
2024-04-24 11:00:00,163.18,163.24,163.04,163.1,19449.0,160.361,160.42,160.2234,160.2824,19449.0
2024-04-24 11:05:00,163.11,163.21,163.09,163.2,21838.0,160.2922,160.3905,160.2726,160.3807,21838.0
2024-04-24 11:10:00,163.2,163.3,163.15,163.29,24617.0,160.3807,160.4789,160.3315,160.4691,24617.0
2024-04-24 11:15:00,163.29,163.35,163.24,163.27,16925.0,160.4691,160.5281,160.42,160.4495,16925.0
2024-04-24 11:20:00,163.27,163.42,163.26,163.31,23884.0,160.4495,160.5969,160.4396,160.4888,23884.0
2024-04-24 11:25:00,163.33,163.42,163.31,163.35,14031.0,160.5084,160.5969,160.4888,160.5281,14031.0
2024-04-24 11:30:00,163.34,163.38,163.21,163.22,15432.0,160.5183,160.5576,160.3905,160.4003,15432.0
2024-04-24 11:35:00,163.22,163.27,163.16,163.22,18238.0,160.4003,160.4495,160.3414,160.4003,18238.0
2024-04-24 11:40:00,163.23,163.29,163.22,163.26,23878.0,160.4102,160.4691,160.4003,160.4396,23878.0
2024-04-24 11:45:00,163.25,163.32,163.18,163.23,24321.0,160.4298,160.4986,160.361,160.4102,24321.0
2024-04-24 11:50:00,163.23,163.31,163.2,163.28,16593.0,160.4102,160.4888,160.3807,160.4593,16593.0
2024-04-24 11:55:00,163.26,163.33,163.22,163.31,14955.0,160.4396,160.5084,160.4003,160.4888,14955.0
2024-04-24 12:00:00,163.31,163.47,163.29,163.47,47819.0,160.4888,160.646,160.4691,160.646,47819.0
2024-04-24 12:05:00,163.45,163.45,163.29,163.4,34198.0,160.6263,160.6263,160.4691,160.5772,34198.0
2024-04-24 12:10:00,163.41,163.47,163.4,163.4,15140.0,160.587,160.646,160.5772,160.5772,15140.0
2024-04-24 12:15:00,163.4,163.47,163.34,163.35,21236.0,160.5772,160.646,160.5183,160.5281,21236.0
2024-04-24 12:20:00,163.34,163.43,163.27,163.29,17251.0,160.5183,160.6067,160.4495,160.4691,17251.0
2024-04-24 12:25:00,163.3,163.44,163.29,163.43,13078.0,160.4789,160.6165,160.4691,160.6067,13078.0
2024-04-24 12:30:00,163.42,163.59,163.4,163.59,13230.0,160.5969,160.7639,160.5772,160.7639,13230.0
2024-04-24 12:35:00,163.59,163.73,163.58,163.72,19099.0,160.7639,160.9015,160.7541,160.8917,19099.0
2024-04-24 12:40:00,163.71,163.74,163.56,163.59,18042.0,160.8819,160.9113,160.7344,160.7639,18042.0
2024-04-24 12:45:00,163.6,163.67,163.55,163.65,13873.0,160.7738,160.8425,160.7246,160.8229,13873.0
2024-04-24 12:50:00,163.64,163.69,163.6,163.64,8737.0,160.8131,160.8622,160.7738,160.8131,8737.0
2024-04-24 12:55:00,163.63,163.69,163.61,163.62,10974.0,160.8032,160.8622,160.7836,160.7934,10974.0
2024-04-24 13:00:00,163.61,163.61,163.4,163.46,18497.0,160.7836,160.7836,160.5772,160.6362,18497.0
2024-04-24 13:05:00,163.45,163.5,163.4,163.44,14282.0,160.6263,160.6755,160.5772,160.6165,14282.0
2024-04-24 13:10:00,163.45,163.48,163.35,163.44,18896.0,160.6263,160.6558,160.5281,160.6165,18896.0
2024-04-24 13:15:00,163.46,163.46,163.31,163.34,25083.0,160.6362,160.6362,160.4888,160.5183,25083.0
2024-04-24 13:20:00,163.33,163.4,163.33,163.4,13995.0,160.5084,160.5772,160.5084,160.5772,13995.0
2024-04-24 13:25:00,163.4,163.43,163.39,163.4,14269.0,160.5772,160.6067,160.5674,160.5772,14269.0
2024-04-24 13:30:00,163.44,163.54,163.41,163.53,41238.0,160.6165,160.7148,160.587,160.705,41238.0
2024-04-24 13:35:00,163.53,163.53,163.34,163.35,18536.0,160.705,160.705,160.5183,160.5281,18536.0
2024-04-24 13:40:00,163.35,163.47,163.35,163.45,10630.0,160.5281,160.646,160.5281,160.6263,10630.0
2024-04-24 13:45:00,163.46,163.48,163.35,163.39,21316.0,160.6362,160.6558,160.5281,160.5674,21316.0
2024-04-24 13:50:00,163.38,163.5,163.38,163.48,17534.0,160.5576,160.6755,160.5576,160.6558,17534.0
2024-04-24 13:55:00,163.47,163.65,163.47,163.65,16493.0,160.646,160.8229,160.646,160.8229,16493.0
2024-04-24 14:00:00,163.65,163.84,163.64,163.77,43639.0,160.8229,161.0096,160.8131,160.9408,43639.0
2024-04-24 14:05:00,163.77,163.88,163.73,163.82,26792.0,160.9408,161.0489,160.9015,160.99,26792.0
2024-04-24 14:10:00,163.81,163.85,163.7,163.79,22316.0,160.9801,161.0194,160.872,160.9605,22316.0
2024-04-24 14:15:00,163.78,163.83,163.68,163.72,30441.0,160.9506,160.9998,160.8524,160.8917,30441.0
2024-04-24 14:20:00,163.75,163.82,163.74,163.82,19324.0,160.9212,160.99,160.9113,160.99,19324.0
2024-04-24 14:25:00,163.83,163.95,163.81,163.9,17076.0,160.9998,161.1177,160.9801,161.0686,17076.0
2024-04-24 14:30:00,163.9,163.96,163.84,163.93,19648.0,161.0686,161.1275,161.0096,161.0981,19648.0
2024-04-24 14:35:00,163.92,163.95,163.8,163.84,29660.0,161.0882,161.1177,160.9703,161.0096,29660.0
2024-04-24 14:40:00,163.86,163.87,163.71,163.85,21886.0,161.0293,161.0391,160.8819,161.0194,21886.0
2024-04-24 14:45:00,163.84,163.97,163.84,163.96,19682.0,161.0096,161.1374,161.0096,161.1275,19682.0
2024-04-24 14:50:00,163.96,164.12,163.93,164.1,33694.0,161.1275,161.2848,161.0981,161.2651,33694.0
2024-04-24 14:55:00,164.09,164.21,164.07,164.2,31254.0,161.2553,161.3732,161.2356,161.3634,31254.0
2024-04-24 15:00:00,164.19,164.2,164.09,164.09,24981.0,161.3536,161.3634,161.2553,161.2553,24981.0
2024-04-24 15:05:00,164.1,164.19,164.09,164.13,24762.0,161.2651,161.3536,161.2553,161.2946,24762.0
2024-04-24 15:10:00,164.11,164.21,164.05,164.11,41349.0,161.2749,161.3732,161.216,161.2749,41349.0
2024-04-24 15:15:00,164.12,164.34,164.12,164.33,53592.0,161.2848,161.501,161.2848,161.4911,53592.0
2024-04-24 15:20:00,164.31,164.47,164.31,164.43,29328.0,161.4715,161.6287,161.4715,161.5894,29328.0
2024-04-24 15:25:00,164.44,164.55,164.44,164.47,27408.0,161.5992,161.7073,161.5992,161.6287,27408.0
2024-04-24 15:30:00,164.47,164.5,164.31,164.38,57412.0,161.6287,161.6582,161.4715,161.5403,57412.0
2024-04-24 15:35:00,164.38,164.41,164.24,164.24,37532.0,161.5403,161.5698,161.4027,161.4027,37532.0
2024-04-24 15:40:00,164.25,164.4,164.24,164.39,74305.0,161.4125,161.5599,161.4027,161.5501,74305.0
2024-04-24 15:45:00,164.38,164.39,164.16,164.17,60921.0,161.5403,161.5501,161.3241,161.3339,60921.0
2024-04-24 15:50:00,164.19,164.46,164.18,164.36,105262.0,161.3536,161.6189,161.3437,161.5206,105262.0
2024-04-24 15:55:00,164.37,164.49,164.06,164.15,374543.0,161.5305,161.6484,161.2258,161.3143,374543.0
2024-04-25 09:30:00,164.69,165.19,164.18,164.26,170490.0,161.8449,162.3363,161.3437,161.4224,170490.0
2024-04-25 09:35:00,164.14,164.25,163.61,164.03,39535.0,161.3044,161.4125,160.7836,161.1963,39535.0
2024-04-25 09:40:00,163.97,164.18,163.82,163.93,47152.0,161.1374,161.3437,160.99,161.0981,47152.0
2024-04-25 09:45:00,163.9,163.92,163.24,163.57,82437.0,161.0686,161.0882,160.42,160.7443,82437.0
2024-04-25 09:50:00,163.63,163.68,163.06,163.06,68617.0,160.8032,160.8524,160.2431,160.2431,68617.0
2024-04-25 09:55:00,163.11,163.26,162.51,162.71,97371.0,160.2922,160.4396,159.7026,159.8991,97371.0
2024-04-25 10:00:00,162.73,162.81,162.48,162.48,23855.0,159.9188,159.9974,159.6731,159.6731,23855.0
2024-04-25 10:05:00,162.5,162.82,162.5,162.6,44447.0,159.6928,160.0072,159.6928,159.791,44447.0
2024-04-25 10:10:00,162.61,162.61,162.2,162.25,68382.0,159.8009,159.8009,159.3979,159.4471,68382.0
2024-04-25 10:15:00,162.22,162.45,162.04,162.35,27468.0,159.4176,159.6436,159.2407,159.5454,27468.0
2024-04-25 10:20:00,162.37,162.47,162.21,162.31,28288.0,159.565,159.6633,159.4078,159.506,28288.0
2024-04-25 10:25:00,162.29,162.32,162.0,162.03,40367.0,159.4864,159.5159,159.2014,159.2309,40367.0
2024-04-25 10:30:00,162.05,162.11,161.69,161.75,67312.0,159.2505,159.3095,158.8968,158.9557,67312.0
2024-04-25 10:35:00,161.77,161.99,161.7,161.88,111912.0,158.9754,159.1916,158.9066,159.0835,111912.0
2024-04-25 10:40:00,161.88,162.26,161.84,162.24,34867.0,159.0835,159.4569,159.0442,159.4373,34867.0
2024-04-25 10:45:00,162.23,162.42,162.2,162.29,56519.0,159.4274,159.6141,159.3979,159.4864,56519.0
2024-04-25 10:50:00,162.29,162.42,162.29,162.41,51859.0,159.4864,159.6141,159.4864,159.6043,51859.0
2024-04-25 10:55:00,162.41,162.43,162.3,162.35,48274.0,159.6043,159.624,159.4962,159.5454,48274.0
2024-04-25 11:00:00,162.39,162.87,162.36,162.86,64110.0,159.5847,160.0564,159.5552,160.0465,64110.0
2024-04-25 11:05:00,162.87,162.95,162.79,162.95,19547.0,160.0564,160.135,159.9778,160.135,19547.0
2024-04-25 11:10:00,162.93,163.04,162.78,163.03,25652.0,160.1153,160.2234,159.9679,160.2136,25652.0
2024-04-25 11:15:00,163.01,163.13,162.88,163.05,41860.0,160.194,160.3119,160.0662,160.2333,41860.0
2024-04-25 11:20:00,163.07,163.22,163.02,163.2,18392.0,160.2529,160.4003,160.2038,160.3807,18392.0
2024-04-25 11:25:00,163.19,163.46,163.18,163.46,19857.0,160.3708,160.6362,160.361,160.6362,19857.0
2024-04-25 11:30:00,163.46,163.48,163.17,163.24,21387.0,160.6362,160.6558,160.3512,160.42,21387.0
2024-04-25 11:35:00,163.27,163.33,163.22,163.33,19744.0,160.4495,160.5084,160.4003,160.5084,19744.0
2024-04-25 11:40:00,163.32,163.44,163.24,163.24,11116.0,160.4986,160.6165,160.42,160.42,11116.0
2024-04-25 11:45:00,163.25,163.28,163.18,163.19,15414.0,160.4298,160.4593,160.361,160.3708,15414.0
2024-04-25 11:50:00,163.17,163.27,163.17,163.23,17179.0,160.3512,160.4495,160.3512,160.4102,17179.0
2024-04-25 11:55:00,163.24,163.54,163.23,163.54,14468.0,160.42,160.7148,160.4102,160.7148,14468.0
2024-04-25 12:00:00,163.53,163.64,163.5,163.63,18238.0,160.705,160.8131,160.6755,160.8032,18238.0
2024-04-25 12:05:00,163.62,163.83,163.59,163.62,31373.0,160.7934,160.9998,160.7639,160.7934,31373.0
2024-04-25 12:10:00,163.63,163.7,163.39,163.39,38397.0,160.8032,160.872,160.5674,160.5674,38397.0
2024-04-25 12:15:00,163.44,163.71,163.44,163.7,12840.0,160.6165,160.8819,160.6165,160.872,12840.0
2024-04-25 12:20:00,163.7,163.81,163.68,163.69,26391.0,160.872,160.9801,160.8524,160.8622,26391.0
2024-04-25 12:25:00,163.71,163.79,163.68,163.75,11367.0,160.8819,160.9605,160.8524,160.9212,11367.0
2024-04-25 12:30:00,163.73,163.8,163.69,163.78,7804.0,160.9015,160.9703,160.8622,160.9506,7804.0
2024-04-25 12:35:00,163.81,164.08,163.8,164.06,16072.0,160.9801,161.2455,160.9703,161.2258,16072.0
2024-04-25 12:40:00,164.05,164.11,164.0,164.07,19603.0,161.216,161.2749,161.1668,161.2356,19603.0
2024-04-25 12:45:00,164.06,164.11,164.04,164.07,23223.0,161.2258,161.2749,161.2062,161.2356,23223.0
2024-04-25 12:50:00,164.09,164.11,163.95,164.0,14269.0,161.2553,161.2749,161.1177,161.1668,14269.0
2024-04-25 12:55:00,164.02,164.03,163.92,164.01,15556.0,161.1865,161.1963,161.0882,161.1767,15556.0
2024-04-25 13:00:00,164.01,164.09,163.93,163.96,22849.0,161.1767,161.2553,161.0981,161.1275,22849.0
2024-04-25 13:05:00,163.96,163.99,163.8,163.8,19354.0,161.1275,161.157,160.9703,160.9703,19354.0
2024-04-25 13:10:00,163.81,164.06,163.8,164.02,25698.0,160.9801,161.2258,160.9703,161.1865,25698.0
2024-04-25 13:15:00,164.03,164.18,163.96,164.16,27710.0,161.1963,161.3437,161.1275,161.3241,27710.0
2024-04-25 13:20:00,164.16,164.17,164.0,164.03,35007.0,161.3241,161.3339,161.1668,161.1963,35007.0
2024-04-25 13:25:00,164.04,164.04,163.87,163.97,11955.0,161.2062,161.2062,161.0391,161.1374,11955.0
2024-04-25 13:30:00,163.95,164.01,163.83,163.87,27161.0,161.1177,161.1767,160.9998,161.0391,27161.0
2024-04-25 13:35:00,163.9,164.04,163.9,164.04,20264.0,161.0686,161.2062,161.0686,161.2062,20264.0
2024-04-25 13:40:00,164.05,164.15,163.98,164.15,11614.0,161.216,161.3143,161.1472,161.3143,11614.0
2024-04-25 13:45:00,164.16,164.23,164.14,164.23,14379.0,161.3241,161.3929,161.3044,161.3929,14379.0
2024-04-25 13:50:00,164.23,164.43,164.18,164.4,19754.0,161.3929,161.5894,161.3437,161.5599,19754.0
2024-04-25 13:55:00,164.4,164.44,164.32,164.44,67915.0,161.5599,161.5992,161.4813,161.5992,67915.0
2024-04-25 14:00:00,164.43,164.51,164.42,164.45,20038.0,161.5894,161.668,161.5796,161.6091,20038.0
2024-04-25 14:05:00,164.44,164.46,164.33,164.34,10829.0,161.5992,161.6189,161.4911,161.501,10829.0
2024-04-25 14:10:00,164.32,164.52,164.28,164.31,31095.0,161.4813,161.6779,161.442,161.4715,31095.0
2024-04-25 14:15:00,164.33,164.4,164.28,164.34,13358.0,161.4911,161.5599,161.442,161.501,13358.0
2024-04-25 14:20:00,164.34,164.46,164.31,164.31,13762.0,161.501,161.6189,161.4715,161.4715,13762.0
2024-04-25 14:25:00,164.35,164.37,164.28,164.28,15513.0,161.5108,161.5305,161.442,161.442,15513.0
2024-04-25 14:30:00,164.25,164.38,164.25,164.28,13034.0,161.4125,161.5403,161.4125,161.442,13034.0
2024-04-25 14:35:00,164.29,164.29,164.2,164.21,11212.0,161.4518,161.4518,161.3634,161.3732,11212.0
2024-04-25 14:40:00,164.21,164.25,164.19,164.19,24651.0,161.3732,161.4125,161.3536,161.3536,24651.0
2024-04-25 14:45:00,164.2,164.21,164.05,164.07,18552.0,161.3634,161.3732,161.216,161.2356,18552.0
2024-04-25 14:50:00,164.07,164.1,164.0,164.09,18026.0,161.2356,161.2651,161.1668,161.2553,18026.0
2024-04-25 14:55:00,164.09,164.17,164.07,164.1,23098.0,161.2553,161.3339,161.2356,161.2651,23098.0
2024-04-25 15:00:00,164.09,164.26,164.07,164.24,21799.0,161.2553,161.4224,161.2356,161.4027,21799.0
2024-04-25 15:05:00,164.25,164.25,164.11,164.18,20225.0,161.4125,161.4125,161.2749,161.3437,20225.0
2024-04-25 15:10:00,164.17,164.36,164.08,164.35,76621.0,161.3339,161.5206,161.2455,161.5108,76621.0
2024-04-25 15:15:00,164.35,164.52,164.25,164.5,49370.0,161.5108,161.6779,161.4125,161.6582,49370.0
2024-04-25 15:20:00,164.5,164.56,164.37,164.37,32086.0,161.6582,161.7172,161.5305,161.5305,32086.0
2024-04-25 15:25:00,164.38,164.51,164.37,164.4,60848.0,161.5403,161.668,161.5305,161.5599,60848.0
2024-04-25 15:30:00,164.4,164.42,164.32,164.4,46634.0,161.5599,161.5796,161.4813,161.5599,46634.0
2024-04-25 15:35:00,164.39,164.49,164.29,164.47,50999.0,161.5501,161.6484,161.4518,161.6287,50999.0
2024-04-25 15:40:00,164.47,164.57,164.37,164.37,73174.0,161.6287,161.727,161.5305,161.5305,73174.0
2024-04-25 15:45:00,164.37,164.39,164.02,164.1,164861.0,161.5305,161.5501,161.1865,161.2651,164861.0
2024-04-25 15:50:00,164.11,164.14,163.83,163.89,158237.0,161.2749,161.3044,160.9998,161.0587,158237.0
2024-04-25 15:55:00,163.9,164.1,163.9,164.0,384460.0,161.0686,161.2651,161.0686,161.1668,384460.0
2024-04-26 09:30:00,162.21,163.6,160.62,163.19,284882.0,159.4078,160.7738,157.8452,160.3708,284882.0
2024-04-26 09:35:00,163.17,163.86,162.8,163.54,107386.0,160.3512,161.0293,159.9876,160.7148,107386.0
2024-04-26 09:40:00,163.53,163.53,162.63,162.75,113530.0,160.705,160.705,159.8205,159.9384,113530.0
2024-04-26 09:45:00,162.75,163.38,162.18,163.15,119637.0,159.9384,160.5576,159.3783,160.3315,119637.0
2024-04-26 09:50:00,163.16,163.2,162.76,162.94,175450.0,160.3414,160.3807,159.9483,160.1252,175450.0
2024-04-26 09:55:00,162.98,163.77,162.94,163.25,69049.0,160.1645,160.9408,160.1252,160.4298,69049.0
2024-04-26 10:00:00,163.27,164.01,163.01,164.0,48658.0,160.4495,161.1767,160.194,161.1668,48658.0
2024-04-26 10:05:00,164.02,164.02,163.68,163.77,37105.0,161.1865,161.1865,160.8524,160.9408,37105.0
2024-04-26 10:10:00,163.8,163.82,163.46,163.54,62948.0,160.9703,160.99,160.6362,160.7148,62948.0
2024-04-26 10:15:00,163.54,163.54,162.81,162.89,84246.0,160.7148,160.7148,159.9974,160.076,84246.0
2024-04-26 10:20:00,162.93,163.63,162.86,162.93,75137.0,160.1153,160.8032,160.0465,160.1153,75137.0
2024-04-26 10:25:00,162.9,163.01,162.75,162.85,91472.0,160.0859,160.194,159.9384,160.0367,91472.0
2024-04-26 10:30:00,162.88,163.14,162.65,163.12,122075.0,160.0662,160.3217,159.8402,160.3021,122075.0
2024-04-26 10:35:00,163.12,163.14,162.96,162.97,37677.0,160.3021,160.3217,160.1448,160.1546,37677.0
2024-04-26 10:40:00,162.98,163.04,162.52,162.63,67197.0,160.1645,160.2234,159.7124,159.8205,67197.0
2024-04-26 10:45:00,162.64,162.66,162.01,162.03,36400.0,159.8303,159.85,159.2112,159.2309,36400.0
2024-04-26 10:50:00,162.03,162.21,161.56,162.1,45238.0,159.2309,159.4078,158.769,159.2997,45238.0
2024-04-26 10:55:00,162.1,162.57,161.95,162.25,57255.0,159.2997,159.7616,159.1523,159.4471,57255.0
2024-04-26 11:00:00,162.2,162.23,161.87,162.02,123808.0,159.3979,159.4274,159.0736,159.2211,123808.0
2024-04-26 11:05:00,162.05,162.48,162.01,162.12,29965.0,159.2505,159.6731,159.2112,159.3193,29965.0
2024-04-26 11:10:00,162.11,162.25,162.01,162.17,22861.0,159.3095,159.4471,159.2112,159.3685,22861.0
2024-04-26 11:15:00,162.17,162.44,162.14,162.28,28579.0,159.3685,159.6338,159.339,159.4766,28579.0
2024-04-26 11:20:00,162.29,162.32,162.01,162.09,22848.0,159.4864,159.5159,159.2112,159.2898,22848.0
2024-04-26 11:25:00,162.09,162.29,162.06,162.14,25094.0,159.2898,159.4864,159.2604,159.339,25094.0
2024-04-26 11:30:00,162.14,162.16,161.9,162.11,87983.0,159.339,159.3586,159.1031,159.3095,87983.0
2024-04-26 11:35:00,162.11,162.35,162.11,162.15,28850.0,159.3095,159.5454,159.3095,159.3488,28850.0
2024-04-26 11:40:00,162.15,162.46,162.11,162.35,22015.0,159.3488,159.6535,159.3095,159.5454,22015.0
2024-04-26 11:45:00,162.34,162.56,162.32,162.35,23283.0,159.5355,159.7517,159.5159,159.5454,23283.0
2024-04-26 11:50:00,162.38,162.51,162.34,162.46,15035.0,159.5748,159.7026,159.5355,159.6535,15035.0
2024-04-26 11:55:00,162.44,162.58,162.35,162.47,47118.0,159.6338,159.7714,159.5454,159.6633,47118.0
2024-04-26 12:00:00,162.45,162.62,162.36,162.61,26207.0,159.6436,159.8107,159.5552,159.8009,26207.0
2024-04-26 12:05:00,162.59,162.94,162.59,162.92,74604.0,159.7812,160.1252,159.7812,160.1055,74604.0
2024-04-26 12:10:00,162.9,162.94,162.55,162.55,22595.0,160.0859,160.1252,159.7419,159.7419,22595.0
2024-04-26 12:15:00,162.59,162.83,162.53,162.69,19927.0,159.7812,160.0171,159.7222,159.8795,19927.0
2024-04-26 12:20:00,162.69,162.81,162.63,162.69,18564.0,159.8795,159.9974,159.8205,159.8795,18564.0
2024-04-26 12:25:00,162.69,162.74,162.64,162.66,21450.0,159.8795,159.9286,159.8303,159.85,21450.0
2024-04-26 12:30:00,162.64,162.69,162.52,162.53,22199.0,159.8303,159.8795,159.7124,159.7222,22199.0
2024-04-26 12:35:00,162.54,162.69,162.54,162.68,27728.0,159.7321,159.8795,159.7321,159.8697,27728.0
2024-04-26 12:40:00,162.69,162.74,162.64,162.66,16195.0,159.8795,159.9286,159.8303,159.85,16195.0
2024-04-26 12:45:00,162.67,162.8,162.67,162.77,11919.0,159.8598,159.9876,159.8598,159.9581,11919.0
2024-04-26 12:50:00,162.77,162.91,162.75,162.86,74664.0,159.9581,160.0957,159.9384,160.0465,74664.0
2024-04-26 12:55:00,162.86,162.86,162.77,162.81,14342.0,160.0465,160.0465,159.9581,159.9974,14342.0
2024-04-26 13:00:00,162.81,163.02,162.74,162.91,27572.0,159.9974,160.2038,159.9286,160.0957,27572.0
2024-04-26 13:05:00,162.91,163.14,162.85,163.01,14793.0,160.0957,160.3217,160.0367,160.194,14793.0
2024-04-26 13:10:00,163.02,163.5,163.02,163.46,64922.0,160.2038,160.6755,160.2038,160.6362,64922.0
2024-04-26 13:15:00,163.49,163.63,163.29,163.29,50258.0,160.6657,160.8032,160.4691,160.4691,50258.0
2024-04-26 13:20:00,163.27,163.41,163.18,163.41,34848.0,160.4495,160.587,160.361,160.587,34848.0
2024-04-26 13:25:00,163.42,163.52,163.32,163.45,24890.0,160.5969,160.6951,160.4986,160.6263,24890.0
2024-04-26 13:30:00,163.46,163.61,163.44,163.56,17962.0,160.6362,160.7836,160.6165,160.7344,17962.0
2024-04-26 13:35:00,163.56,163.67,163.39,163.49,20794.0,160.7344,160.8425,160.5674,160.6657,20794.0
2024-04-26 13:40:00,163.49,163.63,163.42,163.57,33330.0,160.6657,160.8032,160.5969,160.7443,33330.0
2024-04-26 13:45:00,163.59,163.7,163.55,163.6,26073.0,160.7639,160.872,160.7246,160.7738,26073.0
2024-04-26 13:50:00,163.61,163.78,163.5,163.77,24344.0,160.7836,160.9506,160.6755,160.9408,24344.0
2024-04-26 13:55:00,163.78,163.78,163.55,163.55,19811.0,160.9506,160.9506,160.7246,160.7246,19811.0
2024-04-26 14:00:00,163.56,163.79,163.56,163.7,16408.0,160.7344,160.9605,160.7344,160.872,16408.0
2024-04-26 14:05:00,163.71,163.81,163.68,163.81,16399.0,160.8819,160.9801,160.8524,160.9801,16399.0
2024-04-26 14:10:00,163.8,163.86,163.72,163.82,25744.0,160.9703,161.0293,160.8917,160.99,25744.0
2024-04-26 14:15:00,163.84,163.91,163.73,163.8,20095.0,161.0096,161.0784,160.9015,160.9703,20095.0
2024-04-26 14:20:00,163.79,163.89,163.75,163.77,24595.0,160.9605,161.0587,160.9212,160.9408,24595.0
2024-04-26 14:25:00,163.78,163.88,163.77,163.83,31672.0,160.9506,161.0489,160.9408,160.9998,31672.0
2024-04-26 14:30:00,163.84,163.87,163.73,163.73,26373.0,161.0096,161.0391,160.9015,160.9015,26373.0
2024-04-26 14:35:00,163.75,163.82,163.67,163.81,31814.0,160.9212,160.99,160.8425,160.9801,31814.0
2024-04-26 14:40:00,163.83,163.98,163.82,163.97,28353.0,160.9998,161.1472,160.99,161.1374,28353.0
2024-04-26 14:45:00,163.98,164.04,163.91,163.97,27935.0,161.1472,161.2062,161.0784,161.1374,27935.0
2024-04-26 14:50:00,163.98,164.01,163.71,163.71,21882.0,161.1472,161.1767,160.8819,160.8819,21882.0
2024-04-26 14:55:00,163.69,163.8,163.58,163.8,28123.0,160.8622,160.9703,160.7541,160.9703,28123.0
2024-04-26 15:00:00,163.8,163.8,163.66,163.75,35545.0,160.9703,160.9703,160.8327,160.9212,35545.0
2024-04-26 15:05:00,163.75,163.83,163.7,163.7,27717.0,160.9212,160.9998,160.872,160.872,27717.0
2024-04-26 15:10:00,163.7,163.75,163.53,163.71,30258.0,160.872,160.9212,160.705,160.8819,30258.0
2024-04-26 15:15:00,163.69,163.76,163.58,163.76,29028.0,160.8622,160.931,160.7541,160.931,29028.0
2024-04-26 15:20:00,163.76,163.88,163.68,163.74,35161.0,160.931,161.0489,160.8524,160.9113,35161.0
2024-04-26 15:25:00,163.76,163.92,163.74,163.82,32052.0,160.931,161.0882,160.9113,160.99,32052.0
2024-04-26 15:30:00,163.81,163.81,163.62,163.72,37068.0,160.9801,160.9801,160.7934,160.8917,37068.0
2024-04-26 15:35:00,163.72,163.93,163.7,163.83,46605.0,160.8917,161.0981,160.872,160.9998,46605.0
2024-04-26 15:40:00,163.83,163.96,163.8,163.87,47549.0,160.9998,161.1275,160.9703,161.0391,47549.0
2024-04-26 15:45:00,163.87,164.03,163.81,164.01,57846.0,161.0391,161.1963,160.9801,161.1767,57846.0
2024-04-26 15:50:00,164.0,164.17,163.76,163.97,159852.0,161.1668,161.3339,160.931,161.1374,159852.0
2024-04-26 15:55:00,163.97,164.09,163.77,164.0,296180.0,161.1374,161.2553,160.9408,161.1668,296180.0
2024-04-29 09:30:00,163.75,164.19,163.21,163.36,77383.0,160.9212,161.3536,160.3905,160.5379,77383.0
2024-04-29 09:35:00,163.27,164.05,163.23,163.7,19589.0,160.4495,161.216,160.4102,160.872,19589.0
2024-04-29 09:40:00,163.7,163.83,163.44,163.83,49639.0,160.872,160.9998,160.6165,160.9998,49639.0
2024-04-29 09:45:00,163.82,163.85,163.53,163.58,37850.0,160.99,161.0194,160.705,160.7541,37850.0
2024-04-29 09:50:00,163.58,163.83,163.48,163.78,30638.0,160.7541,160.9998,160.6558,160.9506,30638.0
2024-04-29 09:55:00,163.76,164.03,163.7,163.72,36654.0,160.931,161.1963,160.872,160.8917,36654.0
2024-04-29 10:00:00,163.72,164.13,163.72,164.08,29808.0,160.8917,161.2946,160.8917,161.2455,29808.0
2024-04-29 10:05:00,164.09,164.29,163.93,163.93,34182.0,161.2553,161.4518,161.0981,161.0981,34182.0
2024-04-29 10:10:00,163.93,163.98,163.82,163.85,16250.0,161.0981,161.1472,160.99,161.0194,16250.0
2024-04-29 10:15:00,163.86,163.86,163.6,163.61,19327.0,161.0293,161.0293,160.7738,160.7836,19327.0
2024-04-29 10:20:00,163.63,163.67,163.47,163.62,35050.0,160.8032,160.8425,160.646,160.7934,35050.0
2024-04-29 10:25:00,163.6,163.82,163.6,163.78,30824.0,160.7738,160.99,160.7738,160.9506,30824.0
2024-04-29 10:30:00,163.8,163.95,163.75,163.94,25608.0,160.9703,161.1177,160.9212,161.1079,25608.0
2024-04-29 10:35:00,163.94,164.11,163.93,164.1,16632.0,161.1079,161.2749,161.0981,161.2651,16632.0
2024-04-29 10:40:00,164.1,164.16,164.0,164.14,12548.0,161.2651,161.3241,161.1668,161.3044,12548.0
2024-04-29 10:45:00,164.15,164.21,164.05,164.18,19008.0,161.3143,161.3732,161.216,161.3437,19008.0
2024-04-29 10:50:00,164.17,164.17,164.01,164.1,40645.0,161.3339,161.3339,161.1767,161.2651,40645.0
2024-04-29 10:55:00,164.11,164.51,164.09,164.36,35507.0,161.2749,161.668,161.2553,161.5206,35507.0
2024-04-29 11:00:00,164.32,164.34,164.22,164.33,25814.0,161.4813,161.501,161.383,161.4911,25814.0
2024-04-29 11:05:00,164.33,164.57,164.33,164.49,13837.0,161.4911,161.727,161.4911,161.6484,13837.0
2024-04-29 11:10:00,164.51,164.57,164.46,164.51,22398.0,161.668,161.727,161.6189,161.668,22398.0
2024-04-29 11:15:00,164.5,164.69,164.49,164.63,21960.0,161.6582,161.8449,161.6484,161.786,21960.0
2024-04-29 11:20:00,164.64,164.7,164.54,164.56,16924.0,161.7958,161.8548,161.6975,161.7172,16924.0
2024-04-29 11:25:00,164.54,164.6,164.48,164.5,17884.0,161.6975,161.7565,161.6386,161.6582,17884.0
2024-04-29 11:30:00,164.51,164.51,164.32,164.38,22349.0,161.668,161.668,161.4813,161.5403,22349.0
2024-04-29 11:35:00,164.37,164.48,164.33,164.46,22397.0,161.5305,161.6386,161.4911,161.6189,22397.0
2024-04-29 11:40:00,164.45,164.46,164.36,164.37,12872.0,161.6091,161.6189,161.5206,161.5305,12872.0
2024-04-29 11:45:00,164.36,164.48,164.36,164.44,9932.0,161.5206,161.6386,161.5206,161.5992,9932.0
2024-04-29 11:50:00,164.44,164.49,164.43,164.48,19717.0,161.5992,161.6484,161.5894,161.6386,19717.0
2024-04-29 11:55:00,164.48,164.62,164.44,164.6,19369.0,161.6386,161.7761,161.5992,161.7565,19369.0
2024-04-29 12:00:00,164.61,164.61,164.48,164.52,11076.0,161.7663,161.7663,161.6386,161.6779,11076.0
2024-04-29 12:05:00,164.51,164.63,164.47,164.6,14341.0,161.668,161.786,161.6287,161.7565,14341.0
2024-04-29 12:10:00,164.59,164.64,164.55,164.58,11034.0,161.7467,161.7958,161.7073,161.7368,11034.0
2024-04-29 12:15:00,164.56,164.6,164.52,164.52,11587.0,161.7172,161.7565,161.6779,161.6779,11587.0
2024-04-29 12:20:00,164.51,164.51,164.38,164.47,16663.0,161.668,161.668,161.5403,161.6287,16663.0
2024-04-29 12:25:00,164.47,164.48,164.31,164.36,9313.0,161.6287,161.6386,161.4715,161.5206,9313.0
2024-04-29 12:30:00,164.35,164.51,164.35,164.51,20139.0,161.5108,161.668,161.5108,161.668,20139.0
2024-04-29 12:35:00,164.5,164.53,164.48,164.5,10851.0,161.6582,161.6877,161.6386,161.6582,10851.0
2024-04-29 12:40:00,164.5,164.52,164.45,164.48,16305.0,161.6582,161.6779,161.6091,161.6386,16305.0
2024-04-29 12:45:00,164.47,164.47,164.35,164.37,16082.0,161.6287,161.6287,161.5108,161.5305,16082.0
2024-04-29 12:50:00,164.37,164.42,164.35,164.36,13528.0,161.5305,161.5796,161.5108,161.5206,13528.0
2024-04-29 12:55:00,164.36,164.42,164.34,164.34,7726.0,161.5206,161.5796,161.501,161.501,7726.0
2024-04-29 13:00:00,164.35,164.38,164.26,164.27,14500.0,161.5108,161.5403,161.4224,161.4322,14500.0
2024-04-29 13:05:00,164.27,164.32,164.2,164.32,15170.0,161.4322,161.4813,161.3634,161.4813,15170.0
2024-04-29 13:10:00,164.33,164.4,164.32,164.32,10655.0,161.4911,161.5599,161.4813,161.4813,10655.0
2024-04-29 13:15:00,164.32,164.39,164.31,164.36,14769.0,161.4813,161.5501,161.4715,161.5206,14769.0
2024-04-29 13:20:00,164.36,164.42,164.32,164.37,11976.0,161.5206,161.5796,161.4813,161.5305,11976.0
2024-04-29 13:25:00,164.37,164.38,164.33,164.38,18399.0,161.5305,161.5403,161.4911,161.5403,18399.0
2024-04-29 13:30:00,164.39,164.45,164.36,164.45,18382.0,161.5501,161.6091,161.5206,161.6091,18382.0
2024-04-29 13:35:00,164.46,164.46,164.32,164.35,7694.0,161.6189,161.6189,161.4813,161.5108,7694.0
2024-04-29 13:40:00,164.34,164.38,164.32,164.37,22034.0,161.501,161.5403,161.4813,161.5305,22034.0
2024-04-29 13:45:00,164.35,164.38,164.33,164.33,10311.0,161.5108,161.5403,161.4911,161.4911,10311.0
2024-04-29 13:50:00,164.34,164.34,164.23,164.3,15608.0,161.501,161.501,161.3929,161.4617,15608.0
2024-04-29 13:55:00,164.31,164.38,164.29,164.37,11382.0,161.4715,161.5403,161.4518,161.5305,11382.0
2024-04-29 14:00:00,164.36,164.38,164.28,164.38,16517.0,161.5206,161.5403,161.442,161.5403,16517.0
2024-04-29 14:05:00,164.37,164.38,164.34,164.36,13669.0,161.5305,161.5403,161.501,161.5206,13669.0
2024-04-29 14:10:00,164.37,164.38,164.31,164.34,17055.0,161.5305,161.5403,161.4715,161.501,17055.0
2024-04-29 14:15:00,164.34,164.36,164.28,164.33,9192.0,161.501,161.5206,161.442,161.4911,9192.0
2024-04-29 14:20:00,164.33,164.34,164.25,164.3,7593.0,161.4911,161.501,161.4125,161.4617,7593.0
2024-04-29 14:25:00,164.29,164.29,164.2,164.25,10972.0,161.4518,161.4518,161.3634,161.4125,10972.0
2024-04-29 14:30:00,164.25,164.26,163.99,163.99,22374.0,161.4125,161.4224,161.157,161.157,22374.0
2024-04-29 14:35:00,164.0,164.02,163.97,164.0,22388.0,161.1668,161.1865,161.1374,161.1668,22388.0
2024-04-29 14:40:00,164.0,164.03,163.94,163.94,21857.0,161.1668,161.1963,161.1079,161.1079,21857.0
2024-04-29 14:45:00,163.96,164.08,163.96,164.08,13565.0,161.1275,161.2455,161.1275,161.2455,13565.0
2024-04-29 14:50:00,164.07,164.09,163.99,164.06,15120.0,161.2356,161.2553,161.157,161.2258,15120.0
2024-04-29 14:55:00,164.06,164.07,164.03,164.07,15531.0,161.2258,161.2356,161.1963,161.2356,15531.0
2024-04-29 15:00:00,164.05,164.05,163.85,163.95,21528.0,161.216,161.216,161.0194,161.1177,21528.0
2024-04-29 15:05:00,163.93,163.93,163.74,163.74,32916.0,161.0981,161.0981,160.9113,160.9113,32916.0
2024-04-29 15:10:00,163.73,163.8,163.66,163.76,39087.0,160.9015,160.9703,160.8327,160.931,39087.0
2024-04-29 15:15:00,163.76,163.95,163.69,163.9,26330.0,160.931,161.1177,160.8622,161.0686,26330.0
2024-04-29 15:20:00,163.9,164.04,163.84,164.02,15032.0,161.0686,161.2062,161.0096,161.1865,15032.0
2024-04-29 15:25:00,164.02,164.09,163.99,164.05,18296.0,161.1865,161.2553,161.157,161.216,18296.0
2024-04-29 15:30:00,164.05,164.14,163.99,164.12,50000.0,161.216,161.3044,161.157,161.2848,50000.0
2024-04-29 15:35:00,164.12,164.12,163.96,164.04,47771.0,161.2848,161.2848,161.1275,161.2062,47771.0
2024-04-29 15:40:00,164.02,164.13,164.0,164.09,26430.0,161.1865,161.2946,161.1668,161.2553,26430.0
2024-04-29 15:45:00,164.09,164.17,164.03,164.13,55203.0,161.2553,161.3339,161.1963,161.2946,55203.0
2024-04-29 15:50:00,164.1,164.21,164.06,164.19,58299.0,161.2651,161.3732,161.2258,161.3536,58299.0
2024-04-29 15:55:00,164.2,164.3,164.11,164.24,149106.0,161.3634,161.4617,161.2749,161.4027,149106.0
2024-04-30 09:30:00,164.25,164.25,163.77,164.16,47342.0,161.4125,161.4125,160.9408,161.3241,47342.0
2024-04-30 09:35:00,164.25,164.3,163.91,163.97,22926.0,161.4125,161.4617,161.0784,161.1374,22926.0
2024-04-30 09:40:00,163.96,163.96,163.27,163.62,37167.0,161.1275,161.1275,160.4495,160.7934,37167.0
2024-04-30 09:45:00,163.6,164.07,163.6,163.94,31170.0,160.7738,161.2356,160.7738,161.1079,31170.0
2024-04-30 09:50:00,163.98,164.01,163.73,163.8,22708.0,161.1472,161.1767,160.9015,160.9703,22708.0
2024-04-30 09:55:00,163.81,163.96,163.52,163.57,22911.0,160.9801,161.1275,160.6951,160.7443,22911.0
2024-04-30 10:00:00,163.59,163.79,163.53,163.55,19468.0,160.7639,160.9605,160.705,160.7246,19468.0
2024-04-30 10:05:00,163.55,163.63,163.47,163.58,20313.0,160.7246,160.8032,160.646,160.7541,20313.0
2024-04-30 10:10:00,163.57,163.75,163.56,163.74,25565.0,160.7443,160.9212,160.7344,160.9113,25565.0
2024-04-30 10:15:00,163.74,163.76,163.57,163.71,19089.0,160.9113,160.931,160.7443,160.8819,19089.0
2024-04-30 10:20:00,163.7,163.81,163.67,163.69,23492.0,160.872,160.9801,160.8425,160.8622,23492.0
2024-04-30 10:25:00,163.68,163.68,163.5,163.57,29263.0,160.8524,160.8524,160.6755,160.7443,29263.0
2024-04-30 10:30:00,163.54,163.62,163.52,163.56,24930.0,160.7148,160.7934,160.6951,160.7344,24930.0
2024-04-30 10:35:00,163.57,163.61,163.53,163.54,26624.0,160.7443,160.7836,160.705,160.7148,26624.0
2024-04-30 10:40:00,163.52,163.65,163.44,163.62,28097.0,160.6951,160.8229,160.6165,160.7934,28097.0
2024-04-30 10:45:00,163.63,163.73,163.57,163.58,27579.0,160.8032,160.9015,160.7443,160.7541,27579.0
2024-04-30 10:50:00,163.57,163.68,163.51,163.66,25811.0,160.7443,160.8524,160.6853,160.8327,25811.0
2024-04-30 10:55:00,163.66,163.74,163.59,163.64,47284.0,160.8327,160.9113,160.7639,160.8131,47284.0
2024-04-30 11:00:00,163.64,163.67,163.52,163.54,19288.0,160.8131,160.8425,160.6951,160.7148,19288.0
2024-04-30 11:05:00,163.53,163.59,163.38,163.44,27842.0,160.705,160.7639,160.5576,160.6165,27842.0
2024-04-30 11:10:00,163.43,163.46,163.3,163.31,23671.0,160.6067,160.6362,160.4789,160.4888,23671.0
2024-04-30 11:15:00,163.29,163.4,163.27,163.38,23463.0,160.4691,160.5772,160.4495,160.5576,23463.0
2024-04-30 11:20:00,163.36,163.4,163.24,163.25,19422.0,160.5379,160.5772,160.42,160.4298,19422.0
2024-04-30 11:25:00,163.26,163.37,163.25,163.36,28144.0,160.4396,160.5477,160.4298,160.5379,28144.0
2024-04-30 11:30:00,163.34,163.38,163.18,163.23,22595.0,160.5183,160.5576,160.361,160.4102,22595.0
2024-04-30 11:35:00,163.23,163.26,163.07,163.13,23634.0,160.4102,160.4396,160.2529,160.3119,23634.0
2024-04-30 11:40:00,163.13,163.25,163.11,163.25,17880.0,160.3119,160.4298,160.2922,160.4298,17880.0
2024-04-30 11:45:00,163.25,163.44,163.24,163.44,23134.0,160.4298,160.6165,160.42,160.6165,23134.0
2024-04-30 11:50:00,163.44,163.47,163.39,163.4,16578.0,160.6165,160.646,160.5674,160.5772,16578.0
2024-04-30 11:55:00,163.41,163.47,163.41,163.42,10593.0,160.587,160.646,160.587,160.5969,10593.0
2024-04-30 12:00:00,163.4,163.42,163.33,163.35,18509.0,160.5772,160.5969,160.5084,160.5281,18509.0
2024-04-30 12:05:00,163.36,163.41,163.31,163.39,16757.0,160.5379,160.587,160.4888,160.5674,16757.0
2024-04-30 12:10:00,163.39,163.49,163.38,163.45,26871.0,160.5674,160.6657,160.5576,160.6263,26871.0
2024-04-30 12:15:00,163.45,163.48,163.36,163.39,18604.0,160.6263,160.6558,160.5379,160.5674,18604.0
2024-04-30 12:20:00,163.38,163.48,163.37,163.46,26409.0,160.5576,160.6558,160.5477,160.6362,26409.0
2024-04-30 12:25:00,163.46,163.49,163.43,163.43,16338.0,160.6362,160.6657,160.6067,160.6067,16338.0
2024-04-30 12:30:00,163.43,163.47,163.39,163.41,26414.0,160.6067,160.646,160.5674,160.587,26414.0
2024-04-30 12:35:00,163.42,163.5,163.32,163.36,21840.0,160.5969,160.6755,160.4986,160.5379,21840.0
2024-04-30 12:40:00,163.36,163.63,163.35,163.6,18802.0,160.5379,160.8032,160.5281,160.7738,18802.0
2024-04-30 12:45:00,163.61,163.7,163.6,163.7,10092.0,160.7836,160.872,160.7738,160.872,10092.0
2024-04-30 12:50:00,163.72,163.85,163.72,163.84,7063.0,160.8917,161.0194,160.8917,161.0096,7063.0
2024-04-30 12:55:00,163.85,163.91,163.84,163.9,8524.0,161.0194,161.0784,161.0096,161.0686,8524.0
2024-04-30 13:00:00,163.89,163.89,163.75,163.75,9791.0,161.0587,161.0587,160.9212,160.9212,9791.0
2024-04-30 13:05:00,163.76,163.83,163.71,163.83,18565.0,160.931,160.9998,160.8819,160.9998,18565.0
2024-04-30 13:10:00,163.83,163.86,163.73,163.78,9789.0,160.9998,161.0293,160.9015,160.9506,9789.0
2024-04-30 13:15:00,163.78,163.79,163.7,163.79,10684.0,160.9506,160.9605,160.872,160.9605,10684.0
2024-04-30 13:20:00,163.78,163.81,163.75,163.8,7983.0,160.9506,160.9801,160.9212,160.9703,7983.0
2024-04-30 13:25:00,163.78,163.8,163.68,163.72,10220.0,160.9506,160.9703,160.8524,160.8917,10220.0
2024-04-30 13:30:00,163.72,163.74,163.66,163.71,10314.0,160.8917,160.9113,160.8327,160.8819,10314.0
2024-04-30 13:35:00,163.71,163.8,163.68,163.78,12948.0,160.8819,160.9703,160.8524,160.9506,12948.0
2024-04-30 13:40:00,163.79,163.8,163.71,163.76,10405.0,160.9605,160.9703,160.8819,160.931,10405.0
2024-04-30 13:45:00,163.76,163.87,163.76,163.84,10415.0,160.931,161.0391,160.931,161.0096,10415.0
2024-04-30 13:50:00,163.84,163.91,163.84,163.9,13703.0,161.0096,161.0784,161.0096,161.0686,13703.0
2024-04-30 13:55:00,163.91,163.94,163.87,163.91,12544.0,161.0784,161.1079,161.0391,161.0784,12544.0
2024-04-30 14:00:00,163.93,163.98,163.89,163.98,18036.0,161.0981,161.1472,161.0587,161.1472,18036.0
2024-04-30 14:05:00,163.97,164.02,163.91,164.02,13784.0,161.1374,161.1865,161.0784,161.1865,13784.0
2024-04-30 14:10:00,164.03,164.04,163.96,163.99,12244.0,161.1963,161.2062,161.1275,161.157,12244.0
2024-04-30 14:15:00,164.02,164.03,163.93,163.93,20598.0,161.1865,161.1963,161.0981,161.0981,20598.0
2024-04-30 14:20:00,163.93,163.96,163.9,163.92,10745.0,161.0981,161.1275,161.0686,161.0882,10745.0
2024-04-30 14:25:00,163.92,163.93,163.78,163.82,10812.0,161.0882,161.0981,160.9506,160.99,10812.0
2024-04-30 14:30:00,163.82,163.86,163.75,163.86,13006.0,160.99,161.0293,160.9212,161.0293,13006.0
2024-04-30 14:35:00,163.87,163.98,163.85,163.95,13896.0,161.0391,161.1472,161.0194,161.1177,13896.0
2024-04-30 14:40:00,163.93,163.93,163.83,163.83,9128.0,161.0981,161.0981,160.9998,160.9998,9128.0
2024-04-30 14:45:00,163.84,163.88,163.68,163.68,12595.0,161.0096,161.0489,160.8524,160.8524,12595.0
2024-04-30 14:50:00,163.66,163.67,163.58,163.66,14625.0,160.8327,160.8425,160.7541,160.8327,14625.0
2024-04-30 14:55:00,163.67,163.84,163.66,163.83,16279.0,160.8425,161.0096,160.8327,160.9998,16279.0
2024-04-30 15:00:00,163.82,163.85,163.77,163.8,19191.0,160.99,161.0194,160.9408,160.9703,19191.0
2024-04-30 15:05:00,163.79,163.92,163.79,163.85,25044.0,160.9605,161.0882,160.9605,161.0194,25044.0
2024-04-30 15:10:00,163.83,163.93,163.82,163.9,20278.0,160.9998,161.0981,160.99,161.0686,20278.0
2024-04-30 15:15:00,163.89,163.91,163.79,163.88,43983.0,161.0587,161.0784,160.9605,161.0489,43983.0
2024-04-30 15:20:00,163.89,163.98,163.86,163.95,32984.0,161.0587,161.1472,161.0293,161.1177,32984.0
2024-04-30 15:25:00,163.96,163.97,163.85,163.94,22513.0,161.1275,161.1374,161.0194,161.1079,22513.0
2024-04-30 15:30:00,163.95,164.03,163.93,163.97,28237.0,161.1177,161.1963,161.0981,161.1374,28237.0
2024-04-30 15:35:00,163.98,164.01,163.93,163.99,22812.0,161.1472,161.1767,161.0981,161.157,22812.0
2024-04-30 15:40:00,163.98,164.01,163.92,163.95,30283.0,161.1472,161.1767,161.0882,161.1177,30283.0
2024-04-30 15:45:00,163.95,163.97,163.84,163.92,34494.0,161.1177,161.1374,161.0096,161.0882,34494.0
2024-04-30 15:50:00,163.93,164.11,163.73,164.07,106773.0,161.0981,161.2749,160.9015,161.2356,106773.0
2024-04-30 15:55:00,164.24,164.45,164.08,164.11,351847.0,161.4027,161.6091,161.2455,161.2749,351847.0
2024-05-01 09:30:00,164.5,165.11,164.19,165.11,59552.0,161.6582,162.2577,161.3536,162.2577,59552.0
2024-05-01 09:35:00,165.1,165.14,164.43,164.49,19506.0,162.2478,162.2872,161.5894,161.6484,19506.0
2024-05-01 09:40:00,164.47,164.53,163.98,164.21,18569.0,161.6287,161.6877,161.1472,161.3732,18569.0
2024-05-01 09:45:00,164.21,164.81,164.17,164.81,29901.0,161.3732,161.9629,161.3339,161.9629,29901.0
2024-05-01 09:50:00,164.83,164.96,164.64,164.7,19404.0,161.9825,162.1103,161.7958,161.8548,19404.0
2024-05-01 09:55:00,164.69,164.91,164.51,164.54,21844.0,161.8449,162.0611,161.668,161.6975,21844.0
2024-05-01 10:00:00,164.45,164.92,164.23,164.91,21395.0,161.6091,162.071,161.3929,162.0611,21395.0
2024-05-01 10:05:00,164.92,165.1,164.8,164.95,19801.0,162.071,162.2478,161.953,162.1004,19801.0
2024-05-01 10:10:00,164.95,165.13,164.91,164.99,30418.0,162.1004,162.2773,162.0611,162.1397,30418.0
2024-05-01 10:15:00,164.96,165.0,164.79,164.8,17010.0,162.1103,162.1496,161.9432,161.953,17010.0
2024-05-01 10:20:00,164.84,165.02,164.76,165.0,14377.0,161.9923,162.1692,161.9137,162.1496,14377.0
2024-05-01 10:25:00,165.02,165.24,165.0,165.2,15439.0,162.1692,162.3854,162.1496,162.3461,15439.0
2024-05-01 10:30:00,165.19,165.2,164.96,164.97,17736.0,162.3363,162.3461,162.1103,162.1201,17736.0
2024-05-01 10:35:00,164.99,165.08,164.94,165.06,17662.0,162.1397,162.2282,162.0906,162.2085,17662.0
2024-05-01 10:40:00,165.05,165.21,165.02,165.18,19470.0,162.1987,162.3559,162.1692,162.3265,19470.0
2024-05-01 10:45:00,165.2,165.22,165.13,165.19,12418.0,162.3461,162.3658,162.2773,162.3363,12418.0
2024-05-01 10:50:00,165.19,165.31,165.15,165.31,35970.0,162.3363,162.4542,162.297,162.4542,35970.0
2024-05-01 10:55:00,165.27,165.34,165.22,165.25,23263.0,162.4149,162.4837,162.3658,162.3953,23263.0
2024-05-01 11:00:00,165.25,165.41,165.13,165.41,18423.0,162.3953,162.5525,162.2773,162.5525,18423.0
2024-05-01 11:05:00,165.41,165.49,165.34,165.44,14370.0,162.5525,162.6311,162.4837,162.582,14370.0
2024-05-01 11:10:00,165.43,165.71,165.42,165.71,19564.0,162.5721,162.8473,162.5623,162.8473,19564.0
2024-05-01 11:15:00,165.69,165.95,165.66,165.8,39332.0,162.8277,163.0832,162.7982,162.9358,39332.0
2024-05-01 11:20:00,165.81,166.16,165.8,166.16,31875.0,162.9456,163.2895,162.9358,163.2895,31875.0
2024-05-01 11:25:00,166.14,166.17,166.0,166.06,13284.0,163.2699,163.2994,163.1323,163.1913,13284.0
2024-05-01 11:30:00,166.08,166.37,166.07,166.36,33049.0,163.2109,163.4959,163.2011,163.4861,33049.0
2024-05-01 11:35:00,166.37,166.41,166.22,166.29,36537.0,163.4959,163.5352,163.3485,163.4173,36537.0
2024-05-01 11:40:00,166.28,166.28,166.17,166.25,25239.0,163.4075,163.4075,163.2994,163.378,25239.0
2024-05-01 11:45:00,166.24,166.26,166.03,166.07,27919.0,163.3682,163.3878,163.1618,163.2011,27919.0
2024-05-01 11:50:00,166.08,166.26,166.02,166.26,33680.0,163.2109,163.3878,163.152,163.3878,33680.0
2024-05-01 11:55:00,166.24,166.45,166.23,166.43,22296.0,163.3682,163.5745,163.3583,163.5549,22296.0
2024-05-01 12:00:00,166.42,166.42,166.33,166.36,28576.0,163.545,163.545,163.4566,163.4861,28576.0
2024-05-01 12:05:00,166.36,166.5,166.18,166.2,31204.0,163.4861,163.6237,163.3092,163.3288,31204.0
2024-05-01 12:10:00,166.2,166.38,166.19,166.26,37996.0,163.3288,163.5057,163.319,163.3878,37996.0
2024-05-01 12:15:00,166.26,166.31,166.17,166.18,11675.0,163.3878,163.4369,163.2994,163.3092,11675.0
2024-05-01 12:20:00,166.19,166.23,166.12,166.12,9194.0,163.319,163.3583,163.2502,163.2502,9194.0
2024-05-01 12:25:00,166.09,166.13,166.04,166.06,7938.0,163.2207,163.2601,163.1716,163.1913,7938.0
2024-05-01 12:30:00,166.05,166.12,166.0,166.11,11441.0,163.1814,163.2502,163.1323,163.2404,11441.0
2024-05-01 12:35:00,166.08,166.08,165.92,165.96,22736.0,163.2109,163.2109,163.0537,163.093,22736.0
2024-05-01 12:40:00,165.98,166.02,165.89,165.94,37047.0,163.1126,163.152,163.0242,163.0733,37047.0
2024-05-01 12:45:00,165.94,165.99,165.9,165.93,13923.0,163.0733,163.1225,163.034,163.0635,13923.0
2024-05-01 12:50:00,165.93,165.93,165.7,165.72,14982.0,163.0635,163.0635,162.8375,162.8571,14982.0
2024-05-01 12:55:00,165.72,165.8,165.72,165.74,17943.0,162.8571,162.9358,162.8571,162.8768,17943.0
2024-05-01 13:00:00,165.73,165.75,165.63,165.75,9719.0,162.867,162.8866,162.7687,162.8866,9719.0
2024-05-01 13:05:00,165.74,165.83,165.72,165.79,22517.0,162.8768,162.9652,162.8571,162.9259,22517.0
2024-05-01 13:10:00,165.8,165.82,165.72,165.72,7506.0,162.9358,162.9554,162.8571,162.8571,7506.0
2024-05-01 13:15:00,165.72,165.75,165.67,165.73,11949.0,162.8571,162.8866,162.808,162.867,11949.0
2024-05-01 13:20:00,165.73,165.79,165.71,165.77,9604.0,162.867,162.9259,162.8473,162.9063,9604.0
2024-05-01 13:25:00,165.78,165.81,165.71,165.74,13651.0,162.9161,162.9456,162.8473,162.8768,13651.0
2024-05-01 13:30:00,165.75,165.9,165.75,165.87,13934.0,162.8866,163.034,162.8866,163.0045,13934.0
2024-05-01 13:35:00,165.87,165.87,165.71,165.71,11063.0,163.0045,163.0045,162.8473,162.8473,11063.0
2024-05-01 13:40:00,165.71,165.71,165.65,165.66,9360.0,162.8473,162.8473,162.7883,162.7982,9360.0
2024-05-01 13:45:00,165.67,165.73,165.65,165.72,8684.0,162.808,162.867,162.7883,162.8571,8684.0
2024-05-01 13:50:00,165.72,165.73,165.62,165.65,12026.0,162.8571,162.867,162.7589,162.7883,12026.0
2024-05-01 13:55:00,165.67,165.7,165.54,165.65,13410.0,162.808,162.8375,162.6802,162.7883,13410.0
2024-05-01 14:00:00,165.67,165.82,165.59,165.74,25944.0,162.808,162.9554,162.7294,162.8768,25944.0
2024-05-01 14:05:00,165.73,165.8,165.65,165.71,13585.0,162.867,162.9358,162.7883,162.8473,13585.0
2024-05-01 14:10:00,165.68,165.84,165.66,165.83,13706.0,162.8178,162.9751,162.7982,162.9652,13706.0
2024-05-01 14:15:00,165.84,165.97,165.83,165.89,14079.0,162.9751,163.1028,162.9652,163.0242,14079.0
2024-05-01 14:20:00,165.89,166.02,165.87,165.91,43958.0,163.0242,163.152,163.0045,163.0439,43958.0
2024-05-01 14:25:00,165.91,165.95,165.8,165.95,16276.0,163.0439,163.0832,162.9358,163.0832,16276.0
2024-05-01 14:30:00,165.95,166.04,165.79,165.95,25472.0,163.0832,163.1716,162.9259,163.0832,25472.0
2024-05-01 14:35:00,165.92,166.02,165.49,165.96,31844.0,163.0537,163.152,162.6311,163.093,31844.0
2024-05-01 14:40:00,165.95,166.13,165.88,165.96,53200.0,163.0832,163.2601,163.0144,163.093,53200.0
2024-05-01 14:45:00,165.98,166.26,165.91,166.24,37535.0,163.1126,163.3878,163.0439,163.3682,37535.0
2024-05-01 14:50:00,166.27,166.28,166.0,166.09,41291.0,163.3976,163.4075,163.1323,163.2207,41291.0
2024-05-01 14:55:00,166.08,166.32,166.04,166.21,50671.0,163.2109,163.4468,163.1716,163.3387,50671.0
2024-05-01 15:00:00,166.23,166.32,166.16,166.29,38873.0,163.3583,163.4468,163.2895,163.4173,38873.0
2024-05-01 15:05:00,166.28,166.36,166.15,166.28,38287.0,163.4075,163.4861,163.2797,163.4075,38287.0
2024-05-01 15:10:00,166.28,166.36,166.25,166.33,29103.0,163.4075,163.4861,163.378,163.4566,29103.0
2024-05-01 15:15:00,166.34,166.4,166.19,166.3,28780.0,163.4664,163.5254,163.319,163.4271,28780.0
2024-05-01 15:20:00,166.31,166.37,166.08,166.36,36620.0,163.4369,163.4959,163.2109,163.4861,36620.0
2024-05-01 15:25:00,166.38,166.47,166.29,166.32,42864.0,163.5057,163.5942,163.4173,163.4468,42864.0
2024-05-01 15:30:00,166.32,166.33,166.13,166.24,54872.0,163.4468,163.4566,163.2601,163.3682,54872.0
2024-05-01 15:35:00,166.26,166.27,165.9,165.93,46525.0,163.3878,163.3976,163.034,163.0635,46525.0
2024-05-01 15:40:00,165.94,166.04,165.8,166.04,75274.0,163.0733,163.1716,162.9358,163.1716,75274.0
2024-05-01 15:45:00,166.03,166.12,165.94,166.02,83050.0,163.1618,163.2502,163.0733,163.152,83050.0
2024-05-01 15:50:00,166.03,166.03,165.43,165.54,180885.0,163.1618,163.1618,162.5721,162.6802,180885.0
2024-05-01 15:55:00,165.54,165.62,165.31,165.48,423570.0,162.6802,162.7589,162.4542,162.6213,423570.0
2024-05-02 09:30:00,165.75,166.31,165.15,165.15,62619.0,162.8866,163.4369,162.297,162.297,62619.0
2024-05-02 09:35:00,165.15,165.24,164.82,164.94,20113.0,162.297,162.3854,161.9727,162.0906,20113.0
2024-05-02 09:40:00,164.97,165.35,164.79,165.35,26463.0,162.1201,162.4935,161.9432,162.4935,26463.0
2024-05-02 09:45:00,165.34,165.34,164.88,165.03,42948.0,162.4837,162.4837,162.0316,162.1791,42948.0
2024-05-02 09:50:00,165.02,165.07,164.88,165.05,40230.0,162.1692,162.2184,162.0316,162.1987,40230.0
2024-05-02 09:55:00,165.08,165.27,165.08,165.27,41019.0,162.2282,162.4149,162.2282,162.4149,41019.0
2024-05-02 10:00:00,165.31,165.51,165.24,165.45,24667.0,162.4542,162.6508,162.3854,162.5918,24667.0
2024-05-02 10:05:00,165.45,165.46,165.32,165.32,18147.0,162.5918,162.6016,162.464,162.464,18147.0
2024-05-02 10:10:00,165.32,165.46,165.29,165.31,8500.0,162.464,162.6016,162.4346,162.4542,8500.0
2024-05-02 10:15:00,165.32,165.38,165.18,165.24,10448.0,162.464,162.523,162.3265,162.3854,10448.0
2024-05-02 10:20:00,165.23,165.34,165.1,165.34,32245.0,162.3756,162.4837,162.2478,162.4837,32245.0
2024-05-02 10:25:00,165.34,165.4,165.21,165.26,17447.0,162.4837,162.5427,162.3559,162.4051,17447.0
2024-05-02 10:30:00,165.29,165.3,165.17,165.21,10352.0,162.4346,162.4444,162.3166,162.3559,10352.0
2024-05-02 10:35:00,165.23,165.26,165.14,165.2,10047.0,162.3756,162.4051,162.2872,162.3461,10047.0
2024-05-02 10:40:00,165.2,165.2,164.97,165.03,17964.0,162.3461,162.3461,162.1201,162.1791,17964.0
2024-05-02 10:45:00,165.02,165.21,164.98,165.2,12118.0,162.1692,162.3559,162.1299,162.3461,12118.0
2024-05-02 10:50:00,165.2,165.27,165.14,165.14,11955.0,162.3461,162.4149,162.2872,162.2872,11955.0
2024-05-02 10:55:00,165.13,165.34,165.13,165.25,8591.0,162.2773,162.4837,162.2773,162.3953,8591.0
2024-05-02 11:00:00,165.22,165.22,165.01,165.16,38211.0,162.3658,162.3658,162.1594,162.3068,38211.0
2024-05-02 11:05:00,165.16,165.16,164.98,165.05,12668.0,162.3068,162.3068,162.1299,162.1987,12668.0
2024-05-02 11:10:00,165.06,165.09,164.92,164.92,12418.0,162.2085,162.238,162.071,162.071,12418.0
2024-05-02 11:15:00,164.92,164.94,164.84,164.87,19435.0,162.071,162.0906,161.9923,162.0218,19435.0
2024-05-02 11:20:00,164.85,164.86,164.69,164.77,25770.0,162.0022,162.012,161.8449,161.9235,25770.0
2024-05-02 11:25:00,164.77,164.86,164.61,164.83,18229.0,161.9235,162.012,161.7663,161.9825,18229.0
2024-05-02 11:30:00,164.82,164.82,164.63,164.68,9128.0,161.9727,161.9727,161.786,161.8351,9128.0
2024-05-02 11:35:00,164.67,164.68,164.58,164.68,9184.0,161.8253,161.8351,161.7368,161.8351,9184.0
2024-05-02 11:40:00,164.7,164.79,164.55,164.6,18949.0,161.8548,161.9432,161.7073,161.7565,18949.0
2024-05-02 11:45:00,164.6,164.64,164.54,164.58,15109.0,161.7565,161.7958,161.6975,161.7368,15109.0
2024-05-02 11:50:00,164.56,164.67,164.52,164.67,24759.0,161.7172,161.8253,161.6779,161.8253,24759.0
2024-05-02 11:55:00,164.67,164.73,164.63,164.66,20729.0,161.8253,161.8842,161.786,161.8154,20729.0
2024-05-02 12:00:00,164.68,164.85,164.68,164.78,9068.0,161.8351,162.0022,161.8351,161.9334,9068.0
2024-05-02 12:05:00,164.8,164.89,164.8,164.85,6032.0,161.953,162.0415,161.953,162.0022,6032.0
2024-05-02 12:10:00,164.87,164.91,164.85,164.86,5879.0,162.0218,162.0611,162.0022,162.012,5879.0
2024-05-02 12:15:00,164.89,164.99,164.88,164.96,8119.0,162.0415,162.1397,162.0316,162.1103,8119.0
2024-05-02 12:20:00,164.96,165.07,164.92,165.06,19939.0,162.1103,162.2184,162.071,162.2085,19939.0
2024-05-02 12:25:00,165.06,165.08,165.03,165.06,5298.0,162.2085,162.2282,162.1791,162.2085,5298.0
2024-05-02 12:30:00,165.07,165.07,164.91,164.92,8266.0,162.2184,162.2184,162.0611,162.071,8266.0
2024-05-02 12:35:00,164.92,165.04,164.87,165.0,7898.0,162.071,162.1889,162.0218,162.1496,7898.0
2024-05-02 12:40:00,165.01,165.2,165.01,165.17,9726.0,162.1594,162.3461,162.1594,162.3166,9726.0
2024-05-02 12:45:00,165.17,165.18,165.06,165.08,9104.0,162.3166,162.3265,162.2085,162.2282,9104.0
2024-05-02 12:50:00,165.07,165.09,165.01,165.06,7475.0,162.2184,162.238,162.1594,162.2085,7475.0
2024-05-02 12:55:00,165.06,165.06,164.91,164.96,5962.0,162.2085,162.2085,162.0611,162.1103,5962.0
2024-05-02 13:00:00,164.96,165.01,164.94,164.95,5000.0,162.1103,162.1594,162.0906,162.1004,5000.0
2024-05-02 13:05:00,164.97,165.06,164.95,165.06,7678.0,162.1201,162.2085,162.1004,162.2085,7678.0
2024-05-02 13:10:00,165.06,165.07,164.94,164.96,10109.0,162.2085,162.2184,162.0906,162.1103,10109.0
2024-05-02 13:15:00,164.97,164.99,164.93,164.97,6370.0,162.1201,162.1397,162.0808,162.1201,6370.0
2024-05-02 13:20:00,164.99,165.08,164.98,165.0,10574.0,162.1397,162.2282,162.1299,162.1496,10574.0
2024-05-02 13:25:00,164.96,165.22,164.9,165.18,39176.0,162.1103,162.3658,162.0513,162.3265,39176.0
2024-05-02 13:30:00,165.19,165.2,165.1,165.16,9567.0,162.3363,162.3461,162.2478,162.3068,9567.0
2024-05-02 13:35:00,165.16,165.16,165.0,165.02,30084.0,162.3068,162.3068,162.1496,162.1692,30084.0
2024-05-02 13:40:00,165.04,165.16,165.0,165.13,14301.0,162.1889,162.3068,162.1496,162.2773,14301.0
2024-05-02 13:45:00,165.14,165.16,165.08,165.1,7323.0,162.2872,162.3068,162.2282,162.2478,7323.0
2024-05-02 13:50:00,165.11,165.16,165.09,165.09,10179.0,162.2577,162.3068,162.238,162.238,10179.0
2024-05-02 13:55:00,165.1,165.16,165.1,165.14,9427.0,162.2478,162.3068,162.2478,162.2872,9427.0
2024-05-02 14:00:00,165.14,165.15,165.07,165.12,8434.0,162.2872,162.297,162.2184,162.2675,8434.0
2024-05-02 14:05:00,165.15,165.32,165.14,165.31,8782.0,162.297,162.464,162.2872,162.4542,8782.0
2024-05-02 14:10:00,165.3,165.3,165.22,165.25,16166.0,162.4444,162.4444,162.3658,162.3953,16166.0
2024-05-02 14:15:00,165.26,165.32,165.22,165.25,20271.0,162.4051,162.464,162.3658,162.3953,20271.0
2024-05-02 14:20:00,165.22,165.24,165.19,165.23,6276.0,162.3658,162.3854,162.3363,162.3756,6276.0
2024-05-02 14:25:00,165.22,165.23,165.17,165.2,6236.0,162.3658,162.3756,162.3166,162.3461,6236.0
2024-05-02 14:30:00,165.2,165.2,165.07,165.08,11493.0,162.3461,162.3461,162.2184,162.2282,11493.0
2024-05-02 14:35:00,165.09,165.09,165.06,165.08,2980.0,162.238,162.238,162.2085,162.2282,2980.0
2024-05-02 14:40:00,165.09,165.12,165.06,165.08,7357.0,162.238,162.2675,162.2085,162.2282,7357.0
2024-05-02 14:45:00,165.08,165.18,165.08,165.1,10256.0,162.2282,162.3265,162.2282,162.2478,10256.0
2024-05-02 14:50:00,165.11,165.18,165.11,165.11,8407.0,162.2577,162.3265,162.2577,162.2577,8407.0
2024-05-02 14:55:00,165.11,165.19,165.09,165.15,15908.0,162.2577,162.3363,162.238,162.297,15908.0
2024-05-02 15:00:00,165.15,165.17,165.01,165.02,8342.0,162.297,162.3166,162.1594,162.1692,8342.0
2024-05-02 15:05:00,165.04,165.27,165.04,165.26,14944.0,162.1889,162.4149,162.1889,162.4051,14944.0
2024-05-02 15:10:00,165.27,165.33,165.14,165.14,15921.0,162.4149,162.4739,162.2872,162.2872,15921.0
2024-05-02 15:15:00,165.14,165.25,165.14,165.22,15643.0,162.2872,162.3953,162.2872,162.3658,15643.0
2024-05-02 15:20:00,165.22,165.25,165.09,165.1,16149.0,162.3658,162.3953,162.238,162.2478,16149.0
2024-05-02 15:25:00,165.1,165.1,165.01,165.02,16201.0,162.2478,162.2478,162.1594,162.1692,16201.0
2024-05-02 15:30:00,165.02,165.06,164.99,165.0,26296.0,162.1692,162.2085,162.1397,162.1496,26296.0
2024-05-02 15:35:00,165.02,165.11,164.92,165.04,25209.0,162.1692,162.2577,162.071,162.1889,25209.0
2024-05-02 15:40:00,165.04,165.08,164.95,165.03,28008.0,162.1889,162.2282,162.1004,162.1791,28008.0
2024-05-02 15:45:00,165.02,165.06,164.9,164.95,45411.0,162.1692,162.2085,162.0513,162.1004,45411.0
2024-05-02 15:50:00,164.95,164.97,164.8,164.82,80241.0,162.1004,162.1201,161.953,161.9727,80241.0
2024-05-02 15:55:00,164.83,164.94,164.75,164.91,205836.0,161.9825,162.0906,161.9039,162.0611,205836.0
2024-05-03 09:30:00,164.91,165.14,164.57,164.91,48789.0,162.0611,162.2872,161.727,162.0611,48789.0
2024-05-03 09:35:00,164.9,165.04,164.51,164.56,20882.0,162.0513,162.1889,161.668,161.7172,20882.0
2024-05-03 09:40:00,164.62,164.76,164.19,164.22,34272.0,161.7761,161.9137,161.3536,161.383,34272.0
2024-05-03 09:45:00,164.29,164.39,163.8,163.93,59366.0,161.4518,161.5501,160.9703,161.0981,59366.0
2024-05-03 09:50:00,163.9,163.94,163.56,163.78,34902.0,161.0686,161.1079,160.7344,160.9506,34902.0
2024-05-03 09:55:00,163.78,164.4,163.78,164.24,137299.0,160.9506,161.5599,160.9506,161.4027,137299.0
2024-05-03 10:00:00,164.25,164.51,163.93,163.93,62166.0,161.4125,161.668,161.0981,161.0981,62166.0
2024-05-03 10:05:00,163.93,164.04,163.92,163.97,28306.0,161.0981,161.2062,161.0882,161.1374,28306.0
2024-05-03 10:10:00,163.97,164.04,163.87,164.0,22694.0,161.1374,161.2062,161.0391,161.1668,22694.0
2024-05-03 10:15:00,164.05,164.16,164.0,164.08,32102.0,161.216,161.3241,161.1668,161.2455,32102.0
2024-05-03 10:20:00,164.14,164.22,164.05,164.18,21611.0,161.3044,161.383,161.216,161.3437,21611.0
2024-05-03 10:25:00,164.16,164.36,164.15,164.24,38097.0,161.3241,161.5206,161.3143,161.4027,38097.0
2024-05-03 10:30:00,164.26,164.29,164.11,164.14,29644.0,161.4224,161.4518,161.2749,161.3044,29644.0
2024-05-03 10:35:00,164.16,164.24,164.07,164.1,24221.0,161.3241,161.4027,161.2356,161.2651,24221.0
2024-05-03 10:40:00,164.07,164.22,163.98,164.18,32524.0,161.2356,161.383,161.1472,161.3437,32524.0
2024-05-03 10:45:00,164.18,164.39,164.16,164.3,23519.0,161.3437,161.5501,161.3241,161.4617,23519.0
2024-05-03 10:50:00,164.32,164.34,163.98,164.0,15420.0,161.4813,161.501,161.1472,161.1668,15420.0
2024-05-03 10:55:00,164.04,164.12,163.98,164.06,21730.0,161.2062,161.2848,161.1472,161.2258,21730.0
2024-05-03 11:00:00,164.01,164.26,163.99,164.24,19283.0,161.1767,161.4224,161.157,161.4027,19283.0
2024-05-03 11:05:00,164.24,164.35,164.05,164.14,22008.0,161.4027,161.5108,161.216,161.3044,22008.0
2024-05-03 11:10:00,164.14,164.21,164.08,164.19,15404.0,161.3044,161.3732,161.2455,161.3536,15404.0
2024-05-03 11:15:00,164.2,164.29,164.18,164.23,26274.0,161.3634,161.4518,161.3437,161.3929,26274.0
2024-05-03 11:20:00,164.22,164.31,164.14,164.29,18356.0,161.383,161.4715,161.3044,161.4518,18356.0
2024-05-03 11:25:00,164.28,164.31,164.16,164.28,14745.0,161.442,161.4715,161.3241,161.442,14745.0
2024-05-03 11:30:00,164.29,164.67,164.28,164.5,13075.0,161.4518,161.8253,161.442,161.6582,13075.0
2024-05-03 11:35:00,164.5,164.66,164.5,164.58,16569.0,161.6582,161.8154,161.6582,161.7368,16569.0
2024-05-03 11:40:00,164.6,164.9,164.6,164.71,22064.0,161.7565,162.0513,161.7565,161.8646,22064.0
2024-05-03 11:45:00,164.74,164.85,164.74,164.84,24758.0,161.8941,162.0022,161.8941,161.9923,24758.0
2024-05-03 11:50:00,164.83,164.86,164.76,164.79,15594.0,161.9825,162.012,161.9137,161.9432,15594.0
2024-05-03 11:55:00,164.8,164.85,164.65,164.65,11579.0,161.953,162.0022,161.8056,161.8056,11579.0
2024-05-03 12:00:00,164.68,164.68,164.52,164.58,24968.0,161.8351,161.8351,161.6779,161.7368,24968.0
2024-05-03 12:05:00,164.6,164.7,164.55,164.7,15013.0,161.7565,161.8548,161.7073,161.8548,15013.0
2024-05-03 12:10:00,164.72,164.8,164.68,164.8,8958.0,161.8744,161.953,161.8351,161.953,8958.0
2024-05-03 12:15:00,164.81,164.95,164.81,164.95,12050.0,161.9629,162.1004,161.9629,162.1004,12050.0
2024-05-03 12:20:00,164.95,165.01,164.92,164.93,14964.0,162.1004,162.1594,162.071,162.0808,14964.0
2024-05-03 12:25:00,164.93,164.95,164.89,164.93,6312.0,162.0808,162.1004,162.0415,162.0808,6312.0
2024-05-03 12:30:00,164.94,164.97,164.89,164.94,12349.0,162.0906,162.1201,162.0415,162.0906,12349.0
2024-05-03 12:35:00,164.93,164.93,164.76,164.86,9860.0,162.0808,162.0808,161.9137,162.012,9860.0
2024-05-03 12:40:00,164.88,164.91,164.82,164.84,14147.0,162.0316,162.0611,161.9727,161.9923,14147.0
2024-05-03 12:45:00,164.84,164.9,164.84,164.89,16528.0,161.9923,162.0513,161.9923,162.0415,16528.0
2024-05-03 12:50:00,164.89,165.18,164.89,165.16,24018.0,162.0415,162.3265,162.0415,162.3068,24018.0
2024-05-03 12:55:00,165.16,165.16,165.01,165.01,20867.0,162.3068,162.3068,162.1594,162.1594,20867.0
2024-05-03 13:00:00,165.03,165.2,165.0,165.15,56867.0,162.1791,162.3461,162.1496,162.297,56867.0
2024-05-03 13:05:00,165.16,165.16,165.01,165.13,26286.0,162.3068,162.3068,162.1594,162.2773,26286.0
2024-05-03 13:10:00,165.14,165.23,165.12,165.14,21123.0,162.2872,162.3756,162.2675,162.2872,21123.0
2024-05-03 13:15:00,165.14,165.24,165.08,165.12,30899.0,162.2872,162.3854,162.2282,162.2675,30899.0
2024-05-03 13:20:00,165.1,165.17,165.07,165.14,14433.0,162.2478,162.3166,162.2184,162.2872,14433.0
2024-05-03 13:25:00,165.14,165.21,165.1,165.15,11561.0,162.2872,162.3559,162.2478,162.297,11561.0
2024-05-03 13:30:00,165.15,165.2,165.06,165.14,15033.0,162.297,162.3461,162.2085,162.2872,15033.0
2024-05-03 13:35:00,165.14,165.22,165.13,165.17,12514.0,162.2872,162.3658,162.2773,162.3166,12514.0
2024-05-03 13:40:00,165.18,165.23,165.16,165.17,14980.0,162.3265,162.3756,162.3068,162.3166,14980.0
2024-05-03 13:45:00,165.16,165.22,165.13,165.21,27139.0,162.3068,162.3658,162.2773,162.3559,27139.0
2024-05-03 13:50:00,165.22,165.23,165.04,165.07,11999.0,162.3658,162.3756,162.1889,162.2184,11999.0
2024-05-03 13:55:00,165.08,165.18,165.02,165.15,25911.0,162.2282,162.3265,162.1692,162.297,25911.0
2024-05-03 14:00:00,165.13,165.14,165.01,165.02,16317.0,162.2773,162.2872,162.1594,162.1692,16317.0
2024-05-03 14:05:00,165.05,165.07,164.95,165.0,11403.0,162.1987,162.2184,162.1004,162.1496,11403.0
2024-05-03 14:10:00,165.01,165.02,164.9,164.99,21235.0,162.1594,162.1692,162.0513,162.1397,21235.0
2024-05-03 14:15:00,165.0,165.01,164.93,164.97,15415.0,162.1496,162.1594,162.0808,162.1201,15415.0
2024-05-03 14:20:00,164.99,164.99,164.9,164.92,14013.0,162.1397,162.1397,162.0513,162.071,14013.0
2024-05-03 14:25:00,164.92,164.95,164.85,164.86,8858.0,162.071,162.1004,162.0022,162.012,8858.0
2024-05-03 14:30:00,164.85,164.86,164.79,164.79,11188.0,162.0022,162.012,161.9432,161.9432,11188.0
2024-05-03 14:35:00,164.8,164.83,164.78,164.79,21192.0,161.953,161.9825,161.9334,161.9432,21192.0
2024-05-03 14:40:00,164.8,164.84,164.78,164.78,17827.0,161.953,161.9923,161.9334,161.9334,17827.0
2024-05-03 14:45:00,164.77,164.9,164.76,164.85,32253.0,161.9235,162.0513,161.9137,162.0022,32253.0
2024-05-03 14:50:00,164.84,164.9,164.8,164.86,16836.0,161.9923,162.0513,161.953,162.012,16836.0
2024-05-03 14:55:00,164.86,164.9,164.83,164.85,25137.0,162.012,162.0513,161.9825,162.0022,25137.0
2024-05-03 15:00:00,164.85,164.89,164.78,164.85,28014.0,162.0022,162.0415,161.9334,162.0022,28014.0
2024-05-03 15:05:00,164.84,164.88,164.77,164.81,32735.0,161.9923,162.0316,161.9235,161.9629,32735.0
2024-05-03 15:10:00,164.8,164.89,164.8,164.88,20496.0,161.953,162.0415,161.953,162.0316,20496.0
2024-05-03 15:15:00,164.89,164.97,164.87,164.88,31416.0,162.0415,162.1201,162.0218,162.0316,31416.0
2024-05-03 15:20:00,164.89,164.9,164.86,164.9,20574.0,162.0415,162.0513,162.012,162.0513,20574.0
2024-05-03 15:25:00,164.88,164.91,164.8,164.81,33027.0,162.0316,162.0611,161.953,161.9629,33027.0
2024-05-03 15:30:00,164.81,164.88,164.79,164.82,40411.0,161.9629,162.0316,161.9432,161.9727,40411.0
2024-05-03 15:35:00,164.84,164.91,164.82,164.85,49177.0,161.9923,162.0611,161.9727,162.0022,49177.0
2024-05-03 15:40:00,164.84,164.89,164.76,164.79,40200.0,161.9923,162.0415,161.9137,161.9432,40200.0
2024-05-03 15:45:00,164.77,164.79,164.68,164.68,49565.0,161.9235,161.9432,161.8351,161.8351,49565.0
2024-05-03 15:50:00,164.67,164.97,164.65,164.76,108558.0,161.8253,162.1201,161.8056,161.9137,108558.0
2024-05-03 15:55:00,164.75,164.75,164.47,164.62,271514.0,161.9039,161.9039,161.6287,161.7761,271514.0
2024-05-06 09:30:00,164.19,164.51,163.63,164.42,133465.0,161.3536,161.668,160.8032,161.5796,133465.0
2024-05-06 09:35:00,164.52,164.83,164.35,164.83,28151.0,161.6779,161.9825,161.5108,161.9825,28151.0
2024-05-06 09:40:00,164.83,164.85,164.06,164.06,34634.0,161.9825,162.0022,161.2258,161.2258,34634.0
2024-05-06 09:45:00,164.05,164.13,163.69,163.72,24239.0,161.216,161.2946,160.8622,160.8917,24239.0
2024-05-06 09:50:00,163.73,164.09,163.72,164.09,33869.0,160.9015,161.2553,160.8917,161.2553,33869.0
2024-05-06 09:55:00,164.07,164.07,163.25,163.42,40261.0,161.2356,161.2356,160.4298,160.5969,40261.0
2024-05-06 10:00:00,163.38,163.47,163.05,163.17,78144.0,160.5576,160.646,160.2333,160.3512,78144.0
2024-05-06 10:05:00,163.17,163.23,162.65,162.65,82914.0,160.3512,160.4102,159.8402,159.8402,82914.0
2024-05-06 10:10:00,162.65,162.99,162.59,162.7,85362.0,159.8402,160.1743,159.7812,159.8893,85362.0
2024-05-06 10:15:00,162.69,162.7,162.44,162.5,81865.0,159.8795,159.8893,159.6338,159.6928,81865.0
2024-05-06 10:20:00,162.49,162.74,162.45,162.7,73622.0,159.6829,159.9286,159.6436,159.8893,73622.0
2024-05-06 10:25:00,162.71,162.82,162.57,162.59,49345.0,159.8991,160.0072,159.7616,159.7812,49345.0
2024-05-06 10:30:00,162.59,162.64,162.41,162.51,38705.0,159.7812,159.8303,159.6043,159.7026,38705.0
2024-05-06 10:35:00,162.5,162.66,162.34,162.55,72791.0,159.6928,159.85,159.5355,159.7419,72791.0
2024-05-06 10:40:00,162.56,162.6,162.39,162.59,45455.0,159.7517,159.791,159.5847,159.7812,45455.0
2024-05-06 10:45:00,162.59,162.62,162.44,162.5,61555.0,159.7812,159.8107,159.6338,159.6928,61555.0
2024-05-06 10:50:00,162.49,163.1,162.41,162.84,111831.0,159.6829,160.2824,159.6043,160.0269,111831.0
2024-05-06 10:55:00,162.85,162.85,162.57,162.67,91629.0,160.0367,160.0367,159.7616,159.8598,91629.0
2024-05-06 11:00:00,162.68,162.69,162.54,162.58,48402.0,159.8697,159.8795,159.7321,159.7714,48402.0
2024-05-06 11:05:00,162.56,162.67,162.5,162.58,50361.0,159.7517,159.8598,159.6928,159.7714,50361.0
2024-05-06 11:10:00,162.57,162.71,162.52,162.71,38685.0,159.7616,159.8991,159.7124,159.8991,38685.0
2024-05-06 11:15:00,162.72,162.87,162.69,162.77,25134.0,159.909,160.0564,159.8795,159.9581,25134.0
2024-05-06 11:20:00,162.77,162.79,162.64,162.71,38466.0,159.9581,159.9778,159.8303,159.8991,38466.0
2024-05-06 11:25:00,162.68,162.7,162.53,162.55,31257.0,159.8697,159.8893,159.7222,159.7419,31257.0
2024-05-06 11:30:00,162.53,162.6,162.48,162.49,29964.0,159.7222,159.791,159.6731,159.6829,29964.0
2024-05-06 11:35:00,162.5,162.53,162.42,162.42,25315.0,159.6928,159.7222,159.6141,159.6141,25315.0
2024-05-06 11:40:00,162.45,162.47,162.24,162.44,24759.0,159.6436,159.6633,159.4373,159.6338,24759.0
2024-05-06 11:45:00,162.42,162.45,162.17,162.17,42925.0,159.6141,159.6436,159.3685,159.3685,42925.0
2024-05-06 11:50:00,162.17,162.2,162.01,162.09,35643.0,159.3685,159.3979,159.2112,159.2898,35643.0
2024-05-06 11:55:00,162.1,162.16,161.96,161.97,28673.0,159.2997,159.3586,159.1621,159.1719,28673.0
2024-05-06 12:00:00,161.97,162.22,161.96,162.21,42342.0,159.1719,159.4176,159.1621,159.4078,42342.0
2024-05-06 12:05:00,162.23,162.24,162.05,162.2,41501.0,159.4274,159.4373,159.2505,159.3979,41501.0
2024-05-06 12:10:00,162.21,162.29,162.13,162.15,20775.0,159.4078,159.4864,159.3292,159.3488,20775.0
2024-05-06 12:15:00,162.14,162.24,162.04,162.04,26729.0,159.339,159.4373,159.2407,159.2407,26729.0
2024-05-06 12:20:00,161.99,162.1,161.98,162.01,19850.0,159.1916,159.2997,159.1817,159.2112,19850.0
2024-05-06 12:25:00,162.02,162.15,161.98,162.14,26761.0,159.2211,159.3488,159.1817,159.339,26761.0
2024-05-06 12:30:00,162.14,162.14,161.98,162.12,53680.0,159.339,159.339,159.1817,159.3193,53680.0
2024-05-06 12:35:00,162.12,162.27,162.12,162.21,46465.0,159.3193,159.4667,159.3193,159.4078,46465.0
2024-05-06 12:40:00,162.21,162.32,162.16,162.26,42652.0,159.4078,159.5159,159.3586,159.4569,42652.0
2024-05-06 12:45:00,162.27,162.38,162.23,162.31,16881.0,159.4667,159.5748,159.4274,159.506,16881.0
2024-05-06 12:50:00,162.31,162.35,162.21,162.25,33658.0,159.506,159.5454,159.4078,159.4471,33658.0
2024-05-06 12:55:00,162.24,162.27,162.14,162.16,35729.0,159.4373,159.4667,159.339,159.3586,35729.0
2024-05-06 13:00:00,162.18,162.42,162.15,162.4,26167.0,159.3783,159.6141,159.3488,159.5945,26167.0
2024-05-06 13:05:00,162.41,162.41,162.22,162.23,20820.0,159.6043,159.6043,159.4176,159.4274,20820.0
2024-05-06 13:10:00,162.23,162.28,162.11,162.18,26026.0,159.4274,159.4766,159.3095,159.3783,26026.0
2024-05-06 13:15:00,162.17,162.21,162.09,162.11,19795.0,159.3685,159.4078,159.2898,159.3095,19795.0
2024-05-06 13:20:00,162.12,162.15,161.98,161.99,37769.0,159.3193,159.3488,159.1817,159.1916,37769.0
2024-05-06 13:25:00,161.99,162.08,161.92,161.94,34338.0,159.1916,159.28,159.1228,159.1424,34338.0
2024-05-06 13:30:00,161.94,162.18,161.82,162.16,44439.0,159.1424,159.3783,159.0245,159.3586,44439.0
2024-05-06 13:35:00,162.17,162.21,162.03,162.19,39051.0,159.3685,159.4078,159.2309,159.3881,39051.0
2024-05-06 13:40:00,162.19,162.21,162.05,162.16,24119.0,159.3881,159.4078,159.2505,159.3586,24119.0
2024-05-06 13:45:00,162.2,162.22,162.08,162.1,15659.0,159.3979,159.4176,159.28,159.2997,15659.0
2024-05-06 13:50:00,162.08,162.19,162.08,162.16,17675.0,159.28,159.3881,159.28,159.3586,17675.0
2024-05-06 13:55:00,162.17,162.19,162.12,162.14,16746.0,159.3685,159.3881,159.3193,159.339,16746.0
2024-05-06 14:00:00,162.15,162.32,162.14,162.24,24438.0,159.3488,159.5159,159.339,159.4373,24438.0
2024-05-06 14:05:00,162.24,162.29,162.1,162.12,20737.0,159.4373,159.4864,159.2997,159.3193,20737.0
2024-05-06 14:10:00,162.12,162.16,161.99,162.0,29847.0,159.3193,159.3586,159.1916,159.2014,29847.0
2024-05-06 14:15:00,162.0,162.16,162.0,162.16,29010.0,159.2014,159.3586,159.2014,159.3586,29010.0
2024-05-06 14:20:00,162.17,162.24,162.11,162.24,22984.0,159.3685,159.4373,159.3095,159.4373,22984.0
2024-05-06 14:25:00,162.24,162.32,162.21,162.32,40741.0,159.4373,159.5159,159.4078,159.5159,40741.0
2024-05-06 14:30:00,162.32,162.36,162.23,162.26,34841.0,159.5159,159.5552,159.4274,159.4569,34841.0
2024-05-06 14:35:00,162.27,162.29,162.04,162.05,75859.0,159.4667,159.4864,159.2407,159.2505,75859.0
2024-05-06 14:40:00,162.04,162.04,161.96,162.0,54396.0,159.2407,159.2407,159.1621,159.2014,54396.0
2024-05-06 14:45:00,162.02,162.04,161.88,161.92,32480.0,159.2211,159.2407,159.0835,159.1228,32480.0
2024-05-06 14:50:00,161.92,161.99,161.85,161.88,25184.0,159.1228,159.1916,159.054,159.0835,25184.0
2024-05-06 14:55:00,161.87,161.93,161.84,161.88,35948.0,159.0736,159.1326,159.0442,159.0835,35948.0
2024-05-06 15:00:00,161.87,162.05,161.86,161.93,44735.0,159.0736,159.2505,159.0638,159.1326,44735.0
2024-05-06 15:05:00,161.93,162.03,161.88,161.88,74959.0,159.1326,159.2309,159.0835,159.0835,74959.0
2024-05-06 15:10:00,161.88,162.01,161.84,161.97,59639.0,159.0835,159.2112,159.0442,159.1719,59639.0
2024-05-06 15:15:00,161.96,162.08,161.94,162.05,34830.0,159.1621,159.28,159.1424,159.2505,34830.0
2024-05-06 15:20:00,162.04,162.18,162.04,162.1,40016.0,159.2407,159.3783,159.2407,159.2997,40016.0
2024-05-06 15:25:00,162.08,162.09,161.94,161.99,48476.0,159.28,159.2898,159.1424,159.1916,48476.0
2024-05-06 15:30:00,161.98,162.0,161.86,161.99,73696.0,159.1817,159.2014,159.0638,159.1916,73696.0
2024-05-06 15:35:00,161.99,162.03,161.82,161.83,64978.0,159.1916,159.2309,159.0245,159.0343,64978.0
2024-05-06 15:40:00,161.84,162.23,161.81,162.14,60890.0,159.0442,159.4274,159.0147,159.339,60890.0
2024-05-06 15:45:00,162.14,162.55,162.14,162.47,164008.0,159.339,159.7419,159.339,159.6633,164008.0
2024-05-06 15:50:00,162.47,162.49,162.21,162.31,154440.0,159.6633,159.6829,159.4078,159.506,154440.0
2024-05-06 15:55:00,162.32,162.44,162.17,162.38,294815.0,159.5159,159.6338,159.3685,159.5748,294815.0
2024-05-07 09:30:00,162.88,162.88,162.19,162.33,63578.0,160.0662,160.0662,159.3881,159.5257,63578.0
2024-05-07 09:35:00,162.41,162.77,162.35,162.76,16505.0,159.6043,159.9581,159.5454,159.9483,16505.0
2024-05-07 09:40:00,162.79,162.79,162.36,162.39,47869.0,159.9778,159.9778,159.5552,159.5847,47869.0
2024-05-07 09:45:00,162.4,162.47,162.27,162.36,38510.0,159.5945,159.6633,159.4667,159.5552,38510.0
2024-05-07 09:50:00,162.34,162.79,162.3,162.69,31319.0,159.5355,159.9778,159.4962,159.8795,31319.0
2024-05-07 09:55:00,162.69,162.81,162.48,162.58,53085.0,159.8795,159.9974,159.6731,159.7714,53085.0
2024-05-07 10:00:00,162.59,162.6,162.25,162.45,22657.0,159.7812,159.791,159.4471,159.6436,22657.0
2024-05-07 10:05:00,162.46,162.46,162.23,162.33,18519.0,159.6535,159.6535,159.4274,159.5257,18519.0
2024-05-07 10:10:00,162.34,162.36,162.15,162.21,42635.0,159.5355,159.5552,159.3488,159.4078,42635.0
2024-05-07 10:15:00,162.2,162.38,162.09,162.29,50765.0,159.3979,159.5748,159.2898,159.4864,50765.0
2024-05-07 10:20:00,162.29,162.43,162.05,162.05,33706.0,159.4864,159.624,159.2505,159.2505,33706.0
2024-05-07 10:25:00,162.05,162.08,161.86,162.01,37760.0,159.2505,159.28,159.0638,159.2112,37760.0
2024-05-07 10:30:00,161.98,162.04,161.78,161.9,22164.0,159.1817,159.2407,158.9852,159.1031,22164.0
2024-05-07 10:35:00,161.88,162.08,161.84,162.08,16777.0,159.0835,159.28,159.0442,159.28,16777.0
2024-05-07 10:40:00,162.09,162.11,161.82,161.84,15939.0,159.2898,159.3095,159.0245,159.0442,15939.0
2024-05-07 10:45:00,161.84,161.86,161.69,161.75,29288.0,159.0442,159.0638,158.8968,158.9557,29288.0
2024-05-07 10:50:00,161.75,161.95,161.61,161.92,33947.0,158.9557,159.1523,158.8181,159.1228,33947.0
2024-05-07 10:55:00,161.93,162.06,161.91,161.95,18292.0,159.1326,159.2604,159.113,159.1523,18292.0
2024-05-07 11:00:00,161.95,162.2,161.95,162.2,18941.0,159.1523,159.3979,159.1523,159.3979,18941.0
2024-05-07 11:05:00,162.19,162.34,162.19,162.31,16274.0,159.3881,159.5355,159.3881,159.506,16274.0
2024-05-07 11:10:00,162.31,162.33,162.23,162.26,12668.0,159.506,159.5257,159.4274,159.4569,12668.0
2024-05-07 11:15:00,162.27,162.35,162.09,162.16,23977.0,159.4667,159.5454,159.2898,159.3586,23977.0
2024-05-07 11:20:00,162.19,162.33,162.14,162.27,16564.0,159.3881,159.5257,159.339,159.4667,16564.0
2024-05-07 11:25:00,162.29,162.32,162.18,162.2,13755.0,159.4864,159.5159,159.3783,159.3979,13755.0
2024-05-07 11:30:00,162.2,162.2,162.02,162.07,16956.0,159.3979,159.3979,159.2211,159.2702,16956.0
2024-05-07 11:35:00,162.08,162.21,162.07,162.19,21576.0,159.28,159.4078,159.2702,159.3881,21576.0
2024-05-07 11:40:00,162.19,162.22,162.1,162.17,17975.0,159.3881,159.4176,159.2997,159.3685,17975.0
2024-05-07 11:45:00,162.16,162.31,162.16,162.29,16406.0,159.3586,159.506,159.3586,159.4864,16406.0
2024-05-07 11:50:00,162.3,162.31,162.18,162.19,11707.0,159.4962,159.506,159.3783,159.3881,11707.0
2024-05-07 11:55:00,162.2,162.21,162.05,162.1,40717.0,159.3979,159.4078,159.2505,159.2997,40717.0
2024-05-07 12:00:00,162.09,162.09,161.96,162.05,17672.0,159.2898,159.2898,159.1621,159.2505,17672.0
2024-05-07 12:05:00,162.08,162.1,162.01,162.07,24495.0,159.28,159.2997,159.2112,159.2702,24495.0
2024-05-07 12:10:00,162.07,162.13,162.0,162.04,104511.0,159.2702,159.3292,159.2014,159.2407,104511.0
2024-05-07 12:15:00,162.02,162.02,161.91,162.0,16445.0,159.2211,159.2211,159.113,159.2014,16445.0
2024-05-07 12:20:00,162.0,162.1,161.98,162.0,20324.0,159.2014,159.2997,159.1817,159.2014,20324.0
2024-05-07 12:25:00,162.02,162.02,161.94,161.97,9347.0,159.2211,159.2211,159.1424,159.1719,9347.0
2024-05-07 12:30:00,161.98,162.07,161.92,161.94,15104.0,159.1817,159.2702,159.1228,159.1424,15104.0
2024-05-07 12:35:00,161.95,162.02,161.91,161.93,11556.0,159.1523,159.2211,159.113,159.1326,11556.0
2024-05-07 12:40:00,161.93,161.96,161.86,161.94,17058.0,159.1326,159.1621,159.0638,159.1424,17058.0
2024-05-07 12:45:00,161.94,161.95,161.87,161.87,12687.0,159.1424,159.1523,159.0736,159.0736,12687.0
2024-05-07 12:50:00,161.88,161.98,161.87,161.92,28691.0,159.0835,159.1817,159.0736,159.1228,28691.0
2024-05-07 12:55:00,161.92,162.1,161.92,162.09,12140.0,159.1228,159.2997,159.1228,159.2898,12140.0
2024-05-07 13:00:00,162.08,162.19,162.05,162.18,10107.0,159.28,159.3881,159.2505,159.3783,10107.0
2024-05-07 13:05:00,162.18,162.18,162.07,162.12,27383.0,159.3783,159.3783,159.2702,159.3193,27383.0
2024-05-07 13:10:00,162.12,162.17,162.1,162.1,17571.0,159.3193,159.3685,159.2997,159.2997,17571.0
2024-05-07 13:15:00,162.1,162.1,162.0,162.07,26245.0,159.2997,159.2997,159.2014,159.2702,26245.0
2024-05-07 13:20:00,162.09,162.12,162.03,162.05,22698.0,159.2898,159.3193,159.2309,159.2505,22698.0
2024-05-07 13:25:00,162.05,162.05,161.96,162.01,23361.0,159.2505,159.2505,159.1621,159.2112,23361.0
2024-05-07 13:30:00,162.02,162.07,161.95,162.05,21765.0,159.2211,159.2702,159.1523,159.2505,21765.0
2024-05-07 13:35:00,162.05,162.05,161.98,162.05,13607.0,159.2505,159.2505,159.1817,159.2505,13607.0
2024-05-07 13:40:00,162.05,162.05,161.95,162.0,21956.0,159.2505,159.2505,159.1523,159.2014,21956.0
2024-05-07 13:45:00,162.0,162.04,161.85,161.85,20613.0,159.2014,159.2407,159.054,159.054,20613.0
2024-05-07 13:50:00,161.85,161.99,161.85,161.96,18668.0,159.054,159.1916,159.054,159.1621,18668.0
2024-05-07 13:55:00,161.96,162.01,161.87,161.94,43681.0,159.1621,159.2112,159.0736,159.1424,43681.0
2024-05-07 14:00:00,161.93,161.99,161.89,161.99,27203.0,159.1326,159.1916,159.0933,159.1916,27203.0
2024-05-07 14:05:00,161.98,162.05,161.97,162.05,84659.0,159.1817,159.2505,159.1719,159.2505,84659.0
2024-05-07 14:10:00,162.05,162.11,161.98,162.01,26499.0,159.2505,159.3095,159.1817,159.2112,26499.0
2024-05-07 14:15:00,162.01,162.01,161.88,161.88,13234.0,159.2112,159.2112,159.0835,159.0835,13234.0
2024-05-07 14:20:00,161.87,161.95,161.87,161.94,15097.0,159.0736,159.1523,159.0736,159.1424,15097.0
2024-05-07 14:25:00,161.95,161.96,161.92,161.95,12948.0,159.1523,159.1621,159.1228,159.1523,12948.0
2024-05-07 14:30:00,161.94,162.28,161.94,162.26,18650.0,159.1424,159.4766,159.1424,159.4569,18650.0
2024-05-07 14:35:00,162.25,162.25,162.07,162.14,48502.0,159.4471,159.4471,159.2702,159.339,48502.0
2024-05-07 14:40:00,162.16,162.19,162.07,162.18,79524.0,159.3586,159.3881,159.2702,159.3783,79524.0
2024-05-07 14:45:00,162.18,162.25,162.11,162.25,15862.0,159.3783,159.4471,159.3095,159.4471,15862.0
2024-05-07 14:50:00,162.25,162.26,162.15,162.18,52790.0,159.4471,159.4569,159.3488,159.3783,52790.0
2024-05-07 14:55:00,162.18,162.29,162.13,162.28,32547.0,159.3783,159.4864,159.3292,159.4766,32547.0
2024-05-07 15:00:00,162.28,162.29,162.12,162.12,35192.0,159.4766,159.4864,159.3193,159.3193,35192.0
2024-05-07 15:05:00,162.13,162.2,162.12,162.15,20700.0,159.3292,159.3979,159.3193,159.3488,20700.0
2024-05-07 15:10:00,162.17,162.21,162.14,162.15,17267.0,159.3685,159.4078,159.339,159.3488,17267.0
2024-05-07 15:15:00,162.15,162.26,162.08,162.1,40179.0,159.3488,159.4569,159.28,159.2997,40179.0
2024-05-07 15:20:00,162.11,162.2,162.1,162.11,30335.0,159.3095,159.3979,159.2997,159.3095,30335.0
2024-05-07 15:25:00,162.1,162.14,162.0,162.09,38939.0,159.2997,159.339,159.2014,159.2898,38939.0
2024-05-07 15:30:00,162.11,162.13,162.05,162.07,27716.0,159.3095,159.3292,159.2505,159.2702,27716.0
2024-05-07 15:35:00,162.06,162.12,162.03,162.1,43977.0,159.2604,159.3193,159.2309,159.2997,43977.0
2024-05-07 15:40:00,162.1,162.13,162.03,162.09,70352.0,159.2997,159.3292,159.2309,159.2898,70352.0
2024-05-07 15:45:00,162.1,162.22,162.09,162.16,50585.0,159.2997,159.4176,159.2898,159.3586,50585.0
2024-05-07 15:50:00,162.15,162.18,161.99,162.1,106360.0,159.3488,159.3783,159.1916,159.2997,106360.0
2024-05-07 15:55:00,162.05,162.23,161.98,162.21,318531.0,159.2505,159.4274,159.1817,159.4078,318531.0
2024-05-08 09:30:00,162.5,163.0,162.25,162.89,52802.0,159.6928,160.1841,159.4471,160.076,52802.0
2024-05-08 09:35:00,162.93,162.98,162.78,162.9,18808.0,160.1153,160.1645,159.9679,160.0859,18808.0
2024-05-08 09:40:00,162.91,163.04,162.74,162.74,25037.0,160.0957,160.2234,159.9286,159.9286,25037.0
2024-05-08 09:45:00,162.74,162.79,162.6,162.7,40557.0,159.9286,159.9778,159.791,159.8893,40557.0
2024-05-08 09:50:00,162.69,163.03,162.6,163.03,64125.0,159.8795,160.2136,159.791,160.2136,64125.0
2024-05-08 09:55:00,163.02,163.23,162.99,163.02,28837.0,160.2038,160.4102,160.1743,160.2038,28837.0
2024-05-08 10:00:00,163.04,163.2,162.98,163.01,192091.0,160.2234,160.3807,160.1645,160.194,192091.0
2024-05-08 10:05:00,163.01,163.13,162.94,163.12,31576.0,160.194,160.3119,160.1252,160.3021,31576.0
2024-05-08 10:10:00,163.08,163.1,162.97,163.08,24628.0,160.2627,160.2824,160.1546,160.2627,24628.0
2024-05-08 10:15:00,163.08,163.31,163.08,163.28,26025.0,160.2627,160.4888,160.2627,160.4593,26025.0
2024-05-08 10:20:00,163.27,163.28,163.11,163.23,15799.0,160.4495,160.4593,160.2922,160.4102,15799.0
2024-05-08 10:25:00,163.23,163.57,163.22,163.55,16932.0,160.4102,160.7443,160.4003,160.7246,16932.0
2024-05-08 10:30:00,163.53,163.59,163.43,163.51,28339.0,160.705,160.7639,160.6067,160.6853,28339.0
2024-05-08 10:35:00,163.51,163.71,163.46,163.56,51240.0,160.6853,160.8819,160.6362,160.7344,51240.0
2024-05-08 10:40:00,163.59,163.75,163.57,163.66,15244.0,160.7639,160.9212,160.7443,160.8327,15244.0
2024-05-08 10:45:00,163.66,163.76,163.59,163.7,20355.0,160.8327,160.931,160.7639,160.872,20355.0
2024-05-08 10:50:00,163.68,163.8,163.64,163.69,15037.0,160.8524,160.9703,160.8131,160.8622,15037.0
2024-05-08 10:55:00,163.69,163.85,163.65,163.84,30013.0,160.8622,161.0194,160.8229,161.0096,30013.0
2024-05-08 11:00:00,163.84,163.84,163.74,163.8,21600.0,161.0096,161.0096,160.9113,160.9703,21600.0
2024-05-08 11:05:00,163.81,164.08,163.79,164.01,30284.0,160.9801,161.2455,160.9605,161.1767,30284.0
2024-05-08 11:10:00,164.03,164.09,163.93,163.93,23477.0,161.1963,161.2553,161.0981,161.0981,23477.0
2024-05-08 11:15:00,163.95,164.01,163.9,163.96,17820.0,161.1177,161.1767,161.0686,161.1275,17820.0
2024-05-08 11:20:00,163.96,164.01,163.89,163.92,20387.0,161.1275,161.1767,161.0587,161.0882,20387.0
2024-05-08 11:25:00,163.91,163.92,163.7,163.77,24397.0,161.0784,161.0882,160.872,160.9408,24397.0
2024-05-08 11:30:00,163.77,163.83,163.7,163.75,24630.0,160.9408,160.9998,160.872,160.9212,24630.0
2024-05-08 11:35:00,163.76,163.79,163.68,163.75,25887.0,160.931,160.9605,160.8524,160.9212,25887.0
2024-05-08 11:40:00,163.74,163.83,163.7,163.83,24339.0,160.9113,160.9998,160.872,160.9998,24339.0
2024-05-08 11:45:00,163.83,163.9,163.81,163.84,19276.0,160.9998,161.0686,160.9801,161.0096,19276.0
2024-05-08 11:50:00,163.84,163.87,163.81,163.83,25762.0,161.0096,161.0391,160.9801,160.9998,25762.0
2024-05-08 11:55:00,163.82,163.9,163.75,163.84,40540.0,160.99,161.0686,160.9212,161.0096,40540.0
2024-05-08 12:00:00,163.84,163.86,163.7,163.7,16780.0,161.0096,161.0293,160.872,160.872,16780.0
2024-05-08 12:05:00,163.69,163.72,163.64,163.66,11896.0,160.8622,160.8917,160.8131,160.8327,11896.0
2024-05-08 12:10:00,163.65,163.66,163.54,163.57,9806.0,160.8229,160.8327,160.7148,160.7443,9806.0
2024-05-08 12:15:00,163.57,163.66,163.56,163.65,10880.0,160.7443,160.8327,160.7344,160.8229,10880.0
2024-05-08 12:20:00,163.65,163.77,163.64,163.65,33229.0,160.8229,160.9408,160.8131,160.8229,33229.0
2024-05-08 12:25:00,163.64,163.65,163.53,163.61,11179.0,160.8131,160.8229,160.705,160.7836,11179.0
2024-05-08 12:30:00,163.63,163.68,163.57,163.57,14568.0,160.8032,160.8524,160.7443,160.7443,14568.0
2024-05-08 12:35:00,163.57,163.69,163.52,163.66,14510.0,160.7443,160.8622,160.6951,160.8327,14510.0
2024-05-08 12:40:00,163.64,163.73,163.64,163.69,19440.0,160.8131,160.9015,160.8131,160.8622,19440.0
2024-05-08 12:45:00,163.7,163.7,163.63,163.7,9367.0,160.872,160.872,160.8032,160.872,9367.0
2024-05-08 12:50:00,163.68,163.71,163.64,163.69,12951.0,160.8524,160.8819,160.8131,160.8622,12951.0
2024-05-08 12:55:00,163.69,163.7,163.61,163.62,9960.0,160.8622,160.872,160.7836,160.7934,9960.0
2024-05-08 13:00:00,163.63,163.64,163.56,163.58,14392.0,160.8032,160.8131,160.7344,160.7541,14392.0
2024-05-08 13:05:00,163.58,163.66,163.58,163.6,12424.0,160.7541,160.8327,160.7541,160.7738,12424.0
2024-05-08 13:10:00,163.59,163.59,163.5,163.55,9537.0,160.7639,160.7639,160.6755,160.7246,9537.0
2024-05-08 13:15:00,163.55,163.66,163.53,163.63,13945.0,160.7246,160.8327,160.705,160.8032,13945.0
2024-05-08 13:20:00,163.63,163.63,163.49,163.49,11976.0,160.8032,160.8032,160.6657,160.6657,11976.0
2024-05-08 13:25:00,163.51,163.55,163.45,163.49,19584.0,160.6853,160.7246,160.6263,160.6657,19584.0
2024-05-08 13:30:00,163.47,163.51,163.42,163.48,12993.0,160.646,160.6853,160.5969,160.6558,12993.0
2024-05-08 13:35:00,163.48,163.51,163.32,163.32,21913.0,160.6558,160.6853,160.4986,160.4986,21913.0
2024-05-08 13:40:00,163.34,163.39,163.3,163.36,24106.0,160.5183,160.5674,160.4789,160.5379,24106.0
2024-05-08 13:45:00,163.34,163.36,163.26,163.3,14436.0,160.5183,160.5379,160.4396,160.4789,14436.0
2024-05-08 13:50:00,163.3,163.37,163.26,163.34,23228.0,160.4789,160.5477,160.4396,160.5183,23228.0
2024-05-08 13:55:00,163.33,163.38,163.32,163.33,14993.0,160.5084,160.5576,160.4986,160.5084,14993.0
2024-05-08 14:00:00,163.34,163.36,163.29,163.31,14662.0,160.5183,160.5379,160.4691,160.4888,14662.0
2024-05-08 14:05:00,163.31,163.34,163.25,163.32,19833.0,160.4888,160.5183,160.4298,160.4986,19833.0
2024-05-08 14:10:00,163.32,163.33,163.27,163.32,16631.0,160.4986,160.5084,160.4495,160.4986,16631.0
2024-05-08 14:15:00,163.31,163.31,163.25,163.26,14186.0,160.4888,160.4888,160.4298,160.4396,14186.0
2024-05-08 14:20:00,163.25,163.29,163.22,163.22,19382.0,160.4298,160.4691,160.4003,160.4003,19382.0
2024-05-08 14:25:00,163.23,163.26,163.19,163.26,12516.0,160.4102,160.4396,160.3708,160.4396,12516.0
2024-05-08 14:30:00,163.25,163.26,163.21,163.23,13486.0,160.4298,160.4396,160.3905,160.4102,13486.0
2024-05-08 14:35:00,163.23,163.23,163.17,163.18,15048.0,160.4102,160.4102,160.3512,160.361,15048.0
2024-05-08 14:40:00,163.18,163.22,163.15,163.17,17303.0,160.361,160.4003,160.3315,160.3512,17303.0
2024-05-08 14:45:00,163.17,163.19,163.15,163.16,14721.0,160.3512,160.3708,160.3315,160.3414,14721.0
2024-05-08 14:50:00,163.15,163.18,163.1,163.1,24296.0,160.3315,160.361,160.2824,160.2824,24296.0
2024-05-08 14:55:00,163.11,163.13,163.06,163.07,20365.0,160.2922,160.3119,160.2431,160.2529,20365.0
2024-05-08 15:00:00,163.06,163.15,163.0,163.01,25851.0,160.2431,160.3315,160.1841,160.194,25851.0
2024-05-08 15:05:00,163.0,163.03,162.91,162.91,29958.0,160.1841,160.2136,160.0957,160.0957,29958.0
2024-05-08 15:10:00,162.91,162.97,162.88,162.89,27375.0,160.0957,160.1546,160.0662,160.076,27375.0
2024-05-08 15:15:00,162.9,162.9,162.82,162.83,35444.0,160.0859,160.0859,160.0072,160.0171,35444.0
2024-05-08 15:20:00,162.83,162.86,162.66,162.72,48148.0,160.0171,160.0465,159.85,159.909,48148.0
2024-05-08 15:25:00,162.72,162.77,162.68,162.69,33747.0,159.909,159.9581,159.8697,159.8795,33747.0
2024-05-08 15:30:00,162.7,162.78,162.68,162.72,41468.0,159.8893,159.9679,159.8697,159.909,41468.0
2024-05-08 15:35:00,162.72,162.84,162.71,162.74,31010.0,159.909,160.0269,159.8991,159.9286,31010.0
2024-05-08 15:40:00,162.75,162.87,162.7,162.86,53552.0,159.9384,160.0564,159.8893,160.0465,53552.0
2024-05-08 15:45:00,162.86,162.87,162.75,162.81,61390.0,160.0465,160.0564,159.9384,159.9974,61390.0
2024-05-08 15:50:00,162.82,162.89,162.73,162.82,125201.0,160.0072,160.076,159.9188,160.0072,125201.0
2024-05-08 15:55:00,162.83,162.93,162.77,162.82,234711.0,160.0171,160.1153,159.9581,160.0072,234711.0
2024-05-09 09:30:00,163.25,163.59,162.71,162.76,37869.0,160.4298,160.7639,159.8991,159.9483,37869.0
2024-05-09 09:35:00,162.77,162.92,162.55,162.77,16061.0,159.9581,160.1055,159.7419,159.9581,16061.0
2024-05-09 09:40:00,162.64,162.81,162.56,162.66,33196.0,159.8303,159.9974,159.7517,159.85,33196.0
2024-05-09 09:45:00,162.66,162.94,162.49,162.92,43390.0,159.85,160.1252,159.6829,160.1055,43390.0
2024-05-09 09:50:00,162.88,163.13,162.86,162.94,14900.0,160.0662,160.3119,160.0465,160.1252,14900.0
2024-05-09 09:55:00,162.94,162.98,162.87,162.93,22978.0,160.1252,160.1645,160.0564,160.1153,22978.0
2024-05-09 10:00:00,162.96,163.07,162.95,163.02,11017.0,160.1448,160.2529,160.135,160.2038,11017.0
2024-05-09 10:05:00,162.99,163.08,162.98,163.07,13621.0,160.1743,160.2627,160.1645,160.2529,13621.0
2024-05-09 10:10:00,163.07,163.14,163.03,163.13,16092.0,160.2529,160.3217,160.2136,160.3119,16092.0
2024-05-09 10:15:00,163.11,163.27,163.07,163.17,14815.0,160.2922,160.4495,160.2529,160.3512,14815.0
2024-05-09 10:20:00,163.16,163.27,163.15,163.27,10075.0,160.3414,160.4495,160.3315,160.4495,10075.0
2024-05-09 10:25:00,163.26,163.3,163.19,163.26,16104.0,160.4396,160.4789,160.3708,160.4396,16104.0
2024-05-09 10:30:00,163.26,163.26,163.08,163.11,12570.0,160.4396,160.4396,160.2627,160.2922,12570.0
2024-05-09 10:35:00,163.12,163.29,163.11,163.28,13017.0,160.3021,160.4691,160.2922,160.4593,13017.0
2024-05-09 10:40:00,163.29,163.38,163.27,163.34,13959.0,160.4691,160.5576,160.4495,160.5183,13959.0
2024-05-09 10:45:00,163.34,163.52,163.34,163.52,35862.0,160.5183,160.6951,160.5183,160.6951,35862.0
2024-05-09 10:50:00,163.53,163.63,163.53,163.6,15636.0,160.705,160.8032,160.705,160.7738,15636.0
2024-05-09 10:55:00,163.58,163.59,163.52,163.54,20297.0,160.7541,160.7639,160.6951,160.7148,20297.0
2024-05-09 11:00:00,163.55,163.68,163.55,163.62,16909.0,160.7246,160.8524,160.7246,160.7934,16909.0
2024-05-09 11:05:00,163.62,163.64,163.52,163.58,14091.0,160.7934,160.8131,160.6951,160.7541,14091.0
2024-05-09 11:10:00,163.55,163.67,163.54,163.63,17872.0,160.7246,160.8425,160.7148,160.8032,17872.0
2024-05-09 11:15:00,163.62,163.64,163.56,163.61,31583.0,160.7934,160.8131,160.7344,160.7836,31583.0
2024-05-09 11:20:00,163.61,163.62,163.5,163.5,17485.0,160.7836,160.7934,160.6755,160.6755,17485.0
2024-05-09 11:25:00,163.5,163.51,163.43,163.48,11842.0,160.6755,160.6853,160.6067,160.6558,11842.0
2024-05-09 11:30:00,163.49,163.53,163.47,163.5,14744.0,160.6657,160.705,160.646,160.6755,14744.0
2024-05-09 11:35:00,163.5,163.53,163.45,163.48,15373.0,160.6755,160.705,160.6263,160.6558,15373.0
2024-05-09 11:40:00,163.49,163.56,163.44,163.53,36151.0,160.6657,160.7344,160.6165,160.705,36151.0
2024-05-09 11:45:00,163.54,163.59,163.5,163.55,14588.0,160.7148,160.7639,160.6755,160.7246,14588.0
2024-05-09 11:50:00,163.55,163.56,163.46,163.52,11322.0,160.7246,160.7344,160.6362,160.6951,11322.0
2024-05-09 11:55:00,163.53,163.62,163.53,163.6,10206.0,160.705,160.7934,160.705,160.7738,10206.0
2024-05-09 12:00:00,163.58,163.63,163.56,163.59,9541.0,160.7541,160.8032,160.7344,160.7639,9541.0
2024-05-09 12:05:00,163.59,163.6,163.51,163.51,23518.0,160.7639,160.7738,160.6853,160.6853,23518.0
2024-05-09 12:10:00,163.54,163.55,163.41,163.41,184214.0,160.7148,160.7246,160.587,160.587,184214.0
2024-05-09 12:15:00,163.42,163.46,163.35,163.41,9988.0,160.5969,160.6362,160.5281,160.587,9988.0
2024-05-09 12:20:00,163.42,163.52,163.42,163.45,18604.0,160.5969,160.6951,160.5969,160.6263,18604.0
2024-05-09 12:25:00,163.45,163.46,163.39,163.4,13532.0,160.6263,160.6362,160.5674,160.5772,13532.0
2024-05-09 12:30:00,163.39,163.43,163.35,163.42,16522.0,160.5674,160.6067,160.5281,160.5969,16522.0
2024-05-09 12:35:00,163.42,163.51,163.41,163.47,14271.0,160.5969,160.6853,160.587,160.646,14271.0
2024-05-09 12:40:00,163.5,163.52,163.42,163.44,9851.0,160.6755,160.6951,160.5969,160.6165,9851.0
2024-05-09 12:45:00,163.42,163.45,163.37,163.41,10061.0,160.5969,160.6263,160.5477,160.587,10061.0
2024-05-09 12:50:00,163.41,163.49,163.38,163.45,24752.0,160.587,160.6657,160.5576,160.6263,24752.0
2024-05-09 12:55:00,163.45,163.49,163.4,163.42,18537.0,160.6263,160.6657,160.5772,160.5969,18537.0
2024-05-09 13:00:00,163.41,163.48,163.39,163.43,27576.0,160.587,160.6558,160.5674,160.6067,27576.0
2024-05-09 13:05:00,163.43,163.52,163.39,163.46,27973.0,160.6067,160.6951,160.5674,160.6362,27973.0
2024-05-09 13:10:00,163.45,163.47,163.41,163.46,19219.0,160.6263,160.646,160.587,160.6362,19219.0
2024-05-09 13:15:00,163.45,163.55,163.25,163.42,64929.0,160.6263,160.7246,160.4298,160.5969,64929.0
2024-05-09 13:20:00,163.44,163.7,163.42,163.7,40466.0,160.6165,160.872,160.5969,160.872,40466.0
2024-05-09 13:25:00,163.7,163.75,163.65,163.74,24835.0,160.872,160.9212,160.8229,160.9113,24835.0
2024-05-09 13:30:00,163.75,163.9,163.75,163.86,42753.0,160.9212,161.0686,160.9212,161.0293,42753.0
2024-05-09 13:35:00,163.85,163.94,163.83,163.87,20290.0,161.0194,161.1079,160.9998,161.0391,20290.0
2024-05-09 13:40:00,163.89,163.93,163.84,163.9,21830.0,161.0587,161.0981,161.0096,161.0686,21830.0
2024-05-09 13:45:00,163.91,163.93,163.87,163.92,21096.0,161.0784,161.0981,161.0391,161.0882,21096.0
2024-05-09 13:50:00,163.9,163.9,163.83,163.88,25460.0,161.0686,161.0686,160.9998,161.0489,25460.0
2024-05-09 13:55:00,163.89,164.08,163.89,164.08,22843.0,161.0587,161.2455,161.0587,161.2455,22843.0
2024-05-09 14:00:00,164.08,164.2,164.03,164.08,28512.0,161.2455,161.3634,161.1963,161.2455,28512.0
2024-05-09 14:05:00,164.08,164.09,164.03,164.05,15869.0,161.2455,161.2553,161.1963,161.216,15869.0
2024-05-09 14:10:00,164.05,164.07,163.98,164.05,14651.0,161.216,161.2356,161.1472,161.216,14651.0
2024-05-09 14:15:00,164.06,164.09,163.96,164.0,41366.0,161.2258,161.2553,161.1275,161.1668,41366.0
2024-05-09 14:20:00,164.01,164.02,163.94,164.01,27406.0,161.1767,161.1865,161.1079,161.1767,27406.0
2024-05-09 14:25:00,164.01,164.08,164.0,164.06,27185.0,161.1767,161.2455,161.1668,161.2258,27185.0
2024-05-09 14:30:00,164.06,164.09,164.0,164.01,22785.0,161.2258,161.2553,161.1668,161.1767,22785.0
2024-05-09 14:35:00,164.01,164.07,163.99,164.04,25718.0,161.1767,161.2356,161.157,161.2062,25718.0
2024-05-09 14:40:00,164.04,164.14,164.0,164.12,18022.0,161.2062,161.3044,161.1668,161.2848,18022.0
2024-05-09 14:45:00,164.13,164.22,164.13,164.22,17213.0,161.2946,161.383,161.2946,161.383,17213.0
2024-05-09 14:50:00,164.22,164.22,164.11,164.17,25402.0,161.383,161.383,161.2749,161.3339,25402.0
2024-05-09 14:55:00,164.17,164.23,164.16,164.2,22044.0,161.3339,161.3929,161.3241,161.3634,22044.0
2024-05-09 15:00:00,164.2,164.26,164.11,164.21,24217.0,161.3634,161.4224,161.2749,161.3732,24217.0
2024-05-09 15:05:00,164.2,164.31,164.15,164.28,30867.0,161.3634,161.4715,161.3143,161.442,30867.0
2024-05-09 15:10:00,164.27,164.4,164.26,164.34,28563.0,161.4322,161.5599,161.4224,161.501,28563.0
2024-05-09 15:15:00,164.33,164.39,164.2,164.39,48445.0,161.4911,161.5501,161.3634,161.5501,48445.0
2024-05-09 15:20:00,164.38,164.39,164.22,164.3,35066.0,161.5403,161.5501,161.383,161.4617,35066.0
2024-05-09 15:25:00,164.3,164.36,164.27,164.29,30235.0,161.4617,161.5206,161.4322,161.4518,30235.0
2024-05-09 15:30:00,164.29,164.31,164.11,164.21,60211.0,161.4518,161.4715,161.2749,161.3732,60211.0
2024-05-09 15:35:00,164.21,164.32,164.2,164.25,65389.0,161.3732,161.4813,161.3634,161.4125,65389.0
2024-05-09 15:40:00,164.26,164.38,164.26,164.32,37951.0,161.4224,161.5403,161.4224,161.4813,37951.0
2024-05-09 15:45:00,164.31,164.58,164.31,164.5,189870.0,161.4715,161.7368,161.4715,161.6582,189870.0
2024-05-09 15:50:00,164.5,164.63,164.38,164.61,111105.0,161.6582,161.786,161.5403,161.7663,111105.0
2024-05-09 15:55:00,164.6,164.72,164.6,164.71,340520.0,161.7565,161.8744,161.7565,161.8646,340520.0
2024-05-10 09:30:00,164.41,164.92,164.41,164.71,43287.0,161.5698,162.071,161.5698,161.8646,43287.0
2024-05-10 09:35:00,164.72,164.94,164.59,164.63,89501.0,161.8744,162.0906,161.7467,161.786,89501.0
2024-05-10 09:40:00,164.68,164.82,164.5,164.64,29045.0,161.8351,161.9727,161.6582,161.7958,29045.0
2024-05-10 09:45:00,164.7,164.73,164.57,164.61,24408.0,161.8548,161.8842,161.727,161.7663,24408.0
2024-05-10 09:50:00,164.61,164.73,164.33,164.45,48914.0,161.7663,161.8842,161.4911,161.6091,48914.0
2024-05-10 09:55:00,164.44,164.48,164.19,164.2,80262.0,161.5992,161.6386,161.3536,161.3634,80262.0
2024-05-10 10:00:00,164.19,164.21,163.79,163.95,49242.0,161.3536,161.3732,160.9605,161.1177,49242.0
2024-05-10 10:05:00,163.97,164.11,163.94,164.08,61387.0,161.1374,161.2749,161.1079,161.2455,61387.0
2024-05-10 10:10:00,164.09,164.18,164.04,164.12,21269.0,161.2553,161.3437,161.2062,161.2848,21269.0
2024-05-10 10:15:00,164.12,164.16,164.04,164.14,20019.0,161.2848,161.3241,161.2062,161.3044,20019.0
2024-05-10 10:20:00,164.12,164.19,164.06,164.17,16933.0,161.2848,161.3536,161.2258,161.3339,16933.0
2024-05-10 10:25:00,164.16,164.19,164.08,164.09,17236.0,161.3241,161.3536,161.2455,161.2553,17236.0
2024-05-10 10:30:00,164.05,164.12,164.03,164.07,16768.0,161.216,161.2848,161.1963,161.2356,16768.0
2024-05-10 10:35:00,164.08,164.26,164.01,164.01,22750.0,161.2455,161.4224,161.1767,161.1767,22750.0
2024-05-10 10:40:00,164.01,164.01,163.89,163.95,12673.0,161.1767,161.1767,161.0587,161.1177,12673.0
2024-05-10 10:45:00,163.94,163.95,163.76,163.83,25966.0,161.1079,161.1177,160.931,160.9998,25966.0
2024-05-10 10:50:00,163.83,163.89,163.64,163.66,30056.0,160.9998,161.0587,160.8131,160.8327,30056.0
2024-05-10 10:55:00,163.69,163.82,163.66,163.79,21128.0,160.8622,160.99,160.8327,160.9605,21128.0
2024-05-10 11:00:00,163.79,163.8,163.53,163.68,24118.0,160.9605,160.9703,160.705,160.8524,24118.0
2024-05-10 11:05:00,163.69,163.8,163.55,163.77,29107.0,160.8622,160.9703,160.7246,160.9408,29107.0
2024-05-10 11:10:00,163.78,163.89,163.78,163.86,7158.0,160.9506,161.0587,160.9506,161.0293,7158.0
2024-05-10 11:15:00,163.86,163.86,163.73,163.76,29855.0,161.0293,161.0293,160.9015,160.931,29855.0
2024-05-10 11:20:00,163.75,163.97,163.75,163.86,10517.0,160.9212,161.1374,160.9212,161.0293,10517.0
2024-05-10 11:25:00,163.85,163.98,163.83,163.98,17300.0,161.0194,161.1472,160.9998,161.1472,17300.0
2024-05-10 11:30:00,163.97,164.04,163.97,164.02,10130.0,161.1374,161.2062,161.1374,161.1865,10130.0
2024-05-10 11:35:00,164.02,164.07,163.97,164.02,18885.0,161.1865,161.2356,161.1374,161.1865,18885.0
2024-05-10 11:40:00,164.03,164.11,163.97,164.04,11803.0,161.1963,161.2749,161.1374,161.2062,11803.0
2024-05-10 11:45:00,164.04,164.15,163.97,164.14,15399.0,161.2062,161.3143,161.1374,161.3044,15399.0
2024-05-10 11:50:00,164.15,164.27,164.13,164.22,15933.0,161.3143,161.4322,161.2946,161.383,15933.0
2024-05-10 11:55:00,164.23,164.35,164.23,164.3,15420.0,161.3929,161.5108,161.3929,161.4617,15420.0
2024-05-10 12:00:00,164.3,164.31,164.21,164.27,18367.0,161.4617,161.4715,161.3732,161.4322,18367.0
2024-05-10 12:05:00,164.28,164.39,164.23,164.37,8928.0,161.442,161.5501,161.3929,161.5305,8928.0
2024-05-10 12:10:00,164.37,164.41,164.33,164.4,8319.0,161.5305,161.5698,161.4911,161.5599,8319.0
2024-05-10 12:15:00,164.41,164.41,164.34,164.35,9650.0,161.5698,161.5698,161.501,161.5108,9650.0
2024-05-10 12:20:00,164.36,164.36,164.22,164.27,19721.0,161.5206,161.5206,161.383,161.4322,19721.0
2024-05-10 12:25:00,164.28,164.36,164.27,164.32,17248.0,161.442,161.5206,161.4322,161.4813,17248.0
2024-05-10 12:30:00,164.33,164.37,164.26,164.27,8544.0,161.4911,161.5305,161.4224,161.4322,8544.0
2024-05-10 12:35:00,164.27,164.3,164.26,164.28,15254.0,161.4322,161.4617,161.4224,161.442,15254.0
2024-05-10 12:40:00,164.27,164.31,164.21,164.22,14365.0,161.4322,161.4715,161.3732,161.383,14365.0
2024-05-10 12:45:00,164.24,164.26,164.19,164.24,11144.0,161.4027,161.4224,161.3536,161.4027,11144.0
2024-05-10 12:50:00,164.24,164.25,164.15,164.16,9912.0,161.4027,161.4125,161.3143,161.3241,9912.0
2024-05-10 12:55:00,164.17,164.22,164.09,164.11,6930.0,161.3339,161.383,161.2553,161.2749,6930.0
2024-05-10 13:00:00,164.11,164.12,164.08,164.09,8622.0,161.2749,161.2848,161.2455,161.2553,8622.0
2024-05-10 13:05:00,164.1,164.13,164.04,164.05,8649.0,161.2651,161.2946,161.2062,161.216,8649.0
2024-05-10 13:10:00,164.06,164.11,164.05,164.1,13701.0,161.2258,161.2749,161.216,161.2651,13701.0
2024-05-10 13:15:00,164.11,164.11,164.07,164.11,7099.0,161.2749,161.2749,161.2356,161.2749,7099.0
2024-05-10 13:20:00,164.11,164.11,164.05,164.06,6955.0,161.2749,161.2749,161.216,161.2258,6955.0
2024-05-10 13:25:00,164.05,164.08,163.99,164.05,16409.0,161.216,161.2455,161.157,161.216,16409.0
2024-05-10 13:30:00,164.06,164.14,164.06,164.14,8388.0,161.2258,161.3044,161.2258,161.3044,8388.0
2024-05-10 13:35:00,164.14,164.22,164.14,164.21,7020.0,161.3044,161.383,161.3044,161.3732,7020.0
2024-05-10 13:40:00,164.21,164.22,164.18,164.19,5988.0,161.3732,161.383,161.3437,161.3536,5988.0
2024-05-10 13:45:00,164.2,164.29,164.19,164.29,6333.0,161.3634,161.4518,161.3536,161.4518,6333.0
2024-05-10 13:50:00,164.29,164.29,164.23,164.26,7108.0,161.4518,161.4518,161.3929,161.4224,7108.0
2024-05-10 13:55:00,164.26,164.26,164.21,164.24,7720.0,161.4224,161.4224,161.3732,161.4027,7720.0
2024-05-10 14:00:00,164.25,164.29,164.22,164.28,7592.0,161.4125,161.4518,161.383,161.442,7592.0
2024-05-10 14:05:00,164.29,164.33,164.27,164.33,8264.0,161.4518,161.4911,161.4322,161.4911,8264.0
2024-05-10 14:10:00,164.31,164.36,164.29,164.31,10160.0,161.4715,161.5206,161.4518,161.4715,10160.0
2024-05-10 14:15:00,164.32,164.36,164.32,164.36,7491.0,161.4813,161.5206,161.4813,161.5206,7491.0
2024-05-10 14:20:00,164.36,164.38,164.24,164.24,8397.0,161.5206,161.5403,161.4027,161.4027,8397.0
2024-05-10 14:25:00,164.24,164.26,164.18,164.21,9652.0,161.4027,161.4224,161.3437,161.3732,9652.0
2024-05-10 14:30:00,164.2,164.22,164.18,164.21,9874.0,161.3634,161.383,161.3437,161.3732,9874.0
2024-05-10 14:35:00,164.21,164.22,164.18,164.22,6079.0,161.3732,161.383,161.3437,161.383,6079.0
2024-05-10 14:40:00,164.22,164.31,164.22,164.25,12544.0,161.383,161.4715,161.383,161.4125,12544.0
2024-05-10 14:45:00,164.25,164.36,164.25,164.32,8285.0,161.4125,161.5206,161.4125,161.4813,8285.0
2024-05-10 14:50:00,164.35,164.37,164.34,164.36,7169.0,161.5108,161.5305,161.501,161.5206,7169.0
2024-05-10 14:55:00,164.35,164.41,164.34,164.36,11671.0,161.5108,161.5698,161.501,161.5206,11671.0
2024-05-10 15:00:00,164.37,164.53,164.35,164.48,23173.0,161.5305,161.6877,161.5108,161.6386,23173.0
2024-05-10 15:05:00,164.48,164.53,164.47,164.47,12218.0,161.6386,161.6877,161.6287,161.6287,12218.0
2024-05-10 15:10:00,164.46,164.46,164.36,164.38,20453.0,161.6189,161.6189,161.5206,161.5403,20453.0
2024-05-10 15:15:00,164.39,164.54,164.37,164.52,23078.0,161.5501,161.6975,161.5305,161.6779,23078.0
2024-05-10 15:20:00,164.51,164.63,164.51,164.6,18151.0,161.668,161.786,161.668,161.7565,18151.0
2024-05-10 15:25:00,164.61,164.61,164.56,164.59,14380.0,161.7663,161.7663,161.7172,161.7467,14380.0
2024-05-10 15:30:00,164.58,164.62,164.54,164.56,26313.0,161.7368,161.7761,161.6975,161.7172,26313.0
2024-05-10 15:35:00,164.56,164.58,164.42,164.48,27482.0,161.7172,161.7368,161.5796,161.6386,27482.0
2024-05-10 15:40:00,164.48,164.48,164.38,164.42,22375.0,161.6386,161.6386,161.5403,161.5796,22375.0
2024-05-10 15:45:00,164.42,164.46,164.33,164.34,31455.0,161.5796,161.6189,161.4911,161.501,31455.0
2024-05-10 15:50:00,164.35,164.38,164.25,164.31,83614.0,161.5108,161.5403,161.4125,161.4715,83614.0
2024-05-10 15:55:00,164.31,164.31,164.09,164.2,187491.0,161.4715,161.4715,161.2553,161.3634,187491.0
2024-05-13 09:30:00,164.96,164.99,164.14,164.19,63417.0,162.1103,162.1397,161.3044,161.3536,63417.0
2024-05-13 09:35:00,164.21,164.28,163.87,164.12,20880.0,161.3732,161.442,161.0391,161.2848,20880.0
2024-05-13 09:40:00,164.08,164.13,163.98,164.04,16708.0,161.2455,161.2946,161.1472,161.2062,16708.0
2024-05-13 09:45:00,164.04,164.33,164.0,164.07,19688.0,161.2062,161.4911,161.1668,161.2356,19688.0
2024-05-13 09:50:00,164.1,164.26,164.04,164.15,15831.0,161.2651,161.4224,161.2062,161.3143,15831.0
2024-05-13 09:55:00,164.16,164.26,164.05,164.06,14254.0,161.3241,161.4224,161.216,161.2258,14254.0
2024-05-13 10:00:00,164.03,164.07,163.65,163.69,127007.0,161.1963,161.2356,160.8229,160.8622,127007.0
2024-05-13 10:05:00,163.69,163.69,163.45,163.46,36639.0,160.8622,160.8622,160.6263,160.6362,36639.0
2024-05-13 10:10:00,163.44,163.71,163.41,163.51,41998.0,160.6165,160.8819,160.587,160.6853,41998.0
2024-05-13 10:15:00,163.49,163.61,163.41,163.5,13197.0,160.6657,160.7836,160.587,160.6755,13197.0
2024-05-13 10:20:00,163.48,163.48,163.38,163.42,10485.0,160.6558,160.6558,160.5576,160.5969,10485.0
2024-05-13 10:25:00,163.42,163.43,163.36,163.4,12792.0,160.5969,160.6067,160.5379,160.5772,12792.0
2024-05-13 10:30:00,163.4,163.47,163.3,163.36,29753.0,160.5772,160.646,160.4789,160.5379,29753.0
2024-05-13 10:35:00,163.34,163.4,163.23,163.4,11108.0,160.5183,160.5772,160.4102,160.5772,11108.0
2024-05-13 10:40:00,163.41,163.51,163.41,163.47,13455.0,160.587,160.6853,160.587,160.646,13455.0
2024-05-13 10:45:00,163.47,163.51,163.4,163.49,6639.0,160.646,160.6853,160.5772,160.6657,6639.0
2024-05-13 10:50:00,163.5,163.5,163.24,163.31,81535.0,160.6755,160.6755,160.42,160.4888,81535.0
2024-05-13 10:55:00,163.3,163.31,163.19,163.26,56088.0,160.4789,160.4888,160.3708,160.4396,56088.0
2024-05-13 11:00:00,163.28,163.28,162.95,163.0,18388.0,160.4593,160.4593,160.135,160.1841,18388.0
2024-05-13 11:05:00,163.0,163.04,162.94,162.94,13920.0,160.1841,160.2234,160.1252,160.1252,13920.0
2024-05-13 11:10:00,162.94,162.99,162.81,162.81,16626.0,160.1252,160.1743,159.9974,159.9974,16626.0
2024-05-13 11:15:00,162.84,162.87,162.8,162.85,14013.0,160.0269,160.0564,159.9876,160.0367,14013.0
2024-05-13 11:20:00,162.87,162.98,162.85,162.87,8374.0,160.0564,160.1645,160.0367,160.0564,8374.0
2024-05-13 11:25:00,162.87,162.87,162.83,162.87,7109.0,160.0564,160.0564,160.0171,160.0564,7109.0
2024-05-13 11:30:00,162.87,163.07,162.85,162.98,17655.0,160.0564,160.2529,160.0367,160.1645,17655.0
2024-05-13 11:35:00,162.98,163.02,162.74,162.83,10620.0,160.1645,160.2038,159.9286,160.0171,10620.0
2024-05-13 11:40:00,162.84,162.91,162.75,162.81,15754.0,160.0269,160.0957,159.9384,159.9974,15754.0
2024-05-13 11:45:00,162.81,162.82,162.74,162.81,9287.0,159.9974,160.0072,159.9286,159.9974,9287.0
2024-05-13 11:50:00,162.82,162.87,162.75,162.75,7648.0,160.0072,160.0564,159.9384,159.9384,7648.0
2024-05-13 11:55:00,162.74,162.83,162.72,162.74,11508.0,159.9286,160.0171,159.909,159.9286,11508.0
2024-05-13 12:00:00,162.74,162.88,162.73,162.81,10145.0,159.9286,160.0662,159.9188,159.9974,10145.0
2024-05-13 12:05:00,162.82,162.94,162.76,162.92,9497.0,160.0072,160.1252,159.9483,160.1055,9497.0
2024-05-13 12:10:00,162.93,162.93,162.82,162.84,5705.0,160.1153,160.1153,160.0072,160.0269,5705.0
2024-05-13 12:15:00,162.85,162.97,162.85,162.91,9506.0,160.0367,160.1546,160.0367,160.0957,9506.0
2024-05-13 12:20:00,162.9,162.93,162.86,162.87,8246.0,160.0859,160.1153,160.0465,160.0564,8246.0
2024-05-13 12:25:00,162.87,162.93,162.81,162.83,16856.0,160.0564,160.1153,159.9974,160.0171,16856.0
2024-05-13 12:30:00,162.83,162.85,162.8,162.82,4668.0,160.0171,160.0367,159.9876,160.0072,4668.0
2024-05-13 12:35:00,162.83,162.97,162.81,162.97,5699.0,160.0171,160.1546,159.9974,160.1546,5699.0
2024-05-13 12:40:00,162.97,163.04,162.95,163.04,8325.0,160.1546,160.2234,160.135,160.2234,8325.0
2024-05-13 12:45:00,163.04,163.11,163.04,163.11,3649.0,160.2234,160.2922,160.2234,160.2922,3649.0
2024-05-13 12:50:00,163.13,163.13,163.08,163.1,6701.0,160.3119,160.3119,160.2627,160.2824,6701.0
2024-05-13 12:55:00,163.1,163.11,163.07,163.07,4400.0,160.2824,160.2922,160.2529,160.2529,4400.0
2024-05-13 13:00:00,163.07,163.08,163.02,163.06,6143.0,160.2529,160.2627,160.2038,160.2431,6143.0
2024-05-13 13:05:00,163.07,163.09,162.96,162.97,8217.0,160.2529,160.2726,160.1448,160.1546,8217.0
2024-05-13 13:10:00,162.97,163.07,162.93,163.02,12335.0,160.1546,160.2529,160.1153,160.2038,12335.0
2024-05-13 13:15:00,163.02,163.08,163.01,163.06,6050.0,160.2038,160.2627,160.194,160.2431,6050.0
2024-05-13 13:20:00,163.06,163.07,162.98,163.03,10207.0,160.2431,160.2529,160.1645,160.2136,10207.0
2024-05-13 13:25:00,163.04,163.04,162.97,163.0,16019.0,160.2234,160.2234,160.1546,160.1841,16019.0
2024-05-13 13:30:00,163.0,163.07,162.97,163.02,10013.0,160.1841,160.2529,160.1546,160.2038,10013.0
2024-05-13 13:35:00,163.03,163.17,163.02,163.16,7377.0,160.2136,160.3512,160.2038,160.3414,7377.0
2024-05-13 13:40:00,163.15,163.22,163.14,163.2,11048.0,160.3315,160.4003,160.3217,160.3807,11048.0
2024-05-13 13:45:00,163.18,163.23,163.16,163.2,7217.0,160.361,160.4102,160.3414,160.3807,7217.0
2024-05-13 13:50:00,163.2,163.2,163.15,163.18,10415.0,160.3807,160.3807,160.3315,160.361,10415.0
2024-05-13 13:55:00,163.18,163.22,163.17,163.21,10400.0,160.361,160.4003,160.3512,160.3905,10400.0
2024-05-13 14:00:00,163.21,163.23,163.15,163.16,7758.0,160.3905,160.4102,160.3315,160.3414,7758.0
2024-05-13 14:05:00,163.17,163.22,163.17,163.2,6469.0,160.3512,160.4003,160.3512,160.3807,6469.0
2024-05-13 14:10:00,163.2,163.21,163.11,163.13,118993.0,160.3807,160.3905,160.2922,160.3119,118993.0
2024-05-13 14:15:00,163.12,163.15,163.01,163.15,11646.0,160.3021,160.3315,160.194,160.3315,11646.0
2024-05-13 14:20:00,163.15,163.16,163.01,163.03,18508.0,160.3315,160.3414,160.194,160.2136,18508.0
2024-05-13 14:25:00,163.03,163.07,163.01,163.07,14673.0,160.2136,160.2529,160.194,160.2529,14673.0
2024-05-13 14:30:00,163.08,163.1,162.96,162.96,13983.0,160.2627,160.2824,160.1448,160.1448,13983.0
2024-05-13 14:35:00,162.95,162.98,162.94,162.97,16026.0,160.135,160.1645,160.1252,160.1546,16026.0
2024-05-13 14:40:00,162.96,162.97,162.8,162.84,17391.0,160.1448,160.1546,159.9876,160.0269,17391.0
2024-05-13 14:45:00,162.84,162.85,162.76,162.78,13677.0,160.0269,160.0367,159.9483,159.9679,13677.0
2024-05-13 14:50:00,162.78,162.87,162.77,162.82,34591.0,159.9679,160.0564,159.9581,160.0072,34591.0
2024-05-13 14:55:00,162.82,162.95,162.8,162.94,15389.0,160.0072,160.135,159.9876,160.1252,15389.0
2024-05-13 15:00:00,162.93,162.93,162.88,162.9,15587.0,160.1153,160.1153,160.0662,160.0859,15587.0
2024-05-13 15:05:00,162.9,163.03,162.89,162.99,17033.0,160.0859,160.2136,160.076,160.1743,17033.0
2024-05-13 15:10:00,162.98,163.0,162.94,162.97,30090.0,160.1645,160.1841,160.1252,160.1546,30090.0
2024-05-13 15:15:00,162.98,163.0,162.96,162.97,20157.0,160.1645,160.1841,160.1448,160.1546,20157.0
2024-05-13 15:20:00,162.97,162.97,162.83,162.84,15771.0,160.1546,160.1546,160.0171,160.0269,15771.0
2024-05-13 15:25:00,162.84,162.87,162.8,162.87,26563.0,160.0269,160.0564,159.9876,160.0564,26563.0
2024-05-13 15:30:00,162.88,163.16,162.87,163.16,58586.0,160.0662,160.3414,160.0564,160.3414,58586.0
2024-05-13 15:35:00,163.2,163.2,163.0,163.02,30463.0,160.3807,160.3807,160.1841,160.2038,30463.0
2024-05-13 15:40:00,163.03,163.12,162.89,163.07,54197.0,160.2136,160.3021,160.076,160.2529,54197.0
2024-05-13 15:45:00,163.07,163.2,163.04,163.18,58939.0,160.2529,160.3807,160.2234,160.361,58939.0
2024-05-13 15:50:00,163.18,163.29,162.85,163.11,111126.0,160.361,160.4691,160.0367,160.2922,111126.0
2024-05-13 15:55:00,163.1,163.38,163.01,163.37,246464.0,160.2824,160.5576,160.194,160.5477,246464.0
2024-05-14 09:30:00,163.95,164.5,163.76,164.13,62923.0,161.1177,161.6582,160.931,161.2946,62923.0
2024-05-14 09:35:00,164.13,164.36,163.97,164.3,30996.0,161.2946,161.5206,161.1374,161.4617,30996.0
2024-05-14 09:40:00,164.33,164.41,164.13,164.28,72321.0,161.4911,161.5698,161.2946,161.442,72321.0
2024-05-14 09:45:00,164.3,164.42,164.21,164.3,23845.0,161.4617,161.5796,161.3732,161.4617,23845.0
2024-05-14 09:50:00,164.27,164.36,164.11,164.11,29451.0,161.4322,161.5206,161.2749,161.2749,29451.0
2024-05-14 09:55:00,164.1,164.25,163.95,164.25,30871.0,161.2651,161.4125,161.1177,161.4125,30871.0
2024-05-14 10:00:00,164.23,164.25,164.14,164.22,21826.0,161.3929,161.4125,161.3044,161.383,21826.0
2024-05-14 10:05:00,164.21,164.22,163.96,163.96,32111.0,161.3732,161.383,161.1275,161.1275,32111.0
2024-05-14 10:10:00,163.98,164.02,163.91,163.99,17088.0,161.1472,161.1865,161.0784,161.157,17088.0
2024-05-14 10:15:00,164.0,164.02,163.78,163.89,12043.0,161.1668,161.1865,160.9506,161.0587,12043.0
2024-05-14 10:20:00,163.91,163.97,163.84,163.96,14108.0,161.0784,161.1374,161.0096,161.1275,14108.0
2024-05-14 10:25:00,163.93,164.02,163.91,163.96,15211.0,161.0981,161.1865,161.0784,161.1275,15211.0
2024-05-14 10:30:00,163.95,163.98,163.81,163.83,13084.0,161.1177,161.1472,160.9801,160.9998,13084.0
2024-05-14 10:35:00,163.81,163.83,163.7,163.72,12661.0,160.9801,160.9998,160.872,160.8917,12661.0
2024-05-14 10:40:00,163.72,163.78,163.66,163.72,17576.0,160.8917,160.9506,160.8327,160.8917,17576.0
2024-05-14 10:45:00,163.71,163.77,163.7,163.71,8974.0,160.8819,160.9408,160.872,160.8819,8974.0
2024-05-14 10:50:00,163.71,163.72,163.58,163.65,12104.0,160.8819,160.8917,160.7541,160.8229,12104.0
2024-05-14 10:55:00,163.65,163.72,163.59,163.7,15801.0,160.8229,160.8917,160.7639,160.872,15801.0
2024-05-14 11:00:00,163.71,163.71,163.49,163.56,12740.0,160.8819,160.8819,160.6657,160.7344,12740.0
2024-05-14 11:05:00,163.56,163.64,163.51,163.61,14854.0,160.7344,160.8131,160.6853,160.7836,14854.0
2024-05-14 11:10:00,163.61,163.63,163.55,163.61,14308.0,160.7836,160.8032,160.7246,160.7836,14308.0
2024-05-14 11:15:00,163.61,163.7,163.46,163.49,12574.0,160.7836,160.872,160.6362,160.6657,12574.0
2024-05-14 11:20:00,163.49,163.58,163.42,163.52,14351.0,160.6657,160.7541,160.5969,160.6951,14351.0
2024-05-14 11:25:00,163.49,163.53,163.36,163.36,13602.0,160.6657,160.705,160.5379,160.5379,13602.0
2024-05-14 11:30:00,163.38,163.38,163.22,163.22,21202.0,160.5576,160.5576,160.4003,160.4003,21202.0
2024-05-14 11:35:00,163.21,163.22,163.08,163.09,44832.0,160.3905,160.4003,160.2627,160.2726,44832.0
2024-05-14 11:40:00,163.09,163.11,162.72,162.9,48967.0,160.2726,160.2922,159.909,160.0859,48967.0
2024-05-14 11:45:00,162.92,162.92,162.73,162.77,41807.0,160.1055,160.1055,159.9188,159.9581,41807.0
2024-05-14 11:50:00,162.78,162.88,162.65,162.83,52481.0,159.9679,160.0662,159.8402,160.0171,52481.0
2024-05-14 11:55:00,162.83,162.9,162.71,162.74,25898.0,160.0171,160.0859,159.8991,159.9286,25898.0
2024-05-14 12:00:00,162.69,162.73,162.57,162.62,50237.0,159.8795,159.9188,159.7616,159.8107,50237.0
2024-05-14 12:05:00,162.65,162.88,162.6,162.85,32640.0,159.8402,160.0662,159.791,160.0367,32640.0
2024-05-14 12:10:00,162.85,162.89,162.58,162.59,22527.0,160.0367,160.076,159.7714,159.7812,22527.0
2024-05-14 12:15:00,162.63,162.64,162.55,162.63,12808.0,159.8205,159.8303,159.7419,159.8205,12808.0
2024-05-14 12:20:00,162.63,162.66,162.49,162.5,22043.0,159.8205,159.85,159.6829,159.6928,22043.0
2024-05-14 12:25:00,162.5,162.57,162.46,162.51,73067.0,159.6928,159.7616,159.6535,159.7026,73067.0
2024-05-14 12:30:00,162.5,162.51,162.25,162.34,20834.0,159.6928,159.7026,159.4471,159.5355,20834.0
2024-05-14 12:35:00,162.34,162.42,162.28,162.3,13129.0,159.5355,159.6141,159.4766,159.4962,13129.0
2024-05-14 12:40:00,162.31,162.34,162.22,162.25,21914.0,159.506,159.5355,159.4176,159.4471,21914.0
2024-05-14 12:45:00,162.24,162.35,162.2,162.2,16597.0,159.4373,159.5454,159.3979,159.3979,16597.0
2024-05-14 12:50:00,162.2,162.22,162.07,162.11,32988.0,159.3979,159.4176,159.2702,159.3095,32988.0
2024-05-14 12:55:00,162.12,162.13,161.86,161.91,49893.0,159.3193,159.3292,159.0638,159.113,49893.0
2024-05-14 13:00:00,161.9,161.9,161.77,161.78,24098.0,159.1031,159.1031,158.9754,158.9852,24098.0
2024-05-14 13:05:00,161.8,161.9,161.78,161.85,16458.0,159.0049,159.1031,158.9852,159.054,16458.0
2024-05-14 13:10:00,161.89,161.91,161.72,161.81,31013.0,159.0933,159.113,158.9262,159.0147,31013.0
2024-05-14 13:15:00,161.81,162.03,161.79,161.87,43826.0,159.0147,159.2309,158.995,159.0736,43826.0
2024-05-14 13:20:00,161.9,161.94,161.84,161.92,21423.0,159.1031,159.1424,159.0442,159.1228,21423.0
2024-05-14 13:25:00,161.93,162.08,161.85,162.06,42482.0,159.1326,159.28,159.054,159.2604,42482.0
2024-05-14 13:30:00,162.06,162.16,162.06,162.16,17265.0,159.2604,159.3586,159.2604,159.3586,17265.0
2024-05-14 13:35:00,162.17,162.38,162.12,162.35,29422.0,159.3685,159.5748,159.3193,159.5454,29422.0
2024-05-14 13:40:00,162.36,162.36,162.16,162.23,31580.0,159.5552,159.5552,159.3586,159.4274,31580.0
2024-05-14 13:45:00,162.2,162.2,162.11,162.12,12347.0,159.3979,159.3979,159.3095,159.3193,12347.0
2024-05-14 13:50:00,162.12,162.14,161.96,161.97,27942.0,159.3193,159.339,159.1621,159.1719,27942.0
2024-05-14 13:55:00,161.97,162.09,161.97,162.05,16170.0,159.1719,159.2898,159.1719,159.2505,16170.0
2024-05-14 14:00:00,162.04,162.1,161.99,162.0,19891.0,159.2407,159.2997,159.1916,159.2014,19891.0
2024-05-14 14:05:00,162.0,162.05,161.98,161.98,16418.0,159.2014,159.2505,159.1817,159.1817,16418.0
2024-05-14 14:10:00,162.0,162.11,161.94,162.1,23659.0,159.2014,159.3095,159.1424,159.2997,23659.0
2024-05-14 14:15:00,162.1,162.14,162.04,162.08,18094.0,159.2997,159.339,159.2407,159.28,18094.0
2024-05-14 14:20:00,162.1,162.11,161.93,161.93,32193.0,159.2997,159.3095,159.1326,159.1326,32193.0
2024-05-14 14:25:00,161.95,161.96,161.85,161.96,22386.0,159.1523,159.1621,159.054,159.1621,22386.0
2024-05-14 14:30:00,161.96,162.0,161.91,161.97,18438.0,159.1621,159.2014,159.113,159.1719,18438.0
2024-05-14 14:35:00,161.96,162.01,161.94,162.0,14413.0,159.1621,159.2112,159.1424,159.2014,14413.0
2024-05-14 14:40:00,162.01,162.07,161.89,161.92,23668.0,159.2112,159.2702,159.0933,159.1228,23668.0
2024-05-14 14:45:00,161.92,162.01,161.87,162.01,17623.0,159.1228,159.2112,159.0736,159.2112,17623.0
2024-05-14 14:50:00,162.01,162.15,162.0,162.1,11073.0,159.2112,159.3488,159.2014,159.2997,11073.0
2024-05-14 14:55:00,162.11,162.19,162.11,162.17,26249.0,159.3095,159.3881,159.3095,159.3685,26249.0
2024-05-14 15:00:00,162.18,162.23,162.14,162.15,14451.0,159.3783,159.4274,159.339,159.3488,14451.0
2024-05-14 15:05:00,162.14,162.2,162.1,162.14,23640.0,159.339,159.3979,159.2997,159.339,23640.0
2024-05-14 15:10:00,162.14,162.15,161.97,161.97,28134.0,159.339,159.3488,159.1719,159.1719,28134.0
2024-05-14 15:15:00,161.97,162.13,161.97,162.09,49705.0,159.1719,159.3292,159.1719,159.2898,49705.0
2024-05-14 15:20:00,162.05,162.05,161.94,162.03,33633.0,159.2505,159.2505,159.1424,159.2309,33633.0
2024-05-14 15:25:00,162.02,162.11,161.95,162.09,26769.0,159.2211,159.3095,159.1523,159.2898,26769.0
2024-05-14 15:30:00,162.09,162.3,162.04,162.22,80146.0,159.2898,159.4962,159.2407,159.4176,80146.0
2024-05-14 15:35:00,162.22,162.32,162.18,162.25,29839.0,159.4176,159.5159,159.3783,159.4471,29839.0
2024-05-14 15:40:00,162.25,162.42,162.22,162.42,65267.0,159.4471,159.6141,159.4176,159.6141,65267.0
2024-05-14 15:45:00,162.42,162.42,162.26,162.3,67940.0,159.6141,159.6141,159.4569,159.4962,67940.0
2024-05-14 15:50:00,162.31,162.46,162.28,162.32,103102.0,159.506,159.6535,159.4766,159.5159,103102.0
2024-05-14 15:55:00,162.33,162.48,162.31,162.37,227487.0,159.5257,159.6731,159.506,159.565,227487.0
2024-05-15 09:30:00,162.73,164.02,162.73,163.97,72311.0,159.9188,161.1865,159.9188,161.1374,72311.0
2024-05-15 09:35:00,163.97,164.04,163.37,163.59,36634.0,161.1374,161.2062,160.5477,160.7639,36634.0
2024-05-15 09:40:00,163.58,163.6,163.32,163.46,21578.0,160.7541,160.7738,160.4986,160.6362,21578.0
2024-05-15 09:45:00,163.44,163.49,163.23,163.41,22281.0,160.6165,160.6657,160.4102,160.587,22281.0
2024-05-15 09:50:00,163.41,163.68,163.4,163.51,65687.0,160.587,160.8524,160.5772,160.6853,65687.0
2024-05-15 09:55:00,163.51,163.58,163.36,163.37,20878.0,160.6853,160.7541,160.5379,160.5477,20878.0
2024-05-15 10:00:00,163.39,163.5,163.37,163.48,19927.0,160.5674,160.6755,160.5477,160.6558,19927.0
2024-05-15 10:05:00,163.47,163.52,163.38,163.38,14424.0,160.646,160.6951,160.5576,160.5576,14424.0
2024-05-15 10:10:00,163.41,163.51,163.17,163.17,24937.0,160.587,160.6853,160.3512,160.3512,24937.0
2024-05-15 10:15:00,163.19,163.22,162.97,162.97,20008.0,160.3708,160.4003,160.1546,160.1546,20008.0
2024-05-15 10:20:00,162.99,163.01,162.84,162.9,22478.0,160.1743,160.194,160.0269,160.0859,22478.0
2024-05-15 10:25:00,162.89,163.0,162.83,162.99,23089.0,160.076,160.1841,160.0171,160.1743,23089.0
2024-05-15 10:30:00,162.99,163.08,162.92,162.92,14302.0,160.1743,160.2627,160.1055,160.1055,14302.0
2024-05-15 10:35:00,162.94,163.03,162.9,162.9,19236.0,160.1252,160.2136,160.0859,160.0859,19236.0
2024-05-15 10:40:00,162.89,163.1,162.89,163.06,17416.0,160.076,160.2824,160.076,160.2431,17416.0
2024-05-15 10:45:00,163.05,163.14,163.0,163.09,30446.0,160.2333,160.3217,160.1841,160.2726,30446.0
2024-05-15 10:50:00,163.09,163.25,163.02,163.06,24343.0,160.2726,160.4298,160.2038,160.2431,24343.0
2024-05-15 10:55:00,163.06,163.12,162.99,163.01,18986.0,160.2431,160.3021,160.1743,160.194,18986.0
2024-05-15 11:00:00,163.02,163.11,162.99,163.1,19772.0,160.2038,160.2922,160.1743,160.2824,19772.0
2024-05-15 11:05:00,163.09,163.27,163.06,163.19,25544.0,160.2726,160.4495,160.2431,160.3708,25544.0
2024-05-15 11:10:00,163.19,163.46,163.11,163.42,24514.0,160.3708,160.6362,160.2922,160.5969,24514.0
2024-05-15 11:15:00,163.42,163.56,163.4,163.52,18058.0,160.5969,160.7344,160.5772,160.6951,18058.0
2024-05-15 11:20:00,163.54,163.54,163.39,163.39,12348.0,160.7148,160.7148,160.5674,160.5674,12348.0
2024-05-15 11:25:00,163.39,163.42,163.34,163.4,14999.0,160.5674,160.5969,160.5183,160.5772,14999.0
2024-05-15 11:30:00,163.42,163.53,163.34,163.35,82908.0,160.5969,160.705,160.5183,160.5281,82908.0
2024-05-15 11:35:00,163.34,163.39,163.08,163.08,13852.0,160.5183,160.5674,160.2627,160.2627,13852.0
2024-05-15 11:40:00,163.08,163.12,162.91,162.95,18931.0,160.2627,160.3021,160.0957,160.135,18931.0
2024-05-15 11:45:00,162.96,162.99,162.87,162.95,16140.0,160.1448,160.1743,160.0564,160.135,16140.0
2024-05-15 11:50:00,162.94,162.98,162.85,162.86,10833.0,160.1252,160.1645,160.0367,160.0465,10833.0
2024-05-15 11:55:00,162.87,162.93,162.81,162.9,12599.0,160.0564,160.1153,159.9974,160.0859,12599.0
2024-05-15 12:00:00,162.89,162.97,162.88,162.92,7643.0,160.076,160.1546,160.0662,160.1055,7643.0
2024-05-15 12:05:00,162.93,162.93,162.79,162.84,11291.0,160.1153,160.1153,159.9778,160.0269,11291.0
2024-05-15 12:10:00,162.84,162.9,162.62,162.69,15638.0,160.0269,160.0859,159.8107,159.8795,15638.0
2024-05-15 12:15:00,162.71,162.72,162.62,162.62,10071.0,159.8991,159.909,159.8107,159.8107,10071.0
2024-05-15 12:20:00,162.59,162.63,162.59,162.59,9386.0,159.7812,159.8205,159.7812,159.7812,9386.0
2024-05-15 12:25:00,162.59,162.7,162.59,162.69,16429.0,159.7812,159.8893,159.7812,159.8795,16429.0
2024-05-15 12:30:00,162.67,162.71,162.6,162.64,14793.0,159.8598,159.8991,159.791,159.8303,14793.0
2024-05-15 12:35:00,162.65,162.75,162.65,162.67,13270.0,159.8402,159.9384,159.8402,159.8598,13270.0
2024-05-15 12:40:00,162.67,162.83,162.66,162.77,12665.0,159.8598,160.0171,159.85,159.9581,12665.0
2024-05-15 12:45:00,162.75,162.85,162.74,162.77,15817.0,159.9384,160.0367,159.9286,159.9581,15817.0
2024-05-15 12:50:00,162.79,162.86,162.77,162.86,10034.0,159.9778,160.0465,159.9581,160.0465,10034.0
2024-05-15 12:55:00,162.88,162.9,162.73,162.73,11007.0,160.0662,160.0859,159.9188,159.9188,11007.0
2024-05-15 13:00:00,162.73,162.8,162.71,162.77,19073.0,159.9188,159.9876,159.8991,159.9581,19073.0
2024-05-15 13:05:00,162.79,162.83,162.77,162.79,15767.0,159.9778,160.0171,159.9581,159.9778,15767.0
2024-05-15 13:10:00,162.8,162.87,162.74,162.84,16656.0,159.9876,160.0564,159.9286,160.0269,16656.0
2024-05-15 13:15:00,162.88,162.97,162.84,162.93,29090.0,160.0662,160.1546,160.0269,160.1153,29090.0
2024-05-15 13:20:00,162.94,163.03,162.91,162.97,17687.0,160.1252,160.2136,160.0957,160.1546,17687.0
2024-05-15 13:25:00,162.96,163.01,162.93,163.0,14909.0,160.1448,160.194,160.1153,160.1841,14909.0
2024-05-15 13:30:00,162.99,163.01,162.92,162.95,11910.0,160.1743,160.194,160.1055,160.135,11910.0
2024-05-15 13:35:00,162.95,162.96,162.84,162.85,16385.0,160.135,160.1448,160.0269,160.0367,16385.0
2024-05-15 13:40:00,162.85,162.87,162.7,162.83,14300.0,160.0367,160.0564,159.8893,160.0171,14300.0
2024-05-15 13:45:00,162.85,162.87,162.69,162.77,14946.0,160.0367,160.0564,159.8795,159.9581,14946.0
2024-05-15 13:50:00,162.76,162.85,162.71,162.84,16708.0,159.9483,160.0367,159.8991,160.0269,16708.0
2024-05-15 13:55:00,162.84,162.92,162.82,162.84,22566.0,160.0269,160.1055,160.0072,160.0269,22566.0
2024-05-15 14:00:00,162.82,162.86,162.81,162.81,12058.0,160.0072,160.0465,159.9974,159.9974,12058.0
2024-05-15 14:05:00,162.83,162.96,162.82,162.92,13643.0,160.0171,160.1448,160.0072,160.1055,13643.0
2024-05-15 14:10:00,162.94,163.0,162.91,162.99,16739.0,160.1252,160.1841,160.0957,160.1743,16739.0
2024-05-15 14:15:00,162.97,162.97,162.88,162.9,14165.0,160.1546,160.1546,160.0662,160.0859,14165.0
2024-05-15 14:20:00,162.86,162.87,162.82,162.84,9504.0,160.0465,160.0564,160.0072,160.0269,9504.0
2024-05-15 14:25:00,162.84,162.87,162.76,162.81,13893.0,160.0269,160.0564,159.9483,159.9974,13893.0
2024-05-15 14:30:00,162.83,162.85,162.78,162.85,13683.0,160.0171,160.0367,159.9679,160.0367,13683.0
2024-05-15 14:35:00,162.83,162.86,162.76,162.83,16119.0,160.0171,160.0465,159.9483,160.0171,16119.0
2024-05-15 14:40:00,162.82,162.87,162.79,162.81,27623.0,160.0072,160.0564,159.9778,159.9974,27623.0
2024-05-15 14:45:00,162.79,162.9,162.76,162.87,17077.0,159.9778,160.0859,159.9483,160.0564,17077.0
2024-05-15 14:50:00,162.88,162.97,162.88,162.89,16053.0,160.0662,160.1546,160.0662,160.076,16053.0
2024-05-15 14:55:00,162.89,162.89,162.81,162.83,13500.0,160.076,160.076,159.9974,160.0171,13500.0
2024-05-15 15:00:00,162.83,162.85,162.78,162.83,13238.0,160.0171,160.0367,159.9679,160.0171,13238.0
2024-05-15 15:05:00,162.84,162.84,162.77,162.8,17348.0,160.0269,160.0269,159.9581,159.9876,17348.0
2024-05-15 15:10:00,162.79,162.81,162.73,162.77,17023.0,159.9778,159.9974,159.9188,159.9581,17023.0
2024-05-15 15:15:00,162.77,162.78,162.7,162.73,28452.0,159.9581,159.9679,159.8893,159.9188,28452.0
2024-05-15 15:20:00,162.71,162.76,162.63,162.64,30507.0,159.8991,159.9483,159.8205,159.8303,30507.0
2024-05-15 15:25:00,162.63,162.65,162.58,162.58,23048.0,159.8205,159.8402,159.7714,159.7714,23048.0
2024-05-15 15:30:00,162.56,162.65,162.55,162.58,31535.0,159.7517,159.8402,159.7419,159.7714,31535.0
2024-05-15 15:35:00,162.58,162.58,162.51,162.52,34058.0,159.7714,159.7714,159.7026,159.7124,34058.0
2024-05-15 15:40:00,162.51,162.72,162.51,162.72,31689.0,159.7026,159.909,159.7026,159.909,31689.0
2024-05-15 15:45:00,162.72,162.81,162.64,162.64,45900.0,159.909,159.9974,159.8303,159.8303,45900.0
2024-05-15 15:50:00,162.65,162.72,162.54,162.69,86686.0,159.8402,159.909,159.7321,159.8795,86686.0
2024-05-15 15:55:00,162.68,162.77,162.56,162.7,184368.0,159.8697,159.9581,159.7517,159.8893,184368.0
2024-05-16 09:30:00,162.88,163.0,162.53,162.65,83520.0,160.0662,160.1841,159.7222,159.8402,83520.0
2024-05-16 09:35:00,162.6,162.73,162.43,162.49,18800.0,159.791,159.9188,159.624,159.6829,18800.0
2024-05-16 09:40:00,162.47,162.48,162.15,162.29,15550.0,159.6633,159.6731,159.3488,159.4864,15550.0
2024-05-16 09:45:00,162.3,162.65,162.29,162.61,14430.0,159.4962,159.8402,159.4864,159.8009,14430.0
2024-05-16 09:50:00,162.62,163.0,162.6,162.95,34796.0,159.8107,160.1841,159.791,160.135,34796.0
2024-05-16 09:55:00,162.99,162.99,162.8,162.8,25737.0,160.1743,160.1743,159.9876,159.9876,25737.0
2024-05-16 10:00:00,162.81,162.81,162.56,162.58,12264.0,159.9974,159.9974,159.7517,159.7714,12264.0
2024-05-16 10:05:00,162.55,162.79,162.51,162.69,18607.0,159.7419,159.9778,159.7026,159.8795,18607.0
2024-05-16 10:10:00,162.71,162.77,162.65,162.67,12790.0,159.8991,159.9581,159.8402,159.8598,12790.0
2024-05-16 10:15:00,162.68,162.88,162.67,162.88,22514.0,159.8697,160.0662,159.8598,160.0662,22514.0
2024-05-16 10:20:00,162.86,162.96,162.84,162.9,16752.0,160.0465,160.1448,160.0269,160.0859,16752.0
2024-05-16 10:25:00,162.9,162.9,162.42,162.5,51076.0,160.0859,160.0859,159.6141,159.6928,51076.0
2024-05-16 10:30:00,162.5,162.62,162.47,162.58,9872.0,159.6928,159.8107,159.6633,159.7714,9872.0
2024-05-16 10:35:00,162.59,162.63,162.52,162.57,10473.0,159.7812,159.8205,159.7124,159.7616,10473.0
2024-05-16 10:40:00,162.59,162.8,162.59,162.77,13958.0,159.7812,159.9876,159.7812,159.9581,13958.0
2024-05-16 10:45:00,162.77,162.82,162.7,162.75,13566.0,159.9581,160.0072,159.8893,159.9384,13566.0
2024-05-16 10:50:00,162.77,162.79,162.73,162.74,8526.0,159.9581,159.9778,159.9188,159.9286,8526.0
2024-05-16 10:55:00,162.75,162.87,162.72,162.8,23464.0,159.9384,160.0564,159.909,159.9876,23464.0
2024-05-16 11:00:00,162.81,162.91,162.8,162.91,9166.0,159.9974,160.0957,159.9876,160.0957,9166.0
2024-05-16 11:05:00,162.9,162.99,162.89,162.97,20587.0,160.0859,160.1743,160.076,160.1546,20587.0
2024-05-16 11:10:00,162.97,163.04,162.95,162.99,13727.0,160.1546,160.2234,160.135,160.1743,13727.0
2024-05-16 11:15:00,163.0,163.01,162.94,162.96,12722.0,160.1841,160.194,160.1252,160.1448,12722.0
2024-05-16 11:20:00,162.96,163.04,162.94,163.0,21809.0,160.1448,160.2234,160.1252,160.1841,21809.0
2024-05-16 11:25:00,163.0,163.14,162.94,163.12,25358.0,160.1841,160.3217,160.1252,160.3021,25358.0
2024-05-16 11:30:00,163.1,163.3,163.07,163.23,22266.0,160.2824,160.4789,160.2529,160.4102,22266.0
2024-05-16 11:35:00,163.23,163.26,163.13,163.13,10560.0,160.4102,160.4396,160.3119,160.3119,10560.0
2024-05-16 11:40:00,163.12,163.18,163.07,163.18,14347.0,160.3021,160.361,160.2529,160.361,14347.0
2024-05-16 11:45:00,163.18,163.24,163.16,163.22,10079.0,160.361,160.42,160.3414,160.4003,10079.0
2024-05-16 11:50:00,163.22,163.32,163.21,163.29,22434.0,160.4003,160.4986,160.3905,160.4691,22434.0
2024-05-16 11:55:00,163.29,163.34,163.29,163.31,11304.0,160.4691,160.5183,160.4691,160.4888,11304.0
2024-05-16 12:00:00,163.31,163.45,163.28,163.42,16963.0,160.4888,160.6263,160.4593,160.5969,16963.0
2024-05-16 12:05:00,163.43,163.49,163.43,163.49,9321.0,160.6067,160.6657,160.6067,160.6657,9321.0
2024-05-16 12:10:00,163.49,163.5,163.35,163.35,16126.0,160.6657,160.6755,160.5281,160.5281,16126.0
2024-05-16 12:15:00,163.34,163.44,163.32,163.42,11397.0,160.5183,160.6165,160.4986,160.5969,11397.0
2024-05-16 12:20:00,163.41,163.45,163.38,163.39,13455.0,160.587,160.6263,160.5576,160.5674,13455.0
2024-05-16 12:25:00,163.4,163.44,163.33,163.33,18641.0,160.5772,160.6165,160.5084,160.5084,18641.0
2024-05-16 12:30:00,163.33,163.37,163.31,163.35,17062.0,160.5084,160.5477,160.4888,160.5281,17062.0
2024-05-16 12:35:00,163.34,163.35,163.33,163.34,7983.0,160.5183,160.5281,160.5084,160.5183,7983.0
2024-05-16 12:40:00,163.34,163.35,163.25,163.27,9596.0,160.5183,160.5281,160.4298,160.4495,9596.0
2024-05-16 12:45:00,163.27,163.32,163.26,163.31,16895.0,160.4495,160.4986,160.4396,160.4888,16895.0
2024-05-16 12:50:00,163.32,163.34,163.29,163.32,10549.0,160.4986,160.5183,160.4691,160.4986,10549.0
2024-05-16 12:55:00,163.31,163.33,163.26,163.31,12734.0,160.4888,160.5084,160.4396,160.4888,12734.0
2024-05-16 13:00:00,163.31,163.31,163.19,163.27,11283.0,160.4888,160.4888,160.3708,160.4495,11283.0
2024-05-16 13:05:00,163.28,163.33,163.27,163.31,14764.0,160.4593,160.5084,160.4495,160.4888,14764.0
2024-05-16 13:10:00,163.3,163.34,163.27,163.27,12649.0,160.4789,160.5183,160.4495,160.4495,12649.0
2024-05-16 13:15:00,163.27,163.3,163.26,163.28,6853.0,160.4495,160.4789,160.4396,160.4593,6853.0
2024-05-16 13:20:00,163.29,163.41,163.22,163.39,18574.0,160.4691,160.587,160.4003,160.5674,18574.0
2024-05-16 13:25:00,163.38,163.4,163.31,163.31,15115.0,160.5576,160.5772,160.4888,160.4888,15115.0
2024-05-16 13:30:00,163.31,163.36,163.3,163.3,10437.0,160.4888,160.5379,160.4789,160.4789,10437.0
2024-05-16 13:35:00,163.3,163.31,163.14,163.23,17710.0,160.4789,160.4888,160.3217,160.4102,17710.0
2024-05-16 13:40:00,163.24,163.3,163.24,163.3,7492.0,160.42,160.4789,160.42,160.4789,7492.0
2024-05-16 13:45:00,163.29,163.39,163.28,163.39,8639.0,160.4691,160.5674,160.4593,160.5674,8639.0
2024-05-16 13:50:00,163.39,163.53,163.37,163.49,13657.0,160.5674,160.705,160.5477,160.6657,13657.0
2024-05-16 13:55:00,163.49,163.52,163.48,163.5,10286.0,160.6657,160.6951,160.6558,160.6755,10286.0
2024-05-16 14:00:00,163.5,163.55,163.4,163.42,22007.0,160.6755,160.7246,160.5772,160.5969,22007.0
2024-05-16 14:05:00,163.42,163.43,163.34,163.38,22855.0,160.5969,160.6067,160.5183,160.5576,22855.0
2024-05-16 14:10:00,163.38,163.4,163.32,163.34,13644.0,160.5576,160.5772,160.4986,160.5183,13644.0
2024-05-16 14:15:00,163.34,163.36,163.28,163.3,14505.0,160.5183,160.5379,160.4593,160.4789,14505.0
2024-05-16 14:20:00,163.3,163.41,163.3,163.4,18034.0,160.4789,160.587,160.4789,160.5772,18034.0
2024-05-16 14:25:00,163.41,163.43,163.35,163.38,19925.0,160.587,160.6067,160.5281,160.5576,19925.0
2024-05-16 14:30:00,163.4,163.43,163.35,163.4,19122.0,160.5772,160.6067,160.5281,160.5772,19122.0
2024-05-16 14:35:00,163.4,163.42,163.38,163.42,14336.0,160.5772,160.5969,160.5576,160.5969,14336.0
2024-05-16 14:40:00,163.42,163.55,163.41,163.55,18124.0,160.5969,160.7246,160.587,160.7246,18124.0
2024-05-16 14:45:00,163.54,163.56,163.44,163.46,18425.0,160.7148,160.7344,160.6165,160.6362,18425.0
2024-05-16 14:50:00,163.45,163.51,163.44,163.5,22203.0,160.6263,160.6853,160.6165,160.6755,22203.0
2024-05-16 14:55:00,163.5,163.5,163.42,163.47,18920.0,160.6755,160.6755,160.5969,160.646,18920.0
2024-05-16 15:00:00,163.46,163.48,163.37,163.48,16838.0,160.6362,160.6558,160.5477,160.6558,16838.0
2024-05-16 15:05:00,163.49,163.5,163.38,163.48,26418.0,160.6657,160.6755,160.5576,160.6558,26418.0
2024-05-16 15:10:00,163.49,163.58,163.48,163.54,22215.0,160.6657,160.7541,160.6558,160.7148,22215.0
2024-05-16 15:15:00,163.55,163.57,163.47,163.54,21204.0,160.7246,160.7443,160.646,160.7148,21204.0
2024-05-16 15:20:00,163.54,163.56,163.43,163.44,30709.0,160.7148,160.7344,160.6067,160.6165,30709.0
2024-05-16 15:25:00,163.44,163.48,163.44,163.46,19659.0,160.6165,160.6558,160.6165,160.6362,19659.0
2024-05-16 15:30:00,163.45,163.49,163.37,163.49,41279.0,160.6263,160.6657,160.5477,160.6657,41279.0
2024-05-16 15:35:00,163.48,163.52,163.42,163.51,34409.0,160.6558,160.6951,160.5969,160.6853,34409.0
2024-05-16 15:40:00,163.52,163.57,163.48,163.51,43947.0,160.6951,160.7443,160.6558,160.6853,43947.0
2024-05-16 15:45:00,163.51,163.56,163.44,163.55,54766.0,160.6853,160.7344,160.6165,160.7246,54766.0
2024-05-16 15:50:00,163.55,163.67,163.53,163.65,91946.0,160.7246,160.8425,160.705,160.8229,91946.0
2024-05-16 15:55:00,163.64,163.68,163.49,163.56,215367.0,160.8131,160.8524,160.6657,160.7344,215367.0
2024-05-17 09:30:00,163.25,163.25,162.71,162.97,238937.0,160.4298,160.4298,159.8991,160.1546,238937.0
2024-05-17 09:35:00,162.96,162.96,162.56,162.58,26408.0,160.1448,160.1448,159.7517,159.7714,26408.0
2024-05-17 09:40:00,162.62,163.12,162.58,163.08,22558.0,159.8107,160.3021,159.7714,160.2627,22558.0
2024-05-17 09:45:00,163.04,163.43,163.02,163.35,12955.0,160.2234,160.6067,160.2038,160.5281,12955.0
2024-05-17 09:50:00,163.33,163.43,163.24,163.43,9660.0,160.5084,160.6067,160.42,160.6067,9660.0
2024-05-17 09:55:00,163.43,163.5,163.42,163.46,10743.0,160.6067,160.6755,160.5969,160.6362,10743.0
2024-05-17 10:00:00,163.47,163.59,163.45,163.54,12036.0,160.646,160.7639,160.6263,160.7148,12036.0
2024-05-17 10:05:00,163.52,163.85,163.48,163.82,15676.0,160.6951,161.0194,160.6558,160.99,15676.0
2024-05-17 10:10:00,163.83,163.83,163.55,163.58,14666.0,160.9998,160.9998,160.7246,160.7541,14666.0
2024-05-17 10:15:00,163.57,163.69,163.49,163.55,18279.0,160.7443,160.8622,160.6657,160.7246,18279.0
2024-05-17 10:20:00,163.53,163.6,163.53,163.59,13566.0,160.705,160.7738,160.705,160.7639,13566.0
2024-05-17 10:25:00,163.59,163.6,163.4,163.43,15375.0,160.7639,160.7738,160.5772,160.6067,15375.0
2024-05-17 10:30:00,163.44,163.45,163.3,163.31,16948.0,160.6165,160.6263,160.4789,160.4888,16948.0
2024-05-17 10:35:00,163.32,163.33,163.28,163.28,19405.0,160.4986,160.5084,160.4593,160.4593,19405.0
2024-05-17 10:40:00,163.27,163.31,163.24,163.3,8978.0,160.4495,160.4888,160.42,160.4789,8978.0
2024-05-17 10:45:00,163.29,163.36,163.28,163.36,9839.0,160.4691,160.5379,160.4593,160.5379,9839.0
2024-05-17 10:50:00,163.36,163.46,163.34,163.38,13981.0,160.5379,160.6362,160.5183,160.5576,13981.0
2024-05-17 10:55:00,163.37,163.44,163.34,163.43,18343.0,160.5477,160.6165,160.5183,160.6067,18343.0
2024-05-17 11:00:00,163.43,163.67,163.42,163.62,16504.0,160.6067,160.8425,160.5969,160.7934,16504.0
2024-05-17 11:05:00,163.62,163.72,163.55,163.68,20348.0,160.7934,160.8917,160.7246,160.8524,20348.0
2024-05-17 11:10:00,163.66,163.74,163.61,163.74,11321.0,160.8327,160.9113,160.7836,160.9113,11321.0
2024-05-17 11:15:00,163.71,163.74,163.67,163.69,7037.0,160.8819,160.9113,160.8425,160.8622,7037.0
2024-05-17 11:20:00,163.69,163.7,163.64,163.68,10733.0,160.8622,160.872,160.8131,160.8524,10733.0
2024-05-17 11:25:00,163.69,163.73,163.59,163.69,8813.0,160.8622,160.9015,160.7639,160.8622,8813.0
2024-05-17 11:30:00,163.68,163.73,163.65,163.65,9731.0,160.8524,160.9015,160.8229,160.8229,9731.0
2024-05-17 11:35:00,163.66,163.7,163.54,163.66,10199.0,160.8327,160.872,160.7148,160.8327,10199.0
2024-05-17 11:40:00,163.68,163.7,163.6,163.61,5811.0,160.8524,160.872,160.7738,160.7836,5811.0
2024-05-17 11:45:00,163.62,163.72,163.61,163.63,10160.0,160.7934,160.8917,160.7836,160.8032,10160.0
2024-05-17 11:50:00,163.62,163.74,163.62,163.72,7570.0,160.7934,160.9113,160.7934,160.8917,7570.0
2024-05-17 11:55:00,163.72,163.76,163.71,163.74,11084.0,160.8917,160.931,160.8819,160.9113,11084.0
2024-05-17 12:00:00,163.75,163.87,163.75,163.87,6747.0,160.9212,161.0391,160.9212,161.0391,6747.0
2024-05-17 12:05:00,163.87,163.9,163.87,163.87,7276.0,161.0391,161.0686,161.0391,161.0391,7276.0
2024-05-17 12:10:00,163.87,163.87,163.81,163.83,9418.0,161.0391,161.0391,160.9801,160.9998,9418.0
2024-05-17 12:15:00,163.81,163.82,163.75,163.75,8102.0,160.9801,160.99,160.9212,160.9212,8102.0
2024-05-17 12:20:00,163.75,163.78,163.68,163.7,14017.0,160.9212,160.9506,160.8524,160.872,14017.0
2024-05-17 12:25:00,163.7,163.78,163.7,163.74,4295.0,160.872,160.9506,160.872,160.9113,4295.0
2024-05-17 12:30:00,163.73,163.79,163.71,163.78,12453.0,160.9015,160.9605,160.8819,160.9506,12453.0
2024-05-17 12:35:00,163.79,163.82,163.76,163.79,7951.0,160.9605,160.99,160.931,160.9605,7951.0
2024-05-17 12:40:00,163.79,163.86,163.78,163.82,11690.0,160.9605,161.0293,160.9506,160.99,11690.0
2024-05-17 12:45:00,163.79,163.88,163.76,163.88,7788.0,160.9605,161.0489,160.931,161.0489,7788.0
2024-05-17 12:50:00,163.9,163.92,163.8,163.83,9024.0,161.0686,161.0882,160.9703,160.9998,9024.0
2024-05-17 12:55:00,163.83,163.87,163.79,163.85,9381.0,160.9998,161.0391,160.9605,161.0194,9381.0
2024-05-17 13:00:00,163.85,163.87,163.83,163.83,7769.0,161.0194,161.0391,160.9998,160.9998,7769.0
2024-05-17 13:05:00,163.84,163.91,163.84,163.9,7986.0,161.0096,161.0784,161.0096,161.0686,7986.0
2024-05-17 13:10:00,163.9,163.92,163.7,163.72,19106.0,161.0686,161.0882,160.872,160.8917,19106.0
2024-05-17 13:15:00,163.72,163.79,163.7,163.74,16688.0,160.8917,160.9605,160.872,160.9113,16688.0
2024-05-17 13:20:00,163.78,163.88,163.77,163.87,13923.0,160.9506,161.0489,160.9408,161.0391,13923.0
2024-05-17 13:25:00,163.88,163.96,163.88,163.96,7124.0,161.0489,161.1275,161.0489,161.1275,7124.0
2024-05-17 13:30:00,163.95,163.98,163.95,163.97,6789.0,161.1177,161.1472,161.1177,161.1374,6789.0
2024-05-17 13:35:00,163.95,163.97,163.86,163.89,10415.0,161.1177,161.1374,161.0293,161.0587,10415.0
2024-05-17 13:40:00,163.89,163.91,163.87,163.88,8666.0,161.0587,161.0784,161.0391,161.0489,8666.0
2024-05-17 13:45:00,163.87,163.91,163.87,163.9,5023.0,161.0391,161.0784,161.0391,161.0686,5023.0
2024-05-17 13:50:00,163.91,163.91,163.87,163.9,8085.0,161.0784,161.0784,161.0391,161.0686,8085.0
2024-05-17 13:55:00,163.9,163.91,163.84,163.86,9519.0,161.0686,161.0784,161.0096,161.0293,9519.0
2024-05-17 14:00:00,163.87,163.96,163.86,163.96,8712.0,161.0391,161.1275,161.0293,161.1275,8712.0
2024-05-17 14:05:00,163.96,163.98,163.93,163.94,16484.0,161.1275,161.1472,161.0981,161.1079,16484.0
2024-05-17 14:10:00,163.95,163.97,163.93,163.97,8685.0,161.1177,161.1374,161.0981,161.1374,8685.0
2024-05-17 14:15:00,163.96,163.98,163.88,163.9,12201.0,161.1275,161.1472,161.0489,161.0686,12201.0
2024-05-17 14:20:00,163.9,163.92,163.87,163.9,7704.0,161.0686,161.0882,161.0391,161.0686,7704.0
2024-05-17 14:25:00,163.92,163.94,163.86,163.9,13245.0,161.0882,161.1079,161.0293,161.0686,13245.0
2024-05-17 14:30:00,163.89,163.92,163.87,163.9,9717.0,161.0587,161.0882,161.0391,161.0686,9717.0
2024-05-17 14:35:00,163.91,163.93,163.82,163.86,12044.0,161.0784,161.0981,160.99,161.0293,12044.0
2024-05-17 14:40:00,163.87,163.87,163.79,163.8,9982.0,161.0391,161.0391,160.9605,160.9703,9982.0
2024-05-17 14:45:00,163.81,163.9,163.81,163.87,15166.0,160.9801,161.0686,160.9801,161.0391,15166.0
2024-05-17 14:50:00,163.87,163.88,163.79,163.81,10978.0,161.0391,161.0489,160.9605,160.9801,10978.0
2024-05-17 14:55:00,163.82,163.83,163.69,163.71,22950.0,160.99,160.9998,160.8622,160.8819,22950.0
2024-05-17 15:00:00,163.69,163.74,163.68,163.73,18594.0,160.8622,160.9113,160.8524,160.9015,18594.0
2024-05-17 15:05:00,163.74,163.8,163.73,163.74,20774.0,160.9113,160.9703,160.9015,160.9113,20774.0
2024-05-17 15:10:00,163.75,163.8,163.72,163.79,28774.0,160.9212,160.9703,160.8917,160.9605,28774.0
2024-05-17 15:15:00,163.79,163.91,163.77,163.85,23666.0,160.9605,161.0784,160.9408,161.0194,23666.0
2024-05-17 15:20:00,163.85,163.88,163.79,163.85,18978.0,161.0194,161.0489,160.9605,161.0194,18978.0
2024-05-17 15:25:00,163.84,163.85,163.76,163.78,15120.0,161.0096,161.0194,160.931,160.9506,15120.0
2024-05-17 15:30:00,163.77,163.79,163.67,163.73,23827.0,160.9408,160.9605,160.8425,160.9015,23827.0
2024-05-17 15:35:00,163.72,163.79,163.71,163.76,18920.0,160.8917,160.9605,160.8819,160.931,18920.0
2024-05-17 15:40:00,163.76,163.92,163.76,163.8,45056.0,160.931,161.0882,160.931,160.9703,45056.0
2024-05-17 15:45:00,163.81,163.81,163.69,163.8,30915.0,160.9801,160.9801,160.8622,160.9703,30915.0
2024-05-17 15:50:00,163.81,163.96,163.79,163.89,76135.0,160.9801,161.1275,160.9605,161.0587,76135.0
2024-05-17 15:55:00,163.9,164.0,163.84,164.0,152211.0,161.0686,161.1668,161.0096,161.1668,152211.0
2024-05-20 09:30:00,164.07,164.14,163.7,163.77,66560.0,161.2356,161.3044,160.872,160.9408,66560.0
2024-05-20 09:35:00,163.66,163.66,163.37,163.48,9953.0,160.8327,160.8327,160.5477,160.6558,9953.0
2024-05-20 09:40:00,163.46,163.7,163.26,163.28,27838.0,160.6362,160.872,160.4396,160.4593,27838.0
2024-05-20 09:45:00,163.28,163.48,163.15,163.48,20043.0,160.4593,160.6558,160.3315,160.6558,20043.0
2024-05-20 09:50:00,163.49,163.65,163.48,163.59,10167.0,160.6657,160.8229,160.6558,160.7639,10167.0
2024-05-20 09:55:00,163.61,163.81,163.6,163.75,19924.0,160.7836,160.9801,160.7738,160.9212,19924.0
2024-05-20 10:00:00,163.74,163.74,163.65,163.72,12874.0,160.9113,160.9113,160.8229,160.8917,12874.0
2024-05-20 10:05:00,163.72,163.88,163.69,163.8,16481.0,160.8917,161.0489,160.8622,160.9703,16481.0
2024-05-20 10:10:00,163.77,163.88,163.77,163.84,24572.0,160.9408,161.0489,160.9408,161.0096,24572.0
2024-05-20 10:15:00,163.85,164.0,163.85,163.97,17236.0,161.0194,161.1668,161.0194,161.1374,17236.0
2024-05-20 10:20:00,163.99,164.03,163.89,163.9,11999.0,161.157,161.1963,161.0587,161.0686,11999.0
2024-05-20 10:25:00,163.91,164.06,163.9,163.97,19406.0,161.0784,161.2258,161.0686,161.1374,19406.0
2024-05-20 10:30:00,163.97,164.01,163.89,163.97,13033.0,161.1374,161.1767,161.0587,161.1374,13033.0
2024-05-20 10:35:00,163.97,164.01,163.97,163.99,5017.0,161.1374,161.1767,161.1374,161.157,5017.0
2024-05-20 10:40:00,164.0,164.08,164.0,164.03,7055.0,161.1668,161.2455,161.1668,161.1963,7055.0
2024-05-20 10:45:00,164.03,164.11,164.03,164.04,9141.0,161.1963,161.2749,161.1963,161.2062,9141.0
2024-05-20 10:50:00,164.04,164.04,163.97,163.98,9195.0,161.2062,161.2062,161.1374,161.1472,9195.0
2024-05-20 10:55:00,164.01,164.09,164.0,164.09,8545.0,161.1767,161.2553,161.1668,161.2553,8545.0
2024-05-20 11:00:00,164.09,164.16,164.09,164.15,11575.0,161.2553,161.3241,161.2553,161.3143,11575.0
2024-05-20 11:05:00,164.14,164.15,164.08,164.08,17023.0,161.3044,161.3143,161.2455,161.2455,17023.0
2024-05-20 11:10:00,164.08,164.09,164.0,164.09,16183.0,161.2455,161.2553,161.1668,161.2553,16183.0
2024-05-20 11:15:00,164.1,164.13,164.08,164.1,11122.0,161.2651,161.2946,161.2455,161.2651,11122.0
2024-05-20 11:20:00,164.1,164.17,164.1,164.1,8358.0,161.2651,161.3339,161.2651,161.2651,8358.0
2024-05-20 11:25:00,164.09,164.16,164.09,164.13,7862.0,161.2553,161.3241,161.2553,161.2946,7862.0
2024-05-20 11:30:00,164.13,164.13,164.04,164.06,6040.0,161.2946,161.2946,161.2062,161.2258,6040.0
2024-05-20 11:35:00,164.04,164.05,164.01,164.04,5397.0,161.2062,161.216,161.1767,161.2062,5397.0
2024-05-20 11:40:00,164.04,164.13,164.03,164.13,9113.0,161.2062,161.2946,161.1963,161.2946,9113.0
2024-05-20 11:45:00,164.13,164.13,164.07,164.12,5677.0,161.2946,161.2946,161.2356,161.2848,5677.0
2024-05-20 11:50:00,164.12,164.12,164.05,164.08,4374.0,161.2848,161.2848,161.216,161.2455,4374.0
2024-05-20 11:55:00,164.08,164.09,163.99,164.02,16059.0,161.2455,161.2553,161.157,161.1865,16059.0
2024-05-20 12:00:00,164.02,164.03,163.99,164.03,8212.0,161.1865,161.1963,161.157,161.1963,8212.0
2024-05-20 12:05:00,164.04,164.05,164.0,164.0,7219.0,161.2062,161.216,161.1668,161.1668,7219.0
2024-05-20 12:10:00,164.0,164.05,164.0,164.03,11375.0,161.1668,161.216,161.1668,161.1963,11375.0
2024-05-20 12:15:00,164.02,164.02,163.94,163.97,8586.0,161.1865,161.1865,161.1079,161.1374,8586.0
2024-05-20 12:20:00,163.95,163.95,163.87,163.9,7786.0,161.1177,161.1177,161.0391,161.0686,7786.0
2024-05-20 12:25:00,163.9,163.93,163.89,163.9,6713.0,161.0686,161.0981,161.0587,161.0686,6713.0
2024-05-20 12:30:00,163.89,163.92,163.85,163.89,10189.0,161.0587,161.0882,161.0194,161.0587,10189.0
2024-05-20 12:35:00,163.88,163.94,163.85,163.93,12159.0,161.0489,161.1079,161.0194,161.0981,12159.0
2024-05-20 12:40:00,163.93,163.99,163.84,163.84,38787.0,161.0981,161.157,161.0096,161.0096,38787.0
2024-05-20 12:45:00,163.83,163.85,163.78,163.8,10288.0,160.9998,161.0194,160.9506,160.9703,10288.0
2024-05-20 12:50:00,163.8,163.96,163.8,163.89,5806.0,160.9703,161.1275,160.9703,161.0587,5806.0
2024-05-20 12:55:00,163.91,163.93,163.84,163.88,9157.0,161.0784,161.0981,161.0096,161.0489,9157.0
2024-05-20 13:00:00,163.87,163.99,163.87,163.98,4478.0,161.0391,161.157,161.0391,161.1472,4478.0
2024-05-20 13:05:00,163.98,164.06,163.96,164.04,8092.0,161.1472,161.2258,161.1275,161.2062,8092.0
2024-05-20 13:10:00,164.05,164.1,164.04,164.08,5239.0,161.216,161.2651,161.2062,161.2455,5239.0
2024-05-20 13:15:00,164.08,164.09,164.0,164.0,7028.0,161.2455,161.2553,161.1668,161.1668,7028.0
2024-05-20 13:20:00,164.02,164.07,164.02,164.07,5755.0,161.1865,161.2356,161.1865,161.2356,5755.0
2024-05-20 13:25:00,164.07,164.1,164.06,164.08,5331.0,161.2356,161.2651,161.2258,161.2455,5331.0
2024-05-20 13:30:00,164.09,164.1,164.03,164.03,6579.0,161.2553,161.2651,161.1963,161.1963,6579.0
2024-05-20 13:35:00,164.03,164.04,163.98,164.03,9321.0,161.1963,161.2062,161.1472,161.1963,9321.0
2024-05-20 13:40:00,164.03,164.06,164.02,164.05,8939.0,161.1963,161.2258,161.1865,161.216,8939.0
2024-05-20 13:45:00,164.06,164.1,164.04,164.09,9798.0,161.2258,161.2651,161.2062,161.2553,9798.0
2024-05-20 13:50:00,164.08,164.09,164.01,164.01,7607.0,161.2455,161.2553,161.1767,161.1767,7607.0
2024-05-20 13:55:00,164.01,164.1,163.99,164.08,13291.0,161.1767,161.2651,161.157,161.2455,13291.0
2024-05-20 14:00:00,164.06,164.1,164.05,164.09,11424.0,161.2258,161.2651,161.216,161.2553,11424.0
2024-05-20 14:05:00,164.1,164.1,164.0,164.07,14630.0,161.2651,161.2651,161.1668,161.2356,14630.0
2024-05-20 14:10:00,164.06,164.1,164.05,164.07,9475.0,161.2258,161.2651,161.216,161.2356,9475.0
2024-05-20 14:15:00,164.09,164.09,164.02,164.03,10600.0,161.2553,161.2553,161.1865,161.1963,10600.0
2024-05-20 14:20:00,164.04,164.09,164.01,164.06,21705.0,161.2062,161.2553,161.1767,161.2258,21705.0
2024-05-20 14:25:00,164.08,164.1,164.06,164.1,12064.0,161.2455,161.2651,161.2258,161.2651,12064.0
2024-05-20 14:30:00,164.09,164.1,164.03,164.05,14888.0,161.2553,161.2651,161.1963,161.216,14888.0
2024-05-20 14:35:00,164.06,164.11,164.05,164.09,11709.0,161.2258,161.2749,161.216,161.2553,11709.0
2024-05-20 14:40:00,164.08,164.19,164.08,164.17,13496.0,161.2455,161.3536,161.2455,161.3339,13496.0
2024-05-20 14:45:00,164.18,164.19,164.13,164.19,8733.0,161.3437,161.3536,161.2946,161.3536,8733.0
2024-05-20 14:50:00,164.18,164.19,164.13,164.17,9293.0,161.3437,161.3536,161.2946,161.3339,9293.0
2024-05-20 14:55:00,164.17,164.18,164.12,164.13,14214.0,161.3339,161.3437,161.2848,161.2946,14214.0
2024-05-20 15:00:00,164.14,164.2,164.11,164.19,15758.0,161.3044,161.3634,161.2749,161.3536,15758.0
2024-05-20 15:05:00,164.19,164.19,164.14,164.16,12568.0,161.3536,161.3536,161.3044,161.3241,12568.0
2024-05-20 15:10:00,164.15,164.18,164.11,164.14,14297.0,161.3143,161.3437,161.2749,161.3044,14297.0
2024-05-20 15:15:00,164.14,164.17,164.11,164.12,16679.0,161.3044,161.3339,161.2749,161.2848,16679.0
2024-05-20 15:20:00,164.11,164.12,164.04,164.06,14521.0,161.2749,161.2848,161.2062,161.2258,14521.0
2024-05-20 15:25:00,164.05,164.1,164.04,164.06,19336.0,161.216,161.2651,161.2062,161.2258,19336.0
2024-05-20 15:30:00,164.07,164.15,164.02,164.07,31783.0,161.2356,161.3143,161.1865,161.2356,31783.0
2024-05-20 15:35:00,164.07,164.08,163.99,164.06,22644.0,161.2356,161.2455,161.157,161.2258,22644.0
2024-05-20 15:40:00,164.07,164.1,163.99,164.0,27397.0,161.2356,161.2651,161.157,161.1668,27397.0
2024-05-20 15:45:00,163.99,164.06,163.96,163.98,45277.0,161.157,161.2258,161.1275,161.1472,45277.0
2024-05-20 15:50:00,163.98,164.08,163.97,164.04,100696.0,161.1472,161.2455,161.1374,161.2062,100696.0
2024-05-20 15:55:00,164.04,164.04,163.88,163.9,254355.0,161.2062,161.2062,161.0489,161.0686,254355.0
2024-05-21 09:30:00,164.32,164.46,163.82,164.01,73526.0,161.4813,161.6189,160.99,161.1767,73526.0
2024-05-21 09:35:00,164.07,164.32,163.97,164.31,21631.0,161.2356,161.4813,161.1374,161.4715,21631.0
2024-05-21 09:40:00,164.31,164.44,164.23,164.35,26498.0,161.4715,161.5992,161.3929,161.5108,26498.0
2024-05-21 09:45:00,164.41,164.67,164.41,164.53,28710.0,161.5698,161.8253,161.5698,161.6877,28710.0
2024-05-21 09:50:00,164.56,164.73,164.43,164.46,30086.0,161.7172,161.8842,161.5894,161.6189,30086.0
2024-05-21 09:55:00,164.44,164.63,164.37,164.45,47934.0,161.5992,161.786,161.5305,161.6091,47934.0
2024-05-21 10:00:00,164.47,164.49,164.12,164.28,42619.0,161.6287,161.6484,161.2848,161.442,42619.0
2024-05-21 10:05:00,164.3,164.51,164.26,164.5,19360.0,161.4617,161.668,161.4224,161.6582,19360.0
2024-05-21 10:10:00,164.44,164.48,164.23,164.23,26209.0,161.5992,161.6386,161.3929,161.3929,26209.0
2024-05-21 10:15:00,164.22,164.22,163.96,164.02,18942.0,161.383,161.383,161.1275,161.1865,18942.0
2024-05-21 10:20:00,164.02,164.17,164.0,164.1,13048.0,161.1865,161.3339,161.1668,161.2651,13048.0
2024-05-21 10:25:00,164.08,164.24,164.0,164.24,19621.0,161.2455,161.4027,161.1668,161.4027,19621.0
2024-05-21 10:30:00,164.23,164.24,164.06,164.09,20380.0,161.3929,161.4027,161.2258,161.2553,20380.0
2024-05-21 10:35:00,164.08,164.2,164.02,164.18,20199.0,161.2455,161.3634,161.1865,161.3437,20199.0
2024-05-21 10:40:00,164.17,164.23,164.09,164.21,12921.0,161.3339,161.3929,161.2553,161.3732,12921.0
2024-05-21 10:45:00,164.2,164.34,164.18,164.22,20293.0,161.3634,161.501,161.3437,161.383,20293.0
2024-05-21 10:50:00,164.2,164.28,164.18,164.27,7892.0,161.3634,161.442,161.3437,161.4322,7892.0
2024-05-21 10:55:00,164.27,164.33,164.16,164.16,10393.0,161.4322,161.4911,161.3241,161.3241,10393.0
2024-05-21 11:00:00,164.09,164.1,163.87,163.87,8073.0,161.2553,161.2651,161.0391,161.0391,8073.0
2024-05-21 11:05:00,163.84,163.87,163.79,163.84,11804.0,161.0096,161.0391,160.9605,161.0096,11804.0
2024-05-21 11:10:00,163.82,163.85,163.75,163.75,11260.0,160.99,161.0194,160.9212,160.9212,11260.0
2024-05-21 11:15:00,163.78,163.86,163.78,163.8,11881.0,160.9506,161.0293,160.9506,160.9703,11881.0
2024-05-21 11:20:00,163.81,163.81,163.72,163.72,18556.0,160.9801,160.9801,160.8917,160.8917,18556.0
2024-05-21 11:25:00,163.71,163.83,163.69,163.77,24158.0,160.8819,160.9998,160.8622,160.9408,24158.0
2024-05-21 11:30:00,163.77,163.83,163.65,163.65,11408.0,160.9408,160.9998,160.8229,160.8229,11408.0
2024-05-21 11:35:00,163.67,163.77,163.65,163.77,7472.0,160.8425,160.9408,160.8229,160.9408,7472.0
2024-05-21 11:40:00,163.78,163.84,163.78,163.84,8442.0,160.9506,161.0096,160.9506,161.0096,8442.0
2024-05-21 11:45:00,163.82,163.84,163.78,163.81,8858.0,160.99,161.0096,160.9506,160.9801,8858.0
2024-05-21 11:50:00,163.82,163.84,163.8,163.84,7383.0,160.99,161.0096,160.9703,161.0096,7383.0
2024-05-21 11:55:00,163.83,163.89,163.68,163.7,12938.0,160.9998,161.0587,160.8524,160.872,12938.0
2024-05-21 12:00:00,163.67,163.73,163.66,163.72,9681.0,160.8425,160.9015,160.8327,160.8917,9681.0
2024-05-21 12:05:00,163.73,163.8,163.71,163.79,8807.0,160.9015,160.9703,160.8819,160.9605,8807.0
2024-05-21 12:10:00,163.8,163.94,163.8,163.9,7099.0,160.9703,161.1079,160.9703,161.0686,7099.0
2024-05-21 12:15:00,163.91,163.91,163.86,163.87,4209.0,161.0784,161.0784,161.0293,161.0391,4209.0
2024-05-21 12:20:00,163.86,163.91,163.86,163.9,3912.0,161.0293,161.0784,161.0293,161.0686,3912.0
2024-05-21 12:25:00,163.9,163.94,163.89,163.93,3275.0,161.0686,161.1079,161.0587,161.0981,3275.0
2024-05-21 12:30:00,163.93,163.97,163.92,163.93,7886.0,161.0981,161.1374,161.0882,161.0981,7886.0
2024-05-21 12:35:00,163.92,163.94,163.87,163.92,12871.0,161.0882,161.1079,161.0391,161.0882,12871.0
2024-05-21 12:40:00,163.92,163.93,163.87,163.91,20781.0,161.0882,161.0981,161.0391,161.0784,20781.0
2024-05-21 12:45:00,163.91,163.94,163.85,163.85,13526.0,161.0784,161.1079,161.0194,161.0194,13526.0
2024-05-21 12:50:00,163.86,163.88,163.71,163.71,10538.0,161.0293,161.0489,160.8819,160.8819,10538.0
2024-05-21 12:55:00,163.71,163.85,163.71,163.83,16426.0,160.8819,161.0194,160.8819,160.9998,16426.0
2024-05-21 13:00:00,163.83,163.83,163.69,163.73,12229.0,160.9998,160.9998,160.8622,160.9015,12229.0
2024-05-21 13:05:00,163.73,163.77,163.7,163.74,10884.0,160.9015,160.9408,160.872,160.9113,10884.0
2024-05-21 13:10:00,163.75,163.82,163.75,163.81,17948.0,160.9212,160.99,160.9212,160.9801,17948.0
2024-05-21 13:15:00,163.83,163.86,163.7,163.77,15964.0,160.9998,161.0293,160.872,160.9408,15964.0
2024-05-21 13:20:00,163.76,163.82,163.7,163.75,11977.0,160.931,160.99,160.872,160.9212,11977.0
2024-05-21 13:25:00,163.76,163.89,163.75,163.89,8681.0,160.931,161.0587,160.9212,161.0587,8681.0
2024-05-21 13:30:00,163.87,163.9,163.72,163.88,24314.0,161.0391,161.0686,160.8917,161.0489,24314.0
2024-05-21 13:35:00,163.92,164.0,163.9,163.99,8515.0,161.0882,161.1668,161.0686,161.157,8515.0
2024-05-21 13:40:00,164.0,164.04,163.95,164.04,9823.0,161.1668,161.2062,161.1177,161.2062,9823.0
2024-05-21 13:45:00,164.05,164.1,164.03,164.05,5700.0,161.216,161.2651,161.1963,161.216,5700.0
2024-05-21 13:50:00,164.07,164.09,163.98,164.01,35254.0,161.2356,161.2553,161.1472,161.1767,35254.0
2024-05-21 13:55:00,164.06,164.1,164.03,164.06,26225.0,161.2258,161.2651,161.1963,161.2258,26225.0
2024-05-21 14:00:00,164.05,164.05,163.99,164.0,16918.0,161.216,161.216,161.157,161.1668,16918.0
2024-05-21 14:05:00,164.01,164.11,164.0,164.1,17452.0,161.1767,161.2749,161.1668,161.2651,17452.0
2024-05-21 14:10:00,164.11,164.35,164.06,164.34,92835.0,161.2749,161.5108,161.2258,161.501,92835.0
2024-05-21 14:15:00,164.33,164.34,164.14,164.18,35322.0,161.4911,161.501,161.3044,161.3437,35322.0
2024-05-21 14:20:00,164.17,164.28,164.14,164.24,13802.0,161.3339,161.442,161.3044,161.4027,13802.0
2024-05-21 14:25:00,164.25,164.34,164.2,164.22,14079.0,161.4125,161.501,161.3634,161.383,14079.0
2024-05-21 14:30:00,164.21,164.43,164.21,164.4,13977.0,161.3732,161.5894,161.3732,161.5599,13977.0
2024-05-21 14:35:00,164.39,164.48,164.39,164.43,10661.0,161.5501,161.6386,161.5501,161.5894,10661.0
2024-05-21 14:40:00,164.41,164.49,164.36,164.36,13603.0,161.5698,161.6484,161.5206,161.5206,13603.0
2024-05-21 14:45:00,164.37,164.38,164.33,164.34,11734.0,161.5305,161.5403,161.4911,161.501,11734.0
2024-05-21 14:50:00,164.35,164.36,164.27,164.35,41100.0,161.5108,161.5206,161.4322,161.5108,41100.0
2024-05-21 14:55:00,164.34,164.43,164.34,164.37,24425.0,161.501,161.5894,161.501,161.5305,24425.0
2024-05-21 15:00:00,164.37,164.41,164.33,164.34,31409.0,161.5305,161.5698,161.4911,161.501,31409.0
2024-05-21 15:05:00,164.34,164.37,164.29,164.37,20361.0,161.501,161.5305,161.4518,161.5305,20361.0
2024-05-21 15:10:00,164.37,164.44,164.36,164.43,20072.0,161.5305,161.5992,161.5206,161.5894,20072.0
2024-05-21 15:15:00,164.43,164.44,164.34,164.34,15753.0,161.5894,161.5992,161.501,161.501,15753.0
2024-05-21 15:20:00,164.34,164.35,164.22,164.22,29779.0,161.501,161.5108,161.383,161.383,29779.0
2024-05-21 15:25:00,164.22,164.23,164.09,164.22,25698.0,161.383,161.3929,161.2553,161.383,25698.0
2024-05-21 15:30:00,164.22,164.45,164.2,164.45,26484.0,161.383,161.6091,161.3634,161.6091,26484.0
2024-05-21 15:35:00,164.45,164.5,164.37,164.42,27859.0,161.6091,161.6582,161.5305,161.5796,27859.0
2024-05-21 15:40:00,164.42,164.42,164.3,164.36,17446.0,161.5796,161.5796,161.4617,161.5206,17446.0
2024-05-21 15:45:00,164.36,164.36,164.13,164.15,44242.0,161.5206,161.5206,161.2946,161.3143,44242.0
2024-05-21 15:50:00,164.16,164.27,164.13,164.24,64747.0,161.3241,161.4322,161.2946,161.4027,64747.0
2024-05-21 15:55:00,164.23,164.38,164.0,164.37,179578.0,161.3929,161.5403,161.1668,161.5305,179578.0
2024-05-22 09:30:00,163.67,163.76,163.26,163.55,46446.0,160.8425,160.931,160.4396,160.7246,46446.0
2024-05-22 09:35:00,163.51,163.54,163.25,163.48,19581.0,160.6853,160.7148,160.4298,160.6558,19581.0
2024-05-22 09:40:00,163.49,163.83,163.49,163.72,22506.0,160.6657,160.9998,160.6657,160.8917,22506.0
2024-05-22 09:45:00,163.73,164.03,163.72,163.99,24683.0,160.9015,161.1963,160.8917,161.157,24683.0
2024-05-22 09:50:00,163.96,164.28,163.96,164.28,12117.0,161.1275,161.442,161.1275,161.442,12117.0
2024-05-22 09:55:00,164.26,164.52,164.24,164.52,15849.0,161.4224,161.6779,161.4027,161.6779,15849.0
2024-05-22 10:00:00,164.52,164.72,164.46,164.71,19197.0,161.6779,161.8744,161.6189,161.8646,19197.0
2024-05-22 10:05:00,164.69,165.13,164.69,165.13,37696.0,161.8449,162.2773,161.8449,162.2773,37696.0
2024-05-22 10:10:00,165.14,165.19,164.91,165.02,30000.0,162.2872,162.3363,162.0611,162.1692,30000.0
2024-05-22 10:15:00,165.0,165.07,164.94,165.0,49409.0,162.1496,162.2184,162.0906,162.1496,49409.0
2024-05-22 10:20:00,164.99,165.16,164.98,165.09,38470.0,162.1397,162.3068,162.1299,162.238,38470.0
2024-05-22 10:25:00,165.09,165.35,164.97,165.05,31858.0,162.238,162.4935,162.1201,162.1987,31858.0
2024-05-22 10:30:00,165.06,165.07,164.96,164.99,21082.0,162.2085,162.2184,162.1103,162.1397,21082.0
2024-05-22 10:35:00,164.99,165.14,164.99,165.1,20330.0,162.1397,162.2872,162.1397,162.2478,20330.0
2024-05-22 10:40:00,165.09,165.22,165.09,165.22,22346.0,162.238,162.3658,162.238,162.3658,22346.0
2024-05-22 10:45:00,165.23,165.57,165.22,165.46,142801.0,162.3756,162.7097,162.3658,162.6016,142801.0
2024-05-22 10:50:00,165.45,165.67,165.4,165.52,40506.0,162.5918,162.808,162.5427,162.6606,40506.0
2024-05-22 10:55:00,165.53,165.8,165.52,165.75,64356.0,162.6704,162.9358,162.6606,162.8866,64356.0
2024-05-22 11:00:00,165.75,165.78,165.63,165.64,51208.0,162.8866,162.9161,162.7687,162.7785,51208.0
2024-05-22 11:05:00,165.62,165.71,165.58,165.71,20054.0,162.7589,162.8473,162.7196,162.8473,20054.0
2024-05-22 11:10:00,165.7,165.78,165.61,165.76,34609.0,162.8375,162.9161,162.749,162.8964,34609.0
2024-05-22 11:15:00,165.76,165.87,165.49,165.49,41710.0,162.8964,163.0045,162.6311,162.6311,41710.0
2024-05-22 11:20:00,165.5,165.53,165.42,165.51,17028.0,162.6409,162.6704,162.5623,162.6508,17028.0
2024-05-22 11:25:00,165.52,165.58,165.49,165.55,24065.0,162.6606,162.7196,162.6311,162.6901,24065.0
2024-05-22 11:30:00,165.54,165.56,165.46,165.54,21354.0,162.6802,162.6999,162.6016,162.6802,21354.0
2024-05-22 11:35:00,165.53,165.53,165.43,165.45,23350.0,162.6704,162.6704,162.5721,162.5918,23350.0
2024-05-22 11:40:00,165.45,165.47,165.37,165.42,28112.0,162.5918,162.6115,162.5132,162.5623,28112.0
2024-05-22 11:45:00,165.44,165.45,165.32,165.35,17555.0,162.582,162.5918,162.464,162.4935,17555.0
2024-05-22 11:50:00,165.37,165.4,165.25,165.28,15540.0,162.5132,162.5427,162.3953,162.4247,15540.0
2024-05-22 11:55:00,165.28,165.37,165.28,165.34,12293.0,162.4247,162.5132,162.4247,162.4837,12293.0
2024-05-22 12:00:00,165.35,165.41,165.24,165.37,27496.0,162.4935,162.5525,162.3854,162.5132,27496.0
2024-05-22 12:05:00,165.39,165.48,165.37,165.48,13939.0,162.5328,162.6213,162.5132,162.6213,13939.0
2024-05-22 12:10:00,165.48,165.56,165.44,165.5,22904.0,162.6213,162.6999,162.582,162.6409,22904.0
2024-05-22 12:15:00,165.5,165.57,165.49,165.56,10318.0,162.6409,162.7097,162.6311,162.6999,10318.0
2024-05-22 12:20:00,165.56,165.63,165.51,165.59,39229.0,162.6999,162.7687,162.6508,162.7294,39229.0
2024-05-22 12:25:00,165.6,165.71,165.6,165.7,15158.0,162.7392,162.8473,162.7392,162.8375,15158.0
2024-05-22 12:30:00,165.69,165.69,165.38,165.46,28944.0,162.8277,162.8277,162.523,162.6016,28944.0
2024-05-22 12:35:00,165.46,165.54,165.45,165.53,18984.0,162.6016,162.6802,162.5918,162.6704,18984.0
2024-05-22 12:40:00,165.53,165.54,165.45,165.54,20842.0,162.6704,162.6802,162.5918,162.6802,20842.0
2024-05-22 12:45:00,165.57,165.59,165.43,165.46,21607.0,162.7097,162.7294,162.5721,162.6016,21607.0
2024-05-22 12:50:00,165.45,165.45,165.38,165.43,18039.0,162.5918,162.5918,162.523,162.5721,18039.0
2024-05-22 12:55:00,165.42,165.5,165.41,165.48,10867.0,162.5623,162.6409,162.5525,162.6213,10867.0
2024-05-22 13:00:00,165.49,165.51,165.45,165.48,12447.0,162.6311,162.6508,162.5918,162.6213,12447.0
2024-05-22 13:05:00,165.48,165.51,165.45,165.5,9841.0,162.6213,162.6508,162.5918,162.6409,9841.0
2024-05-22 13:10:00,165.5,165.52,165.47,165.52,11398.0,162.6409,162.6606,162.6115,162.6606,11398.0
2024-05-22 13:15:00,165.51,165.63,165.49,165.55,25458.0,162.6508,162.7687,162.6311,162.6901,25458.0
2024-05-22 13:20:00,165.56,165.57,165.49,165.5,11545.0,162.6999,162.7097,162.6311,162.6409,11545.0
2024-05-22 13:25:00,165.51,165.52,165.35,165.41,22490.0,162.6508,162.6606,162.4935,162.5525,22490.0
2024-05-22 13:30:00,165.41,165.49,165.32,165.35,55211.0,162.5525,162.6311,162.464,162.4935,55211.0
2024-05-22 13:35:00,165.36,165.43,165.33,165.35,22495.0,162.5034,162.5721,162.4739,162.4935,22495.0
2024-05-22 13:40:00,165.38,165.47,165.34,165.37,35197.0,162.523,162.6115,162.4837,162.5132,35197.0
2024-05-22 13:45:00,165.37,165.46,165.36,165.43,18748.0,162.5132,162.6016,162.5034,162.5721,18748.0
2024-05-22 13:50:00,165.44,165.49,165.24,165.26,25918.0,162.582,162.6311,162.3854,162.4051,25918.0
2024-05-22 13:55:00,165.23,165.35,165.23,165.35,22383.0,162.3756,162.4935,162.3756,162.4935,22383.0
2024-05-22 14:00:00,165.36,165.37,165.19,165.25,16917.0,162.5034,162.5132,162.3363,162.3953,16917.0
2024-05-22 14:05:00,165.25,165.3,165.2,165.25,21942.0,162.3953,162.4444,162.3461,162.3953,21942.0
2024-05-22 14:10:00,165.25,165.26,165.19,165.22,14355.0,162.3953,162.4051,162.3363,162.3658,14355.0
2024-05-22 14:15:00,165.24,165.28,165.2,165.25,15026.0,162.3854,162.4247,162.3461,162.3953,15026.0
2024-05-22 14:20:00,165.25,165.27,165.16,165.22,13281.0,162.3953,162.4149,162.3068,162.3658,13281.0
2024-05-22 14:25:00,165.22,165.23,165.15,165.16,12661.0,162.3658,162.3756,162.297,162.3068,12661.0
2024-05-22 14:30:00,165.16,165.16,165.02,165.03,14320.0,162.3068,162.3068,162.1692,162.1791,14320.0
2024-05-22 14:35:00,165.02,165.11,165.0,165.1,19608.0,162.1692,162.2577,162.1496,162.2478,19608.0
2024-05-22 14:40:00,165.11,165.14,165.07,165.09,13624.0,162.2577,162.2872,162.2184,162.238,13624.0
2024-05-22 14:45:00,165.09,165.11,165.0,165.06,18792.0,162.238,162.2577,162.1496,162.2085,18792.0
2024-05-22 14:50:00,165.08,165.08,165.01,165.03,16488.0,162.2282,162.2282,162.1594,162.1791,16488.0
2024-05-22 14:55:00,165.03,165.05,164.93,165.0,23108.0,162.1791,162.1987,162.0808,162.1496,23108.0
2024-05-22 15:00:00,164.99,165.04,164.9,164.95,18255.0,162.1397,162.1889,162.0513,162.1004,18255.0
2024-05-22 15:05:00,164.94,165.03,164.93,164.98,22587.0,162.0906,162.1791,162.0808,162.1299,22587.0
2024-05-22 15:10:00,165.0,165.04,164.94,165.02,20747.0,162.1496,162.1889,162.0906,162.1692,20747.0
2024-05-22 15:15:00,165.02,165.1,164.96,164.97,17573.0,162.1692,162.2478,162.1103,162.1201,17573.0
2024-05-22 15:20:00,164.98,165.07,164.96,164.99,17425.0,162.1299,162.2184,162.1103,162.1397,17425.0
2024-05-22 15:25:00,164.99,165.13,164.95,165.06,50537.0,162.1397,162.2773,162.1004,162.2085,50537.0
2024-05-22 15:30:00,165.06,165.22,165.01,165.22,43212.0,162.2085,162.3658,162.1594,162.3658,43212.0
2024-05-22 15:35:00,165.22,165.26,165.13,165.15,47844.0,162.3658,162.4051,162.2773,162.297,47844.0
2024-05-22 15:40:00,165.15,165.22,165.13,165.17,44209.0,162.297,162.3658,162.2773,162.3166,44209.0
2024-05-22 15:45:00,165.16,165.17,165.0,165.14,69527.0,162.3068,162.3166,162.1496,162.2872,69527.0
2024-05-22 15:50:00,165.13,165.26,165.05,165.16,147749.0,162.2773,162.4051,162.1987,162.3068,147749.0
2024-05-22 15:55:00,165.16,165.59,165.15,165.51,399601.0,162.3068,162.7294,162.297,162.6508,399601.0
2024-05-23 09:30:00,164.38,165.06,164.21,165.05,76501.0,161.5403,162.2085,161.3732,162.1987,76501.0
2024-05-23 09:35:00,165.05,165.1,164.41,164.63,32563.0,162.1987,162.2478,161.5698,161.786,32563.0
2024-05-23 09:40:00,164.65,164.76,164.58,164.7,37477.0,161.8056,161.9137,161.7368,161.8548,37477.0
2024-05-23 09:45:00,164.65,164.97,164.58,164.79,19894.0,161.8056,162.1201,161.7368,161.9432,19894.0
2024-05-23 09:50:00,164.82,165.07,164.78,165.02,12140.0,161.9727,162.2184,161.9334,162.1692,12140.0
2024-05-23 09:55:00,165.03,165.15,164.96,165.13,24552.0,162.1791,162.297,162.1103,162.2773,24552.0
2024-05-23 10:00:00,165.1,165.45,165.09,165.23,25702.0,162.2478,162.5918,162.238,162.3756,25702.0
2024-05-23 10:05:00,165.23,165.33,165.2,165.24,15973.0,162.3756,162.4739,162.3461,162.3854,15973.0
2024-05-23 10:10:00,165.24,165.37,165.0,165.0,37113.0,162.3854,162.5132,162.1496,162.1496,37113.0
2024-05-23 10:15:00,164.98,165.15,164.94,165.06,31110.0,162.1299,162.297,162.0906,162.2085,31110.0
2024-05-23 10:20:00,165.01,165.08,164.96,164.97,13158.0,162.1594,162.2282,162.1103,162.1201,13158.0
2024-05-23 10:25:00,164.97,165.04,164.9,164.98,15961.0,162.1201,162.1889,162.0513,162.1299,15961.0
2024-05-23 10:30:00,164.97,165.08,164.92,165.08,11857.0,162.1201,162.2282,162.071,162.2282,11857.0
2024-05-23 10:35:00,165.09,165.44,165.09,165.44,41710.0,162.238,162.582,162.238,162.582,41710.0
2024-05-23 10:40:00,165.44,165.6,165.43,165.47,22290.0,162.582,162.7392,162.5721,162.6115,22290.0
2024-05-23 10:45:00,165.48,165.54,165.41,165.53,13727.0,162.6213,162.6802,162.5525,162.6704,13727.0
2024-05-23 10:50:00,165.52,165.52,165.34,165.45,25398.0,162.6606,162.6606,162.4837,162.5918,25398.0
2024-05-23 10:55:00,165.44,165.6,165.44,165.53,56666.0,162.582,162.7392,162.582,162.6704,56666.0
2024-05-23 11:00:00,165.52,165.56,165.47,165.47,40901.0,162.6606,162.6999,162.6115,162.6115,40901.0
2024-05-23 11:05:00,165.44,165.57,165.4,165.53,15469.0,162.582,162.7097,162.5427,162.6704,15469.0
2024-05-23 11:10:00,165.53,165.53,165.38,165.39,32641.0,162.6704,162.6704,162.523,162.5328,32641.0
2024-05-23 11:15:00,165.35,165.36,165.14,165.16,12869.0,162.4935,162.5034,162.2872,162.3068,12869.0
2024-05-23 11:20:00,165.17,165.17,165.02,165.03,8647.0,162.3166,162.3166,162.1692,162.1791,8647.0
2024-05-23 11:25:00,165.03,165.07,164.95,165.02,29015.0,162.1791,162.2184,162.1004,162.1692,29015.0
2024-05-23 11:30:00,165.02,165.06,164.99,165.04,19332.0,162.1692,162.2085,162.1397,162.1889,19332.0
2024-05-23 11:35:00,165.03,165.09,165.02,165.03,15755.0,162.1791,162.238,162.1692,162.1791,15755.0
2024-05-23 11:40:00,165.02,165.04,164.91,164.92,39213.0,162.1692,162.1889,162.0611,162.071,39213.0
2024-05-23 11:45:00,164.92,164.97,164.88,164.89,6923.0,162.071,162.1201,162.0316,162.0415,6923.0
2024-05-23 11:50:00,164.91,165.06,164.89,165.06,16916.0,162.0611,162.2085,162.0415,162.2085,16916.0
2024-05-23 11:55:00,165.06,165.11,165.05,165.07,7110.0,162.2085,162.2577,162.1987,162.2184,7110.0
2024-05-23 12:00:00,165.07,165.18,165.07,165.17,5844.0,162.2184,162.3265,162.2184,162.3166,5844.0
2024-05-23 12:05:00,165.16,165.22,165.14,165.18,8914.0,162.3068,162.3658,162.2872,162.3265,8914.0
2024-05-23 12:10:00,165.18,165.18,165.1,165.12,6356.0,162.3265,162.3265,162.2478,162.2675,6356.0
2024-05-23 12:15:00,165.12,165.16,165.08,165.1,8754.0,162.2675,162.3068,162.2282,162.2478,8754.0
2024-05-23 12:20:00,165.13,165.15,165.12,165.15,3940.0,162.2773,162.297,162.2675,162.297,3940.0
2024-05-23 12:25:00,165.14,165.15,165.12,165.15,5598.0,162.2872,162.297,162.2675,162.297,5598.0
2024-05-23 12:30:00,165.15,165.25,165.15,165.17,10280.0,162.297,162.3953,162.297,162.3166,10280.0
2024-05-23 12:35:00,165.17,165.18,165.12,165.12,11139.0,162.3166,162.3265,162.2675,162.2675,11139.0
2024-05-23 12:40:00,165.12,165.13,165.02,165.02,10071.0,162.2675,162.2773,162.1692,162.1692,10071.0
2024-05-23 12:45:00,165.03,165.07,164.89,164.91,12174.0,162.1791,162.2184,162.0415,162.0611,12174.0
2024-05-23 12:50:00,164.91,164.91,164.82,164.83,9262.0,162.0611,162.0611,161.9727,161.9825,9262.0
2024-05-23 12:55:00,164.82,164.82,164.75,164.78,9541.0,161.9727,161.9727,161.9039,161.9334,9541.0
2024-05-23 13:00:00,164.78,164.84,164.69,164.71,15823.0,161.9334,161.9923,161.8449,161.8646,15823.0
2024-05-23 13:05:00,164.72,164.79,164.72,164.79,8228.0,161.8744,161.9432,161.8744,161.9432,8228.0
2024-05-23 13:10:00,164.8,164.91,164.79,164.91,5954.0,161.953,162.0611,161.9432,162.0611,5954.0
2024-05-23 13:15:00,164.92,164.98,164.85,164.85,9132.0,162.071,162.1299,162.0022,162.0022,9132.0
2024-05-23 13:20:00,164.85,164.87,164.8,164.87,8368.0,162.0022,162.0218,161.953,162.0218,8368.0
2024-05-23 13:25:00,164.87,164.95,164.86,164.95,6044.0,162.0218,162.1004,162.012,162.1004,6044.0
2024-05-23 13:30:00,164.97,164.98,164.85,164.85,11081.0,162.1201,162.1299,162.0022,162.0022,11081.0
2024-05-23 13:35:00,164.84,164.85,164.74,164.77,9475.0,161.9923,162.0022,161.8941,161.9235,9475.0
2024-05-23 13:40:00,164.77,164.93,164.77,164.84,16272.0,161.9235,162.0808,161.9235,161.9923,16272.0
2024-05-23 13:45:00,164.84,164.88,164.8,164.84,10750.0,161.9923,162.0316,161.953,161.9923,10750.0
2024-05-23 13:50:00,164.84,164.91,164.75,164.77,10408.0,161.9923,162.0611,161.9039,161.9235,10408.0
2024-05-23 13:55:00,164.78,164.81,164.7,164.77,13339.0,161.9334,161.9629,161.8548,161.9235,13339.0
2024-05-23 14:00:00,164.77,164.8,164.7,164.72,11804.0,161.9235,161.953,161.8548,161.8744,11804.0
2024-05-23 14:05:00,164.73,164.75,164.67,164.68,10392.0,161.8842,161.9039,161.8253,161.8351,10392.0
2024-05-23 14:10:00,164.67,164.8,164.67,164.77,16021.0,161.8253,161.953,161.8253,161.9235,16021.0
2024-05-23 14:15:00,164.78,164.82,164.7,164.7,28475.0,161.9334,161.9727,161.8548,161.8548,28475.0
2024-05-23 14:20:00,164.71,164.78,164.69,164.77,10222.0,161.8646,161.9334,161.8449,161.9235,10222.0
2024-05-23 14:25:00,164.76,164.86,164.76,164.86,12314.0,161.9137,162.012,161.9137,162.012,12314.0
2024-05-23 14:30:00,164.84,164.94,164.81,164.92,7641.0,161.9923,162.0906,161.9629,162.071,7641.0
2024-05-23 14:35:00,164.91,164.93,164.9,164.9,16279.0,162.0611,162.0808,162.0513,162.0513,16279.0
2024-05-23 14:40:00,164.9,164.96,164.81,164.81,17034.0,162.0513,162.1103,161.9629,161.9629,17034.0
2024-05-23 14:45:00,164.82,164.82,164.71,164.76,13028.0,161.9727,161.9727,161.8646,161.9137,13028.0
2024-05-23 14:50:00,164.75,164.78,164.66,164.72,25994.0,161.9039,161.9334,161.8154,161.8744,25994.0
2024-05-23 14:55:00,164.71,164.76,164.71,164.76,11899.0,161.8646,161.9137,161.8646,161.9137,11899.0
2024-05-23 15:00:00,164.77,164.82,164.73,164.8,38421.0,161.9235,161.9727,161.8842,161.953,38421.0
2024-05-23 15:05:00,164.8,164.89,164.76,164.89,30399.0,161.953,162.0415,161.9137,162.0415,30399.0
2024-05-23 15:10:00,164.89,165.0,164.89,164.96,30062.0,162.0415,162.1496,162.0415,162.1103,30062.0
2024-05-23 15:15:00,164.96,165.01,164.94,164.98,23985.0,162.1103,162.1594,162.0906,162.1299,23985.0
2024-05-23 15:20:00,164.99,165.02,164.89,164.96,16236.0,162.1397,162.1692,162.0415,162.1103,16236.0
2024-05-23 15:25:00,164.96,165.02,164.92,165.02,20441.0,162.1103,162.1692,162.071,162.1692,20441.0
2024-05-23 15:30:00,165.02,165.1,165.0,165.06,27857.0,162.1692,162.2478,162.1496,162.2085,27857.0
2024-05-23 15:35:00,165.06,165.13,165.03,165.08,52320.0,162.2085,162.2773,162.1791,162.2282,52320.0
2024-05-23 15:40:00,165.08,165.15,164.99,165.15,39730.0,162.2282,162.297,162.1397,162.297,39730.0
2024-05-23 15:45:00,165.15,165.16,165.01,165.16,38432.0,162.297,162.3068,162.1594,162.3068,38432.0
2024-05-23 15:50:00,165.17,165.18,164.95,165.0,108387.0,162.3166,162.3265,162.1004,162.1496,108387.0
2024-05-23 15:55:00,165.0,165.02,164.8,164.97,177947.0,162.1496,162.1692,161.953,162.1201,177947.0
2024-05-24 09:30:00,165.24,165.28,164.76,164.95,39539.0,162.3854,162.4247,161.9137,162.1004,39539.0
2024-05-24 09:35:00,164.95,165.34,164.91,165.09,23599.0,162.1004,162.4837,162.0611,162.238,23599.0
2024-05-24 09:40:00,165.1,165.11,164.91,164.93,16291.0,162.2478,162.2577,162.0611,162.0808,16291.0
2024-05-24 09:45:00,164.92,165.01,164.92,164.95,24261.0,162.071,162.1594,162.071,162.1004,24261.0
2024-05-24 09:50:00,164.94,165.04,164.93,165.03,14311.0,162.0906,162.1889,162.0808,162.1791,14311.0
2024-05-24 09:55:00,165.04,165.14,165.03,165.04,15678.0,162.1889,162.2872,162.1791,162.1889,15678.0
2024-05-24 10:00:00,165.04,165.18,165.01,165.15,25770.0,162.1889,162.3265,162.1594,162.297,25770.0
2024-05-24 10:05:00,165.16,165.34,165.14,165.34,48053.0,162.3068,162.4837,162.2872,162.4837,48053.0
2024-05-24 10:10:00,165.35,165.47,165.34,165.37,30658.0,162.4935,162.6115,162.4837,162.5132,30658.0
2024-05-24 10:15:00,165.37,165.43,165.26,165.27,16228.0,162.5132,162.5721,162.4051,162.4149,16228.0
2024-05-24 10:20:00,165.26,165.38,165.24,165.38,17508.0,162.4051,162.523,162.3854,162.523,17508.0
2024-05-24 10:25:00,165.39,165.53,165.37,165.49,26090.0,162.5328,162.6704,162.5132,162.6311,26090.0
2024-05-24 10:30:00,165.49,165.52,165.38,165.48,16594.0,162.6311,162.6606,162.523,162.6213,16594.0
2024-05-24 10:35:00,165.47,165.54,165.4,165.49,20228.0,162.6115,162.6802,162.5427,162.6311,20228.0
2024-05-24 10:40:00,165.49,165.55,165.48,165.5,11669.0,162.6311,162.6901,162.6213,162.6409,11669.0
2024-05-24 10:45:00,165.5,165.54,165.46,165.49,18697.0,162.6409,162.6802,162.6016,162.6311,18697.0
2024-05-24 10:50:00,165.49,165.55,165.46,165.47,16399.0,162.6311,162.6901,162.6016,162.6115,16399.0
2024-05-24 10:55:00,165.46,165.49,165.42,165.42,13592.0,162.6016,162.6311,162.5623,162.5623,13592.0
2024-05-24 11:00:00,165.41,165.41,165.3,165.38,11012.0,162.5525,162.5525,162.4444,162.523,11012.0
2024-05-24 11:05:00,165.39,165.43,165.37,165.43,10169.0,162.5328,162.5721,162.5132,162.5721,10169.0
2024-05-24 11:10:00,165.44,165.59,165.43,165.54,13958.0,162.582,162.7294,162.5721,162.6802,13958.0
2024-05-24 11:15:00,165.55,165.58,165.53,165.55,7802.0,162.6901,162.7196,162.6704,162.6901,7802.0
2024-05-24 11:20:00,165.54,165.55,165.44,165.44,13159.0,162.6802,162.6901,162.582,162.582,13159.0
2024-05-24 11:25:00,165.43,165.43,165.34,165.38,8893.0,162.5721,162.5721,162.4837,162.523,8893.0
2024-05-24 11:30:00,165.39,165.42,165.34,165.42,12160.0,162.5328,162.5623,162.4837,162.5623,12160.0
2024-05-24 11:35:00,165.41,165.43,165.32,165.33,17114.0,162.5525,162.5721,162.464,162.4739,17114.0
2024-05-24 11:40:00,165.33,165.44,165.33,165.37,12494.0,162.4739,162.582,162.4739,162.5132,12494.0
2024-05-24 11:45:00,165.35,165.44,165.28,165.41,26106.0,162.4935,162.582,162.4247,162.5525,26106.0
2024-05-24 11:50:00,165.4,165.41,165.38,165.41,15486.0,162.5427,162.5525,162.523,162.5525,15486.0
2024-05-24 11:55:00,165.4,165.42,165.38,165.38,13411.0,162.5427,162.5623,162.523,162.523,13411.0
2024-05-24 12:00:00,165.39,165.41,165.35,165.37,10553.0,162.5328,162.5525,162.4935,162.5132,10553.0
2024-05-24 12:05:00,165.36,165.4,165.34,165.39,12100.0,162.5034,162.5427,162.4837,162.5328,12100.0
2024-05-24 12:10:00,165.39,165.49,165.39,165.49,10507.0,162.5328,162.6311,162.5328,162.6311,10507.0
2024-05-24 12:15:00,165.49,165.6,165.44,165.59,15012.0,162.6311,162.7392,162.582,162.7294,15012.0
2024-05-24 12:20:00,165.59,165.59,165.53,165.53,12271.0,162.7294,162.7294,162.6704,162.6704,12271.0
2024-05-24 12:25:00,165.53,165.56,165.52,165.53,8508.0,162.6704,162.6999,162.6606,162.6704,8508.0
2024-05-24 12:30:00,165.53,165.59,165.53,165.56,15923.0,162.6704,162.7294,162.6704,162.6999,15923.0
2024-05-24 12:35:00,165.56,165.65,165.54,165.62,23614.0,162.6999,162.7883,162.6802,162.7589,23614.0
2024-05-24 12:40:00,165.62,165.65,165.59,165.62,29027.0,162.7589,162.7883,162.7294,162.7589,29027.0
2024-05-24 12:45:00,165.62,165.73,165.6,165.72,17489.0,162.7589,162.867,162.7392,162.8571,17489.0
2024-05-24 12:50:00,165.72,165.76,165.71,165.74,16749.0,162.8571,162.8964,162.8473,162.8768,16749.0
2024-05-24 12:55:00,165.74,165.75,165.71,165.74,15412.0,162.8768,162.8866,162.8473,162.8768,15412.0
2024-05-24 13:00:00,165.75,165.83,165.74,165.82,13655.0,162.8866,162.9652,162.8768,162.9554,13655.0
2024-05-24 13:05:00,165.83,165.91,165.81,165.86,20355.0,162.9652,163.0439,162.9456,162.9947,20355.0
2024-05-24 13:10:00,165.86,165.91,165.81,165.9,23889.0,162.9947,163.0439,162.9456,163.034,23889.0
2024-05-24 13:15:00,165.91,165.96,165.88,165.94,14936.0,163.0439,163.093,163.0144,163.0733,14936.0
2024-05-24 13:20:00,165.94,165.95,165.88,165.92,11293.0,163.0733,163.0832,163.0144,163.0537,11293.0
2024-05-24 13:25:00,165.93,165.96,165.88,165.9,14253.0,163.0635,163.093,163.0144,163.034,14253.0
2024-05-24 13:30:00,165.9,165.9,165.82,165.84,19278.0,163.034,163.034,162.9554,162.9751,19278.0
2024-05-24 13:35:00,165.85,165.9,165.85,165.9,10689.0,162.9849,163.034,162.9849,163.034,10689.0
2024-05-24 13:40:00,165.89,165.89,165.81,165.83,33608.0,163.0242,163.0242,162.9456,162.9652,33608.0
2024-05-24 13:45:00,165.84,165.98,165.82,165.97,14282.0,162.9751,163.1126,162.9554,163.1028,14282.0
2024-05-24 13:50:00,165.97,166.08,165.94,166.05,32094.0,163.1028,163.2109,163.0733,163.1814,32094.0
2024-05-24 13:55:00,166.06,166.07,165.96,165.96,23544.0,163.1913,163.2011,163.093,163.093,23544.0
2024-05-24 14:00:00,165.97,166.08,165.96,166.06,20197.0,163.1028,163.2109,163.093,163.1913,20197.0
2024-05-24 14:05:00,166.05,166.12,166.05,166.1,18029.0,163.1814,163.2502,163.1814,163.2306,18029.0
2024-05-24 14:10:00,166.1,166.17,166.09,166.14,33118.0,163.2306,163.2994,163.2207,163.2699,33118.0
2024-05-24 14:15:00,166.13,166.2,166.1,166.15,18867.0,163.2601,163.3288,163.2306,163.2797,18867.0
2024-05-24 14:20:00,166.14,166.18,166.08,166.12,20758.0,163.2699,163.3092,163.2109,163.2502,20758.0
2024-05-24 14:25:00,166.1,166.11,166.06,166.08,30335.0,163.2306,163.2404,163.1913,163.2109,30335.0
2024-05-24 14:30:00,166.08,166.12,165.98,166.01,18424.0,163.2109,163.2502,163.1126,163.1421,18424.0
2024-05-24 14:35:00,166.0,166.01,165.96,166.01,16503.0,163.1323,163.1421,163.093,163.1421,16503.0
2024-05-24 14:40:00,166.01,166.1,166.0,166.1,21985.0,163.1421,163.2306,163.1323,163.2306,21985.0
2024-05-24 14:45:00,166.11,166.17,166.11,166.12,13681.0,163.2404,163.2994,163.2404,163.2502,13681.0
2024-05-24 14:50:00,166.13,166.15,166.0,166.01,28328.0,163.2601,163.2797,163.1323,163.1421,28328.0
2024-05-24 14:55:00,166.02,166.05,165.92,165.92,24805.0,163.152,163.1814,163.0537,163.0537,24805.0
2024-05-24 15:00:00,165.91,165.96,165.89,165.95,29542.0,163.0439,163.093,163.0242,163.0832,29542.0
2024-05-24 15:05:00,165.96,166.02,165.93,166.0,26550.0,163.093,163.152,163.0635,163.1323,26550.0
2024-05-24 15:10:00,166.01,166.09,166.01,166.08,26950.0,163.1421,163.2207,163.1421,163.2109,26950.0
2024-05-24 15:15:00,166.08,166.09,165.95,165.97,29313.0,163.2109,163.2207,163.0832,163.1028,29313.0
2024-05-24 15:20:00,165.98,166.06,165.96,166.04,47708.0,163.1126,163.1913,163.093,163.1716,47708.0
2024-05-24 15:25:00,166.05,166.17,166.04,166.05,17011.0,163.1814,163.2994,163.1716,163.1814,17011.0
2024-05-24 15:30:00,166.05,166.08,165.96,166.0,38707.0,163.1814,163.2109,163.093,163.1323,38707.0
2024-05-24 15:35:00,165.99,166.0,165.91,165.91,25088.0,163.1225,163.1323,163.0439,163.0439,25088.0
2024-05-24 15:40:00,165.91,165.94,165.85,165.89,77588.0,163.0439,163.0733,162.9849,163.0242,77588.0
2024-05-24 15:45:00,165.89,165.89,165.69,165.69,79748.0,163.0242,163.0242,162.8277,162.8277,79748.0
2024-05-24 15:50:00,165.71,165.94,165.7,165.84,101263.0,162.8473,163.0733,162.8375,162.9751,101263.0
2024-05-24 15:55:00,165.84,166.06,165.81,166.01,160188.0,162.9751,163.1913,162.9456,163.1421,160188.0
2024-05-28 09:30:00,165.52,166.36,165.37,166.31,93290.0,162.6606,163.4861,162.5132,163.4369,93290.0
2024-05-28 09:35:00,166.28,167.22,166.27,167.22,83840.0,163.4075,164.3312,163.3976,164.3312,83840.0
2024-05-28 09:40:00,167.21,167.22,166.86,167.08,155344.0,164.3214,164.3312,163.9774,164.1936,155344.0
2024-05-28 09:45:00,167.09,167.88,167.07,167.87,85009.0,164.2035,164.9798,164.1838,164.97,85009.0
2024-05-28 09:50:00,167.9,168.71,167.81,168.62,103062.0,164.9995,165.7955,164.911,165.707,103062.0
2024-05-28 09:55:00,168.57,168.58,167.98,168.04,55119.0,165.6579,165.6677,165.0781,165.1371,55119.0
2024-05-28 10:00:00,168.0,168.26,167.81,168.25,47477.0,165.0977,165.3533,164.911,165.3434,47477.0
2024-05-28 10:05:00,168.25,168.38,167.77,167.8,39375.0,165.3434,165.4712,164.8717,164.9012,39375.0
2024-05-28 10:10:00,167.76,167.8,167.6,167.69,25397.0,164.8619,164.9012,164.7047,164.7931,25397.0
2024-05-28 10:15:00,167.73,167.74,167.45,167.62,29784.0,164.8324,164.8422,164.5572,164.7243,29784.0
2024-05-28 10:20:00,167.62,167.85,167.51,167.85,32959.0,164.7243,164.9503,164.6162,164.9503,32959.0
2024-05-28 10:25:00,167.82,168.12,167.62,167.65,30346.0,164.9209,165.2157,164.7243,164.7538,30346.0
2024-05-28 10:30:00,167.68,168.06,167.68,167.92,16752.0,164.7833,165.1567,164.7833,165.0191,16752.0
2024-05-28 10:35:00,167.92,167.92,167.48,167.53,27050.0,165.0191,165.0191,164.5867,164.6359,27050.0
2024-05-28 10:40:00,167.52,167.56,167.27,167.47,21454.0,164.626,164.6653,164.3804,164.5769,21454.0
2024-05-28 10:45:00,167.47,167.49,167.35,167.42,18828.0,164.5769,164.5966,164.459,164.5278,18828.0
2024-05-28 10:50:00,167.42,167.43,167.13,167.16,55141.0,164.5278,164.5376,164.2428,164.2723,55141.0
2024-05-28 10:55:00,167.15,167.29,167.02,167.06,38556.0,164.2624,164.4,164.1347,164.174,38556.0
2024-05-28 11:00:00,167.05,167.22,167.0,167.15,20490.0,164.1642,164.3312,164.115,164.2624,20490.0
2024-05-28 11:05:00,167.13,167.24,167.01,167.12,40175.0,164.2428,164.3509,164.1248,164.2329,40175.0
2024-05-28 11:10:00,167.12,167.23,167.11,167.15,27833.0,164.2329,164.341,164.2231,164.2624,27833.0
2024-05-28 11:15:00,167.15,167.18,167.08,167.16,18921.0,164.2624,164.2919,164.1936,164.2723,18921.0
2024-05-28 11:20:00,167.18,167.21,167.13,167.15,17028.0,164.2919,164.3214,164.2428,164.2624,17028.0
2024-05-28 11:25:00,167.16,167.17,167.12,167.14,10409.0,164.2723,164.2821,164.2329,164.2526,10409.0
2024-05-28 11:30:00,167.13,167.13,167.06,167.11,25545.0,164.2428,164.2428,164.174,164.2231,25545.0
2024-05-28 11:35:00,167.1,167.12,167.02,167.06,22141.0,164.2133,164.2329,164.1347,164.174,22141.0
2024-05-28 11:40:00,167.06,167.27,167.06,167.16,20299.0,164.174,164.3804,164.174,164.2723,20299.0
2024-05-28 11:45:00,167.16,167.28,167.16,167.18,20705.0,164.2723,164.3902,164.2723,164.2919,20705.0
2024-05-28 11:50:00,167.19,167.28,167.18,167.19,10678.0,164.3017,164.3902,164.2919,164.3017,10678.0
2024-05-28 11:55:00,167.19,167.2,166.96,167.14,30918.0,164.3017,164.3116,164.0757,164.2526,30918.0
2024-05-28 12:00:00,167.12,167.14,167.02,167.14,8255.0,164.2329,164.2526,164.1347,164.2526,8255.0
2024-05-28 12:05:00,167.15,167.44,167.14,167.44,15114.0,164.2624,164.5474,164.2526,164.5474,15114.0
2024-05-28 12:10:00,167.45,167.54,167.22,167.34,21225.0,164.5572,164.6457,164.3312,164.4491,21225.0
2024-05-28 12:15:00,167.35,167.51,167.31,167.49,18141.0,164.459,164.6162,164.4197,164.5966,18141.0
2024-05-28 12:20:00,167.48,167.52,167.43,167.46,12345.0,164.5867,164.626,164.5376,164.5671,12345.0
2024-05-28 12:25:00,167.46,167.55,167.44,167.46,21874.0,164.5671,164.6555,164.5474,164.5671,21874.0
2024-05-28 12:30:00,167.47,167.5,167.28,167.28,14941.0,164.5769,164.6064,164.3902,164.3902,14941.0
2024-05-28 12:35:00,167.27,167.39,167.23,167.39,11798.0,164.3804,164.4983,164.341,164.4983,11798.0
2024-05-28 12:40:00,167.38,167.38,167.2,167.24,11733.0,164.4885,164.4885,164.3116,164.3509,11733.0
2024-05-28 12:45:00,167.24,167.27,167.18,167.26,11406.0,164.3509,164.3804,164.2919,164.3705,11406.0
2024-05-28 12:50:00,167.26,167.26,167.17,167.18,5877.0,164.3705,164.3705,164.2821,164.2919,5877.0
2024-05-28 12:55:00,167.18,167.24,167.14,167.15,14066.0,164.2919,164.3509,164.2526,164.2624,14066.0
2024-05-28 13:00:00,167.15,167.15,166.87,166.87,22665.0,164.2624,164.2624,163.9873,163.9873,22665.0
2024-05-28 13:05:00,166.87,166.91,166.74,166.87,19388.0,163.9873,164.0266,163.8595,163.9873,19388.0
2024-05-28 13:10:00,166.87,167.01,166.87,167.0,12737.0,163.9873,164.1248,163.9873,164.115,12737.0
2024-05-28 13:15:00,166.99,167.01,166.94,167.0,10864.0,164.1052,164.1248,164.0561,164.115,10864.0
2024-05-28 13:20:00,167.02,167.03,166.87,166.87,10457.0,164.1347,164.1445,163.9873,163.9873,10457.0
2024-05-28 13:25:00,166.84,166.86,166.8,166.8,9019.0,163.9578,163.9774,163.9185,163.9185,9019.0
2024-05-28 13:30:00,166.77,166.9,166.77,166.89,8829.0,163.889,164.0168,163.889,164.0069,8829.0
2024-05-28 13:35:00,166.89,166.95,166.8,166.81,14246.0,164.0069,164.0659,163.9185,163.9283,14246.0
2024-05-28 13:40:00,166.81,166.86,166.77,166.86,8432.0,163.9283,163.9774,163.889,163.9774,8432.0
2024-05-28 13:45:00,166.86,166.87,166.76,166.78,15019.0,163.9774,163.9873,163.8792,163.8988,15019.0
2024-05-28 13:50:00,166.77,166.82,166.73,166.73,14429.0,163.889,163.9381,163.8497,163.8497,14429.0
2024-05-28 13:55:00,166.74,166.83,166.71,166.77,25185.0,163.8595,163.948,163.83,163.889,25185.0
2024-05-28 14:00:00,166.77,166.8,166.65,166.65,14664.0,163.889,163.9185,163.7711,163.7711,14664.0
2024-05-28 14:05:00,166.65,166.74,166.64,166.69,16474.0,163.7711,163.8595,163.7612,163.8104,16474.0
2024-05-28 14:10:00,166.7,166.76,166.67,166.73,24453.0,163.8202,163.8792,163.7907,163.8497,24453.0
2024-05-28 14:15:00,166.73,166.73,166.63,166.69,14124.0,163.8497,163.8497,163.7514,163.8104,14124.0
2024-05-28 14:20:00,166.69,166.71,166.64,166.67,14557.0,163.8104,163.83,163.7612,163.7907,14557.0
2024-05-28 14:25:00,166.66,166.66,166.6,166.63,9364.0,163.7809,163.7809,163.7219,163.7514,9364.0
2024-05-28 14:30:00,166.64,166.7,166.6,166.7,10219.0,163.7612,163.8202,163.7219,163.8202,10219.0
2024-05-28 14:35:00,166.7,166.7,166.46,166.68,24839.0,163.8202,163.8202,163.5844,163.8006,24839.0
2024-05-28 14:40:00,166.67,166.73,166.67,166.72,16286.0,163.7907,163.8497,163.7907,163.8399,16286.0
2024-05-28 14:45:00,166.72,166.76,166.69,166.72,19597.0,163.8399,163.8792,163.8104,163.8399,19597.0
2024-05-28 14:50:00,166.72,166.72,166.65,166.7,14739.0,163.8399,163.8399,163.7711,163.8202,14739.0
2024-05-28 14:55:00,166.71,166.71,166.64,166.7,17471.0,163.83,163.83,163.7612,163.8202,17471.0
2024-05-28 15:00:00,166.7,166.71,166.63,166.64,23652.0,163.8202,163.83,163.7514,163.7612,23652.0
2024-05-28 15:05:00,166.63,166.7,166.6,166.69,17495.0,163.7514,163.8202,163.7219,163.8104,17495.0
2024-05-28 15:10:00,166.69,166.72,166.61,166.63,35272.0,163.8104,163.8399,163.7318,163.7514,35272.0
2024-05-28 15:15:00,166.63,166.7,166.62,166.68,24718.0,163.7514,163.8202,163.7416,163.8006,24718.0
2024-05-28 15:20:00,166.68,166.72,166.63,166.72,43288.0,163.8006,163.8399,163.7514,163.8399,43288.0
2024-05-28 15:25:00,166.73,166.91,166.72,166.85,46222.0,163.8497,164.0266,163.8399,163.9676,46222.0
2024-05-28 15:30:00,166.86,167.07,166.85,167.05,28148.0,163.9774,164.1838,163.9676,164.1642,28148.0
2024-05-28 15:35:00,167.04,167.08,166.96,166.97,32113.0,164.1543,164.1936,164.0757,164.0855,32113.0
2024-05-28 15:40:00,166.98,167.05,166.93,166.99,58447.0,164.0954,164.1642,164.0462,164.1052,58447.0
2024-05-28 15:45:00,166.99,167.04,166.94,167.04,57119.0,164.1052,164.1543,164.0561,164.1543,57119.0
2024-05-28 15:50:00,167.03,167.32,166.93,167.05,117328.0,164.1445,164.4295,164.0462,164.1642,117328.0
2024-05-28 15:55:00,167.05,167.39,166.97,167.31,299265.0,164.1642,164.4983,164.0855,164.4197,299265.0
2024-05-29 09:30:00,167.61,167.88,167.13,167.79,76377.0,164.7145,164.9798,164.2428,164.8914,76377.0
2024-05-29 09:35:00,167.84,168.48,167.75,167.92,56490.0,164.9405,165.5695,164.8521,165.0191,56490.0
2024-05-29 09:40:00,167.94,168.48,167.9,168.44,73739.0,165.0388,165.5695,164.9995,165.5301,73739.0
2024-05-29 09:45:00,168.46,168.69,168.36,168.53,70952.0,165.5498,165.7758,165.4515,165.6186,70952.0
2024-05-29 09:50:00,168.58,168.8,168.53,168.69,65435.0,165.6677,165.8839,165.6186,165.7758,65435.0
2024-05-29 09:55:00,168.7,169.11,168.69,168.95,63329.0,165.7857,166.1886,165.7758,166.0313,63329.0
2024-05-29 10:00:00,169.02,169.05,168.26,168.31,55134.0,166.1001,166.1296,165.3533,165.4024,55134.0
2024-05-29 10:05:00,168.34,168.42,168.2,168.29,27575.0,165.4319,165.5105,165.2943,165.3827,27575.0
2024-05-29 10:10:00,168.28,168.28,167.85,167.99,32884.0,165.3729,165.3729,164.9503,165.0879,32884.0
2024-05-29 10:15:00,167.98,167.98,167.73,167.79,29017.0,165.0781,165.0781,164.8324,164.8914,29017.0
2024-05-29 10:20:00,167.79,167.96,167.77,167.89,25270.0,164.8914,165.0584,164.8717,164.9896,25270.0
2024-05-29 10:25:00,167.88,168.09,167.85,168.07,32703.0,164.9798,165.1862,164.9503,165.1665,32703.0
2024-05-29 10:30:00,168.07,168.07,167.84,167.88,60655.0,165.1665,165.1665,164.9405,164.9798,60655.0
2024-05-29 10:35:00,167.88,168.01,167.84,167.93,36784.0,164.9798,165.1076,164.9405,165.029,36784.0
2024-05-29 10:40:00,167.92,168.05,167.91,167.97,33724.0,165.0191,165.1469,165.0093,165.0683,33724.0
2024-05-29 10:45:00,167.96,168.01,167.68,167.83,48384.0,165.0584,165.1076,164.7833,164.9307,48384.0
2024-05-29 10:50:00,167.83,167.9,167.5,167.56,27916.0,164.9307,164.9995,164.6064,164.6653,27916.0
2024-05-29 10:55:00,167.56,167.63,167.48,167.49,39791.0,164.6653,164.7341,164.5867,164.5966,39791.0
2024-05-29 11:00:00,167.47,167.65,167.4,167.59,16867.0,164.5769,164.7538,164.5081,164.6948,16867.0
2024-05-29 11:05:00,167.59,167.67,167.55,167.6,22061.0,164.6948,164.7734,164.6555,164.7047,22061.0
2024-05-29 11:10:00,167.6,167.6,167.39,167.6,38591.0,164.7047,164.7047,164.4983,164.7047,38591.0
2024-05-29 11:15:00,167.6,167.65,167.55,167.62,21771.0,164.7047,164.7538,164.6555,164.7243,21771.0
2024-05-29 11:20:00,167.62,167.72,167.58,167.7,17035.0,164.7243,164.8226,164.685,164.8029,17035.0
2024-05-29 11:25:00,167.69,167.69,167.49,167.57,23862.0,164.7931,164.7931,164.5966,164.6752,23862.0
2024-05-29 11:30:00,167.56,167.66,167.54,167.64,17921.0,164.6653,164.7636,164.6457,164.744,17921.0
2024-05-29 11:35:00,167.64,167.65,167.53,167.6,17773.0,164.744,164.7538,164.6359,164.7047,17773.0
2024-05-29 11:40:00,167.6,167.64,167.55,167.61,15469.0,164.7047,164.744,164.6555,164.7145,15469.0
2024-05-29 11:45:00,167.61,167.61,167.54,167.57,13014.0,164.7145,164.7145,164.6457,164.6752,13014.0
2024-05-29 11:50:00,167.55,167.67,167.5,167.67,24517.0,164.6555,164.7734,164.6064,164.7734,24517.0
2024-05-29 11:55:00,167.67,167.83,167.65,167.83,13095.0,164.7734,164.9307,164.7538,164.9307,13095.0
2024-05-29 12:00:00,167.82,167.86,167.69,167.75,21078.0,164.9209,164.9602,164.7931,164.8521,21078.0
2024-05-29 12:05:00,167.74,167.74,167.65,167.69,17729.0,164.8422,164.8422,164.7538,164.7931,17729.0
2024-05-29 12:10:00,167.69,167.81,167.67,167.81,16388.0,164.7931,164.911,164.7734,164.911,16388.0
2024-05-29 12:15:00,167.81,167.85,167.78,167.81,15832.0,164.911,164.9503,164.8815,164.911,15832.0
2024-05-29 12:20:00,167.81,167.84,167.72,167.81,20476.0,164.911,164.9405,164.8226,164.911,20476.0
2024-05-29 12:25:00,167.82,167.88,167.82,167.87,18618.0,164.9209,164.9798,164.9209,164.97,18618.0
2024-05-29 12:30:00,167.87,167.98,167.87,167.91,18760.0,164.97,165.0781,164.97,165.0093,18760.0
2024-05-29 12:35:00,167.91,168.05,167.9,168.03,16090.0,165.0093,165.1469,164.9995,165.1272,16090.0
2024-05-29 12:40:00,168.02,168.14,168.02,168.13,16636.0,165.1174,165.2353,165.1174,165.2255,16636.0
2024-05-29 12:45:00,168.11,168.16,168.09,168.14,14017.0,165.2058,165.255,165.1862,165.2353,14017.0
2024-05-29 12:50:00,168.13,168.18,168.1,168.18,10922.0,165.2255,165.2746,165.196,165.2746,10922.0
2024-05-29 12:55:00,168.18,168.26,168.17,168.25,19788.0,165.2746,165.3533,165.2648,165.3434,19788.0
2024-05-29 13:00:00,168.26,168.31,168.11,168.11,37091.0,165.3533,165.4024,165.2058,165.2058,37091.0
2024-05-29 13:05:00,168.11,168.23,168.1,168.2,19817.0,165.2058,165.3238,165.196,165.2943,19817.0
2024-05-29 13:10:00,168.2,168.24,168.19,168.21,14340.0,165.2943,165.3336,165.2845,165.3041,14340.0
2024-05-29 13:15:00,168.22,168.28,168.21,168.24,16922.0,165.3139,165.3729,165.3041,165.3336,16922.0
2024-05-29 13:20:00,168.23,168.32,168.19,168.32,19637.0,165.3238,165.4122,165.2845,165.4122,19637.0
2024-05-29 13:25:00,168.33,168.4,168.31,168.4,11720.0,165.422,165.4908,165.4024,165.4908,11720.0
2024-05-29 13:30:00,168.4,168.42,168.36,168.38,22040.0,165.4908,165.5105,165.4515,165.4712,22040.0
2024-05-29 13:35:00,168.38,168.44,168.31,168.41,21432.0,165.4712,165.5301,165.4024,165.5007,21432.0
2024-05-29 13:40:00,168.43,168.44,168.29,168.3,28367.0,165.5203,165.5301,165.3827,165.3926,28367.0
2024-05-29 13:45:00,168.31,168.31,168.13,168.13,24654.0,165.4024,165.4024,165.2255,165.2255,24654.0
2024-05-29 13:50:00,168.11,168.31,168.11,168.3,15418.0,165.2058,165.4024,165.2058,165.3926,15418.0
2024-05-29 13:55:00,168.3,168.33,168.17,168.29,31771.0,165.3926,165.422,165.2648,165.3827,31771.0
2024-05-29 14:00:00,168.3,168.38,168.25,168.36,16956.0,165.3926,165.4712,165.3434,165.4515,16956.0
2024-05-29 14:05:00,168.35,168.37,168.29,168.31,21109.0,165.4417,165.4614,165.3827,165.4024,21109.0
2024-05-29 14:10:00,168.32,168.34,168.23,168.26,19229.0,165.4122,165.4319,165.3238,165.3533,19229.0
2024-05-29 14:15:00,168.25,168.26,168.09,168.19,71042.0,165.3434,165.3533,165.1862,165.2845,71042.0
2024-05-29 14:20:00,168.18,168.19,168.06,168.11,19817.0,165.2746,165.2845,165.1567,165.2058,19817.0
2024-05-29 14:25:00,168.11,168.21,168.11,168.2,14121.0,165.2058,165.3041,165.2058,165.2943,14121.0
2024-05-29 14:30:00,168.21,168.28,168.19,168.24,25154.0,165.3041,165.3729,165.2845,165.3336,25154.0
2024-05-29 14:35:00,168.24,168.29,168.12,168.12,23921.0,165.3336,165.3827,165.2157,165.2157,23921.0
2024-05-29 14:40:00,168.11,168.44,168.09,168.42,21930.0,165.2058,165.5301,165.1862,165.5105,21930.0
2024-05-29 14:45:00,168.42,168.43,168.34,168.38,27706.0,165.5105,165.5203,165.4319,165.4712,27706.0
2024-05-29 14:50:00,168.38,168.47,168.38,168.46,20511.0,165.4712,165.5596,165.4712,165.5498,20511.0
2024-05-29 14:55:00,168.45,168.5,168.44,168.44,23044.0,165.54,165.5891,165.5301,165.5301,23044.0
2024-05-29 15:00:00,168.44,168.48,168.3,168.44,34385.0,165.5301,165.5695,165.3926,165.5301,34385.0
2024-05-29 15:05:00,168.43,168.52,168.39,168.39,25037.0,165.5203,165.6088,165.481,165.481,25037.0
2024-05-29 15:10:00,168.39,168.46,168.35,168.45,24738.0,165.481,165.5498,165.4417,165.54,24738.0
2024-05-29 15:15:00,168.46,168.47,168.38,168.44,31795.0,165.5498,165.5596,165.4712,165.5301,31795.0
2024-05-29 15:20:00,168.44,168.53,168.42,168.51,34354.0,165.5301,165.6186,165.5105,165.5989,34354.0
2024-05-29 15:25:00,168.51,168.6,168.5,168.51,29326.0,165.5989,165.6874,165.5891,165.5989,29326.0
2024-05-29 15:30:00,168.5,168.65,168.38,168.63,40009.0,165.5891,165.7365,165.4712,165.7169,40009.0
2024-05-29 15:35:00,168.62,168.71,168.6,168.7,50168.0,165.707,165.7955,165.6874,165.7857,50168.0
2024-05-29 15:40:00,168.69,168.97,168.69,168.97,71372.0,165.7758,166.051,165.7758,166.051,71372.0
2024-05-29 15:45:00,168.97,169.04,168.9,168.9,104740.0,166.051,166.1198,165.9822,165.9822,104740.0
2024-05-29 15:50:00,168.89,169.05,168.79,168.99,189174.0,165.9724,166.1296,165.8741,166.0706,189174.0
2024-05-29 15:55:00,169.0,169.06,168.78,168.93,439615.0,166.0805,166.1394,165.8643,166.0117,439615.0
2024-05-30 09:30:00,169.25,169.64,169.09,169.61,74062.0,166.3262,166.7094,166.1689,166.6799,74062.0
2024-05-30 09:35:00,169.61,169.87,169.09,169.09,55658.0,166.6799,166.9354,166.1689,166.1689,55658.0
2024-05-30 09:40:00,169.11,169.65,169.01,169.53,41323.0,166.1886,166.7192,166.0903,166.6013,41323.0
2024-05-30 09:45:00,169.54,169.54,168.75,168.85,52541.0,166.6111,166.6111,165.8348,165.9331,52541.0
2024-05-30 09:50:00,168.89,168.97,168.65,168.69,36240.0,165.9724,166.051,165.7365,165.7758,36240.0
2024-05-30 09:55:00,168.72,168.88,168.52,168.6,42763.0,165.8053,165.9625,165.6088,165.6874,42763.0
2024-05-30 10:00:00,168.63,169.2,168.47,169.15,42024.0,165.7169,166.277,165.5596,166.2279,42024.0
2024-05-30 10:05:00,169.17,169.52,169.09,169.51,38656.0,166.2475,166.5915,166.1689,166.5817,38656.0
2024-05-30 10:10:00,169.49,169.73,169.4,169.54,50653.0,166.562,166.7979,166.4736,166.6111,50653.0
2024-05-30 10:15:00,169.54,169.82,169.51,169.71,35286.0,166.6111,166.8863,166.5817,166.7782,35286.0
2024-05-30 10:20:00,169.7,169.97,169.62,169.95,47999.0,166.7684,167.0337,166.6898,167.0141,47999.0
2024-05-30 10:25:00,169.94,169.94,169.62,169.81,38350.0,167.0042,167.0042,166.6898,166.8765,38350.0
2024-05-30 10:30:00,169.83,169.91,169.71,169.88,35909.0,166.8961,166.9748,166.7782,166.9453,35909.0
2024-05-30 10:35:00,169.88,170.06,169.75,170.02,86626.0,166.9453,167.1222,166.8175,167.0829,86626.0
2024-05-30 10:40:00,170.0,170.22,170.0,170.17,28071.0,167.0632,167.2794,167.0632,167.2303,28071.0
2024-05-30 10:45:00,170.21,170.37,170.16,170.37,31081.0,167.2696,167.4268,167.2204,167.4268,31081.0
2024-05-30 10:50:00,170.36,170.42,170.19,170.3,27589.0,167.417,167.4759,167.2499,167.358,27589.0
2024-05-30 10:55:00,170.3,170.31,170.22,170.31,19827.0,167.358,167.3678,167.2794,167.3678,19827.0
2024-05-30 11:00:00,170.3,170.49,170.25,170.39,25299.0,167.358,167.5447,167.3089,167.4465,25299.0
2024-05-30 11:05:00,170.39,170.39,170.24,170.33,17298.0,167.4465,167.4465,167.2991,167.3875,17298.0
2024-05-30 11:10:00,170.35,170.44,170.35,170.38,26195.0,167.4072,167.4956,167.4072,167.4366,26195.0
2024-05-30 11:15:00,170.4,170.48,170.3,170.4,32927.0,167.4563,167.5349,167.358,167.4563,32927.0
2024-05-30 11:20:00,170.4,170.46,170.23,170.34,21411.0,167.4563,167.5152,167.2892,167.3973,21411.0
2024-05-30 11:25:00,170.34,170.48,170.34,170.38,26844.0,167.3973,167.5349,167.3973,167.4366,26844.0
2024-05-30 11:30:00,170.36,170.45,170.26,170.4,34208.0,167.417,167.5054,167.3187,167.4563,34208.0
2024-05-30 11:35:00,170.37,170.37,170.14,170.23,22934.0,167.4268,167.4268,167.2008,167.2892,22934.0
2024-05-30 11:40:00,170.22,170.24,169.98,170.06,24793.0,167.2794,167.2991,167.0435,167.1222,24793.0
2024-05-30 11:45:00,170.05,170.15,169.98,170.01,20213.0,167.1123,167.2106,167.0435,167.073,20213.0
2024-05-30 11:50:00,170.02,170.03,169.87,169.96,25646.0,167.0829,167.0927,166.9354,167.0239,25646.0
2024-05-30 11:55:00,169.96,170.03,169.9,169.97,20261.0,167.0239,167.0927,166.9649,167.0337,20261.0
2024-05-30 12:00:00,169.95,169.96,169.78,169.91,38137.0,167.0141,167.0239,166.847,166.9748,38137.0
2024-05-30 12:05:00,169.92,169.97,169.76,169.86,29673.0,166.9846,167.0337,166.8273,166.9256,29673.0
2024-05-30 12:10:00,169.86,169.86,169.74,169.81,23418.0,166.9256,166.9256,166.8077,166.8765,23418.0
2024-05-30 12:15:00,169.81,169.88,169.81,169.84,25018.0,166.8765,166.9453,166.8765,166.906,25018.0
2024-05-30 12:20:00,169.84,169.96,169.82,169.95,24936.0,166.906,167.0239,166.8863,167.0141,24936.0
2024-05-30 12:25:00,169.95,170.12,169.95,170.12,27918.0,167.0141,167.1811,167.0141,167.1811,27918.0
2024-05-30 12:30:00,170.12,170.24,170.11,170.24,33100.0,167.1811,167.2991,167.1713,167.2991,33100.0
2024-05-30 12:35:00,170.24,170.31,170.21,170.3,19674.0,167.2991,167.3678,167.2696,167.358,19674.0
2024-05-30 12:40:00,170.31,170.37,170.27,170.37,20326.0,167.3678,167.4268,167.3285,167.4268,20326.0
2024-05-30 12:45:00,170.36,170.38,170.25,170.27,23158.0,167.417,167.4366,167.3089,167.3285,23158.0
2024-05-30 12:50:00,170.26,170.37,170.22,170.3,32019.0,167.3187,167.4268,167.2794,167.358,32019.0
2024-05-30 12:55:00,170.3,170.54,170.29,170.54,33002.0,167.358,167.5939,167.3482,167.5939,33002.0
2024-05-30 13:00:00,170.53,170.6,170.52,170.56,21043.0,167.584,167.6528,167.5742,167.6135,21043.0
2024-05-30 13:05:00,170.55,170.63,170.53,170.56,26680.0,167.6037,167.6823,167.584,167.6135,26680.0
2024-05-30 13:10:00,170.55,170.56,170.41,170.41,41834.0,167.6037,167.6135,167.4661,167.4661,41834.0
2024-05-30 13:15:00,170.42,170.54,170.35,170.4,44685.0,167.4759,167.5939,167.4072,167.4563,44685.0
2024-05-30 13:20:00,170.4,170.58,170.4,170.56,19628.0,167.4563,167.6332,167.4563,167.6135,19628.0
2024-05-30 13:25:00,170.55,170.67,170.55,170.64,24873.0,167.6037,167.7216,167.6037,167.6921,24873.0
2024-05-30 13:30:00,170.65,170.66,170.43,170.46,70244.0,167.702,167.7118,167.4858,167.5152,70244.0
2024-05-30 13:35:00,170.45,170.56,170.37,170.37,21241.0,167.5054,167.6135,167.4268,167.4268,21241.0
2024-05-30 13:40:00,170.37,170.42,170.34,170.41,21090.0,167.4268,167.4759,167.3973,167.4661,21090.0
2024-05-30 13:45:00,170.41,170.58,170.38,170.57,37885.0,167.4661,167.6332,167.4366,167.6233,37885.0
2024-05-30 13:50:00,170.59,170.66,170.51,170.61,53214.0,167.643,167.7118,167.5644,167.6627,53214.0
2024-05-30 13:55:00,170.59,170.68,170.58,170.66,18602.0,167.643,167.7314,167.6332,167.7118,18602.0
2024-05-30 14:00:00,170.66,170.83,170.63,170.76,26679.0,167.7118,167.8789,167.6823,167.8101,26679.0
2024-05-30 14:05:00,170.77,170.86,170.72,170.75,19954.0,167.8199,167.9083,167.7708,167.8002,19954.0
2024-05-30 14:10:00,170.73,170.83,170.68,170.78,29520.0,167.7806,167.8789,167.7314,167.8297,29520.0
2024-05-30 14:15:00,170.77,170.79,170.59,170.72,89161.0,167.8199,167.8395,167.643,167.7708,89161.0
2024-05-30 14:20:00,170.72,170.74,170.52,170.62,88768.0,167.7708,167.7904,167.5742,167.6725,88768.0
2024-05-30 14:25:00,170.61,170.61,170.37,170.5,88105.0,167.6627,167.6627,167.4268,167.5546,88105.0
2024-05-30 14:30:00,170.5,170.51,170.23,170.23,27463.0,167.5546,167.5644,167.2892,167.2892,27463.0
2024-05-30 14:35:00,170.23,170.29,170.07,170.27,49715.0,167.2892,167.3482,167.132,167.3285,49715.0
2024-05-30 14:40:00,170.25,170.33,170.16,170.27,50930.0,167.3089,167.3875,167.2204,167.3285,50930.0
2024-05-30 14:45:00,170.27,170.45,170.25,170.4,28062.0,167.3285,167.5054,167.3089,167.4563,28062.0
2024-05-30 14:50:00,170.4,170.45,170.35,170.37,25917.0,167.4563,167.5054,167.4072,167.4268,25917.0
2024-05-30 14:55:00,170.36,170.42,170.32,170.42,22114.0,167.417,167.4759,167.3777,167.4759,22114.0
2024-05-30 15:00:00,170.43,170.61,170.43,170.55,23086.0,167.4858,167.6627,167.4858,167.6037,23086.0
2024-05-30 15:05:00,170.54,170.56,170.43,170.45,23352.0,167.5939,167.6135,167.4858,167.5054,23352.0
2024-05-30 15:10:00,170.45,170.52,170.36,170.41,41284.0,167.5054,167.5742,167.417,167.4661,41284.0
2024-05-30 15:15:00,170.42,170.64,170.4,170.53,36549.0,167.4759,167.6921,167.4563,167.584,36549.0
2024-05-30 15:20:00,170.54,170.86,170.53,170.83,51038.0,167.5939,167.9083,167.584,167.8789,51038.0
2024-05-30 15:25:00,170.83,170.95,170.8,170.92,43425.0,167.8789,167.9968,167.8494,167.9673,43425.0
2024-05-30 15:30:00,170.94,171.07,170.93,170.97,55061.0,167.987,168.1147,167.9771,168.0164,55061.0
2024-05-30 15:35:00,170.97,171.02,170.82,170.87,50669.0,168.0164,168.0656,167.869,167.9182,50669.0
2024-05-30 15:40:00,170.88,170.98,170.84,170.89,61232.0,167.928,168.0263,167.8887,167.9378,61232.0
2024-05-30 15:45:00,170.89,171.01,170.7,170.71,81013.0,167.9378,168.0557,167.7511,167.7609,81013.0
2024-05-30 15:50:00,170.7,170.86,170.55,170.69,145212.0,167.7511,167.9083,167.6037,167.7413,145212.0
2024-05-30 15:55:00,170.7,170.82,170.58,170.72,344615.0,167.7511,167.869,167.6332,167.7708,344615.0
2024-05-31 09:30:00,170.07,170.4,169.76,170.26,89879.0,167.7529,168.0784,167.4471,167.9403,89879.0
2024-05-31 09:35:00,170.26,170.73,170.25,170.36,43713.0,167.9403,168.4039,167.9305,168.039,43713.0
2024-05-31 09:40:00,170.28,170.41,170.16,170.41,39110.0,167.96,168.0883,167.8417,168.0883,39110.0
2024-05-31 09:45:00,170.41,170.55,170.06,170.17,70790.0,168.0883,168.2264,167.743,167.8515,70790.0
2024-05-31 09:50:00,170.17,170.45,170.16,170.38,46677.0,167.8515,168.1277,167.8417,168.0587,46677.0
2024-05-31 09:55:00,170.38,170.45,170.22,170.28,36684.0,168.0587,168.1277,167.9009,167.96,36684.0
2024-05-31 10:00:00,170.31,170.47,170.23,170.44,56902.0,167.9896,168.1475,167.9107,168.1179,56902.0
2024-05-31 10:05:00,170.47,170.56,170.37,170.38,85799.0,168.1475,168.2362,168.0488,168.0587,85799.0
2024-05-31 10:10:00,170.41,170.42,169.99,170.0,41422.0,168.0883,168.0981,167.674,167.6839,41422.0
2024-05-31 10:15:00,170.02,170.24,170.02,170.23,45480.0,167.7036,167.9206,167.7036,167.9107,45480.0
2024-05-31 10:20:00,170.23,170.47,170.2,170.46,40153.0,167.9107,168.1475,167.8811,168.1376,40153.0
2024-05-31 10:25:00,170.48,170.68,170.4,170.65,40864.0,168.1573,168.3546,168.0784,168.325,40864.0
2024-05-31 10:30:00,170.64,170.9,170.5,170.86,26477.0,168.3151,168.5716,168.177,168.5321,26477.0
2024-05-31 10:35:00,170.86,170.87,170.72,170.75,28329.0,168.5321,168.542,168.394,168.4236,28329.0
2024-05-31 10:40:00,170.75,170.93,170.73,170.93,42201.0,168.4236,168.6012,168.4039,168.6012,42201.0
2024-05-31 10:45:00,170.91,170.92,170.77,170.85,55287.0,168.5815,168.5913,168.4434,168.5223,55287.0
2024-05-31 10:50:00,170.84,171.04,170.81,170.89,41116.0,168.5124,168.7097,168.4828,168.5617,41116.0
2024-05-31 10:55:00,170.91,170.94,170.77,170.92,18683.0,168.5815,168.6111,168.4434,168.5913,18683.0
2024-05-31 11:00:00,170.92,171.01,170.91,170.98,25526.0,168.5913,168.6801,168.5815,168.6505,25526.0
2024-05-31 11:05:00,170.97,171.1,170.96,171.02,27845.0,168.6406,168.7689,168.6308,168.69,27845.0
2024-05-31 11:10:00,171.04,171.33,171.02,171.24,26989.0,168.7097,168.9957,168.69,168.907,26989.0
2024-05-31 11:15:00,171.24,171.31,170.96,171.2,29941.0,168.907,168.976,168.6308,168.8675,29941.0
2024-05-31 11:20:00,171.21,171.35,171.17,171.17,26032.0,168.8774,169.0155,168.8379,168.8379,26032.0
2024-05-31 11:25:00,171.18,171.2,171.04,171.07,21713.0,168.8478,168.8675,168.7097,168.7393,21713.0
2024-05-31 11:30:00,171.04,171.15,171.03,171.09,22209.0,168.7097,168.8182,168.6998,168.759,22209.0
2024-05-31 11:35:00,171.1,171.12,170.91,170.98,14486.0,168.7689,168.7886,168.5815,168.6505,14486.0
2024-05-31 11:40:00,170.98,171.05,170.96,171.02,16823.0,168.6505,168.7196,168.6308,168.69,16823.0
2024-05-31 11:45:00,171.01,171.03,170.91,170.95,18847.0,168.6801,168.6998,168.5815,168.6209,18847.0
2024-05-31 11:50:00,170.95,171.07,170.92,171.04,28343.0,168.6209,168.7393,168.5913,168.7097,28343.0
2024-05-31 11:55:00,171.05,171.13,170.99,171.12,18717.0,168.7196,168.7985,168.6604,168.7886,18717.0
2024-05-31 12:00:00,171.11,171.13,170.96,171.11,23525.0,168.7787,168.7985,168.6308,168.7787,23525.0
2024-05-31 12:05:00,171.1,171.35,171.1,171.27,21789.0,168.7689,169.0155,168.7689,168.9366,21789.0
2024-05-31 12:10:00,171.26,171.33,171.22,171.3,21574.0,168.9267,168.9957,168.8872,168.9661,21574.0
2024-05-31 12:15:00,171.32,171.36,171.18,171.32,32576.0,168.9859,169.0253,168.8478,168.9859,32576.0
2024-05-31 12:20:00,171.32,171.32,171.22,171.23,11617.0,168.9859,168.9859,168.8872,168.8971,11617.0
2024-05-31 12:25:00,171.2,171.26,171.1,171.17,17394.0,168.8675,168.9267,168.7689,168.8379,17394.0
2024-05-31 12:30:00,171.16,171.26,171.16,171.21,14122.0,168.8281,168.9267,168.8281,168.8774,14122.0
2024-05-31 12:35:00,171.21,171.32,171.2,171.28,23050.0,168.8774,168.9859,168.8675,168.9464,23050.0
2024-05-31 12:40:00,171.29,171.3,171.08,171.15,15729.0,168.9563,168.9661,168.7491,168.8182,15729.0
2024-05-31 12:45:00,171.15,171.3,171.14,171.3,12048.0,168.8182,168.9661,168.8083,168.9661,12048.0
2024-05-31 12:50:00,171.28,171.32,171.23,171.25,16226.0,168.9464,168.9859,168.8971,168.9168,16226.0
2024-05-31 12:55:00,171.25,171.25,171.03,171.14,15652.0,168.9168,168.9168,168.6998,168.8083,15652.0
2024-05-31 13:00:00,171.15,171.2,171.04,171.04,22757.0,168.8182,168.8675,168.7097,168.7097,22757.0
2024-05-31 13:05:00,171.04,171.15,170.99,171.09,27344.0,168.7097,168.8182,168.6604,168.759,27344.0
2024-05-31 13:10:00,171.09,171.1,170.87,170.95,26305.0,168.759,168.7689,168.542,168.6209,26305.0
2024-05-31 13:15:00,170.95,171.09,170.93,171.09,16279.0,168.6209,168.759,168.6012,168.759,16279.0
2024-05-31 13:20:00,171.12,171.15,171.05,171.07,20105.0,168.7886,168.8182,168.7196,168.7393,20105.0
2024-05-31 13:25:00,171.06,171.18,171.05,171.18,12369.0,168.7294,168.8478,168.7196,168.8478,12369.0
2024-05-31 13:30:00,171.18,171.28,171.18,171.27,23361.0,168.8478,168.9464,168.8478,168.9366,23361.0
2024-05-31 13:35:00,171.27,171.39,171.24,171.39,21749.0,168.9366,169.0549,168.907,169.0549,21749.0
2024-05-31 13:40:00,171.41,171.41,171.31,171.36,26982.0,169.0746,169.0746,168.976,169.0253,26982.0
2024-05-31 13:45:00,171.37,171.47,171.34,171.46,23491.0,169.0352,169.1338,169.0056,169.124,23491.0
2024-05-31 13:50:00,171.47,171.61,171.47,171.61,20829.0,169.1338,169.2719,169.1338,169.2719,20829.0
2024-05-31 13:55:00,171.62,171.86,171.62,171.86,25078.0,169.2818,169.5185,169.2818,169.5185,25078.0
2024-05-31 14:00:00,171.84,171.93,171.71,171.72,35728.0,169.4988,169.5876,169.3706,169.3804,35728.0
2024-05-31 14:05:00,171.73,172.05,171.73,172.05,22533.0,169.3903,169.7059,169.3903,169.7059,22533.0
2024-05-31 14:10:00,172.05,172.12,171.99,172.02,22149.0,169.7059,169.775,169.6467,169.6763,22149.0
2024-05-31 14:15:00,172.02,172.32,172.02,172.31,20006.0,169.6763,169.9723,169.6763,169.9624,20006.0
2024-05-31 14:20:00,172.31,172.41,172.18,172.4,28548.0,169.9624,170.061,169.8342,170.0512,28548.0
2024-05-31 14:25:00,172.41,172.42,172.32,172.4,22254.0,170.061,170.0709,169.9723,170.0512,22254.0
2024-05-31 14:30:00,172.4,172.48,172.37,172.48,22858.0,170.0512,170.1301,170.0216,170.1301,22858.0
2024-05-31 14:35:00,172.49,172.55,172.37,172.41,29279.0,170.1399,170.1991,170.0216,170.061,29279.0
2024-05-31 14:40:00,172.42,172.69,172.42,172.65,29276.0,170.0709,170.3372,170.0709,170.2978,29276.0
2024-05-31 14:45:00,172.67,172.76,172.6,172.68,27181.0,170.3175,170.4063,170.2484,170.3273,27181.0
2024-05-31 14:50:00,172.66,172.7,172.44,172.49,38857.0,170.3076,170.3471,170.0906,170.1399,38857.0
2024-05-31 14:55:00,172.48,172.61,172.4,172.58,29410.0,170.1301,170.2583,170.0512,170.2287,29410.0
2024-05-31 15:00:00,172.57,172.64,172.46,172.56,34077.0,170.2188,170.2879,170.1103,170.209,34077.0
2024-05-31 15:05:00,172.55,172.75,172.54,172.74,33158.0,170.1991,170.3964,170.1893,170.3865,33158.0
2024-05-31 15:10:00,172.74,172.83,172.73,172.81,39431.0,170.3865,170.4753,170.3767,170.4556,39431.0
2024-05-31 15:15:00,172.81,173.01,172.78,172.99,29404.0,170.4556,170.6528,170.426,170.6331,29404.0
2024-05-31 15:20:00,173.0,173.26,172.98,173.23,34582.0,170.643,170.8994,170.6233,170.8699,34582.0
2024-05-31 15:25:00,173.22,173.42,173.17,173.4,70748.0,170.86,171.0573,170.8107,171.0375,70748.0
2024-05-31 15:30:00,173.4,173.74,173.37,173.71,73364.0,171.0375,171.3729,171.0079,171.3433,73364.0
2024-05-31 15:35:00,173.71,173.94,173.65,173.92,87305.0,171.3433,171.5702,171.2841,171.5505,87305.0
2024-05-31 15:40:00,173.94,174.23,173.93,174.15,90863.0,171.5702,171.8562,171.5603,171.7773,90863.0
2024-05-31 15:45:00,174.15,174.4,174.02,174.03,138600.0,171.7773,172.0239,171.6491,171.659,138600.0
2024-05-31 15:50:00,174.03,175.28,174.03,175.15,384879.0,171.659,172.8919,171.659,172.7637,384879.0
2024-05-31 15:55:00,175.12,175.15,174.76,175.01,515495.0,172.7341,172.7637,172.379,172.6256,515495.0
2024-06-03 09:30:00,174.48,176.45,174.27,176.42,182252.0,172.1028,174.046,171.8957,174.0164,182252.0
2024-06-03 09:35:00,176.49,177.58,176.35,176.58,102001.0,174.0854,175.1606,173.9473,174.1742,102001.0
2024-06-03 09:40:00,176.53,176.96,176.43,176.67,59507.0,174.1249,174.549,174.0263,174.263,59507.0
2024-06-03 09:45:00,176.62,176.62,175.95,176.34,67710.0,174.2137,174.2137,173.5528,173.9375,67710.0
2024-06-03 09:50:00,176.34,176.82,176.3,176.68,61890.0,173.9375,174.4109,173.898,174.2728,61890.0
2024-06-03 09:55:00,176.67,177.22,176.59,177.22,61672.0,174.263,174.8055,174.1841,174.8055,61672.0
2024-06-03 10:00:00,177.22,177.43,176.89,177.42,50899.0,174.8055,175.0126,174.48,175.0028,50899.0
2024-06-03 10:05:00,177.43,177.9,177.41,177.9,47179.0,175.0126,175.4762,174.9929,175.4762,47179.0
2024-06-03 10:10:00,177.87,178.03,177.67,177.84,68269.0,175.4466,175.6045,175.2494,175.417,68269.0
2024-06-03 10:15:00,177.85,178.47,177.85,178.18,84753.0,175.4269,176.0385,175.4269,175.7524,84753.0
2024-06-03 10:20:00,178.15,178.46,178.06,178.43,70966.0,175.7228,176.0286,175.634,175.999,70966.0
2024-06-03 10:25:00,178.41,178.45,177.88,177.88,43060.0,175.9793,176.0187,175.4565,175.4565,43060.0
2024-06-03 10:30:00,177.91,177.91,177.52,177.53,42191.0,175.4861,175.4861,175.1014,175.1113,42191.0
2024-06-03 10:35:00,177.52,177.56,177.22,177.44,48792.0,175.1014,175.1409,174.8055,175.0225,48792.0
2024-06-03 10:40:00,177.45,177.73,177.21,177.46,72064.0,175.0324,175.3085,174.7956,175.0422,72064.0
2024-06-03 10:45:00,177.48,177.52,177.05,177.05,49196.0,175.0619,175.1014,174.6378,174.6378,49196.0
2024-06-03 10:50:00,177.11,177.38,177.02,177.09,42460.0,174.697,174.9633,174.6082,174.6773,42460.0
2024-06-03 10:55:00,177.08,177.24,177.0,177.06,32718.0,174.6674,174.8252,174.5885,174.6477,32718.0
2024-06-03 11:00:00,177.06,177.52,177.06,177.42,39784.0,174.6477,175.1014,174.6477,175.0028,39784.0
2024-06-03 11:05:00,177.42,177.69,177.36,177.59,35103.0,175.0028,175.2691,174.9436,175.1704,35103.0
2024-06-03 11:10:00,177.61,177.75,177.56,177.67,54611.0,175.1902,175.3283,175.1409,175.2494,54611.0
2024-06-03 11:15:00,177.68,177.68,177.1,177.22,31641.0,175.2592,175.2592,174.6871,174.8055,31641.0
2024-06-03 11:20:00,177.21,177.21,176.9,176.93,34438.0,174.7956,174.7956,174.4899,174.5194,34438.0
2024-06-03 11:25:00,176.93,177.18,176.9,177.07,37050.0,174.5194,174.766,174.4899,174.6575,37050.0
2024-06-03 11:30:00,177.07,177.08,176.6,176.64,37074.0,174.6575,174.6674,174.1939,174.2334,37074.0
2024-06-03 11:35:00,176.64,176.68,176.39,176.65,32180.0,174.2334,174.2728,173.9868,174.2433,32180.0
2024-06-03 11:40:00,176.65,176.65,176.39,176.53,23652.0,174.2433,174.2433,173.9868,174.1249,23652.0
2024-06-03 11:45:00,176.53,176.57,175.93,175.94,102294.0,174.1249,174.1643,173.5331,173.5429,102294.0
2024-06-03 11:50:00,175.94,175.96,174.6,174.64,106061.0,173.5429,173.5627,172.2212,172.2606,106061.0
2024-06-03 11:55:00,174.64,175.16,174.27,174.28,103867.0,172.2606,172.7736,171.8957,171.9055,103867.0
2024-06-03 12:00:00,174.22,174.22,173.5,173.61,143350.0,171.8464,171.8464,171.1362,171.2447,143350.0
2024-06-03 12:05:00,173.57,174.38,173.43,174.01,84384.0,171.2052,172.0042,171.0671,171.6392,84384.0
2024-06-03 12:10:00,174.07,174.4,173.65,173.97,89925.0,171.6984,172.0239,171.2841,171.5998,89925.0
2024-06-03 12:15:00,173.98,174.02,173.59,173.82,100345.0,171.6096,171.6491,171.2249,171.4518,100345.0
2024-06-03 12:20:00,173.81,173.99,173.43,173.74,83965.0,171.442,171.6195,171.0671,171.3729,83965.0
2024-06-03 12:25:00,173.74,173.81,173.24,173.39,28614.0,171.3729,171.442,170.8797,171.0277,28614.0
2024-06-03 12:30:00,173.42,173.47,172.97,173.08,40556.0,171.0573,171.1066,170.6134,170.7219,40556.0
2024-06-03 12:35:00,173.08,173.11,172.75,172.91,64322.0,170.7219,170.7515,170.3964,170.5542,64322.0
2024-06-03 12:40:00,172.91,172.99,172.76,172.81,33533.0,170.5542,170.6331,170.4063,170.4556,33533.0
2024-06-03 12:45:00,172.81,172.92,172.45,172.55,45644.0,170.4556,170.5641,170.1005,170.1991,45644.0
2024-06-03 12:50:00,172.53,172.67,172.33,172.33,26878.0,170.1794,170.3175,169.9821,169.9821,26878.0
2024-06-03 12:55:00,172.36,172.37,172.09,172.13,72796.0,170.0117,170.0216,169.7454,169.7848,72796.0
2024-06-03 13:00:00,172.14,172.44,171.93,172.37,42613.0,169.7947,170.0906,169.5876,170.0216,42613.0
2024-06-03 13:05:00,172.39,172.68,172.06,172.12,44322.0,170.0413,170.3273,169.7158,169.775,44322.0
2024-06-03 13:10:00,172.12,172.18,172.02,172.07,84661.0,169.775,169.8342,169.6763,169.7257,84661.0
2024-06-03 13:15:00,172.08,172.3,171.99,172.28,50666.0,169.7355,169.9525,169.6467,169.9328,50666.0
2024-06-03 13:20:00,172.29,172.56,172.18,172.23,54814.0,169.9427,170.209,169.8342,169.8835,54814.0
2024-06-03 13:25:00,172.23,172.36,172.12,172.17,40273.0,169.8835,170.0117,169.775,169.8243,40273.0
2024-06-03 13:30:00,172.18,172.21,171.92,172.11,77036.0,169.8342,169.8637,169.5777,169.7651,77036.0
2024-06-03 13:35:00,172.12,172.12,171.61,171.72,54244.0,169.775,169.775,169.2719,169.3804,54244.0
2024-06-03 13:40:00,171.69,171.97,171.68,171.76,65119.0,169.3508,169.627,169.341,169.4199,65119.0
2024-06-03 13:45:00,171.74,172.02,171.73,171.78,41329.0,169.4002,169.6763,169.3903,169.4396,41329.0
2024-06-03 13:50:00,171.77,171.99,171.69,171.7,38148.0,169.4297,169.6467,169.3508,169.3607,38148.0
2024-06-03 13:55:00,171.7,171.75,171.48,171.63,45513.0,169.3607,169.41,169.1437,169.2917,45513.0
2024-06-03 14:00:00,171.65,171.73,171.58,171.63,42573.0,169.3114,169.3903,169.2423,169.2917,42573.0
2024-06-03 14:05:00,171.65,171.65,171.21,171.28,37735.0,169.3114,169.3114,168.8774,168.9464,37735.0
2024-06-03 14:10:00,171.28,171.56,171.26,171.4,47700.0,168.9464,169.2226,168.9267,169.0648,47700.0
2024-06-03 14:15:00,171.36,171.47,171.27,171.3,33054.0,169.0253,169.1338,168.9366,168.9661,33054.0
2024-06-03 14:20:00,171.28,171.36,171.18,171.22,23267.0,168.9464,169.0253,168.8478,168.8872,23267.0
2024-06-03 14:25:00,171.21,171.4,171.21,171.37,26560.0,168.8774,169.0648,168.8774,169.0352,26560.0
2024-06-03 14:30:00,171.39,171.47,171.33,171.33,21180.0,169.0549,169.1338,168.9957,168.9957,21180.0
2024-06-03 14:35:00,171.35,171.7,171.33,171.68,33262.0,169.0155,169.3607,168.9957,169.341,33262.0
2024-06-03 14:40:00,171.67,172.14,171.66,172.0,43968.0,169.3311,169.7947,169.3212,169.6566,43968.0
2024-06-03 14:45:00,171.97,172.34,171.97,172.22,47247.0,169.627,169.992,169.627,169.8736,47247.0
2024-06-03 14:50:00,172.23,172.66,172.22,172.66,45996.0,169.8835,170.3076,169.8736,170.3076,45996.0
2024-06-03 14:55:00,172.66,172.69,172.4,172.62,41453.0,170.3076,170.3372,170.0512,170.2682,41453.0
2024-06-03 15:00:00,172.65,172.8,172.56,172.73,60333.0,170.2978,170.4457,170.209,170.3767,60333.0
2024-06-03 15:05:00,172.73,173.09,172.68,172.75,92535.0,170.3767,170.7318,170.3273,170.3964,92535.0
2024-06-03 15:10:00,172.73,172.77,172.64,172.72,52359.0,170.3767,170.4161,170.2879,170.3668,52359.0
2024-06-03 15:15:00,172.71,172.87,172.66,172.85,35953.0,170.3569,170.5148,170.3076,170.495,35953.0
2024-06-03 15:20:00,172.85,173.04,172.84,173.04,72910.0,170.495,170.6824,170.4852,170.6824,72910.0
2024-06-03 15:25:00,173.03,173.18,173.01,173.16,61937.0,170.6726,170.8205,170.6528,170.8008,61937.0
2024-06-03 15:30:00,173.16,173.19,172.84,172.89,93765.0,170.8008,170.8304,170.4852,170.5345,93765.0
2024-06-03 15:35:00,172.89,173.0,172.44,172.59,69447.0,170.5345,170.643,170.0906,170.2386,69447.0
2024-06-03 15:40:00,172.59,172.88,172.52,172.74,79444.0,170.2386,170.5246,170.1695,170.3865,79444.0
2024-06-03 15:45:00,172.72,172.86,172.63,172.85,84007.0,170.3668,170.5049,170.278,170.495,84007.0
2024-06-03 15:50:00,172.85,173.13,172.84,173.12,138494.0,170.495,170.7712,170.4852,170.7614,138494.0
2024-06-03 15:55:00,173.12,173.17,172.97,173.08,300613.0,170.7614,170.8107,170.6134,170.7219,300613.0
2024-06-04 09:30:00,173.08,174.75,173.07,174.21,155490.0,170.7219,172.3691,170.712,171.8365,155490.0
2024-06-04 09:35:00,174.2,174.74,173.98,174.74,80554.0,171.8266,172.3593,171.6096,172.3593,80554.0
2024-06-04 09:40:00,174.8,175.03,174.6,175.03,63118.0,172.4185,172.6453,172.2212,172.6453,63118.0
2024-06-04 09:45:00,175.03,175.12,174.76,175.12,52378.0,172.6453,172.7341,172.379,172.7341,52378.0
2024-06-04 09:50:00,175.1,175.38,174.78,174.86,42173.0,172.7144,172.9906,172.3987,172.4776,42173.0
2024-06-04 09:55:00,174.87,175.5,174.84,175.5,47960.0,172.4875,173.1089,172.4579,173.1089,47960.0
2024-06-04 10:00:00,175.5,175.93,175.45,175.57,67002.0,173.1089,173.5331,173.0596,173.178,67002.0
2024-06-04 10:05:00,175.59,176.0,175.54,175.91,50566.0,173.1977,173.6021,173.1484,173.5133,50566.0
2024-06-04 10:10:00,175.91,175.91,175.54,175.75,68495.0,173.5133,173.5133,173.1484,173.3555,68495.0
2024-06-04 10:15:00,175.75,176.36,175.68,176.28,42493.0,173.3555,173.9572,173.2865,173.8783,42493.0
2024-06-04 10:20:00,176.3,176.36,176.18,176.26,51241.0,173.898,173.9572,173.7797,173.8586,51241.0
2024-06-04 10:25:00,176.26,176.27,175.91,176.07,42848.0,173.8586,173.8684,173.5133,173.6712,42848.0
2024-06-04 10:30:00,176.07,176.17,175.79,175.82,49374.0,173.6712,173.7698,173.395,173.4246,49374.0
2024-06-04 10:35:00,175.83,176.11,175.82,175.92,32336.0,173.4344,173.7106,173.4246,173.5232,32336.0
2024-06-04 10:40:00,175.92,176.26,175.92,175.99,36324.0,173.5232,173.8586,173.5232,173.5922,36324.0
2024-06-04 10:45:00,175.99,176.11,175.7,175.71,47901.0,173.5922,173.7106,173.3062,173.3161,47901.0
2024-06-04 10:50:00,175.71,175.71,175.45,175.52,36187.0,173.3161,173.3161,173.0596,173.1287,36187.0
2024-06-04 10:55:00,175.52,175.54,175.23,175.23,50330.0,173.1287,173.1484,172.8426,172.8426,50330.0
2024-06-04 11:00:00,175.22,175.54,175.2,175.53,26620.0,172.8327,173.1484,172.813,173.1385,26620.0
2024-06-04 11:05:00,175.52,175.64,175.35,175.58,40616.0,173.1287,173.247,172.961,173.1878,40616.0
2024-06-04 11:10:00,175.54,175.67,175.43,175.43,32427.0,173.1484,173.2766,173.0399,173.0399,32427.0
2024-06-04 11:15:00,175.41,175.68,175.41,175.62,31670.0,173.0202,173.2865,173.0202,173.2273,31670.0
2024-06-04 11:20:00,175.63,175.87,175.62,175.64,53752.0,173.2372,173.4739,173.2273,173.247,53752.0
2024-06-04 11:25:00,175.66,175.85,175.66,175.69,30467.0,173.2667,173.4542,173.2667,173.2963,30467.0
2024-06-04 11:30:00,175.69,175.78,175.63,175.71,22036.0,173.2963,173.3851,173.2372,173.3161,22036.0
2024-06-04 11:35:00,175.71,175.78,175.62,175.7,28268.0,173.3161,173.3851,173.2273,173.3062,28268.0
2024-06-04 11:40:00,175.73,175.75,175.63,175.67,25485.0,173.3358,173.3555,173.2372,173.2766,25485.0
2024-06-04 11:45:00,175.68,175.72,175.64,175.71,16504.0,173.2865,173.3259,173.247,173.3161,16504.0
2024-06-04 11:50:00,175.7,175.79,175.63,175.7,27333.0,173.3062,173.395,173.2372,173.3062,27333.0
2024-06-04 11:55:00,175.72,175.86,175.66,175.84,26807.0,173.3259,173.464,173.2667,173.4443,26807.0
2024-06-04 12:00:00,175.84,175.93,175.66,175.93,117243.0,173.4443,173.5331,173.2667,173.5331,117243.0
2024-06-04 12:05:00,175.93,176.06,175.88,176.03,26739.0,173.5331,173.6613,173.4837,173.6317,26739.0
2024-06-04 12:10:00,176.05,176.19,176.0,176.14,25044.0,173.6514,173.7895,173.6021,173.7402,25044.0
2024-06-04 12:15:00,176.14,176.19,176.02,176.17,17038.0,173.7402,173.7895,173.6218,173.7698,17038.0
2024-06-04 12:20:00,176.18,176.23,176.09,176.21,15948.0,173.7797,173.829,173.6909,173.8093,15948.0
2024-06-04 12:25:00,176.21,176.45,176.21,176.43,19391.0,173.8093,174.046,173.8093,174.0263,19391.0
2024-06-04 12:30:00,176.43,176.54,176.4,176.53,20946.0,174.0263,174.1348,173.9967,174.1249,20946.0
2024-06-04 12:35:00,176.56,176.7,176.53,176.62,28502.0,174.1545,174.2926,174.1249,174.2137,28502.0
2024-06-04 12:40:00,176.64,176.9,176.63,176.9,20927.0,174.2334,174.4899,174.2235,174.4899,20927.0
2024-06-04 12:45:00,176.91,177.04,176.88,176.92,47883.0,174.4997,174.6279,174.4701,174.5096,47883.0
2024-06-04 12:50:00,176.93,177.15,176.88,176.88,45747.0,174.5194,174.7364,174.4701,174.4701,45747.0
2024-06-04 12:55:00,176.9,176.93,176.83,176.9,29109.0,174.4899,174.5194,174.4208,174.4899,29109.0
2024-06-04 13:00:00,176.88,177.09,176.88,177.09,23668.0,174.4701,174.6773,174.4701,174.6773,23668.0
2024-06-04 13:05:00,177.09,177.11,176.86,176.87,22794.0,174.6773,174.697,174.4504,174.4603,22794.0
2024-06-04 13:10:00,176.87,177.16,176.82,177.01,34725.0,174.4603,174.7463,174.4109,174.5984,34725.0
2024-06-04 13:15:00,177.0,177.01,176.84,176.84,46374.0,174.5885,174.5984,174.4307,174.4307,46374.0
2024-06-04 13:20:00,176.88,177.01,176.84,176.92,31421.0,174.4701,174.5984,174.4307,174.5096,31421.0
2024-06-04 13:25:00,176.91,177.0,176.9,176.96,28497.0,174.4997,174.5885,174.4899,174.549,28497.0
2024-06-04 13:30:00,176.97,176.99,176.82,176.86,24560.0,174.5589,174.5786,174.4109,174.4504,24560.0
2024-06-04 13:35:00,176.87,176.96,176.84,176.94,27256.0,174.4603,174.549,174.4307,174.5293,27256.0
2024-06-04 13:40:00,176.95,176.96,176.89,176.94,50711.0,174.5392,174.549,174.48,174.5293,50711.0
2024-06-04 13:45:00,176.95,176.98,176.92,176.94,45215.0,174.5392,174.5688,174.5096,174.5293,45215.0
2024-06-04 13:50:00,176.93,177.07,176.88,177.06,35183.0,174.5194,174.6575,174.4701,174.6477,35183.0
2024-06-04 13:55:00,177.04,177.32,177.0,177.32,33484.0,174.6279,174.9041,174.5885,174.9041,33484.0
2024-06-04 14:00:00,177.31,177.35,177.18,177.26,29204.0,174.8943,174.9337,174.766,174.8449,29204.0
2024-06-04 14:05:00,177.26,177.26,177.07,177.2,54785.0,174.8449,174.8449,174.6575,174.7858,54785.0
2024-06-04 14:10:00,177.2,177.21,177.06,177.11,28743.0,174.7858,174.7956,174.6477,174.697,28743.0
2024-06-04 14:15:00,177.12,177.35,177.1,177.28,34736.0,174.7069,174.9337,174.6871,174.8647,34736.0
2024-06-04 14:20:00,177.29,177.43,177.2,177.43,49631.0,174.8745,175.0126,174.7858,175.0126,49631.0
2024-06-04 14:25:00,177.44,177.64,177.39,177.64,34943.0,175.0225,175.2198,174.9732,175.2198,34943.0
2024-06-04 14:30:00,177.66,177.92,177.65,177.85,54480.0,175.2395,175.496,175.2296,175.4269,54480.0
2024-06-04 14:35:00,177.84,177.96,177.84,177.95,43590.0,175.417,175.5354,175.417,175.5255,43590.0
2024-06-04 14:40:00,177.95,178.23,177.92,178.23,53249.0,175.5255,175.8017,175.496,175.8017,53249.0
2024-06-04 14:45:00,178.23,178.27,178.08,178.24,48801.0,175.8017,175.8412,175.6538,175.8116,48801.0
2024-06-04 14:50:00,178.24,178.24,178.05,178.08,39168.0,175.8116,175.8116,175.6242,175.6538,39168.0
2024-06-04 14:55:00,178.09,178.23,177.9,177.92,40893.0,175.6636,175.8017,175.4762,175.496,40893.0
2024-06-04 15:00:00,177.92,177.92,177.35,177.42,33480.0,175.496,175.496,174.9337,175.0028,33480.0
2024-06-04 15:05:00,177.43,177.47,177.25,177.47,29594.0,175.0126,175.0521,174.8351,175.0521,29594.0
2024-06-04 15:10:00,177.45,177.7,177.43,177.69,32303.0,175.0324,175.279,175.0126,175.2691,32303.0
2024-06-04 15:15:00,177.68,177.8,177.63,177.65,37383.0,175.2592,175.3776,175.2099,175.2296,37383.0
2024-06-04 15:20:00,177.64,177.8,177.56,177.77,44387.0,175.2198,175.3776,175.1409,175.348,44387.0
2024-06-04 15:25:00,177.77,177.98,177.75,177.89,43725.0,175.348,175.5551,175.3283,175.4664,43725.0
2024-06-04 15:30:00,177.9,178.19,177.9,178.19,65922.0,175.4762,175.7623,175.4762,175.7623,65922.0
2024-06-04 15:35:00,178.22,178.33,178.11,178.25,87764.0,175.7919,175.9004,175.6834,175.8215,87764.0
2024-06-04 15:40:00,178.25,178.47,178.11,178.47,121272.0,175.8215,176.0385,175.6834,176.0385,121272.0
2024-06-04 15:45:00,178.47,178.85,178.44,178.78,126315.0,176.0385,176.4133,176.0089,176.3442,126315.0
2024-06-04 15:50:00,178.77,178.78,178.15,178.45,227091.0,176.3344,176.3442,175.7228,176.0187,227091.0
2024-06-04 15:55:00,178.43,178.43,177.86,177.89,447902.0,175.999,175.999,175.4368,175.4664,447902.0
2024-06-05 09:30:00,178.7,179.93,178.27,179.75,180093.0,176.2653,177.4786,175.8412,177.301,180093.0
2024-06-05 09:35:00,179.7,179.95,179.25,179.43,97465.0,177.2517,177.4983,176.8078,176.9854,97465.0
2024-06-05 09:40:00,179.43,179.89,179.41,179.69,77451.0,176.9854,177.4391,176.9657,177.2418,77451.0
2024-06-05 09:45:00,179.68,179.69,179.06,179.55,74994.0,177.232,177.2418,176.6204,177.1037,74994.0
2024-06-05 09:50:00,179.52,179.81,179.39,179.55,103650.0,177.0742,177.3602,176.9459,177.1037,103650.0
2024-06-05 09:55:00,179.54,179.9,179.49,179.57,58632.0,177.0939,177.449,177.0446,177.1235,58632.0
2024-06-05 10:00:00,179.57,179.93,179.22,179.93,70504.0,177.1235,177.4786,176.7782,177.4786,70504.0
2024-06-05 10:05:00,179.92,179.93,179.49,179.69,61800.0,177.4687,177.4786,177.0446,177.2418,61800.0
2024-06-05 10:10:00,179.68,179.94,179.62,179.67,57860.0,177.232,177.4884,177.1728,177.2221,57860.0
2024-06-05 10:15:00,179.69,179.77,179.24,179.54,75812.0,177.2418,177.3207,176.798,177.0939,75812.0
2024-06-05 10:20:00,179.54,179.6,179.14,179.26,69677.0,177.0939,177.1531,176.6993,176.8177,69677.0
2024-06-05 10:25:00,179.26,179.59,179.2,179.48,51452.0,176.8177,177.1432,176.7585,177.0347,51452.0
2024-06-05 10:30:00,179.45,179.74,179.44,179.72,50461.0,177.0051,177.2912,176.9952,177.2714,50461.0
2024-06-05 10:35:00,179.71,180.14,179.71,180.02,105690.0,177.2616,177.6857,177.2616,177.5673,105690.0
2024-06-05 10:40:00,180.05,180.16,179.79,179.79,45094.0,177.5969,177.7054,177.3405,177.3405,45094.0
2024-06-05 10:45:00,179.8,180.07,179.66,180.06,76280.0,177.3503,177.6167,177.2122,177.6068,76280.0
2024-06-05 10:50:00,180.06,180.06,179.84,179.84,65023.0,177.6068,177.6068,177.3898,177.3898,65023.0
2024-06-05 10:55:00,179.83,180.0,179.75,179.87,66034.0,177.3799,177.5476,177.301,177.4194,66034.0
2024-06-05 11:00:00,179.87,180.34,179.86,180.28,76934.0,177.4194,177.883,177.4095,177.8238,76934.0
2024-06-05 11:05:00,180.28,180.29,179.79,179.93,59745.0,177.8238,177.8337,177.3405,177.4786,59745.0
2024-06-05 11:10:00,179.93,180.11,179.82,180.08,93097.0,177.4786,177.6561,177.3701,177.6265,93097.0
2024-06-05 11:15:00,180.09,180.16,180.04,180.05,50884.0,177.6364,177.7054,177.5871,177.5969,50884.0
2024-06-05 11:20:00,180.06,180.24,179.95,180.13,54177.0,177.6068,177.7843,177.4983,177.6758,54177.0
2024-06-05 11:25:00,180.13,180.4,180.06,180.4,40812.0,177.6758,177.9422,177.6068,177.9422,40812.0
2024-06-05 11:30:00,180.39,180.68,180.37,180.61,62379.0,177.9323,178.2184,177.9126,178.1493,62379.0
2024-06-05 11:35:00,180.6,180.77,180.6,180.72,40269.0,178.1394,178.3071,178.1394,178.2578,40269.0
2024-06-05 11:40:00,180.73,180.84,180.68,180.82,32944.0,178.2677,178.3762,178.2184,178.3564,32944.0
2024-06-05 11:45:00,180.78,181.05,180.76,180.93,72173.0,178.317,178.5833,178.2973,178.4649,72173.0
2024-06-05 11:50:00,180.95,180.98,180.83,180.92,38809.0,178.4847,178.5143,178.3663,178.4551,38809.0
2024-06-05 11:55:00,180.9,181.16,180.87,181.06,40441.0,178.4354,178.6918,178.4058,178.5932,40441.0
2024-06-05 12:00:00,181.08,181.09,180.76,180.95,25919.0,178.6129,178.6228,178.2973,178.4847,25919.0
2024-06-05 12:05:00,180.96,181.07,180.81,180.96,35417.0,178.4945,178.603,178.3466,178.4945,35417.0
2024-06-05 12:10:00,180.95,181.03,180.84,180.87,59898.0,178.4847,178.5636,178.3762,178.4058,59898.0
2024-06-05 12:15:00,180.84,180.94,180.74,180.88,53576.0,178.3762,178.4748,178.2775,178.4156,53576.0
2024-06-05 12:20:00,180.89,180.98,180.79,180.8,29155.0,178.4255,178.5143,178.3269,178.3367,29155.0
2024-06-05 12:25:00,180.82,180.9,180.69,180.84,32232.0,178.3564,178.4354,178.2282,178.3762,32232.0
2024-06-05 12:30:00,180.84,181.02,180.83,180.93,28541.0,178.3762,178.5537,178.3663,178.4649,28541.0
2024-06-05 12:35:00,180.93,181.08,180.91,181.01,26572.0,178.4649,178.6129,178.4452,178.5439,26572.0
2024-06-05 12:40:00,181.02,181.17,180.99,181.0,27675.0,178.5537,178.7017,178.5241,178.534,27675.0
2024-06-05 12:45:00,181.0,181.02,180.81,180.85,24194.0,178.534,178.5537,178.3466,178.386,24194.0
2024-06-05 12:50:00,180.86,180.92,180.64,180.64,33873.0,178.3959,178.4551,178.1789,178.1789,33873.0
2024-06-05 12:55:00,180.63,180.94,180.6,180.78,39648.0,178.169,178.4748,178.1394,178.317,39648.0
2024-06-05 13:00:00,180.76,180.77,180.59,180.61,32491.0,178.2973,178.3071,178.1296,178.1493,32491.0
2024-06-05 13:05:00,180.61,180.69,180.54,180.55,31803.0,178.1493,178.2282,178.0803,178.0901,31803.0
2024-06-05 13:10:00,180.54,180.63,180.39,180.49,28454.0,178.0803,178.169,177.9323,178.0309,28454.0
2024-06-05 13:15:00,180.48,180.52,180.36,180.38,33731.0,178.0211,178.0605,177.9027,177.9224,33731.0
2024-06-05 13:20:00,180.37,180.59,180.22,180.52,52791.0,177.9126,178.1296,177.7646,178.0605,52791.0
2024-06-05 13:25:00,180.54,180.54,180.36,180.36,25110.0,178.0803,178.0803,177.9027,177.9027,25110.0
2024-06-05 13:30:00,180.36,180.36,179.99,180.05,43885.0,177.9027,177.9027,177.5378,177.5969,43885.0
2024-06-05 13:35:00,180.03,180.13,179.98,180.03,37847.0,177.5772,177.6758,177.5279,177.5772,37847.0
2024-06-05 13:40:00,180.01,180.03,179.87,180.01,29428.0,177.5575,177.5772,177.4194,177.5575,29428.0
2024-06-05 13:45:00,180.03,180.09,179.99,180.05,52756.0,177.5772,177.6364,177.5378,177.5969,52756.0
2024-06-05 13:50:00,180.05,180.23,180.01,180.14,40731.0,177.5969,177.7745,177.5575,177.6857,40731.0
2024-06-05 13:55:00,180.15,180.16,179.86,179.88,70731.0,177.6956,177.7054,177.4095,177.4293,70731.0
2024-06-05 14:00:00,179.89,179.98,179.71,179.98,23941.0,177.4391,177.5279,177.2616,177.5279,23941.0
2024-06-05 14:05:00,179.98,179.99,179.59,179.68,51533.0,177.5279,177.5378,177.1432,177.232,51533.0
2024-06-05 14:10:00,179.7,179.84,179.66,179.77,54667.0,177.2517,177.3898,177.2122,177.3207,54667.0
2024-06-05 14:15:00,179.78,179.8,179.52,179.63,29806.0,177.3306,177.3503,177.0742,177.1827,29806.0
2024-06-05 14:20:00,179.62,179.77,179.6,179.72,27529.0,177.1728,177.3207,177.1531,177.2714,27529.0
2024-06-05 14:25:00,179.74,179.78,179.68,179.69,28745.0,177.2912,177.3306,177.232,177.2418,28745.0
2024-06-05 14:30:00,179.69,179.77,179.68,179.7,28168.0,177.2418,177.3207,177.232,177.2517,28168.0
2024-06-05 14:35:00,179.71,179.76,179.68,179.7,27074.0,177.2616,177.3109,177.232,177.2517,27074.0
2024-06-05 14:40:00,179.7,179.71,179.65,179.68,26735.0,177.2517,177.2616,177.2024,177.232,26735.0
2024-06-05 14:45:00,179.67,179.76,179.67,179.68,31481.0,177.2221,177.3109,177.2221,177.232,31481.0
2024-06-05 14:50:00,179.68,179.69,179.53,179.53,36394.0,177.232,177.2418,177.084,177.084,36394.0
2024-06-05 14:55:00,179.53,179.77,179.4,179.68,71371.0,177.084,177.3207,176.9558,177.232,71371.0
2024-06-05 15:00:00,179.67,179.77,179.59,179.68,36114.0,177.2221,177.3207,177.1432,177.232,36114.0
2024-06-05 15:05:00,179.68,179.8,179.67,179.76,82796.0,177.232,177.3503,177.2221,177.3109,82796.0
2024-06-05 15:10:00,179.76,179.79,179.61,179.75,62240.0,177.3109,177.3405,177.1629,177.301,62240.0
2024-06-05 15:15:00,179.77,179.83,179.7,179.78,88598.0,177.3207,177.3799,177.2517,177.3306,88598.0
2024-06-05 15:20:00,179.77,179.81,179.72,179.74,57647.0,177.3207,177.3602,177.2714,177.2912,57647.0
2024-06-05 15:25:00,179.74,179.81,179.67,179.71,43375.0,177.2912,177.3602,177.2221,177.2616,43375.0
2024-06-05 15:30:00,179.71,179.85,179.69,179.81,68547.0,177.2616,177.3997,177.2418,177.3602,68547.0
2024-06-05 15:35:00,179.82,179.83,179.64,179.8,96499.0,177.3701,177.3799,177.1925,177.3503,96499.0
2024-06-05 15:40:00,179.81,179.91,179.64,179.86,490775.0,177.3602,177.4588,177.1925,177.4095,490775.0
2024-06-05 15:45:00,179.86,179.86,179.69,179.76,105478.0,177.4095,177.4095,177.2418,177.3109,105478.0
2024-06-05 15:50:00,179.77,180.02,179.68,179.96,256676.0,177.3207,177.5673,177.232,177.5082,256676.0
2024-06-05 15:55:00,179.97,180.4,179.8,180.27,409149.0,177.518,177.9422,177.3503,177.8139,409149.0
2024-06-06 09:30:00,180.27,181.49,180.02,181.31,81975.0,177.8139,179.0173,177.5673,178.8398,81975.0
2024-06-06 09:35:00,181.31,181.4,180.99,181.18,55680.0,178.8398,178.9285,178.5241,178.7115,55680.0
2024-06-06 09:40:00,181.17,181.46,181.1,181.3,61461.0,178.7017,178.9877,178.6326,178.8299,61461.0
2024-06-06 09:45:00,181.3,182.22,181.3,182.21,68539.0,178.8299,179.7374,178.8299,179.7275,68539.0
2024-06-06 09:50:00,182.19,182.23,181.84,182.15,63727.0,179.7078,179.7472,179.3625,179.6683,63727.0
2024-06-06 09:55:00,182.14,182.67,182.11,182.49,90088.0,179.6585,180.1812,179.6289,180.0037,90088.0
2024-06-06 10:00:00,182.52,182.67,182.23,182.23,73819.0,180.0333,180.1812,179.7472,179.7472,73819.0
2024-06-06 10:05:00,182.23,182.23,181.54,181.56,97891.0,179.7472,179.7472,179.0666,179.0864,97891.0
2024-06-06 10:10:00,181.57,181.57,180.82,180.93,91371.0,179.0962,179.0962,178.3564,178.4649,91371.0
2024-06-06 10:15:00,180.95,181.08,180.76,180.9,84170.0,178.4847,178.6129,178.2973,178.4354,84170.0
2024-06-06 10:20:00,180.9,181.11,179.92,179.94,98536.0,178.4354,178.6425,177.4687,177.4884,98536.0
2024-06-06 10:25:00,179.94,180.19,179.78,179.99,70794.0,177.4884,177.735,177.3306,177.5378,70794.0
2024-06-06 10:30:00,179.98,180.02,179.71,179.99,62779.0,177.5279,177.5673,177.2616,177.5378,62779.0
2024-06-06 10:35:00,180.01,180.04,179.71,179.96,51051.0,177.5575,177.5871,177.2616,177.5082,51051.0
2024-06-06 10:40:00,179.96,180.08,179.8,179.85,56375.0,177.5082,177.6265,177.3503,177.3997,56375.0
2024-06-06 10:45:00,179.86,179.98,179.75,179.81,48468.0,177.4095,177.5279,177.301,177.3602,48468.0
2024-06-06 10:50:00,179.81,179.87,179.42,179.53,62511.0,177.3602,177.4194,176.9755,177.084,62511.0
2024-06-06 10:55:00,179.53,179.75,179.48,179.63,61287.0,177.084,177.301,177.0347,177.1827,61287.0
2024-06-06 11:00:00,179.63,179.77,179.4,179.62,36035.0,177.1827,177.3207,176.9558,177.1728,36035.0
2024-06-06 11:05:00,179.63,179.87,179.62,179.87,30506.0,177.1827,177.4194,177.1728,177.4194,30506.0
2024-06-06 11:10:00,179.87,179.98,179.76,179.85,29828.0,177.4194,177.5279,177.3109,177.3997,29828.0
2024-06-06 11:15:00,179.87,179.92,179.75,179.85,31095.0,177.4194,177.4687,177.301,177.3997,31095.0
2024-06-06 11:20:00,179.87,179.9,179.69,179.74,28342.0,177.4194,177.449,177.2418,177.2912,28342.0
2024-06-06 11:25:00,179.71,179.78,179.65,179.69,33316.0,177.2616,177.3306,177.2024,177.2418,33316.0
2024-06-06 11:30:00,179.7,179.81,179.68,179.75,33854.0,177.2517,177.3602,177.232,177.301,33854.0
2024-06-06 11:35:00,179.73,179.86,179.68,179.86,46153.0,177.2813,177.4095,177.232,177.4095,46153.0
2024-06-06 11:40:00,179.84,179.98,179.81,179.89,59242.0,177.3898,177.5279,177.3602,177.4391,59242.0
2024-06-06 11:45:00,179.9,179.99,179.65,179.86,28372.0,177.449,177.5378,177.2024,177.4095,28372.0
2024-06-06 11:50:00,179.85,180.0,179.66,180.0,62820.0,177.3997,177.5476,177.2122,177.5476,62820.0
2024-06-06 11:55:00,179.99,180.38,179.96,180.15,27859.0,177.5378,177.9224,177.5082,177.6956,27859.0
2024-06-06 12:00:00,180.15,180.46,180.15,180.42,20838.0,177.6956,178.0013,177.6956,177.9619,20838.0
2024-06-06 12:05:00,180.41,180.44,180.15,180.2,106796.0,177.952,177.9816,177.6956,177.7449,106796.0
2024-06-06 12:10:00,180.2,180.26,180.06,180.08,17507.0,177.7449,177.8041,177.6068,177.6265,17507.0
2024-06-06 12:15:00,180.06,180.26,179.96,180.26,25195.0,177.6068,177.8041,177.5082,177.8041,25195.0
2024-06-06 12:20:00,180.24,180.25,180.07,180.17,19877.0,177.7843,177.7942,177.6167,177.7153,19877.0
2024-06-06 12:25:00,180.17,180.25,180.14,180.19,14916.0,177.7153,177.7942,177.6857,177.735,14916.0
2024-06-06 12:30:00,180.19,180.42,180.14,180.42,23029.0,177.735,177.9619,177.6857,177.9619,23029.0
2024-06-06 12:35:00,180.42,180.69,180.39,180.67,19837.0,177.9619,178.2282,177.9323,178.2085,19837.0
2024-06-06 12:40:00,180.66,180.74,180.59,180.6,22355.0,178.1986,178.2775,178.1296,178.1394,22355.0
2024-06-06 12:45:00,180.62,180.65,180.55,180.56,15176.0,178.1592,178.1888,178.0901,178.1,15176.0
2024-06-06 12:50:00,180.56,180.61,180.44,180.49,21623.0,178.1,178.1493,177.9816,178.0309,21623.0
2024-06-06 12:55:00,180.53,180.65,180.46,180.5,19458.0,178.0704,178.1888,178.0013,178.0408,19458.0
2024-06-06 13:00:00,180.51,180.68,180.3,180.68,56486.0,178.0507,178.2184,177.8435,178.2184,56486.0
2024-06-06 13:05:00,180.68,180.7,180.57,180.64,25855.0,178.2184,178.2381,178.1098,178.1789,25855.0
2024-06-06 13:10:00,180.64,180.8,180.58,180.64,22763.0,178.1789,178.3367,178.1197,178.1789,22763.0
2024-06-06 13:15:00,180.64,180.66,180.34,180.34,30640.0,178.1789,178.1986,177.883,177.883,30640.0
2024-06-06 13:20:00,180.34,180.48,180.29,180.47,19599.0,177.883,178.0211,177.8337,178.0112,19599.0
2024-06-06 13:25:00,180.48,180.5,180.41,180.47,20854.0,178.0211,178.0408,177.952,178.0112,20854.0
2024-06-06 13:30:00,180.46,180.47,180.26,180.3,33725.0,178.0013,178.0112,177.8041,177.8435,33725.0
2024-06-06 13:35:00,180.3,180.31,179.99,180.05,26980.0,177.8435,177.8534,177.5378,177.5969,26980.0
2024-06-06 13:40:00,180.05,180.2,180.03,180.11,36130.0,177.5969,177.7449,177.5772,177.6561,36130.0
2024-06-06 13:45:00,180.12,180.12,179.87,179.89,54539.0,177.666,177.666,177.4194,177.4391,54539.0
2024-06-06 13:50:00,179.88,180.0,179.85,179.85,30058.0,177.4293,177.5476,177.3997,177.3997,30058.0
2024-06-06 13:55:00,179.86,179.94,179.76,179.91,36385.0,177.4095,177.4884,177.3109,177.4588,36385.0
2024-06-06 14:00:00,179.91,180.02,179.82,179.95,33723.0,177.4588,177.5673,177.3701,177.4983,33723.0
2024-06-06 14:05:00,179.94,180.01,179.68,179.68,37715.0,177.4884,177.5575,177.232,177.232,37715.0
2024-06-06 14:10:00,179.69,179.82,179.56,179.76,26082.0,177.2418,177.3701,177.1136,177.3109,26082.0
2024-06-06 14:15:00,179.75,179.96,179.71,179.87,22362.0,177.301,177.5082,177.2616,177.4194,22362.0
2024-06-06 14:20:00,179.89,180.01,179.83,179.99,32155.0,177.4391,177.5575,177.3799,177.5378,32155.0
2024-06-06 14:25:00,180.0,180.0,179.91,179.98,23473.0,177.5476,177.5476,177.4588,177.5279,23473.0
2024-06-06 14:30:00,179.97,179.97,179.74,179.82,75025.0,177.518,177.518,177.2912,177.3701,75025.0
2024-06-06 14:35:00,179.83,180.02,179.76,179.87,103583.0,177.3799,177.5673,177.3109,177.4194,103583.0
2024-06-06 14:40:00,179.9,179.97,179.74,179.77,22767.0,177.449,177.518,177.2912,177.3207,22767.0
2024-06-06 14:45:00,179.78,179.89,179.73,179.77,33043.0,177.3306,177.4391,177.2813,177.3207,33043.0
2024-06-06 14:50:00,179.78,179.95,179.76,179.8,76405.0,177.3306,177.4983,177.3109,177.3503,76405.0
2024-06-06 14:55:00,179.79,180.03,179.77,180.03,33417.0,177.3405,177.5772,177.3207,177.5772,33417.0
2024-06-06 15:00:00,180.03,180.1,179.98,180.05,49007.0,177.5772,177.6463,177.5279,177.5969,49007.0
2024-06-06 15:05:00,180.04,180.05,179.87,179.95,77275.0,177.5871,177.5969,177.4194,177.4983,77275.0
2024-06-06 15:10:00,179.96,180.16,179.94,180.15,41993.0,177.5082,177.7054,177.4884,177.6956,41993.0
2024-06-06 15:15:00,180.17,180.18,180.0,180.0,46670.0,177.7153,177.7252,177.5476,177.5476,46670.0
2024-06-06 15:20:00,180.0,180.02,179.9,179.99,50886.0,177.5476,177.5673,177.449,177.5378,50886.0
2024-06-06 15:25:00,180.0,180.0,179.76,179.77,71221.0,177.5476,177.5476,177.3109,177.3207,71221.0
2024-06-06 15:30:00,179.76,179.81,179.61,179.61,54871.0,177.3109,177.3602,177.1629,177.1629,54871.0
2024-06-06 15:35:00,179.62,179.69,179.53,179.63,51644.0,177.1728,177.2418,177.084,177.1827,51644.0
2024-06-06 15:40:00,179.63,179.77,179.6,179.67,49619.0,177.1827,177.3207,177.1531,177.2221,49619.0
2024-06-06 15:45:00,179.67,179.83,179.62,179.76,74067.0,177.2221,177.3799,177.1728,177.3109,74067.0
2024-06-06 15:50:00,179.78,179.86,179.55,179.86,185817.0,177.3306,177.4095,177.1037,177.4095,185817.0
2024-06-06 15:55:00,179.85,179.9,179.65,179.71,385375.0,177.3997,177.449,177.2024,177.2616,385375.0
2024-06-07 09:30:00,179.61,179.88,179.27,179.79,82099.0,177.1629,177.4293,176.8276,177.3405,82099.0
2024-06-07 09:35:00,179.77,180.01,179.43,179.94,46975.0,177.3207,177.5575,176.9854,177.4884,46975.0
2024-06-07 09:40:00,179.94,180.05,179.48,179.48,51719.0,177.4884,177.5969,177.0347,177.0347,51719.0
2024-06-07 09:45:00,179.46,180.0,179.43,180.0,47467.0,177.015,177.5476,176.9854,177.5476,47467.0
2024-06-07 09:50:00,180.0,180.28,179.95,180.01,39481.0,177.5476,177.8238,177.4983,177.5575,39481.0
2024-06-07 09:55:00,180.05,180.08,179.7,179.75,50702.0,177.5969,177.6265,177.2517,177.301,50702.0
2024-06-07 10:00:00,179.7,179.96,179.65,179.96,42412.0,177.2517,177.5082,177.2024,177.5082,42412.0
2024-06-07 10:05:00,179.96,180.52,179.95,180.51,44652.0,177.5082,178.0605,177.4983,178.0507,44652.0
2024-06-07 10:10:00,180.52,180.66,180.24,180.31,34214.0,178.0605,178.1986,177.7843,177.8534,34214.0
2024-06-07 10:15:00,180.33,180.58,180.14,180.47,73286.0,177.8731,178.1197,177.6857,178.0112,73286.0
2024-06-07 10:20:00,180.46,180.61,180.36,180.43,34503.0,178.0013,178.1493,177.9027,177.9718,34503.0
2024-06-07 10:25:00,180.41,180.55,180.29,180.47,34143.0,177.952,178.0901,177.8337,178.0112,34143.0
2024-06-07 10:30:00,180.47,180.5,179.94,180.0,42462.0,178.0112,178.0408,177.4884,177.5476,42462.0
2024-06-07 10:35:00,180.0,180.14,179.94,180.08,36041.0,177.5476,177.6857,177.4884,177.6265,36041.0
2024-06-07 10:40:00,180.06,180.18,179.83,179.95,134836.0,177.6068,177.7252,177.3799,177.4983,134836.0
2024-06-07 10:45:00,180.0,180.01,179.8,179.83,69499.0,177.5476,177.5575,177.3503,177.3799,69499.0
2024-06-07 10:50:00,179.83,180.06,179.68,180.0,132810.0,177.3799,177.6068,177.232,177.5476,132810.0
2024-06-07 10:55:00,180.0,180.48,179.96,180.47,36006.0,177.5476,178.0211,177.5082,178.0112,36006.0
2024-06-07 11:00:00,180.48,180.54,180.14,180.41,36682.0,178.0211,178.0803,177.6857,177.952,36682.0
2024-06-07 11:05:00,180.4,180.41,179.91,179.97,45922.0,177.9422,177.952,177.4588,177.518,45922.0
2024-06-07 11:10:00,179.98,179.98,179.76,179.86,41135.0,177.5279,177.5279,177.3109,177.4095,41135.0
2024-06-07 11:15:00,179.84,180.09,179.8,180.06,46113.0,177.3898,177.6364,177.3503,177.6068,46113.0
2024-06-07 11:20:00,180.09,180.21,179.94,180.21,22862.0,177.6364,177.7548,177.4884,177.7548,22862.0
2024-06-07 11:25:00,180.19,180.49,180.15,180.49,33489.0,177.735,178.0309,177.6956,178.0309,33489.0
2024-06-07 11:30:00,180.48,180.61,180.41,180.47,34189.0,178.0211,178.1493,177.952,178.0112,34189.0
2024-06-07 11:35:00,180.47,180.53,180.38,180.5,26349.0,178.0112,178.0704,177.9224,178.0408,26349.0
2024-06-07 11:40:00,180.51,180.65,180.41,180.45,19227.0,178.0507,178.1888,177.952,177.9915,19227.0
2024-06-07 11:45:00,180.54,180.55,180.27,180.27,24674.0,178.0803,178.0901,177.8139,177.8139,24674.0
2024-06-07 11:50:00,180.27,180.38,180.21,180.34,21289.0,177.8139,177.9224,177.7548,177.883,21289.0
2024-06-07 11:55:00,180.36,180.36,180.21,180.34,27026.0,177.9027,177.9027,177.7548,177.883,27026.0
2024-06-07 12:00:00,180.32,180.35,180.17,180.26,20799.0,177.8633,177.8928,177.7153,177.8041,20799.0
2024-06-07 12:05:00,180.27,180.31,180.12,180.31,36326.0,177.8139,177.8534,177.666,177.8534,36326.0
2024-06-07 12:10:00,180.32,180.33,180.15,180.22,29186.0,177.8633,177.8731,177.6956,177.7646,29186.0
2024-06-07 12:15:00,180.24,180.46,180.22,180.46,27236.0,177.7843,178.0013,177.7646,178.0013,27236.0
2024-06-07 12:20:00,180.46,180.54,180.15,180.2,30613.0,178.0013,178.0803,177.6956,177.7449,30613.0
2024-06-07 12:25:00,180.21,180.27,180.13,180.18,17434.0,177.7548,177.8139,177.6758,177.7252,17434.0
2024-06-07 12:30:00,180.17,180.44,180.14,180.17,21509.0,177.7153,177.9816,177.6857,177.7153,21509.0
2024-06-07 12:35:00,180.16,180.32,180.16,180.31,21677.0,177.7054,177.8633,177.7054,177.8534,21677.0
2024-06-07 12:40:00,180.32,180.45,180.3,180.44,23784.0,177.8633,177.9915,177.8435,177.9816,23784.0
2024-06-07 12:45:00,180.44,180.47,180.29,180.39,36679.0,177.9816,178.0112,177.8337,177.9323,36679.0
2024-06-07 12:50:00,180.42,180.54,180.34,180.53,16477.0,177.9619,178.0803,177.883,178.0704,16477.0
2024-06-07 12:55:00,180.53,180.65,180.5,180.53,25685.0,178.0704,178.1888,178.0408,178.0704,25685.0
2024-06-07 13:00:00,180.62,180.62,180.25,180.28,17864.0,178.1592,178.1592,177.7942,177.8238,17864.0
2024-06-07 13:05:00,180.3,180.39,180.24,180.26,17543.0,177.8435,177.9323,177.7843,177.8041,17543.0
2024-06-07 13:10:00,180.28,180.29,180.17,180.2,17040.0,177.8238,177.8337,177.7153,177.7449,17040.0
2024-06-07 13:15:00,180.19,180.29,180.16,180.16,16854.0,177.735,177.8337,177.7054,177.7054,16854.0
2024-06-07 13:20:00,180.16,180.27,180.16,180.22,28060.0,177.7054,177.8139,177.7054,177.7646,28060.0
2024-06-07 13:25:00,180.21,180.22,180.09,180.09,18152.0,177.7548,177.7646,177.6364,177.6364,18152.0
2024-06-07 13:30:00,180.09,180.1,179.99,180.03,27455.0,177.6364,177.6463,177.5378,177.5772,27455.0
2024-06-07 13:35:00,180.05,180.05,179.93,179.98,27919.0,177.5969,177.5969,177.4786,177.5279,27919.0
2024-06-07 13:40:00,179.98,180.0,179.93,179.93,14855.0,177.5279,177.5476,177.4786,177.4786,14855.0
2024-06-07 13:45:00,179.93,179.95,179.83,179.88,29310.0,177.4786,177.4983,177.3799,177.4293,29310.0
2024-06-07 13:50:00,179.89,180.03,179.88,179.98,21768.0,177.4391,177.5772,177.4293,177.5279,21768.0
2024-06-07 13:55:00,179.97,180.06,179.88,179.89,32202.0,177.518,177.6068,177.4293,177.4391,32202.0
2024-06-07 14:00:00,179.88,179.9,179.67,179.71,25794.0,177.4293,177.449,177.2221,177.2616,25794.0
2024-06-07 14:05:00,179.71,179.71,179.44,179.51,31235.0,177.2616,177.2616,176.9952,177.0643,31235.0
2024-06-07 14:10:00,179.51,179.56,179.36,179.51,25573.0,177.0643,177.1136,176.9163,177.0643,25573.0
2024-06-07 14:15:00,179.48,179.56,179.38,179.49,21157.0,177.0347,177.1136,176.9361,177.0446,21157.0
2024-06-07 14:20:00,179.49,179.79,179.48,179.78,13880.0,177.0446,177.3405,177.0347,177.3306,13880.0
2024-06-07 14:25:00,179.76,179.82,179.68,179.76,29618.0,177.3109,177.3701,177.232,177.3109,29618.0
2024-06-07 14:30:00,179.76,179.79,179.6,179.6,31773.0,177.3109,177.3405,177.1531,177.1531,31773.0
2024-06-07 14:35:00,179.6,179.74,179.6,179.72,19227.0,177.1531,177.2912,177.1531,177.2714,19227.0
2024-06-07 14:40:00,179.71,179.79,179.69,179.79,19452.0,177.2616,177.3405,177.2418,177.3405,19452.0
2024-06-07 14:45:00,179.76,179.86,179.74,179.84,28355.0,177.3109,177.4095,177.2912,177.3898,28355.0
2024-06-07 14:50:00,179.84,179.92,179.79,179.82,57617.0,177.3898,177.4687,177.3405,177.3701,57617.0
2024-06-07 14:55:00,179.82,179.97,179.79,179.97,25025.0,177.3701,177.518,177.3405,177.518,25025.0
2024-06-07 15:00:00,179.95,180.01,179.84,180.0,31407.0,177.4983,177.5575,177.3898,177.5476,31407.0
2024-06-07 15:05:00,180.0,180.05,179.93,180.01,37077.0,177.5476,177.5969,177.4786,177.5575,37077.0
2024-06-07 15:10:00,179.98,180.11,179.91,180.1,37823.0,177.5279,177.6561,177.4588,177.6463,37823.0
2024-06-07 15:15:00,180.09,180.33,180.09,180.13,47984.0,177.6364,177.8731,177.6364,177.6758,47984.0
2024-06-07 15:20:00,180.13,180.14,179.88,180.11,46690.0,177.6758,177.6857,177.4293,177.6561,46690.0
2024-06-07 15:25:00,180.1,180.24,180.0,180.24,44143.0,177.6463,177.7843,177.5476,177.7843,44143.0
2024-06-07 15:30:00,180.23,180.25,180.09,180.25,64331.0,177.7745,177.7942,177.6364,177.7942,64331.0
2024-06-07 15:35:00,180.23,180.3,179.96,180.01,97138.0,177.7745,177.8435,177.5082,177.5575,97138.0
2024-06-07 15:40:00,180.03,180.2,180.02,180.03,75440.0,177.5772,177.7449,177.5673,177.5772,75440.0
2024-06-07 15:45:00,180.03,180.27,180.0,180.1,144624.0,177.5772,177.8139,177.5476,177.6463,144624.0
2024-06-07 15:50:00,180.1,180.23,179.82,180.04,221731.0,177.6463,177.7745,177.3701,177.5871,221731.0
2024-06-07 15:55:00,180.03,180.04,179.69,179.8,724864.0,177.5772,177.5871,177.2418,177.3503,724864.0
2024-06-10 09:30:00,179.93,180.13,179.25,179.82,100183.0,177.4786,177.6758,176.8078,177.3701,100183.0
2024-06-10 09:35:00,179.77,180.36,179.67,180.31,59413.0,177.3207,177.9027,177.2221,177.8534,59413.0
2024-06-10 09:40:00,180.31,181.17,180.24,181.15,63976.0,177.8534,178.7017,177.7843,178.6819,63976.0
2024-06-10 09:45:00,181.11,181.85,180.97,181.83,80089.0,178.6425,179.3724,178.5044,179.3527,80089.0
2024-06-10 09:50:00,181.86,182.29,181.82,181.92,163076.0,179.3823,179.8064,179.3428,179.4415,163076.0
2024-06-10 09:55:00,181.92,182.31,181.73,182.0,102252.0,179.4415,179.8261,179.254,179.5204,102252.0
2024-06-10 10:00:00,182.0,182.05,181.67,181.86,91497.0,179.5204,179.5697,179.1949,179.3823,91497.0
2024-06-10 10:05:00,181.87,181.98,181.55,181.68,78163.0,179.3921,179.5006,179.0765,179.2047,78163.0
2024-06-10 10:10:00,181.67,181.67,181.28,181.55,54741.0,179.1949,179.1949,178.8102,179.0765,54741.0
2024-06-10 10:15:00,181.53,181.91,181.52,181.65,55664.0,179.0568,179.4316,179.0469,179.1751,55664.0
2024-06-10 10:20:00,181.66,181.69,181.43,181.47,54938.0,179.185,179.2146,178.9581,178.9976,54938.0
2024-06-10 10:25:00,181.47,181.48,181.15,181.17,39774.0,178.9976,179.0075,178.6819,178.7017,39774.0
2024-06-10 10:30:00,181.17,181.18,180.88,181.03,48445.0,178.7017,178.7115,178.4156,178.5636,48445.0
2024-06-10 10:35:00,181.02,181.02,180.51,180.72,58320.0,178.5537,178.5537,178.0507,178.2578,58320.0
2024-06-10 10:40:00,180.73,180.8,180.46,180.59,33802.0,178.2677,178.3367,178.0013,178.1296,33802.0
2024-06-10 10:45:00,180.59,180.64,180.42,180.59,35888.0,178.1296,178.1789,177.9619,178.1296,35888.0
2024-06-10 10:50:00,180.56,180.58,180.43,180.44,35208.0,178.1,178.1197,177.9718,177.9816,35208.0
2024-06-10 10:55:00,180.44,180.47,180.15,180.18,43089.0,177.9816,178.0112,177.6956,177.7252,43089.0
2024-06-10 11:00:00,180.18,180.19,179.97,180.0,46276.0,177.7252,177.735,177.518,177.5476,46276.0
2024-06-10 11:05:00,180.0,180.1,179.86,179.93,28315.0,177.5476,177.6463,177.4095,177.4786,28315.0
2024-06-10 11:10:00,179.95,179.95,179.58,179.58,31504.0,177.4983,177.4983,177.1333,177.1333,31504.0
2024-06-10 11:15:00,179.58,179.85,179.55,179.7,38832.0,177.1333,177.3997,177.1037,177.2517,38832.0
2024-06-10 11:20:00,179.7,179.82,179.5,179.8,51711.0,177.2517,177.3701,177.0544,177.3503,51711.0
2024-06-10 11:25:00,179.78,179.79,179.54,179.54,22251.0,177.3306,177.3405,177.0939,177.0939,22251.0
2024-06-10 11:30:00,179.55,179.69,179.5,179.64,25698.0,177.1037,177.2418,177.0544,177.1925,25698.0
2024-06-10 11:35:00,179.63,179.79,179.46,179.78,23131.0,177.1827,177.3405,177.015,177.3306,23131.0
2024-06-10 11:40:00,179.8,179.93,179.66,179.93,22630.0,177.3503,177.4786,177.2122,177.4786,22630.0
2024-06-10 11:45:00,179.93,180.23,179.88,180.17,33636.0,177.4786,177.7745,177.4293,177.7153,33636.0
2024-06-10 11:50:00,180.18,180.3,180.16,180.25,32197.0,177.7252,177.8435,177.7054,177.7942,32197.0
2024-06-10 11:55:00,180.25,180.28,180.18,180.22,27070.0,177.7942,177.8238,177.7252,177.7646,27070.0
2024-06-10 12:00:00,180.21,180.24,180.11,180.11,16120.0,177.7548,177.7843,177.6561,177.6561,16120.0
2024-06-10 12:05:00,180.12,180.24,180.04,180.14,24119.0,177.666,177.7843,177.5871,177.6857,24119.0
2024-06-10 12:10:00,180.15,180.17,180.02,180.05,16845.0,177.6956,177.7153,177.5673,177.5969,16845.0
2024-06-10 12:15:00,180.05,180.05,179.92,179.94,20773.0,177.5969,177.5969,177.4687,177.4884,20773.0
2024-06-10 12:20:00,179.96,180.25,179.96,180.24,20213.0,177.5082,177.7942,177.5082,177.7843,20213.0
2024-06-10 12:25:00,180.22,180.29,180.22,180.29,50252.0,177.7646,177.8337,177.7646,177.8337,50252.0
2024-06-10 12:30:00,180.3,180.37,180.15,180.35,20199.0,177.8435,177.9126,177.6956,177.8928,20199.0
2024-06-10 12:35:00,180.38,180.57,180.36,180.49,16290.0,177.9224,178.1098,177.9027,178.0309,16290.0
2024-06-10 12:40:00,180.48,180.8,180.48,180.8,27323.0,178.0211,178.3367,178.0211,178.3367,27323.0
2024-06-10 12:45:00,180.79,180.89,180.79,180.84,32856.0,178.3269,178.4255,178.3269,178.3762,32856.0
2024-06-10 12:50:00,180.84,180.94,180.82,180.88,26430.0,178.3762,178.4748,178.3564,178.4156,26430.0
2024-06-10 12:55:00,180.87,180.94,180.82,180.94,23171.0,178.4058,178.4748,178.3564,178.4748,23171.0
2024-06-10 13:00:00,180.95,180.95,180.66,180.84,21277.0,178.4847,178.4847,178.1986,178.3762,21277.0
2024-06-10 13:05:00,180.84,180.95,180.75,180.8,24831.0,178.3762,178.4847,178.2874,178.3367,24831.0
2024-06-10 13:10:00,180.78,180.89,180.78,180.85,18125.0,178.317,178.4255,178.317,178.386,18125.0
2024-06-10 13:15:00,180.84,181.02,180.8,180.98,47819.0,178.3762,178.5537,178.3367,178.5143,47819.0
2024-06-10 13:20:00,180.99,181.39,180.97,181.31,65220.0,178.5241,178.9187,178.5044,178.8398,65220.0
2024-06-10 13:25:00,181.32,181.54,181.32,181.45,18176.0,178.8496,179.0666,178.8496,178.9779,18176.0
2024-06-10 13:30:00,181.46,181.49,181.34,181.44,20768.0,178.9877,179.0173,178.8694,178.968,20768.0
2024-06-10 13:35:00,181.44,181.45,181.15,181.15,29624.0,178.968,178.9779,178.6819,178.6819,29624.0
2024-06-10 13:40:00,181.09,181.15,181.02,181.12,23440.0,178.6228,178.6819,178.5537,178.6524,23440.0
2024-06-10 13:45:00,181.12,181.38,181.05,181.38,15780.0,178.6524,178.9088,178.5833,178.9088,15780.0
2024-06-10 13:50:00,181.39,181.42,181.32,181.36,29420.0,178.9187,178.9483,178.8496,178.8891,29420.0
2024-06-10 13:55:00,181.36,181.38,181.21,181.24,22550.0,178.8891,178.9088,178.7411,178.7707,22550.0
2024-06-10 14:00:00,181.23,181.23,181.13,181.17,32465.0,178.7609,178.7609,178.6622,178.7017,32465.0
2024-06-10 14:05:00,181.18,181.3,181.07,181.07,56622.0,178.7115,178.8299,178.603,178.603,56622.0
2024-06-10 14:10:00,181.06,181.06,180.89,180.92,22336.0,178.5932,178.5932,178.4255,178.4551,22336.0
2024-06-10 14:15:00,180.93,181.21,180.93,181.18,20400.0,178.4649,178.7411,178.4649,178.7115,20400.0
2024-06-10 14:20:00,181.19,181.24,181.01,181.16,23158.0,178.7214,178.7707,178.5439,178.6918,23158.0
2024-06-10 14:25:00,181.21,181.22,180.86,180.87,22102.0,178.7411,178.751,178.3959,178.4058,22102.0
2024-06-10 14:30:00,180.87,180.9,180.76,180.86,25594.0,178.4058,178.4354,178.2973,178.3959,25594.0
2024-06-10 14:35:00,180.87,180.89,180.7,180.71,16720.0,178.4058,178.4255,178.2381,178.2479,16720.0
2024-06-10 14:40:00,180.67,180.73,180.6,180.7,20271.0,178.2085,178.2677,178.1394,178.2381,20271.0
2024-06-10 14:45:00,180.71,180.74,180.63,180.68,17886.0,178.2479,178.2775,178.169,178.2184,17886.0
2024-06-10 14:50:00,180.68,180.91,180.67,180.83,23401.0,178.2184,178.4452,178.2085,178.3663,23401.0
2024-06-10 14:55:00,180.83,181.03,180.76,180.95,52779.0,178.3663,178.5636,178.2973,178.4847,52779.0
2024-06-10 15:00:00,180.94,181.02,180.93,180.93,28632.0,178.4748,178.5537,178.4649,178.4649,28632.0
2024-06-10 15:05:00,180.93,180.97,180.77,180.8,21177.0,178.4649,178.5044,178.3071,178.3367,21177.0
2024-06-10 15:10:00,180.8,180.88,180.79,180.88,28559.0,178.3367,178.4156,178.3269,178.4156,28559.0
2024-06-10 15:15:00,180.89,180.92,180.79,180.82,24564.0,178.4255,178.4551,178.3269,178.3564,24564.0
2024-06-10 15:20:00,180.82,180.9,180.82,180.87,31475.0,178.3564,178.4354,178.3564,178.4058,31475.0
2024-06-10 15:25:00,180.86,180.93,180.8,180.83,38222.0,178.3959,178.4649,178.3367,178.3663,38222.0
2024-06-10 15:30:00,180.82,180.92,180.72,180.8,44259.0,178.3564,178.4551,178.2578,178.3367,44259.0
2024-06-10 15:35:00,180.8,180.83,180.68,180.74,34054.0,178.3367,178.3663,178.2184,178.2775,34054.0
2024-06-10 15:40:00,180.77,180.82,180.64,180.64,51616.0,178.3071,178.3564,178.1789,178.1789,51616.0
2024-06-10 15:45:00,180.6,180.85,180.59,180.81,57724.0,178.1394,178.386,178.1296,178.3466,57724.0
2024-06-10 15:50:00,180.83,181.26,180.67,181.02,187456.0,178.3663,178.7904,178.2085,178.5537,187456.0
2024-06-10 15:55:00,181.02,181.02,180.56,180.7,357772.0,178.5537,178.5537,178.1,178.2381,357772.0
2024-06-11 09:30:00,180.75,180.77,179.83,179.92,100289.0,178.2874,178.3071,177.3799,177.4687,100289.0
2024-06-11 09:35:00,179.91,180.9,179.79,180.44,65105.0,177.4588,178.4354,177.3405,177.9816,65105.0
2024-06-11 09:40:00,180.49,180.62,179.52,179.73,51427.0,178.0309,178.1592,177.0742,177.2813,51427.0
2024-06-11 09:45:00,179.71,179.71,179.26,179.64,83598.0,177.2616,177.2616,176.8177,177.1925,83598.0
2024-06-11 09:50:00,179.66,179.97,179.22,179.88,52762.0,177.2122,177.518,176.7782,177.4293,52762.0
2024-06-11 09:55:00,179.88,180.03,179.36,179.52,54665.0,177.4293,177.5772,176.9163,177.0742,54665.0
2024-06-11 10:00:00,179.52,179.8,179.19,179.19,53300.0,177.0742,177.3503,176.7487,176.7487,53300.0
2024-06-11 10:05:00,179.22,179.85,179.21,179.79,40933.0,176.7782,177.3997,176.7684,177.3405,40933.0
2024-06-11 10:10:00,179.77,179.85,179.38,179.65,51925.0,177.3207,177.3997,176.9361,177.2024,51925.0
2024-06-11 10:15:00,179.7,179.87,179.59,179.8,42602.0,177.2517,177.4194,177.1432,177.3503,42602.0
2024-06-11 10:20:00,179.81,179.9,179.57,179.72,30385.0,177.3602,177.449,177.1235,177.2714,30385.0
2024-06-11 10:25:00,179.7,179.84,179.26,179.57,31690.0,177.2517,177.3898,176.8177,177.1235,31690.0
2024-06-11 10:30:00,179.58,179.73,179.52,179.68,37826.0,177.1333,177.2813,177.0742,177.232,37826.0
2024-06-11 10:35:00,179.69,179.71,179.47,179.54,34834.0,177.2418,177.2616,177.0248,177.0939,34834.0
2024-06-11 10:40:00,179.56,179.6,179.45,179.58,34871.0,177.1136,177.1531,177.0051,177.1333,34871.0
2024-06-11 10:45:00,179.58,179.92,179.56,179.82,49626.0,177.1333,177.4687,177.1136,177.3701,49626.0
2024-06-11 10:50:00,179.81,179.91,179.72,179.83,42467.0,177.3602,177.4588,177.2714,177.3799,42467.0
2024-06-11 10:55:00,179.82,179.93,179.76,179.9,47502.0,177.3701,177.4786,177.3109,177.449,47502.0
2024-06-11 11:00:00,179.93,180.09,179.89,180.01,39865.0,177.4786,177.6364,177.4391,177.5575,39865.0
2024-06-11 11:05:00,179.98,180.1,179.84,179.96,38675.0,177.5279,177.6463,177.3898,177.5082,38675.0
2024-06-11 11:10:00,179.97,179.97,179.7,179.79,24649.0,177.518,177.518,177.2517,177.3405,24649.0
2024-06-11 11:15:00,179.77,179.97,179.77,179.95,19426.0,177.3207,177.518,177.3207,177.4983,19426.0
2024-06-11 11:20:00,179.92,179.97,179.85,179.92,22088.0,177.4687,177.518,177.3997,177.4687,22088.0
2024-06-11 11:25:00,179.9,179.94,179.6,179.67,27541.0,177.449,177.4884,177.1531,177.2221,27541.0
2024-06-11 11:30:00,179.68,179.73,179.52,179.57,30178.0,177.232,177.2813,177.0742,177.1235,30178.0
2024-06-11 11:35:00,179.52,179.55,179.35,179.45,21083.0,177.0742,177.1037,176.9065,177.0051,21083.0
2024-06-11 11:40:00,179.46,179.57,179.45,179.56,22012.0,177.015,177.1235,177.0051,177.1136,22012.0
2024-06-11 11:45:00,179.53,179.67,179.43,179.57,22661.0,177.084,177.2221,176.9854,177.1235,22661.0
2024-06-11 11:50:00,179.59,179.75,179.58,179.59,29887.0,177.1432,177.301,177.1333,177.1432,29887.0
2024-06-11 11:55:00,179.6,179.72,179.58,179.63,36536.0,177.1531,177.2714,177.1333,177.1827,36536.0
2024-06-11 12:00:00,179.64,179.64,179.49,179.52,17338.0,177.1925,177.1925,177.0446,177.0742,17338.0
2024-06-11 12:05:00,179.53,179.56,179.36,179.36,22682.0,177.084,177.1136,176.9163,176.9163,22682.0
2024-06-11 12:10:00,179.35,179.71,179.34,179.66,22305.0,176.9065,177.2616,176.8966,177.2122,22305.0
2024-06-11 12:15:00,179.65,179.69,179.54,179.69,20279.0,177.2024,177.2418,177.0939,177.2418,20279.0
2024-06-11 12:20:00,179.66,179.68,179.56,179.58,24871.0,177.2122,177.232,177.1136,177.1333,24871.0
2024-06-11 12:25:00,179.58,179.6,179.44,179.48,20368.0,177.1333,177.1531,176.9952,177.0347,20368.0
2024-06-11 12:30:00,179.49,179.56,179.42,179.53,20311.0,177.0446,177.1136,176.9755,177.084,20311.0
2024-06-11 12:35:00,179.53,179.61,179.5,179.6,21503.0,177.084,177.1629,177.0544,177.1531,21503.0
2024-06-11 12:40:00,179.62,179.62,179.45,179.51,19027.0,177.1728,177.1728,177.0051,177.0643,19027.0
2024-06-11 12:45:00,179.5,179.52,179.38,179.44,15740.0,177.0544,177.0742,176.9361,176.9952,15740.0
2024-06-11 12:50:00,179.43,179.48,179.37,179.37,16963.0,176.9854,177.0347,176.9262,176.9262,16963.0
2024-06-11 12:55:00,179.37,179.43,179.32,179.38,21646.0,176.9262,176.9854,176.8769,176.9361,21646.0
2024-06-11 13:00:00,179.36,179.38,179.23,179.36,31299.0,176.9163,176.9361,176.7881,176.9163,31299.0
2024-06-11 13:05:00,179.39,179.43,179.28,179.39,20564.0,176.9459,176.9854,176.8374,176.9459,20564.0
2024-06-11 13:10:00,179.39,179.52,179.39,179.52,18093.0,176.9459,177.0742,176.9459,177.0742,18093.0
2024-06-11 13:15:00,179.52,179.56,179.41,179.45,17106.0,177.0742,177.1136,176.9657,177.0051,17106.0
2024-06-11 13:20:00,179.44,179.58,179.37,179.37,17531.0,176.9952,177.1333,176.9262,176.9262,17531.0
2024-06-11 13:25:00,179.37,179.44,179.36,179.43,16628.0,176.9262,176.9952,176.9163,176.9854,16628.0
2024-06-11 13:30:00,179.4,179.48,179.37,179.42,19929.0,176.9558,177.0347,176.9262,176.9755,19929.0
2024-06-11 13:35:00,179.43,179.57,179.42,179.56,18712.0,176.9854,177.1235,176.9755,177.1136,18712.0
2024-06-11 13:40:00,179.57,179.66,179.5,179.57,28055.0,177.1235,177.2122,177.0544,177.1235,28055.0
2024-06-11 13:45:00,179.56,179.6,179.42,179.42,15597.0,177.1136,177.1531,176.9755,176.9755,15597.0
2024-06-11 13:50:00,179.41,179.57,179.41,179.53,21201.0,176.9657,177.1235,176.9657,177.084,21201.0
2024-06-11 13:55:00,179.52,179.62,179.45,179.58,23530.0,177.0742,177.1728,177.0051,177.1333,23530.0
2024-06-11 14:00:00,179.57,179.77,179.57,179.74,25560.0,177.1235,177.3207,177.1235,177.2912,25560.0
2024-06-11 14:05:00,179.74,179.76,179.61,179.61,26440.0,177.2912,177.3109,177.1629,177.1629,26440.0
2024-06-11 14:10:00,179.62,179.66,179.53,179.61,21280.0,177.1728,177.2122,177.084,177.1629,21280.0
2024-06-11 14:15:00,179.6,179.67,179.54,179.64,26159.0,177.1531,177.2221,177.0939,177.1925,26159.0
2024-06-11 14:20:00,179.63,179.74,179.63,179.73,27209.0,177.1827,177.2912,177.1827,177.2813,27209.0
2024-06-11 14:25:00,179.73,179.8,179.69,179.78,34817.0,177.2813,177.3503,177.2418,177.3306,34817.0
2024-06-11 14:30:00,179.79,179.85,179.67,179.67,32705.0,177.3405,177.3997,177.2221,177.2221,32705.0
2024-06-11 14:35:00,179.66,179.7,179.6,179.66,21477.0,177.2122,177.2517,177.1531,177.2122,21477.0
2024-06-11 14:40:00,179.68,179.68,179.52,179.56,25488.0,177.232,177.232,177.0742,177.1136,25488.0
2024-06-11 14:45:00,179.57,179.66,179.53,179.6,29354.0,177.1235,177.2122,177.084,177.1531,29354.0
2024-06-11 14:50:00,179.59,179.66,179.53,179.58,25319.0,177.1432,177.2122,177.084,177.1333,25319.0
2024-06-11 14:55:00,179.58,179.58,179.37,179.48,36172.0,177.1333,177.1333,176.9262,177.0347,36172.0
2024-06-11 15:00:00,179.48,179.64,179.47,179.59,45637.0,177.0347,177.1925,177.0248,177.1432,45637.0
2024-06-11 15:05:00,179.6,179.6,179.41,179.43,35770.0,177.1531,177.1531,176.9657,176.9854,35770.0
2024-06-11 15:10:00,179.43,179.44,179.28,179.28,36135.0,176.9854,176.9952,176.8374,176.8374,36135.0
2024-06-11 15:15:00,179.28,179.3,179.14,179.19,51171.0,176.8374,176.8572,176.6993,176.7487,51171.0
2024-06-11 15:20:00,179.2,179.27,179.16,179.27,50932.0,176.7585,176.8276,176.7191,176.8276,50932.0
2024-06-11 15:25:00,179.27,179.3,179.21,179.25,47467.0,176.8276,176.8572,176.7684,176.8078,47467.0
2024-06-11 15:30:00,179.25,179.25,178.93,179.07,71886.0,176.8078,176.8078,176.4922,176.6303,71886.0
2024-06-11 15:35:00,179.07,179.08,178.67,178.8,99359.0,176.6303,176.6401,176.2357,176.364,99359.0
2024-06-11 15:40:00,178.79,178.89,178.58,178.68,82747.0,176.3541,176.4527,176.147,176.2456,82747.0
2024-06-11 15:45:00,178.65,178.65,178.28,178.34,121592.0,176.216,176.216,175.851,175.9102,121592.0
2024-06-11 15:50:00,178.32,178.65,178.04,178.38,270313.0,175.8905,176.216,175.6143,175.9497,270313.0
2024-06-11 15:55:00,178.38,178.59,178.2,178.39,448123.0,175.9497,176.1568,175.7721,175.9596,448123.0
2024-06-12 09:30:00,176.86,177.21,175.68,176.45,152814.0,174.4504,174.7956,173.2865,174.046,152814.0
2024-06-12 09:35:00,176.48,176.69,175.28,175.4,63912.0,174.0756,174.2827,172.8919,173.0103,63912.0
2024-06-12 09:40:00,175.41,175.55,173.5,173.9,268252.0,173.0202,173.1582,171.1362,171.5307,268252.0
2024-06-12 09:45:00,173.86,174.07,173.45,173.84,180939.0,171.4913,171.6984,171.0869,171.4715,180939.0
2024-06-12 09:50:00,173.88,174.53,173.79,173.94,146197.0,171.511,172.1521,171.4222,171.5702,146197.0
2024-06-12 09:55:00,173.96,174.83,173.96,174.36,159919.0,171.5899,172.4481,171.5899,171.9845,159919.0
2024-06-12 10:00:00,174.24,174.36,173.15,173.15,94442.0,171.8661,171.9845,170.7909,170.7909,94442.0
2024-06-12 10:05:00,173.12,173.34,172.81,172.87,110673.0,170.7614,170.9784,170.4556,170.5148,110673.0
2024-06-12 10:10:00,172.88,173.7,172.7,173.7,119165.0,170.5246,171.3334,170.3471,171.3334,119165.0
2024-06-12 10:15:00,173.65,174.04,172.82,172.83,100549.0,171.2841,171.6688,170.4654,170.4753,100549.0
2024-06-12 10:20:00,172.83,173.31,172.59,173.07,131953.0,170.4753,170.9488,170.2386,170.712,131953.0
2024-06-12 10:25:00,173.1,173.71,172.91,173.7,59967.0,170.7416,171.3433,170.5542,171.3334,59967.0
2024-06-12 10:30:00,173.68,174.04,173.32,174.01,89121.0,171.3137,171.6688,170.9586,171.6392,89121.0
2024-06-12 10:35:00,174.01,174.54,173.81,174.4,280178.0,171.6392,172.162,171.442,172.0239,280178.0
2024-06-12 10:40:00,174.39,174.61,173.89,174.08,104419.0,172.014,172.2311,171.5209,171.7083,104419.0
2024-06-12 10:45:00,174.06,174.06,173.74,173.75,75093.0,171.6885,171.6885,171.3729,171.3828,75093.0
2024-06-12 10:50:00,173.74,173.81,172.76,172.76,129908.0,171.3729,171.442,170.4063,170.4063,129908.0
2024-06-12 10:55:00,172.77,172.84,171.95,172.51,187931.0,170.4161,170.4852,169.6073,170.1597,187931.0
2024-06-12 11:00:00,172.54,172.85,172.31,172.58,90800.0,170.1893,170.495,169.9624,170.2287,90800.0
2024-06-12 11:05:00,172.54,173.0,172.52,172.86,74167.0,170.1893,170.643,170.1695,170.5049,74167.0
2024-06-12 11:10:00,172.77,172.85,172.53,172.68,37612.0,170.4161,170.495,170.1794,170.3273,37612.0
2024-06-12 11:15:00,172.64,172.79,172.54,172.76,36825.0,170.2879,170.4358,170.1893,170.4063,36825.0
2024-06-12 11:20:00,172.75,172.9,172.61,172.78,43110.0,170.3964,170.5443,170.2583,170.426,43110.0
2024-06-12 11:25:00,172.78,172.98,172.56,172.96,38382.0,170.426,170.6233,170.209,170.6035,38382.0
2024-06-12 11:30:00,172.97,173.05,172.62,173.01,61917.0,170.6134,170.6923,170.2682,170.6528,61917.0
2024-06-12 11:35:00,173.0,173.02,172.49,172.53,41649.0,170.643,170.6627,170.1399,170.1794,41649.0
2024-06-12 11:40:00,172.53,172.53,172.04,172.08,53867.0,170.1794,170.1794,169.6961,169.7355,53867.0
2024-06-12 11:45:00,172.06,172.38,172.03,172.34,42196.0,169.7158,170.0314,169.6862,169.992,42196.0
2024-06-12 11:50:00,172.35,172.42,171.96,172.15,66280.0,170.0018,170.0709,169.6172,169.8046,66280.0
2024-06-12 11:55:00,172.13,172.2,171.65,172.1,85118.0,169.7848,169.8539,169.3114,169.7552,85118.0
2024-06-12 12:00:00,172.06,172.1,171.72,171.89,42069.0,169.7158,169.7552,169.3804,169.5481,42069.0
2024-06-12 12:05:00,171.88,172.04,171.72,172.03,36602.0,169.5382,169.6961,169.3804,169.6862,36602.0
2024-06-12 12:10:00,172.0,172.37,172.0,172.24,43657.0,169.6566,170.0216,169.6566,169.8933,43657.0
2024-06-12 12:15:00,172.22,172.4,172.14,172.35,32479.0,169.8736,170.0512,169.7947,170.0018,32479.0
2024-06-12 12:20:00,172.37,172.69,172.37,172.46,49399.0,170.0216,170.3372,170.0216,170.1103,49399.0
2024-06-12 12:25:00,172.51,172.51,172.04,172.11,29312.0,170.1597,170.1597,169.6961,169.7651,29312.0
2024-06-12 12:30:00,172.13,172.14,171.77,171.77,60732.0,169.7848,169.7947,169.4297,169.4297,60732.0
2024-06-12 12:35:00,171.75,171.77,171.54,171.73,36535.0,169.41,169.4297,169.2029,169.3903,36535.0
2024-06-12 12:40:00,171.74,171.77,171.66,171.74,29795.0,169.4002,169.4297,169.3212,169.4002,29795.0
2024-06-12 12:45:00,171.74,171.95,171.67,171.92,28724.0,169.4002,169.6073,169.3311,169.5777,28724.0
2024-06-12 12:50:00,171.93,172.01,171.35,171.44,76430.0,169.5876,169.6665,169.0155,169.1042,76430.0
2024-06-12 12:55:00,171.47,171.49,171.17,171.26,41756.0,169.1338,169.1536,168.8379,168.9267,41756.0
2024-06-12 13:00:00,171.27,171.5,171.18,171.37,37196.0,168.9366,169.1634,168.8478,169.0352,37196.0
2024-06-12 13:05:00,171.38,171.6,171.25,171.37,51592.0,169.0451,169.2621,168.9168,169.0352,51592.0
2024-06-12 13:10:00,171.33,171.68,171.26,171.53,42718.0,168.9957,169.341,168.9267,169.193,42718.0
2024-06-12 13:15:00,171.52,171.81,171.47,171.81,73279.0,169.1831,169.4692,169.1338,169.4692,73279.0
2024-06-12 13:20:00,171.81,171.84,171.35,171.56,28778.0,169.4692,169.4988,169.0155,169.2226,28778.0
2024-06-12 13:25:00,171.56,171.73,171.45,171.45,27946.0,169.2226,169.3903,169.1141,169.1141,27946.0
2024-06-12 13:30:00,171.43,171.6,171.32,171.46,51649.0,169.0944,169.2621,168.9859,169.124,51649.0
2024-06-12 13:35:00,171.46,171.51,171.37,171.5,31564.0,169.124,169.1733,169.0352,169.1634,31564.0
2024-06-12 13:40:00,171.51,171.6,171.3,171.31,28962.0,169.1733,169.2621,168.9661,168.976,28962.0
2024-06-12 13:45:00,171.31,171.48,171.2,171.44,134177.0,168.976,169.1437,168.8675,169.1042,134177.0
2024-06-12 13:50:00,171.47,171.89,171.46,171.87,136739.0,169.1338,169.5481,169.124,169.5284,136739.0
2024-06-12 13:55:00,171.86,171.92,171.76,171.88,125607.0,169.5185,169.5777,169.4199,169.5382,125607.0
2024-06-12 14:00:00,171.84,172.46,171.58,172.46,95669.0,169.4988,170.1103,169.2423,170.1103,95669.0
2024-06-12 14:05:00,172.46,172.79,172.44,172.58,99661.0,170.1103,170.4358,170.0906,170.2287,99661.0
2024-06-12 14:10:00,172.6,172.86,172.3,172.86,63370.0,170.2484,170.5049,169.9525,170.5049,63370.0
2024-06-12 14:15:00,172.95,172.99,172.67,172.8,65493.0,170.5937,170.6331,170.3175,170.4457,65493.0
2024-06-12 14:20:00,172.81,173.39,172.79,173.32,66144.0,170.4556,171.0277,170.4358,170.9586,66144.0
2024-06-12 14:25:00,173.3,173.71,173.19,173.47,50535.0,170.9389,171.3433,170.8304,171.1066,50535.0
2024-06-12 14:30:00,173.49,173.49,173.12,173.33,58072.0,171.1263,171.1263,170.7614,170.9685,58072.0
2024-06-12 14:35:00,173.31,173.36,172.87,173.31,82104.0,170.9488,170.9981,170.5148,170.9488,82104.0
2024-06-12 14:40:00,173.3,173.31,172.99,173.07,63261.0,170.9389,170.9488,170.6331,170.712,63261.0
2024-06-12 14:45:00,173.05,173.05,172.58,172.76,42631.0,170.6923,170.6923,170.2287,170.4063,42631.0
2024-06-12 14:50:00,172.73,172.85,172.42,172.7,44904.0,170.3767,170.495,170.0709,170.3471,44904.0
2024-06-12 14:55:00,172.7,172.8,172.56,172.61,37142.0,170.3471,170.4457,170.209,170.2583,37142.0
2024-06-12 15:00:00,172.61,172.76,172.55,172.59,41910.0,170.2583,170.4063,170.1991,170.2386,41910.0
2024-06-12 15:05:00,172.59,172.77,172.12,172.16,70567.0,170.2386,170.4161,169.775,169.8144,70567.0
2024-06-12 15:10:00,172.14,172.31,171.85,172.28,119633.0,169.7947,169.9624,169.5087,169.9328,119633.0
2024-06-12 15:15:00,172.28,172.61,172.18,172.44,57396.0,169.9328,170.2583,169.8342,170.0906,57396.0
2024-06-12 15:20:00,172.44,172.61,172.3,172.52,50689.0,170.0906,170.2583,169.9525,170.1695,50689.0
2024-06-12 15:25:00,172.5,172.52,172.25,172.4,51007.0,170.1498,170.1695,169.9032,170.0512,51007.0
2024-06-12 15:30:00,172.4,172.5,172.18,172.36,91390.0,170.0512,170.1498,169.8342,170.0117,91390.0
2024-06-12 15:35:00,172.36,172.74,172.29,172.72,82643.0,170.0117,170.3865,169.9427,170.3668,82643.0
2024-06-12 15:40:00,172.74,173.01,172.67,172.88,105962.0,170.3865,170.6528,170.3175,170.5246,105962.0
2024-06-12 15:45:00,172.88,173.44,172.86,173.44,114730.0,170.5246,171.077,170.5049,171.077,114730.0
2024-06-12 15:50:00,173.44,173.67,173.27,173.61,188535.0,171.077,171.3039,170.9093,171.2447,188535.0
2024-06-12 15:55:00,173.61,173.98,173.36,173.84,645222.0,171.2447,171.6096,170.9981,171.4715,645222.0
2024-06-13 09:30:00,173.94,174.43,173.18,173.63,126723.0,171.5702,172.0535,170.8205,171.2644,126723.0
2024-06-13 09:35:00,173.63,173.99,173.19,173.38,48961.0,171.2644,171.6195,170.8304,171.0178,48961.0
2024-06-13 09:40:00,173.4,174.18,173.39,174.04,37346.0,171.0375,171.8069,171.0277,171.6688,37346.0
2024-06-13 09:45:00,174.07,174.18,173.52,173.73,43460.0,171.6984,171.8069,171.1559,171.363,43460.0
2024-06-13 09:50:00,173.72,174.07,173.57,173.64,35616.0,171.3532,171.6984,171.2052,171.2743,35616.0
2024-06-13 09:55:00,173.64,173.88,173.52,173.78,43798.0,171.2743,171.511,171.1559,171.4124,43798.0
2024-06-13 10:00:00,173.73,173.78,173.53,173.69,41523.0,171.363,171.4124,171.1658,171.3236,41523.0
2024-06-13 10:05:00,173.68,174.17,173.67,174.15,36954.0,171.3137,171.797,171.3039,171.7773,36954.0
2024-06-13 10:10:00,174.15,174.28,174.09,174.17,34983.0,171.7773,171.9055,171.7181,171.797,34983.0
2024-06-13 10:15:00,174.16,174.29,173.99,174.19,29030.0,171.7872,171.9154,171.6195,171.8168,29030.0
2024-06-13 10:20:00,174.22,174.54,174.2,174.4,37463.0,171.8464,172.162,171.8266,172.0239,37463.0
2024-06-13 10:25:00,174.35,174.45,174.05,174.25,37031.0,171.9746,172.0732,171.6787,171.876,37031.0
2024-06-13 10:30:00,174.24,174.32,173.97,174.14,33978.0,171.8661,171.945,171.5998,171.7675,33978.0
2024-06-13 10:35:00,174.13,174.19,174.05,174.18,24968.0,171.7576,171.8168,171.6787,171.8069,24968.0
2024-06-13 10:40:00,174.2,174.21,173.97,174.12,25183.0,171.8266,171.8365,171.5998,171.7477,25183.0
2024-06-13 10:45:00,174.1,174.19,174.03,174.09,24697.0,171.728,171.8168,171.659,171.7181,24697.0
2024-06-13 10:50:00,174.11,174.23,173.94,174.02,23987.0,171.7379,171.8562,171.5702,171.6491,23987.0
2024-06-13 10:55:00,173.99,174.09,173.93,174.0,29954.0,171.6195,171.7181,171.5603,171.6294,29954.0
2024-06-13 11:00:00,174.01,174.42,174.01,174.42,37187.0,171.6392,172.0436,171.6392,172.0436,37187.0
2024-06-13 11:05:00,174.41,174.55,174.41,174.51,24271.0,172.0338,172.1719,172.0338,172.1324,24271.0
2024-06-13 11:10:00,174.52,174.7,174.49,174.63,26806.0,172.1423,172.3198,172.1127,172.2508,26806.0
2024-06-13 11:15:00,174.64,174.89,174.62,174.89,24281.0,172.2606,172.5072,172.2409,172.5072,24281.0
2024-06-13 11:20:00,174.9,174.92,174.72,174.77,15599.0,172.5171,172.5368,172.3396,172.3889,15599.0
2024-06-13 11:25:00,174.8,175.11,174.8,175.1,26077.0,172.4185,172.7242,172.4185,172.7144,26077.0
2024-06-13 11:30:00,175.06,175.12,174.84,174.91,28712.0,172.6749,172.7341,172.4579,172.527,28712.0
2024-06-13 11:35:00,174.92,174.99,174.72,174.77,15488.0,172.5368,172.6059,172.3396,172.3889,15488.0
2024-06-13 11:40:00,174.79,174.84,174.41,174.56,34988.0,172.4086,172.4579,172.0338,172.1817,34988.0
2024-06-13 11:45:00,174.59,174.76,174.56,174.72,12636.0,172.2113,172.379,172.1817,172.3396,12636.0
2024-06-13 11:50:00,174.71,174.78,174.68,174.73,16493.0,172.3297,172.3987,172.3001,172.3494,16493.0
2024-06-13 11:55:00,174.74,174.77,174.56,174.57,21573.0,172.3593,172.3889,172.1817,172.1916,21573.0
2024-06-13 12:00:00,174.58,174.61,174.49,174.59,14659.0,172.2015,172.2311,172.1127,172.2113,14659.0
2024-06-13 12:05:00,174.59,174.69,174.5,174.5,14739.0,172.2113,172.31,172.1225,172.1225,14739.0
2024-06-13 12:10:00,174.49,174.54,174.36,174.36,15368.0,172.1127,172.162,171.9845,171.9845,15368.0
2024-06-13 12:15:00,174.38,174.65,174.36,174.61,19810.0,172.0042,172.2705,171.9845,172.2311,19810.0
2024-06-13 12:20:00,174.61,174.65,174.5,174.55,16395.0,172.2311,172.2705,172.1225,172.1719,16395.0
2024-06-13 12:25:00,174.57,174.64,174.5,174.5,21927.0,172.1916,172.2606,172.1225,172.1225,21927.0
2024-06-13 12:30:00,174.49,174.55,174.39,174.39,15850.0,172.1127,172.1719,172.014,172.014,15850.0
2024-06-13 12:35:00,174.4,174.47,174.2,174.25,22213.0,172.0239,172.093,171.8266,171.876,22213.0
2024-06-13 12:40:00,174.24,174.27,174.12,174.22,19757.0,171.8661,171.8957,171.7477,171.8464,19757.0
2024-06-13 12:45:00,174.24,174.29,174.2,174.26,17000.0,171.8661,171.9154,171.8266,171.8858,17000.0
2024-06-13 12:50:00,174.29,174.49,174.28,174.4,16243.0,171.9154,172.1127,171.9055,172.0239,16243.0
2024-06-13 12:55:00,174.41,174.41,174.2,174.31,20338.0,172.0338,172.0338,171.8266,171.9351,20338.0
2024-06-13 13:00:00,174.28,174.43,174.26,174.43,15591.0,171.9055,172.0535,171.8858,172.0535,15591.0
2024-06-13 13:05:00,174.43,174.54,174.4,174.49,13160.0,172.0535,172.162,172.0239,172.1127,13160.0
2024-06-13 13:10:00,174.48,174.6,174.46,174.59,11814.0,172.1028,172.2212,172.0831,172.2113,11814.0
2024-06-13 13:15:00,174.6,174.7,174.55,174.67,14466.0,172.2212,172.3198,172.1719,172.2902,14466.0
2024-06-13 13:20:00,174.69,174.8,174.65,174.77,13666.0,172.31,172.4185,172.2705,172.3889,13666.0
2024-06-13 13:25:00,174.75,174.83,174.72,174.75,15570.0,172.3691,172.4481,172.3396,172.3691,15570.0
2024-06-13 13:30:00,174.75,174.77,174.62,174.68,14510.0,172.3691,172.3889,172.2409,172.3001,14510.0
2024-06-13 13:35:00,174.68,174.78,174.68,174.78,14742.0,172.3001,172.3987,172.3001,172.3987,14742.0
2024-06-13 13:40:00,174.78,174.81,174.38,174.62,39801.0,172.3987,172.4283,172.0042,172.2409,39801.0
2024-06-13 13:45:00,174.69,174.74,174.64,174.74,21694.0,172.31,172.3593,172.2606,172.3593,21694.0
2024-06-13 13:50:00,174.74,174.78,174.64,174.64,18840.0,172.3593,172.3987,172.2606,172.2606,18840.0
2024-06-13 13:55:00,174.67,174.67,174.36,174.43,33453.0,172.2902,172.2902,171.9845,172.0535,33453.0
2024-06-13 14:00:00,174.43,174.69,174.43,174.55,19003.0,172.0535,172.31,172.0535,172.1719,19003.0
2024-06-13 14:05:00,174.54,174.75,174.54,174.75,13417.0,172.162,172.3691,172.162,172.3691,13417.0
2024-06-13 14:10:00,174.75,174.82,174.7,174.7,17352.0,172.3691,172.4382,172.3198,172.3198,17352.0
2024-06-13 14:15:00,174.7,174.86,174.62,174.67,23186.0,172.3198,172.4776,172.2409,172.2902,23186.0
2024-06-13 14:20:00,174.67,174.79,174.59,174.75,22319.0,172.2902,172.4086,172.2113,172.3691,22319.0
2024-06-13 14:25:00,174.75,174.79,174.66,174.73,20689.0,172.3691,172.4086,172.2804,172.3494,20689.0
2024-06-13 14:30:00,174.73,174.81,174.69,174.75,19586.0,172.3494,172.4283,172.31,172.3691,19586.0
2024-06-13 14:35:00,174.75,174.8,174.6,174.67,25845.0,172.3691,172.4185,172.2212,172.2902,25845.0
2024-06-13 14:40:00,174.67,174.81,174.66,174.75,22481.0,172.2902,172.4283,172.2804,172.3691,22481.0
2024-06-13 14:45:00,174.73,174.76,174.67,174.71,21662.0,172.3494,172.379,172.2902,172.3297,21662.0
2024-06-13 14:50:00,174.72,174.81,174.71,174.75,24325.0,172.3396,172.4283,172.3297,172.3691,24325.0
2024-06-13 14:55:00,174.74,174.74,174.5,174.64,16749.0,172.3593,172.3593,172.1225,172.2606,16749.0
2024-06-13 15:00:00,174.63,174.71,174.61,174.66,27866.0,172.2508,172.3297,172.2311,172.2804,27866.0
2024-06-13 15:05:00,174.65,174.72,174.6,174.65,25877.0,172.2705,172.3396,172.2212,172.2705,25877.0
2024-06-13 15:10:00,174.64,174.65,174.45,174.45,28949.0,172.2606,172.2705,172.0732,172.0732,28949.0
2024-06-13 15:15:00,174.43,174.61,174.43,174.61,32537.0,172.0535,172.2311,172.0535,172.2311,32537.0
2024-06-13 15:20:00,174.61,174.65,174.5,174.53,45321.0,172.2311,172.2705,172.1225,172.1521,45321.0
2024-06-13 15:25:00,174.54,174.58,174.46,174.52,31760.0,172.162,172.2015,172.0831,172.1423,31760.0
2024-06-13 15:30:00,174.52,174.55,174.24,174.35,50024.0,172.1423,172.1719,171.8661,171.9746,50024.0
2024-06-13 15:35:00,174.35,174.56,174.29,174.55,36195.0,171.9746,172.1817,171.9154,172.1719,36195.0
2024-06-13 15:40:00,174.55,174.74,174.51,174.61,58998.0,172.1719,172.3593,172.1324,172.2311,58998.0
2024-06-13 15:45:00,174.61,174.81,174.6,174.77,45799.0,172.2311,172.4283,172.2212,172.3889,45799.0
2024-06-13 15:50:00,174.78,175.07,174.47,175.03,165616.0,172.3987,172.6848,172.093,172.6453,165616.0
2024-06-13 15:55:00,175.05,175.4,175.05,175.06,405515.0,172.6651,173.0103,172.6651,172.6749,405515.0
2024-06-14 09:30:00,175.03,175.89,174.21,175.28,79725.0,172.6453,173.4936,171.8365,172.8919,79725.0
2024-06-14 09:35:00,175.23,175.71,175.21,175.36,38026.0,172.8426,173.3161,172.8229,172.9708,38026.0
2024-06-14 09:40:00,175.39,176.05,175.38,175.59,29540.0,173.0004,173.6514,172.9906,173.1977,29540.0
2024-06-14 09:45:00,175.64,175.86,175.43,175.43,20571.0,173.247,173.464,173.0399,173.0399,20571.0
2024-06-14 09:50:00,175.44,175.47,175.25,175.42,31499.0,173.0497,173.0793,172.8623,173.03,31499.0
2024-06-14 09:55:00,175.46,175.73,175.21,175.57,23517.0,173.0695,173.3358,172.8229,173.178,23517.0
2024-06-14 10:00:00,175.58,175.69,175.28,175.4,23230.0,173.1878,173.2963,172.8919,173.0103,23230.0
2024-06-14 10:05:00,175.42,175.63,175.31,175.61,27325.0,173.03,173.2372,172.9215,173.2174,27325.0
2024-06-14 10:10:00,175.58,175.8,175.53,175.69,20825.0,173.1878,173.4048,173.1385,173.2963,20825.0
2024-06-14 10:15:00,175.66,175.92,175.66,175.79,21207.0,173.2667,173.5232,173.2667,173.395,21207.0
2024-06-14 10:20:00,175.78,176.03,175.76,175.81,20151.0,173.3851,173.6317,173.3654,173.4147,20151.0
2024-06-14 10:25:00,175.83,175.89,175.61,175.71,19320.0,173.4344,173.4936,173.2174,173.3161,19320.0
2024-06-14 10:30:00,175.71,175.72,175.48,175.67,19125.0,173.3161,173.3259,173.0892,173.2766,19125.0
2024-06-14 10:35:00,175.68,175.8,175.66,175.77,16872.0,173.2865,173.4048,173.2667,173.3752,16872.0
2024-06-14 10:40:00,175.79,175.85,175.67,175.78,21849.0,173.395,173.4542,173.2766,173.3851,21849.0
2024-06-14 10:45:00,175.8,175.91,175.76,175.8,24121.0,173.4048,173.5133,173.3654,173.4048,24121.0
2024-06-14 10:50:00,175.77,175.8,175.66,175.75,32606.0,173.3752,173.4048,173.2667,173.3555,32606.0
2024-06-14 10:55:00,175.75,175.75,175.54,175.54,24578.0,173.3555,173.3555,173.1484,173.1484,24578.0
2024-06-14 11:00:00,175.53,175.62,175.36,175.42,20682.0,173.1385,173.2273,172.9708,173.03,20682.0
2024-06-14 11:05:00,175.43,175.59,175.43,175.47,15763.0,173.0399,173.1977,173.0399,173.0793,15763.0
2024-06-14 11:10:00,175.5,175.63,175.49,175.56,17670.0,173.1089,173.2372,173.0991,173.1681,17670.0
2024-06-14 11:15:00,175.58,175.6,175.27,175.28,41366.0,173.1878,173.2076,172.8821,172.8919,41366.0
2024-06-14 11:20:00,175.3,175.57,175.28,175.54,21817.0,172.9116,173.178,172.8919,173.1484,21817.0
2024-06-14 11:25:00,175.53,175.58,175.45,175.54,23071.0,173.1385,173.1878,173.0596,173.1484,23071.0
2024-06-14 11:30:00,175.53,175.59,175.47,175.5,16950.0,173.1385,173.1977,173.0793,173.1089,16950.0
2024-06-14 11:35:00,175.5,175.55,175.23,175.28,21776.0,173.1089,173.1582,172.8426,172.8919,21776.0
2024-06-14 11:40:00,175.29,175.35,175.22,175.32,20622.0,172.9018,172.961,172.8327,172.9314,20622.0
2024-06-14 11:45:00,175.33,175.51,175.3,175.5,14846.0,172.9412,173.1188,172.9116,173.1089,14846.0
2024-06-14 11:50:00,175.51,175.61,175.46,175.57,14662.0,173.1188,173.2174,173.0695,173.178,14662.0
2024-06-14 11:55:00,175.57,175.67,175.55,175.59,13533.0,173.178,173.2766,173.1582,173.1977,13533.0
2024-06-14 12:00:00,175.6,175.64,175.47,175.58,18059.0,173.2076,173.247,173.0793,173.1878,18059.0
2024-06-14 12:05:00,175.59,175.59,175.5,175.58,16826.0,173.1977,173.1977,173.1089,173.1878,16826.0
2024-06-14 12:10:00,175.57,175.57,175.43,175.5,20151.0,173.178,173.178,173.0399,173.1089,20151.0
2024-06-14 12:15:00,175.51,175.55,175.47,175.5,11339.0,173.1188,173.1582,173.0793,173.1089,11339.0
2024-06-14 12:20:00,175.5,175.65,175.49,175.59,13423.0,173.1089,173.2569,173.0991,173.1977,13423.0
2024-06-14 12:25:00,175.6,175.67,175.58,175.63,15682.0,173.2076,173.2766,173.1878,173.2372,15682.0
2024-06-14 12:30:00,175.63,175.79,175.61,175.75,12419.0,173.2372,173.395,173.2174,173.3555,12419.0
2024-06-14 12:35:00,175.76,175.85,175.59,175.61,16782.0,173.3654,173.4542,173.1977,173.2174,16782.0
2024-06-14 12:40:00,175.58,175.63,175.55,175.62,11453.0,173.1878,173.2372,173.1582,173.2273,11453.0
2024-06-14 12:45:00,175.62,175.67,175.61,175.65,20665.0,173.2273,173.2766,173.2174,173.2569,20665.0
2024-06-14 12:50:00,175.66,175.66,175.53,175.54,10806.0,173.2667,173.2667,173.1385,173.1484,10806.0
2024-06-14 12:55:00,175.54,175.64,175.54,175.55,9421.0,173.1484,173.247,173.1484,173.1582,9421.0
2024-06-14 13:00:00,175.56,175.56,175.45,175.47,13057.0,173.1681,173.1681,173.0596,173.0793,13057.0
2024-06-14 13:05:00,175.46,175.52,175.3,175.38,23860.0,173.0695,173.1287,172.9116,172.9906,23860.0
2024-06-14 13:10:00,175.36,175.46,175.23,175.29,13569.0,172.9708,173.0695,172.8426,172.9018,13569.0
2024-06-14 13:15:00,175.29,175.44,175.29,175.38,21420.0,172.9018,173.0497,172.9018,172.9906,21420.0
2024-06-14 13:20:00,175.38,175.39,175.24,175.24,17370.0,172.9906,173.0004,172.8525,172.8525,17370.0
2024-06-14 13:25:00,175.23,175.23,175.13,175.16,16131.0,172.8426,172.8426,172.744,172.7736,16131.0
2024-06-14 13:30:00,175.16,175.19,175.06,175.08,20718.0,172.7736,172.8031,172.6749,172.6946,20718.0
2024-06-14 13:35:00,175.09,175.11,175.03,175.08,14199.0,172.7045,172.7242,172.6453,172.6946,14199.0
2024-06-14 13:40:00,175.08,175.2,175.08,175.18,13889.0,172.6946,172.813,172.6946,172.7933,13889.0
2024-06-14 13:45:00,175.17,175.28,174.99,175.0,20128.0,172.7834,172.8919,172.6059,172.6157,20128.0
2024-06-14 13:50:00,174.99,175.04,174.94,174.96,19706.0,172.6059,172.6552,172.5566,172.5763,19706.0
2024-06-14 13:55:00,174.97,175.0,174.89,174.97,28169.0,172.5861,172.6157,172.5072,172.5861,28169.0
2024-06-14 14:00:00,174.98,175.0,174.87,174.98,20623.0,172.596,172.6157,172.4875,172.596,20623.0
2024-06-14 14:05:00,174.97,174.98,174.73,174.73,20537.0,172.5861,172.596,172.3494,172.3494,20537.0
2024-06-14 14:10:00,174.75,174.94,174.72,174.92,16957.0,172.3691,172.5566,172.3396,172.5368,16957.0
2024-06-14 14:15:00,174.91,174.95,174.86,174.86,18494.0,172.527,172.5664,172.4776,172.4776,18494.0
2024-06-14 14:20:00,174.87,174.9,174.84,174.88,20472.0,172.4875,172.5171,172.4579,172.4974,20472.0
2024-06-14 14:25:00,174.86,174.9,174.71,174.74,19219.0,172.4776,172.5171,172.3297,172.3593,19219.0
2024-06-14 14:30:00,174.73,174.73,174.65,174.68,17246.0,172.3494,172.3494,172.2705,172.3001,17246.0
2024-06-14 14:35:00,174.68,174.75,174.61,174.68,20693.0,172.3001,172.3691,172.2311,172.3001,20693.0
2024-06-14 14:40:00,174.68,174.7,174.57,174.7,20028.0,172.3001,172.3198,172.1916,172.3198,20028.0
2024-06-14 14:45:00,174.73,174.92,174.72,174.87,16061.0,172.3494,172.5368,172.3396,172.4875,16061.0
2024-06-14 14:50:00,174.87,174.99,174.84,174.95,20510.0,172.4875,172.6059,172.4579,172.5664,20510.0
2024-06-14 14:55:00,174.95,175.04,174.87,175.04,26090.0,172.5664,172.6552,172.4875,172.6552,26090.0
2024-06-14 15:00:00,175.05,175.21,174.95,175.2,20886.0,172.6651,172.8229,172.5664,172.813,20886.0
2024-06-14 15:05:00,175.2,175.34,175.18,175.26,27454.0,172.813,172.9511,172.7933,172.8722,27454.0
2024-06-14 15:10:00,175.26,175.35,175.19,175.32,20708.0,172.8722,172.961,172.8031,172.9314,20708.0
2024-06-14 15:15:00,175.31,175.45,175.31,175.42,19222.0,172.9215,173.0596,172.9215,173.03,19222.0
2024-06-14 15:20:00,175.44,175.49,175.41,175.47,31748.0,173.0497,173.0991,173.0202,173.0793,31748.0
2024-06-14 15:25:00,175.48,175.49,175.27,175.48,29763.0,173.0892,173.0991,172.8821,173.0892,29763.0
2024-06-14 15:30:00,175.47,175.59,175.42,175.47,43100.0,173.0793,173.1977,173.03,173.0793,43100.0
2024-06-14 15:35:00,175.48,175.56,175.41,175.49,43883.0,173.0892,173.1681,173.0202,173.0991,43883.0
2024-06-14 15:40:00,175.49,175.49,175.35,175.41,53843.0,173.0991,173.0991,172.961,173.0202,53843.0
2024-06-14 15:45:00,175.4,175.55,175.4,175.52,58835.0,173.0103,173.1582,173.0103,173.1287,58835.0
2024-06-14 15:50:00,175.53,175.82,175.5,175.77,115107.0,173.1385,173.4246,173.1089,173.3752,115107.0
2024-06-14 15:55:00,175.8,176.08,175.78,176.0,278835.0,173.4048,173.681,173.3851,173.6021,278835.0
2024-06-17 09:30:00,176.08,176.49,175.65,176.25,98431.0,173.681,174.0854,173.2569,173.8487,98431.0
2024-06-17 09:35:00,176.25,176.31,175.24,175.69,44798.0,173.8487,173.9079,172.8525,173.2963,44798.0
2024-06-17 09:40:00,175.7,176.2,175.49,176.01,33435.0,173.3062,173.7994,173.0991,173.612,33435.0
2024-06-17 09:45:00,176.03,176.04,175.48,175.58,34241.0,173.6317,173.6416,173.0892,173.1878,34241.0
2024-06-17 09:50:00,175.58,175.99,175.55,175.58,31356.0,173.1878,173.5922,173.1582,173.1878,31356.0
2024-06-17 09:55:00,175.54,176.11,175.54,175.92,31276.0,173.1484,173.7106,173.1484,173.5232,31276.0
2024-06-17 10:00:00,175.96,175.96,175.43,175.45,34738.0,173.5627,173.5627,173.0399,173.0596,34738.0
2024-06-17 10:05:00,175.46,175.67,175.11,175.66,33542.0,173.0695,173.2766,172.7242,173.2667,33542.0
2024-06-17 10:10:00,175.67,175.69,175.34,175.37,37602.0,173.2766,173.2963,172.9511,172.9807,37602.0
2024-06-17 10:15:00,175.34,175.41,175.17,175.28,60059.0,172.9511,173.0202,172.7834,172.8919,60059.0
2024-06-17 10:20:00,175.26,175.28,174.81,175.0,73906.0,172.8722,172.8919,172.4283,172.6157,73906.0
2024-06-17 10:25:00,175.02,175.4,174.97,175.38,39837.0,172.6355,173.0103,172.5861,172.9906,39837.0
2024-06-17 10:30:00,175.38,176.05,175.35,175.94,40555.0,172.9906,173.6514,172.961,173.5429,40555.0
2024-06-17 10:35:00,175.93,175.96,175.55,175.75,34713.0,173.5331,173.5627,173.1582,173.3555,34713.0
2024-06-17 10:40:00,175.75,176.01,175.72,175.95,23976.0,173.3555,173.612,173.3259,173.5528,23976.0
2024-06-17 10:45:00,175.97,176.3,175.92,176.28,72186.0,173.5725,173.898,173.5232,173.8783,72186.0
2024-06-17 10:50:00,176.28,176.37,176.01,176.34,36865.0,173.8783,173.9671,173.612,173.9375,36865.0
2024-06-17 10:55:00,176.34,176.5,176.22,176.44,22416.0,173.9375,174.0953,173.8191,174.0361,22416.0
2024-06-17 11:00:00,176.44,176.79,176.44,176.79,23247.0,174.0361,174.3813,174.0361,174.3813,23247.0
2024-06-17 11:05:00,176.77,176.84,176.6,176.76,29207.0,174.3616,174.4307,174.1939,174.3518,29207.0
2024-06-17 11:10:00,176.75,176.83,176.63,176.83,27658.0,174.3419,174.4208,174.2235,174.4208,27658.0
2024-06-17 11:15:00,176.84,176.84,176.53,176.66,23177.0,174.4307,174.4307,174.1249,174.2531,23177.0
2024-06-17 11:20:00,176.71,176.8,176.61,176.74,30629.0,174.3024,174.3912,174.2038,174.332,30629.0
2024-06-17 11:25:00,176.72,176.75,176.58,176.72,18439.0,174.3123,174.3419,174.1742,174.3123,18439.0
2024-06-17 11:30:00,176.74,176.79,176.59,176.61,20042.0,174.332,174.3813,174.1841,174.2038,20042.0
2024-06-17 11:35:00,176.58,176.65,176.5,176.55,21982.0,174.1742,174.2433,174.0953,174.1446,21982.0
2024-06-17 11:40:00,176.56,176.75,176.52,176.72,14059.0,174.1545,174.3419,174.115,174.3123,14059.0
2024-06-17 11:45:00,176.72,176.75,176.53,176.57,19776.0,174.3123,174.3419,174.1249,174.1643,19776.0
2024-06-17 11:50:00,176.6,176.64,176.45,176.52,17776.0,174.1939,174.2334,174.046,174.115,17776.0
2024-06-17 11:55:00,176.53,176.75,176.53,176.68,17604.0,174.1249,174.3419,174.1249,174.2728,17604.0
2024-06-17 12:00:00,176.67,176.85,176.67,176.74,15295.0,174.263,174.4405,174.263,174.332,15295.0
2024-06-17 12:05:00,176.75,176.89,176.75,176.88,15446.0,174.3419,174.48,174.3419,174.4701,15446.0
2024-06-17 12:10:00,176.88,176.91,176.83,176.87,19322.0,174.4701,174.4997,174.4208,174.4603,19322.0
2024-06-17 12:15:00,176.88,176.88,176.7,176.73,19222.0,174.4701,174.4701,174.2926,174.3222,19222.0
2024-06-17 12:20:00,176.73,176.9,176.71,176.9,14016.0,174.3222,174.4899,174.3024,174.4899,14016.0
2024-06-17 12:25:00,176.91,177.09,176.86,177.08,24835.0,174.4997,174.6773,174.4504,174.6674,24835.0
2024-06-17 12:30:00,177.09,177.94,177.08,177.72,91826.0,174.6773,175.5157,174.6674,175.2987,91826.0
2024-06-17 12:35:00,177.69,177.9,177.37,177.47,25022.0,175.2691,175.4762,174.9534,175.0521,25022.0
2024-06-17 12:40:00,177.48,177.64,177.43,177.61,21070.0,175.0619,175.2198,175.0126,175.1902,21070.0
2024-06-17 12:45:00,177.62,177.88,177.51,177.61,109063.0,175.2,175.4565,175.0915,175.1902,109063.0
2024-06-17 12:50:00,177.64,177.75,177.59,177.72,24738.0,175.2198,175.3283,175.1704,175.2987,24738.0
2024-06-17 12:55:00,177.71,177.72,177.3,177.3,15240.0,175.2888,175.2987,174.8844,174.8844,15240.0
2024-06-17 13:00:00,177.33,177.39,177.24,177.3,22213.0,174.914,174.9732,174.8252,174.8844,22213.0
2024-06-17 13:05:00,177.26,177.4,177.13,177.13,16901.0,174.8449,174.983,174.7167,174.7167,16901.0
2024-06-17 13:10:00,177.12,177.13,176.93,177.01,13439.0,174.7069,174.7167,174.5194,174.5984,13439.0
2024-06-17 13:15:00,177.02,177.39,177.01,177.34,30197.0,174.6082,174.9732,174.5984,174.9239,30197.0
2024-06-17 13:20:00,177.34,177.38,177.03,177.13,23127.0,174.9239,174.9633,174.6181,174.7167,23127.0
2024-06-17 13:25:00,177.11,177.37,177.11,177.26,27333.0,174.697,174.9534,174.697,174.8449,27333.0
2024-06-17 13:30:00,177.23,177.36,177.21,177.26,29330.0,174.8154,174.9436,174.7956,174.8449,29330.0
2024-06-17 13:35:00,177.26,177.33,177.21,177.24,17759.0,174.8449,174.914,174.7956,174.8252,17759.0
2024-06-17 13:40:00,177.27,177.39,177.19,177.33,20985.0,174.8548,174.9732,174.7759,174.914,20985.0
2024-06-17 13:45:00,177.35,177.47,177.25,177.26,14351.0,174.9337,175.0521,174.8351,174.8449,14351.0
2024-06-17 13:50:00,177.28,177.54,177.28,177.51,25181.0,174.8647,175.1211,174.8647,175.0915,25181.0
2024-06-17 13:55:00,177.53,177.68,177.51,177.59,26695.0,175.1113,175.2592,175.0915,175.1704,26695.0
2024-06-17 14:00:00,177.62,178.16,177.62,178.15,72084.0,175.2,175.7327,175.2,175.7228,72084.0
2024-06-17 14:05:00,178.19,178.44,178.16,178.24,56806.0,175.7623,176.0089,175.7327,175.8116,56806.0
2024-06-17 14:10:00,178.25,178.5,178.24,178.43,51492.0,175.8215,176.0681,175.8116,175.999,51492.0
2024-06-17 14:15:00,178.44,178.66,178.43,178.59,55084.0,176.0089,176.2259,175.999,176.1568,55084.0
2024-06-17 14:20:00,178.59,178.72,178.51,178.65,32820.0,176.1568,176.2851,176.0779,176.216,32820.0
2024-06-17 14:25:00,178.65,178.83,178.61,178.71,29275.0,176.216,176.3936,176.1766,176.2752,29275.0
2024-06-17 14:30:00,178.7,178.74,178.46,178.49,25149.0,176.2653,176.3048,176.0286,176.0582,25149.0
2024-06-17 14:35:00,178.48,178.5,178.27,178.28,18250.0,176.0483,176.0681,175.8412,175.851,18250.0
2024-06-17 14:40:00,178.27,178.3,178.07,178.14,20494.0,175.8412,175.8708,175.6439,175.713,20494.0
2024-06-17 14:45:00,178.16,178.2,178.07,178.08,23246.0,175.7327,175.7721,175.6439,175.6538,23246.0
2024-06-17 14:50:00,178.08,178.15,177.95,177.97,22003.0,175.6538,175.7228,175.5255,175.5453,22003.0
2024-06-17 14:55:00,177.95,178.09,177.93,178.06,20474.0,175.5255,175.6636,175.5058,175.634,20474.0
2024-06-17 15:00:00,178.06,178.13,177.92,178.09,22635.0,175.634,175.7031,175.496,175.6636,22635.0
2024-06-17 15:05:00,178.07,178.12,177.91,177.93,24439.0,175.6439,175.6932,175.4861,175.5058,24439.0
2024-06-17 15:10:00,177.9,178.01,177.9,177.97,21429.0,175.4762,175.5847,175.4762,175.5453,21429.0
2024-06-17 15:15:00,177.96,177.96,177.83,177.87,24707.0,175.5354,175.5354,175.4072,175.4466,24707.0
2024-06-17 15:20:00,177.86,177.86,177.63,177.63,30637.0,175.4368,175.4368,175.2099,175.2099,30637.0
2024-06-17 15:25:00,177.63,177.76,177.6,177.75,28687.0,175.2099,175.3381,175.1803,175.3283,28687.0
2024-06-17 15:30:00,177.76,177.81,177.66,177.66,37178.0,175.3381,175.3875,175.2395,175.2395,37178.0
2024-06-17 15:35:00,177.65,177.73,177.51,177.65,41962.0,175.2296,175.3085,175.0915,175.2296,41962.0
2024-06-17 15:40:00,177.65,177.65,177.32,177.34,63522.0,175.2296,175.2296,174.9041,174.9239,63522.0
2024-06-17 15:45:00,177.34,177.5,177.31,177.48,68938.0,174.9239,175.0817,174.8943,175.0619,68938.0
2024-06-17 15:50:00,177.46,177.62,177.15,177.5,173008.0,175.0422,175.2,174.7364,175.0817,173008.0
2024-06-17 15:55:00,177.52,177.52,177.17,177.44,541049.0,175.1014,175.1014,174.7562,175.0225,541049.0
2024-06-18 09:30:00,178.09,178.25,177.07,177.59,139272.0,175.6636,175.8215,174.6575,175.1704,139272.0
2024-06-18 09:35:00,177.54,177.76,177.26,177.53,64948.0,175.1211,175.3381,174.8449,175.1113,64948.0
2024-06-18 09:40:00,177.53,177.97,177.46,177.54,75954.0,175.1113,175.5453,175.0422,175.1211,75954.0
2024-06-18 09:45:00,177.55,177.58,177.17,177.35,38089.0,175.131,175.1606,174.7562,174.9337,38089.0
2024-06-18 09:50:00,177.28,177.38,176.74,177.18,48330.0,174.8647,174.9633,174.332,174.766,48330.0
2024-06-18 09:55:00,177.16,177.24,176.89,176.95,32891.0,174.7463,174.8252,174.48,174.5392,32891.0
2024-06-18 10:00:00,176.97,177.19,176.9,177.03,32910.0,174.5589,174.7759,174.4899,174.6181,32910.0
2024-06-18 10:05:00,177.0,177.38,176.93,177.1,28614.0,174.5885,174.9633,174.5194,174.6871,28614.0
2024-06-18 10:10:00,177.14,177.15,176.95,176.98,28646.0,174.7266,174.7364,174.5392,174.5688,28646.0
2024-06-18 10:15:00,176.98,177.32,176.96,177.22,25455.0,174.5688,174.9041,174.549,174.8055,25455.0
2024-06-18 10:20:00,177.22,177.28,176.45,176.45,45005.0,174.8055,174.8647,174.046,174.046,45005.0
2024-06-18 10:25:00,176.47,176.57,176.2,176.23,53633.0,174.0657,174.1643,173.7994,173.829,53633.0
2024-06-18 10:30:00,176.25,176.49,175.82,176.03,55932.0,173.8487,174.0854,173.4246,173.6317,55932.0
2024-06-18 10:35:00,176.01,176.03,175.57,175.94,54865.0,173.612,173.6317,173.178,173.5429,54865.0
2024-06-18 10:40:00,175.93,176.08,175.67,175.96,41841.0,173.5331,173.681,173.2766,173.5627,41841.0
2024-06-18 10:45:00,175.94,176.21,175.73,176.16,29018.0,173.5429,173.8093,173.3358,173.7599,29018.0
2024-06-18 10:50:00,176.17,176.32,176.07,176.32,25337.0,173.7698,173.9178,173.6712,173.9178,25337.0
2024-06-18 10:55:00,176.31,176.46,176.22,176.37,42095.0,173.9079,174.0558,173.8191,173.9671,42095.0
2024-06-18 11:00:00,176.31,176.42,176.14,176.39,20865.0,173.9079,174.0164,173.7402,173.9868,20865.0
2024-06-18 11:05:00,176.36,176.58,176.33,176.53,34953.0,173.9572,174.1742,173.9276,174.1249,34953.0
2024-06-18 11:10:00,176.53,176.92,176.47,176.92,27412.0,174.1249,174.5096,174.0657,174.5096,27412.0
2024-06-18 11:15:00,176.92,177.04,176.82,176.99,27135.0,174.5096,174.6279,174.4109,174.5786,27135.0
2024-06-18 11:20:00,176.97,177.12,176.7,176.79,18509.0,174.5589,174.7069,174.2926,174.3813,18509.0
2024-06-18 11:25:00,176.8,177.06,176.77,176.84,50147.0,174.3912,174.6477,174.3616,174.4307,50147.0
2024-06-18 11:30:00,176.83,177.1,176.81,177.1,77924.0,174.4208,174.6871,174.4011,174.6871,77924.0
2024-06-18 11:35:00,177.07,177.07,176.7,176.7,21195.0,174.6575,174.6575,174.2926,174.2926,21195.0
2024-06-18 11:40:00,176.7,176.8,176.7,176.8,39332.0,174.2926,174.3912,174.2926,174.3912,39332.0
2024-06-18 11:45:00,176.8,176.82,176.78,176.81,26881.0,174.3912,174.4109,174.3715,174.4011,26881.0
2024-06-18 11:50:00,176.83,177.02,176.78,176.97,153046.0,174.4208,174.6082,174.3715,174.5589,153046.0
2024-06-18 11:55:00,177.02,177.39,177.01,177.36,28860.0,174.6082,174.9732,174.5984,174.9436,28860.0
2024-06-18 12:00:00,177.36,177.36,177.12,177.34,22062.0,174.9436,174.9436,174.7069,174.9239,22062.0
2024-06-18 12:05:00,177.37,177.43,177.29,177.43,10386.0,174.9534,175.0126,174.8745,175.0126,10386.0
2024-06-18 12:10:00,177.43,177.57,177.41,177.46,18775.0,175.0126,175.1507,174.9929,175.0422,18775.0
2024-06-18 12:15:00,177.47,177.51,177.16,177.23,19239.0,175.0521,175.0915,174.7463,174.8154,19239.0
2024-06-18 12:20:00,177.24,177.25,177.02,177.19,14673.0,174.8252,174.8351,174.6082,174.7759,14673.0
2024-06-18 12:25:00,177.19,177.21,177.08,177.17,13472.0,174.7759,174.7956,174.6674,174.7562,13472.0
2024-06-18 12:30:00,177.18,177.22,177.14,177.15,17019.0,174.766,174.8055,174.7266,174.7364,17019.0
2024-06-18 12:35:00,177.14,177.18,176.87,176.97,17746.0,174.7266,174.766,174.4603,174.5589,17746.0
2024-06-18 12:40:00,177.0,177.09,176.95,177.07,17854.0,174.5885,174.6773,174.5392,174.6575,17854.0
2024-06-18 12:45:00,177.09,177.4,177.06,177.31,12238.0,174.6773,174.983,174.6477,174.8943,12238.0
2024-06-18 12:50:00,177.28,177.36,177.25,177.26,15032.0,174.8647,174.9436,174.8351,174.8449,15032.0
2024-06-18 12:55:00,177.25,177.36,177.25,177.27,16790.0,174.8351,174.9436,174.8351,174.8548,16790.0
2024-06-18 13:00:00,177.27,177.34,177.04,177.1,20801.0,174.8548,174.9239,174.6279,174.6871,20801.0
2024-06-18 13:05:00,177.09,177.14,176.78,176.97,27461.0,174.6773,174.7266,174.3715,174.5589,27461.0
2024-06-18 13:10:00,176.95,176.99,176.9,176.92,28400.0,174.5392,174.5786,174.4899,174.5096,28400.0
2024-06-18 13:15:00,176.94,176.96,176.73,176.79,20759.0,174.5293,174.549,174.3222,174.3813,20759.0
2024-06-18 13:20:00,176.79,176.82,176.55,176.59,29989.0,174.3813,174.4109,174.1446,174.1841,29989.0
2024-06-18 13:25:00,176.57,176.63,176.48,176.63,17666.0,174.1643,174.2235,174.0756,174.2235,17666.0
2024-06-18 13:30:00,176.65,176.81,176.54,176.81,15506.0,174.2433,174.4011,174.1348,174.4011,15506.0
2024-06-18 13:35:00,176.82,176.93,176.82,176.92,18009.0,174.4109,174.5194,174.4109,174.5096,18009.0
2024-06-18 13:40:00,176.93,176.93,176.79,176.8,23233.0,174.5194,174.5194,174.3813,174.3912,23233.0
2024-06-18 13:45:00,176.81,176.87,176.71,176.71,22176.0,174.4011,174.4603,174.3024,174.3024,22176.0
2024-06-18 13:50:00,176.72,176.87,176.72,176.8,21379.0,174.3123,174.4603,174.3123,174.3912,21379.0
2024-06-18 13:55:00,176.8,176.88,176.7,176.8,35483.0,174.3912,174.4701,174.2926,174.3912,35483.0
2024-06-18 14:00:00,176.8,176.85,176.66,176.77,19592.0,174.3912,174.4405,174.2531,174.3616,19592.0
2024-06-18 14:05:00,176.78,176.85,176.51,176.73,94109.0,174.3715,174.4405,174.1052,174.3222,94109.0
2024-06-18 14:10:00,176.75,177.18,176.75,177.11,48754.0,174.3419,174.766,174.3419,174.697,48754.0
2024-06-18 14:15:00,177.07,177.11,176.99,177.01,18394.0,174.6575,174.697,174.5786,174.5984,18394.0
2024-06-18 14:20:00,177.01,177.3,176.98,177.18,24575.0,174.5984,174.8844,174.5688,174.766,24575.0
2024-06-18 14:25:00,177.18,177.35,177.09,177.28,13468.0,174.766,174.9337,174.6773,174.8647,13468.0
2024-06-18 14:30:00,177.28,177.47,177.2,177.47,50225.0,174.8647,175.0521,174.7858,175.0521,50225.0
2024-06-18 14:35:00,177.44,177.47,177.29,177.39,15242.0,175.0225,175.0521,174.8745,174.9732,15242.0
2024-06-18 14:40:00,177.39,177.52,177.39,177.5,11071.0,174.9732,175.1014,174.9732,175.0817,11071.0
2024-06-18 14:45:00,177.5,177.66,177.5,177.61,15592.0,175.0817,175.2395,175.0817,175.1902,15592.0
2024-06-18 14:50:00,177.62,177.62,176.65,177.45,31006.0,175.2,175.2,174.2433,175.0324,31006.0
2024-06-18 14:55:00,177.45,177.5,177.4,177.5,14975.0,175.0324,175.0817,174.983,175.0817,14975.0
2024-06-18 15:00:00,177.49,177.62,177.35,177.37,24836.0,175.0718,175.2,174.9337,174.9534,24836.0
2024-06-18 15:05:00,177.38,177.53,177.38,177.49,20676.0,174.9633,175.1113,174.9633,175.0718,20676.0
2024-06-18 15:10:00,177.5,177.51,177.34,177.34,25063.0,175.0817,175.0915,174.9239,174.9239,25063.0
2024-06-18 15:15:00,177.36,177.47,177.3,177.39,21523.0,174.9436,175.0521,174.8844,174.9732,21523.0
2024-06-18 15:20:00,177.39,177.4,177.22,177.22,22277.0,174.9732,174.983,174.8055,174.8055,22277.0
2024-06-18 15:25:00,177.23,177.38,177.21,177.22,29040.0,174.8154,174.9633,174.7956,174.8055,29040.0
2024-06-18 15:30:00,177.23,177.33,177.09,177.3,39799.0,174.8154,174.914,174.6773,174.8844,39799.0
2024-06-18 15:35:00,177.31,177.47,177.21,177.33,36427.0,174.8943,175.0521,174.7956,174.914,36427.0
2024-06-18 15:40:00,177.32,177.5,177.28,177.5,44092.0,174.9041,175.0817,174.8647,175.0817,44092.0
2024-06-18 15:45:00,177.51,177.64,177.43,177.64,60761.0,175.0915,175.2198,175.0126,175.2198,60761.0
2024-06-18 15:50:00,177.66,177.86,177.39,177.62,90665.0,175.2395,175.4368,174.9732,175.2,90665.0
2024-06-18 15:55:00,177.62,177.7,177.46,177.55,257308.0,175.2,175.279,175.0422,175.131,257308.0
2024-06-20 09:30:00,176.51,178.44,176.31,178.36,110206.0,174.1052,176.0089,173.9079,175.93,110206.0
2024-06-20 09:35:00,178.28,179.02,178.01,178.37,61445.0,175.851,176.581,175.5847,175.9398,61445.0
2024-06-20 09:40:00,178.41,178.58,178.09,178.52,42338.0,175.9793,176.147,175.6636,176.0878,42338.0
2024-06-20 09:45:00,178.59,179.01,178.52,178.57,47095.0,176.1568,176.5711,176.0878,176.1371,47095.0
2024-06-20 09:50:00,178.57,178.63,177.73,177.93,93671.0,176.1371,176.1963,175.3085,175.5058,93671.0
2024-06-20 09:55:00,178.04,178.16,177.05,177.07,46772.0,175.6143,175.7327,174.6378,174.6575,46772.0
2024-06-20 10:00:00,177.11,177.39,176.99,177.25,39889.0,174.697,174.9732,174.5786,174.8351,39889.0
2024-06-20 10:05:00,177.25,177.42,176.86,177.0,49991.0,174.8351,175.0028,174.4504,174.5885,49991.0
2024-06-20 10:10:00,177.01,177.74,176.99,177.73,47698.0,174.5984,175.3184,174.5786,175.3085,47698.0
2024-06-20 10:15:00,177.75,177.8,177.34,177.41,36590.0,175.3283,175.3776,174.9239,174.9929,36590.0
2024-06-20 10:20:00,177.47,177.58,177.32,177.44,41235.0,175.0521,175.1606,174.9041,175.0225,41235.0
2024-06-20 10:25:00,177.41,177.51,177.13,177.24,41495.0,174.9929,175.0915,174.7167,174.8252,41495.0
2024-06-20 10:30:00,177.23,177.32,176.84,176.96,33817.0,174.8154,174.9041,174.4307,174.549,33817.0
2024-06-20 10:35:00,177.01,177.02,176.6,176.6,50498.0,174.5984,174.6082,174.1939,174.1939,50498.0
2024-06-20 10:40:00,176.57,176.65,176.52,176.59,51546.0,174.1643,174.2433,174.115,174.1841,51546.0
2024-06-20 10:45:00,176.63,176.77,176.4,176.53,35812.0,174.2235,174.3616,173.9967,174.1249,35812.0
2024-06-20 10:50:00,176.54,176.65,176.42,176.51,27705.0,174.1348,174.2433,174.0164,174.1052,27705.0
2024-06-20 10:55:00,176.51,176.77,176.51,176.68,34276.0,174.1052,174.3616,174.1052,174.2728,34276.0
2024-06-20 11:00:00,176.72,176.9,176.7,176.87,30823.0,174.3123,174.4899,174.2926,174.4603,30823.0
2024-06-20 11:05:00,176.87,176.94,176.72,176.82,26688.0,174.4603,174.5293,174.3123,174.4109,26688.0
2024-06-20 11:10:00,176.85,177.38,176.81,177.36,24980.0,174.4405,174.9633,174.4011,174.9436,24980.0
2024-06-20 11:15:00,177.38,177.41,177.16,177.16,27610.0,174.9633,174.9929,174.7463,174.7463,27610.0
2024-06-20 11:20:00,177.17,177.44,177.17,177.35,30065.0,174.7562,175.0225,174.7562,174.9337,30065.0
2024-06-20 11:25:00,177.37,177.42,176.99,177.21,34347.0,174.9534,175.0028,174.5786,174.7956,34347.0
2024-06-20 11:30:00,177.21,177.47,177.11,177.45,28051.0,174.7956,175.0521,174.697,175.0324,28051.0
2024-06-20 11:35:00,177.39,177.53,177.01,177.05,22063.0,174.9732,175.1113,174.5984,174.6378,22063.0
2024-06-20 11:40:00,177.04,177.32,177.04,177.11,18666.0,174.6279,174.9041,174.6279,174.697,18666.0
2024-06-20 11:45:00,177.1,177.19,177.06,177.14,15771.0,174.6871,174.7759,174.6477,174.7266,15771.0
2024-06-20 11:50:00,177.13,177.27,177.07,177.07,15756.0,174.7167,174.8548,174.6575,174.6575,15756.0
2024-06-20 11:55:00,177.07,177.18,176.95,176.99,25352.0,174.6575,174.766,174.5392,174.5786,25352.0
2024-06-20 12:00:00,176.95,177.06,176.88,177.04,14678.0,174.5392,174.6477,174.4701,174.6279,14678.0
2024-06-20 12:05:00,177.04,177.09,176.91,176.98,42304.0,174.6279,174.6773,174.4997,174.5688,42304.0
2024-06-20 12:10:00,176.98,177.07,176.91,177.0,22239.0,174.5688,174.6575,174.4997,174.5885,22239.0
2024-06-20 12:15:00,177.0,177.0,176.89,176.93,9767.0,174.5885,174.5885,174.48,174.5194,9767.0
2024-06-20 12:20:00,176.94,177.08,176.82,176.82,19984.0,174.5293,174.6674,174.4109,174.4109,19984.0
2024-06-20 12:25:00,176.86,177.09,176.81,177.05,18839.0,174.4504,174.6773,174.4011,174.6378,18839.0
2024-06-20 12:30:00,177.06,177.41,176.93,177.19,21352.0,174.6477,174.9929,174.5194,174.7759,21352.0
2024-06-20 12:35:00,177.16,177.33,177.12,177.19,17296.0,174.7463,174.914,174.7069,174.7759,17296.0
2024-06-20 12:40:00,177.22,177.31,177.13,177.22,16031.0,174.8055,174.8943,174.7167,174.8055,16031.0
2024-06-20 12:45:00,177.23,177.31,177.21,177.3,15269.0,174.8154,174.8943,174.7956,174.8844,15269.0
2024-06-20 12:50:00,177.29,177.49,177.23,177.41,21158.0,174.8745,175.0718,174.8154,174.9929,21158.0
2024-06-20 12:55:00,177.44,177.48,177.29,177.38,22270.0,175.0225,175.0619,174.8745,174.9633,22270.0
2024-06-20 13:00:00,177.37,177.4,177.28,177.38,20391.0,174.9534,174.983,174.8647,174.9633,20391.0
2024-06-20 13:05:00,177.39,177.45,177.15,177.19,23560.0,174.9732,175.0324,174.7364,174.7759,23560.0
2024-06-20 13:10:00,177.22,177.32,177.22,177.31,16217.0,174.8055,174.9041,174.8055,174.8943,16217.0
2024-06-20 13:15:00,177.29,177.3,177.0,177.0,18568.0,174.8745,174.8844,174.5885,174.5885,18568.0
2024-06-20 13:20:00,177.01,177.21,176.98,177.21,20121.0,174.5984,174.7956,174.5688,174.7956,20121.0
2024-06-20 13:25:00,177.19,177.27,177.05,177.23,10917.0,174.7759,174.8548,174.6378,174.8154,10917.0
2024-06-20 13:30:00,177.25,177.32,177.12,177.24,31051.0,174.8351,174.9041,174.7069,174.8252,31051.0
2024-06-20 13:35:00,177.24,177.64,177.18,177.58,25055.0,174.8252,175.2198,174.766,175.1606,25055.0
2024-06-20 13:40:00,177.59,177.65,177.52,177.59,21276.0,175.1704,175.2296,175.1014,175.1704,21276.0
2024-06-20 13:45:00,177.57,177.59,177.44,177.48,26041.0,175.1507,175.1704,175.0225,175.0619,26041.0
2024-06-20 13:50:00,177.48,177.58,177.41,177.54,22978.0,175.0619,175.1606,174.9929,175.1211,22978.0
2024-06-20 13:55:00,177.55,177.64,177.51,177.58,20058.0,175.131,175.2198,175.0915,175.1606,20058.0
2024-06-20 14:00:00,177.55,177.6,177.37,177.46,28912.0,175.131,175.1803,174.9534,175.0422,28912.0
2024-06-20 14:05:00,177.47,177.5,177.33,177.36,95415.0,175.0521,175.0817,174.914,174.9436,95415.0
2024-06-20 14:10:00,177.34,177.39,177.2,177.25,33279.0,174.9239,174.9732,174.7858,174.8351,33279.0
2024-06-20 14:15:00,177.24,177.25,177.01,177.01,35178.0,174.8252,174.8351,174.5984,174.5984,35178.0
2024-06-20 14:20:00,177.01,177.02,176.8,176.84,28993.0,174.5984,174.6082,174.3912,174.4307,28993.0
2024-06-20 14:25:00,176.84,176.91,176.71,176.71,27492.0,174.4307,174.4997,174.3024,174.3024,27492.0
2024-06-20 14:30:00,176.7,176.73,176.54,176.55,26091.0,174.2926,174.3222,174.1348,174.1446,26091.0
2024-06-20 14:35:00,176.56,176.66,176.48,176.49,33414.0,174.1545,174.2531,174.0756,174.0854,33414.0
2024-06-20 14:40:00,176.49,176.53,176.35,176.38,37772.0,174.0854,174.1249,173.9473,173.9769,37772.0
2024-06-20 14:45:00,176.36,176.47,176.25,176.47,38863.0,173.9572,174.0657,173.8487,174.0657,38863.0
2024-06-20 14:50:00,176.47,176.47,176.34,176.44,30789.0,174.0657,174.0657,173.9375,174.0361,30789.0
2024-06-20 14:55:00,176.44,176.54,176.34,176.34,30092.0,174.0361,174.1348,173.9375,173.9375,30092.0
2024-06-20 15:00:00,176.37,176.52,176.28,176.34,36635.0,173.9671,174.115,173.8783,173.9375,36635.0
2024-06-20 15:05:00,176.35,176.37,176.11,176.13,38505.0,173.9473,173.9671,173.7106,173.7303,38505.0
2024-06-20 15:10:00,176.1,176.11,175.77,175.84,84778.0,173.7008,173.7106,173.3752,173.4443,84778.0
2024-06-20 15:15:00,175.85,176.09,175.84,175.93,46964.0,173.4542,173.6909,173.4443,173.5331,46964.0
2024-06-20 15:20:00,175.93,176.03,175.88,176.02,50175.0,173.5331,173.6317,173.4837,173.6218,50175.0
2024-06-20 15:25:00,176.01,176.3,175.96,176.23,51978.0,173.612,173.898,173.5627,173.829,51978.0
2024-06-20 15:30:00,176.23,176.48,176.14,176.41,63429.0,173.829,174.0756,173.7402,174.0065,63429.0
2024-06-20 15:35:00,176.41,176.46,176.16,176.26,68052.0,174.0065,174.0558,173.7599,173.8586,68052.0
2024-06-20 15:40:00,176.25,176.41,176.24,176.37,87018.0,173.8487,174.0065,173.8388,173.9671,87018.0
2024-06-20 15:45:00,176.36,176.38,176.14,176.17,88295.0,173.9572,173.9769,173.7402,173.7698,88295.0
2024-06-20 15:50:00,176.16,176.58,175.95,176.43,185389.0,173.7599,174.1742,173.5528,174.0263,185389.0
2024-06-20 15:55:00,176.44,176.62,176.34,176.53,400808.0,174.0361,174.2137,173.9375,174.1249,400808.0
2024-06-21 09:30:00,175.45,175.66,174.53,174.67,1507710.0,173.0596,173.2667,172.1521,172.2902,1507710.0
2024-06-21 09:35:00,174.58,175.33,174.12,174.89,69301.0,172.2015,172.9412,171.7477,172.5072,69301.0
2024-06-21 09:40:00,174.88,175.33,174.77,175.0,59074.0,172.4974,172.9412,172.3889,172.6157,59074.0
2024-06-21 09:45:00,175.06,175.49,174.92,175.29,92867.0,172.6749,173.0991,172.5368,172.9018,92867.0
2024-06-21 09:50:00,175.33,175.5,175.11,175.11,66340.0,172.9412,173.1089,172.7242,172.7242,66340.0
2024-06-21 09:55:00,175.09,175.42,174.93,175.18,58150.0,172.7045,173.03,172.5467,172.7933,58150.0
2024-06-21 10:00:00,175.18,175.44,175.07,175.22,70147.0,172.7933,173.0497,172.6848,172.8327,70147.0
2024-06-21 10:05:00,175.15,175.29,175.0,175.2,36552.0,172.7637,172.9018,172.6157,172.813,36552.0
2024-06-21 10:10:00,175.21,176.38,175.19,175.98,63207.0,172.8229,173.9769,172.8031,173.5824,63207.0
2024-06-21 10:15:00,176.01,176.49,175.93,176.4,37275.0,173.612,174.0854,173.5331,173.9967,37275.0
2024-06-21 10:20:00,176.39,176.44,175.58,175.89,67852.0,173.9868,174.0361,173.1878,173.4936,67852.0
2024-06-21 10:25:00,175.85,176.07,175.7,175.99,27750.0,173.4542,173.6712,173.3062,173.5922,27750.0
2024-06-21 10:30:00,175.94,176.24,175.79,175.96,40450.0,173.5429,173.8388,173.395,173.5627,40450.0
2024-06-21 10:35:00,175.95,176.21,175.79,175.9,35984.0,173.5528,173.8093,173.395,173.5035,35984.0
2024-06-21 10:40:00,175.92,175.95,175.73,175.89,31994.0,173.5232,173.5528,173.3358,173.4936,31994.0
2024-06-21 10:45:00,175.87,175.89,175.02,175.09,109055.0,173.4739,173.4936,172.6355,172.7045,109055.0
2024-06-21 10:50:00,175.13,175.54,175.13,175.54,30275.0,172.744,173.1484,172.744,173.1484,30275.0
2024-06-21 10:55:00,175.55,175.88,175.5,175.78,44514.0,173.1582,173.4837,173.1089,173.3851,44514.0
2024-06-21 11:00:00,175.77,175.86,175.13,175.27,102092.0,173.3752,173.464,172.744,172.8821,102092.0
2024-06-21 11:05:00,175.23,175.43,175.09,175.15,34326.0,172.8426,173.0399,172.7045,172.7637,34326.0
2024-06-21 11:10:00,175.15,175.38,175.1,175.3,26267.0,172.7637,172.9906,172.7144,172.9116,26267.0
2024-06-21 11:15:00,175.25,175.46,175.22,175.27,24931.0,172.8623,173.0695,172.8327,172.8821,24931.0
2024-06-21 11:20:00,175.26,175.6,175.22,175.49,24843.0,172.8722,173.2076,172.8327,173.0991,24843.0
2024-06-21 11:25:00,175.49,175.68,175.2,175.21,78766.0,173.0991,173.2865,172.813,172.8229,78766.0
2024-06-21 11:30:00,175.25,175.6,175.21,175.55,24468.0,172.8623,173.2076,172.8229,173.1582,24468.0
2024-06-21 11:35:00,175.52,175.63,175.39,175.42,25152.0,173.1287,173.2372,173.0004,173.03,25152.0
2024-06-21 11:40:00,175.4,175.52,175.35,175.42,21506.0,173.0103,173.1287,172.961,173.03,21506.0
2024-06-21 11:45:00,175.39,175.48,175.16,175.26,22682.0,173.0004,173.0892,172.7736,172.8722,22682.0
2024-06-21 11:50:00,175.28,175.5,175.26,175.37,26350.0,172.8919,173.1089,172.8722,172.9807,26350.0
2024-06-21 11:55:00,175.4,175.66,175.4,175.56,27579.0,173.0103,173.2667,173.0103,173.1681,27579.0
2024-06-21 12:00:00,175.56,175.68,175.45,175.53,24524.0,173.1681,173.2865,173.0596,173.1385,24524.0
2024-06-21 12:05:00,175.52,175.66,175.43,175.64,25482.0,173.1287,173.2667,173.0399,173.247,25482.0
2024-06-21 12:10:00,175.63,175.72,175.57,175.7,28583.0,173.2372,173.3259,173.178,173.3062,28583.0
2024-06-21 12:15:00,175.71,175.81,175.13,175.24,87644.0,173.3161,173.4147,172.744,172.8525,87644.0
2024-06-21 12:20:00,175.24,175.56,175.23,175.46,18239.0,172.8525,173.1681,172.8426,173.0695,18239.0
2024-06-21 12:25:00,175.37,175.57,175.35,175.37,17332.0,172.9807,173.178,172.961,172.9807,17332.0
2024-06-21 12:30:00,175.39,175.41,175.23,175.38,19565.0,173.0004,173.0202,172.8426,172.9906,19565.0
2024-06-21 12:35:00,175.39,175.6,175.39,175.52,20299.0,173.0004,173.2076,173.0004,173.1287,20299.0
2024-06-21 12:40:00,175.52,175.89,175.21,175.39,70651.0,173.1287,173.4936,172.8229,173.0004,70651.0
2024-06-21 12:45:00,175.42,175.73,175.39,175.71,21269.0,173.03,173.3358,173.0004,173.3161,21269.0
2024-06-21 12:50:00,175.72,175.82,175.61,175.75,20044.0,173.3259,173.4246,173.2174,173.3555,20044.0
2024-06-21 12:55:00,175.79,175.82,175.3,175.37,166326.0,173.395,173.4246,172.9116,172.9807,166326.0
2024-06-21 13:00:00,175.37,175.59,175.34,175.53,23014.0,172.9807,173.1977,172.9511,173.1385,23014.0
2024-06-21 13:05:00,175.49,175.49,175.29,175.4,17153.0,173.0991,173.0991,172.9018,173.0103,17153.0
2024-06-21 13:10:00,175.42,175.52,175.17,175.17,19274.0,173.03,173.1287,172.7834,172.7834,19274.0
2024-06-21 13:15:00,175.2,175.5,175.14,175.46,25595.0,172.813,173.1089,172.7538,173.0695,25595.0
2024-06-21 13:20:00,175.47,175.55,175.28,175.33,20889.0,173.0793,173.1582,172.8919,172.9412,20889.0
2024-06-21 13:25:00,175.32,175.51,175.31,175.49,17917.0,172.9314,173.1188,172.9215,173.0991,17917.0
2024-06-21 13:30:00,175.47,175.69,175.43,175.69,23543.0,173.0793,173.2963,173.0399,173.2963,23543.0
2024-06-21 13:35:00,175.7,175.84,175.57,175.8,35858.0,173.3062,173.4443,173.178,173.4048,35858.0
2024-06-21 13:40:00,175.83,176.1,175.82,176.03,23014.0,173.4344,173.7008,173.4246,173.6317,23014.0
2024-06-21 13:45:00,176.03,176.24,175.94,175.98,25233.0,173.6317,173.8388,173.5429,173.5824,25233.0
2024-06-21 13:50:00,176.0,176.16,175.91,176.15,17472.0,173.6021,173.7599,173.5133,173.7501,17472.0
2024-06-21 13:55:00,176.17,176.25,176.06,176.16,33755.0,173.7698,173.8487,173.6613,173.7599,33755.0
2024-06-21 14:00:00,176.16,176.25,176.1,176.22,21446.0,173.7599,173.8487,173.7008,173.8191,21446.0
2024-06-21 14:05:00,176.28,176.45,176.27,176.4,29139.0,173.8783,174.046,173.8684,173.9967,29139.0
2024-06-21 14:10:00,176.42,176.42,176.22,176.36,25550.0,174.0164,174.0164,173.8191,173.9572,25550.0
2024-06-21 14:15:00,176.37,176.54,176.29,176.53,36513.0,173.9671,174.1348,173.8882,174.1249,36513.0
2024-06-21 14:20:00,176.53,176.57,176.4,176.47,26904.0,174.1249,174.1643,173.9967,174.0657,26904.0
2024-06-21 14:25:00,176.49,176.54,176.36,176.53,28427.0,174.0854,174.1348,173.9572,174.1249,28427.0
2024-06-21 14:30:00,176.52,176.61,176.41,176.52,27431.0,174.115,174.2038,174.0065,174.115,27431.0
2024-06-21 14:35:00,176.53,176.86,176.52,176.85,24588.0,174.1249,174.4504,174.115,174.4405,24588.0
2024-06-21 14:40:00,176.85,176.94,176.76,176.92,32158.0,174.4405,174.5293,174.3518,174.5096,32158.0
2024-06-21 14:45:00,176.92,177.09,176.85,176.86,33220.0,174.5096,174.6773,174.4405,174.4504,33220.0
2024-06-21 14:50:00,176.87,176.87,176.61,176.74,60131.0,174.4603,174.4603,174.2038,174.332,60131.0
2024-06-21 14:55:00,176.82,176.93,176.69,176.93,123866.0,174.4109,174.5194,174.2827,174.5194,123866.0
2024-06-21 15:00:00,176.94,177.28,176.89,177.13,32125.0,174.5293,174.8647,174.48,174.7167,32125.0
2024-06-21 15:05:00,177.14,177.23,177.08,177.16,38188.0,174.7266,174.8154,174.6674,174.7463,38188.0
2024-06-21 15:10:00,177.15,177.22,177.1,177.18,47429.0,174.7364,174.8055,174.6871,174.766,47429.0
2024-06-21 15:15:00,177.19,177.22,177.05,177.05,45920.0,174.7759,174.8055,174.6378,174.6378,45920.0
2024-06-21 15:20:00,177.04,177.42,177.03,177.42,44928.0,174.6279,175.0028,174.6181,175.0028,44928.0
2024-06-21 15:25:00,177.41,177.42,177.07,177.13,60442.0,174.9929,175.0028,174.6575,174.7167,60442.0
2024-06-21 15:30:00,177.12,177.18,176.81,177.01,69412.0,174.7069,174.766,174.4011,174.5984,69412.0
2024-06-21 15:35:00,177.03,177.08,176.89,176.93,64341.0,174.6181,174.6674,174.48,174.5194,64341.0
2024-06-21 15:40:00,176.91,177.02,176.77,176.77,90569.0,174.4997,174.6082,174.3616,174.3616,90569.0
2024-06-21 15:45:00,176.77,176.79,176.33,176.51,94943.0,174.3616,174.3813,173.9276,174.1052,94943.0
2024-06-21 15:50:00,176.55,176.83,176.31,176.77,244517.0,174.1446,174.4208,173.9079,174.3616,244517.0
2024-06-21 15:55:00,176.73,177.14,176.6,176.73,463157.0,174.3222,174.7266,174.1939,174.3222,463157.0
2024-06-24 09:30:00,177.45,178.14,177.06,177.06,123818.0,175.0324,175.713,174.6477,174.6477,123818.0
2024-06-24 09:35:00,177.05,177.38,176.55,177.29,90958.0,174.6378,174.9633,174.1446,174.8745,90958.0
2024-06-24 09:40:00,177.24,177.34,176.79,176.98,43628.0,174.8252,174.9239,174.3813,174.5688,43628.0
2024-06-24 09:45:00,176.96,177.1,176.55,177.1,115656.0,174.549,174.6871,174.1446,174.6871,115656.0
2024-06-24 09:50:00,177.11,177.17,176.17,176.34,64741.0,174.697,174.7562,173.7698,173.9375,64741.0
2024-06-24 09:55:00,176.4,177.05,176.36,176.94,58985.0,173.9967,174.6378,173.9572,174.5293,58985.0
2024-06-24 10:00:00,176.98,177.56,176.84,177.47,38725.0,174.5688,175.1409,174.4307,175.0521,38725.0
2024-06-24 10:05:00,177.48,177.85,177.38,177.75,127375.0,175.0619,175.4269,174.9633,175.3283,127375.0
2024-06-24 10:10:00,177.78,177.8,177.37,177.75,34047.0,175.3579,175.3776,174.9534,175.3283,34047.0
2024-06-24 10:15:00,177.79,178.04,177.64,178.0,48928.0,175.3677,175.6143,175.2198,175.5749,48928.0
2024-06-24 10:20:00,178.0,178.19,177.97,178.17,59134.0,175.5749,175.7623,175.5453,175.7425,59134.0
2024-06-24 10:25:00,178.18,178.26,177.95,178.14,37035.0,175.7524,175.8313,175.5255,175.713,37035.0
2024-06-24 10:30:00,178.2,178.25,178.01,178.17,36068.0,175.7721,175.8215,175.5847,175.7425,36068.0
2024-06-24 10:35:00,178.18,178.57,178.14,178.39,24798.0,175.7524,176.1371,175.713,175.9596,24798.0
2024-06-24 10:40:00,178.39,178.73,178.38,178.52,35364.0,175.9596,176.2949,175.9497,176.0878,35364.0
2024-06-24 10:45:00,178.5,178.68,178.48,178.56,60560.0,176.0681,176.2456,176.0483,176.1272,60560.0
2024-06-24 10:50:00,178.53,178.53,178.23,178.28,55384.0,176.0976,176.0976,175.8017,175.851,55384.0
2024-06-24 10:55:00,178.2,178.29,178.02,178.28,51564.0,175.7721,175.8609,175.5946,175.851,51564.0
2024-06-24 11:00:00,178.35,178.54,178.29,178.35,24454.0,175.9201,176.1075,175.8609,175.9201,24454.0
2024-06-24 11:05:00,178.37,178.42,178.23,178.42,24225.0,175.9398,175.9891,175.8017,175.9891,24225.0
2024-06-24 11:10:00,178.38,178.44,178.29,178.31,17287.0,175.9497,176.0089,175.8609,175.8806,17287.0
2024-06-24 11:15:00,178.3,178.5,178.27,178.5,26109.0,175.8708,176.0681,175.8412,176.0681,26109.0
2024-06-24 11:20:00,178.5,178.5,178.16,178.35,127172.0,176.0681,176.0681,175.7327,175.9201,127172.0
2024-06-24 11:25:00,178.31,178.47,178.3,178.32,23587.0,175.8806,176.0385,175.8708,175.8905,23587.0
2024-06-24 11:30:00,178.32,178.37,178.18,178.22,21566.0,175.8905,175.9398,175.7524,175.7919,21566.0
2024-06-24 11:35:00,178.21,178.28,178.05,178.09,20445.0,175.782,175.851,175.6242,175.6636,20445.0
2024-06-24 11:40:00,178.11,178.18,177.97,177.99,21727.0,175.6834,175.7524,175.5453,175.565,21727.0
2024-06-24 11:45:00,178.02,178.17,177.99,177.99,20971.0,175.5946,175.7425,175.565,175.565,20971.0
2024-06-24 11:50:00,177.99,178.26,177.96,178.17,22538.0,175.565,175.8313,175.5354,175.7425,22538.0
2024-06-24 11:55:00,178.2,178.2,177.99,178.02,15488.0,175.7721,175.7721,175.565,175.5946,15488.0
2024-06-24 12:00:00,178.01,178.03,177.84,177.95,23152.0,175.5847,175.6045,175.417,175.5255,23152.0
2024-06-24 12:05:00,177.99,178.01,177.81,177.99,18290.0,175.565,175.5847,175.3875,175.565,18290.0
2024-06-24 12:10:00,177.97,178.13,177.97,178.03,19453.0,175.5453,175.7031,175.5453,175.6045,19453.0
2024-06-24 12:15:00,178.03,178.23,178.0,178.14,20398.0,175.6045,175.8017,175.5749,175.713,20398.0
2024-06-24 12:20:00,178.16,178.28,178.12,178.13,14125.0,175.7327,175.851,175.6932,175.7031,14125.0
2024-06-24 12:25:00,178.17,178.18,178.06,178.09,30380.0,175.7425,175.7524,175.634,175.6636,30380.0
2024-06-24 12:30:00,178.08,178.22,178.03,178.22,16810.0,175.6538,175.7919,175.6045,175.7919,16810.0
2024-06-24 12:35:00,178.22,178.25,178.15,178.23,14783.0,175.7919,175.8215,175.7228,175.8017,14783.0
2024-06-24 12:40:00,178.24,178.44,178.22,178.43,18749.0,175.8116,176.0089,175.7919,175.999,18749.0
2024-06-24 12:45:00,178.43,178.5,178.4,178.49,16041.0,175.999,176.0681,175.9694,176.0582,16041.0
2024-06-24 12:50:00,178.48,178.68,178.46,178.55,17212.0,176.0483,176.2456,176.0286,176.1174,17212.0
2024-06-24 12:55:00,178.58,178.74,178.56,178.7,18029.0,176.147,176.3048,176.1272,176.2653,18029.0
2024-06-24 13:00:00,178.7,178.7,178.55,178.56,16966.0,176.2653,176.2653,176.1174,176.1272,16966.0
2024-06-24 13:05:00,178.59,178.75,178.57,178.66,26824.0,176.1568,176.3146,176.1371,176.2259,26824.0
2024-06-24 13:10:00,178.68,178.68,178.45,178.61,19844.0,176.2456,176.2456,176.0187,176.1766,19844.0
2024-06-24 13:15:00,178.61,178.72,178.53,178.61,18787.0,176.1766,176.2851,176.0976,176.1766,18787.0
2024-06-24 13:20:00,178.62,178.74,178.56,178.56,12559.0,176.1864,176.3048,176.1272,176.1272,12559.0
2024-06-24 13:25:00,178.55,178.62,178.53,178.55,16305.0,176.1174,176.1864,176.0976,176.1174,16305.0
2024-06-24 13:30:00,178.55,178.55,178.35,178.36,19820.0,176.1174,176.1174,175.9201,175.93,19820.0
2024-06-24 13:35:00,178.37,178.51,178.33,178.43,20822.0,175.9398,176.0779,175.9004,175.999,20822.0
2024-06-24 13:40:00,178.43,178.45,178.32,178.42,20665.0,175.999,176.0187,175.8905,175.9891,20665.0
2024-06-24 13:45:00,178.43,178.46,178.38,178.44,14490.0,175.999,176.0286,175.9497,176.0089,14490.0
2024-06-24 13:50:00,178.44,178.46,178.25,178.34,25408.0,176.0089,176.0286,175.8215,175.9102,25408.0
2024-06-24 13:55:00,178.34,178.34,178.1,178.11,21717.0,175.9102,175.9102,175.6735,175.6834,21717.0
2024-06-24 14:00:00,178.11,178.12,177.87,177.91,47796.0,175.6834,175.6932,175.4466,175.4861,47796.0
2024-06-24 14:05:00,177.9,178.09,177.85,177.86,24693.0,175.4762,175.6636,175.4269,175.4368,24693.0
2024-06-24 14:10:00,177.85,178.03,177.79,177.98,24844.0,175.4269,175.6045,175.3677,175.5551,24844.0
2024-06-24 14:15:00,178.01,178.26,177.99,178.19,22163.0,175.5847,175.8313,175.565,175.7623,22163.0
2024-06-24 14:20:00,178.19,178.22,178.13,178.18,18412.0,175.7623,175.7919,175.7031,175.7524,18412.0
2024-06-24 14:25:00,178.21,178.31,178.2,178.24,19341.0,175.782,175.8806,175.7721,175.8116,19341.0
2024-06-24 14:30:00,178.26,178.4,178.25,178.36,15683.0,175.8313,175.9694,175.8215,175.93,15683.0
2024-06-24 14:35:00,178.36,178.51,178.36,178.46,20132.0,175.93,176.0779,175.93,176.0286,20132.0
2024-06-24 14:40:00,178.44,178.49,178.32,178.38,17008.0,176.0089,176.0582,175.8905,175.9497,17008.0
2024-06-24 14:45:00,178.38,178.55,178.38,178.49,22007.0,175.9497,176.1174,175.9497,176.0582,22007.0
2024-06-24 14:50:00,178.5,178.51,178.37,178.39,19130.0,176.0681,176.0779,175.9398,175.9596,19130.0
2024-06-24 14:55:00,178.4,178.53,178.38,178.44,25038.0,175.9694,176.0976,175.9497,176.0089,25038.0
2024-06-24 15:00:00,178.42,178.53,178.34,178.4,30587.0,175.9891,176.0976,175.9102,175.9694,30587.0
2024-06-24 15:05:00,178.41,178.43,177.97,177.97,126210.0,175.9793,175.999,175.5453,175.5453,126210.0
2024-06-24 15:10:00,177.97,178.06,177.89,178.0,36246.0,175.5453,175.634,175.4664,175.5749,36246.0
2024-06-24 15:15:00,178.02,178.06,177.96,178.03,29662.0,175.5946,175.634,175.5354,175.6045,29662.0
2024-06-24 15:20:00,178.03,178.05,177.87,177.88,37227.0,175.6045,175.6242,175.4466,175.4565,37227.0
2024-06-24 15:25:00,177.9,178.05,177.88,177.97,28473.0,175.4762,175.6242,175.4565,175.5453,28473.0
2024-06-24 15:30:00,177.97,178.05,177.93,178.01,45217.0,175.5453,175.6242,175.5058,175.5847,45217.0
2024-06-24 15:35:00,178.02,178.05,177.96,178.02,61351.0,175.5946,175.6242,175.5354,175.5946,61351.0
2024-06-24 15:40:00,178.03,178.26,178.02,178.15,53872.0,175.6045,175.8313,175.5946,175.7228,53872.0
2024-06-24 15:45:00,178.15,178.15,177.94,178.01,100940.0,175.7228,175.7228,175.5157,175.5847,100940.0
2024-06-24 15:50:00,178.02,178.29,177.96,178.08,139424.0,175.5946,175.8609,175.5354,175.6538,139424.0
2024-06-24 15:55:00,178.06,178.19,177.79,177.89,341149.0,175.634,175.7623,175.3677,175.4664,341149.0
2024-06-25 09:30:00,178.43,178.8,177.76,178.46,94048.0,175.999,176.364,175.3381,176.0286,94048.0
2024-06-25 09:35:00,178.53,178.54,177.94,177.96,49405.0,176.0976,176.1075,175.5157,175.5354,49405.0
2024-06-25 09:40:00,178.01,178.31,177.84,178.13,60906.0,175.5847,175.8806,175.417,175.7031,60906.0
2024-06-25 09:45:00,178.09,178.09,177.62,177.62,45480.0,175.6636,175.6636,175.2,175.2,45480.0
2024-06-25 09:50:00,177.61,177.67,177.4,177.56,36610.0,175.1902,175.2494,174.983,175.1409,36610.0
2024-06-25 09:55:00,177.56,177.98,177.4,177.74,51364.0,175.1409,175.5551,174.983,175.3184,51364.0
2024-06-25 10:00:00,177.81,177.81,177.54,177.55,43734.0,175.3875,175.3875,175.1211,175.131,43734.0
2024-06-25 10:05:00,177.56,177.74,177.26,177.74,37369.0,175.1409,175.3184,174.8449,175.3184,37369.0
2024-06-25 10:10:00,177.73,178.06,177.69,177.99,32985.0,175.3085,175.634,175.2691,175.565,32985.0
2024-06-25 10:15:00,177.99,178.12,177.97,178.0,32923.0,175.565,175.6932,175.5453,175.5749,32923.0
2024-06-25 10:20:00,177.99,178.09,177.84,178.07,29615.0,175.565,175.6636,175.417,175.6439,29615.0
2024-06-25 10:25:00,178.02,178.08,177.86,177.94,22301.0,175.5946,175.6538,175.4368,175.5157,22301.0
2024-06-25 10:30:00,177.94,178.02,177.91,178.01,32528.0,175.5157,175.5946,175.4861,175.5847,32528.0
2024-06-25 10:35:00,178.01,178.38,178.0,178.37,35908.0,175.5847,175.9497,175.5749,175.9398,35908.0
2024-06-25 10:40:00,178.38,178.41,178.15,178.41,37394.0,175.9497,175.9793,175.7228,175.9793,37394.0
2024-06-25 10:45:00,178.4,178.61,178.38,178.59,29653.0,175.9694,176.1766,175.9497,176.1568,29653.0
2024-06-25 10:50:00,178.64,178.74,178.47,178.74,36518.0,176.2061,176.3048,176.0385,176.3048,36518.0
2024-06-25 10:55:00,178.76,178.79,178.45,178.57,30984.0,176.3245,176.3541,176.0187,176.1371,30984.0
2024-06-25 11:00:00,178.57,178.69,178.45,178.54,52791.0,176.1371,176.2555,176.0187,176.1075,52791.0
2024-06-25 11:05:00,178.54,178.67,178.42,178.45,35252.0,176.1075,176.2357,175.9891,176.0187,35252.0
2024-06-25 11:10:00,178.42,178.52,178.26,178.27,39412.0,175.9891,176.0878,175.8313,175.8412,39412.0
2024-06-25 11:15:00,178.22,178.38,178.15,178.37,30693.0,175.7919,175.9497,175.7228,175.9398,30693.0
2024-06-25 11:20:00,178.38,178.5,178.23,178.23,45976.0,175.9497,176.0681,175.8017,175.8017,45976.0
2024-06-25 11:25:00,178.27,178.27,177.98,177.98,32022.0,175.8412,175.8412,175.5551,175.5551,32022.0
2024-06-25 11:30:00,177.99,178.12,177.84,177.98,38894.0,175.565,175.6932,175.417,175.5551,38894.0
2024-06-25 11:35:00,177.97,178.03,177.94,177.96,16380.0,175.5453,175.6045,175.5157,175.5354,16380.0
2024-06-25 11:40:00,177.96,178.09,177.89,178.06,31183.0,175.5354,175.6636,175.4664,175.634,31183.0
2024-06-25 11:45:00,178.08,178.1,177.93,178.0,31107.0,175.6538,175.6735,175.5058,175.5749,31107.0
2024-06-25 11:50:00,178.0,178.02,177.8,177.82,20039.0,175.5749,175.5946,175.3776,175.3973,20039.0
2024-06-25 11:55:00,177.85,177.91,177.7,177.7,20179.0,175.4269,175.4861,175.279,175.279,20179.0
2024-06-25 12:00:00,177.7,177.71,177.62,177.65,15920.0,175.279,175.2888,175.2,175.2296,15920.0
2024-06-25 12:05:00,177.65,177.94,177.59,177.78,29136.0,175.2296,175.5157,175.1704,175.3579,29136.0
2024-06-25 12:10:00,177.8,177.89,177.77,177.87,27013.0,175.3776,175.4664,175.348,175.4466,27013.0
2024-06-25 12:15:00,177.89,177.93,177.8,177.86,23468.0,175.4664,175.5058,175.3776,175.4368,23468.0
2024-06-25 12:20:00,177.87,177.99,177.83,177.96,11830.0,175.4466,175.565,175.4072,175.5354,11830.0
2024-06-25 12:25:00,177.96,178.08,177.93,178.04,17223.0,175.5354,175.6538,175.5058,175.6143,17223.0
2024-06-25 12:30:00,178.03,178.05,177.64,177.68,19345.0,175.6045,175.6242,175.2198,175.2592,19345.0
2024-06-25 12:35:00,177.66,177.79,177.63,177.79,10628.0,175.2395,175.3677,175.2099,175.3677,10628.0
2024-06-25 12:40:00,177.78,177.91,177.75,177.8,13375.0,175.3579,175.4861,175.3283,175.3776,13375.0
2024-06-25 12:45:00,177.83,177.93,177.83,177.92,19355.0,175.4072,175.5058,175.4072,175.496,19355.0
2024-06-25 12:50:00,177.93,178.07,177.93,178.07,16029.0,175.5058,175.6439,175.5058,175.6439,16029.0
2024-06-25 12:55:00,178.1,178.15,177.96,177.96,24634.0,175.6735,175.7228,175.5354,175.5354,24634.0
2024-06-25 13:00:00,177.96,178.0,177.95,177.97,15280.0,175.5354,175.5749,175.5255,175.5453,15280.0
2024-06-25 13:05:00,177.97,178.03,177.85,177.97,29157.0,175.5453,175.6045,175.4269,175.5453,29157.0
2024-06-25 13:10:00,177.98,178.0,177.88,177.92,11522.0,175.5551,175.5749,175.4565,175.496,11522.0
2024-06-25 13:15:00,177.88,177.99,177.88,177.9,14610.0,175.4565,175.565,175.4565,175.4762,14610.0
2024-06-25 13:20:00,177.92,178.0,177.85,178.0,14177.0,175.496,175.5749,175.4269,175.5749,14177.0
2024-06-25 13:25:00,178.0,178.0,177.93,177.99,12802.0,175.5749,175.5749,175.5058,175.565,12802.0
2024-06-25 13:30:00,177.99,178.0,177.85,177.86,15661.0,175.565,175.5749,175.4269,175.4368,15661.0
2024-06-25 13:35:00,177.88,177.94,177.86,177.94,9983.0,175.4565,175.5157,175.4368,175.5157,9983.0
2024-06-25 13:40:00,177.94,178.02,177.93,178.02,24372.0,175.5157,175.5946,175.5058,175.5946,24372.0
2024-06-25 13:45:00,178.02,178.11,177.97,178.01,19136.0,175.5946,175.6834,175.5453,175.5847,19136.0
2024-06-25 13:50:00,178.01,178.2,178.01,178.16,13084.0,175.5847,175.7721,175.5847,175.7327,13084.0
2024-06-25 13:55:00,178.17,178.27,178.13,178.13,13023.0,175.7425,175.8412,175.7031,175.7031,13023.0
2024-06-25 14:00:00,178.15,178.2,178.08,178.1,14482.0,175.7228,175.7721,175.6538,175.6735,14482.0
2024-06-25 14:05:00,178.09,178.31,178.09,178.19,23753.0,175.6636,175.8806,175.6636,175.7623,23753.0
2024-06-25 14:10:00,178.19,178.24,178.15,178.22,27220.0,175.7623,175.8116,175.7228,175.7919,27220.0
2024-06-25 14:15:00,178.21,178.27,178.18,178.23,16397.0,175.782,175.8412,175.7524,175.8017,16397.0
2024-06-25 14:20:00,178.24,178.32,178.17,178.26,18617.0,175.8116,175.8905,175.7425,175.8313,18617.0
2024-06-25 14:25:00,178.26,178.34,178.2,178.3,20376.0,175.8313,175.9102,175.7721,175.8708,20376.0
2024-06-25 14:30:00,178.31,178.41,178.29,178.37,12393.0,175.8806,175.9793,175.8609,175.9398,12393.0
2024-06-25 14:35:00,178.38,178.4,178.14,178.14,17811.0,175.9497,175.9694,175.713,175.713,17811.0
2024-06-25 14:40:00,178.15,178.28,178.09,178.09,17412.0,175.7228,175.851,175.6636,175.6636,17412.0
2024-06-25 14:45:00,178.04,178.09,177.9,177.98,23180.0,175.6143,175.6636,175.4762,175.5551,23180.0
2024-06-25 14:50:00,177.98,177.99,177.87,177.91,22212.0,175.5551,175.565,175.4466,175.4861,22212.0
2024-06-25 14:55:00,177.91,177.95,177.85,177.93,21625.0,175.4861,175.5255,175.4269,175.5058,21625.0
2024-06-25 15:00:00,177.94,178.0,177.86,177.86,24330.0,175.5157,175.5749,175.4368,175.4368,24330.0
2024-06-25 15:05:00,177.87,177.87,177.75,177.77,27382.0,175.4466,175.4466,175.3283,175.348,27382.0
2024-06-25 15:10:00,177.77,178.09,177.72,178.09,18937.0,175.348,175.6636,175.2987,175.6636,18937.0
2024-06-25 15:15:00,178.09,178.2,178.06,178.08,23830.0,175.6636,175.7721,175.634,175.6538,23830.0
2024-06-25 15:20:00,178.09,178.16,177.98,178.12,25361.0,175.6636,175.7327,175.5551,175.6932,25361.0
2024-06-25 15:25:00,178.1,178.19,178.06,178.11,26918.0,175.6735,175.7623,175.634,175.6834,26918.0
2024-06-25 15:30:00,178.1,178.16,177.95,177.96,40987.0,175.6735,175.7327,175.5255,175.5354,40987.0
2024-06-25 15:35:00,177.95,178.07,177.9,178.04,35075.0,175.5255,175.6439,175.4762,175.6143,35075.0
2024-06-25 15:40:00,178.05,178.06,177.84,177.88,62082.0,175.6242,175.634,175.417,175.4565,62082.0
2024-06-25 15:45:00,177.87,177.92,177.77,177.78,64826.0,175.4466,175.496,175.348,175.3579,64826.0
2024-06-25 15:50:00,177.8,178.09,177.75,178.06,137444.0,175.3776,175.6636,175.3283,175.634,137444.0
2024-06-25 15:55:00,178.05,178.05,177.6,177.64,313647.0,175.6242,175.6242,175.1803,175.2198,313647.0
2024-06-26 09:30:00,176.89,177.14,176.02,176.88,93600.0,174.48,174.7266,173.6218,174.4701,93600.0
2024-06-26 09:35:00,177.05,177.45,176.8,177.43,29039.0,174.6378,175.0324,174.3912,175.0126,29039.0
2024-06-26 09:40:00,177.38,177.52,176.78,177.29,34850.0,174.9633,175.1014,174.3715,174.8745,34850.0
2024-06-26 09:45:00,177.19,177.31,176.39,177.04,34638.0,174.7759,174.8943,173.9868,174.6279,34638.0
2024-06-26 09:50:00,177.05,177.49,177.03,177.22,28883.0,174.6378,175.0718,174.6181,174.8055,28883.0
2024-06-26 09:55:00,177.24,177.27,176.91,177.14,34196.0,174.8252,174.8548,174.4997,174.7266,34196.0
2024-06-26 10:00:00,177.1,177.29,176.94,177.15,35248.0,174.6871,174.8745,174.5293,174.7364,35248.0
2024-06-26 10:05:00,177.15,177.23,176.97,177.13,28287.0,174.7364,174.8154,174.5589,174.7167,28287.0
2024-06-26 10:10:00,177.13,177.2,176.91,177.09,32176.0,174.7167,174.7858,174.4997,174.6773,32176.0
2024-06-26 10:15:00,177.1,177.11,176.39,176.39,30544.0,174.6871,174.697,173.9868,173.9868,30544.0
2024-06-26 10:20:00,176.45,176.63,176.38,176.54,24052.0,174.046,174.2235,173.9769,174.1348,24052.0
2024-06-26 10:25:00,176.56,176.58,176.19,176.22,28079.0,174.1545,174.1742,173.7895,173.8191,28079.0
2024-06-26 10:30:00,176.28,176.28,176.14,176.24,22328.0,173.8783,173.8783,173.7402,173.8388,22328.0
2024-06-26 10:35:00,176.25,176.25,175.86,176.1,38347.0,173.8487,173.8487,173.464,173.7008,38347.0
2024-06-26 10:40:00,176.1,176.11,175.8,175.86,33467.0,173.7008,173.7106,173.4048,173.464,33467.0
2024-06-26 10:45:00,175.84,175.94,175.17,175.26,105784.0,173.4443,173.5429,172.7834,172.8722,105784.0
2024-06-26 10:50:00,175.27,175.28,174.83,175.27,96929.0,172.8821,172.8919,172.4481,172.8821,96929.0
2024-06-26 10:55:00,175.28,175.4,174.89,175.05,71978.0,172.8919,173.0103,172.5072,172.6651,71978.0
2024-06-26 11:00:00,175.06,175.36,174.99,175.09,41398.0,172.6749,172.9708,172.6059,172.7045,41398.0
2024-06-26 11:05:00,175.08,175.15,174.75,174.75,31750.0,172.6946,172.7637,172.3691,172.3691,31750.0
2024-06-26 11:10:00,174.75,175.09,174.75,175.07,26470.0,172.3691,172.7045,172.3691,172.6848,26470.0
2024-06-26 11:15:00,175.06,175.43,175.04,175.39,27156.0,172.6749,173.0399,172.6552,173.0004,27156.0
2024-06-26 11:20:00,175.38,175.83,175.3,175.6,53172.0,172.9906,173.4344,172.9116,173.2076,53172.0
2024-06-26 11:25:00,175.56,175.7,175.41,175.47,20753.0,173.1681,173.3062,173.0202,173.0793,20753.0
2024-06-26 11:30:00,175.46,175.67,175.45,175.61,16167.0,173.0695,173.2766,173.0596,173.2174,16167.0
2024-06-26 11:35:00,175.63,175.83,175.57,175.81,18863.0,173.2372,173.4344,173.178,173.4147,18863.0
2024-06-26 11:40:00,175.81,175.82,175.49,175.51,27871.0,173.4147,173.4246,173.0991,173.1188,27871.0
2024-06-26 11:45:00,175.53,175.62,175.41,175.6,30103.0,173.1385,173.2273,173.0202,173.2076,30103.0
2024-06-26 11:50:00,175.62,175.9,175.51,175.59,36627.0,173.2273,173.5035,173.1188,173.1977,36627.0
2024-06-26 11:55:00,175.54,175.75,175.53,175.61,25581.0,173.1484,173.3555,173.1385,173.2174,25581.0
2024-06-26 12:00:00,175.6,175.66,175.48,175.55,16278.0,173.2076,173.2667,173.0892,173.1582,16278.0
2024-06-26 12:05:00,175.57,176.1,175.57,176.06,21513.0,173.178,173.7008,173.178,173.6613,21513.0
2024-06-26 12:10:00,176.09,176.15,175.99,176.13,15947.0,173.6909,173.7501,173.5922,173.7303,15947.0
2024-06-26 12:15:00,176.15,176.19,176.06,176.09,21177.0,173.7501,173.7895,173.6613,173.6909,21177.0
2024-06-26 12:20:00,176.02,176.1,175.95,176.03,17471.0,173.6218,173.7008,173.5528,173.6317,17471.0
2024-06-26 12:25:00,175.97,176.06,175.88,175.99,21404.0,173.5725,173.6613,173.4837,173.5922,21404.0
2024-06-26 12:30:00,176.02,176.03,175.81,175.93,20215.0,173.6218,173.6317,173.4147,173.5331,20215.0
2024-06-26 12:35:00,175.9,175.93,175.66,175.74,12956.0,173.5035,173.5331,173.2667,173.3457,12956.0
2024-06-26 12:40:00,175.72,175.74,175.61,175.68,15885.0,173.3259,173.3457,173.2174,173.2865,15885.0
2024-06-26 12:45:00,175.72,175.84,175.6,175.6,12458.0,173.3259,173.4443,173.2076,173.2076,12458.0
2024-06-26 12:50:00,175.55,175.64,175.39,175.41,16938.0,173.1582,173.247,173.0004,173.0202,16938.0
2024-06-26 12:55:00,175.38,175.62,175.38,175.48,26547.0,172.9906,173.2273,172.9906,173.0892,26547.0
2024-06-26 13:00:00,175.53,175.53,175.29,175.51,20702.0,173.1385,173.1385,172.9018,173.1188,20702.0
2024-06-26 13:05:00,175.51,175.51,175.18,175.18,18972.0,173.1188,173.1188,172.7933,172.7933,18972.0
2024-06-26 13:10:00,175.18,175.22,175.02,175.18,25350.0,172.7933,172.8327,172.6355,172.7933,25350.0
2024-06-26 13:15:00,175.15,175.18,174.56,174.57,60683.0,172.7637,172.7933,172.1817,172.1916,60683.0
2024-06-26 13:20:00,174.58,174.58,174.24,174.43,35598.0,172.2015,172.2015,171.8661,172.0535,35598.0
2024-06-26 13:25:00,174.41,174.41,174.16,174.25,29491.0,172.0338,172.0338,171.7872,171.876,29491.0
2024-06-26 13:30:00,174.25,174.35,174.21,174.24,25765.0,171.876,171.9746,171.8365,171.8661,25765.0
2024-06-26 13:35:00,174.2,174.28,173.93,173.93,31861.0,171.8266,171.9055,171.5603,171.5603,31861.0
2024-06-26 13:40:00,173.95,174.05,173.77,173.86,49877.0,171.58,171.6787,171.4025,171.4913,49877.0
2024-06-26 13:45:00,173.86,174.08,173.8,173.8,42128.0,171.4913,171.7083,171.4321,171.4321,42128.0
2024-06-26 13:50:00,173.8,174.0,173.77,173.92,26991.0,171.4321,171.6294,171.4025,171.5505,26991.0
2024-06-26 13:55:00,173.92,174.21,173.9,174.09,28316.0,171.5505,171.8365,171.5307,171.7181,28316.0
2024-06-26 14:00:00,174.06,174.4,174.0,174.33,19447.0,171.6885,172.0239,171.6294,171.9549,19447.0
2024-06-26 14:05:00,174.3,174.47,174.24,174.28,22069.0,171.9253,172.093,171.8661,171.9055,22069.0
2024-06-26 14:10:00,174.3,174.67,174.19,174.61,24094.0,171.9253,172.2902,171.8168,172.2311,24094.0
2024-06-26 14:15:00,174.62,174.85,174.62,174.81,39082.0,172.2409,172.4678,172.2409,172.4283,39082.0
2024-06-26 14:20:00,174.82,174.95,174.73,174.95,33083.0,172.4382,172.5664,172.3494,172.5664,33083.0
2024-06-26 14:25:00,174.95,175.08,174.92,175.08,18257.0,172.5664,172.6946,172.5368,172.6946,18257.0
2024-06-26 14:30:00,175.11,175.27,175.07,175.25,19180.0,172.7242,172.8821,172.6848,172.8623,19180.0
2024-06-26 14:35:00,175.25,175.27,175.09,175.24,17408.0,172.8623,172.8821,172.7045,172.8525,17408.0
2024-06-26 14:40:00,175.27,175.45,175.26,175.41,15931.0,172.8821,173.0596,172.8722,173.0202,15931.0
2024-06-26 14:45:00,175.41,175.5,175.31,175.43,25211.0,173.0202,173.1089,172.9215,173.0399,25211.0
2024-06-26 14:50:00,175.43,175.44,175.13,175.17,28568.0,173.0399,173.0497,172.744,172.7834,28568.0
2024-06-26 14:55:00,175.2,175.36,175.19,175.31,19013.0,172.813,172.9708,172.8031,172.9215,19013.0
2024-06-26 15:00:00,175.27,175.36,175.17,175.3,31080.0,172.8821,172.9708,172.7834,172.9116,31080.0
2024-06-26 15:05:00,175.3,175.35,175.19,175.3,28741.0,172.9116,172.961,172.8031,172.9116,28741.0
2024-06-26 15:10:00,175.3,175.5,175.28,175.47,27237.0,172.9116,173.1089,172.8919,173.0793,27237.0
2024-06-26 15:15:00,175.49,175.56,175.47,175.55,33302.0,173.0991,173.1681,173.0793,173.1582,33302.0
2024-06-26 15:20:00,175.54,175.8,175.48,175.74,39683.0,173.1484,173.4048,173.0892,173.3457,39683.0
2024-06-26 15:25:00,175.74,175.88,175.69,175.86,38877.0,173.3457,173.4837,173.2963,173.464,38877.0
2024-06-26 15:30:00,175.86,176.25,175.83,176.21,44530.0,173.464,173.8487,173.4344,173.8093,44530.0
2024-06-26 15:35:00,176.21,176.22,176.09,176.17,68641.0,173.8093,173.8191,173.6909,173.7698,68641.0
2024-06-26 15:40:00,176.18,176.26,176.05,176.09,68983.0,173.7797,173.8586,173.6514,173.6909,68983.0
2024-06-26 15:45:00,176.09,176.15,175.9,175.96,51449.0,173.6909,173.7501,173.5035,173.5627,51449.0
2024-06-26 15:50:00,175.93,175.95,175.7,175.84,107007.0,173.5331,173.5528,173.3062,173.4443,107007.0
2024-06-26 15:55:00,176.01,176.51,175.9,176.3,349381.0,173.612,174.1052,173.5035,173.898,349381.0
2024-06-27 09:30:00,176.19,176.39,175.71,176.2,65940.0,173.7895,173.9868,173.3161,173.7994,65940.0
2024-06-27 09:35:00,176.25,176.94,176.16,176.68,28064.0,173.8487,174.5293,173.7599,174.2728,28064.0
2024-06-27 09:40:00,176.75,176.93,176.25,176.3,21454.0,174.3419,174.5194,173.8487,173.898,21454.0
2024-06-27 09:45:00,176.3,176.45,175.92,175.92,26547.0,173.898,174.046,173.5232,173.5232,26547.0
2024-06-27 09:50:00,175.92,176.07,175.84,175.99,18060.0,173.5232,173.6712,173.4443,173.5922,18060.0
2024-06-27 09:55:00,176.0,176.19,175.97,176.11,16748.0,173.6021,173.7895,173.5725,173.7106,16748.0
2024-06-27 10:00:00,176.07,176.11,175.82,176.05,12388.0,173.6712,173.7106,173.4246,173.6514,12388.0
2024-06-27 10:05:00,176.04,176.27,175.98,176.27,10952.0,173.6416,173.8684,173.5824,173.8684,10952.0
2024-06-27 10:10:00,176.2,176.46,176.19,176.46,11446.0,173.7994,174.0558,173.7895,174.0558,11446.0
2024-06-27 10:15:00,176.49,176.52,176.13,176.22,23798.0,174.0854,174.115,173.7303,173.8191,23798.0
2024-06-27 10:20:00,176.23,176.35,176.17,176.18,30684.0,173.829,173.9473,173.7698,173.7797,30684.0
2024-06-27 10:25:00,176.19,176.5,176.18,176.5,10311.0,173.7895,174.0953,173.7797,174.0953,10311.0
2024-06-27 10:30:00,176.48,176.52,176.37,176.37,4918.0,174.0756,174.115,173.9671,173.9671,4918.0
2024-06-27 10:35:00,176.38,176.47,176.25,176.45,9021.0,173.9769,174.0657,173.8487,174.046,9021.0
2024-06-27 10:40:00,176.43,176.43,176.28,176.29,9536.0,174.0263,174.0263,173.8783,173.8882,9536.0
2024-06-27 10:45:00,176.29,176.4,176.21,176.3,9218.0,173.8882,173.9967,173.8093,173.898,9218.0
2024-06-27 10:50:00,176.3,176.33,176.2,176.26,12369.0,173.898,173.9276,173.7994,173.8586,12369.0
2024-06-27 10:55:00,176.3,176.42,176.27,176.36,7058.0,173.898,174.0164,173.8684,173.9572,7058.0
2024-06-27 11:00:00,176.36,176.43,176.34,176.41,9944.0,173.9572,174.0263,173.9375,174.0065,9944.0
2024-06-27 11:05:00,176.41,176.63,176.39,176.61,19158.0,174.0065,174.2235,173.9868,174.2038,19158.0
2024-06-27 11:10:00,176.62,176.65,176.5,176.5,12626.0,174.2137,174.2433,174.0953,174.0953,12626.0
2024-06-27 11:15:00,176.5,176.51,176.4,176.44,10866.0,174.0953,174.1052,173.9967,174.0361,10866.0
2024-06-27 11:20:00,176.44,176.44,176.37,176.37,7178.0,174.0361,174.0361,173.9671,173.9671,7178.0
2024-06-27 11:25:00,176.37,176.37,176.11,176.26,20457.0,173.9671,173.9671,173.7106,173.8586,20457.0
2024-06-27 11:30:00,176.24,176.27,176.12,176.13,13413.0,173.8388,173.8684,173.7205,173.7303,13413.0
2024-06-27 11:35:00,176.16,176.36,176.16,176.34,10952.0,173.7599,173.9572,173.7599,173.9375,10952.0
2024-06-27 11:40:00,176.31,176.47,176.31,176.46,7859.0,173.9079,174.0657,173.9079,174.0558,7859.0
2024-06-27 11:45:00,176.5,176.57,176.48,176.57,11934.0,174.0953,174.1643,174.0756,174.1643,11934.0
2024-06-27 11:50:00,176.59,176.64,176.48,176.56,15846.0,174.1841,174.2334,174.0756,174.1545,15846.0
2024-06-27 11:55:00,176.56,176.6,176.52,176.58,11077.0,174.1545,174.1939,174.115,174.1742,11077.0
2024-06-27 12:00:00,176.56,176.56,176.47,176.49,4519.0,174.1545,174.1545,174.0657,174.0854,4519.0
2024-06-27 12:05:00,176.48,176.49,176.4,176.41,9665.0,174.0756,174.0854,173.9967,174.0065,9665.0
2024-06-27 12:10:00,176.41,176.46,176.38,176.44,8225.0,174.0065,174.0558,173.9769,174.0361,8225.0
2024-06-27 12:15:00,176.45,176.71,176.45,176.71,10288.0,174.046,174.3024,174.046,174.3024,10288.0
2024-06-27 12:20:00,176.76,176.82,176.72,176.79,14145.0,174.3518,174.4109,174.3123,174.3813,14145.0
2024-06-27 12:25:00,176.78,176.83,176.75,176.77,9680.0,174.3715,174.4208,174.3419,174.3616,9680.0
2024-06-27 12:30:00,176.77,176.83,176.72,176.75,13361.0,174.3616,174.4208,174.3123,174.3419,13361.0
2024-06-27 12:35:00,176.74,176.77,176.66,176.66,5742.0,174.332,174.3616,174.2531,174.2531,5742.0
2024-06-27 12:40:00,176.65,176.67,176.57,176.62,7819.0,174.2433,174.263,174.1643,174.2137,7819.0
2024-06-27 12:45:00,176.62,176.72,176.62,176.68,9731.0,174.2137,174.3123,174.2137,174.2728,9731.0
2024-06-27 12:50:00,176.69,176.87,176.69,176.81,5599.0,174.2827,174.4603,174.2827,174.4011,5599.0
2024-06-27 12:55:00,176.83,176.9,176.8,176.83,8253.0,174.4208,174.4899,174.3912,174.4208,8253.0
2024-06-27 13:00:00,176.83,176.91,176.83,176.88,10376.0,174.4208,174.4997,174.4208,174.4701,10376.0
2024-06-27 13:05:00,176.88,176.96,176.86,176.94,13064.0,174.4701,174.549,174.4504,174.5293,13064.0
2024-06-27 13:10:00,176.94,176.99,176.88,176.93,12894.0,174.5293,174.5786,174.4701,174.5194,12894.0
2024-06-27 13:15:00,176.9,176.97,176.9,176.97,8130.0,174.4899,174.5589,174.4899,174.5589,8130.0
2024-06-27 13:20:00,176.97,177.09,176.97,177.05,15229.0,174.5589,174.6773,174.5589,174.6378,15229.0
2024-06-27 13:25:00,177.05,177.19,177.04,177.16,14499.0,174.6378,174.7759,174.6279,174.7463,14499.0
2024-06-27 13:30:00,177.17,177.17,177.09,177.13,7588.0,174.7562,174.7562,174.6773,174.7167,7588.0
2024-06-27 13:35:00,177.12,177.17,177.1,177.16,4559.0,174.7069,174.7562,174.6871,174.7463,4559.0
2024-06-27 13:40:00,177.16,177.16,177.06,177.13,14353.0,174.7463,174.7463,174.6477,174.7167,14353.0
2024-06-27 13:45:00,177.11,177.19,177.06,177.06,10663.0,174.697,174.7759,174.6477,174.6477,10663.0
2024-06-27 13:50:00,177.07,177.07,176.87,176.87,8809.0,174.6575,174.6575,174.4603,174.4603,8809.0
2024-06-27 13:55:00,176.87,176.89,176.72,176.87,11207.0,174.4603,174.48,174.3123,174.4603,11207.0
2024-06-27 14:00:00,176.84,176.85,176.4,176.51,21023.0,174.4307,174.4405,173.9967,174.1052,21023.0
2024-06-27 14:05:00,176.48,176.65,176.43,176.57,8424.0,174.0756,174.2433,174.0263,174.1643,8424.0
2024-06-27 14:10:00,176.57,176.67,176.53,176.6,10893.0,174.1643,174.263,174.1249,174.1939,10893.0
2024-06-27 14:15:00,176.59,176.61,176.41,176.51,11010.0,174.1841,174.2038,174.0065,174.1052,11010.0
2024-06-27 14:20:00,176.51,176.55,176.47,176.49,5556.0,174.1052,174.1446,174.0657,174.0854,5556.0
2024-06-27 14:25:00,176.48,176.49,176.41,176.42,5294.0,174.0756,174.0854,174.0065,174.0164,5294.0
2024-06-27 14:30:00,176.42,176.45,176.34,176.43,12048.0,174.0164,174.046,173.9375,174.0263,12048.0
2024-06-27 14:35:00,176.42,176.42,176.35,176.38,6046.0,174.0164,174.0164,173.9473,173.9769,6046.0
2024-06-27 14:40:00,176.38,176.4,176.33,176.37,7279.0,173.9769,173.9967,173.9276,173.9671,7279.0
2024-06-27 14:45:00,176.35,176.45,176.3,176.37,12415.0,173.9473,174.046,173.898,173.9671,12415.0
2024-06-27 14:50:00,176.37,176.48,176.35,176.41,5376.0,173.9671,174.0756,173.9473,174.0065,5376.0
2024-06-27 14:55:00,176.39,176.48,176.39,176.46,8619.0,173.9868,174.0756,173.9868,174.0558,8619.0
2024-06-27 15:00:00,176.46,176.72,176.46,176.68,12150.0,174.0558,174.3123,174.0558,174.2728,12150.0
2024-06-27 15:05:00,176.69,176.8,176.65,176.78,8579.0,174.2827,174.3912,174.2433,174.3715,8579.0
2024-06-27 15:10:00,176.79,176.83,176.72,176.76,11454.0,174.3813,174.4208,174.3123,174.3518,11454.0
2024-06-27 15:15:00,176.77,176.84,176.72,176.81,11125.0,174.3616,174.4307,174.3123,174.4011,11125.0
2024-06-27 15:20:00,176.82,176.93,176.77,176.81,12290.0,174.4109,174.5194,174.3616,174.4011,12290.0
2024-06-27 15:25:00,176.82,176.92,176.8,176.85,16513.0,174.4109,174.5096,174.3912,174.4405,16513.0
2024-06-27 15:30:00,176.84,176.97,176.81,176.92,17523.0,174.4307,174.5589,174.4011,174.5096,17523.0
2024-06-27 15:35:00,176.93,177.06,176.89,177.04,22905.0,174.5194,174.6477,174.48,174.6279,22905.0
2024-06-27 15:40:00,177.04,177.23,177.0,177.14,40044.0,174.6279,174.8154,174.5885,174.7266,40044.0
2024-06-27 15:45:00,177.14,177.34,177.14,177.3,37693.0,174.7266,174.9239,174.7266,174.8844,37693.0
2024-06-27 15:50:00,177.3,177.61,177.26,177.39,101498.0,174.8844,175.1902,174.8449,174.9732,101498.0
2024-06-27 15:55:00,177.38,177.53,177.24,177.45,147815.0,174.9633,175.1113,174.8252,175.0324,147815.0
2024-06-28 09:30:00,177.68,178.63,177.43,178.53,43341.0,175.2592,176.1963,175.0126,176.0976,43341.0
2024-06-28 09:35:00,178.56,178.65,178.0,178.02,39276.0,176.1272,176.216,175.5749,175.5946,39276.0
2024-06-28 09:40:00,178.1,178.28,177.74,177.79,9003.0,175.6735,175.851,175.3184,175.3677,9003.0
2024-06-28 09:45:00,177.85,177.9,177.64,177.77,10463.0,175.4269,175.4762,175.2198,175.348,10463.0
2024-06-28 09:50:00,177.81,178.01,177.76,178.01,8799.0,175.3875,175.5847,175.3381,175.5847,8799.0
2024-06-28 09:55:00,177.98,178.1,177.65,177.88,41308.0,175.5551,175.6735,175.2296,175.4565,41308.0
2024-06-28 10:00:00,177.87,178.18,177.86,178.18,9582.0,175.4466,175.7524,175.4368,175.7524,9582.0
2024-06-28 10:05:00,178.21,178.33,178.09,178.09,10485.0,175.782,175.9004,175.6636,175.6636,10485.0
2024-06-28 10:10:00,178.13,178.23,178.08,178.13,12305.0,175.7031,175.8017,175.6538,175.7031,12305.0
2024-06-28 10:15:00,178.14,178.32,178.11,178.19,14903.0,175.713,175.8905,175.6834,175.7623,14903.0
2024-06-28 10:20:00,178.2,178.56,178.19,178.49,11354.0,175.7721,176.1272,175.7623,176.0582,11354.0
2024-06-28 10:25:00,178.5,178.64,178.41,178.63,10600.0,176.0681,176.2061,175.9793,176.1963,10600.0
2024-06-28 10:30:00,178.58,178.73,178.54,178.67,11064.0,176.147,176.2949,176.1075,176.2357,11064.0
2024-06-28 10:35:00,178.66,178.81,178.63,178.81,31826.0,176.2259,176.3738,176.1963,176.3738,31826.0
2024-06-28 10:40:00,178.81,178.87,178.66,178.7,26301.0,176.3738,176.433,176.2259,176.2653,26301.0
2024-06-28 10:45:00,178.71,178.83,178.69,178.75,10320.0,176.2752,176.3936,176.2555,176.3146,10320.0
2024-06-28 10:50:00,178.73,178.75,178.48,178.49,4370.0,176.2949,176.3146,176.0483,176.0582,4370.0
2024-06-28 10:55:00,178.47,178.58,178.26,178.4,11333.0,176.0385,176.147,175.8313,175.9694,11333.0
2024-06-28 11:00:00,178.4,178.47,178.21,178.37,7370.0,175.9694,176.0385,175.782,175.9398,7370.0
2024-06-28 11:05:00,178.33,178.45,178.24,178.28,6339.0,175.9004,176.0187,175.8116,175.851,6339.0
2024-06-28 11:10:00,178.33,178.5,178.29,178.4,7582.0,175.9004,176.0681,175.8609,175.9694,7582.0
2024-06-28 11:15:00,178.41,178.5,178.18,178.22,7666.0,175.9793,176.0681,175.7524,175.7919,7666.0
2024-06-28 11:20:00,178.21,178.26,178.08,178.09,9772.0,175.782,175.8313,175.6538,175.6636,9772.0
2024-06-28 11:25:00,178.08,178.2,177.94,178.17,20269.0,175.6538,175.7721,175.5157,175.7425,20269.0
2024-06-28 11:30:00,178.17,178.21,178.01,178.17,22320.0,175.7425,175.782,175.5847,175.7425,22320.0
2024-06-28 11:35:00,178.21,178.23,178.08,178.21,8535.0,175.782,175.8017,175.6538,175.782,8535.0
2024-06-28 11:40:00,178.21,178.22,177.82,177.83,10075.0,175.782,175.7919,175.3973,175.4072,10075.0
2024-06-28 11:45:00,177.84,178.01,177.79,178.0,13130.0,175.417,175.5847,175.3677,175.5749,13130.0
2024-06-28 11:50:00,178.04,178.12,178.01,178.09,7725.0,175.6143,175.6932,175.5847,175.6636,7725.0
2024-06-28 11:55:00,178.07,178.26,178.06,178.13,4091.0,175.6439,175.8313,175.634,175.7031,4091.0
2024-06-28 12:00:00,178.15,178.21,178.1,178.18,3764.0,175.7228,175.782,175.6735,175.7524,3764.0
2024-06-28 12:05:00,178.18,178.25,178.12,178.12,6251.0,175.7524,175.8215,175.6932,175.6932,6251.0
2024-06-28 12:10:00,178.13,178.19,178.0,178.02,12432.0,175.7031,175.7623,175.5749,175.5946,12432.0
2024-06-28 12:15:00,178.03,178.15,177.96,178.11,20117.0,175.6045,175.7228,175.5354,175.6834,20117.0
2024-06-28 12:20:00,178.14,178.29,178.07,178.21,8169.0,175.713,175.8609,175.6439,175.782,8169.0
2024-06-28 12:25:00,178.25,178.35,178.23,178.34,3622.0,175.8215,175.9201,175.8017,175.9102,3622.0
2024-06-28 12:30:00,178.36,178.6,178.33,178.54,11070.0,175.93,176.1667,175.9004,176.1075,11070.0
2024-06-28 12:35:00,178.52,178.62,178.51,178.58,6079.0,176.0878,176.1864,176.0779,176.147,6079.0
2024-06-28 12:40:00,178.59,178.6,178.44,178.53,8256.0,176.1568,176.1667,176.0089,176.0976,8256.0
2024-06-28 12:45:00,178.57,178.57,178.43,178.47,4423.0,176.1371,176.1371,175.999,176.0385,4423.0
2024-06-28 12:50:00,178.45,178.57,178.43,178.51,8108.0,176.0187,176.1371,175.999,176.0779,8108.0
2024-06-28 12:55:00,178.52,178.57,178.48,178.53,9154.0,176.0878,176.1371,176.0483,176.0976,9154.0
2024-06-28 13:00:00,178.54,178.76,178.52,178.74,17054.0,176.1075,176.3245,176.0878,176.3048,17054.0
2024-06-28 13:05:00,178.74,178.74,178.54,178.68,13381.0,176.3048,176.3048,176.1075,176.2456,13381.0
2024-06-28 13:10:00,178.63,178.65,178.5,178.53,7565.0,176.1963,176.216,176.0681,176.0976,7565.0
2024-06-28 13:15:00,178.48,178.53,178.3,178.41,14494.0,176.0483,176.0976,175.8708,175.9793,14494.0
2024-06-28 13:20:00,178.39,178.43,178.14,178.24,17987.0,175.9596,175.999,175.713,175.8116,17987.0
2024-06-28 13:25:00,178.17,178.22,178.05,178.09,5461.0,175.7425,175.7919,175.6242,175.6636,5461.0
2024-06-28 13:30:00,178.09,178.12,177.87,177.9,10702.0,175.6636,175.6932,175.4466,175.4762,10702.0
2024-06-28 13:35:00,177.86,177.9,177.75,177.87,29824.0,175.4368,175.4762,175.3283,175.4466,29824.0
2024-06-28 13:40:00,177.82,177.87,177.65,177.7,19783.0,175.3973,175.4466,175.2296,175.279,19783.0
2024-06-28 13:45:00,177.73,177.75,177.62,177.62,6508.0,175.3085,175.3283,175.2,175.2,6508.0
2024-06-28 13:50:00,177.64,177.66,177.47,177.47,6521.0,175.2198,175.2395,175.0521,175.0521,6521.0
2024-06-28 13:55:00,177.46,177.46,177.38,177.38,11349.0,175.0422,175.0422,174.9633,174.9633,11349.0
2024-06-28 14:00:00,177.34,177.37,177.18,177.36,31815.0,174.9239,174.9534,174.766,174.9436,31815.0
2024-06-28 14:05:00,177.33,177.46,177.26,177.34,77937.0,174.914,175.0422,174.8449,174.9239,77937.0
2024-06-28 14:10:00,177.3,177.33,176.97,177.12,22532.0,174.8844,174.914,174.5589,174.7069,22532.0
2024-06-28 14:15:00,177.09,177.21,176.98,177.0,40000.0,174.6773,174.7956,174.5688,174.5885,40000.0
2024-06-28 14:20:00,176.98,177.02,176.88,176.95,5961.0,174.5688,174.6082,174.4701,174.5392,5961.0
2024-06-28 14:25:00,176.96,177.05,176.92,176.93,7952.0,174.549,174.6378,174.5096,174.5194,7952.0
2024-06-28 14:30:00,176.91,176.96,176.7,176.78,19322.0,174.4997,174.549,174.2926,174.3715,19322.0
2024-06-28 14:35:00,176.8,176.81,176.6,176.64,19851.0,174.3912,174.4011,174.1939,174.2334,19851.0
2024-06-28 14:40:00,176.65,176.69,176.51,176.58,25489.0,174.2433,174.2827,174.1052,174.1742,25489.0
2024-06-28 14:45:00,176.6,176.78,176.53,176.56,9792.0,174.1939,174.3715,174.1249,174.1545,9792.0
2024-06-28 14:50:00,176.56,176.66,176.51,176.65,16849.0,174.1545,174.2531,174.1052,174.2433,16849.0
2024-06-28 14:55:00,176.67,176.78,176.64,176.68,10820.0,174.263,174.3715,174.2334,174.2728,10820.0
2024-06-28 15:00:00,176.66,176.67,176.47,176.57,16735.0,174.2531,174.263,174.0657,174.1643,16735.0
2024-06-28 15:05:00,176.55,176.63,176.36,176.47,19251.0,174.1446,174.2235,173.9572,174.0657,19251.0
2024-06-28 15:10:00,176.46,176.47,176.24,176.3,21191.0,174.0558,174.0657,173.8388,173.898,21191.0
2024-06-28 15:15:00,176.31,176.36,176.2,176.28,31270.0,173.9079,173.9572,173.7994,173.8783,31270.0
2024-06-28 15:20:00,176.27,176.39,176.26,176.31,20167.0,173.8684,173.9868,173.8586,173.9079,20167.0
2024-06-28 15:25:00,176.3,176.53,176.26,176.36,34405.0,173.898,174.1249,173.8586,173.9572,34405.0
2024-06-28 15:30:00,176.36,176.55,176.2,176.31,37064.0,173.9572,174.1446,173.7994,173.9079,37064.0
2024-06-28 15:35:00,176.33,176.44,176.26,176.36,24626.0,173.9276,174.0361,173.8586,173.9572,24626.0
2024-06-28 15:40:00,176.37,176.51,176.32,176.35,40112.0,173.9671,174.1052,173.9178,173.9473,40112.0
2024-06-28 15:45:00,176.35,176.45,176.33,176.42,50677.0,173.9473,174.046,173.9276,174.0164,50677.0
2024-06-28 15:50:00,176.44,176.66,176.3,176.46,124226.0,174.0361,174.2531,173.898,174.0558,124226.0
2024-06-28 15:55:00,176.46,176.56,176.11,176.16,345727.0,174.0558,174.1545,173.7106,173.7599,345727.0
2024-07-01 09:30:00,177.59,177.64,176.73,177.48,71150.0,175.1704,175.2198,174.3222,175.0619,71150.0
2024-07-01 09:35:00,177.45,177.6,177.19,177.59,11676.0,175.0324,175.1803,174.7759,175.1704,11676.0
2024-07-01 09:40:00,177.67,177.95,177.45,177.71,35811.0,175.2494,175.5255,175.0324,175.2888,35811.0
2024-07-01 09:45:00,177.87,178.31,177.77,178.31,25104.0,175.4466,175.8806,175.348,175.8806,25104.0
2024-07-01 09:50:00,178.2,178.61,178.07,178.26,47984.0,175.7721,176.1766,175.6439,175.8313,47984.0
2024-07-01 09:55:00,178.23,178.3,178.14,178.18,6828.0,175.8017,175.8708,175.713,175.7524,6828.0
2024-07-01 10:00:00,178.22,178.43,177.91,178.06,43431.0,175.7919,175.999,175.4861,175.634,43431.0
2024-07-01 10:05:00,178.01,178.15,177.89,178.07,34379.0,175.5847,175.7228,175.4664,175.6439,34379.0
2024-07-01 10:10:00,178.06,178.06,177.57,177.57,36308.0,175.634,175.634,175.1507,175.1507,36308.0
2024-07-01 10:15:00,177.52,177.73,177.42,177.66,22408.0,175.1014,175.3085,175.0028,175.2395,22408.0
2024-07-01 10:20:00,177.59,177.61,177.19,177.48,15625.0,175.1704,175.1902,174.7759,175.0619,15625.0
2024-07-01 10:25:00,177.45,177.48,177.37,177.43,17509.0,175.0324,175.0619,174.9534,175.0126,17509.0
2024-07-01 10:30:00,177.43,177.45,177.29,177.37,31250.0,175.0126,175.0324,174.8745,174.9534,31250.0
2024-07-01 10:35:00,177.33,177.41,177.08,177.36,19249.0,174.914,174.9929,174.6674,174.9436,19249.0
2024-07-01 10:40:00,177.34,177.56,177.28,177.46,18225.0,174.9239,175.1409,174.8647,175.0422,18225.0
2024-07-01 10:45:00,177.46,177.66,177.45,177.55,14047.0,175.0422,175.2395,175.0324,175.131,14047.0
2024-07-01 10:50:00,177.58,177.62,177.51,177.56,8545.0,175.1606,175.2,175.0915,175.1409,8545.0
2024-07-01 10:55:00,177.58,177.58,177.45,177.49,12121.0,175.1606,175.1606,175.0324,175.0718,12121.0
2024-07-01 11:00:00,177.49,177.54,177.16,177.25,13112.0,175.0718,175.1211,174.7463,174.8351,13112.0
2024-07-01 11:05:00,177.27,177.53,177.22,177.53,7303.0,174.8548,175.1113,174.8055,175.1113,7303.0
2024-07-01 11:10:00,177.49,177.49,177.12,177.12,7471.0,175.0718,175.0718,174.7069,174.7069,7471.0
2024-07-01 11:15:00,177.16,177.38,177.13,177.14,16017.0,174.7463,174.9633,174.7167,174.7266,16017.0
2024-07-01 11:20:00,177.14,177.28,177.12,177.23,8889.0,174.7266,174.8647,174.7069,174.8154,8889.0
2024-07-01 11:25:00,177.23,177.46,177.23,177.46,16085.0,174.8154,175.0422,174.8154,175.0422,16085.0
2024-07-01 11:30:00,177.48,177.55,177.41,177.42,7622.0,175.0619,175.131,174.9929,175.0028,7622.0
2024-07-01 11:35:00,177.41,177.5,177.34,177.4,9304.0,174.9929,175.0817,174.9239,174.983,9304.0
2024-07-01 11:40:00,177.38,177.4,177.29,177.38,9695.0,174.9633,174.983,174.8745,174.9633,9695.0
2024-07-01 11:45:00,177.39,177.39,177.23,177.25,13452.0,174.9732,174.9732,174.8154,174.8351,13452.0
2024-07-01 11:50:00,177.31,177.45,177.31,177.41,11697.0,174.8943,175.0324,174.8943,174.9929,11697.0
2024-07-01 11:55:00,177.38,177.46,177.24,177.26,7676.0,174.9633,175.0422,174.8252,174.8449,7676.0
2024-07-01 12:00:00,177.28,177.29,177.17,177.22,16463.0,174.8647,174.8745,174.7562,174.8055,16463.0
2024-07-01 12:05:00,177.21,177.39,177.21,177.38,5656.0,174.7956,174.9732,174.7956,174.9633,5656.0
2024-07-01 12:10:00,177.35,177.47,177.35,177.45,5281.0,174.9337,175.0521,174.9337,175.0324,5281.0
2024-07-01 12:15:00,177.47,177.57,177.42,177.54,17278.0,175.0521,175.1507,175.0028,175.1211,17278.0
2024-07-01 12:20:00,177.54,177.73,177.54,177.68,19042.0,175.1211,175.3085,175.1211,175.2592,19042.0
2024-07-01 12:25:00,177.68,177.68,177.59,177.59,8076.0,175.2592,175.2592,175.1704,175.1704,8076.0
2024-07-01 12:30:00,177.59,177.85,177.59,177.71,29140.0,175.1704,175.4269,175.1704,175.2888,29140.0
2024-07-01 12:35:00,177.73,177.82,177.66,177.8,5442.0,175.3085,175.3973,175.2395,175.3776,5442.0
2024-07-01 12:40:00,177.84,177.98,177.8,177.83,14022.0,175.417,175.5551,175.3776,175.4072,14022.0
2024-07-01 12:45:00,177.84,177.84,177.75,177.81,3158.0,175.417,175.417,175.3283,175.3875,3158.0
2024-07-01 12:50:00,177.81,177.85,177.76,177.83,8783.0,175.3875,175.4269,175.3381,175.4072,8783.0
2024-07-01 12:55:00,177.81,177.95,177.8,177.93,8025.0,175.3875,175.5255,175.3776,175.5058,8025.0
2024-07-01 13:00:00,177.93,177.96,177.82,177.88,5760.0,175.5058,175.5354,175.3973,175.4565,5760.0
2024-07-01 13:05:00,177.86,177.96,177.86,177.96,4191.0,175.4368,175.5354,175.4368,175.5354,4191.0
2024-07-01 13:10:00,177.94,178.03,177.94,178.03,6272.0,175.5157,175.6045,175.5157,175.6045,6272.0
2024-07-01 13:15:00,178.01,178.03,177.82,177.97,12472.0,175.5847,175.6045,175.3973,175.5453,12472.0
2024-07-01 13:20:00,177.97,178.25,177.95,178.18,15485.0,175.5453,175.8215,175.5255,175.7524,15485.0
2024-07-01 13:25:00,178.2,178.22,178.04,178.05,5362.0,175.7721,175.7919,175.6143,175.6242,5362.0
2024-07-01 13:30:00,178.03,178.09,178.0,178.06,4374.0,175.6045,175.6636,175.5749,175.634,4374.0
2024-07-01 13:35:00,178.06,178.1,177.98,178.02,6159.0,175.634,175.6735,175.5551,175.5946,6159.0
2024-07-01 13:40:00,177.99,178.02,177.94,177.97,7559.0,175.565,175.5946,175.5157,175.5453,7559.0
2024-07-01 13:45:00,178.02,178.11,178.02,178.04,4035.0,175.5946,175.6834,175.5946,175.6143,4035.0
2024-07-01 13:50:00,178.03,178.06,177.97,177.97,9157.0,175.6045,175.634,175.5453,175.5453,9157.0
2024-07-01 13:55:00,177.97,178.01,177.89,177.98,14941.0,175.5453,175.5847,175.4664,175.5551,14941.0
2024-07-01 14:00:00,177.96,178.01,177.89,177.93,20939.0,175.5354,175.5847,175.4664,175.5058,20939.0
2024-07-01 14:05:00,177.93,177.96,177.81,177.92,7918.0,175.5058,175.5354,175.3875,175.496,7918.0
2024-07-01 14:10:00,177.9,177.93,177.73,177.83,52055.0,175.4762,175.5058,175.3085,175.4072,52055.0
2024-07-01 14:15:00,177.82,177.91,177.82,177.89,5780.0,175.3973,175.4861,175.3973,175.4664,5780.0
2024-07-01 14:20:00,177.84,177.93,177.82,177.93,6606.0,175.417,175.5058,175.3973,175.5058,6606.0
2024-07-01 14:25:00,177.93,178.01,177.9,178.0,7757.0,175.5058,175.5847,175.4762,175.5749,7757.0
2024-07-01 14:30:00,178.02,178.04,177.94,177.96,8416.0,175.5946,175.6143,175.5157,175.5354,8416.0
2024-07-01 14:35:00,177.96,177.99,177.9,177.94,10062.0,175.5354,175.565,175.4762,175.5157,10062.0
2024-07-01 14:40:00,177.95,178.06,177.9,178.05,5428.0,175.5255,175.634,175.4762,175.6242,5428.0
2024-07-01 14:45:00,178.06,178.06,177.88,177.89,13190.0,175.634,175.634,175.4565,175.4664,13190.0
2024-07-01 14:50:00,177.89,178.02,177.88,177.98,13585.0,175.4664,175.5946,175.4565,175.5551,13585.0
2024-07-01 14:55:00,178.01,178.01,177.92,177.98,4971.0,175.5847,175.5847,175.496,175.5551,4971.0
2024-07-01 15:00:00,177.97,177.98,177.88,177.95,15155.0,175.5453,175.5551,175.4565,175.5255,15155.0
2024-07-01 15:05:00,177.96,178.14,177.95,178.13,29369.0,175.5354,175.713,175.5255,175.7031,29369.0
2024-07-01 15:10:00,178.11,178.51,178.11,178.45,37997.0,175.6834,176.0779,175.6834,176.0187,37997.0
2024-07-01 15:15:00,178.48,178.65,178.34,178.46,41627.0,176.0483,176.216,175.9102,176.0286,41627.0
2024-07-01 15:20:00,178.46,178.53,178.41,178.53,40811.0,176.0286,176.0976,175.9793,176.0976,40811.0
2024-07-01 15:25:00,178.52,178.73,178.44,178.63,35211.0,176.0878,176.2949,176.0089,176.1963,35211.0
2024-07-01 15:30:00,178.64,178.9,178.64,178.84,46041.0,176.2061,176.4626,176.2061,176.4034,46041.0
2024-07-01 15:35:00,178.85,178.92,178.48,178.53,48952.0,176.4133,176.4823,176.0483,176.0976,48952.0
2024-07-01 15:40:00,178.55,178.77,178.51,178.75,41819.0,176.1174,176.3344,176.0779,176.3146,41819.0
2024-07-01 15:45:00,178.78,178.95,178.78,178.86,50847.0,176.3442,176.5119,176.3442,176.4231,50847.0
2024-07-01 15:50:00,178.86,179.11,178.83,179.05,139451.0,176.4231,176.6697,176.3936,176.6106,139451.0
2024-07-01 15:55:00,179.04,179.17,178.98,179.09,259372.0,176.6007,176.7289,176.5415,176.65,259372.0
2024-07-02 09:30:00,178.12,178.22,177.7,178.03,53237.0,175.6932,175.7919,175.279,175.6045,53237.0
2024-07-02 09:35:00,178.05,178.19,177.83,178.01,17435.0,175.6242,175.7623,175.4072,175.5847,17435.0
2024-07-02 09:40:00,178.05,178.39,177.94,178.03,22781.0,175.6242,175.9596,175.5157,175.6045,22781.0
2024-07-02 09:45:00,177.93,178.62,177.93,178.62,14718.0,175.5058,176.1864,175.5058,176.1864,14718.0
2024-07-02 09:50:00,178.63,178.63,178.19,178.24,21853.0,176.1963,176.1963,175.7623,175.8116,21853.0
2024-07-02 09:55:00,178.33,178.85,178.33,178.82,4450.0,175.9004,176.4133,175.9004,176.3837,4450.0
2024-07-02 10:00:00,178.81,178.89,178.64,178.83,14493.0,176.3738,176.4527,176.2061,176.3936,14493.0
2024-07-02 10:05:00,178.84,178.89,178.67,178.73,15465.0,176.4034,176.4527,176.2357,176.2949,15465.0
2024-07-02 10:10:00,178.67,179.0,178.61,178.97,15117.0,176.2357,176.5612,176.1766,176.5316,15117.0
2024-07-02 10:15:00,178.98,179.0,178.72,178.81,11427.0,176.5415,176.5612,176.2851,176.3738,11427.0
2024-07-02 10:20:00,178.81,179.03,178.78,179.02,13764.0,176.3738,176.5908,176.3442,176.581,13764.0
2024-07-02 10:25:00,179.03,179.15,178.89,179.13,14624.0,176.5908,176.7092,176.4527,176.6895,14624.0
2024-07-02 10:30:00,179.1,179.11,178.94,179.05,9352.0,176.6599,176.6697,176.5021,176.6106,9352.0
2024-07-02 10:35:00,179.03,179.24,178.87,179.19,17718.0,176.5908,176.798,176.433,176.7487,17718.0
2024-07-02 10:40:00,179.22,179.32,179.0,179.04,40618.0,176.7782,176.8769,176.5612,176.6007,40618.0
2024-07-02 10:45:00,179.05,179.13,178.7,178.84,15577.0,176.6106,176.6895,176.2653,176.4034,15577.0
2024-07-02 10:50:00,178.81,179.07,178.79,179.02,5306.0,176.3738,176.6303,176.3541,176.581,5306.0
2024-07-02 10:55:00,179.01,179.1,178.99,179.09,10124.0,176.5711,176.6599,176.5514,176.65,10124.0
2024-07-02 11:00:00,179.06,179.09,178.99,179.08,8877.0,176.6204,176.65,176.5514,176.6401,8877.0
2024-07-02 11:05:00,179.03,179.04,178.67,178.67,5513.0,176.5908,176.6007,176.2357,176.2357,5513.0
2024-07-02 11:10:00,178.65,178.67,178.55,178.6,8449.0,176.216,176.2357,176.1174,176.1667,8449.0
2024-07-02 11:15:00,178.55,178.61,178.52,178.52,3988.0,176.1174,176.1766,176.0878,176.0878,3988.0
2024-07-02 11:20:00,178.49,178.5,178.39,178.45,4756.0,176.0582,176.0681,175.9596,176.0187,4756.0
2024-07-02 11:25:00,178.42,178.48,178.32,178.48,6425.0,175.9891,176.0483,175.8905,176.0483,6425.0
2024-07-02 11:30:00,178.47,178.57,178.44,178.5,6414.0,176.0385,176.1371,176.0089,176.0681,6414.0
2024-07-02 11:35:00,178.52,178.54,178.27,178.32,6012.0,176.0878,176.1075,175.8412,175.8905,6012.0
2024-07-02 11:40:00,178.35,178.42,178.29,178.4,3557.0,175.9201,175.9891,175.8609,175.9694,3557.0
2024-07-02 11:45:00,178.4,178.5,178.38,178.42,3292.0,175.9694,176.0681,175.9497,175.9891,3292.0
2024-07-02 11:50:00,178.38,178.48,178.38,178.48,3102.0,175.9497,176.0483,175.9497,176.0483,3102.0
2024-07-02 11:55:00,178.48,178.48,178.31,178.34,6201.0,176.0483,176.0483,175.8806,175.9102,6201.0
2024-07-02 12:00:00,178.34,178.34,178.0,178.03,7730.0,175.9102,175.9102,175.5749,175.6045,7730.0
2024-07-02 12:05:00,178.02,178.06,177.96,177.98,5615.0,175.5946,175.634,175.5354,175.5551,5615.0
2024-07-02 12:10:00,177.98,178.01,177.88,177.9,2321.0,175.5551,175.5847,175.4565,175.4762,2321.0
2024-07-02 12:15:00,177.91,178.0,177.78,177.93,11941.0,175.4861,175.5749,175.3579,175.5058,11941.0
2024-07-02 12:20:00,177.92,177.99,177.81,177.98,15387.0,175.496,175.565,175.3875,175.5551,15387.0
2024-07-02 12:25:00,177.98,178.06,177.92,178.0,13820.0,175.5551,175.634,175.496,175.5749,13820.0
2024-07-02 12:30:00,177.96,178.07,177.95,178.07,7611.0,175.5354,175.6439,175.5255,175.6439,7611.0
2024-07-02 12:35:00,178.08,178.08,177.94,177.99,8912.0,175.6538,175.6538,175.5157,175.565,8912.0
2024-07-02 12:40:00,178.0,178.06,177.97,178.01,8241.0,175.5749,175.634,175.5453,175.5847,8241.0
2024-07-02 12:45:00,178.04,178.21,178.02,178.21,11671.0,175.6143,175.782,175.5946,175.782,11671.0
2024-07-02 12:50:00,178.21,178.21,178.13,178.16,3813.0,175.782,175.782,175.7031,175.7327,3813.0
2024-07-02 12:55:00,178.17,178.18,178.12,178.15,5373.0,175.7425,175.7524,175.6932,175.7228,5373.0
2024-07-02 13:00:00,178.15,178.2,178.1,178.15,5262.0,175.7228,175.7721,175.6735,175.7228,5262.0
2024-07-02 13:05:00,178.19,178.4,178.17,178.4,8972.0,175.7623,175.9694,175.7425,175.9694,8972.0
2024-07-02 13:10:00,178.42,178.51,178.4,178.51,5176.0,175.9891,176.0779,175.9694,176.0779,5176.0
2024-07-02 13:15:00,178.53,178.65,178.46,178.54,19880.0,176.0976,176.216,176.0286,176.1075,19880.0
2024-07-02 13:20:00,178.54,178.62,178.53,178.54,7030.0,176.1075,176.1864,176.0976,176.1075,7030.0
2024-07-02 13:25:00,178.54,179.07,178.54,178.98,51151.0,176.1075,176.6303,176.1075,176.5415,51151.0
2024-07-02 13:30:00,178.98,179.24,178.94,179.15,23555.0,176.5415,176.798,176.5021,176.7092,23555.0
2024-07-02 13:35:00,179.15,179.27,179.09,179.27,10083.0,176.7092,176.8276,176.65,176.8276,10083.0
2024-07-02 13:40:00,179.32,179.38,179.24,179.26,10963.0,176.8769,176.9361,176.798,176.8177,10963.0
2024-07-02 13:45:00,179.27,179.36,179.19,179.26,14549.0,176.8276,176.9163,176.7487,176.8177,14549.0
2024-07-02 13:50:00,179.24,179.31,179.24,179.31,7715.0,176.798,176.867,176.798,176.867,7715.0
2024-07-02 13:55:00,179.31,179.33,179.19,179.19,4861.0,176.867,176.8867,176.7487,176.7487,4861.0
2024-07-02 14:00:00,179.2,179.21,178.93,179.0,14493.0,176.7585,176.7684,176.4922,176.5612,14493.0
2024-07-02 14:05:00,178.98,179.06,178.94,179.01,35044.0,176.5415,176.6204,176.5021,176.5711,35044.0
2024-07-02 14:10:00,179.03,179.15,179.0,179.11,5654.0,176.5908,176.7092,176.5612,176.6697,5654.0
2024-07-02 14:15:00,179.12,179.14,178.97,179.08,9039.0,176.6796,176.6993,176.5316,176.6401,9039.0
2024-07-02 14:20:00,179.04,179.08,178.96,178.98,4266.0,176.6007,176.6401,176.5218,176.5415,4266.0
2024-07-02 14:25:00,178.95,178.96,178.89,178.9,2772.0,176.5119,176.5218,176.4527,176.4626,2772.0
2024-07-02 14:30:00,178.86,179.07,178.86,179.07,7647.0,176.4231,176.6303,176.4231,176.6303,7647.0
2024-07-02 14:35:00,179.08,179.2,179.06,179.18,24986.0,176.6401,176.7585,176.6204,176.7388,24986.0
2024-07-02 14:40:00,179.18,179.3,179.18,179.3,12815.0,176.7388,176.8572,176.7388,176.8572,12815.0
2024-07-02 14:45:00,179.29,179.42,179.27,179.35,9574.0,176.8473,176.9755,176.8276,176.9065,9574.0
2024-07-02 14:50:00,179.37,179.49,179.36,179.47,17934.0,176.9262,177.0446,176.9163,177.0248,17934.0
2024-07-02 14:55:00,179.47,179.48,179.3,179.33,9781.0,177.0248,177.0347,176.8572,176.8867,9781.0
2024-07-02 15:00:00,179.3,179.36,179.25,179.32,9644.0,176.8572,176.9163,176.8078,176.8769,9644.0
2024-07-02 15:05:00,179.34,179.35,179.28,179.34,17492.0,176.8966,176.9065,176.8374,176.8966,17492.0
2024-07-02 15:10:00,179.35,179.43,179.35,179.4,5451.0,176.9065,176.9854,176.9065,176.9558,5451.0
2024-07-02 15:15:00,179.41,179.47,179.36,179.38,14675.0,176.9657,177.0248,176.9163,176.9361,14675.0
2024-07-02 15:20:00,179.4,179.41,179.34,179.37,6996.0,176.9558,176.9657,176.8966,176.9262,6996.0
2024-07-02 15:25:00,179.36,179.42,179.35,179.4,9869.0,176.9163,176.9755,176.9065,176.9558,9869.0
2024-07-02 15:30:00,179.35,179.41,179.32,179.36,11032.0,176.9065,176.9657,176.8769,176.9163,11032.0
2024-07-02 15:35:00,179.35,179.4,179.24,179.26,12535.0,176.9065,176.9558,176.798,176.8177,12535.0
2024-07-02 15:40:00,179.27,179.45,179.25,179.44,17203.0,176.8276,177.0051,176.8078,176.9952,17203.0
2024-07-02 15:45:00,179.47,179.68,179.43,179.65,26284.0,177.0248,177.232,176.9854,177.2024,26284.0
2024-07-02 15:50:00,179.64,179.71,179.44,179.67,49748.0,177.1925,177.2616,176.9952,177.2221,49748.0
2024-07-02 15:55:00,179.69,180.0,179.61,179.95,163595.0,177.2418,177.5476,177.1629,177.4983,163595.0
2024-07-03 09:30:00,178.87,179.59,178.65,178.67,48450.0,176.433,177.1432,176.216,176.2357,48450.0
2024-07-03 09:35:00,178.72,178.87,178.32,178.59,12670.0,176.2851,176.433,175.8905,176.1568,12670.0
2024-07-03 09:40:00,178.63,178.85,178.51,178.6,15609.0,176.1963,176.4133,176.0779,176.1667,15609.0
2024-07-03 09:45:00,178.54,178.83,178.39,178.71,7650.0,176.1075,176.3936,175.9596,176.2752,7650.0
2024-07-03 09:50:00,178.64,178.65,178.3,178.52,18827.0,176.2061,176.216,175.8708,176.0878,18827.0
2024-07-03 09:55:00,178.58,178.93,178.5,178.81,15546.0,176.147,176.4922,176.0681,176.3738,15546.0
2024-07-03 10:00:00,178.81,178.93,178.58,178.65,19157.0,176.3738,176.4922,176.147,176.216,19157.0
2024-07-03 10:05:00,178.63,179.02,178.63,178.94,15721.0,176.1963,176.581,176.1963,176.5021,15721.0
2024-07-03 10:10:00,178.97,179.47,178.91,179.43,12890.0,176.5316,177.0248,176.4725,176.9854,12890.0
2024-07-03 10:15:00,179.46,179.6,179.09,179.13,33211.0,177.015,177.1531,176.65,176.6895,33211.0
2024-07-03 10:20:00,179.15,179.19,178.99,179.01,10018.0,176.7092,176.7487,176.5514,176.5711,10018.0
2024-07-03 10:25:00,179.04,179.22,178.82,178.82,7010.0,176.6007,176.7782,176.3837,176.3837,7010.0
2024-07-03 10:30:00,178.77,178.77,178.6,178.68,15419.0,176.3344,176.3344,176.1667,176.2456,15419.0
2024-07-03 10:35:00,178.67,178.76,178.49,178.5,27382.0,176.2357,176.3245,176.0582,176.0681,27382.0
2024-07-03 10:40:00,178.5,178.5,178.29,178.4,14421.0,176.0681,176.0681,175.8609,175.9694,14421.0
2024-07-03 10:45:00,178.41,178.44,178.27,178.3,19487.0,175.9793,176.0089,175.8412,175.8708,19487.0
2024-07-03 10:50:00,178.32,178.48,178.06,178.17,39378.0,175.8905,176.0483,175.634,175.7425,39378.0
2024-07-03 10:55:00,178.09,178.34,178.0,178.31,39283.0,175.6636,175.9102,175.5749,175.8806,39283.0
2024-07-03 11:00:00,178.36,178.56,178.25,178.53,14316.0,175.93,176.1272,175.8215,176.0976,14316.0
2024-07-03 11:05:00,178.49,178.54,178.36,178.44,7285.0,176.0582,176.1075,175.93,176.0089,7285.0
2024-07-03 11:10:00,178.45,178.53,178.45,178.52,7949.0,176.0187,176.0976,176.0187,176.0878,7949.0
2024-07-03 11:15:00,178.5,178.58,178.44,178.58,8574.0,176.0681,176.147,176.0089,176.147,8574.0
2024-07-03 11:20:00,178.6,178.75,178.58,178.75,16050.0,176.1667,176.3146,176.147,176.3146,16050.0
2024-07-03 11:25:00,178.75,178.76,178.32,178.32,12898.0,176.3146,176.3245,175.8905,175.8905,12898.0
2024-07-03 11:30:00,178.35,178.45,178.31,178.44,10333.0,175.9201,176.0187,175.8806,176.0089,10333.0
2024-07-03 11:35:00,178.52,178.69,178.4,178.68,12275.0,176.0878,176.2555,175.9694,176.2456,12275.0
2024-07-03 11:40:00,178.67,178.67,178.59,178.61,9040.0,176.2357,176.2357,176.1568,176.1766,9040.0
2024-07-03 11:45:00,178.59,178.75,178.56,178.69,13876.0,176.1568,176.3146,176.1272,176.2555,13876.0
2024-07-03 11:50:00,178.65,178.7,178.6,178.69,5405.0,176.216,176.2653,176.1667,176.2555,5405.0
2024-07-03 11:55:00,178.66,178.71,178.58,178.65,9166.0,176.2259,176.2752,176.147,176.216,9166.0
2024-07-03 12:00:00,178.66,178.81,178.62,178.78,7970.0,176.2259,176.3738,176.1864,176.3442,7970.0
2024-07-03 12:05:00,178.79,178.91,178.77,178.91,9149.0,176.3541,176.4725,176.3344,176.4725,9149.0
2024-07-03 12:10:00,178.89,179.09,178.82,179.09,13080.0,176.4527,176.65,176.3837,176.65,13080.0
2024-07-03 12:15:00,179.09,179.19,179.03,179.15,10271.0,176.65,176.7487,176.5908,176.7092,10271.0
2024-07-03 12:20:00,179.18,179.25,179.14,179.18,13883.0,176.7388,176.8078,176.6993,176.7388,13883.0
2024-07-03 12:25:00,179.16,179.17,179.03,179.07,9532.0,176.7191,176.7289,176.5908,176.6303,9532.0
2024-07-03 12:30:00,179.09,179.17,178.89,178.89,11506.0,176.65,176.7289,176.4527,176.4527,11506.0
2024-07-03 12:35:00,178.87,178.89,178.61,178.63,9907.0,176.433,176.4527,176.1766,176.1963,9907.0
2024-07-03 12:40:00,178.62,178.8,178.62,178.78,7740.0,176.1864,176.364,176.1864,176.3442,7740.0
2024-07-03 12:45:00,178.79,178.99,178.79,178.96,18131.0,176.3541,176.5514,176.3541,176.5218,18131.0
2024-07-03 12:50:00,178.99,179.02,178.71,178.71,23535.0,176.5514,176.581,176.2752,176.2752,23535.0
2024-07-03 12:55:00,178.68,178.76,178.31,178.41,174345.0,176.2456,176.3245,175.8806,175.9793,174345.0
2024-07-05 09:30:00,178.91,179.0,178.18,178.25,45509.0,176.4725,176.5612,175.7524,175.8215,45509.0
2024-07-05 09:35:00,178.28,178.54,177.93,178.36,23363.0,175.851,176.1075,175.5058,175.93,23363.0
2024-07-05 09:40:00,178.36,178.64,178.35,178.58,10932.0,175.93,176.2061,175.9201,176.147,10932.0
2024-07-05 09:45:00,178.53,178.69,178.18,178.31,18264.0,176.0976,176.2555,175.7524,175.8806,18264.0
2024-07-05 09:50:00,178.31,178.54,178.14,178.49,21779.0,175.8806,176.1075,175.713,176.0582,21779.0
2024-07-05 09:55:00,178.44,178.49,178.27,178.45,5934.0,176.0089,176.0582,175.8412,176.0187,5934.0
2024-07-05 10:00:00,178.4,178.53,178.35,178.5,15165.0,175.9694,176.0976,175.9201,176.0681,15165.0
2024-07-05 10:05:00,178.44,178.45,178.07,178.16,9514.0,176.0089,176.0187,175.6439,175.7327,9514.0
2024-07-05 10:10:00,178.17,178.18,177.99,178.03,8097.0,175.7425,175.7524,175.565,175.6045,8097.0
2024-07-05 10:15:00,178.03,178.09,178.01,178.08,5181.0,175.6045,175.6636,175.5847,175.6538,5181.0
2024-07-05 10:20:00,178.06,178.26,178.05,178.24,20637.0,175.634,175.8313,175.6242,175.8116,20637.0
2024-07-05 10:25:00,178.18,178.46,178.18,178.32,9385.0,175.7524,176.0286,175.7524,175.8905,9385.0
2024-07-05 10:30:00,178.33,178.4,178.27,178.4,10695.0,175.9004,175.9694,175.8412,175.9694,10695.0
2024-07-05 10:35:00,178.47,178.56,178.47,178.53,2458.0,176.0385,176.1272,176.0385,176.0976,2458.0
2024-07-05 10:40:00,178.52,178.66,178.4,178.56,6107.0,176.0878,176.2259,175.9694,176.1272,6107.0
2024-07-05 10:45:00,178.57,178.69,178.44,178.44,9144.0,176.1371,176.2555,176.0089,176.0089,9144.0
2024-07-05 10:50:00,178.37,178.56,178.37,178.46,7598.0,175.9398,176.1272,175.9398,176.0286,7598.0
2024-07-05 10:55:00,178.48,178.5,178.3,178.45,5973.0,176.0483,176.0681,175.8708,176.0187,5973.0
2024-07-05 11:00:00,178.44,178.51,178.32,178.41,5019.0,176.0089,176.0779,175.8905,175.9793,5019.0
2024-07-05 11:05:00,178.4,178.47,178.31,178.47,11747.0,175.9694,176.0385,175.8806,176.0385,11747.0
2024-07-05 11:10:00,178.42,178.5,178.33,178.38,8313.0,175.9891,176.0681,175.9004,175.9497,8313.0
2024-07-05 11:15:00,178.43,178.67,178.4,178.5,21727.0,175.999,176.2357,175.9694,176.0681,21727.0
2024-07-05 11:20:00,178.52,178.52,178.41,178.52,3548.0,176.0878,176.0878,175.9793,176.0878,3548.0
2024-07-05 11:25:00,178.49,178.53,178.45,178.53,9879.0,176.0582,176.0976,176.0187,176.0976,9879.0
2024-07-05 11:30:00,178.53,178.68,178.51,178.65,7004.0,176.0976,176.2456,176.0779,176.216,7004.0
2024-07-05 11:35:00,178.64,178.83,178.63,178.79,12288.0,176.2061,176.3936,176.1963,176.3541,12288.0
2024-07-05 11:40:00,178.79,179.11,178.77,179.11,15736.0,176.3541,176.6697,176.3344,176.6697,15736.0
2024-07-05 11:45:00,179.12,179.18,179.02,179.14,5924.0,176.6796,176.7388,176.581,176.6993,5924.0
2024-07-05 11:50:00,179.13,179.21,179.03,179.12,23446.0,176.6895,176.7684,176.5908,176.6796,23446.0
2024-07-05 11:55:00,179.09,179.1,178.98,179.0,6047.0,176.65,176.6599,176.5415,176.5612,6047.0
2024-07-05 12:00:00,179.0,179.0,178.81,178.82,3442.0,176.5612,176.5612,176.3738,176.3837,3442.0
2024-07-05 12:05:00,178.81,179.11,178.81,179.02,9881.0,176.3738,176.6697,176.3738,176.581,9881.0
2024-07-05 12:10:00,179.02,179.03,178.92,178.98,2626.0,176.581,176.5908,176.4823,176.5415,2626.0
2024-07-05 12:15:00,178.94,179.05,178.94,178.97,7301.0,176.5021,176.6106,176.5021,176.5316,7301.0
2024-07-05 12:20:00,178.96,179.07,178.92,179.02,6995.0,176.5218,176.6303,176.4823,176.581,6995.0
2024-07-05 12:25:00,179.07,179.17,179.01,179.17,9210.0,176.6303,176.7289,176.5711,176.7289,9210.0
2024-07-05 12:30:00,179.18,179.2,179.06,179.13,3046.0,176.7388,176.7585,176.6204,176.6895,3046.0
2024-07-05 12:35:00,179.12,179.28,179.12,179.28,3121.0,176.6796,176.8374,176.6796,176.8374,3121.0
2024-07-05 12:40:00,179.26,179.31,179.2,179.24,3292.0,176.8177,176.867,176.7585,176.798,3292.0
2024-07-05 12:45:00,179.17,179.17,179.05,179.05,3716.0,176.7289,176.7289,176.6106,176.6106,3716.0
2024-07-05 12:50:00,179.06,179.16,179.0,179.06,14396.0,176.6204,176.7191,176.5612,176.6204,14396.0
2024-07-05 12:55:00,178.99,179.02,178.85,178.85,8255.0,176.5514,176.581,176.4133,176.4133,8255.0
2024-07-05 13:00:00,178.84,178.87,178.75,178.8,2767.0,176.4034,176.433,176.3146,176.364,2767.0
2024-07-05 13:05:00,178.79,178.81,178.7,178.77,5873.0,176.3541,176.3738,176.2653,176.3344,5873.0
2024-07-05 13:10:00,178.76,178.77,178.73,178.77,2203.0,176.3245,176.3344,176.2949,176.3344,2203.0
2024-07-05 13:15:00,178.75,178.9,178.74,178.9,3740.0,176.3146,176.4626,176.3048,176.4626,3740.0
2024-07-05 13:20:00,178.91,178.92,178.87,178.89,3754.0,176.4725,176.4823,176.433,176.4527,3754.0
2024-07-05 13:25:00,178.87,178.88,178.8,178.8,3026.0,176.433,176.4429,176.364,176.364,3026.0
2024-07-05 13:30:00,178.81,178.86,178.76,178.86,4982.0,176.3738,176.4231,176.3245,176.4231,4982.0
2024-07-05 13:35:00,178.88,178.96,178.85,178.92,4098.0,176.4429,176.5218,176.4133,176.4823,4098.0
2024-07-05 13:40:00,178.91,179.01,178.72,179.01,14042.0,176.4725,176.5711,176.2851,176.5711,14042.0
2024-07-05 13:45:00,179.02,179.16,178.94,179.16,9293.0,176.581,176.7191,176.5021,176.7191,9293.0
2024-07-05 13:50:00,179.2,179.2,179.07,179.13,14794.0,176.7585,176.7585,176.6303,176.6895,14794.0
2024-07-05 13:55:00,179.14,179.23,179.14,179.17,4709.0,176.6993,176.7881,176.6993,176.7289,4709.0
2024-07-05 14:00:00,179.14,179.16,179.02,179.03,5139.0,176.6993,176.7191,176.581,176.5908,5139.0
2024-07-05 14:05:00,179.06,179.09,178.88,178.88,6319.0,176.6204,176.65,176.4429,176.4429,6319.0
2024-07-05 14:10:00,178.91,179.02,178.89,179.02,6010.0,176.4725,176.581,176.4527,176.581,6010.0
2024-07-05 14:15:00,179.01,179.27,179.0,179.13,7300.0,176.5711,176.8276,176.5612,176.6895,7300.0
2024-07-05 14:20:00,179.18,179.23,179.03,179.03,4063.0,176.7388,176.7881,176.5908,176.5908,4063.0
2024-07-05 14:25:00,179.06,179.14,179.06,179.06,4429.0,176.6204,176.6993,176.6204,176.6204,4429.0
2024-07-05 14:30:00,179.09,179.18,178.98,179.17,10415.0,176.65,176.7388,176.5415,176.7289,10415.0
2024-07-05 14:35:00,179.14,179.21,179.07,179.13,5533.0,176.6993,176.7684,176.6303,176.6895,5533.0
2024-07-05 14:40:00,179.1,179.13,179.09,179.09,3113.0,176.6599,176.6895,176.65,176.65,3113.0
2024-07-05 14:45:00,179.1,179.23,179.08,179.23,7682.0,176.6599,176.7881,176.6401,176.7881,7682.0
2024-07-05 14:50:00,179.22,179.24,179.15,179.15,5500.0,176.7782,176.798,176.7092,176.7092,5500.0
2024-07-05 14:55:00,179.14,179.2,179.11,179.15,6640.0,176.6993,176.7585,176.6697,176.7092,6640.0
2024-07-05 15:00:00,179.08,179.08,178.93,179.03,6959.0,176.6401,176.6401,176.4922,176.5908,6959.0
2024-07-05 15:05:00,179.01,179.01,178.87,178.9,5752.0,176.5711,176.5711,176.433,176.4626,5752.0
2024-07-05 15:10:00,178.89,178.97,178.88,178.95,5578.0,176.4527,176.5316,176.4429,176.5119,5578.0
2024-07-05 15:15:00,178.94,179.07,178.92,179.02,9757.0,176.5021,176.6303,176.4823,176.581,9757.0
2024-07-05 15:20:00,178.99,179.04,178.97,178.99,8269.0,176.5514,176.6007,176.5316,176.5514,8269.0
2024-07-05 15:25:00,179.0,179.06,178.98,179.03,13231.0,176.5612,176.6204,176.5415,176.5908,13231.0
2024-07-05 15:30:00,179.03,179.09,178.94,179.09,14148.0,176.5908,176.65,176.5021,176.65,14148.0
2024-07-05 15:35:00,179.09,179.17,179.09,179.15,13728.0,176.65,176.7289,176.65,176.7092,13728.0
2024-07-05 15:40:00,179.16,179.27,179.11,179.24,16668.0,176.7191,176.8276,176.6697,176.798,16668.0
2024-07-05 15:45:00,179.22,179.29,179.18,179.24,33334.0,176.7782,176.8473,176.7388,176.798,33334.0
2024-07-05 15:50:00,179.24,179.48,179.08,179.27,64532.0,176.798,177.0347,176.6401,176.8276,64532.0
2024-07-05 15:55:00,179.2,179.31,179.04,179.27,145974.0,176.7585,176.867,176.6007,176.8276,145974.0
2024-07-08 09:30:00,178.77,179.93,178.77,179.93,44252.0,176.3344,177.4786,176.3344,177.4786,44252.0
2024-07-08 09:35:00,179.9,179.9,179.47,179.58,14019.0,177.449,177.449,177.0248,177.1333,14019.0
2024-07-08 09:40:00,179.58,179.58,179.2,179.33,4326.0,177.1333,177.1333,176.7585,176.8867,4326.0
2024-07-08 09:45:00,179.38,179.55,179.22,179.48,20054.0,176.9361,177.1037,176.7782,177.0347,20054.0
2024-07-08 09:50:00,179.42,179.57,179.2,179.49,8761.0,176.9755,177.1235,176.7585,177.0446,8761.0
2024-07-08 09:55:00,179.48,179.59,179.35,179.44,7176.0,177.0347,177.1432,176.9065,176.9952,7176.0
2024-07-08 10:00:00,179.43,179.57,179.36,179.38,13246.0,176.9854,177.1235,176.9163,176.9361,13246.0
2024-07-08 10:05:00,179.34,179.46,178.9,179.06,10810.0,176.8966,177.015,176.4626,176.6204,10810.0
2024-07-08 10:10:00,179.07,179.38,178.99,179.1,8756.0,176.6303,176.9361,176.5514,176.6599,8756.0
2024-07-08 10:15:00,179.09,179.24,179.07,179.07,9595.0,176.65,176.798,176.6303,176.6303,9595.0
2024-07-08 10:20:00,179.07,179.07,178.73,178.76,12262.0,176.6303,176.6303,176.2949,176.3245,12262.0
2024-07-08 10:25:00,178.8,179.06,178.8,178.97,6294.0,176.364,176.6204,176.364,176.5316,6294.0
2024-07-08 10:30:00,179.0,179.04,178.95,178.97,4366.0,176.5612,176.6007,176.5119,176.5316,4366.0
2024-07-08 10:35:00,178.93,179.04,178.86,178.87,6425.0,176.4922,176.6007,176.4231,176.433,6425.0
2024-07-08 10:40:00,178.84,178.95,178.79,178.95,3191.0,176.4034,176.5119,176.3541,176.5119,3191.0
2024-07-08 10:45:00,178.94,178.99,178.76,178.8,16986.0,176.5021,176.5514,176.3245,176.364,16986.0
2024-07-08 10:50:00,178.8,178.85,178.69,178.74,4548.0,176.364,176.4133,176.2555,176.3048,4548.0
2024-07-08 10:55:00,178.73,178.84,178.71,178.72,5918.0,176.2949,176.4034,176.2752,176.2851,5918.0
2024-07-08 11:00:00,178.72,178.76,178.51,178.56,7646.0,176.2851,176.3245,176.0779,176.1272,7646.0
2024-07-08 11:05:00,178.56,178.72,178.56,178.71,8439.0,176.1272,176.2851,176.1272,176.2752,8439.0
2024-07-08 11:10:00,178.65,178.7,178.59,178.63,7449.0,176.216,176.2653,176.1568,176.1963,7449.0
2024-07-08 11:15:00,178.65,178.68,178.49,178.53,8493.0,176.216,176.2456,176.0582,176.0976,8493.0
2024-07-08 11:20:00,178.53,178.71,178.53,178.66,7547.0,176.0976,176.2752,176.0976,176.2259,7547.0
2024-07-08 11:25:00,178.7,178.73,178.58,178.65,10356.0,176.2653,176.2949,176.147,176.216,10356.0
2024-07-08 11:30:00,178.66,178.79,178.62,178.72,4351.0,176.2259,176.3541,176.1864,176.2851,4351.0
2024-07-08 11:35:00,178.68,178.68,178.48,178.59,6397.0,176.2456,176.2456,176.0483,176.1568,6397.0
2024-07-08 11:40:00,178.61,178.63,178.48,178.48,3106.0,176.1766,176.1963,176.0483,176.0483,3106.0
2024-07-08 11:45:00,178.49,178.52,178.33,178.48,5413.0,176.0582,176.0878,175.9004,176.0483,5413.0
2024-07-08 11:50:00,178.5,178.53,178.38,178.42,5742.0,176.0681,176.0976,175.9497,175.9891,5742.0
2024-07-08 11:55:00,178.39,178.44,178.34,178.39,8547.0,175.9596,176.0089,175.9102,175.9596,8547.0
2024-07-08 12:00:00,178.35,178.38,178.31,178.33,1938.0,175.9201,175.9497,175.8806,175.9004,1938.0
2024-07-08 12:05:00,178.33,178.33,178.24,178.24,3083.0,175.9004,175.9004,175.8116,175.8116,3083.0
2024-07-08 12:10:00,178.26,178.39,178.26,178.31,12766.0,175.8313,175.9596,175.8313,175.8806,12766.0
2024-07-08 12:15:00,178.31,178.49,178.29,178.42,19114.0,175.8806,176.0582,175.8609,175.9891,19114.0
2024-07-08 12:20:00,178.41,178.57,178.39,178.53,11876.0,175.9793,176.1371,175.9596,176.0976,11876.0
2024-07-08 12:25:00,178.56,178.7,178.5,178.7,8780.0,176.1272,176.2653,176.0681,176.2653,8780.0
2024-07-08 12:30:00,178.71,178.8,178.69,178.76,4060.0,176.2752,176.364,176.2555,176.3245,4060.0
2024-07-08 12:35:00,178.74,178.86,178.74,178.8,4081.0,176.3048,176.4231,176.3048,176.364,4081.0
2024-07-08 12:40:00,178.77,178.77,178.7,178.76,4604.0,176.3344,176.3344,176.2653,176.3245,4604.0
2024-07-08 12:45:00,178.74,178.76,178.71,178.74,2365.0,176.3048,176.3245,176.2752,176.3048,2365.0
2024-07-08 12:50:00,178.76,178.78,178.64,178.64,8326.0,176.3245,176.3442,176.2061,176.2061,8326.0
2024-07-08 12:55:00,178.61,178.64,178.58,178.64,2674.0,176.1766,176.2061,176.147,176.2061,2674.0
2024-07-08 13:00:00,178.64,178.66,178.61,178.66,3183.0,176.2061,176.2259,176.1766,176.2259,3183.0
2024-07-08 13:05:00,178.66,178.68,178.62,178.62,3302.0,176.2259,176.2456,176.1864,176.1864,3302.0
2024-07-08 13:10:00,178.65,178.67,178.57,178.65,2773.0,176.216,176.2357,176.1371,176.216,2773.0
2024-07-08 13:15:00,178.64,178.67,178.61,178.62,3632.0,176.2061,176.2357,176.1766,176.1864,3632.0
2024-07-08 13:20:00,178.62,178.66,178.62,178.63,3647.0,176.1864,176.2259,176.1864,176.1963,3647.0
2024-07-08 13:25:00,178.65,178.68,178.62,178.63,4783.0,176.216,176.2456,176.1864,176.1963,4783.0
2024-07-08 13:30:00,178.65,178.77,178.64,178.68,5900.0,176.216,176.3344,176.2061,176.2456,5900.0
2024-07-08 13:35:00,178.67,178.76,178.65,178.66,3718.0,176.2357,176.3245,176.216,176.2259,3718.0
2024-07-08 13:40:00,178.67,178.73,178.67,178.68,2702.0,176.2357,176.2949,176.2357,176.2456,2702.0
2024-07-08 13:45:00,178.68,178.71,178.55,178.57,5539.0,176.2456,176.2752,176.1174,176.1371,5539.0
2024-07-08 13:50:00,178.57,178.7,178.57,178.67,9095.0,176.1371,176.2653,176.1371,176.2357,9095.0
2024-07-08 13:55:00,178.65,178.75,178.65,178.71,4358.0,176.216,176.3146,176.216,176.2752,4358.0
2024-07-08 14:00:00,178.72,178.72,178.64,178.65,3838.0,176.2851,176.2851,176.2061,176.216,3838.0
2024-07-08 14:05:00,178.67,178.75,178.56,178.74,16467.0,176.2357,176.3146,176.1272,176.3048,16467.0
2024-07-08 14:10:00,178.75,178.79,178.74,178.79,2655.0,176.3146,176.3541,176.3048,176.3541,2655.0
2024-07-08 14:15:00,178.8,178.87,178.78,178.82,4409.0,176.364,176.433,176.3442,176.3837,4409.0
2024-07-08 14:20:00,178.79,178.79,178.72,178.76,3591.0,176.3541,176.3541,176.2851,176.3245,3591.0
2024-07-08 14:25:00,178.78,178.81,178.72,178.72,4821.0,176.3442,176.3738,176.2851,176.2851,4821.0
2024-07-08 14:30:00,178.74,178.88,178.74,178.81,8495.0,176.3048,176.4429,176.3048,176.3738,8495.0
2024-07-08 14:35:00,178.79,178.94,178.75,178.94,5044.0,176.3541,176.5021,176.3146,176.5021,5044.0
2024-07-08 14:40:00,178.93,178.95,178.86,178.86,6011.0,176.4922,176.5119,176.4231,176.4231,6011.0
2024-07-08 14:45:00,178.89,178.95,178.85,178.93,6927.0,176.4527,176.5119,176.4133,176.4922,6927.0
2024-07-08 14:50:00,178.88,179.03,178.88,179.02,5019.0,176.4429,176.5908,176.4429,176.581,5019.0
2024-07-08 14:55:00,179.05,179.18,179.05,179.11,5679.0,176.6106,176.7388,176.6106,176.6697,5679.0
2024-07-08 15:00:00,179.07,179.22,179.04,179.16,7200.0,176.6303,176.7782,176.6007,176.7191,7200.0
2024-07-08 15:05:00,179.17,179.17,179.05,179.09,4321.0,176.7289,176.7289,176.6106,176.65,4321.0
2024-07-08 15:10:00,179.08,179.18,179.07,179.17,7762.0,176.6401,176.7388,176.6303,176.7289,7762.0
2024-07-08 15:15:00,179.18,179.18,179.01,179.06,46932.0,176.7388,176.7388,176.5711,176.6204,46932.0
2024-07-08 15:20:00,179.06,179.09,178.96,179.05,13344.0,176.6204,176.65,176.5218,176.6106,13344.0
2024-07-08 15:25:00,179.02,179.06,178.94,178.96,10144.0,176.581,176.6204,176.5021,176.5218,10144.0
2024-07-08 15:30:00,178.94,179.01,178.92,179.01,20945.0,176.5021,176.5711,176.4823,176.5711,20945.0
2024-07-08 15:35:00,179.0,179.06,178.96,179.0,21971.0,176.5612,176.6204,176.5218,176.5612,21971.0
2024-07-08 15:40:00,178.96,179.12,178.96,179.09,24183.0,176.5218,176.6796,176.5218,176.65,24183.0
2024-07-08 15:45:00,179.07,179.12,179.02,179.11,25959.0,176.6303,176.6796,176.581,176.6697,25959.0
2024-07-08 15:50:00,179.12,179.14,178.91,179.12,48506.0,176.6796,176.6993,176.4725,176.6796,48506.0
2024-07-08 15:55:00,179.1,179.23,179.02,179.18,122725.0,176.6599,176.7881,176.581,176.7388,122725.0
2024-07-09 09:30:00,179.68,180.0,179.42,179.83,44484.0,177.232,177.5476,176.9755,177.3799,44484.0
2024-07-09 09:35:00,179.91,180.31,179.61,180.03,28626.0,177.4588,177.8534,177.1629,177.5772,28626.0
2024-07-09 09:40:00,179.99,180.0,179.24,179.25,16879.0,177.5378,177.5476,176.798,176.8078,16879.0
2024-07-09 09:45:00,179.25,179.32,179.1,179.25,14684.0,176.8078,176.8769,176.6599,176.8078,14684.0
2024-07-09 09:50:00,179.26,179.39,179.14,179.15,15204.0,176.8177,176.9459,176.6993,176.7092,15204.0
2024-07-09 09:55:00,179.19,179.21,178.93,178.99,10523.0,176.7487,176.7684,176.4922,176.5514,10523.0
2024-07-09 10:00:00,178.97,178.98,178.73,178.73,15032.0,176.5316,176.5415,176.2949,176.2949,15032.0
2024-07-09 10:05:00,178.72,178.91,178.66,178.89,28635.0,176.2851,176.4725,176.2259,176.4527,28635.0
2024-07-09 10:10:00,178.89,178.89,178.72,178.74,12098.0,176.4527,176.4527,176.2851,176.3048,12098.0
2024-07-09 10:15:00,178.71,178.86,178.7,178.74,9818.0,176.2752,176.4231,176.2653,176.3048,9818.0
2024-07-09 10:20:00,178.71,178.74,178.57,178.68,13682.0,176.2752,176.3048,176.1371,176.2456,13682.0
2024-07-09 10:25:00,178.64,178.67,178.46,178.61,24737.0,176.2061,176.2357,176.0286,176.1766,24737.0
2024-07-09 10:30:00,178.69,178.84,178.66,178.75,10885.0,176.2555,176.4034,176.2259,176.3146,10885.0
2024-07-09 10:35:00,178.77,178.93,178.75,178.83,7691.0,176.3344,176.4922,176.3146,176.3936,7691.0
2024-07-09 10:40:00,178.82,179.0,178.82,178.99,6234.0,176.3837,176.5612,176.3837,176.5514,6234.0
2024-07-09 10:45:00,178.95,179.05,178.8,178.95,11946.0,176.5119,176.6106,176.364,176.5119,11946.0
2024-07-09 10:50:00,178.94,178.99,178.79,178.83,29753.0,176.5021,176.5514,176.3541,176.3936,29753.0
2024-07-09 10:55:00,178.86,179.1,178.81,179.1,14791.0,176.4231,176.6599,176.3738,176.6599,14791.0
2024-07-09 11:00:00,179.04,179.17,178.99,179.17,6055.0,176.6007,176.7289,176.5514,176.7289,6055.0
2024-07-09 11:05:00,179.17,179.33,179.13,179.27,12133.0,176.7289,176.8867,176.6895,176.8276,12133.0
2024-07-09 11:10:00,179.25,179.38,179.25,179.35,61892.0,176.8078,176.9361,176.8078,176.9065,61892.0
2024-07-09 11:15:00,179.42,179.63,179.4,179.49,12828.0,176.9755,177.1827,176.9558,177.0446,12828.0
2024-07-09 11:20:00,179.48,179.73,179.46,179.7,45123.0,177.0347,177.2813,177.015,177.2517,45123.0
2024-07-09 11:25:00,179.75,179.75,179.48,179.68,15736.0,177.301,177.301,177.0347,177.232,15736.0
2024-07-09 11:30:00,179.66,179.79,179.65,179.72,5313.0,177.2122,177.3405,177.2024,177.2714,5313.0
2024-07-09 11:35:00,179.72,179.74,179.65,179.67,9662.0,177.2714,177.2912,177.2024,177.2221,9662.0
2024-07-09 11:40:00,179.63,179.68,179.59,179.64,6195.0,177.1827,177.232,177.1432,177.1925,6195.0
2024-07-09 11:45:00,179.68,179.85,179.67,179.82,6804.0,177.232,177.3997,177.2221,177.3701,6804.0
2024-07-09 11:50:00,179.83,179.88,179.59,179.78,25594.0,177.3799,177.4293,177.1432,177.3306,25594.0
2024-07-09 11:55:00,179.78,179.99,179.73,179.93,9074.0,177.3306,177.5378,177.2813,177.4786,9074.0
2024-07-09 12:00:00,179.84,180.0,179.79,179.96,18627.0,177.3898,177.5476,177.3405,177.5082,18627.0
2024-07-09 12:05:00,179.93,180.05,179.88,180.0,15853.0,177.4786,177.5969,177.4293,177.5476,15853.0
2024-07-09 12:10:00,179.95,180.18,179.94,180.16,13330.0,177.4983,177.7252,177.4884,177.7054,13330.0
2024-07-09 12:15:00,180.12,180.14,179.86,179.91,33204.0,177.666,177.6857,177.4095,177.4588,33204.0
2024-07-09 12:20:00,179.89,179.9,179.71,179.76,24799.0,177.4391,177.449,177.2616,177.3109,24799.0
2024-07-09 12:25:00,179.7,179.76,179.57,179.63,15388.0,177.2517,177.3109,177.1235,177.1827,15388.0
2024-07-09 12:30:00,179.62,179.72,179.54,179.56,17519.0,177.1728,177.2714,177.0939,177.1136,17519.0
2024-07-09 12:35:00,179.58,179.64,179.54,179.56,8488.0,177.1333,177.1925,177.0939,177.1136,8488.0
2024-07-09 12:40:00,179.59,179.88,179.59,179.84,4665.0,177.1432,177.4293,177.1432,177.3898,4665.0
2024-07-09 12:45:00,179.82,180.02,179.82,179.89,14918.0,177.3701,177.5673,177.3701,177.4391,14918.0
2024-07-09 12:50:00,179.84,179.94,179.72,179.73,13529.0,177.3898,177.4884,177.2714,177.2813,13529.0
2024-07-09 12:55:00,179.75,179.81,179.71,179.77,5832.0,177.301,177.3602,177.2616,177.3207,5832.0
2024-07-09 13:00:00,179.79,179.81,179.63,179.63,9387.0,177.3405,177.3602,177.1827,177.1827,9387.0
2024-07-09 13:05:00,179.63,179.74,179.58,179.7,7906.0,177.1827,177.2912,177.1333,177.2517,7906.0
2024-07-09 13:10:00,179.71,179.85,179.71,179.77,6840.0,177.2616,177.3997,177.2616,177.3207,6840.0
2024-07-09 13:15:00,179.77,179.78,179.52,179.59,14736.0,177.3207,177.3306,177.0742,177.1432,14736.0
2024-07-09 13:20:00,179.57,179.58,179.43,179.5,10098.0,177.1235,177.1333,176.9854,177.0544,10098.0
2024-07-09 13:25:00,179.52,179.54,179.44,179.45,8654.0,177.0742,177.0939,176.9952,177.0051,8654.0
2024-07-09 13:30:00,179.46,179.52,179.45,179.48,6914.0,177.015,177.0742,177.0051,177.0347,6914.0
2024-07-09 13:35:00,179.46,179.52,179.44,179.49,4764.0,177.015,177.0742,176.9952,177.0446,4764.0
2024-07-09 13:40:00,179.39,179.51,179.38,179.5,2949.0,176.9459,177.0643,176.9361,177.0544,2949.0
2024-07-09 13:45:00,179.53,179.58,179.47,179.48,3853.0,177.084,177.1333,177.0248,177.0347,3853.0
2024-07-09 13:50:00,179.49,179.6,179.49,179.55,5074.0,177.0446,177.1531,177.0446,177.1037,5074.0
2024-07-09 13:55:00,179.54,179.55,179.39,179.39,5721.0,177.0939,177.1037,176.9459,176.9459,5721.0
2024-07-09 14:00:00,179.38,179.38,179.32,179.33,3443.0,176.9361,176.9361,176.8769,176.8867,3443.0
2024-07-09 14:05:00,179.33,179.46,179.33,179.37,8041.0,176.8867,177.015,176.8867,176.9262,8041.0
2024-07-09 14:10:00,179.34,179.37,179.33,179.34,3256.0,176.8966,176.9262,176.8867,176.8966,3256.0
2024-07-09 14:15:00,179.32,179.34,179.29,179.3,3131.0,176.8769,176.8966,176.8473,176.8572,3131.0
2024-07-09 14:20:00,179.27,179.34,179.26,179.29,5928.0,176.8276,176.8966,176.8177,176.8473,5928.0
2024-07-09 14:25:00,179.3,179.3,179.04,179.09,114494.0,176.8572,176.8572,176.6007,176.65,114494.0
2024-07-09 14:30:00,179.05,179.17,179.04,179.11,7563.0,176.6106,176.7289,176.6007,176.6697,7563.0
2024-07-09 14:35:00,179.13,179.18,179.1,179.12,3955.0,176.6895,176.7388,176.6599,176.6796,3955.0
2024-07-09 14:40:00,179.09,179.15,179.05,179.07,60000.0,176.65,176.7092,176.6106,176.6303,60000.0
2024-07-09 14:45:00,179.07,179.21,178.95,178.95,6155.0,176.6303,176.7684,176.5119,176.5119,6155.0
2024-07-09 14:50:00,178.98,179.06,178.96,178.98,3864.0,176.5415,176.6204,176.5218,176.5415,3864.0
2024-07-09 14:55:00,178.94,179.09,178.93,178.96,5638.0,176.5021,176.65,176.4922,176.5218,5638.0
2024-07-09 15:00:00,178.99,178.99,178.9,178.94,58379.0,176.5514,176.5514,176.4626,176.5021,58379.0
2024-07-09 15:05:00,178.94,178.96,178.79,178.79,7524.0,176.5021,176.5218,176.3541,176.3541,7524.0
2024-07-09 15:10:00,178.74,178.78,178.67,178.77,6187.0,176.3048,176.3442,176.2357,176.3344,6187.0
2024-07-09 15:15:00,178.79,178.85,178.74,178.74,7445.0,176.3541,176.4133,176.3048,176.3048,7445.0
2024-07-09 15:20:00,178.75,178.79,178.68,178.78,12446.0,176.3146,176.3541,176.2456,176.3442,12446.0
2024-07-09 15:25:00,178.78,178.78,178.71,178.78,6685.0,176.3442,176.3442,176.2752,176.3442,6685.0
2024-07-09 15:30:00,178.78,178.81,178.73,178.77,22667.0,176.3442,176.3738,176.2949,176.3344,22667.0
2024-07-09 15:35:00,178.77,178.79,178.65,178.72,15490.0,176.3344,176.3541,176.216,176.2851,15490.0
2024-07-09 15:40:00,178.72,178.85,178.59,178.79,24601.0,176.2851,176.4133,176.1568,176.3541,24601.0
2024-07-09 15:45:00,178.8,178.92,178.79,178.82,15833.0,176.364,176.4823,176.3541,176.3837,15833.0
2024-07-09 15:50:00,178.83,178.96,178.73,178.93,48105.0,176.3936,176.5218,176.2949,176.4922,48105.0
2024-07-09 15:55:00,178.94,179.11,178.77,179.05,184436.0,176.5021,176.6697,176.3344,176.6106,184436.0
2024-07-10 09:30:00,178.78,179.78,178.64,179.78,43693.0,176.3442,177.3306,176.2061,177.3306,43693.0
2024-07-10 09:35:00,179.77,179.9,179.3,179.58,31213.0,177.3207,177.449,176.8572,177.1333,31213.0
2024-07-10 09:40:00,179.56,179.8,179.44,179.44,22695.0,177.1136,177.3503,176.9952,176.9952,22695.0
2024-07-10 09:45:00,179.43,179.77,179.39,179.71,7314.0,176.9854,177.3207,176.9459,177.2616,7314.0
2024-07-10 09:50:00,179.72,179.96,179.63,179.7,9309.0,177.2714,177.5082,177.1827,177.2517,9309.0
2024-07-10 09:55:00,179.74,179.95,179.74,179.8,3823.0,177.2912,177.4983,177.2912,177.3503,3823.0
2024-07-10 10:00:00,179.92,180.23,179.81,180.23,11800.0,177.4687,177.7745,177.3602,177.7745,11800.0
2024-07-10 10:05:00,180.24,180.26,179.73,179.91,15037.0,177.7843,177.8041,177.2813,177.4588,15037.0
2024-07-10 10:10:00,179.89,180.0,179.7,179.75,13701.0,177.4391,177.5476,177.2517,177.301,13701.0
2024-07-10 10:15:00,179.78,179.96,179.78,179.96,3726.0,177.3306,177.5082,177.3306,177.5082,3726.0
2024-07-10 10:20:00,179.99,180.3,179.97,180.3,8912.0,177.5378,177.8435,177.518,177.8435,8912.0
2024-07-10 10:25:00,180.28,180.47,180.15,180.35,22579.0,177.8238,178.0112,177.6956,177.8928,22579.0
2024-07-10 10:30:00,180.32,180.47,180.29,180.39,8614.0,177.8633,178.0112,177.8337,177.9323,8614.0
2024-07-10 10:35:00,180.38,180.8,180.38,180.74,18216.0,177.9224,178.3367,177.9224,178.2775,18216.0
2024-07-10 10:40:00,180.7,180.78,180.63,180.73,14795.0,178.2381,178.317,178.169,178.2677,14795.0
2024-07-10 10:45:00,180.72,180.85,180.41,180.53,54798.0,178.2578,178.386,177.952,178.0704,54798.0
2024-07-10 10:50:00,180.56,180.73,180.56,180.72,10745.0,178.1,178.2677,178.1,178.2578,10745.0
2024-07-10 10:55:00,180.71,180.71,180.35,180.58,11295.0,178.2479,178.2479,177.8928,178.1197,11295.0
2024-07-10 11:00:00,180.54,180.67,180.25,180.25,20068.0,178.0803,178.2085,177.7942,177.7942,20068.0
2024-07-10 11:05:00,180.19,180.32,180.02,180.03,15155.0,177.735,177.8633,177.5673,177.5772,15155.0
2024-07-10 11:10:00,180.07,180.07,179.92,179.95,6518.0,177.6167,177.6167,177.4687,177.4983,6518.0
2024-07-10 11:15:00,179.91,179.98,179.86,179.93,5264.0,177.4588,177.5279,177.4095,177.4786,5264.0
2024-07-10 11:20:00,179.96,180.14,179.89,180.09,16309.0,177.5082,177.6857,177.4391,177.6364,16309.0
2024-07-10 11:25:00,180.09,180.09,179.8,179.95,12893.0,177.6364,177.6364,177.3503,177.4983,12893.0
2024-07-10 11:30:00,179.97,180.06,179.97,179.97,4296.0,177.518,177.6068,177.518,177.518,4296.0
2024-07-10 11:35:00,179.99,180.05,179.81,180.0,7121.0,177.5378,177.5969,177.3602,177.5476,7121.0
2024-07-10 11:40:00,180.0,180.01,179.89,179.97,7234.0,177.5476,177.5575,177.4391,177.518,7234.0
2024-07-10 11:45:00,180.02,180.05,179.95,179.99,7714.0,177.5673,177.5969,177.4983,177.5378,7714.0
2024-07-10 11:50:00,179.96,180.08,179.93,180.08,6222.0,177.5082,177.6265,177.4786,177.6265,6222.0
2024-07-10 11:55:00,180.1,180.16,179.94,179.97,43259.0,177.6463,177.7054,177.4884,177.518,43259.0
2024-07-10 12:00:00,179.98,180.12,179.98,180.0,11400.0,177.5279,177.666,177.5279,177.5476,11400.0
2024-07-10 12:05:00,180.0,180.04,179.94,179.97,5625.0,177.5476,177.5871,177.4884,177.518,5625.0
2024-07-10 12:10:00,179.96,180.17,179.96,180.1,6729.0,177.5082,177.7153,177.5082,177.6463,6729.0
2024-07-10 12:15:00,180.12,180.18,180.03,180.15,15513.0,177.666,177.7252,177.5772,177.6956,15513.0
2024-07-10 12:20:00,180.19,180.33,180.18,180.27,8691.0,177.735,177.8731,177.7252,177.8139,8691.0
2024-07-10 12:25:00,180.28,180.33,180.25,180.32,7462.0,177.8238,177.8731,177.7942,177.8633,7462.0
2024-07-10 12:30:00,180.29,180.47,180.29,180.41,6133.0,177.8337,178.0112,177.8337,177.952,6133.0
2024-07-10 12:35:00,180.43,180.59,180.34,180.35,13713.0,177.9718,178.1296,177.883,177.8928,13713.0
2024-07-10 12:40:00,180.38,180.71,180.38,180.67,11528.0,177.9224,178.2479,177.9224,178.2085,11528.0
2024-07-10 12:45:00,180.63,180.79,180.63,180.75,9279.0,178.169,178.3269,178.169,178.2874,9279.0
2024-07-10 12:50:00,180.77,180.83,180.65,180.67,6347.0,178.3071,178.3663,178.1888,178.2085,6347.0
2024-07-10 12:55:00,180.67,180.74,180.6,180.72,6990.0,178.2085,178.2775,178.1394,178.2578,6990.0
2024-07-10 13:00:00,180.73,180.9,180.71,180.9,8490.0,178.2677,178.4354,178.2479,178.4354,8490.0
2024-07-10 13:05:00,180.91,181.0,180.86,181.0,9021.0,178.4452,178.534,178.3959,178.534,9021.0
2024-07-10 13:10:00,180.98,180.98,180.63,180.75,19846.0,178.5143,178.5143,178.169,178.2874,19846.0
2024-07-10 13:15:00,180.75,180.85,180.62,180.64,7742.0,178.2874,178.386,178.1592,178.1789,7742.0
2024-07-10 13:20:00,180.65,180.66,180.22,180.22,4695.0,178.1888,178.1986,177.7646,177.7646,4695.0
2024-07-10 13:25:00,180.2,180.29,180.17,180.17,6248.0,177.7449,177.8337,177.7153,177.7153,6248.0
2024-07-10 13:30:00,180.16,180.36,180.14,180.36,12260.0,177.7054,177.9027,177.6857,177.9027,12260.0
2024-07-10 13:35:00,180.31,180.31,180.15,180.26,6129.0,177.8534,177.8534,177.6956,177.8041,6129.0
2024-07-10 13:40:00,180.25,180.38,180.18,180.3,5231.0,177.7942,177.9224,177.7252,177.8435,5231.0
2024-07-10 13:45:00,180.34,180.36,180.21,180.33,7252.0,177.883,177.9027,177.7548,177.8731,7252.0
2024-07-10 13:50:00,180.34,180.46,180.3,180.42,9291.0,177.883,178.0013,177.8435,177.9619,9291.0
2024-07-10 13:55:00,180.4,180.49,180.4,180.46,4370.0,177.9422,178.0309,177.9422,178.0013,4370.0
2024-07-10 14:00:00,180.46,180.49,180.36,180.46,9467.0,178.0013,178.0309,177.9027,178.0013,9467.0
2024-07-10 14:05:00,180.46,180.5,180.46,180.47,2833.0,178.0013,178.0408,178.0013,178.0112,2833.0
2024-07-10 14:10:00,180.49,180.54,180.46,180.48,6176.0,178.0309,178.0803,178.0013,178.0211,6176.0
2024-07-10 14:15:00,180.5,180.5,180.27,180.3,4041.0,178.0408,178.0408,177.8139,177.8435,4041.0
2024-07-10 14:20:00,180.3,180.33,180.26,180.26,4640.0,177.8435,177.8731,177.8041,177.8041,4640.0
2024-07-10 14:25:00,180.25,180.36,180.21,180.34,9002.0,177.7942,177.9027,177.7548,177.883,9002.0
2024-07-10 14:30:00,180.34,180.48,180.32,180.48,4689.0,177.883,178.0211,177.8633,178.0211,4689.0
2024-07-10 14:35:00,180.48,180.59,180.48,180.55,9926.0,178.0211,178.1296,178.0211,178.0901,9926.0
2024-07-10 14:40:00,180.56,180.71,180.56,180.69,8733.0,178.1,178.2479,178.1,178.2282,8733.0
2024-07-10 14:45:00,180.7,180.76,180.66,180.72,10029.0,178.2381,178.2973,178.1986,178.2578,10029.0
2024-07-10 14:50:00,180.73,180.87,180.72,180.87,11036.0,178.2677,178.4058,178.2578,178.4058,11036.0
2024-07-10 14:55:00,180.89,180.89,180.78,180.87,9863.0,178.4255,178.4255,178.317,178.4058,9863.0
2024-07-10 15:00:00,180.86,180.87,180.72,180.73,35189.0,178.3959,178.4058,178.2578,178.2677,35189.0
2024-07-10 15:05:00,180.74,180.88,180.69,180.86,6300.0,178.2775,178.4156,178.2282,178.3959,6300.0
2024-07-10 15:10:00,180.88,180.97,180.77,180.96,10273.0,178.4156,178.5044,178.3071,178.4945,10273.0
2024-07-10 15:15:00,180.94,180.96,180.89,180.89,8550.0,178.4748,178.4945,178.4255,178.4255,8550.0
2024-07-10 15:20:00,180.9,180.92,180.72,180.77,16581.0,178.4354,178.4551,178.2578,178.3071,16581.0
2024-07-10 15:25:00,180.78,180.85,180.68,180.79,14101.0,178.317,178.386,178.2184,178.3269,14101.0
2024-07-10 15:30:00,180.78,180.87,180.69,180.78,27442.0,178.317,178.4058,178.2282,178.317,27442.0
2024-07-10 15:35:00,180.79,180.86,180.72,180.75,25350.0,178.3269,178.3959,178.2578,178.2874,25350.0
2024-07-10 15:40:00,180.75,180.77,180.64,180.65,29858.0,178.2874,178.3071,178.1789,178.1888,29858.0
2024-07-10 15:45:00,180.65,180.92,180.64,180.91,48713.0,178.1888,178.4551,178.1789,178.4452,48713.0
2024-07-10 15:50:00,180.92,181.08,180.86,180.9,55095.0,178.4551,178.6129,178.3959,178.4354,55095.0
2024-07-10 15:55:00,180.83,180.9,180.38,180.52,162608.0,178.3663,178.4354,177.9224,178.0605,162608.0
2024-07-11 09:30:00,179.25,179.73,179.1,179.26,38738.0,176.8078,177.2813,176.6599,176.8177,38738.0
2024-07-11 09:35:00,179.31,179.71,179.31,179.5,10567.0,176.867,177.2616,176.867,177.0544,10567.0
2024-07-11 09:40:00,179.5,179.87,179.46,179.57,9375.0,177.0544,177.4194,177.015,177.1235,9375.0
2024-07-11 09:45:00,179.56,179.89,179.12,179.48,31165.0,177.1136,177.4391,176.6796,177.0347,31165.0
2024-07-11 09:50:00,179.52,179.82,179.42,179.75,7023.0,177.0742,177.3701,176.9755,177.301,7023.0
2024-07-11 09:55:00,179.8,179.8,179.4,179.73,10750.0,177.3503,177.3503,176.9558,177.2813,10750.0
2024-07-11 10:00:00,179.67,179.89,179.48,179.55,6512.0,177.2221,177.4391,177.0347,177.1037,6512.0
2024-07-11 10:05:00,179.59,179.76,179.52,179.59,15238.0,177.1432,177.3109,177.0742,177.1432,15238.0
2024-07-11 10:10:00,179.52,180.08,179.52,180.0,6178.0,177.0742,177.6265,177.0742,177.5476,6178.0
2024-07-11 10:15:00,180.02,180.32,180.0,180.16,6604.0,177.5673,177.8633,177.5476,177.7054,6604.0
2024-07-11 10:20:00,180.17,180.3,180.13,180.21,6255.0,177.7153,177.8435,177.6758,177.7548,6255.0
2024-07-11 10:25:00,180.2,180.25,179.81,179.87,8900.0,177.7449,177.7942,177.3602,177.4194,8900.0
2024-07-11 10:30:00,179.79,179.88,179.68,179.73,7072.0,177.3405,177.4293,177.232,177.2813,7072.0
2024-07-11 10:35:00,179.73,179.85,179.57,179.85,6726.0,177.2813,177.3997,177.1235,177.3997,6726.0
2024-07-11 10:40:00,179.84,180.05,179.62,179.77,8464.0,177.3898,177.5969,177.1728,177.3207,8464.0
2024-07-11 10:45:00,179.81,179.99,179.74,179.93,8702.0,177.3602,177.5378,177.2912,177.4786,8702.0
2024-07-11 10:50:00,179.9,179.95,179.74,179.85,16565.0,177.449,177.4983,177.2912,177.3997,16565.0
2024-07-11 10:55:00,179.77,179.9,179.64,179.9,10076.0,177.3207,177.449,177.1925,177.449,10076.0
2024-07-11 11:00:00,179.94,180.02,179.78,179.91,11719.0,177.4884,177.5673,177.3306,177.4588,11719.0
2024-07-11 11:05:00,179.91,180.07,179.85,179.99,9315.0,177.4588,177.6167,177.3997,177.5378,9315.0
2024-07-11 11:10:00,180.01,180.01,179.85,179.88,3702.0,177.5575,177.5575,177.3997,177.4293,3702.0
2024-07-11 11:15:00,179.87,180.03,179.86,179.98,12153.0,177.4194,177.5772,177.4095,177.5279,12153.0
2024-07-11 11:20:00,179.94,179.96,179.83,179.83,7137.0,177.4884,177.5082,177.3799,177.3799,7137.0
2024-07-11 11:25:00,179.9,180.41,179.88,180.37,234605.0,177.449,177.952,177.4293,177.9126,234605.0
2024-07-11 11:30:00,180.44,180.51,180.25,180.46,31460.0,177.9816,178.0507,177.7942,178.0013,31460.0
2024-07-11 11:35:00,180.39,180.58,180.24,180.55,33696.0,177.9323,178.1197,177.7843,178.0901,33696.0
2024-07-11 11:40:00,180.52,180.7,180.33,180.67,28874.0,178.0605,178.2381,177.8731,178.2085,28874.0
2024-07-11 11:45:00,180.71,180.82,180.35,180.52,13036.0,178.2479,178.3564,177.8928,178.0605,13036.0
2024-07-11 11:50:00,180.51,180.59,180.32,180.32,29126.0,178.0507,178.1296,177.8633,177.8633,29126.0
2024-07-11 11:55:00,180.3,180.3,180.17,180.24,12011.0,177.8435,177.8435,177.7153,177.7843,12011.0
2024-07-11 12:00:00,180.15,180.23,179.96,180.15,113888.0,177.6956,177.7745,177.5082,177.6956,113888.0
2024-07-11 12:05:00,180.11,180.14,179.94,179.95,4903.0,177.6561,177.6857,177.4884,177.4983,4903.0
2024-07-11 12:10:00,179.92,179.95,179.76,179.82,4927.0,177.4687,177.4983,177.3109,177.3701,4927.0
2024-07-11 12:15:00,179.77,179.78,179.37,179.37,8713.0,177.3207,177.3306,176.9262,176.9262,8713.0
2024-07-11 12:20:00,179.4,179.51,179.34,179.41,8490.0,176.9558,177.0643,176.8966,176.9657,8490.0
2024-07-11 12:25:00,179.43,179.75,179.41,179.68,9035.0,176.9854,177.301,176.9657,177.232,9035.0
2024-07-11 12:30:00,179.66,179.75,179.55,179.6,4950.0,177.2122,177.301,177.1037,177.1531,4950.0
2024-07-11 12:35:00,179.61,179.61,179.23,179.38,15906.0,177.1629,177.1629,176.7881,176.9361,15906.0
2024-07-11 12:40:00,179.42,179.42,179.24,179.24,4343.0,176.9755,176.9755,176.798,176.798,4343.0
2024-07-11 12:45:00,179.26,179.26,179.13,179.25,15366.0,176.8177,176.8177,176.6895,176.8078,15366.0
2024-07-11 12:50:00,179.25,179.37,179.23,179.36,14518.0,176.8078,176.9262,176.7881,176.9163,14518.0
2024-07-11 12:55:00,179.32,179.59,179.32,179.56,6000.0,176.8769,177.1432,176.8769,177.1136,6000.0
2024-07-11 13:00:00,179.52,179.7,179.48,179.56,9167.0,177.0742,177.2517,177.0347,177.1136,9167.0
2024-07-11 13:05:00,179.57,179.65,179.57,179.63,3690.0,177.1235,177.2024,177.1235,177.1827,3690.0
2024-07-11 13:10:00,179.62,179.83,179.6,179.76,7255.0,177.1728,177.3799,177.1531,177.3109,7255.0
2024-07-11 13:15:00,179.74,179.78,179.6,179.71,5608.0,177.2912,177.3306,177.1531,177.2616,5608.0
2024-07-11 13:20:00,179.68,179.69,179.46,179.46,19345.0,177.232,177.2418,177.015,177.015,19345.0
2024-07-11 13:25:00,179.47,179.57,179.47,179.5,6929.0,177.0248,177.1235,177.0248,177.0544,6929.0
2024-07-11 13:30:00,179.47,179.52,179.25,179.25,9376.0,177.0248,177.0742,176.8078,176.8078,9376.0
2024-07-11 13:35:00,179.28,179.37,179.17,179.25,12873.0,176.8374,176.9262,176.7289,176.8078,12873.0
2024-07-11 13:40:00,179.26,179.37,179.26,179.31,7097.0,176.8177,176.9262,176.8177,176.867,7097.0
2024-07-11 13:45:00,179.32,179.44,179.27,179.29,10174.0,176.8769,176.9952,176.8276,176.8473,10174.0
2024-07-11 13:50:00,179.25,179.36,179.25,179.36,13661.0,176.8078,176.9163,176.8078,176.9163,13661.0
2024-07-11 13:55:00,179.42,179.44,179.37,179.42,10413.0,176.9755,176.9952,176.9262,176.9755,10413.0
2024-07-11 14:00:00,179.44,179.64,179.4,179.64,12396.0,176.9952,177.1925,176.9558,177.1925,12396.0
2024-07-11 14:05:00,179.65,179.7,179.58,179.7,7487.0,177.2024,177.2517,177.1333,177.2517,7487.0
2024-07-11 14:10:00,179.68,179.7,179.64,179.65,8930.0,177.232,177.2517,177.1925,177.2024,8930.0
2024-07-11 14:15:00,179.63,179.68,179.47,179.53,10380.0,177.1827,177.232,177.0248,177.084,10380.0
2024-07-11 14:20:00,179.52,179.52,179.41,179.5,9935.0,177.0742,177.0742,176.9657,177.0544,9935.0
2024-07-11 14:25:00,179.53,179.53,179.33,179.33,9499.0,177.084,177.084,176.8867,176.8867,9499.0
2024-07-11 14:30:00,179.33,179.42,179.28,179.33,13057.0,176.8867,176.9755,176.8374,176.8867,13057.0
2024-07-11 14:35:00,179.31,179.39,179.08,179.14,10019.0,176.867,176.9459,176.6401,176.6993,10019.0
2024-07-11 14:40:00,179.14,179.16,179.09,179.1,10385.0,176.6993,176.7191,176.65,176.6599,10385.0
2024-07-11 14:45:00,179.13,179.2,179.03,179.12,23106.0,176.6895,176.7585,176.5908,176.6796,23106.0
2024-07-11 14:50:00,179.11,179.21,178.84,178.88,15477.0,176.6697,176.7684,176.4034,176.4429,15477.0
2024-07-11 14:55:00,178.88,178.99,178.84,178.85,17615.0,176.4429,176.5514,176.4034,176.4133,17615.0
2024-07-11 15:00:00,178.84,178.97,178.78,178.84,11396.0,176.4034,176.5316,176.3442,176.4034,11396.0
2024-07-11 15:05:00,178.84,178.86,178.69,178.86,12939.0,176.4034,176.4231,176.2555,176.4231,12939.0
2024-07-11 15:10:00,178.87,178.96,178.84,178.93,10666.0,176.433,176.5218,176.4034,176.4922,10666.0
2024-07-11 15:15:00,178.97,179.01,178.93,178.99,7988.0,176.5316,176.5711,176.4922,176.5514,7988.0
2024-07-11 15:20:00,179.02,179.03,178.92,178.92,4697.0,176.581,176.5908,176.4823,176.4823,4697.0
2024-07-11 15:25:00,178.9,178.91,178.69,178.75,36850.0,176.4626,176.4725,176.2555,176.3146,36850.0
2024-07-11 15:30:00,178.75,178.76,178.24,178.3,38250.0,176.3146,176.3245,175.8116,175.8708,38250.0
2024-07-11 15:35:00,178.27,178.39,178.02,178.02,31371.0,175.8412,175.9596,175.5946,175.5946,31371.0
2024-07-11 15:40:00,178.05,178.19,177.92,177.95,43839.0,175.6242,175.7623,175.496,175.5255,43839.0
2024-07-11 15:45:00,177.94,178.34,177.91,178.32,37902.0,175.5157,175.9102,175.4861,175.8905,37902.0
2024-07-11 15:50:00,178.33,178.78,178.27,178.55,77773.0,175.9004,176.3442,175.8412,176.1174,77773.0
2024-07-11 15:55:00,178.58,178.9,178.44,178.86,359846.0,176.147,176.4626,176.0089,176.4231,359846.0
2024-07-12 09:30:00,179.53,180.54,179.07,180.33,79879.0,177.084,178.0803,176.6303,177.8731,79879.0
2024-07-12 09:35:00,180.34,180.79,179.34,179.48,39436.0,177.883,178.3269,176.8966,177.0347,39436.0
2024-07-12 09:40:00,179.39,179.52,179.14,179.37,14045.0,176.9459,177.0742,176.6993,176.9262,14045.0
2024-07-12 09:45:00,179.41,179.41,178.55,178.66,6696.0,176.9657,176.9657,176.1174,176.2259,6696.0
2024-07-12 09:50:00,178.64,178.74,178.55,178.73,13603.0,176.2061,176.3048,176.1174,176.2949,13603.0
2024-07-12 09:55:00,178.73,178.98,178.64,178.96,8325.0,176.2949,176.5415,176.2061,176.5218,8325.0
2024-07-12 10:00:00,178.95,179.17,178.89,179.17,11523.0,176.5119,176.7289,176.4527,176.7289,11523.0
2024-07-12 10:05:00,179.13,179.57,179.13,179.57,17425.0,176.6895,177.1235,176.6895,177.1235,17425.0
2024-07-12 10:10:00,179.65,179.77,179.37,179.7,13675.0,177.2024,177.3207,176.9262,177.2517,13675.0
2024-07-12 10:15:00,179.67,179.91,179.63,179.89,13117.0,177.2221,177.4588,177.1827,177.4391,13117.0
2024-07-12 10:20:00,179.9,179.94,179.64,179.64,210505.0,177.449,177.4884,177.1925,177.1925,210505.0
2024-07-12 10:25:00,179.69,179.78,179.49,179.51,14666.0,177.2418,177.3306,177.0446,177.0643,14666.0
2024-07-12 10:30:00,179.53,179.64,179.47,179.52,15902.0,177.084,177.1925,177.0248,177.0742,15902.0
2024-07-12 10:35:00,179.55,179.66,179.51,179.58,22857.0,177.1037,177.2122,177.0643,177.1333,22857.0
2024-07-12 10:40:00,179.58,179.58,179.26,179.27,12976.0,177.1333,177.1333,176.8177,176.8276,12976.0
2024-07-12 10:45:00,179.26,179.48,179.26,179.48,22499.0,176.8177,177.0347,176.8177,177.0347,22499.0
2024-07-12 10:50:00,179.49,179.73,179.45,179.68,17744.0,177.0446,177.2813,177.0051,177.232,17744.0
2024-07-12 10:55:00,179.72,179.86,179.67,179.67,13678.0,177.2714,177.4095,177.2221,177.2221,13678.0
2024-07-12 11:00:00,179.7,180.03,179.69,180.03,11574.0,177.2517,177.5772,177.2418,177.5772,11574.0
2024-07-12 11:05:00,180.05,180.17,179.93,180.16,17619.0,177.5969,177.7153,177.4786,177.7054,17619.0
2024-07-12 11:10:00,180.19,180.39,180.16,180.37,7113.0,177.735,177.9323,177.7054,177.9126,7113.0
2024-07-12 11:15:00,180.39,180.55,180.35,180.52,27601.0,177.9323,178.0901,177.8928,178.0605,27601.0
2024-07-12 11:20:00,180.55,180.55,180.37,180.5,14134.0,178.0901,178.0901,177.9126,178.0408,14134.0
2024-07-12 11:25:00,180.5,180.54,180.36,180.54,6145.0,178.0408,178.0803,177.9027,178.0803,6145.0
2024-07-12 11:30:00,180.56,180.56,180.33,180.33,6247.0,178.1,178.1,177.8731,177.8731,6247.0
2024-07-12 11:35:00,180.31,180.31,180.12,180.13,9444.0,177.8534,177.8534,177.666,177.6758,9444.0
2024-07-12 11:40:00,180.09,180.26,180.04,180.2,7223.0,177.6364,177.8041,177.5871,177.7449,7223.0
2024-07-12 11:45:00,180.24,180.34,180.22,180.28,6272.0,177.7843,177.883,177.7646,177.8238,6272.0
2024-07-12 11:50:00,180.28,180.37,180.26,180.32,9628.0,177.8238,177.9126,177.8041,177.8633,9628.0
2024-07-12 11:55:00,180.32,180.43,180.21,180.23,11793.0,177.8633,177.9718,177.7548,177.7745,11793.0
2024-07-12 12:00:00,180.22,180.27,180.08,180.16,112410.0,177.7646,177.8139,177.6265,177.7054,112410.0
2024-07-12 12:05:00,180.13,180.2,179.98,180.1,8039.0,177.6758,177.7449,177.5279,177.6463,8039.0
2024-07-12 12:10:00,180.13,180.19,179.95,180.0,15746.0,177.6758,177.735,177.4983,177.5476,15746.0
2024-07-12 12:15:00,180.01,180.06,179.94,180.02,5318.0,177.5575,177.6068,177.4884,177.5673,5318.0
2024-07-12 12:20:00,180.01,180.01,179.85,179.93,8107.0,177.5575,177.5575,177.3997,177.4786,8107.0
2024-07-12 12:25:00,179.91,179.94,179.76,179.78,5847.0,177.4588,177.4884,177.3109,177.3306,5847.0
2024-07-12 12:30:00,179.8,179.83,179.67,179.73,7450.0,177.3503,177.3799,177.2221,177.2813,7450.0
2024-07-12 12:35:00,179.7,179.91,179.7,179.9,4238.0,177.2517,177.4588,177.2517,177.449,4238.0
2024-07-12 12:40:00,179.88,179.91,179.72,179.74,5141.0,177.4293,177.4588,177.2714,177.2912,5141.0
2024-07-12 12:45:00,179.76,179.77,179.61,179.63,5987.0,177.3109,177.3207,177.1629,177.1827,5987.0
2024-07-12 12:50:00,179.62,179.77,179.62,179.77,5739.0,177.1728,177.3207,177.1728,177.3207,5739.0
2024-07-12 12:55:00,179.75,179.81,179.75,179.81,2700.0,177.301,177.3602,177.301,177.3602,2700.0
2024-07-12 13:00:00,179.82,179.91,179.75,179.91,8310.0,177.3701,177.4588,177.301,177.4588,8310.0
2024-07-12 13:05:00,179.92,179.94,179.8,179.83,8515.0,177.4687,177.4884,177.3503,177.3799,8515.0
2024-07-12 13:10:00,179.8,180.02,179.8,179.99,13209.0,177.3503,177.5673,177.3503,177.5378,13209.0
2024-07-12 13:15:00,179.98,180.09,179.97,180.07,12309.0,177.5279,177.6364,177.518,177.6167,12309.0
2024-07-12 13:20:00,180.07,180.28,180.05,180.28,9980.0,177.6167,177.8238,177.5969,177.8238,9980.0
2024-07-12 13:25:00,180.26,180.33,180.26,180.33,4098.0,177.8041,177.8731,177.8041,177.8731,4098.0
2024-07-12 13:30:00,180.34,180.46,180.24,180.45,14359.0,177.883,178.0013,177.7843,177.9915,14359.0
2024-07-12 13:35:00,180.44,180.52,180.42,180.5,6068.0,177.9816,178.0605,177.9619,178.0408,6068.0
2024-07-12 13:40:00,180.52,180.63,180.5,180.61,7567.0,178.0605,178.169,178.0408,178.1493,7567.0
2024-07-12 13:45:00,180.59,180.64,180.31,180.31,25468.0,178.1296,178.1789,177.8534,177.8534,25468.0
2024-07-12 13:50:00,180.38,180.4,180.28,180.28,12154.0,177.9224,177.9422,177.8238,177.8238,12154.0
2024-07-12 13:55:00,180.28,180.29,180.02,180.03,15669.0,177.8238,177.8337,177.5673,177.5772,15669.0
2024-07-12 14:00:00,180.01,180.02,179.95,180.0,10489.0,177.5575,177.5673,177.4983,177.5476,10489.0
2024-07-12 14:05:00,180.0,180.13,180.0,180.06,40015.0,177.5476,177.6758,177.5476,177.6068,40015.0
2024-07-12 14:10:00,180.14,180.21,180.11,180.2,4786.0,177.6857,177.7548,177.6561,177.7449,4786.0
2024-07-12 14:15:00,180.18,180.43,180.14,180.36,6522.0,177.7252,177.9718,177.6857,177.9027,6522.0
2024-07-12 14:20:00,180.37,180.37,180.17,180.21,6040.0,177.9126,177.9126,177.7153,177.7548,6040.0
2024-07-12 14:25:00,180.22,180.33,180.22,180.29,5285.0,177.7646,177.8731,177.7646,177.8337,5285.0
2024-07-12 14:30:00,180.3,180.3,180.24,180.29,6113.0,177.8435,177.8435,177.7843,177.8337,6113.0
2024-07-12 14:35:00,180.3,180.32,180.24,180.32,5600.0,177.8435,177.8633,177.7843,177.8633,5600.0
2024-07-12 14:40:00,180.31,180.35,180.25,180.29,5687.0,177.8534,177.8928,177.7942,177.8337,5687.0
2024-07-12 14:45:00,180.28,180.34,180.18,180.21,5272.0,177.8238,177.883,177.7252,177.7548,5272.0
2024-07-12 14:50:00,180.21,180.23,180.16,180.21,3951.0,177.7548,177.7745,177.7054,177.7548,3951.0
2024-07-12 14:55:00,180.22,180.27,180.17,180.19,7209.0,177.7646,177.8139,177.7153,177.735,7209.0
2024-07-12 15:00:00,180.18,180.27,180.18,180.27,4779.0,177.7252,177.8139,177.7252,177.8139,4779.0
2024-07-12 15:05:00,180.26,180.36,180.25,180.3,9906.0,177.8041,177.9027,177.7942,177.8435,9906.0
2024-07-12 15:10:00,180.29,180.35,180.25,180.35,8485.0,177.8337,177.8928,177.7942,177.8928,8485.0
2024-07-12 15:15:00,180.34,180.38,180.22,180.31,16750.0,177.883,177.9224,177.7646,177.8534,16750.0
2024-07-12 15:20:00,180.29,180.37,180.24,180.37,8497.0,177.8337,177.9126,177.7843,177.9126,8497.0
2024-07-12 15:25:00,180.37,180.43,180.32,180.4,11023.0,177.9126,177.9718,177.8633,177.9422,11023.0
2024-07-12 15:30:00,180.39,180.45,180.24,180.42,14905.0,177.9323,177.9915,177.7843,177.9619,14905.0
2024-07-12 15:35:00,180.41,180.45,180.33,180.36,16111.0,177.952,177.9915,177.8731,177.9027,16111.0
2024-07-12 15:40:00,180.34,180.35,180.21,180.3,18966.0,177.883,177.8928,177.7548,177.8435,18966.0
2024-07-12 15:45:00,180.31,180.45,180.26,180.29,27631.0,177.8534,177.9915,177.8041,177.8337,27631.0
2024-07-12 15:50:00,180.28,180.4,179.91,179.94,65950.0,177.8238,177.9422,177.4588,177.4884,65950.0
2024-07-12 15:55:00,179.91,179.91,179.46,179.58,191674.0,177.4588,177.4588,177.015,177.1333,191674.0
2024-07-15 09:30:00,178.62,179.89,178.62,179.48,40094.0,176.1864,177.4391,176.1864,177.0347,40094.0
2024-07-15 09:35:00,179.54,180.55,179.37,180.46,12246.0,177.0939,178.0901,176.9262,178.0013,12246.0
2024-07-15 09:40:00,180.44,180.44,180.07,180.34,17082.0,177.9816,177.9816,177.6167,177.883,17082.0
2024-07-15 09:45:00,180.27,180.31,179.89,179.96,9748.0,177.8139,177.8534,177.4391,177.5082,9748.0
2024-07-15 09:50:00,179.97,180.07,179.76,179.76,5924.0,177.518,177.6167,177.3109,177.3109,5924.0
2024-07-15 09:55:00,179.76,179.93,179.67,179.67,1966.0,177.3109,177.4786,177.2221,177.2221,1966.0
2024-07-15 10:00:00,179.74,179.93,179.65,179.89,16181.0,177.2912,177.4786,177.2024,177.4391,16181.0
2024-07-15 10:05:00,179.82,180.16,179.82,180.09,10125.0,177.3701,177.7054,177.3701,177.6364,10125.0
2024-07-15 10:10:00,180.05,180.11,179.85,179.89,10474.0,177.5969,177.6561,177.3997,177.4391,10474.0
2024-07-15 10:15:00,179.97,180.2,179.97,180.17,4396.0,177.518,177.7449,177.518,177.7153,4396.0
2024-07-15 10:20:00,180.25,180.48,180.2,180.48,15894.0,177.7942,178.0211,177.7449,178.0211,15894.0
2024-07-15 10:25:00,180.46,180.52,180.32,180.35,18414.0,178.0013,178.0605,177.8633,177.8928,18414.0
2024-07-15 10:30:00,180.34,180.51,180.3,180.51,4922.0,177.883,178.0507,177.8435,178.0507,4922.0
2024-07-15 10:35:00,180.53,180.78,180.45,180.73,9473.0,178.0704,178.317,177.9915,178.2677,9473.0
2024-07-15 10:40:00,180.72,180.97,180.69,180.71,19842.0,178.2578,178.5044,178.2282,178.2479,19842.0
2024-07-15 10:45:00,180.72,180.74,180.61,180.63,5420.0,178.2578,178.2775,178.1493,178.169,5420.0
2024-07-15 10:50:00,180.61,180.67,180.49,180.59,60616.0,178.1493,178.2085,178.0309,178.1296,60616.0
2024-07-15 10:55:00,180.62,180.91,180.57,180.78,20449.0,178.1592,178.4452,178.1098,178.317,20449.0
2024-07-15 11:00:00,180.79,181.17,180.77,181.13,8264.0,178.3269,178.7017,178.3071,178.6622,8264.0
2024-07-15 11:05:00,181.18,181.32,181.08,181.32,7533.0,178.7115,178.8496,178.6129,178.8496,7533.0
2024-07-15 11:10:00,181.33,181.44,181.21,181.33,17687.0,178.8595,178.968,178.7411,178.8595,17687.0
2024-07-15 11:15:00,181.35,181.45,181.31,181.45,14940.0,178.8792,178.9779,178.8398,178.9779,14940.0
2024-07-15 11:20:00,181.42,181.48,181.35,181.48,12360.0,178.9483,179.0075,178.8792,179.0075,12360.0
2024-07-15 11:25:00,181.48,181.66,181.48,181.53,17604.0,179.0075,179.185,179.0075,179.0568,17604.0
2024-07-15 11:30:00,181.51,181.55,181.25,181.36,18455.0,179.037,179.0765,178.7806,178.8891,18455.0
2024-07-15 11:35:00,181.37,181.55,181.35,181.53,4100.0,178.8989,179.0765,178.8792,179.0568,4100.0
2024-07-15 11:40:00,181.54,181.66,181.5,181.62,6692.0,179.0666,179.185,179.0272,179.1455,6692.0
2024-07-15 11:45:00,181.62,181.69,181.53,181.67,37712.0,179.1455,179.2146,179.0568,179.1949,37712.0
2024-07-15 11:50:00,181.65,181.78,181.64,181.69,19142.0,179.1751,179.3034,179.1653,179.2146,19142.0
2024-07-15 11:55:00,181.69,181.88,181.68,181.7,13934.0,179.2146,179.402,179.2047,179.2245,13934.0
2024-07-15 12:00:00,181.71,181.84,181.65,181.7,24070.0,179.2343,179.3625,179.1751,179.2245,24070.0
2024-07-15 12:05:00,181.7,181.98,181.7,181.94,21729.0,179.2245,179.5006,179.2245,179.4612,21729.0
2024-07-15 12:10:00,181.93,182.05,181.93,182.05,17367.0,179.4513,179.5697,179.4513,179.5697,17367.0
2024-07-15 12:15:00,182.03,182.21,182.02,182.21,8674.0,179.55,179.7275,179.5401,179.7275,8674.0
2024-07-15 12:20:00,182.25,182.26,182.04,182.04,9656.0,179.767,179.7768,179.5598,179.5598,9656.0
2024-07-15 12:25:00,182.03,182.06,181.98,182.0,4584.0,179.55,179.5795,179.5006,179.5204,4584.0
2024-07-15 12:30:00,181.98,182.13,181.92,182.1,121621.0,179.5006,179.6486,179.4415,179.619,121621.0
2024-07-15 12:35:00,182.13,182.2,181.97,182.05,5535.0,179.6486,179.7176,179.4908,179.5697,5535.0
2024-07-15 12:40:00,182.01,182.06,181.89,181.96,13562.0,179.5302,179.5795,179.4119,179.4809,13562.0
2024-07-15 12:45:00,181.96,181.96,181.69,181.81,12049.0,179.4809,179.4809,179.2146,179.333,12049.0
2024-07-15 12:50:00,181.8,181.95,181.8,181.95,10218.0,179.3231,179.471,179.3231,179.471,10218.0
2024-07-15 12:55:00,181.96,181.99,181.86,181.94,27717.0,179.4809,179.5105,179.3823,179.4612,27717.0
2024-07-15 13:00:00,181.94,181.98,181.83,181.98,20983.0,179.4612,179.5006,179.3527,179.5006,20983.0
2024-07-15 13:05:00,182.02,182.09,181.9,182.08,13857.0,179.5401,179.6091,179.4217,179.5993,13857.0
2024-07-15 13:10:00,182.11,182.19,182.03,182.04,9467.0,179.6289,179.7078,179.55,179.5598,9467.0
2024-07-15 13:15:00,182.04,182.1,181.98,182.03,9617.0,179.5598,179.619,179.5006,179.55,9617.0
2024-07-15 13:20:00,182.06,182.06,181.93,181.97,6620.0,179.5795,179.5795,179.4513,179.4908,6620.0
2024-07-15 13:25:00,181.97,182.02,181.87,181.92,19917.0,179.4908,179.5401,179.3921,179.4415,19917.0
2024-07-15 13:30:00,181.99,181.99,181.71,181.71,12786.0,179.5105,179.5105,179.2343,179.2343,12786.0
2024-07-15 13:35:00,181.73,181.76,181.49,181.59,12502.0,179.254,179.2836,179.0173,179.116,12502.0
2024-07-15 13:40:00,181.55,181.59,181.49,181.54,6759.0,179.0765,179.116,179.0173,179.0666,6759.0
2024-07-15 13:45:00,181.54,181.6,181.44,181.56,23705.0,179.0666,179.1258,178.968,179.0864,23705.0
2024-07-15 13:50:00,181.52,181.55,181.29,181.53,38310.0,179.0469,179.0765,178.82,179.0568,38310.0
2024-07-15 13:55:00,181.53,181.67,181.5,181.65,19867.0,179.0568,179.1949,179.0272,179.1751,19867.0
2024-07-15 14:00:00,181.66,181.7,181.52,181.62,24790.0,179.185,179.2245,179.0469,179.1455,24790.0
2024-07-15 14:05:00,181.6,181.67,181.56,181.66,14581.0,179.1258,179.1949,179.0864,179.185,14581.0
2024-07-15 14:10:00,181.69,181.79,181.68,181.76,8131.0,179.2146,179.3132,179.2047,179.2836,8131.0
2024-07-15 14:15:00,181.8,181.91,181.79,181.91,4351.0,179.3231,179.4316,179.3132,179.4316,4351.0
2024-07-15 14:20:00,181.92,181.92,181.77,181.9,6200.0,179.4415,179.4415,179.2935,179.4217,6200.0
2024-07-15 14:25:00,181.92,182.07,181.92,182.05,7810.0,179.4415,179.5894,179.4415,179.5697,7810.0
2024-07-15 14:30:00,182.03,182.15,182.0,182.05,6401.0,179.55,179.6683,179.5204,179.5697,6401.0
2024-07-15 14:35:00,182.05,182.12,182.05,182.12,7664.0,179.5697,179.6387,179.5697,179.6387,7664.0
2024-07-15 14:40:00,182.13,182.17,182.09,182.09,4347.0,179.6486,179.6881,179.6091,179.6091,4347.0
2024-07-15 14:45:00,182.09,182.15,182.06,182.12,10450.0,179.6091,179.6683,179.5795,179.6387,10450.0
2024-07-15 14:50:00,182.12,182.15,182.09,182.15,3673.0,179.6387,179.6683,179.6091,179.6683,3673.0
2024-07-15 14:55:00,182.14,182.2,182.13,182.17,5482.0,179.6585,179.7176,179.6486,179.6881,5482.0
2024-07-15 15:00:00,182.15,182.17,182.09,182.15,4893.0,179.6683,179.6881,179.6091,179.6683,4893.0
2024-07-15 15:05:00,182.14,182.2,182.11,182.19,8214.0,179.6585,179.7176,179.6289,179.7078,8214.0
2024-07-15 15:10:00,182.2,182.22,182.12,182.22,4302.0,179.7176,179.7374,179.6387,179.7374,4302.0
2024-07-15 15:15:00,182.24,182.34,182.08,182.19,21527.0,179.7571,179.8557,179.5993,179.7078,21527.0
2024-07-15 15:20:00,182.18,182.25,182.13,182.2,10578.0,179.6979,179.767,179.6486,179.7176,10578.0
2024-07-15 15:25:00,182.2,182.2,182.09,182.09,11674.0,179.7176,179.7176,179.6091,179.6091,11674.0
2024-07-15 15:30:00,182.1,182.22,182.1,182.2,19260.0,179.619,179.7374,179.619,179.7176,19260.0
2024-07-15 15:35:00,182.2,182.23,182.08,182.17,15541.0,179.7176,179.7472,179.5993,179.6881,15541.0
2024-07-15 15:40:00,182.15,182.17,182.04,182.09,19268.0,179.6683,179.6881,179.5598,179.6091,19268.0
2024-07-15 15:45:00,182.08,182.09,181.87,181.98,66702.0,179.5993,179.6091,179.3921,179.5006,66702.0
2024-07-15 15:50:00,181.95,181.99,181.33,181.63,142306.0,179.471,179.5105,178.8595,179.1554,142306.0
2024-07-15 15:55:00,181.63,181.87,181.57,181.73,218386.0,179.1554,179.3921,179.0962,179.254,218386.0
2024-07-16 09:30:00,181.97,181.98,181.25,181.95,53021.0,179.4908,179.5006,178.7806,179.471,53021.0
2024-07-16 09:35:00,181.98,182.28,181.75,182.25,26338.0,179.5006,179.7966,179.2738,179.767,26338.0
2024-07-16 09:40:00,182.31,182.31,181.92,181.97,6553.0,179.8261,179.8261,179.4415,179.4908,6553.0
2024-07-16 09:45:00,182.06,182.39,181.97,182.26,14268.0,179.5795,179.9051,179.4908,179.7768,14268.0
2024-07-16 09:50:00,182.25,182.62,182.25,182.57,21328.0,179.767,180.1319,179.767,180.0826,21328.0
2024-07-16 09:55:00,182.7,183.09,182.62,182.94,25682.0,180.2108,180.5955,180.1319,180.4476,25682.0
2024-07-16 10:00:00,182.94,183.49,182.93,183.27,17642.0,180.4476,180.9901,180.4377,180.7731,17642.0
2024-07-16 10:05:00,183.27,183.55,183.12,183.5,22142.0,180.7731,181.0492,180.6251,180.9999,22142.0
2024-07-16 10:10:00,183.54,183.79,183.24,183.24,22046.0,181.0394,181.286,180.7435,180.7435,22046.0
2024-07-16 10:15:00,183.24,183.44,182.96,182.96,25828.0,180.7435,180.9407,180.4673,180.4673,25828.0
2024-07-16 10:20:00,182.97,182.97,182.69,182.79,18673.0,180.4772,180.4772,180.201,180.2996,18673.0
2024-07-16 10:25:00,182.83,182.86,182.58,182.68,12210.0,180.3391,180.3686,180.0925,180.1911,12210.0
2024-07-16 10:30:00,182.69,182.76,182.41,182.45,13745.0,180.201,180.27,179.9248,179.9642,13745.0
2024-07-16 10:35:00,182.4,182.72,182.38,182.48,13085.0,179.9149,180.2306,179.8952,179.9938,13085.0
2024-07-16 10:40:00,182.49,182.62,182.46,182.49,23403.0,180.0037,180.1319,179.9741,180.0037,23403.0
2024-07-16 10:45:00,182.46,182.46,182.31,182.36,19840.0,179.9741,179.9741,179.8261,179.8755,19840.0
2024-07-16 10:50:00,182.36,182.52,182.34,182.44,24870.0,179.8755,180.0333,179.8557,179.9544,24870.0
2024-07-16 10:55:00,182.44,182.63,182.39,182.55,33149.0,179.9544,180.1418,179.9051,180.0629,33149.0
2024-07-16 11:00:00,182.54,182.55,182.22,182.35,20674.0,180.053,180.0629,179.7374,179.8656,20674.0
2024-07-16 11:05:00,182.35,182.54,182.35,182.46,14419.0,179.8656,180.053,179.8656,179.9741,14419.0
2024-07-16 11:10:00,182.48,182.53,182.31,182.35,13753.0,179.9938,180.0431,179.8261,179.8656,13753.0
2024-07-16 11:15:00,182.35,182.42,182.29,182.33,44808.0,179.8656,179.9346,179.8064,179.8459,44808.0
2024-07-16 11:20:00,182.33,182.4,182.31,182.38,8571.0,179.8459,179.9149,179.8261,179.8952,8571.0
2024-07-16 11:25:00,182.4,182.49,182.27,182.36,58887.0,179.9149,180.0037,179.7867,179.8755,58887.0
2024-07-16 11:30:00,182.32,182.38,182.18,182.2,28426.0,179.836,179.8952,179.6979,179.7176,28426.0
2024-07-16 11:35:00,182.2,182.34,181.92,181.93,24607.0,179.7176,179.8557,179.4415,179.4513,24607.0
2024-07-16 11:40:00,181.79,181.79,181.6,181.74,28405.0,179.3132,179.3132,179.1258,179.2639,28405.0
2024-07-16 11:45:00,181.71,181.81,181.61,181.77,8983.0,179.2343,179.333,179.1357,179.2935,8983.0
2024-07-16 11:50:00,181.83,182.02,181.76,182.01,25359.0,179.3527,179.5401,179.2836,179.5302,25359.0
2024-07-16 11:55:00,182.03,182.24,181.98,182.16,11768.0,179.55,179.7571,179.5006,179.6782,11768.0
2024-07-16 12:00:00,182.18,182.37,182.18,182.28,25822.0,179.6979,179.8853,179.6979,179.7966,25822.0
2024-07-16 12:05:00,182.3,182.58,182.29,182.5,18075.0,179.8163,180.0925,179.8064,180.0136,18075.0
2024-07-16 12:10:00,182.52,182.56,182.41,182.44,10423.0,180.0333,180.0727,179.9248,179.9544,10423.0
2024-07-16 12:15:00,182.44,182.48,182.37,182.46,19759.0,179.9544,179.9938,179.8853,179.9741,19759.0
2024-07-16 12:20:00,182.41,182.62,182.41,182.59,14639.0,179.9248,180.1319,179.9248,180.1023,14639.0
2024-07-16 12:25:00,182.55,182.57,182.43,182.47,11989.0,180.0629,180.0826,179.9445,179.984,11989.0
2024-07-16 12:30:00,182.49,182.59,182.47,182.56,7470.0,180.0037,180.1023,179.984,180.0727,7470.0
2024-07-16 12:35:00,182.56,182.6,182.41,182.41,11278.0,180.0727,180.1122,179.9248,179.9248,11278.0
2024-07-16 12:40:00,182.41,182.55,182.38,182.47,6458.0,179.9248,180.0629,179.8952,179.984,6458.0
2024-07-16 12:45:00,182.43,182.59,182.38,182.58,10341.0,179.9445,180.1023,179.8952,180.0925,10341.0
2024-07-16 12:50:00,182.58,182.58,182.46,182.51,10955.0,180.0925,180.0925,179.9741,180.0234,10955.0
2024-07-16 12:55:00,182.51,182.75,182.49,182.71,10971.0,180.0234,180.2601,180.0037,180.2207,10971.0
2024-07-16 13:00:00,182.72,182.95,182.69,182.95,6805.0,180.2306,180.4574,180.201,180.4574,6805.0
2024-07-16 13:05:00,182.97,183.17,182.81,183.17,18035.0,180.4772,180.6744,180.3193,180.6744,18035.0
2024-07-16 13:10:00,183.16,183.21,182.97,182.97,7428.0,180.6646,180.7139,180.4772,180.4772,7428.0
2024-07-16 13:15:00,182.97,183.03,182.92,183.01,6391.0,180.4772,180.5363,180.4278,180.5166,6391.0
2024-07-16 13:20:00,183.02,183.02,182.91,182.93,6696.0,180.5265,180.5265,180.418,180.4377,6696.0
2024-07-16 13:25:00,182.93,182.94,182.85,182.9,6452.0,180.4377,180.4476,180.3588,180.4081,6452.0
2024-07-16 13:30:00,182.89,182.97,182.89,182.94,8253.0,180.3982,180.4772,180.3982,180.4476,8253.0
2024-07-16 13:35:00,182.95,182.98,182.78,182.84,5495.0,180.4574,180.487,180.2897,180.3489,5495.0
2024-07-16 13:40:00,182.83,182.88,182.72,182.8,4143.0,180.3391,180.3884,180.2306,180.3095,4143.0
2024-07-16 13:45:00,182.82,182.98,182.82,182.98,4675.0,180.3292,180.487,180.3292,180.487,4675.0
2024-07-16 13:50:00,182.98,183.19,182.94,183.12,6688.0,180.487,180.6942,180.4476,180.6251,6688.0
2024-07-16 13:55:00,183.08,183.19,183.08,183.17,5529.0,180.5857,180.6942,180.5857,180.6744,5529.0
2024-07-16 14:00:00,183.19,183.28,183.12,183.27,19018.0,180.6942,180.7829,180.6251,180.7731,19018.0
2024-07-16 14:05:00,183.29,183.41,183.23,183.39,16580.0,180.7928,180.9112,180.7336,180.8914,16580.0
2024-07-16 14:10:00,183.39,183.4,183.27,183.3,16934.0,180.8914,180.9013,180.7731,180.8027,16934.0
2024-07-16 14:15:00,183.31,183.32,183.08,183.26,28345.0,180.8125,180.8224,180.5857,180.7632,28345.0
2024-07-16 14:20:00,183.27,183.27,183.1,183.19,7668.0,180.7731,180.7731,180.6054,180.6942,7668.0
2024-07-16 14:25:00,183.18,183.2,182.97,182.98,19152.0,180.6843,180.704,180.4772,180.487,19152.0
2024-07-16 14:30:00,182.98,183.02,182.94,183.0,12530.0,180.487,180.5265,180.4476,180.5067,12530.0
2024-07-16 14:35:00,182.98,183.04,182.91,182.98,21948.0,180.487,180.5462,180.418,180.487,21948.0
2024-07-16 14:40:00,182.99,183.04,182.85,182.85,14989.0,180.4969,180.5462,180.3588,180.3588,14989.0
2024-07-16 14:45:00,182.82,182.91,182.8,182.86,14165.0,180.3292,180.418,180.3095,180.3686,14165.0
2024-07-16 14:50:00,182.84,182.94,182.79,182.87,14977.0,180.3489,180.4476,180.2996,180.3785,14977.0
2024-07-16 14:55:00,182.86,182.93,182.84,182.91,13822.0,180.3686,180.4377,180.3489,180.418,13822.0
2024-07-16 15:00:00,182.91,182.98,182.87,182.95,21641.0,180.418,180.487,180.3785,180.4574,21641.0
2024-07-16 15:05:00,182.95,182.96,182.86,182.9,15245.0,180.4574,180.4673,180.3686,180.4081,15245.0
2024-07-16 15:10:00,182.89,183.32,182.89,183.28,24607.0,180.3982,180.8224,180.3982,180.7829,24607.0
2024-07-16 15:15:00,183.29,183.39,183.29,183.39,8427.0,180.7928,180.8914,180.7928,180.8914,8427.0
2024-07-16 15:20:00,183.39,183.46,183.19,183.3,35161.0,180.8914,180.9605,180.6942,180.8027,35161.0
2024-07-16 15:25:00,183.31,183.44,183.25,183.35,11233.0,180.8125,180.9407,180.7533,180.852,11233.0
2024-07-16 15:30:00,183.35,183.35,183.08,183.09,22450.0,180.852,180.852,180.5857,180.5955,22450.0
2024-07-16 15:35:00,183.12,183.22,183.12,183.21,16710.0,180.6251,180.7237,180.6251,180.7139,16710.0
2024-07-16 15:40:00,183.2,183.24,183.01,183.08,55105.0,180.704,180.7435,180.5166,180.5857,55105.0
2024-07-16 15:45:00,183.08,183.36,183.02,183.34,32526.0,180.5857,180.8618,180.5265,180.8421,32526.0
2024-07-16 15:50:00,183.36,183.82,182.85,183.1,311074.0,180.8618,181.3156,180.3588,180.6054,311074.0
2024-07-16 15:55:00,183.07,183.32,182.69,182.93,458732.0,180.5758,180.8224,180.201,180.4377,458732.0
2024-07-17 09:30:00,183.76,185.42,183.75,184.37,92513.0,181.2564,182.8938,181.2465,181.8581,92513.0
2024-07-17 09:35:00,184.24,184.6,183.42,183.42,19417.0,181.7298,182.0849,180.921,180.921,19417.0
2024-07-17 09:40:00,183.63,183.7,183.37,183.7,16213.0,181.1282,181.1972,180.8717,181.1972,16213.0
2024-07-17 09:45:00,183.68,183.85,183.19,183.2,25575.0,181.1775,181.3452,180.6942,180.704,25575.0
2024-07-17 09:50:00,183.2,183.44,183.11,183.34,39160.0,180.704,180.9407,180.6152,180.8421,39160.0
2024-07-17 09:55:00,183.37,183.42,183.01,183.27,268522.0,180.8717,180.921,180.5166,180.7731,268522.0
2024-07-17 10:00:00,183.31,183.49,182.75,183.05,283855.0,180.8125,180.9901,180.2601,180.5561,283855.0
2024-07-17 10:05:00,183.07,183.27,182.91,183.08,46659.0,180.5758,180.7731,180.418,180.5857,46659.0
2024-07-17 10:10:00,183.08,183.22,182.68,182.69,54832.0,180.5857,180.7237,180.1911,180.201,54832.0
2024-07-17 10:15:00,182.68,183.05,182.59,182.93,24978.0,180.1911,180.5561,180.1023,180.4377,24978.0
2024-07-17 10:20:00,182.9,183.02,182.79,182.8,19550.0,180.4081,180.5265,180.2996,180.3095,19550.0
2024-07-17 10:25:00,182.8,183.11,182.79,182.99,18021.0,180.3095,180.6152,180.2996,180.4969,18021.0
2024-07-17 10:30:00,183.01,183.02,182.6,183.01,74147.0,180.5166,180.5265,180.1122,180.5166,74147.0
2024-07-17 10:35:00,182.94,183.01,182.25,182.55,12855.0,180.4476,180.5166,179.767,180.0629,12855.0
2024-07-17 10:40:00,182.48,182.68,182.38,182.57,6713.0,179.9938,180.1911,179.8952,180.0826,6713.0
2024-07-17 10:45:00,182.54,182.6,182.32,182.45,5202.0,180.053,180.1122,179.836,179.9642,5202.0
2024-07-17 10:50:00,182.47,182.85,182.45,182.62,26255.0,179.984,180.3588,179.9642,180.1319,26255.0
2024-07-17 10:55:00,182.66,182.73,182.54,182.7,10579.0,180.1714,180.2404,180.053,180.2108,10579.0
2024-07-17 11:00:00,182.67,182.79,182.51,182.51,13870.0,180.1812,180.2996,180.0234,180.0234,13870.0
2024-07-17 11:05:00,182.61,182.74,182.4,182.7,75421.0,180.1221,180.2503,179.9149,180.2108,75421.0
2024-07-17 11:10:00,182.7,182.82,182.52,182.75,30626.0,180.2108,180.3292,180.0333,180.2601,30626.0
2024-07-17 11:15:00,182.75,183.18,182.72,183.17,50067.0,180.2601,180.6843,180.2306,180.6744,50067.0
2024-07-17 11:20:00,183.15,183.15,182.9,183.0,16604.0,180.6547,180.6547,180.4081,180.5067,16604.0
2024-07-17 11:25:00,183.0,183.1,182.9,182.99,13330.0,180.5067,180.6054,180.4081,180.4969,13330.0
2024-07-17 11:30:00,182.99,183.1,182.98,183.07,9044.0,180.4969,180.6054,180.487,180.5758,9044.0
2024-07-17 11:35:00,183.07,183.09,182.98,183.05,23549.0,180.5758,180.5955,180.487,180.5561,23549.0
2024-07-17 11:40:00,183.05,183.27,182.96,183.0,16713.0,180.5561,180.7731,180.4673,180.5067,16713.0
2024-07-17 11:45:00,183.04,183.29,183.01,183.29,15599.0,180.5462,180.7928,180.5166,180.7928,15599.0
2024-07-17 11:50:00,183.27,183.27,183.07,183.16,16792.0,180.7731,180.7731,180.5758,180.6646,16792.0
2024-07-17 11:55:00,183.19,183.2,183.05,183.08,24953.0,180.6942,180.704,180.5561,180.5857,24953.0
2024-07-17 12:00:00,183.08,183.11,182.84,183.0,39668.0,180.5857,180.6152,180.3489,180.5067,39668.0
2024-07-17 12:05:00,182.94,183.05,182.83,183.03,34512.0,180.4476,180.5561,180.3391,180.5363,34512.0
2024-07-17 12:10:00,183.06,183.47,183.05,183.3,53452.0,180.5659,180.9703,180.5561,180.8027,53452.0
2024-07-17 12:15:00,183.31,183.32,183.12,183.23,22781.0,180.8125,180.8224,180.6251,180.7336,22781.0
2024-07-17 12:20:00,183.25,183.31,183.09,183.28,12027.0,180.7533,180.8125,180.5955,180.7829,12027.0
2024-07-17 12:25:00,183.29,183.33,183.21,183.28,27653.0,180.7928,180.8322,180.7139,180.7829,27653.0
2024-07-17 12:30:00,183.28,183.8,183.24,183.78,34609.0,180.7829,181.2958,180.7435,181.2761,34609.0
2024-07-17 12:35:00,183.73,183.89,183.71,183.87,21675.0,181.2268,181.3846,181.2071,181.3649,21675.0
2024-07-17 12:40:00,183.82,183.97,183.71,183.97,16866.0,181.3156,181.4635,181.2071,181.4635,16866.0
2024-07-17 12:45:00,183.94,184.06,183.88,184.05,10083.0,181.4339,181.5523,181.3748,181.5424,10083.0
2024-07-17 12:50:00,184.11,184.2,183.95,184.02,15609.0,181.6016,181.6904,181.4438,181.5128,15609.0
2024-07-17 12:55:00,184.08,184.21,183.96,183.98,14520.0,181.572,181.7003,181.4537,181.4734,14520.0
2024-07-17 13:00:00,183.99,184.03,183.29,183.29,13475.0,181.4833,181.5227,180.7928,180.7928,13475.0
2024-07-17 13:05:00,183.33,183.42,183.19,183.25,18077.0,180.8322,180.921,180.6942,180.7533,18077.0
2024-07-17 13:10:00,183.28,183.31,182.97,183.12,64700.0,180.7829,180.8125,180.4772,180.6251,64700.0
2024-07-17 13:15:00,183.12,183.26,182.93,183.22,52411.0,180.6251,180.7632,180.4377,180.7237,52411.0
2024-07-17 13:20:00,183.21,183.25,182.99,183.05,10669.0,180.7139,180.7533,180.4969,180.5561,10669.0
2024-07-17 13:25:00,183.05,183.27,183.01,183.2,61158.0,180.5561,180.7731,180.5166,180.704,61158.0
2024-07-17 13:30:00,183.23,183.26,183.07,183.09,13205.0,180.7336,180.7632,180.5758,180.5955,13205.0
2024-07-17 13:35:00,183.06,183.12,182.94,182.97,35619.0,180.5659,180.6251,180.4476,180.4772,35619.0
2024-07-17 13:40:00,183.0,183.01,182.86,182.96,11509.0,180.5067,180.5166,180.3686,180.4673,11509.0
2024-07-17 13:45:00,182.98,182.98,182.79,182.79,5705.0,180.487,180.487,180.2996,180.2996,5705.0
2024-07-17 13:50:00,182.82,182.91,182.71,182.78,17311.0,180.3292,180.418,180.2207,180.2897,17311.0
2024-07-17 13:55:00,182.75,182.89,182.75,182.86,9722.0,180.2601,180.3982,180.2601,180.3686,9722.0
2024-07-17 14:00:00,182.88,182.9,182.81,182.87,6142.0,180.3884,180.4081,180.3193,180.3785,6142.0
2024-07-17 14:05:00,182.87,183.25,182.87,183.15,15502.0,180.3785,180.7533,180.3785,180.6547,15502.0
2024-07-17 14:10:00,183.17,183.17,182.99,183.05,16193.0,180.6744,180.6744,180.4969,180.5561,16193.0
2024-07-17 14:15:00,182.99,183.1,182.97,183.02,12117.0,180.4969,180.6054,180.4772,180.5265,12117.0
2024-07-17 14:20:00,183.03,183.09,182.96,183.03,12997.0,180.5363,180.5955,180.4673,180.5363,12997.0
2024-07-17 14:25:00,183.02,183.17,183.01,183.07,11158.0,180.5265,180.6744,180.5166,180.5758,11158.0
2024-07-17 14:30:00,183.06,183.15,183.0,183.03,15429.0,180.5659,180.6547,180.5067,180.5363,15429.0
2024-07-17 14:35:00,183.01,183.01,182.85,182.93,14250.0,180.5166,180.5166,180.3588,180.4377,14250.0
2024-07-17 14:40:00,182.98,183.06,182.93,183.06,37532.0,180.487,180.5659,180.4377,180.5659,37532.0
2024-07-17 14:45:00,183.06,183.21,182.99,183.17,14650.0,180.5659,180.7139,180.4969,180.6744,14650.0
2024-07-17 14:50:00,183.23,183.27,183.12,183.15,14465.0,180.7336,180.7731,180.6251,180.6547,14465.0
2024-07-17 14:55:00,183.14,183.26,183.14,183.19,11633.0,180.6448,180.7632,180.6448,180.6942,11633.0
2024-07-17 15:00:00,183.2,183.28,183.16,183.25,14078.0,180.704,180.7829,180.6646,180.7533,14078.0
2024-07-17 15:05:00,183.25,183.31,183.19,183.23,16722.0,180.7533,180.8125,180.6942,180.7336,16722.0
2024-07-17 15:10:00,183.23,183.36,183.1,183.14,36139.0,180.7336,180.8618,180.6054,180.6448,36139.0
2024-07-17 15:15:00,183.15,183.21,183.0,183.13,39825.0,180.6547,180.7139,180.5067,180.635,39825.0
2024-07-17 15:20:00,183.13,183.25,183.12,183.24,14089.0,180.635,180.7533,180.6251,180.7435,14089.0
2024-07-17 15:25:00,183.24,183.31,183.21,183.25,17098.0,180.7435,180.8125,180.7139,180.7533,17098.0
2024-07-17 15:30:00,183.25,183.26,183.06,183.1,25680.0,180.7533,180.7632,180.5659,180.6054,25680.0
2024-07-17 15:35:00,183.1,183.2,183.06,183.2,19997.0,180.6054,180.704,180.5659,180.704,19997.0
2024-07-17 15:40:00,183.22,183.27,183.17,183.25,27046.0,180.7237,180.7731,180.6744,180.7533,27046.0
2024-07-17 15:45:00,183.25,183.26,183.09,183.14,42024.0,180.7533,180.7632,180.5955,180.6448,42024.0
2024-07-17 15:50:00,183.18,183.89,183.17,183.78,113112.0,180.6843,181.3846,180.6744,181.2761,113112.0
2024-07-17 15:55:00,183.78,183.87,183.47,183.55,407357.0,181.2761,181.3649,180.9703,181.0492,407357.0
2024-07-18 09:30:00,183.63,183.63,182.36,182.63,57823.0,181.1282,181.1282,179.8755,180.1418,57823.0
2024-07-18 09:35:00,182.6,182.68,181.84,181.88,36227.0,180.1122,180.1911,179.3625,179.402,36227.0
2024-07-18 09:40:00,181.72,182.68,181.72,182.56,32759.0,179.2442,180.1911,179.2442,180.0727,32759.0
2024-07-18 09:45:00,182.61,182.81,182.21,182.42,24126.0,180.1221,180.3193,179.7275,179.9346,24126.0
2024-07-18 09:50:00,182.44,182.76,182.18,182.72,22067.0,179.9544,180.27,179.6979,180.2306,22067.0
2024-07-18 09:55:00,182.71,183.37,182.64,183.09,227286.0,180.2207,180.8717,180.1516,180.5955,227286.0
2024-07-18 10:00:00,183.09,183.1,182.78,182.97,23175.0,180.5955,180.6054,180.2897,180.4772,23175.0
2024-07-18 10:05:00,182.98,183.09,182.66,182.73,19176.0,180.487,180.5955,180.1714,180.2404,19176.0
2024-07-18 10:10:00,182.69,183.18,182.69,183.11,12716.0,180.201,180.6843,180.201,180.6152,12716.0
2024-07-18 10:15:00,183.08,183.63,182.98,183.59,17090.0,180.5857,181.1282,180.487,181.0887,17090.0
2024-07-18 10:20:00,183.63,183.8,183.41,183.5,38126.0,181.1282,181.2958,180.9112,180.9999,38126.0
2024-07-18 10:25:00,183.5,183.77,183.38,183.52,35598.0,180.9999,181.2663,180.8816,181.0197,35598.0
2024-07-18 10:30:00,183.56,183.56,183.15,183.16,7920.0,181.0591,181.0591,180.6547,180.6646,7920.0
2024-07-18 10:35:00,183.16,183.4,183.15,183.2,26897.0,180.6646,180.9013,180.6547,180.704,26897.0
2024-07-18 10:40:00,183.23,183.39,183.1,183.31,85290.0,180.7336,180.8914,180.6054,180.8125,85290.0
2024-07-18 10:45:00,183.32,183.32,183.07,183.22,23890.0,180.8224,180.8224,180.5758,180.7237,23890.0
2024-07-18 10:50:00,183.22,183.31,183.12,183.25,17101.0,180.7237,180.8125,180.6251,180.7533,17101.0
2024-07-18 10:55:00,183.25,183.28,183.18,183.23,51227.0,180.7533,180.7829,180.6843,180.7336,51227.0
2024-07-18 11:00:00,183.27,183.29,183.19,183.25,14926.0,180.7731,180.7928,180.6942,180.7533,14926.0
2024-07-18 11:05:00,183.23,183.28,183.21,183.27,23372.0,180.7336,180.7829,180.7139,180.7731,23372.0
2024-07-18 11:10:00,183.27,183.27,183.09,183.16,22337.0,180.7731,180.7731,180.5955,180.6646,22337.0
2024-07-18 11:15:00,183.16,183.31,183.14,183.22,12883.0,180.6646,180.8125,180.6448,180.7237,12883.0
2024-07-18 11:20:00,183.22,183.31,182.98,183.21,48504.0,180.7237,180.8125,180.487,180.7139,48504.0
2024-07-18 11:25:00,183.23,183.35,183.17,183.25,58769.0,180.7336,180.852,180.6744,180.7533,58769.0
2024-07-18 11:30:00,183.28,183.46,183.25,183.45,42068.0,180.7829,180.9605,180.7533,180.9506,42068.0
2024-07-18 11:35:00,183.43,183.45,182.9,182.94,15441.0,180.9309,180.9506,180.4081,180.4476,15441.0
2024-07-18 11:40:00,182.93,183.13,182.75,182.8,13370.0,180.4377,180.635,180.2601,180.3095,13370.0
2024-07-18 11:45:00,182.77,182.77,182.52,182.62,41687.0,180.2799,180.2799,180.0333,180.1319,41687.0
2024-07-18 11:50:00,182.6,183.01,182.58,182.75,48607.0,180.1122,180.5166,180.0925,180.2601,48607.0
2024-07-18 11:55:00,182.77,183.19,182.7,183.19,28969.0,180.2799,180.6942,180.2108,180.6942,28969.0
2024-07-18 12:00:00,183.18,183.18,182.94,182.98,16149.0,180.6843,180.6843,180.4476,180.487,16149.0
2024-07-18 12:05:00,182.98,183.0,182.82,182.88,10881.0,180.487,180.5067,180.3292,180.3884,10881.0
2024-07-18 12:10:00,182.88,182.88,182.73,182.75,12390.0,180.3884,180.3884,180.2404,180.2601,12390.0
2024-07-18 12:15:00,182.73,182.75,182.58,182.61,24901.0,180.2404,180.2601,180.0925,180.1221,24901.0
2024-07-18 12:20:00,182.64,182.76,182.61,182.74,27814.0,180.1516,180.27,180.1221,180.2503,27814.0
2024-07-18 12:25:00,182.72,182.86,182.69,182.71,14193.0,180.2306,180.3686,180.201,180.2207,14193.0
2024-07-18 12:30:00,182.71,182.92,182.67,182.9,9873.0,180.2207,180.4278,180.1812,180.4081,9873.0
2024-07-18 12:35:00,182.92,182.96,182.71,182.73,9359.0,180.4278,180.4673,180.2207,180.2404,9359.0
2024-07-18 12:40:00,182.79,182.82,182.7,182.75,12862.0,180.2996,180.3292,180.2108,180.2601,12862.0
2024-07-18 12:45:00,182.75,182.76,182.61,182.72,30183.0,180.2601,180.27,180.1221,180.2306,30183.0
2024-07-18 12:50:00,182.69,182.85,182.6,182.85,5883.0,180.201,180.3588,180.1122,180.3588,5883.0
2024-07-18 12:55:00,182.85,182.95,182.47,182.5,74040.0,180.3588,180.4574,179.984,180.0136,74040.0
2024-07-18 13:00:00,182.55,182.57,182.4,182.48,6182.0,180.0629,180.0826,179.9149,179.9938,6182.0
2024-07-18 13:05:00,182.51,182.63,182.47,182.63,7216.0,180.0234,180.1418,179.984,180.1418,7216.0
2024-07-18 13:10:00,182.61,182.91,182.6,182.87,13197.0,180.1221,180.418,180.1122,180.3785,13197.0
2024-07-18 13:15:00,182.9,183.01,182.71,183.01,39282.0,180.4081,180.5166,180.2207,180.5166,39282.0
2024-07-18 13:20:00,183.01,183.02,182.85,182.85,11940.0,180.5166,180.5265,180.3588,180.3588,11940.0
2024-07-18 13:25:00,182.89,183.0,182.85,183.0,15359.0,180.3982,180.5067,180.3588,180.5067,15359.0
2024-07-18 13:30:00,183.0,183.11,182.94,182.96,18865.0,180.5067,180.6152,180.4476,180.4673,18865.0
2024-07-18 13:35:00,182.92,182.96,182.73,182.74,33788.0,180.4278,180.4673,180.2404,180.2503,33788.0
2024-07-18 13:40:00,182.76,182.88,182.76,182.84,7642.0,180.27,180.3884,180.27,180.3489,7642.0
2024-07-18 13:45:00,182.89,183.04,182.87,183.0,6938.0,180.3982,180.5462,180.3785,180.5067,6938.0
2024-07-18 13:50:00,183.0,183.0,182.7,182.76,13010.0,180.5067,180.5067,180.2108,180.27,13010.0
2024-07-18 13:55:00,182.74,182.74,182.24,182.48,31204.0,180.2503,180.2503,179.7571,179.9938,31204.0
2024-07-18 14:00:00,182.46,182.54,182.37,182.5,19990.0,179.9741,180.053,179.8853,180.0136,19990.0
2024-07-18 14:05:00,182.51,182.56,182.36,182.46,12127.0,180.0234,180.0727,179.8755,179.9741,12127.0
2024-07-18 14:10:00,182.48,182.7,182.48,182.69,24934.0,179.9938,180.2108,179.9938,180.201,24934.0
2024-07-18 14:15:00,182.7,182.81,182.6,182.62,13379.0,180.2108,180.3193,180.1122,180.1319,13379.0
2024-07-18 14:20:00,182.62,182.68,182.45,182.48,17061.0,180.1319,180.1911,179.9642,179.9938,17061.0
2024-07-18 14:25:00,182.45,182.51,182.36,182.42,17906.0,179.9642,180.0234,179.8755,179.9346,17906.0
2024-07-18 14:30:00,182.39,182.41,182.1,182.24,23193.0,179.9051,179.9248,179.619,179.7571,23193.0
2024-07-18 14:35:00,182.24,182.26,182.13,182.23,19641.0,179.7571,179.7768,179.6486,179.7472,19641.0
2024-07-18 14:40:00,182.24,182.37,182.2,182.37,9572.0,179.7571,179.8853,179.7176,179.8853,9572.0
2024-07-18 14:45:00,182.35,182.45,182.32,182.44,7215.0,179.8656,179.9642,179.836,179.9544,7215.0
2024-07-18 14:50:00,182.44,182.47,182.38,182.47,11279.0,179.9544,179.984,179.8952,179.984,11279.0
2024-07-18 14:55:00,182.48,182.61,182.48,182.51,12959.0,179.9938,180.1221,179.9938,180.0234,12959.0
2024-07-18 15:00:00,182.52,182.64,182.25,182.41,43682.0,180.0333,180.1516,179.767,179.9248,43682.0
2024-07-18 15:05:00,182.41,182.44,182.33,182.33,22941.0,179.9248,179.9544,179.8459,179.8459,22941.0
2024-07-18 15:10:00,182.35,182.41,182.3,182.37,25900.0,179.8656,179.9248,179.8163,179.8853,25900.0
2024-07-18 15:15:00,182.4,182.41,182.12,182.13,24541.0,179.9149,179.9248,179.6387,179.6486,24541.0
2024-07-18 15:20:00,182.19,182.32,182.09,182.22,33779.0,179.7078,179.836,179.6091,179.7374,33779.0
2024-07-18 15:25:00,182.22,182.52,182.22,182.51,18682.0,179.7374,180.0333,179.7374,180.0234,18682.0
2024-07-18 15:30:00,182.51,182.51,182.11,182.21,36690.0,180.0234,180.0234,179.6289,179.7275,36690.0
2024-07-18 15:35:00,182.21,182.29,182.07,182.28,31898.0,179.7275,179.8064,179.5894,179.7966,31898.0
2024-07-18 15:40:00,182.28,182.38,182.13,182.15,53573.0,179.7966,179.8952,179.6486,179.6683,53573.0
2024-07-18 15:45:00,182.16,182.17,181.85,181.93,36270.0,179.6782,179.6881,179.3724,179.4513,36270.0
2024-07-18 15:50:00,181.94,182.56,181.93,182.41,105284.0,179.4612,180.0727,179.4513,179.9248,105284.0
2024-07-18 15:55:00,182.41,182.41,182.2,182.24,170880.0,179.9248,179.9248,179.7176,179.7571,170880.0
2024-07-19 09:30:00,182.4,182.92,181.97,182.64,194861.0,179.9149,180.4278,179.4908,180.1516,194861.0
2024-07-19 09:35:00,182.5,182.87,182.37,182.38,28037.0,180.0136,180.3785,179.8853,179.8952,28037.0
2024-07-19 09:40:00,182.3,183.22,182.25,183.03,10067.0,179.8163,180.7237,179.767,180.5363,10067.0
2024-07-19 09:45:00,183.0,183.04,182.56,182.67,4631.0,180.5067,180.5462,180.0727,180.1812,4631.0
2024-07-19 09:50:00,182.68,182.74,182.32,182.46,9315.0,180.1911,180.2503,179.836,179.9741,9315.0
2024-07-19 09:55:00,182.47,182.72,182.47,182.69,8605.0,179.984,180.2306,179.984,180.201,8605.0
2024-07-19 10:00:00,182.69,182.99,182.63,182.85,11658.0,180.201,180.4969,180.1418,180.3588,11658.0
2024-07-19 10:05:00,182.75,182.8,182.65,182.74,4769.0,180.2601,180.3095,180.1615,180.2503,4769.0
2024-07-19 10:10:00,182.75,182.75,182.57,182.61,12629.0,180.2601,180.2601,180.0826,180.1221,12629.0
2024-07-19 10:15:00,182.58,182.77,182.54,182.75,3893.0,180.0925,180.2799,180.053,180.2601,3893.0
2024-07-19 10:20:00,182.77,182.87,182.7,182.8,4934.0,180.2799,180.3785,180.2108,180.3095,4934.0
2024-07-19 10:25:00,182.74,182.81,182.4,182.78,20537.0,180.2503,180.3193,179.9149,180.2897,20537.0
2024-07-19 10:30:00,182.73,183.0,182.68,182.75,21074.0,180.2404,180.5067,180.1911,180.2601,21074.0
2024-07-19 10:35:00,182.74,182.83,182.52,182.63,13007.0,180.2503,180.3391,180.0333,180.1418,13007.0
2024-07-19 10:40:00,182.58,182.66,182.43,182.55,6876.0,180.0925,180.1714,179.9445,180.0629,6876.0
2024-07-19 10:45:00,182.59,182.74,182.5,182.68,8493.0,180.1023,180.2503,180.0136,180.1911,8493.0
2024-07-19 10:50:00,182.64,182.88,182.58,182.84,15562.0,180.1516,180.3884,180.0925,180.3489,15562.0
2024-07-19 10:55:00,182.87,182.94,182.62,182.62,13284.0,180.3785,180.4476,180.1319,180.1319,13284.0
2024-07-19 11:00:00,182.59,183.11,182.59,183.01,8054.0,180.1023,180.6152,180.1023,180.5166,8054.0
2024-07-19 11:05:00,183.01,183.24,182.95,183.18,9977.0,180.5166,180.7435,180.4574,180.6843,9977.0
2024-07-19 11:10:00,183.15,183.18,182.87,182.87,9025.0,180.6547,180.6843,180.3785,180.3785,9025.0
2024-07-19 11:15:00,182.89,183.03,182.77,182.95,22489.0,180.3982,180.5363,180.2799,180.4574,22489.0
2024-07-19 11:20:00,182.95,183.0,182.85,182.89,5594.0,180.4574,180.5067,180.3588,180.3982,5594.0
2024-07-19 11:25:00,182.92,182.96,182.73,182.79,7561.0,180.4278,180.4673,180.2404,180.2996,7561.0
2024-07-19 11:30:00,182.81,182.81,182.52,182.56,8662.0,180.3193,180.3193,180.0333,180.0727,8662.0
2024-07-19 11:35:00,182.55,182.55,182.26,182.3,6732.0,180.0629,180.0629,179.7768,179.8163,6732.0
2024-07-19 11:40:00,182.29,182.36,182.12,182.13,5849.0,179.8064,179.8755,179.6387,179.6486,5849.0
2024-07-19 11:45:00,182.16,182.36,182.11,182.36,4284.0,179.6782,179.8755,179.6289,179.8755,4284.0
2024-07-19 11:50:00,182.37,182.5,182.29,182.3,6881.0,179.8853,180.0136,179.8064,179.8163,6881.0
2024-07-19 11:55:00,182.3,182.69,182.28,182.69,10054.0,179.8163,180.201,179.7966,180.201,10054.0
2024-07-19 12:00:00,182.73,182.95,182.66,182.94,5849.0,180.2404,180.4574,180.1714,180.4476,5849.0
2024-07-19 12:05:00,182.87,183.03,182.8,182.89,21719.0,180.3785,180.5363,180.3095,180.3982,21719.0
2024-07-19 12:10:00,182.86,182.94,182.85,182.88,4870.0,180.3686,180.4476,180.3588,180.3884,4870.0
2024-07-19 12:15:00,182.88,182.95,182.86,182.9,7276.0,180.3884,180.4574,180.3686,180.4081,7276.0
2024-07-19 12:20:00,182.87,182.88,182.66,182.66,4276.0,180.3785,180.3884,180.1714,180.1714,4276.0
2024-07-19 12:25:00,182.66,182.66,182.44,182.44,3235.0,180.1714,180.1714,179.9544,179.9544,3235.0
2024-07-19 12:30:00,182.42,182.58,182.38,182.57,15879.0,179.9346,180.0925,179.8952,180.0826,15879.0
2024-07-19 12:35:00,182.57,182.61,182.38,182.49,11419.0,180.0826,180.1221,179.8952,180.0037,11419.0
2024-07-19 12:40:00,182.49,182.58,182.45,182.51,5925.0,180.0037,180.0925,179.9642,180.0234,5925.0
2024-07-19 12:45:00,182.51,182.58,182.42,182.58,9115.0,180.0234,180.0925,179.9346,180.0925,9115.0
2024-07-19 12:50:00,182.58,182.62,182.55,182.56,4843.0,180.0925,180.1319,180.0629,180.0727,4843.0
2024-07-19 12:55:00,182.55,182.77,182.53,182.64,11265.0,180.0629,180.2799,180.0431,180.1516,11265.0
2024-07-19 13:00:00,182.6,182.66,182.54,182.64,6936.0,180.1122,180.1714,180.053,180.1516,6936.0
2024-07-19 13:05:00,182.65,182.72,182.6,182.71,4898.0,180.1615,180.2306,180.1122,180.2207,4898.0
2024-07-19 13:10:00,182.71,182.71,182.58,182.58,3659.0,180.2207,180.2207,180.0925,180.0925,3659.0
2024-07-19 13:15:00,182.61,182.71,182.56,182.71,11188.0,180.1221,180.2207,180.0727,180.2207,11188.0
2024-07-19 13:20:00,182.7,182.7,182.56,182.56,4648.0,180.2108,180.2108,180.0727,180.0727,4648.0
2024-07-19 13:25:00,182.52,182.68,182.52,182.67,7679.0,180.0333,180.1911,180.0333,180.1812,7679.0
2024-07-19 13:30:00,182.64,182.68,182.56,182.58,8673.0,180.1516,180.1911,180.0727,180.0925,8673.0
2024-07-19 13:35:00,182.57,182.68,182.57,182.58,9498.0,180.0826,180.1911,180.0826,180.0925,9498.0
2024-07-19 13:40:00,182.59,182.59,182.45,182.47,4283.0,180.1023,180.1023,179.9642,179.984,4283.0
2024-07-19 13:45:00,182.43,182.55,182.4,182.49,8018.0,179.9445,180.0629,179.9149,180.0037,8018.0
2024-07-19 13:50:00,182.5,182.5,182.33,182.36,3246.0,180.0136,180.0136,179.8459,179.8755,3246.0
2024-07-19 13:55:00,182.34,182.52,182.34,182.49,5904.0,179.8557,180.0333,179.8557,180.0037,5904.0
2024-07-19 14:00:00,182.46,182.47,182.38,182.39,4868.0,179.9741,179.984,179.8952,179.9051,4868.0
2024-07-19 14:05:00,182.4,182.53,182.38,182.4,9148.0,179.9149,180.0431,179.8952,179.9149,9148.0
2024-07-19 14:10:00,182.4,182.44,182.36,182.42,2597.0,179.9149,179.9544,179.8755,179.9346,2597.0
2024-07-19 14:15:00,182.4,182.48,182.39,182.44,14788.0,179.9149,179.9938,179.9051,179.9544,14788.0
2024-07-19 14:20:00,182.43,182.44,182.17,182.2,4492.0,179.9445,179.9544,179.6881,179.7176,4492.0
2024-07-19 14:25:00,182.2,182.24,182.13,182.14,9104.0,179.7176,179.7571,179.6486,179.6585,9104.0
2024-07-19 14:30:00,182.14,182.27,182.11,182.26,14996.0,179.6585,179.7867,179.6289,179.7768,14996.0
2024-07-19 14:35:00,182.29,182.29,182.1,182.25,19059.0,179.8064,179.8064,179.619,179.767,19059.0
2024-07-19 14:40:00,182.23,182.34,182.19,182.19,2962.0,179.7472,179.8557,179.7078,179.7078,2962.0
2024-07-19 14:45:00,182.15,182.16,182.08,182.14,3856.0,179.6683,179.6782,179.5993,179.6585,3856.0
2024-07-19 14:50:00,182.14,182.29,182.14,182.29,4135.0,179.6585,179.8064,179.6585,179.8064,4135.0
2024-07-19 14:55:00,182.28,182.32,182.2,182.24,4288.0,179.7966,179.836,179.7176,179.7571,4288.0
2024-07-19 15:00:00,182.27,182.62,182.27,182.62,5921.0,179.7867,180.1319,179.7867,180.1319,5921.0
2024-07-19 15:05:00,182.62,182.62,182.46,182.48,6483.0,180.1319,180.1319,179.9741,179.9938,6483.0
2024-07-19 15:10:00,182.48,182.54,182.48,182.53,5199.0,179.9938,180.053,179.9938,180.0431,5199.0
2024-07-19 15:15:00,182.53,182.58,182.42,182.46,35210.0,180.0431,180.0925,179.9346,179.9741,35210.0
2024-07-19 15:20:00,182.46,182.57,182.45,182.51,6113.0,179.9741,180.0826,179.9642,180.0234,6113.0
2024-07-19 15:25:00,182.5,182.57,182.47,182.56,7592.0,180.0136,180.0826,179.984,180.0727,7592.0
2024-07-19 15:30:00,182.54,182.58,182.44,182.44,15387.0,180.053,180.0925,179.9544,179.9544,15387.0
2024-07-19 15:35:00,182.44,182.48,182.32,182.42,15085.0,179.9544,179.9938,179.836,179.9346,15085.0
2024-07-19 15:40:00,182.43,182.52,182.34,182.4,15763.0,179.9445,180.0333,179.8557,179.9149,15763.0
2024-07-19 15:45:00,182.41,182.45,182.19,182.25,23282.0,179.9248,179.9642,179.7078,179.767,23282.0
2024-07-19 15:50:00,182.24,182.41,182.11,182.14,54142.0,179.7571,179.9248,179.6289,179.6585,54142.0
2024-07-19 15:55:00,182.13,182.26,181.94,182.05,182487.0,179.6486,179.7768,179.4612,179.5697,182487.0
2024-07-22 09:30:00,181.42,181.69,179.63,179.63,100088.0,178.9483,179.2146,177.1827,177.1827,100088.0
2024-07-22 09:35:00,179.79,180.35,179.62,179.91,58195.0,177.3405,177.8928,177.1728,177.4588,58195.0
2024-07-22 09:40:00,179.92,180.1,178.61,178.68,92933.0,177.4687,177.6463,176.1766,176.2456,92933.0
2024-07-22 09:45:00,178.61,179.0,178.24,178.8,52986.0,176.1766,176.5612,175.8116,176.364,52986.0
2024-07-22 09:50:00,178.87,179.28,178.76,179.13,40704.0,176.433,176.8374,176.3245,176.6895,40704.0
2024-07-22 09:55:00,179.16,179.49,179.12,179.22,23816.0,176.7191,177.0446,176.6796,176.7782,23816.0
2024-07-22 10:00:00,179.18,179.31,178.8,179.2,18326.0,176.7388,176.867,176.364,176.7585,18326.0
2024-07-22 10:05:00,179.21,179.31,179.05,179.15,16593.0,176.7684,176.867,176.6106,176.7092,16593.0
2024-07-22 10:10:00,179.17,179.17,178.95,179.05,6848.0,176.7289,176.7289,176.5119,176.6106,6848.0
2024-07-22 10:15:00,179.03,179.14,178.94,179.14,9938.0,176.5908,176.6993,176.5021,176.6993,9938.0
2024-07-22 10:20:00,179.1,179.73,179.05,179.64,12168.0,176.6599,177.2813,176.6106,177.1925,12168.0
2024-07-22 10:25:00,179.66,179.66,179.21,179.28,24981.0,177.2122,177.2122,176.7684,176.8374,24981.0
2024-07-22 10:30:00,179.26,179.37,179.1,179.1,10591.0,176.8177,176.9262,176.6599,176.6599,10591.0
2024-07-22 10:35:00,179.11,179.58,179.08,179.58,34921.0,176.6697,177.1333,176.6401,177.1333,34921.0
2024-07-22 10:40:00,179.65,179.81,179.6,179.81,22183.0,177.2024,177.3602,177.1531,177.3602,22183.0
2024-07-22 10:45:00,179.86,180.0,179.7,179.76,10486.0,177.4095,177.5476,177.2517,177.3109,10486.0
2024-07-22 10:50:00,179.75,179.95,179.68,179.85,11137.0,177.301,177.4983,177.232,177.3997,11137.0
2024-07-22 10:55:00,179.88,180.0,179.69,179.78,24222.0,177.4293,177.5476,177.2418,177.3306,24222.0
2024-07-22 11:00:00,179.8,180.0,179.77,179.92,43574.0,177.3503,177.5476,177.3207,177.4687,43574.0
2024-07-22 11:05:00,179.9,180.02,179.76,179.8,28885.0,177.449,177.5673,177.3109,177.3503,28885.0
2024-07-22 11:10:00,179.79,179.85,179.67,179.84,15704.0,177.3405,177.3997,177.2221,177.3898,15704.0
2024-07-22 11:15:00,179.8,179.81,179.49,179.7,16141.0,177.3503,177.3602,177.0446,177.2517,16141.0
2024-07-22 11:20:00,179.77,179.79,179.49,179.53,11788.0,177.3207,177.3405,177.0446,177.084,11788.0
2024-07-22 11:25:00,179.58,179.72,179.54,179.58,6852.0,177.1333,177.2714,177.0939,177.1333,6852.0
2024-07-22 11:30:00,179.56,179.78,179.48,179.53,12050.0,177.1136,177.3306,177.0347,177.084,12050.0
2024-07-22 11:35:00,179.48,179.48,179.24,179.24,3396.0,177.0347,177.0347,176.798,176.798,3396.0
2024-07-22 11:40:00,179.24,179.3,179.12,179.27,6697.0,176.798,176.8572,176.6796,176.8276,6697.0
2024-07-22 11:45:00,179.27,179.29,178.95,178.95,7516.0,176.8276,176.8473,176.5119,176.5119,7516.0
2024-07-22 11:50:00,178.92,179.07,178.78,178.9,20599.0,176.4823,176.6303,176.3442,176.4626,20599.0
2024-07-22 11:55:00,178.89,179.16,178.84,179.16,10076.0,176.4527,176.7191,176.4034,176.7191,10076.0
2024-07-22 12:00:00,179.14,179.19,178.95,178.99,8818.0,176.6993,176.7487,176.5119,176.5514,8818.0
2024-07-22 12:05:00,178.99,179.01,178.83,179.01,7894.0,176.5514,176.5711,176.3936,176.5711,7894.0
2024-07-22 12:10:00,178.94,179.08,178.94,179.06,13868.0,176.5021,176.6401,176.5021,176.6204,13868.0
2024-07-22 12:15:00,179.04,179.29,179.01,179.29,57742.0,176.6007,176.8473,176.5711,176.8473,57742.0
2024-07-22 12:20:00,179.35,179.37,179.22,179.36,12000.0,176.9065,176.9262,176.7782,176.9163,12000.0
2024-07-22 12:25:00,179.38,179.41,179.28,179.31,6188.0,176.9361,176.9657,176.8374,176.867,6188.0
2024-07-22 12:30:00,179.34,179.41,179.31,179.31,3029.0,176.8966,176.9657,176.867,176.867,3029.0
2024-07-22 12:35:00,179.36,179.59,179.36,179.55,5000.0,176.9163,177.1432,176.9163,177.1037,5000.0
2024-07-22 12:40:00,179.51,179.52,179.32,179.36,7380.0,177.0643,177.0742,176.8769,176.9163,7380.0
2024-07-22 12:45:00,179.34,179.58,179.34,179.55,6700.0,176.8966,177.1333,176.8966,177.1037,6700.0
2024-07-22 12:50:00,179.49,179.77,179.49,179.66,14824.0,177.0446,177.3207,177.0446,177.2122,14824.0
2024-07-22 12:55:00,179.73,179.81,179.67,179.81,6327.0,177.2813,177.3602,177.2221,177.3602,6327.0
2024-07-22 13:00:00,179.84,179.89,179.73,179.84,6830.0,177.3898,177.4391,177.2813,177.3898,6830.0
2024-07-22 13:05:00,179.9,179.93,179.72,179.77,5372.0,177.449,177.4786,177.2714,177.3207,5372.0
2024-07-22 13:10:00,179.77,179.93,179.77,179.92,5490.0,177.3207,177.4786,177.3207,177.4687,5490.0
2024-07-22 13:15:00,179.91,179.92,179.76,179.85,10096.0,177.4588,177.4687,177.3109,177.3997,10096.0
2024-07-22 13:20:00,179.84,179.96,179.77,179.92,5327.0,177.3898,177.5082,177.3207,177.4687,5327.0
2024-07-22 13:25:00,179.91,179.97,179.85,179.85,2664.0,177.4588,177.518,177.3997,177.3997,2664.0
2024-07-22 13:30:00,179.84,180.06,179.82,180.06,5318.0,177.3898,177.6068,177.3701,177.6068,5318.0
2024-07-22 13:35:00,180.02,180.02,179.83,179.95,5162.0,177.5673,177.5673,177.3799,177.4983,5162.0
2024-07-22 13:40:00,179.96,180.0,179.82,179.82,16207.0,177.5082,177.5476,177.3701,177.3701,16207.0
2024-07-22 13:45:00,179.79,179.85,179.7,179.8,4573.0,177.3405,177.3997,177.2517,177.3503,4573.0
2024-07-22 13:50:00,179.78,179.79,179.54,179.54,3962.0,177.3306,177.3405,177.0939,177.0939,3962.0
2024-07-22 13:55:00,179.56,179.58,179.43,179.52,8969.0,177.1136,177.1333,176.9854,177.0742,8969.0
2024-07-22 14:00:00,179.55,179.65,179.38,179.38,22158.0,177.1037,177.2024,176.9361,176.9361,22158.0
2024-07-22 14:05:00,179.39,179.46,179.33,179.37,9130.0,176.9459,177.015,176.8867,176.9262,9130.0
2024-07-22 14:10:00,179.38,179.38,179.22,179.34,5238.0,176.9361,176.9361,176.7782,176.8966,5238.0
2024-07-22 14:15:00,179.36,179.36,179.23,179.23,5332.0,176.9163,176.9163,176.7881,176.7881,5332.0
2024-07-22 14:20:00,179.24,179.38,179.23,179.38,6737.0,176.798,176.9361,176.7881,176.9361,6737.0
2024-07-22 14:25:00,179.39,179.39,179.22,179.23,5542.0,176.9459,176.9459,176.7782,176.7881,5542.0
2024-07-22 14:30:00,179.26,179.49,179.26,179.44,5804.0,176.8177,177.0446,176.8177,176.9952,5804.0
2024-07-22 14:35:00,179.47,179.55,179.45,179.53,2669.0,177.0248,177.1037,177.0051,177.084,2669.0
2024-07-22 14:40:00,179.51,179.55,179.44,179.53,8469.0,177.0643,177.1037,176.9952,177.084,8469.0
2024-07-22 14:45:00,179.55,179.55,179.4,179.41,2934.0,177.1037,177.1037,176.9558,176.9657,2934.0
2024-07-22 14:50:00,179.38,179.42,179.25,179.25,7129.0,176.9361,176.9755,176.8078,176.8078,7129.0
2024-07-22 14:55:00,179.27,179.3,179.16,179.2,10015.0,176.8276,176.8572,176.7191,176.7585,10015.0
2024-07-22 15:00:00,179.2,179.3,179.11,179.17,16042.0,176.7585,176.8572,176.6697,176.7289,16042.0
2024-07-22 15:05:00,179.17,179.17,178.93,178.98,25599.0,176.7289,176.7289,176.4922,176.5415,25599.0
2024-07-22 15:10:00,178.97,179.12,178.93,178.97,33146.0,176.5316,176.6796,176.4922,176.5316,33146.0
2024-07-22 15:15:00,178.96,178.99,178.5,178.58,53267.0,176.5218,176.5514,176.0681,176.147,53267.0
2024-07-22 15:20:00,178.58,178.59,178.31,178.31,37829.0,176.147,176.1568,175.8806,175.8806,37829.0
2024-07-22 15:25:00,178.31,178.31,178.01,178.02,31421.0,175.8806,175.8806,175.5847,175.5946,31421.0
2024-07-22 15:30:00,178.02,178.26,177.96,177.96,73256.0,175.5946,175.8313,175.5354,175.5354,73256.0
2024-07-22 15:35:00,177.96,177.99,177.6,177.67,40716.0,175.5354,175.565,175.1803,175.2494,40716.0
2024-07-22 15:40:00,177.67,177.7,177.13,177.21,70157.0,175.2494,175.279,174.7167,174.7956,70157.0
2024-07-22 15:45:00,177.2,177.28,176.78,177.19,64610.0,174.7858,174.8647,174.3715,174.7759,64610.0
2024-07-22 15:50:00,177.19,177.5,177.11,177.25,87305.0,174.7759,175.0817,174.697,174.8351,87305.0
2024-07-22 15:55:00,177.23,177.5,177.16,177.4,380767.0,174.8154,175.0817,174.7463,174.983,380767.0
2024-07-23 09:30:00,177.62,177.65,176.36,177.16,46453.0,175.2,175.2296,173.9572,174.7463,46453.0
2024-07-23 09:35:00,177.1,177.23,176.93,177.2,17492.0,174.6871,174.8154,174.5194,174.7858,17492.0
2024-07-23 09:40:00,177.14,177.26,176.87,176.99,16833.0,174.7266,174.8449,174.4603,174.5786,16833.0
2024-07-23 09:45:00,176.91,177.34,176.65,177.1,24224.0,174.4997,174.9239,174.2433,174.6871,24224.0
2024-07-23 09:50:00,177.13,177.33,176.9,177.27,17055.0,174.7167,174.914,174.4899,174.8548,17055.0
2024-07-23 09:55:00,177.2,177.25,176.99,177.09,43115.0,174.7858,174.8351,174.5786,174.6773,43115.0
2024-07-23 10:00:00,177.09,177.33,176.99,177.22,13798.0,174.6773,174.914,174.5786,174.8055,13798.0
2024-07-23 10:05:00,177.22,177.22,177.15,177.18,6148.0,174.8055,174.8055,174.7364,174.766,6148.0
2024-07-23 10:10:00,177.14,177.26,176.76,176.82,13142.0,174.7266,174.8449,174.3518,174.4109,13142.0
2024-07-23 10:15:00,176.78,176.89,176.58,176.65,7866.0,174.3715,174.48,174.1742,174.2433,7866.0
2024-07-23 10:20:00,176.64,176.94,176.6,176.86,76072.0,174.2334,174.5293,174.1939,174.4504,76072.0
2024-07-23 10:25:00,176.84,176.85,176.55,176.59,6799.0,174.4307,174.4405,174.1446,174.1841,6799.0
2024-07-23 10:30:00,176.58,176.64,176.28,176.28,27187.0,174.1742,174.2334,173.8783,173.8783,27187.0
2024-07-23 10:35:00,176.24,176.28,175.73,175.8,30863.0,173.8388,173.8783,173.3358,173.4048,30863.0
2024-07-23 10:40:00,175.81,176.15,175.79,176.01,17462.0,173.4147,173.7501,173.395,173.612,17462.0
2024-07-23 10:45:00,176.03,176.11,175.88,176.0,15188.0,173.6317,173.7106,173.4837,173.6021,15188.0
2024-07-23 10:50:00,176.02,176.43,176.0,176.29,23841.0,173.6218,174.0263,173.6021,173.8882,23841.0
2024-07-23 10:55:00,176.35,176.51,176.34,176.41,11889.0,173.9473,174.1052,173.9375,174.0065,11889.0
2024-07-23 11:00:00,176.38,176.67,176.35,176.67,14493.0,173.9769,174.263,173.9473,174.263,14493.0
2024-07-23 11:05:00,176.71,176.84,176.67,176.77,11272.0,174.3024,174.4307,174.263,174.3616,11272.0
2024-07-23 11:10:00,176.73,176.85,176.58,176.84,18048.0,174.3222,174.4405,174.1742,174.4307,18048.0
2024-07-23 11:15:00,176.87,176.87,176.7,176.7,10982.0,174.4603,174.4603,174.2926,174.2926,10982.0
2024-07-23 11:20:00,176.7,177.09,176.7,176.82,32174.0,174.2926,174.6773,174.2926,174.4109,32174.0
2024-07-23 11:25:00,176.8,176.88,176.67,176.78,8614.0,174.3912,174.4701,174.263,174.3715,8614.0
2024-07-23 11:30:00,176.75,176.87,176.72,176.87,14345.0,174.3419,174.4603,174.3123,174.4603,14345.0
2024-07-23 11:35:00,176.9,177.09,176.87,177.09,8655.0,174.4899,174.6773,174.4603,174.6773,8655.0
2024-07-23 11:40:00,177.07,177.31,177.03,177.14,17306.0,174.6575,174.8943,174.6181,174.7266,17306.0
2024-07-23 11:45:00,177.16,177.21,177.08,177.08,6348.0,174.7463,174.7956,174.6674,174.6674,6348.0
2024-07-23 11:50:00,177.07,177.12,176.9,176.96,7065.0,174.6575,174.7069,174.4899,174.549,7065.0
2024-07-23 11:55:00,176.92,176.99,176.79,176.88,9838.0,174.5096,174.5786,174.3813,174.4701,9838.0
2024-07-23 12:00:00,176.86,176.86,176.54,176.63,13940.0,174.4504,174.4504,174.1348,174.2235,13940.0
2024-07-23 12:05:00,176.63,176.63,176.28,176.33,7673.0,174.2235,174.2235,173.8783,173.9276,7673.0
2024-07-23 12:10:00,176.33,176.64,176.32,176.58,25389.0,173.9276,174.2334,173.9178,174.1742,25389.0
2024-07-23 12:15:00,176.58,176.58,176.43,176.48,8205.0,174.1742,174.1742,174.0263,174.0756,8205.0
2024-07-23 12:20:00,176.49,176.53,176.04,176.06,19925.0,174.0854,174.1249,173.6416,173.6613,19925.0
2024-07-23 12:25:00,176.01,176.09,175.9,175.96,19260.0,173.612,173.6909,173.5035,173.5627,19260.0
2024-07-23 12:30:00,175.93,175.97,175.8,175.8,8241.0,173.5331,173.5725,173.4048,173.4048,8241.0
2024-07-23 12:35:00,175.81,176.05,175.71,175.91,29972.0,173.4147,173.6514,173.3161,173.5133,29972.0
2024-07-23 12:40:00,175.89,175.99,175.82,175.95,4601.0,173.4936,173.5922,173.4246,173.5528,4601.0
2024-07-23 12:45:00,175.94,176.07,175.91,176.0,13249.0,173.5429,173.6712,173.5133,173.6021,13249.0
2024-07-23 12:50:00,176.0,176.31,176.0,176.28,10627.0,173.6021,173.9079,173.6021,173.8783,10627.0
2024-07-23 12:55:00,176.3,176.4,176.25,176.26,20909.0,173.898,173.9967,173.8487,173.8586,20909.0
2024-07-23 13:00:00,176.26,176.5,176.26,176.46,10961.0,173.8586,174.0953,173.8586,174.0558,10961.0
2024-07-23 13:05:00,176.42,176.48,176.26,176.26,22652.0,174.0164,174.0756,173.8586,173.8586,22652.0
2024-07-23 13:10:00,176.25,176.4,176.19,176.4,9535.0,173.8487,173.9967,173.7895,173.9967,9535.0
2024-07-23 13:15:00,176.39,176.39,176.27,176.31,16560.0,173.9868,173.9868,173.8684,173.9079,16560.0
2024-07-23 13:20:00,176.33,176.42,176.32,176.39,7641.0,173.9276,174.0164,173.9178,173.9868,7641.0
2024-07-23 13:25:00,176.38,176.63,176.38,176.63,24211.0,173.9769,174.2235,173.9769,174.2235,24211.0
2024-07-23 13:30:00,176.59,176.64,176.52,176.55,16278.0,174.1841,174.2334,174.115,174.1446,16278.0
2024-07-23 13:35:00,176.55,176.65,176.53,176.6,6558.0,174.1446,174.2433,174.1249,174.1939,6558.0
2024-07-23 13:40:00,176.57,176.66,176.53,176.66,8077.0,174.1643,174.2531,174.1249,174.2531,8077.0
2024-07-23 13:45:00,176.65,176.66,176.33,176.39,14628.0,174.2433,174.2531,173.9276,173.9868,14628.0
2024-07-23 13:50:00,176.38,176.58,176.36,176.56,10682.0,173.9769,174.1742,173.9572,174.1545,10682.0
2024-07-23 13:55:00,176.56,176.59,176.47,176.49,7011.0,174.1545,174.1841,174.0657,174.0854,7011.0
2024-07-23 14:00:00,176.54,176.67,176.52,176.61,11106.0,174.1348,174.263,174.115,174.2038,11106.0
2024-07-23 14:05:00,176.6,176.6,176.51,176.56,5830.0,174.1939,174.1939,174.1052,174.1545,5830.0
2024-07-23 14:10:00,176.56,176.57,176.47,176.54,8529.0,174.1545,174.1643,174.0657,174.1348,8529.0
2024-07-23 14:15:00,176.53,176.61,176.51,176.57,9803.0,174.1249,174.2038,174.1052,174.1643,9803.0
2024-07-23 14:20:00,176.57,176.58,176.5,176.5,6360.0,174.1643,174.1742,174.0953,174.0953,6360.0
2024-07-23 14:25:00,176.48,176.66,176.45,176.56,8709.0,174.0756,174.2531,174.046,174.1545,8709.0
2024-07-23 14:30:00,176.54,176.63,176.49,176.57,10002.0,174.1348,174.2235,174.0854,174.1643,10002.0
2024-07-23 14:35:00,176.58,176.58,176.45,176.57,12228.0,174.1742,174.1742,174.046,174.1643,12228.0
2024-07-23 14:40:00,176.57,176.67,176.54,176.59,8483.0,174.1643,174.263,174.1348,174.1841,8483.0
2024-07-23 14:45:00,176.58,176.6,176.5,176.57,10212.0,174.1742,174.1939,174.0953,174.1643,10212.0
2024-07-23 14:50:00,176.59,176.67,176.54,176.61,11336.0,174.1841,174.263,174.1348,174.2038,11336.0
2024-07-23 14:55:00,176.59,176.61,176.43,176.43,14020.0,174.1841,174.2038,174.0263,174.0263,14020.0
2024-07-23 15:00:00,176.43,176.47,176.35,176.45,21438.0,174.0263,174.0657,173.9473,174.046,21438.0
2024-07-23 15:05:00,176.44,176.54,176.39,176.47,11981.0,174.0361,174.1348,173.9868,174.0657,11981.0
2024-07-23 15:10:00,176.46,176.57,176.44,176.54,14158.0,174.0558,174.1643,174.0361,174.1348,14158.0
2024-07-23 15:15:00,176.51,176.65,176.48,176.59,12227.0,174.1052,174.2433,174.0756,174.1841,12227.0
2024-07-23 15:20:00,176.59,176.67,176.55,176.61,15563.0,174.1841,174.263,174.1446,174.2038,15563.0
2024-07-23 15:25:00,176.63,176.67,176.5,176.52,16646.0,174.2235,174.263,174.0953,174.115,16646.0
2024-07-23 15:30:00,176.52,176.54,176.33,176.39,30640.0,174.115,174.1348,173.9276,173.9868,30640.0
2024-07-23 15:35:00,176.39,176.4,176.08,176.12,23422.0,173.9868,173.9967,173.681,173.7205,23422.0
2024-07-23 15:40:00,176.12,176.3,176.03,176.28,52290.0,173.7205,173.898,173.6317,173.8783,52290.0
2024-07-23 15:45:00,176.28,176.37,176.1,176.36,32911.0,173.8783,173.9671,173.7008,173.9572,32911.0
2024-07-23 15:50:00,176.36,176.54,176.3,176.31,60354.0,173.9572,174.1348,173.898,173.9079,60354.0
2024-07-23 15:55:00,176.33,176.58,176.31,176.56,185401.0,173.9276,174.1742,173.9079,174.1545,185401.0
2024-07-24 09:30:00,177.06,177.32,176.11,176.25,56662.0,174.6477,174.9041,173.7106,173.8487,56662.0
2024-07-24 09:35:00,176.14,176.45,175.88,176.11,24010.0,173.7402,174.046,173.4837,173.7106,24010.0
2024-07-24 09:40:00,176.14,176.44,175.85,176.29,31315.0,173.7402,174.0361,173.4542,173.8882,31315.0
2024-07-24 09:45:00,176.3,176.3,175.67,175.68,39952.0,173.898,173.898,173.2766,173.2865,39952.0
2024-07-24 09:50:00,175.74,176.02,175.68,175.83,15928.0,173.3457,173.6218,173.2865,173.4344,15928.0
2024-07-24 09:55:00,175.81,175.81,175.06,175.21,36400.0,173.4147,173.4147,172.6749,172.8229,36400.0
2024-07-24 10:00:00,175.21,175.21,174.62,174.72,31410.0,172.8229,172.8229,172.2409,172.3396,31410.0
2024-07-24 10:05:00,174.74,174.98,174.73,174.93,13972.0,172.3593,172.596,172.3494,172.5467,13972.0
2024-07-24 10:10:00,174.92,174.93,174.6,174.78,25958.0,172.5368,172.5467,172.2212,172.3987,25958.0
2024-07-24 10:15:00,174.74,175.25,174.73,175.22,14913.0,172.3593,172.8623,172.3494,172.8327,14913.0
2024-07-24 10:20:00,175.22,175.22,174.96,175.01,14236.0,172.8327,172.8327,172.5763,172.6256,14236.0
2024-07-24 10:25:00,174.97,175.01,174.57,174.73,13987.0,172.5861,172.6256,172.1916,172.3494,13987.0
2024-07-24 10:30:00,174.73,174.83,174.61,174.74,17346.0,172.3494,172.4481,172.2311,172.3593,17346.0
2024-07-24 10:35:00,174.74,174.79,174.6,174.67,23342.0,172.3593,172.4086,172.2212,172.2902,23342.0
2024-07-24 10:40:00,174.71,174.95,174.71,174.94,12305.0,172.3297,172.5664,172.3297,172.5566,12305.0
2024-07-24 10:45:00,174.9,175.01,174.88,174.88,16580.0,172.5171,172.6256,172.4974,172.4974,16580.0
2024-07-24 10:50:00,174.88,174.99,174.8,174.83,34211.0,172.4974,172.6059,172.4185,172.4481,34211.0
2024-07-24 10:55:00,174.8,174.82,174.23,174.25,34595.0,172.4185,172.4382,171.8562,171.876,34595.0
2024-07-24 11:00:00,174.29,174.5,174.29,174.34,40127.0,171.9154,172.1225,171.9154,171.9647,40127.0
2024-07-24 11:05:00,174.34,174.57,174.33,174.53,39470.0,171.9647,172.1916,171.9549,172.1521,39470.0
2024-07-24 11:10:00,174.53,174.88,174.51,174.82,27984.0,172.1521,172.4974,172.1324,172.4382,27984.0
2024-07-24 11:15:00,174.87,174.99,174.56,174.64,10510.0,172.4875,172.6059,172.1817,172.2606,10510.0
2024-07-24 11:20:00,174.6,174.8,174.52,174.76,13016.0,172.2212,172.4185,172.1423,172.379,13016.0
2024-07-24 11:25:00,174.78,174.81,174.54,174.65,6112.0,172.3987,172.4283,172.162,172.2705,6112.0
2024-07-24 11:30:00,174.63,174.84,174.59,174.79,11459.0,172.2508,172.4579,172.2113,172.4086,11459.0
2024-07-24 11:35:00,174.76,174.83,174.55,174.61,16607.0,172.379,172.4481,172.1719,172.2311,16607.0
2024-07-24 11:40:00,174.61,175.05,174.61,175.02,18157.0,172.2311,172.6651,172.2311,172.6355,18157.0
2024-07-24 11:45:00,175.0,175.18,174.92,175.08,11676.0,172.6157,172.7933,172.5368,172.6946,11676.0
2024-07-24 11:50:00,175.04,175.31,175.04,175.27,8852.0,172.6552,172.9215,172.6552,172.8821,8852.0
2024-07-24 11:55:00,175.29,175.36,175.22,175.36,4796.0,172.9018,172.9708,172.8327,172.9708,4796.0
2024-07-24 12:00:00,175.4,175.79,175.38,175.71,11376.0,173.0103,173.395,172.9906,173.3161,11376.0
2024-07-24 12:05:00,175.71,175.87,175.63,175.63,10367.0,173.3161,173.4739,173.2372,173.2372,10367.0
2024-07-24 12:10:00,175.68,175.92,175.49,175.77,18374.0,173.2865,173.5232,173.0991,173.3752,18374.0
2024-07-24 12:15:00,175.8,175.81,175.67,175.75,9858.0,173.4048,173.4147,173.2766,173.3555,9858.0
2024-07-24 12:20:00,175.79,175.79,175.64,175.76,10733.0,173.395,173.395,173.247,173.3654,10733.0
2024-07-24 12:25:00,175.73,175.82,175.67,175.72,11495.0,173.3358,173.4246,173.2766,173.3259,11495.0
2024-07-24 12:30:00,175.77,175.93,175.71,175.91,33061.0,173.3752,173.5331,173.3161,173.5133,33061.0
2024-07-24 12:35:00,175.92,176.19,175.84,176.17,18193.0,173.5232,173.7895,173.4443,173.7698,18193.0
2024-07-24 12:40:00,176.17,176.43,176.16,176.3,18701.0,173.7698,174.0263,173.7599,173.898,18701.0
2024-07-24 12:45:00,176.33,176.44,175.99,176.0,13587.0,173.9276,174.0361,173.5922,173.6021,13587.0
2024-07-24 12:50:00,176.05,176.11,175.9,176.08,13723.0,173.6514,173.7106,173.5035,173.681,13723.0
2024-07-24 12:55:00,176.14,176.46,176.14,176.41,15145.0,173.7402,174.0558,173.7402,174.0065,15145.0
2024-07-24 13:00:00,176.41,176.44,176.29,176.41,12654.0,174.0065,174.0361,173.8882,174.0065,12654.0
2024-07-24 13:05:00,176.41,176.6,176.32,176.54,48174.0,174.0065,174.1939,173.9178,174.1348,48174.0
2024-07-24 13:10:00,176.55,176.68,176.52,176.56,10803.0,174.1446,174.2728,174.115,174.1545,10803.0
2024-07-24 13:15:00,176.54,176.54,175.9,176.1,24725.0,174.1348,174.1348,173.5035,173.7008,24725.0
2024-07-24 13:20:00,176.11,176.17,175.81,175.93,12972.0,173.7106,173.7698,173.4147,173.5331,12972.0
2024-07-24 13:25:00,175.96,176.2,175.95,176.14,9514.0,173.5627,173.7994,173.5528,173.7402,9514.0
2024-07-24 13:30:00,176.1,176.21,176.1,176.1,8929.0,173.7008,173.8093,173.7008,173.7008,8929.0
2024-07-24 13:35:00,176.14,176.24,176.02,176.02,8634.0,173.7402,173.8388,173.6218,173.6218,8634.0
2024-07-24 13:40:00,176.01,176.06,175.95,175.98,3997.0,173.612,173.6613,173.5528,173.5824,3997.0
2024-07-24 13:45:00,176.02,176.03,175.91,176.02,8165.0,173.6218,173.6317,173.5133,173.6218,8165.0
2024-07-24 13:50:00,176.02,176.03,175.76,175.85,6140.0,173.6218,173.6317,173.3654,173.4542,6140.0
2024-07-24 13:55:00,175.86,176.02,175.85,175.9,11365.0,173.464,173.6218,173.4542,173.5035,11365.0
2024-07-24 14:00:00,175.88,176.15,175.85,176.11,9110.0,173.4837,173.7501,173.4542,173.7106,9110.0
2024-07-24 14:05:00,176.11,176.2,176.03,176.07,8708.0,173.7106,173.7994,173.6317,173.6712,8708.0
2024-07-24 14:10:00,176.09,176.16,175.99,176.16,9282.0,173.6909,173.7599,173.5922,173.7599,9282.0
2024-07-24 14:15:00,176.17,176.17,176.03,176.05,9671.0,173.7698,173.7698,173.6317,173.6514,9671.0
2024-07-24 14:20:00,176.03,176.23,176.02,176.16,7376.0,173.6317,173.829,173.6218,173.7599,7376.0
2024-07-24 14:25:00,176.17,176.33,176.13,176.27,13056.0,173.7698,173.9276,173.7303,173.8684,13056.0
2024-07-24 14:30:00,176.26,176.47,176.14,176.47,14785.0,173.8586,174.0657,173.7402,174.0657,14785.0
2024-07-24 14:35:00,176.5,176.51,176.38,176.44,26540.0,174.0953,174.1052,173.9769,174.0361,26540.0
2024-07-24 14:40:00,176.42,176.52,176.39,176.42,22469.0,174.0164,174.115,173.9868,174.0164,22469.0
2024-07-24 14:45:00,176.37,176.5,176.37,176.47,6575.0,173.9671,174.0953,173.9671,174.0657,6575.0
2024-07-24 14:50:00,176.47,176.62,176.43,176.58,38202.0,174.0657,174.2137,174.0263,174.1742,38202.0
2024-07-24 14:55:00,176.58,176.58,176.37,176.42,13718.0,174.1742,174.1742,173.9671,174.0164,13718.0
2024-07-24 15:00:00,176.44,176.58,176.38,176.47,17360.0,174.0361,174.1742,173.9769,174.0657,17360.0
2024-07-24 15:05:00,176.49,176.67,176.39,176.62,26898.0,174.0854,174.263,173.9868,174.2137,26898.0
2024-07-24 15:10:00,176.59,176.7,176.49,176.69,33186.0,174.1841,174.2926,174.0854,174.2827,33186.0
2024-07-24 15:15:00,176.68,176.73,176.61,176.73,13277.0,174.2728,174.3222,174.2038,174.3222,13277.0
2024-07-24 15:20:00,176.73,177.13,176.69,177.13,17718.0,174.3222,174.7167,174.2827,174.7167,17718.0
2024-07-24 15:25:00,177.11,177.35,177.09,177.27,26895.0,174.697,174.9337,174.6773,174.8548,26895.0
2024-07-24 15:30:00,177.28,177.47,177.26,177.39,43293.0,174.8647,175.0521,174.8449,174.9732,43293.0
2024-07-24 15:35:00,177.39,177.47,177.31,177.4,45637.0,174.9732,175.0521,174.8943,174.983,45637.0
2024-07-24 15:40:00,177.43,177.5,177.12,177.16,45174.0,175.0126,175.0817,174.7069,174.7463,45174.0
2024-07-24 15:45:00,177.18,177.46,177.15,177.21,59562.0,174.766,175.0422,174.7364,174.7956,59562.0
2024-07-24 15:50:00,177.21,177.53,176.98,177.04,167669.0,174.7956,175.1113,174.5688,174.6279,167669.0
2024-07-24 15:55:00,177.05,177.11,176.65,176.94,462048.0,174.6378,174.697,174.2433,174.5293,462048.0
2024-07-25 09:30:00,178.18,178.69,177.76,178.69,68006.0,175.7524,176.2555,175.3381,176.2555,68006.0
2024-07-25 09:35:00,178.53,178.72,177.88,178.52,74057.0,176.0976,176.2851,175.4565,176.0878,74057.0
2024-07-25 09:40:00,178.41,178.5,177.79,178.04,79746.0,175.9793,176.0681,175.3677,175.6143,79746.0
2024-07-25 09:45:00,177.97,178.41,177.91,178.35,58958.0,175.5453,175.9793,175.4861,175.9201,58958.0
2024-07-25 09:50:00,178.36,178.89,178.24,178.84,24317.0,175.93,176.4527,175.8116,176.4034,24317.0
2024-07-25 09:55:00,178.75,179.33,178.66,179.02,57422.0,176.3146,176.8867,176.2259,176.581,57422.0
2024-07-25 10:00:00,179.05,179.27,178.72,179.16,66777.0,176.6106,176.8276,176.2851,176.7191,66777.0
2024-07-25 10:05:00,179.32,180.33,179.27,179.74,92170.0,176.8769,177.8731,176.8276,177.2912,92170.0
2024-07-25 10:10:00,179.74,179.97,179.72,179.78,141965.0,177.2912,177.518,177.2714,177.3306,141965.0
2024-07-25 10:15:00,179.68,179.7,179.22,179.31,103044.0,177.232,177.2517,176.7782,176.867,103044.0
2024-07-25 10:20:00,179.41,179.75,178.78,178.78,39480.0,176.9657,177.301,176.3442,176.3442,39480.0
2024-07-25 10:25:00,178.83,179.31,178.68,179.19,59719.0,176.3936,176.867,176.2456,176.7487,59719.0
2024-07-25 10:30:00,179.17,179.33,178.86,179.3,31468.0,176.7289,176.8867,176.4231,176.8572,31468.0
2024-07-25 10:35:00,179.31,179.44,178.51,178.52,19454.0,176.867,176.9952,176.0779,176.0878,19454.0
2024-07-25 10:40:00,178.44,178.46,177.95,177.96,20059.0,176.0089,176.0286,175.5255,175.5354,20059.0
2024-07-25 10:45:00,177.95,177.97,177.37,177.37,23778.0,175.5255,175.5453,174.9534,174.9534,23778.0
2024-07-25 10:50:00,177.38,177.78,177.22,177.64,51917.0,174.9633,175.3579,174.8055,175.2198,51917.0
2024-07-25 10:55:00,177.74,178.12,177.68,177.71,67676.0,175.3184,175.6932,175.2592,175.2888,67676.0
2024-07-25 11:00:00,177.72,178.12,177.52,178.09,14307.0,175.2987,175.6932,175.1014,175.6636,14307.0
2024-07-25 11:05:00,178.06,178.06,177.73,177.79,9267.0,175.634,175.634,175.3085,175.3677,9267.0
2024-07-25 11:10:00,177.79,177.83,177.49,177.49,9004.0,175.3677,175.4072,175.0718,175.0718,9004.0
2024-07-25 11:15:00,177.52,177.81,177.49,177.61,12380.0,175.1014,175.3875,175.0718,175.1902,12380.0
2024-07-25 11:20:00,177.61,177.96,177.61,177.75,15675.0,175.1902,175.5354,175.1902,175.3283,15675.0
2024-07-25 11:25:00,177.71,177.71,177.21,177.21,9280.0,175.2888,175.2888,174.7956,174.7956,9280.0
2024-07-25 11:30:00,177.21,177.26,176.9,176.98,38032.0,174.7956,174.8449,174.4899,174.5688,38032.0
2024-07-25 11:35:00,176.98,176.98,176.61,176.68,16566.0,174.5688,174.5688,174.2038,174.2728,16566.0
2024-07-25 11:40:00,176.64,176.76,176.55,176.75,6273.0,174.2334,174.3518,174.1446,174.3419,6273.0
2024-07-25 11:45:00,176.76,176.88,176.49,176.5,7848.0,174.3518,174.4701,174.0854,174.0953,7848.0
2024-07-25 11:50:00,176.5,176.64,176.28,176.29,8082.0,174.0953,174.2334,173.8783,173.8882,8082.0
2024-07-25 11:55:00,176.33,176.38,176.06,176.15,16131.0,173.9276,173.9769,173.6613,173.7501,16131.0
2024-07-25 12:00:00,176.15,176.53,176.15,176.44,7999.0,173.7501,174.1249,173.7501,174.0361,7999.0
2024-07-25 12:05:00,176.45,176.45,176.19,176.28,12124.0,174.046,174.046,173.7895,173.8783,12124.0
2024-07-25 12:10:00,176.26,176.56,176.22,176.56,39031.0,173.8586,174.1545,173.8191,174.1545,39031.0
2024-07-25 12:15:00,176.54,176.64,176.4,176.44,6275.0,174.1348,174.2334,173.9967,174.0361,6275.0
2024-07-25 12:20:00,176.39,176.61,176.3,176.56,8452.0,173.9868,174.2038,173.898,174.1545,8452.0
2024-07-25 12:25:00,176.56,176.83,176.56,176.82,28882.0,174.1545,174.4208,174.1545,174.4109,28882.0
2024-07-25 12:30:00,176.83,176.97,176.61,176.61,9094.0,174.4208,174.5589,174.2038,174.2038,9094.0
2024-07-25 12:35:00,176.7,176.71,176.42,176.43,8095.0,174.2926,174.3024,174.0164,174.0263,8095.0
2024-07-25 12:40:00,176.46,176.47,176.25,176.32,6261.0,174.0558,174.0657,173.8487,173.9178,6261.0
2024-07-25 12:45:00,176.34,176.35,176.16,176.26,16834.0,173.9375,173.9473,173.7599,173.8586,16834.0
2024-07-25 12:50:00,176.2,176.27,176.17,176.21,3309.0,173.7994,173.8684,173.7698,173.8093,3309.0
2024-07-25 12:55:00,176.25,176.3,176.09,176.2,17627.0,173.8487,173.898,173.6909,173.7994,17627.0
2024-07-25 13:00:00,176.21,176.28,176.17,176.24,3967.0,173.8093,173.8783,173.7698,173.8388,3967.0
2024-07-25 13:05:00,176.26,176.61,176.26,176.61,7585.0,173.8586,174.2038,173.8586,174.2038,7585.0
2024-07-25 13:10:00,176.61,176.64,176.3,176.35,7532.0,174.2038,174.2334,173.898,173.9473,7532.0
2024-07-25 13:15:00,176.3,176.3,176.18,176.18,15128.0,173.898,173.898,173.7797,173.7797,15128.0
2024-07-25 13:20:00,176.16,176.19,175.92,176.13,18059.0,173.7599,173.7895,173.5232,173.7303,18059.0
2024-07-25 13:25:00,176.19,176.24,176.13,176.14,8686.0,173.7895,173.8388,173.7303,173.7402,8686.0
2024-07-25 13:30:00,176.15,176.27,176.15,176.21,5537.0,173.7501,173.8684,173.7501,173.8093,5537.0
2024-07-25 13:35:00,176.22,176.4,176.22,176.26,10892.0,173.8191,173.9967,173.8191,173.8586,10892.0
2024-07-25 13:40:00,176.28,176.31,176.15,176.15,7117.0,173.8783,173.9079,173.7501,173.7501,7117.0
2024-07-25 13:45:00,176.15,176.15,175.72,175.72,4044.0,173.7501,173.7501,173.3259,173.3259,4044.0
2024-07-25 13:50:00,175.73,175.77,175.58,175.58,6763.0,173.3358,173.3752,173.1878,173.1878,6763.0
2024-07-25 13:55:00,175.61,175.67,175.58,175.65,7435.0,173.2174,173.2766,173.1878,173.2569,7435.0
2024-07-25 14:00:00,175.66,175.72,175.6,175.62,8287.0,173.2667,173.3259,173.2076,173.2273,8287.0
2024-07-25 14:05:00,175.61,175.8,175.59,175.8,6981.0,173.2174,173.4048,173.1977,173.4048,6981.0
2024-07-25 14:10:00,175.8,175.96,175.72,175.78,10340.0,173.4048,173.5627,173.3259,173.3851,10340.0
2024-07-25 14:15:00,175.72,175.72,175.62,175.7,9537.0,173.3259,173.3259,173.2273,173.3062,9537.0
2024-07-25 14:20:00,175.68,175.79,175.6,175.78,12324.0,173.2865,173.395,173.2076,173.3851,12324.0
2024-07-25 14:25:00,175.78,175.89,175.77,175.81,4630.0,173.3851,173.4936,173.3752,173.4147,4630.0
2024-07-25 14:30:00,175.82,175.89,175.76,175.78,4335.0,173.4246,173.4936,173.3654,173.3851,4335.0
2024-07-25 14:35:00,175.73,175.78,175.67,175.69,26418.0,173.3358,173.3851,173.2766,173.2963,26418.0
2024-07-25 14:40:00,175.7,175.7,175.48,175.62,9344.0,173.3062,173.3062,173.0892,173.2273,9344.0
2024-07-25 14:45:00,175.63,175.68,175.48,175.61,7780.0,173.2372,173.2865,173.0892,173.2174,7780.0
2024-07-25 14:50:00,175.63,175.65,175.46,175.53,6657.0,173.2372,173.2569,173.0695,173.1385,6657.0
2024-07-25 14:55:00,175.53,175.64,175.4,175.61,7099.0,173.1385,173.247,173.0103,173.2174,7099.0
2024-07-25 15:00:00,175.62,175.75,175.52,175.58,12129.0,173.2273,173.3555,173.1287,173.1878,12129.0
2024-07-25 15:05:00,175.62,175.62,175.46,175.46,12733.0,173.2273,173.2273,173.0695,173.0695,12733.0
2024-07-25 15:10:00,175.44,175.55,175.42,175.54,7097.0,173.0497,173.1582,173.03,173.1484,7097.0
2024-07-25 15:15:00,175.52,175.7,175.47,175.66,17670.0,173.1287,173.3062,173.0793,173.2667,17670.0
2024-07-25 15:20:00,175.7,175.92,175.6,175.88,6877.0,173.3062,173.5232,173.2076,173.4837,6877.0
2024-07-25 15:25:00,175.88,176.03,175.88,175.92,6296.0,173.4837,173.6317,173.4837,173.5232,6296.0
2024-07-25 15:30:00,175.91,175.92,175.78,175.81,11837.0,173.5133,173.5232,173.3851,173.4147,11837.0
2024-07-25 15:35:00,175.81,175.83,175.68,175.75,9395.0,173.4147,173.4344,173.2865,173.3555,9395.0
2024-07-25 15:40:00,175.76,175.85,175.67,175.67,10450.0,173.3654,173.4542,173.2766,173.2766,10450.0
2024-07-25 15:45:00,175.65,175.67,175.44,175.66,13225.0,173.2569,173.2766,173.0497,173.2667,13225.0
2024-07-25 15:50:00,175.66,175.77,175.25,175.68,62744.0,173.2667,173.3752,172.8623,173.2865,62744.0
2024-07-25 15:55:00,175.49,175.69,175.02,175.18,286911.0,173.0991,173.2963,172.6355,172.7933,286911.0
2024-07-26 09:30:00,175.69,176.55,175.35,175.69,67272.0,173.2963,174.1446,172.961,173.2963,67272.0
2024-07-26 09:35:00,175.77,175.89,175.04,175.12,23599.0,173.3752,173.4936,172.6552,172.7341,23599.0
2024-07-26 09:40:00,175.22,175.44,174.8,174.8,50659.0,172.8327,173.0497,172.4185,172.4185,50659.0
2024-07-26 09:45:00,174.8,174.93,174.26,174.56,43929.0,172.4185,172.5467,171.8858,172.1817,43929.0
2024-07-26 09:50:00,174.56,174.65,173.83,174.37,29240.0,172.1817,172.2705,171.4617,171.9943,29240.0
2024-07-26 09:55:00,174.45,175.43,174.42,175.31,36605.0,172.0732,173.0399,172.0436,172.9215,36605.0
2024-07-26 10:00:00,175.35,175.36,174.9,174.93,50809.0,172.961,172.9708,172.5171,172.5467,50809.0
2024-07-26 10:05:00,174.91,175.01,174.82,174.82,16534.0,172.527,172.6256,172.4382,172.4382,16534.0
2024-07-26 10:10:00,174.71,175.17,174.68,174.96,39748.0,172.3297,172.7834,172.3001,172.5763,39748.0
2024-07-26 10:15:00,174.95,175.04,174.82,174.83,6758.0,172.5664,172.6552,172.4382,172.4481,6758.0
2024-07-26 10:20:00,174.78,175.07,174.71,175.06,7737.0,172.3987,172.6848,172.3297,172.6749,7737.0
2024-07-26 10:25:00,175.06,175.65,175.06,175.51,17998.0,172.6749,173.2569,172.6749,173.1188,17998.0
2024-07-26 10:30:00,175.52,175.57,175.28,175.28,14503.0,173.1287,173.178,172.8919,172.8919,14503.0
2024-07-26 10:35:00,175.31,175.51,175.14,175.34,9706.0,172.9215,173.1188,172.7538,172.9511,9706.0
2024-07-26 10:40:00,175.31,175.47,175.22,175.4,12079.0,172.9215,173.0793,172.8327,173.0103,12079.0
2024-07-26 10:45:00,175.46,175.69,175.4,175.63,6417.0,173.0695,173.2963,173.0103,173.2372,6417.0
2024-07-26 10:50:00,175.65,176.04,175.62,176.04,17439.0,173.2569,173.6416,173.2273,173.6416,17439.0
2024-07-26 10:55:00,175.99,176.08,175.89,176.01,10382.0,173.5922,173.681,173.4936,173.612,10382.0
2024-07-26 11:00:00,176.02,176.06,175.8,175.87,17862.0,173.6218,173.6613,173.4048,173.4739,17862.0
2024-07-26 11:05:00,175.86,176.01,175.76,175.8,15460.0,173.464,173.612,173.3654,173.4048,15460.0
2024-07-26 11:10:00,175.79,175.91,175.72,175.9,17506.0,173.395,173.5133,173.3259,173.5035,17506.0
2024-07-26 11:15:00,175.9,175.9,175.43,175.44,10642.0,173.5035,173.5035,173.0399,173.0497,10642.0
2024-07-26 11:20:00,175.5,175.65,175.45,175.58,6507.0,173.1089,173.2569,173.0596,173.1878,6507.0
2024-07-26 11:25:00,175.6,175.6,175.34,175.42,17478.0,173.2076,173.2076,172.9511,173.03,17478.0
2024-07-26 11:30:00,175.46,175.75,175.46,175.6,12340.0,173.0695,173.3555,173.0695,173.2076,12340.0
2024-07-26 11:35:00,175.58,175.68,175.45,175.68,12191.0,173.1878,173.2865,173.0596,173.2865,12191.0
2024-07-26 11:40:00,175.68,175.87,175.67,175.71,13568.0,173.2865,173.4739,173.2766,173.3161,13568.0
2024-07-26 11:45:00,175.75,175.84,175.67,175.77,19824.0,173.3555,173.4443,173.2766,173.3752,19824.0
2024-07-26 11:50:00,175.76,175.94,175.68,175.94,9319.0,173.3654,173.5429,173.2865,173.5429,9319.0
2024-07-26 11:55:00,175.91,175.98,175.79,175.87,25442.0,173.5133,173.5824,173.395,173.4739,25442.0
2024-07-26 12:00:00,175.84,175.84,175.54,175.54,13757.0,173.4443,173.4443,173.1484,173.1484,13757.0
2024-07-26 12:05:00,175.57,175.86,175.56,175.83,19401.0,173.178,173.464,173.1681,173.4344,19401.0
2024-07-26 12:10:00,175.85,175.85,175.69,175.77,4777.0,173.4542,173.4542,173.2963,173.3752,4777.0
2024-07-26 12:15:00,175.73,175.77,175.61,175.61,4641.0,173.3358,173.3752,173.2174,173.2174,4641.0
2024-07-26 12:20:00,175.65,175.69,175.61,175.68,5013.0,173.2569,173.2963,173.2174,173.2865,5013.0
2024-07-26 12:25:00,175.66,175.81,175.64,175.78,6296.0,173.2667,173.4147,173.247,173.3851,6296.0
2024-07-26 12:30:00,175.83,175.83,175.59,175.59,8273.0,173.4344,173.4344,173.1977,173.1977,8273.0
2024-07-26 12:35:00,175.6,175.84,175.6,175.82,6926.0,173.2076,173.4443,173.2076,173.4246,6926.0
2024-07-26 12:40:00,175.8,176.09,175.78,176.02,10449.0,173.4048,173.6909,173.3851,173.6218,10449.0
2024-07-26 12:45:00,176.06,176.14,175.98,175.99,6469.0,173.6613,173.7402,173.5824,173.5922,6469.0
2024-07-26 12:50:00,175.99,176.03,175.9,175.91,5735.0,173.5922,173.6317,173.5035,173.5133,5735.0
2024-07-26 12:55:00,175.93,175.99,175.88,175.91,5761.0,173.5331,173.5922,173.4837,173.5133,5761.0
2024-07-26 13:00:00,175.91,175.98,175.82,175.93,8020.0,173.5133,173.5824,173.4246,173.5331,8020.0
2024-07-26 13:05:00,175.91,175.92,175.79,175.82,6879.0,173.5133,173.5232,173.395,173.4246,6879.0
2024-07-26 13:10:00,175.85,175.92,175.7,175.83,12419.0,173.4542,173.5232,173.3062,173.4344,12419.0
2024-07-26 13:15:00,175.86,175.92,175.82,175.9,6714.0,173.464,173.5232,173.4246,173.5035,6714.0
2024-07-26 13:20:00,175.88,175.94,175.74,175.75,4801.0,173.4837,173.5429,173.3457,173.3555,4801.0
2024-07-26 13:25:00,175.71,175.78,175.56,175.78,22181.0,173.3161,173.3851,173.1681,173.3851,22181.0
2024-07-26 13:30:00,175.76,175.76,175.56,175.59,4501.0,173.3654,173.3654,173.1681,173.1977,4501.0
2024-07-26 13:35:00,175.53,175.53,175.19,175.27,12858.0,173.1385,173.1385,172.8031,172.8821,12858.0
2024-07-26 13:40:00,175.23,175.47,175.22,175.47,14377.0,172.8426,173.0793,172.8327,173.0793,14377.0
2024-07-26 13:45:00,175.45,175.56,175.35,175.38,10365.0,173.0596,173.1681,172.961,172.9906,10365.0
2024-07-26 13:50:00,175.35,175.47,175.26,175.36,8783.0,172.961,173.0793,172.8722,172.9708,8783.0
2024-07-26 13:55:00,175.37,175.43,175.32,175.37,1822.0,172.9807,173.0399,172.9314,172.9807,1822.0
2024-07-26 14:00:00,175.39,175.56,175.39,175.5,23096.0,173.0004,173.1681,173.0004,173.1089,23096.0
2024-07-26 14:05:00,175.5,175.77,175.5,175.75,1701.0,173.1089,173.3752,173.1089,173.3555,1701.0
2024-07-26 14:10:00,175.75,175.85,175.75,175.8,2741.0,173.3555,173.4542,173.3555,173.4048,2741.0
2024-07-26 14:15:00,175.86,175.89,175.74,175.74,2500.0,173.464,173.4936,173.3457,173.3457,2500.0
2024-07-26 14:20:00,175.7,175.81,175.7,175.81,3124.0,173.3062,173.4147,173.3062,173.4147,3124.0
2024-07-26 14:25:00,175.85,175.86,175.73,175.78,3456.0,173.4542,173.464,173.3358,173.3851,3456.0
2024-07-26 14:30:00,175.72,175.82,175.62,175.68,6428.0,173.3259,173.4246,173.2273,173.2865,6428.0
2024-07-26 14:35:00,175.68,175.79,175.68,175.75,4221.0,173.2865,173.395,173.2865,173.3555,4221.0
2024-07-26 14:40:00,175.75,175.75,175.53,175.61,4120.0,173.3555,173.3555,173.1385,173.2174,4120.0
2024-07-26 14:45:00,175.63,175.7,175.58,175.63,2359.0,173.2372,173.3062,173.1878,173.2372,2359.0
2024-07-26 14:50:00,175.63,175.63,175.58,175.59,1715.0,173.2372,173.2372,173.1878,173.1977,1715.0
2024-07-26 14:55:00,175.58,175.78,175.54,175.55,12280.0,173.1878,173.3851,173.1484,173.1582,12280.0
2024-07-26 15:00:00,175.58,175.64,175.49,175.55,11177.0,173.1878,173.247,173.0991,173.1582,11177.0
2024-07-26 15:05:00,175.56,175.61,175.48,175.6,11645.0,173.1681,173.2174,173.0892,173.2076,11645.0
2024-07-26 15:10:00,175.6,175.7,175.53,175.63,6153.0,173.2076,173.3062,173.1385,173.2372,6153.0
2024-07-26 15:15:00,175.66,175.71,175.56,175.7,7277.0,173.2667,173.3161,173.1681,173.3062,7277.0
2024-07-26 15:20:00,175.66,175.74,175.6,175.74,8776.0,173.2667,173.3457,173.2076,173.3457,8776.0
2024-07-26 15:25:00,175.79,175.85,175.76,175.77,6864.0,173.395,173.4542,173.3654,173.3752,6864.0
2024-07-26 15:30:00,175.77,175.91,175.73,175.89,23899.0,173.3752,173.5133,173.3358,173.4936,23899.0
2024-07-26 15:35:00,175.88,176.1,175.86,176.06,28523.0,173.4837,173.7008,173.464,173.6613,28523.0
2024-07-26 15:40:00,176.04,176.19,175.99,176.19,22535.0,173.6416,173.7895,173.5922,173.7895,22535.0
2024-07-26 15:45:00,176.19,176.2,175.7,175.71,25124.0,173.7895,173.7994,173.3062,173.3161,25124.0
2024-07-26 15:50:00,175.71,175.73,175.36,175.48,54935.0,173.3161,173.3358,172.9708,173.0892,54935.0
2024-07-26 15:55:00,175.52,175.61,175.33,175.53,155983.0,173.1287,173.2174,172.9412,173.1385,155983.0
2024-07-29 09:30:00,175.71,175.82,175.07,175.25,37964.0,173.3161,173.4246,172.6848,172.8623,37964.0
2024-07-29 09:35:00,175.32,176.39,175.22,176.25,12038.0,172.9314,173.9868,172.8327,173.8487,12038.0
2024-07-29 09:40:00,176.25,176.34,175.87,175.95,7919.0,173.8487,173.9375,173.4739,173.5528,7919.0
2024-07-29 09:45:00,175.96,176.23,175.95,176.08,10676.0,173.5627,173.829,173.5528,173.681,10676.0
2024-07-29 09:50:00,176.12,176.15,175.77,175.85,17771.0,173.7205,173.7501,173.3752,173.4542,17771.0
2024-07-29 09:55:00,175.85,176.22,175.85,176.14,4470.0,173.4542,173.8191,173.4542,173.7402,4470.0
2024-07-29 10:00:00,176.14,176.39,175.97,176.3,8018.0,173.7402,173.9868,173.5725,173.898,8018.0
2024-07-29 10:05:00,176.37,176.81,176.33,176.57,18534.0,173.9671,174.4011,173.9276,174.1643,18534.0
2024-07-29 10:10:00,176.59,176.98,176.52,176.55,16534.0,174.1841,174.5688,174.115,174.1446,16534.0
2024-07-29 10:15:00,176.63,176.63,176.35,176.38,31875.0,174.2235,174.2235,173.9473,173.9769,31875.0
2024-07-29 10:20:00,176.37,176.37,176.06,176.17,8779.0,173.9671,173.9671,173.6613,173.7698,8779.0
2024-07-29 10:25:00,176.19,176.25,176.04,176.16,10103.0,173.7895,173.8487,173.6416,173.7599,10103.0
2024-07-29 10:30:00,176.2,176.2,175.95,175.97,8838.0,173.7994,173.7994,173.5528,173.5725,8838.0
2024-07-29 10:35:00,175.97,175.97,175.85,175.95,9910.0,173.5725,173.5725,173.4542,173.5528,9910.0
2024-07-29 10:40:00,175.92,176.15,175.91,176.11,8075.0,173.5232,173.7501,173.5133,173.7106,8075.0
2024-07-29 10:45:00,176.1,176.19,175.94,176.02,33193.0,173.7008,173.7895,173.5429,173.6218,33193.0
2024-07-29 10:50:00,176.02,176.27,175.88,176.25,19327.0,173.6218,173.8684,173.4837,173.8487,19327.0
2024-07-29 10:55:00,176.23,176.57,176.18,176.55,36959.0,173.829,174.1643,173.7797,174.1446,36959.0
2024-07-29 11:00:00,176.51,176.51,176.07,176.1,23328.0,174.1052,174.1052,173.6712,173.7008,23328.0
2024-07-29 11:05:00,176.09,176.16,176.06,176.14,7115.0,173.6909,173.7599,173.6613,173.7402,7115.0
2024-07-29 11:10:00,176.14,176.29,176.11,176.13,9264.0,173.7402,173.8882,173.7106,173.7303,9264.0
2024-07-29 11:15:00,176.11,176.11,176.0,176.09,2191.0,173.7106,173.7106,173.6021,173.6909,2191.0
2024-07-29 11:20:00,176.1,176.16,175.83,175.85,4481.0,173.7008,173.7599,173.4344,173.4542,4481.0
2024-07-29 11:25:00,175.87,175.98,175.68,175.78,9507.0,173.4739,173.5824,173.2865,173.3851,9507.0
2024-07-29 11:30:00,175.83,175.89,175.63,175.69,9438.0,173.4344,173.4936,173.2372,173.2963,9438.0
2024-07-29 11:35:00,175.72,175.8,175.66,175.68,8944.0,173.3259,173.4048,173.2667,173.2865,8944.0
2024-07-29 11:40:00,175.7,175.8,175.63,175.77,2793.0,173.3062,173.4048,173.2372,173.3752,2793.0
2024-07-29 11:45:00,175.81,176.07,175.8,176.07,6602.0,173.4147,173.6712,173.4048,173.6712,6602.0
2024-07-29 11:50:00,176.07,176.16,176.06,176.07,12259.0,173.6712,173.7599,173.6613,173.6712,12259.0
2024-07-29 11:55:00,176.14,176.35,176.14,176.33,5734.0,173.7402,173.9473,173.7402,173.9276,5734.0
2024-07-29 12:00:00,176.35,176.6,176.35,176.49,4425.0,173.9473,174.1939,173.9473,174.0854,4425.0
2024-07-29 12:05:00,176.56,176.83,176.56,176.81,3633.0,174.1545,174.4208,174.1545,174.4011,3633.0
2024-07-29 12:10:00,176.84,176.96,176.65,176.93,10694.0,174.4307,174.549,174.2433,174.5194,10694.0
2024-07-29 12:15:00,176.92,177.01,176.89,176.94,8844.0,174.5096,174.5984,174.48,174.5293,8844.0
2024-07-29 12:20:00,176.94,176.94,176.75,176.79,8743.0,174.5293,174.5293,174.3419,174.3813,8743.0
2024-07-29 12:25:00,176.79,176.8,176.62,176.64,7169.0,174.3813,174.3912,174.2137,174.2334,7169.0
2024-07-29 12:30:00,176.65,176.77,176.63,176.63,5421.0,174.2433,174.3616,174.2235,174.2235,5421.0
2024-07-29 12:35:00,176.62,176.67,176.51,176.61,2828.0,174.2137,174.263,174.1052,174.2038,2828.0
2024-07-29 12:40:00,176.61,176.7,176.56,176.57,3853.0,174.2038,174.2926,174.1545,174.1643,3853.0
2024-07-29 12:45:00,176.54,176.56,176.49,176.54,2303.0,174.1348,174.1545,174.0854,174.1348,2303.0
2024-07-29 12:50:00,176.51,176.59,176.46,176.56,3438.0,174.1052,174.1841,174.0558,174.1545,3438.0
2024-07-29 12:55:00,176.56,176.65,176.45,176.49,7130.0,174.1545,174.2433,174.046,174.0854,7130.0
2024-07-29 13:00:00,176.5,176.59,176.45,176.51,5469.0,174.0953,174.1841,174.046,174.1052,5469.0
2024-07-29 13:05:00,176.49,176.5,176.34,176.4,9429.0,174.0854,174.0953,173.9375,173.9967,9429.0
2024-07-29 13:10:00,176.4,176.46,176.29,176.42,8838.0,173.9967,174.0558,173.8882,174.0164,8838.0
2024-07-29 13:15:00,176.42,176.42,176.29,176.33,4438.0,174.0164,174.0164,173.8882,173.9276,4438.0
2024-07-29 13:20:00,176.35,176.42,176.33,176.33,6731.0,173.9473,174.0164,173.9276,173.9276,6731.0
2024-07-29 13:25:00,176.33,176.46,176.28,176.43,20975.0,173.9276,174.0558,173.8783,174.0263,20975.0
2024-07-29 13:30:00,176.43,176.44,176.17,176.17,16489.0,174.0263,174.0361,173.7698,173.7698,16489.0
2024-07-29 13:35:00,176.15,176.15,176.03,176.14,11897.0,173.7501,173.7501,173.6317,173.7402,11897.0
2024-07-29 13:40:00,176.11,176.14,175.96,175.97,4397.0,173.7106,173.7402,173.5627,173.5725,4397.0
2024-07-29 13:45:00,175.97,176.01,175.78,175.78,12217.0,173.5725,173.612,173.3851,173.3851,12217.0
2024-07-29 13:50:00,175.78,175.79,175.7,175.71,13895.0,173.3851,173.395,173.3062,173.3161,13895.0
2024-07-29 13:55:00,175.72,175.74,175.63,175.66,11541.0,173.3259,173.3457,173.2372,173.2667,11541.0
2024-07-29 14:00:00,175.67,175.69,175.5,175.59,6929.0,173.2766,173.2963,173.1089,173.1977,6929.0
2024-07-29 14:05:00,175.59,175.64,175.55,175.59,8712.0,173.1977,173.247,173.1582,173.1977,8712.0
2024-07-29 14:10:00,175.56,175.59,175.5,175.56,2000.0,173.1681,173.1977,173.1089,173.1681,2000.0
2024-07-29 14:15:00,175.56,175.65,175.44,175.63,6459.0,173.1681,173.2569,173.0497,173.2372,6459.0
2024-07-29 14:20:00,175.64,175.69,175.5,175.66,15054.0,173.247,173.2963,173.1089,173.2667,15054.0
2024-07-29 14:25:00,175.69,175.73,175.66,175.7,7266.0,173.2963,173.3358,173.2667,173.3062,7266.0
2024-07-29 14:30:00,175.69,175.7,175.4,175.4,103988.0,173.2963,173.3062,173.0103,173.0103,103988.0
2024-07-29 14:35:00,175.39,175.54,175.39,175.46,28634.0,173.0004,173.1484,173.0004,173.0695,28634.0
2024-07-29 14:40:00,175.5,175.54,175.45,175.51,4200.0,173.1089,173.1484,173.0596,173.1188,4200.0
2024-07-29 14:45:00,175.49,175.54,175.44,175.47,5250.0,173.0991,173.1484,173.0497,173.0793,5250.0
2024-07-29 14:50:00,175.46,175.53,175.39,175.52,6134.0,173.0695,173.1385,173.0004,173.1287,6134.0
2024-07-29 14:55:00,175.52,175.57,175.46,175.5,14826.0,173.1287,173.178,173.0695,173.1089,14826.0
2024-07-29 15:00:00,175.51,175.53,175.41,175.5,12162.0,173.1188,173.1385,173.0202,173.1089,12162.0
2024-07-29 15:05:00,175.5,175.57,175.37,175.45,8372.0,173.1089,173.178,172.9807,173.0596,8372.0
2024-07-29 15:10:00,175.45,175.49,175.36,175.49,19313.0,173.0596,173.0991,172.9708,173.0991,19313.0
2024-07-29 15:15:00,175.46,175.52,175.41,175.5,8592.0,173.0695,173.1287,173.0202,173.1089,8592.0
2024-07-29 15:20:00,175.5,175.5,175.37,175.42,10288.0,173.1089,173.1089,172.9807,173.03,10288.0
2024-07-29 15:25:00,175.42,175.58,175.41,175.52,18243.0,173.03,173.1878,173.0202,173.1287,18243.0
2024-07-29 15:30:00,175.5,175.65,175.39,175.62,43147.0,173.1089,173.2569,173.0004,173.2273,43147.0
2024-07-29 15:35:00,175.6,175.73,175.57,175.66,19555.0,173.2076,173.3358,173.178,173.2667,19555.0
2024-07-29 15:40:00,175.67,175.92,175.65,175.92,29193.0,173.2766,173.5232,173.2569,173.5232,29193.0
2024-07-29 15:45:00,175.96,176.42,175.96,176.4,23341.0,173.5627,174.0164,173.5627,173.9967,23341.0
2024-07-29 15:50:00,176.42,176.98,176.42,176.91,78949.0,174.0164,174.5688,174.0164,174.4997,78949.0
2024-07-29 15:55:00,176.95,177.03,176.71,176.9,185546.0,174.5392,174.6181,174.3024,174.4899,185546.0
2024-07-30 09:30:00,177.59,177.89,176.63,176.67,51605.0,175.1704,175.4664,174.2235,174.263,51605.0
2024-07-30 09:35:00,176.84,177.06,176.59,176.65,38676.0,174.4307,174.6477,174.1841,174.2433,38676.0
2024-07-30 09:40:00,176.68,176.86,176.51,176.79,23602.0,174.2728,174.4504,174.1052,174.3813,23602.0
2024-07-30 09:45:00,176.81,177.06,176.76,177.0,27451.0,174.4011,174.6477,174.3518,174.5885,27451.0
2024-07-30 09:50:00,176.98,177.08,176.85,176.91,26216.0,174.5688,174.6674,174.4405,174.4997,26216.0
2024-07-30 09:55:00,176.89,177.03,176.65,176.99,19422.0,174.48,174.6181,174.2433,174.5786,19422.0
2024-07-30 10:00:00,176.98,177.07,176.76,176.84,20505.0,174.5688,174.6575,174.3518,174.4307,20505.0
2024-07-30 10:05:00,176.84,176.9,176.6,176.72,17134.0,174.4307,174.4899,174.1939,174.3123,17134.0
2024-07-30 10:10:00,176.72,176.87,176.67,176.86,20398.0,174.3123,174.4603,174.263,174.4504,20398.0
2024-07-30 10:15:00,176.86,176.91,176.65,176.68,9411.0,174.4504,174.4997,174.2433,174.2728,9411.0
2024-07-30 10:20:00,176.67,177.01,176.63,176.84,19834.0,174.263,174.5984,174.2235,174.4307,19834.0
2024-07-30 10:25:00,176.81,177.01,176.76,176.87,9436.0,174.4011,174.5984,174.3518,174.4603,9436.0
2024-07-30 10:30:00,176.81,176.87,176.65,176.74,22626.0,174.4011,174.4603,174.2433,174.332,22626.0
2024-07-30 10:35:00,176.77,176.86,176.51,176.51,135338.0,174.3616,174.4504,174.1052,174.1052,135338.0
2024-07-30 10:40:00,176.5,176.63,175.83,175.88,19424.0,174.0953,174.2235,173.4344,173.4837,19424.0
2024-07-30 10:45:00,175.92,176.08,175.48,176.08,21444.0,173.5232,173.681,173.0892,173.681,21444.0
2024-07-30 10:50:00,176.04,176.07,175.93,176.03,22062.0,173.6416,173.6712,173.5331,173.6317,22062.0
2024-07-30 10:55:00,176.05,176.16,175.93,176.0,11697.0,173.6514,173.7599,173.5331,173.6021,11697.0
2024-07-30 11:00:00,176.01,176.08,175.87,175.92,15035.0,173.612,173.681,173.4739,173.5232,15035.0
2024-07-30 11:05:00,175.84,175.92,175.65,175.79,16315.0,173.4443,173.5232,173.2569,173.395,16315.0
2024-07-30 11:10:00,175.78,175.78,175.45,175.5,12340.0,173.3851,173.3851,173.0596,173.1089,12340.0
2024-07-30 11:15:00,175.47,175.55,175.38,175.52,13147.0,173.0793,173.1582,172.9906,173.1287,13147.0
2024-07-30 11:20:00,175.49,175.54,175.23,175.38,23285.0,173.0991,173.1484,172.8426,172.9906,23285.0
2024-07-30 11:25:00,175.39,175.39,175.15,175.15,18464.0,173.0004,173.0004,172.7637,172.7637,18464.0
2024-07-30 11:30:00,175.15,175.26,175.02,175.25,16994.0,172.7637,172.8722,172.6355,172.8623,16994.0
2024-07-30 11:35:00,175.21,175.39,175.2,175.34,13524.0,172.8229,173.0004,172.813,172.9511,13524.0
2024-07-30 11:40:00,175.34,175.35,175.22,175.24,15438.0,172.9511,172.961,172.8327,172.8525,15438.0
2024-07-30 11:45:00,175.18,175.18,174.92,174.99,22941.0,172.7933,172.7933,172.5368,172.6059,22941.0
2024-07-30 11:50:00,175.02,175.17,174.62,174.66,35979.0,172.6355,172.7834,172.2409,172.2804,35979.0
2024-07-30 11:55:00,174.66,174.92,174.62,174.92,18169.0,172.2804,172.5368,172.2409,172.5368,18169.0
2024-07-30 12:00:00,174.88,174.93,174.71,174.79,25583.0,172.4974,172.5467,172.3297,172.4086,25583.0
2024-07-30 12:05:00,174.8,174.87,174.74,174.85,25030.0,172.4185,172.4875,172.3593,172.4678,25030.0
2024-07-30 12:10:00,174.84,175.02,174.82,174.93,16252.0,172.4579,172.6355,172.4382,172.5467,16252.0
2024-07-30 12:15:00,174.9,175.02,174.79,174.99,6123.0,172.5171,172.6355,172.4086,172.6059,6123.0
2024-07-30 12:20:00,174.99,175.07,174.93,174.93,12699.0,172.6059,172.6848,172.5467,172.5467,12699.0
2024-07-30 12:25:00,174.93,175.07,174.9,174.97,14949.0,172.5467,172.6848,172.5171,172.5861,14949.0
2024-07-30 12:30:00,174.97,175.03,174.89,174.91,8249.0,172.5861,172.6453,172.5072,172.527,8249.0
2024-07-30 12:35:00,174.94,175.11,174.94,175.0,21138.0,172.5566,172.7242,172.5566,172.6157,21138.0
2024-07-30 12:40:00,174.98,175.05,174.91,174.98,14645.0,172.596,172.6651,172.527,172.596,14645.0
2024-07-30 12:45:00,174.94,174.99,174.88,174.96,10196.0,172.5566,172.6059,172.4974,172.5763,10196.0
2024-07-30 12:50:00,174.98,175.05,174.87,174.87,10798.0,172.596,172.6651,172.4875,172.4875,10798.0
2024-07-30 12:55:00,174.88,174.89,174.58,174.58,15439.0,172.4974,172.5072,172.2015,172.2015,15439.0
2024-07-30 13:00:00,174.58,174.58,174.11,174.3,37410.0,172.2015,172.2015,171.7379,171.9253,37410.0
2024-07-30 13:05:00,174.35,174.78,174.3,174.5,29168.0,171.9746,172.3987,171.9253,172.1225,29168.0
2024-07-30 13:10:00,174.48,174.62,174.47,174.48,17016.0,172.1028,172.2409,172.093,172.1028,17016.0
2024-07-30 13:15:00,174.5,174.55,174.4,174.42,14097.0,172.1225,172.1719,172.0239,172.0436,14097.0
2024-07-30 13:20:00,174.43,174.61,174.41,174.48,12443.0,172.0535,172.2311,172.0338,172.1028,12443.0
2024-07-30 13:25:00,174.47,174.64,174.39,174.64,28777.0,172.093,172.2606,172.014,172.2606,28777.0
2024-07-30 13:30:00,174.67,174.74,174.44,174.44,16881.0,172.2902,172.3593,172.0634,172.0634,16881.0
2024-07-30 13:35:00,174.44,174.58,174.41,174.48,38307.0,172.0634,172.2015,172.0338,172.1028,38307.0
2024-07-30 13:40:00,174.48,174.51,174.25,174.37,13728.0,172.1028,172.1324,171.876,171.9943,13728.0
2024-07-30 13:45:00,174.37,174.48,174.27,174.4,26773.0,171.9943,172.1028,171.8957,172.0239,26773.0
2024-07-30 13:50:00,174.4,174.41,174.32,174.39,39677.0,172.0239,172.0338,171.945,172.014,39677.0
2024-07-30 13:55:00,174.42,174.65,174.42,174.59,13439.0,172.0436,172.2705,172.0436,172.2113,13439.0
2024-07-30 14:00:00,174.6,174.64,174.37,174.4,13167.0,172.2212,172.2606,171.9943,172.0239,13167.0
2024-07-30 14:05:00,174.35,174.45,174.28,174.32,21880.0,171.9746,172.0732,171.9055,171.945,21880.0
2024-07-30 14:10:00,174.33,174.33,173.74,174.3,58462.0,171.9549,171.9549,171.3729,171.9253,58462.0
2024-07-30 14:15:00,174.26,174.41,174.22,174.24,16717.0,171.8858,172.0338,171.8464,171.8661,16717.0
2024-07-30 14:20:00,174.25,174.36,174.21,174.32,13559.0,171.876,171.9845,171.8365,171.945,13559.0
2024-07-30 14:25:00,174.36,174.53,174.34,174.49,9520.0,171.9845,172.1521,171.9647,172.1127,9520.0
2024-07-30 14:30:00,174.51,174.6,174.38,174.42,23307.0,172.1324,172.2212,172.0042,172.0436,23307.0
2024-07-30 14:35:00,174.41,174.42,174.15,174.17,20926.0,172.0338,172.0436,171.7773,171.797,20926.0
2024-07-30 14:40:00,174.17,174.17,173.94,173.98,27794.0,171.797,171.797,171.5702,171.6096,27794.0
2024-07-30 14:45:00,173.97,174.3,173.97,174.25,25268.0,171.5998,171.9253,171.5998,171.876,25268.0
2024-07-30 14:50:00,174.24,174.32,174.22,174.22,13108.0,171.8661,171.945,171.8464,171.8464,13108.0
2024-07-30 14:55:00,174.25,174.26,174.13,174.23,38480.0,171.876,171.8858,171.7576,171.8562,38480.0
2024-07-30 15:00:00,174.22,174.52,174.13,174.45,38164.0,171.8464,172.1423,171.7576,172.0732,38164.0
2024-07-30 15:05:00,174.43,174.61,174.35,174.61,32363.0,172.0535,172.2311,171.9746,172.2311,32363.0
2024-07-30 15:10:00,174.6,174.79,174.57,174.7,27659.0,172.2212,172.4086,172.1916,172.3198,27659.0
2024-07-30 15:15:00,174.72,174.89,174.69,174.89,26092.0,172.3396,172.5072,172.31,172.5072,26092.0
2024-07-30 15:20:00,174.88,175.11,174.87,175.1,22382.0,172.4974,172.7242,172.4875,172.7144,22382.0
2024-07-30 15:25:00,175.11,175.42,175.06,175.22,118128.0,172.7242,173.03,172.6749,172.8327,118128.0
2024-07-30 15:30:00,175.24,175.4,175.22,175.36,33352.0,172.8525,173.0103,172.8327,172.9708,33352.0
2024-07-30 15:35:00,175.37,175.45,175.23,175.31,100556.0,172.9807,173.0596,172.8426,172.9215,100556.0
2024-07-30 15:40:00,175.29,175.49,175.28,175.44,74732.0,172.9018,173.0991,172.8919,173.0497,74732.0
2024-07-30 15:45:00,175.44,176.21,175.42,175.96,52982.0,173.0497,173.8093,173.03,173.5627,52982.0
2024-07-30 15:50:00,175.98,176.17,175.44,175.67,124999.0,173.5824,173.7698,173.0497,173.2766,124999.0
2024-07-30 15:55:00,175.61,175.91,175.23,175.36,298361.0,173.2174,173.5133,172.8426,172.9708,298361.0
2024-07-31 09:30:00,180.33,181.77,179.05,179.57,186062.0,177.8731,179.2935,176.6106,177.1235,186062.0
2024-07-31 09:35:00,179.51,180.73,178.8,179.82,101245.0,177.0643,178.2677,176.364,177.3701,101245.0
2024-07-31 09:40:00,179.83,181.38,179.38,181.0,102229.0,177.3799,178.9088,176.9361,178.534,102229.0
2024-07-31 09:45:00,180.81,181.11,179.8,180.3,98792.0,178.3466,178.6425,177.3503,177.8435,98792.0
2024-07-31 09:50:00,180.35,180.35,178.26,178.41,61895.0,177.8928,177.8928,175.8313,175.9793,61895.0
2024-07-31 09:55:00,178.37,178.67,176.89,177.61,67787.0,175.9398,176.2357,174.48,175.1902,67787.0
2024-07-31 10:00:00,177.74,178.52,177.38,178.46,36962.0,175.3184,176.0878,174.9633,176.0286,36962.0
2024-07-31 10:05:00,178.39,178.39,177.8,178.3,30436.0,175.9596,175.9596,175.3776,175.8708,30436.0
2024-07-31 10:10:00,178.29,179.07,178.23,178.73,21294.0,175.8609,176.6303,175.8017,176.2949,21294.0
2024-07-31 10:15:00,178.81,179.19,178.72,179.04,24202.0,176.3738,176.7487,176.2851,176.6007,24202.0
2024-07-31 10:20:00,179.11,180.2,179.1,180.14,28480.0,176.6697,177.7449,176.6599,177.6857,28480.0
2024-07-31 10:25:00,180.07,180.8,179.84,180.78,49041.0,177.6167,178.3367,177.3898,178.317,49041.0
2024-07-31 10:30:00,180.82,181.02,180.61,180.75,59902.0,178.3564,178.5537,178.1493,178.2874,59902.0
2024-07-31 10:35:00,180.83,181.29,180.58,181.29,76613.0,178.3663,178.82,178.1197,178.82,76613.0
2024-07-31 10:40:00,181.25,181.67,181.17,181.61,57554.0,178.7806,179.1949,178.7017,179.1357,57554.0
2024-07-31 10:45:00,181.6,182.21,181.6,181.94,52165.0,179.1258,179.7275,179.1258,179.4612,52165.0
2024-07-31 10:50:00,181.94,182.2,181.81,182.12,60865.0,179.4612,179.7176,179.333,179.6387,60865.0
2024-07-31 10:55:00,182.12,182.38,182.03,182.19,37527.0,179.6387,179.8952,179.55,179.7078,37527.0
2024-07-31 11:00:00,182.17,182.45,181.73,182.41,89467.0,179.6881,179.9642,179.254,179.9248,89467.0
2024-07-31 11:05:00,182.38,182.5,181.95,182.03,46785.0,179.8952,180.0136,179.471,179.55,46785.0
2024-07-31 11:10:00,181.98,182.15,181.76,181.84,17725.0,179.5006,179.6683,179.2836,179.3625,17725.0
2024-07-31 11:15:00,181.84,181.89,181.33,181.52,26384.0,179.3625,179.4119,178.8595,179.0469,26384.0
2024-07-31 11:20:00,181.47,181.59,181.15,181.33,409990.0,178.9976,179.116,178.6819,178.8595,409990.0
2024-07-31 11:25:00,181.22,181.49,181.03,181.17,20457.0,178.751,179.0173,178.5636,178.7017,20457.0
2024-07-31 11:30:00,181.09,181.46,180.76,181.19,27371.0,178.6228,178.9877,178.2973,178.7214,27371.0
2024-07-31 11:35:00,181.19,181.19,180.27,180.53,10752.0,178.7214,178.7214,177.8139,178.0704,10752.0
2024-07-31 11:40:00,180.57,180.66,180.33,180.48,14373.0,178.1098,178.1986,177.8731,178.0211,14373.0
2024-07-31 11:45:00,180.55,180.94,180.55,180.78,11885.0,178.0901,178.4748,178.0901,178.317,11885.0
2024-07-31 11:50:00,180.8,180.94,180.73,180.78,11200.0,178.3367,178.4748,178.2677,178.317,11200.0
2024-07-31 11:55:00,180.79,180.79,180.48,180.64,28430.0,178.3269,178.3269,178.0211,178.1789,28430.0
2024-07-31 12:00:00,180.65,180.72,180.4,180.51,13278.0,178.1888,178.2578,177.9422,178.0507,13278.0
2024-07-31 12:05:00,180.48,180.67,180.47,180.53,14228.0,178.0211,178.2085,178.0112,178.0704,14228.0
2024-07-31 12:10:00,180.53,180.64,180.31,180.31,16099.0,178.0704,178.1789,177.8534,177.8534,16099.0
2024-07-31 12:15:00,180.31,180.39,180.21,180.31,15435.0,177.8534,177.9323,177.7548,177.8534,15435.0
2024-07-31 12:20:00,180.32,180.71,180.32,180.43,14697.0,177.8633,178.2479,177.8633,177.9718,14697.0
2024-07-31 12:25:00,180.46,180.7,180.31,180.59,16283.0,178.0013,178.2381,177.8534,178.1296,16283.0
2024-07-31 12:30:00,180.59,181.02,180.53,181.0,30176.0,178.1296,178.5537,178.0704,178.534,30176.0
2024-07-31 12:35:00,181.0,181.5,180.86,181.33,91375.0,178.534,179.0272,178.3959,178.8595,91375.0
2024-07-31 12:40:00,181.34,181.5,181.16,181.2,61937.0,178.8694,179.0272,178.6918,178.7313,61937.0
2024-07-31 12:45:00,181.16,181.17,180.8,180.87,13998.0,178.6918,178.7017,178.3367,178.4058,13998.0
2024-07-31 12:50:00,180.91,180.91,180.39,180.39,14803.0,178.4452,178.4452,177.9323,177.9323,14803.0
2024-07-31 12:55:00,180.38,180.38,179.85,179.9,21567.0,177.9224,177.9224,177.3997,177.449,21567.0
2024-07-31 13:00:00,179.81,179.92,179.56,179.66,34095.0,177.3602,177.4687,177.1136,177.2122,34095.0
2024-07-31 13:05:00,179.65,179.94,179.61,179.69,28736.0,177.2024,177.4884,177.1629,177.2418,28736.0
2024-07-31 13:10:00,179.72,179.96,179.68,179.79,22890.0,177.2714,177.5082,177.232,177.3405,22890.0
2024-07-31 13:15:00,179.8,179.99,179.79,179.97,20507.0,177.3503,177.5378,177.3405,177.518,20507.0
2024-07-31 13:20:00,179.97,180.3,179.9,180.25,31660.0,177.518,177.8435,177.449,177.7942,31660.0
2024-07-31 13:25:00,180.23,180.66,180.2,180.64,26745.0,177.7745,178.1986,177.7449,178.1789,26745.0
2024-07-31 13:30:00,180.57,180.77,180.08,180.71,39430.0,178.1098,178.3071,177.6265,178.2479,39430.0
2024-07-31 13:35:00,180.73,180.81,180.44,180.67,33847.0,178.2677,178.3466,177.9816,178.2085,33847.0
2024-07-31 13:40:00,180.69,180.92,180.47,180.89,30407.0,178.2282,178.4551,178.0112,178.4255,30407.0
2024-07-31 13:45:00,180.89,181.01,180.84,181.01,19650.0,178.4255,178.5439,178.3762,178.5439,19650.0
2024-07-31 13:50:00,180.99,181.2,180.95,181.15,77378.0,178.5241,178.7313,178.4847,178.6819,77378.0
2024-07-31 13:55:00,181.16,181.16,181.0,181.09,16351.0,178.6918,178.6918,178.534,178.6228,16351.0
2024-07-31 14:00:00,181.14,181.25,180.98,181.14,38729.0,178.6721,178.7806,178.5143,178.6721,38729.0
2024-07-31 14:05:00,181.18,181.23,181.11,181.11,35329.0,178.7115,178.7609,178.6425,178.6425,35329.0
2024-07-31 14:10:00,181.16,181.34,180.9,181.16,31294.0,178.6918,178.8694,178.4354,178.6918,31294.0
2024-07-31 14:15:00,181.16,181.48,181.02,181.24,27624.0,178.6918,179.0075,178.5537,178.7707,27624.0
2024-07-31 14:20:00,181.25,181.5,181.2,181.46,21161.0,178.7806,179.0272,178.7313,178.9877,21161.0
2024-07-31 14:25:00,181.44,181.49,181.21,181.36,41269.0,178.968,179.0173,178.7411,178.8891,41269.0
2024-07-31 14:30:00,181.46,181.88,181.46,181.78,63347.0,178.9877,179.402,178.9877,179.3034,63347.0
2024-07-31 14:35:00,181.75,181.82,181.46,181.7,48244.0,179.2738,179.3428,178.9877,179.2245,48244.0
2024-07-31 14:40:00,181.72,181.84,181.59,181.72,48638.0,179.2442,179.3625,179.116,179.2442,48638.0
2024-07-31 14:45:00,181.72,182.01,181.53,182.0,38188.0,179.2442,179.5302,179.0568,179.5204,38188.0
2024-07-31 14:50:00,182.0,182.18,181.79,181.82,96275.0,179.5204,179.6979,179.3132,179.3428,96275.0
2024-07-31 14:55:00,181.8,181.89,181.67,181.85,49956.0,179.3231,179.4119,179.1949,179.3724,49956.0
2024-07-31 15:00:00,181.88,182.33,181.69,181.81,41254.0,179.402,179.8459,179.2146,179.333,41254.0
2024-07-31 15:05:00,181.83,182.28,181.83,182.06,86670.0,179.3527,179.7966,179.3527,179.5795,86670.0
2024-07-31 15:10:00,182.03,182.09,181.5,181.83,51861.0,179.55,179.6091,179.0272,179.3527,51861.0
2024-07-31 15:15:00,181.8,182.01,181.74,181.78,49778.0,179.3231,179.5302,179.2639,179.3034,49778.0
2024-07-31 15:20:00,181.8,182.02,181.77,181.9,53629.0,179.3231,179.5401,179.2935,179.4217,53629.0
2024-07-31 15:25:00,181.95,181.95,181.48,181.65,49105.0,179.471,179.471,179.0075,179.1751,49105.0
2024-07-31 15:30:00,181.64,181.84,181.5,181.75,49066.0,179.1653,179.3625,179.0272,179.2738,49066.0
2024-07-31 15:35:00,181.76,182.01,181.75,181.96,70237.0,179.2836,179.5302,179.2738,179.4809,70237.0
2024-07-31 15:40:00,181.98,182.73,181.95,182.65,104692.0,179.5006,180.2404,179.471,180.1615,104692.0
2024-07-31 15:45:00,182.65,182.75,182.11,182.15,89466.0,180.1615,180.2601,179.6289,179.6683,89466.0
2024-07-31 15:50:00,182.09,182.4,181.73,182.34,165503.0,179.6091,179.9149,179.254,179.8557,165503.0
2024-07-31 15:55:00,182.34,182.62,182.1,182.24,377741.0,179.8557,180.1319,179.619,179.7571,377741.0
2024-08-01 09:30:00,181.87,182.9,181.81,182.32,61624.0,179.3921,180.4081,179.333,179.836,61624.0
2024-08-01 09:35:00,182.3,183.6,182.27,183.31,31422.0,179.8163,181.0986,179.7867,180.8125,31422.0
2024-08-01 09:40:00,183.34,183.6,183.22,183.45,16325.0,180.8421,181.0986,180.7237,180.9506,16325.0
2024-08-01 09:45:00,183.5,183.62,182.95,183.59,25330.0,180.9999,181.1183,180.4574,181.0887,25330.0
2024-08-01 09:50:00,183.57,183.8,183.41,183.74,22640.0,181.069,181.2958,180.9112,181.2367,22640.0
2024-08-01 09:55:00,183.75,184.19,183.75,183.88,41691.0,181.2465,181.6805,181.2465,181.3748,41691.0
2024-08-01 10:00:00,183.87,184.24,183.79,184.24,33160.0,181.3649,181.7298,181.286,181.7298,33160.0
2024-08-01 10:05:00,184.17,184.68,184.11,184.67,44741.0,181.6608,182.1639,181.6016,182.154,44741.0
2024-08-01 10:10:00,184.65,184.84,184.47,184.55,39293.0,182.1343,182.3217,181.9567,182.0356,39293.0
2024-08-01 10:15:00,184.56,184.91,184.44,184.91,31076.0,182.0455,182.3907,181.9271,182.3907,31076.0
2024-08-01 10:20:00,184.91,185.16,184.3,184.5,66047.0,182.3907,182.6373,181.789,181.9863,66047.0
2024-08-01 10:25:00,184.5,185.14,184.46,185.04,34606.0,181.9863,182.6176,181.9469,182.5189,34606.0
2024-08-01 10:30:00,185.0,185.1,184.75,184.89,35581.0,182.4795,182.5781,182.2329,182.371,35581.0
2024-08-01 10:35:00,184.91,184.95,184.42,184.55,183210.0,182.3907,182.4302,181.9074,182.0356,183210.0
2024-08-01 10:40:00,184.52,184.84,184.21,184.8,80437.0,182.006,182.3217,181.7003,182.2822,80437.0
2024-08-01 10:45:00,184.76,184.97,184.65,184.69,110625.0,182.2428,182.4499,182.1343,182.1737,110625.0
2024-08-01 10:50:00,184.69,184.75,184.38,184.48,100676.0,182.1737,182.2329,181.8679,181.9666,100676.0
2024-08-01 10:55:00,184.43,184.43,184.04,184.08,32543.0,181.9173,181.9173,181.5326,181.572,32543.0
2024-08-01 11:00:00,184.13,184.16,183.71,183.71,29502.0,181.6213,181.6509,181.2071,181.2071,29502.0
2024-08-01 11:05:00,183.73,183.84,183.54,183.72,35706.0,181.2268,181.3353,181.0394,181.2169,35706.0
2024-08-01 11:10:00,183.68,183.75,183.4,183.46,35309.0,181.1775,181.2465,180.9013,180.9605,35309.0
2024-08-01 11:15:00,183.5,183.81,183.5,183.75,34288.0,180.9999,181.3057,180.9999,181.2465,34288.0
2024-08-01 11:20:00,183.73,184.21,183.6,184.13,30121.0,181.2268,181.7003,181.0986,181.6213,30121.0
2024-08-01 11:25:00,184.1,184.31,184.1,184.29,27821.0,181.5918,181.7989,181.5918,181.7792,27821.0
2024-08-01 11:30:00,184.29,184.57,183.98,184.01,24394.0,181.7792,182.0554,181.4734,181.503,24394.0
2024-08-01 11:35:00,183.97,183.97,183.48,183.75,30779.0,181.4635,181.4635,180.9802,181.2465,30779.0
2024-08-01 11:40:00,183.78,183.93,183.7,183.86,22936.0,181.2761,181.4241,181.1972,181.355,22936.0
2024-08-01 11:45:00,183.83,184.08,183.75,183.93,15578.0,181.3254,181.572,181.2465,181.4241,15578.0
2024-08-01 11:50:00,183.9,183.95,183.64,183.65,11890.0,181.3945,181.4438,181.138,181.1479,11890.0
2024-08-01 11:55:00,183.65,183.67,183.4,183.6,28703.0,181.1479,181.1676,180.9013,181.0986,28703.0
2024-08-01 12:00:00,183.58,183.95,183.52,183.92,38562.0,181.0788,181.4438,181.0197,181.4142,38562.0
2024-08-01 12:05:00,183.93,183.94,183.63,183.68,12956.0,181.4241,181.4339,181.1282,181.1775,12956.0
2024-08-01 12:10:00,183.74,183.97,183.59,183.97,10372.0,181.2367,181.4635,181.0887,181.4635,10372.0
2024-08-01 12:15:00,184.03,184.16,183.97,184.02,14625.0,181.5227,181.6509,181.4635,181.5128,14625.0
2024-08-01 12:20:00,184.02,184.02,183.47,183.71,23822.0,181.5128,181.5128,180.9703,181.2071,23822.0
2024-08-01 12:25:00,183.71,184.27,183.67,184.27,15923.0,181.2071,181.7594,181.1676,181.7594,15923.0
2024-08-01 12:30:00,184.31,184.36,184.04,184.13,13683.0,181.7989,181.8482,181.5326,181.6213,13683.0
2024-08-01 12:35:00,184.15,184.37,184.13,184.27,12799.0,181.6411,181.8581,181.6213,181.7594,12799.0
2024-08-01 12:40:00,184.24,184.54,184.24,184.49,8260.0,181.7298,182.0258,181.7298,181.9764,8260.0
2024-08-01 12:45:00,184.5,184.65,184.44,184.44,9694.0,181.9863,182.1343,181.9271,181.9271,9694.0
2024-08-01 12:50:00,184.41,184.57,184.29,184.48,11148.0,181.8975,182.0554,181.7792,181.9666,11148.0
2024-08-01 12:55:00,184.5,184.51,184.17,184.23,6856.0,181.9863,181.9962,181.6608,181.72,6856.0
2024-08-01 13:00:00,184.21,184.34,184.12,184.34,4338.0,181.7003,181.8285,181.6115,181.8285,4338.0
2024-08-01 13:05:00,184.29,184.39,184.24,184.38,9508.0,181.7792,181.8778,181.7298,181.8679,9508.0
2024-08-01 13:10:00,184.38,184.65,184.34,184.61,21696.0,181.8679,182.1343,181.8285,182.0948,21696.0
2024-08-01 13:15:00,184.62,184.73,184.56,184.64,13441.0,182.1047,182.2132,182.0455,182.1244,13441.0
2024-08-01 13:20:00,184.65,185.04,184.64,184.97,40552.0,182.1343,182.5189,182.1244,182.4499,40552.0
2024-08-01 13:25:00,184.97,185.11,184.82,184.84,14004.0,182.4499,182.588,182.3019,182.3217,14004.0
2024-08-01 13:30:00,184.82,184.84,184.65,184.73,15721.0,182.3019,182.3217,182.1343,182.2132,15721.0
2024-08-01 13:35:00,184.74,185.25,184.71,185.22,18583.0,182.223,182.7261,182.1934,182.6965,18583.0
2024-08-01 13:40:00,185.22,185.23,185.04,185.09,10533.0,182.6965,182.7064,182.5189,182.5683,10533.0
2024-08-01 13:45:00,185.08,185.12,184.83,184.94,9960.0,182.5584,182.5979,182.3118,182.4203,9960.0
2024-08-01 13:50:00,184.91,184.91,184.68,184.74,11507.0,182.3907,182.3907,182.1639,182.223,11507.0
2024-08-01 13:55:00,184.73,184.92,184.62,184.92,15184.0,182.2132,182.4006,182.1047,182.4006,15184.0
2024-08-01 14:00:00,184.91,184.91,184.7,184.88,15442.0,182.3907,182.3907,182.1836,182.3611,15442.0
2024-08-01 14:05:00,184.93,185.28,184.91,185.28,20734.0,182.4104,182.7557,182.3907,182.7557,20734.0
2024-08-01 14:10:00,185.26,185.47,185.16,185.24,21495.0,182.736,182.9431,182.6373,182.7162,21495.0
2024-08-01 14:15:00,185.3,185.61,185.29,185.59,12993.0,182.7754,183.0812,182.7655,183.0615,12993.0
2024-08-01 14:20:00,185.64,185.83,185.49,185.55,28715.0,183.1108,183.2982,182.9628,183.022,28715.0
2024-08-01 14:25:00,185.55,185.75,185.48,185.73,17097.0,183.022,183.2193,182.953,183.1995,17097.0
2024-08-01 14:30:00,185.7,185.7,185.43,185.57,15711.0,183.17,183.17,182.9036,183.0417,15711.0
2024-08-01 14:35:00,185.58,185.58,185.27,185.44,13794.0,183.0516,183.0516,182.7458,182.9135,13794.0
2024-08-01 14:40:00,185.43,185.45,185.25,185.28,23952.0,182.9036,182.9234,182.7261,182.7557,23952.0
2024-08-01 14:45:00,185.26,185.64,185.26,185.54,48993.0,182.736,183.1108,182.736,183.0121,48993.0
2024-08-01 14:50:00,185.57,185.77,185.45,185.63,18689.0,183.0417,183.239,182.9234,183.1009,18689.0
2024-08-01 14:55:00,185.63,185.93,185.61,185.93,24252.0,183.1009,183.3968,183.0812,183.3968,24252.0
2024-08-01 15:00:00,185.89,185.93,185.76,185.9,18639.0,183.3574,183.3968,183.2291,183.3672,18639.0
2024-08-01 15:05:00,185.88,186.0,185.8,186.0,35273.0,183.3475,183.4659,183.2686,183.4659,35273.0
2024-08-01 15:10:00,186.02,186.02,185.83,185.89,27970.0,183.4856,183.4856,183.2982,183.3574,27970.0
2024-08-01 15:15:00,185.88,185.89,185.73,185.84,15642.0,183.3475,183.3574,183.1995,183.308,15642.0
2024-08-01 15:20:00,185.84,186.08,185.79,186.08,34577.0,183.308,183.5448,183.2587,183.5448,34577.0
2024-08-01 15:25:00,186.07,186.36,186.07,186.36,29030.0,183.5349,183.821,183.5349,183.821,29030.0
2024-08-01 15:30:00,186.35,186.84,186.25,186.71,46436.0,183.8111,184.2944,183.7125,184.1662,46436.0
2024-08-01 15:35:00,186.72,187.09,186.71,187.03,35663.0,184.1761,184.541,184.1662,184.4818,35663.0
2024-08-01 15:40:00,187.04,187.08,186.88,187.04,43460.0,184.4917,184.5312,184.3339,184.4917,43460.0
2024-08-01 15:45:00,187.08,187.37,187.06,187.17,75824.0,184.5312,184.8172,184.5114,184.6199,75824.0
2024-08-01 15:50:00,187.24,187.51,187.12,187.37,143335.0,184.689,184.9553,184.5706,184.8172,143335.0
2024-08-01 15:55:00,187.37,187.44,187.01,187.06,304116.0,184.8172,184.8863,184.4621,184.5114,304116.0
2024-08-02 09:30:00,189.41,193.0,188.94,192.51,158784.0,186.8294,190.3705,186.3658,189.8872,158784.0
2024-08-02 09:35:00,192.42,193.19,191.37,192.01,123613.0,189.7984,190.5579,188.7627,189.394,123613.0
2024-08-02 09:40:00,191.98,192.87,191.92,192.39,118810.0,189.3644,190.2423,189.3052,189.7688,118810.0
2024-08-02 09:45:00,192.41,193.77,192.4,193.47,105209.0,189.7885,191.13,189.7787,190.8341,105209.0
2024-08-02 09:50:00,193.52,193.76,192.7,193.08,103153.0,190.8834,191.1201,190.0746,190.4494,103153.0
2024-08-02 09:55:00,193.09,193.29,192.41,192.73,101384.0,190.4593,190.6565,189.7885,190.1042,101384.0
2024-08-02 10:00:00,192.87,193.59,192.77,193.59,82146.0,190.2423,190.9525,190.1436,190.9525,82146.0
2024-08-02 10:05:00,193.53,193.6,193.08,193.36,76604.0,190.8933,190.9623,190.4494,190.7256,76604.0
2024-08-02 10:10:00,193.43,193.52,192.78,192.9,101406.0,190.7946,190.8834,190.1535,190.2719,101406.0
2024-08-02 10:15:00,192.92,193.04,192.06,192.14,74326.0,190.2916,190.41,189.4433,189.5222,74326.0
2024-08-02 10:20:00,192.08,192.56,191.94,192.38,84408.0,189.463,189.9365,189.3249,189.7589,84408.0
2024-08-02 10:25:00,192.43,193.0,192.4,192.49,119426.0,189.8083,190.3705,189.7787,189.8674,119426.0
2024-08-02 10:30:00,192.41,192.49,192.11,192.32,60525.0,189.7885,189.8674,189.4926,189.6998,60525.0
2024-08-02 10:35:00,192.31,192.59,192.13,192.34,63897.0,189.6899,189.9661,189.5124,189.7195,63897.0
2024-08-02 10:40:00,192.34,192.68,192.21,192.21,35684.0,189.7195,190.0549,189.5913,189.5913,35684.0
2024-08-02 10:45:00,192.17,192.49,192.09,192.24,86246.0,189.5518,189.8674,189.4729,189.6209,86246.0
2024-08-02 10:50:00,192.22,192.33,191.47,191.59,37124.0,189.6011,189.7096,188.8613,188.9797,37124.0
2024-08-02 10:55:00,191.6,191.62,190.61,190.65,50707.0,188.9896,189.0093,188.0131,188.0525,50707.0
2024-08-02 11:00:00,190.63,191.24,190.45,191.09,58905.0,188.0328,188.6345,187.8552,188.4865,58905.0
2024-08-02 11:05:00,191.07,191.09,190.36,190.46,63569.0,188.4668,188.4865,187.7665,187.8651,63569.0
2024-08-02 11:10:00,190.46,190.76,189.92,190.4,53534.0,187.8651,188.161,187.3325,187.8059,53534.0
2024-08-02 11:15:00,190.41,190.67,190.24,190.52,78551.0,187.8158,188.0722,187.6481,187.9243,78551.0
2024-08-02 11:20:00,190.5,190.58,190.11,190.18,32744.0,187.9046,187.9835,187.5199,187.5889,32744.0
2024-08-02 11:25:00,190.11,190.11,189.11,189.21,37119.0,187.5199,187.5199,186.5335,186.6321,37119.0
2024-08-02 11:30:00,189.17,189.18,188.37,188.78,67463.0,186.5927,186.6025,185.8036,186.208,67463.0
2024-08-02 11:35:00,188.78,188.81,188.3,188.49,43088.0,186.208,186.2376,185.7345,185.9219,43088.0
2024-08-02 11:40:00,188.45,189.07,188.45,189.07,22746.0,185.8825,186.494,185.8825,186.494,22746.0
2024-08-02 11:45:00,189.04,189.33,188.91,189.03,21197.0,186.4645,186.7505,186.3362,186.4546,21197.0
2024-08-02 11:50:00,189.08,189.24,188.93,189.02,35341.0,186.5039,186.6617,186.3559,186.4447,35341.0
2024-08-02 11:55:00,188.97,189.7,188.97,189.7,23406.0,186.3954,187.1155,186.3954,187.1155,23406.0
2024-08-02 12:00:00,189.73,189.88,189.42,189.75,14227.0,187.1451,187.293,186.8393,187.1648,14227.0
2024-08-02 12:05:00,189.72,190.3,189.72,190.24,27426.0,187.1352,187.7073,187.1352,187.6481,27426.0
2024-08-02 12:10:00,190.19,190.31,190.04,190.2,23422.0,187.5988,187.7171,187.4508,187.6086,23422.0
2024-08-02 12:15:00,190.24,190.56,190.23,190.41,22423.0,187.6481,187.9637,187.6382,187.8158,22423.0
2024-08-02 12:20:00,190.44,190.66,190.33,190.48,16463.0,187.8454,188.0624,187.7369,187.8848,16463.0
2024-08-02 12:25:00,190.47,191.06,190.47,190.9,15185.0,187.875,188.4569,187.875,188.2991,15185.0
2024-08-02 12:30:00,190.88,191.26,190.86,191.26,18940.0,188.2794,188.6542,188.2597,188.6542,18940.0
2024-08-02 12:35:00,191.26,191.26,191.02,191.19,13565.0,188.6542,188.6542,188.4175,188.5852,13565.0
2024-08-02 12:40:00,191.19,191.36,191.11,191.11,19814.0,188.5852,188.7528,188.5062,188.5062,19814.0
2024-08-02 12:45:00,191.08,191.15,190.71,191.07,24949.0,188.4767,188.5457,188.1117,188.4668,24949.0
2024-08-02 12:50:00,191.0,191.04,190.13,190.13,31568.0,188.3977,188.4372,187.5396,187.5396,31568.0
2024-08-02 12:55:00,190.13,190.15,189.58,189.58,49865.0,187.5396,187.5593,186.9971,186.9971,49865.0
2024-08-02 13:00:00,189.58,189.69,189.26,189.31,30066.0,186.9971,187.1056,186.6815,186.7308,30066.0
2024-08-02 13:05:00,189.3,189.6,189.05,189.28,17988.0,186.7209,187.0168,186.4743,186.7012,17988.0
2024-08-02 13:10:00,189.26,189.6,189.26,189.53,12167.0,186.6815,187.0168,186.6815,186.9478,12167.0
2024-08-02 13:15:00,189.51,189.61,189.42,189.42,12313.0,186.928,187.0267,186.8393,186.8393,12313.0
2024-08-02 13:20:00,189.43,189.66,189.36,189.5,13502.0,186.8491,187.076,186.7801,186.9182,13502.0
2024-08-02 13:25:00,189.52,189.57,189.28,189.29,20465.0,186.9379,186.9872,186.7012,186.711,20465.0
2024-08-02 13:30:00,189.3,189.3,189.15,189.21,16745.0,186.7209,186.7209,186.573,186.6321,16745.0
2024-08-02 13:35:00,189.24,189.36,189.13,189.35,17580.0,186.6617,186.7801,186.5532,186.7702,17580.0
2024-08-02 13:40:00,189.36,189.48,189.34,189.39,8988.0,186.7801,186.8985,186.7604,186.8097,8988.0
2024-08-02 13:45:00,189.43,189.48,189.24,189.45,23855.0,186.8491,186.8985,186.6617,186.8689,23855.0
2024-08-02 13:50:00,189.42,189.73,189.41,189.67,17881.0,186.8393,187.1451,186.8294,187.0859,17881.0
2024-08-02 13:55:00,189.69,189.88,189.58,189.7,22381.0,187.1056,187.293,186.9971,187.1155,22381.0
2024-08-02 14:00:00,189.65,189.66,189.47,189.6,17785.0,187.0661,187.076,186.8886,187.0168,17785.0
2024-08-02 14:05:00,189.62,189.69,189.53,189.56,20583.0,187.0365,187.1056,186.9478,186.9774,20583.0
2024-08-02 14:10:00,189.52,189.91,189.48,189.91,7995.0,186.9379,187.3226,186.8985,187.3226,7995.0
2024-08-02 14:15:00,189.92,190.01,189.81,189.84,34950.0,187.3325,187.4212,187.224,187.2536,34950.0
2024-08-02 14:20:00,189.83,189.98,189.77,189.77,20377.0,187.2437,187.3916,187.1845,187.1845,20377.0
2024-08-02 14:25:00,189.79,189.88,189.51,189.87,19953.0,187.2042,187.293,186.928,187.2831,19953.0
2024-08-02 14:30:00,189.89,189.94,189.75,189.77,12138.0,187.3029,187.3522,187.1648,187.1845,12138.0
2024-08-02 14:35:00,189.78,189.86,189.62,189.68,14881.0,187.1944,187.2733,187.0365,187.0957,14881.0
2024-08-02 14:40:00,189.66,189.69,189.5,189.61,28187.0,187.076,187.1056,186.9182,187.0267,28187.0
2024-08-02 14:45:00,189.58,189.73,189.5,189.56,15759.0,186.9971,187.1451,186.9182,186.9774,15759.0
2024-08-02 14:50:00,189.55,189.62,189.54,189.56,19653.0,186.9675,187.0365,186.9576,186.9774,19653.0
2024-08-02 14:55:00,189.59,189.7,189.49,189.52,17223.0,187.007,187.1155,186.9083,186.9379,17223.0
2024-08-02 15:00:00,189.51,189.64,189.33,189.36,20256.0,186.928,187.0563,186.7505,186.7801,20256.0
2024-08-02 15:05:00,189.38,189.48,189.02,189.03,30498.0,186.7998,186.8985,186.4447,186.4546,30498.0
2024-08-02 15:10:00,189.04,189.09,188.94,189.03,27048.0,186.4645,186.5138,186.3658,186.4546,27048.0
2024-08-02 15:15:00,189.02,189.19,188.92,188.96,29373.0,186.4447,186.6124,186.3461,186.3855,29373.0
2024-08-02 15:20:00,188.95,189.08,188.95,189.02,24731.0,186.3757,186.5039,186.3757,186.4447,24731.0
2024-08-02 15:25:00,189.03,189.17,188.95,188.97,37926.0,186.4546,186.5927,186.3757,186.3954,37926.0
2024-08-02 15:30:00,188.99,189.14,188.91,188.93,36241.0,186.4151,186.5631,186.3362,186.3559,36241.0
2024-08-02 15:35:00,188.94,189.2,188.83,189.14,44273.0,186.3658,186.6223,186.2573,186.5631,44273.0
2024-08-02 15:40:00,189.14,189.25,189.0,189.14,34596.0,186.5631,186.6716,186.425,186.5631,34596.0
2024-08-02 15:45:00,189.13,189.26,188.68,188.68,53399.0,186.5532,186.6815,186.1094,186.1094,53399.0
2024-08-02 15:50:00,188.72,189.48,188.67,189.35,124949.0,186.1488,186.8985,186.0995,186.7702,124949.0
2024-08-02 15:55:00,189.34,189.36,188.59,188.74,325354.0,186.7604,186.7801,186.0206,186.1685,325354.0
2024-08-05 09:30:00,192.37,193.48,188.82,189.23,255419.0,189.7491,190.844,186.2474,186.6519,255419.0
2024-08-05 09:35:00,188.84,189.83,186.8,187.59,71957.0,186.2672,187.2437,184.255,185.0342,71957.0
2024-08-05 09:40:00,187.5,187.99,186.26,186.9,180860.0,184.9454,185.4288,183.7223,184.3536,180860.0
2024-08-05 09:45:00,186.94,187.63,186.68,187.09,82617.0,184.3931,185.0737,184.1366,184.541,82617.0
2024-08-05 09:50:00,187.28,188.68,187.19,188.08,107732.0,184.7284,186.1094,184.6397,185.5175,107732.0
2024-08-05 09:55:00,188.07,188.31,187.38,187.71,56510.0,185.5077,185.7444,184.8271,185.1526,56510.0
2024-08-05 10:00:00,187.78,188.91,187.78,187.99,49616.0,185.2216,186.3362,185.2216,185.4288,49616.0
2024-08-05 10:05:00,187.81,188.02,187.37,187.73,30054.0,185.2512,185.4583,184.8172,185.1723,30054.0
2024-08-05 10:10:00,187.52,187.74,187.28,187.58,28947.0,184.9652,185.1822,184.7284,185.0243,28947.0
2024-08-05 10:15:00,187.47,188.06,187.13,187.8,35248.0,184.9158,185.4978,184.5805,185.2413,35248.0
2024-08-05 10:20:00,187.8,187.99,186.72,186.92,26340.0,185.2413,185.4288,184.1761,184.3733,26340.0
2024-08-05 10:25:00,186.91,187.15,186.46,186.64,22953.0,184.3635,184.6002,183.9196,184.0971,22953.0
2024-08-05 10:30:00,186.64,186.97,186.41,186.69,46861.0,184.0971,184.4227,183.8703,184.1465,46861.0
2024-08-05 10:35:00,186.68,187.03,186.32,186.84,48070.0,184.1366,184.4818,183.7815,184.2944,48070.0
2024-08-05 10:40:00,186.84,187.32,186.73,187.0,77249.0,184.2944,184.7679,184.1859,184.4522,77249.0
2024-08-05 10:45:00,187.04,187.2,186.56,186.8,49340.0,184.4917,184.6495,184.0182,184.255,49340.0
2024-08-05 10:50:00,186.8,186.93,185.96,186.39,108458.0,184.255,184.3832,183.4264,183.8506,108458.0
2024-08-05 10:55:00,186.47,186.6,185.39,185.44,58820.0,183.9295,184.0577,182.8642,182.9135,58820.0
2024-08-05 11:00:00,185.44,186.11,185.39,186.06,56196.0,182.9135,183.5744,182.8642,183.5251,56196.0
2024-08-05 11:05:00,186.0,186.43,185.9,186.24,62824.0,183.4659,183.89,183.3672,183.7026,62824.0
2024-08-05 11:10:00,186.23,186.63,186.02,186.19,63924.0,183.6927,184.0873,183.4856,183.6533,63924.0
2024-08-05 11:15:00,186.22,186.33,185.98,186.25,58358.0,183.6829,183.7914,183.4461,183.7125,58358.0
2024-08-05 11:20:00,186.24,186.8,186.21,186.48,49276.0,183.7026,184.255,183.673,183.9393,49276.0
2024-08-05 11:25:00,186.46,186.51,186.15,186.29,35789.0,183.9196,183.9689,183.6138,183.7519,35789.0
2024-08-05 11:30:00,186.3,186.5,186.07,186.29,22366.0,183.7618,183.9591,183.5349,183.7519,22366.0
2024-08-05 11:35:00,186.33,186.37,185.96,185.96,19846.0,183.7914,183.8308,183.4264,183.4264,19846.0
2024-08-05 11:40:00,185.97,186.08,185.62,186.01,80126.0,183.4363,183.5448,183.091,183.4757,80126.0
2024-08-05 11:45:00,186.0,186.27,186.0,186.12,54506.0,183.4659,183.7322,183.4659,183.5842,54506.0
2024-08-05 11:50:00,186.1,186.66,186.07,186.53,33743.0,183.5645,184.1169,183.5349,183.9886,33743.0
2024-08-05 11:55:00,186.53,187.04,186.48,186.65,77472.0,183.9886,184.4917,183.9393,184.107,77472.0
2024-08-05 12:00:00,186.59,186.69,186.07,186.17,24120.0,184.0478,184.1465,183.5349,183.6336,24120.0
2024-08-05 12:05:00,186.16,186.39,186.0,186.38,21645.0,183.6237,183.8506,183.4659,183.8407,21645.0
2024-08-05 12:10:00,186.35,187.05,186.32,187.05,24068.0,183.8111,184.5016,183.7815,184.5016,24068.0
2024-08-05 12:15:00,187.16,187.4,186.8,187.07,20024.0,184.6101,184.8468,184.255,184.5213,20024.0
2024-08-05 12:20:00,187.1,187.37,187.05,187.19,21317.0,184.5509,184.8172,184.5016,184.6397,21317.0
2024-08-05 12:25:00,187.2,187.75,187.19,187.66,28295.0,184.6495,185.192,184.6397,185.1033,28295.0
2024-08-05 12:30:00,187.66,187.66,187.48,187.58,16897.0,185.1033,185.1033,184.9257,185.0243,16897.0
2024-08-05 12:35:00,187.58,187.91,187.52,187.6,20043.0,185.0243,185.3498,184.9652,185.0441,20043.0
2024-08-05 12:40:00,187.66,187.72,187.04,187.1,16138.0,185.1033,185.1624,184.4917,184.5509,16138.0
2024-08-05 12:45:00,187.07,187.12,186.82,186.98,15377.0,184.5213,184.5706,184.2747,184.4325,15377.0
2024-08-05 12:50:00,186.97,187.2,186.95,187.2,14312.0,184.4227,184.6495,184.4029,184.6495,14312.0
2024-08-05 12:55:00,187.2,187.35,187.13,187.2,30641.0,184.6495,184.7975,184.5805,184.6495,30641.0
2024-08-05 13:00:00,187.17,187.19,186.9,186.97,16003.0,184.6199,184.6397,184.3536,184.4227,16003.0
2024-08-05 13:05:00,186.92,187.37,186.84,187.16,23228.0,184.3733,184.8172,184.2944,184.6101,23228.0
2024-08-05 13:10:00,187.18,187.29,187.15,187.28,21669.0,184.6298,184.7383,184.6002,184.7284,21669.0
2024-08-05 13:15:00,187.32,187.39,187.21,187.39,18373.0,184.7679,184.8369,184.6594,184.8369,18373.0
2024-08-05 13:20:00,187.41,187.65,187.39,187.5,18543.0,184.8567,185.0934,184.8369,184.9454,18543.0
2024-08-05 13:25:00,187.51,187.67,187.4,187.45,28443.0,184.9553,185.1131,184.8468,184.8961,28443.0
2024-08-05 13:30:00,187.4,187.56,187.37,187.46,23486.0,184.8468,185.0046,184.8172,184.906,23486.0
2024-08-05 13:35:00,187.46,187.64,187.36,187.61,22230.0,184.906,185.0835,184.8073,185.0539,22230.0
2024-08-05 13:40:00,187.59,187.85,187.58,187.64,20529.0,185.0342,185.2907,185.0243,185.0835,20529.0
2024-08-05 13:45:00,187.6,187.6,187.4,187.48,13558.0,185.0441,185.0441,184.8468,184.9257,13558.0
2024-08-05 13:50:00,187.48,187.57,187.38,187.44,14360.0,184.9257,185.0145,184.8271,184.8863,14360.0
2024-08-05 13:55:00,187.43,187.45,187.14,187.44,15318.0,184.8764,184.8961,184.5903,184.8863,15318.0
2024-08-05 14:00:00,187.43,187.46,187.18,187.24,38425.0,184.8764,184.906,184.6298,184.689,38425.0
2024-08-05 14:05:00,187.22,187.47,187.04,187.45,24719.0,184.6692,184.9158,184.4917,184.8961,24719.0
2024-08-05 14:10:00,187.44,187.45,186.98,187.09,17181.0,184.8863,184.8961,184.4325,184.541,17181.0
2024-08-05 14:15:00,187.11,187.27,187.09,187.21,14197.0,184.5607,184.7186,184.541,184.6594,14197.0
2024-08-05 14:20:00,187.2,187.33,187.13,187.17,11642.0,184.6495,184.7777,184.5805,184.6199,11642.0
2024-08-05 14:25:00,187.17,187.24,187.04,187.05,21233.0,184.6199,184.689,184.4917,184.5016,21233.0
2024-08-05 14:30:00,187.05,187.1,186.78,186.83,19586.0,184.5016,184.5509,184.2352,184.2846,19586.0
2024-08-05 14:35:00,186.81,186.98,186.64,186.72,20167.0,184.2648,184.4325,184.0971,184.1761,20167.0
2024-08-05 14:40:00,186.7,186.97,186.69,186.83,17048.0,184.1563,184.4227,184.1465,184.2846,17048.0
2024-08-05 14:45:00,186.82,186.95,186.53,186.93,21582.0,184.2747,184.4029,183.9886,184.3832,21582.0
2024-08-05 14:50:00,186.95,187.08,186.72,186.74,12931.0,184.4029,184.5312,184.1761,184.1958,12931.0
2024-08-05 14:55:00,186.67,186.82,186.6,186.64,14105.0,184.1267,184.2747,184.0577,184.0971,14105.0
2024-08-05 15:00:00,186.67,187.22,186.63,187.22,35903.0,184.1267,184.6692,184.0873,184.6692,35903.0
2024-08-05 15:05:00,187.2,187.31,186.79,186.8,32761.0,184.6495,184.758,184.2451,184.255,32761.0
2024-08-05 15:10:00,186.8,186.88,186.56,186.6,28912.0,184.255,184.3339,184.0182,184.0577,28912.0
2024-08-05 15:15:00,186.59,186.94,186.58,186.84,27430.0,184.0478,184.3931,184.038,184.2944,27430.0
2024-08-05 15:20:00,186.84,186.95,186.63,186.72,29628.0,184.2944,184.4029,184.0873,184.1761,29628.0
2024-08-05 15:25:00,186.75,186.84,186.42,186.68,40499.0,184.2057,184.2944,183.8801,184.1366,40499.0
2024-08-05 15:30:00,186.7,186.71,186.14,186.5,41537.0,184.1563,184.1662,183.604,183.9591,41537.0
2024-08-05 15:35:00,186.49,186.82,186.48,186.78,38471.0,183.9492,184.2747,183.9393,184.2352,38471.0
2024-08-05 15:40:00,186.78,186.89,186.69,186.73,38787.0,184.2352,184.3437,184.1465,184.1859,38787.0
2024-08-05 15:45:00,186.72,186.74,186.19,186.35,125126.0,184.1761,184.1958,183.6533,183.8111,125126.0
2024-08-05 15:50:00,186.4,187.13,186.4,186.91,124550.0,183.8604,184.5805,183.8604,184.3635,124550.0
2024-08-05 15:55:00,186.91,187.24,186.68,186.87,257435.0,184.3635,184.689,184.1366,184.324,257435.0
2024-08-06 09:30:00,186.95,189.17,186.52,189.03,97468.0,184.4029,186.5927,183.9788,186.4546,97468.0
2024-08-06 09:35:00,189.03,189.22,188.59,188.95,36089.0,186.4546,186.642,186.0206,186.3757,36089.0
2024-08-06 09:40:00,188.92,189.67,188.91,189.47,52082.0,186.3461,187.0859,186.3362,186.8886,52082.0
2024-08-06 09:45:00,189.56,190.09,189.55,189.83,37253.0,186.9774,187.5001,186.9675,187.2437,37253.0
2024-08-06 09:50:00,189.83,190.5,189.79,190.46,39994.0,187.2437,187.9046,187.2042,187.8651,39994.0
2024-08-06 09:55:00,190.48,190.65,190.1,190.19,24680.0,187.8848,188.0525,187.51,187.5988,24680.0
2024-08-06 10:00:00,190.21,190.46,189.96,190.42,15932.0,187.6185,187.8651,187.3719,187.8256,15932.0
2024-08-06 10:05:00,190.35,190.35,189.81,190.0,25916.0,187.7566,187.7566,187.224,187.4114,25916.0
2024-08-06 10:10:00,189.97,190.31,189.8,190.12,25486.0,187.3818,187.7171,187.2141,187.5297,25486.0
2024-08-06 10:15:00,190.12,190.44,189.82,190.32,36973.0,187.5297,187.8454,187.2338,187.727,36973.0
2024-08-06 10:20:00,190.28,190.38,189.79,190.31,46789.0,187.6876,187.7862,187.2042,187.7171,46789.0
2024-08-06 10:25:00,190.41,190.76,190.25,190.27,20952.0,187.8158,188.161,187.658,187.6777,20952.0
2024-08-06 10:30:00,190.28,190.74,190.06,190.72,23404.0,187.6876,188.1413,187.4706,188.1216,23404.0
2024-08-06 10:35:00,190.73,190.98,190.5,190.62,25051.0,188.1314,188.378,187.9046,188.0229,25051.0
2024-08-06 10:40:00,190.72,191.04,190.68,191.0,48489.0,188.1216,188.4372,188.0821,188.3977,48489.0
2024-08-06 10:45:00,190.96,191.62,190.93,191.36,39706.0,188.3583,189.0093,188.3287,188.7528,39706.0
2024-08-06 10:50:00,191.35,191.45,191.06,191.45,28007.0,188.743,188.8416,188.4569,188.8416,28007.0
2024-08-06 10:55:00,191.44,191.53,191.22,191.29,18665.0,188.8318,188.9205,188.6147,188.6838,18665.0
2024-08-06 11:00:00,191.34,191.77,191.32,191.73,20726.0,188.7331,189.1573,188.7134,189.1178,20726.0
2024-08-06 11:05:00,191.74,191.78,190.94,191.02,18227.0,189.1277,189.1671,188.3386,188.4175,18227.0
2024-08-06 11:10:00,191.02,191.36,190.98,191.13,42758.0,188.4175,188.7528,188.378,188.526,42758.0
2024-08-06 11:15:00,191.13,191.51,191.01,191.42,19879.0,188.526,188.9008,188.4076,188.812,19879.0
2024-08-06 11:20:00,191.43,191.46,191.02,191.05,17989.0,188.8219,188.8515,188.4175,188.4471,17989.0
2024-08-06 11:25:00,191.04,191.24,190.76,190.76,13772.0,188.4372,188.6345,188.161,188.161,13772.0
2024-08-06 11:30:00,190.75,191.08,190.72,190.78,28598.0,188.1512,188.4767,188.1216,188.1807,28598.0
2024-08-06 11:35:00,190.78,191.24,190.69,191.14,28516.0,188.1807,188.6345,188.092,188.5358,28516.0
2024-08-06 11:40:00,191.15,191.23,190.92,190.96,27224.0,188.5457,188.6246,188.3188,188.3583,27224.0
2024-08-06 11:45:00,191.02,191.2,190.98,191.19,68986.0,188.4175,188.595,188.378,188.5852,68986.0
2024-08-06 11:50:00,191.19,192.06,191.18,192.06,45916.0,188.5852,189.4433,188.5753,189.4433,45916.0
2024-08-06 11:55:00,192.04,192.16,191.81,192.02,26980.0,189.4236,189.5419,189.1967,189.4039,26980.0
2024-08-06 12:00:00,192.05,192.43,192.05,192.41,17767.0,189.4334,189.8083,189.4334,189.7885,17767.0
2024-08-06 12:05:00,192.43,192.65,191.95,192.01,47357.0,189.8083,190.0253,189.3348,189.394,47357.0
2024-08-06 12:10:00,192.05,192.05,191.71,191.81,23241.0,189.4334,189.4334,189.0981,189.1967,23241.0
2024-08-06 12:15:00,191.83,192.02,191.75,191.91,28191.0,189.2164,189.4039,189.1375,189.2953,28191.0
2024-08-06 12:20:00,191.92,191.97,191.84,191.91,19594.0,189.3052,189.3545,189.2263,189.2953,19594.0
2024-08-06 12:25:00,191.93,191.93,191.76,191.86,11160.0,189.3151,189.3151,189.1474,189.246,11160.0
2024-08-06 12:30:00,191.88,191.9,191.7,191.83,9173.0,189.2658,189.2855,189.0882,189.2164,9173.0
2024-08-06 12:35:00,191.83,191.94,191.74,191.92,9644.0,189.2164,189.3249,189.1277,189.3052,9644.0
2024-08-06 12:40:00,191.9,191.9,191.8,191.87,4602.0,189.2855,189.2855,189.1868,189.2559,4602.0
2024-08-06 12:45:00,191.85,191.97,191.75,191.75,10462.0,189.2362,189.3545,189.1375,189.1375,10462.0
2024-08-06 12:50:00,191.75,191.77,191.45,191.53,39689.0,189.1375,189.1573,188.8416,188.9205,39689.0
2024-08-06 12:55:00,191.52,191.64,191.41,191.48,11832.0,188.9107,189.029,188.8022,188.8712,11832.0
2024-08-06 13:00:00,191.49,191.54,191.28,191.36,20119.0,188.8811,188.9304,188.6739,188.7528,20119.0
2024-08-06 13:05:00,191.37,191.48,191.19,191.48,13745.0,188.7627,188.8712,188.5852,188.8712,13745.0
2024-08-06 13:10:00,191.53,191.72,191.49,191.68,7900.0,188.9205,189.1079,188.8811,189.0685,7900.0
2024-08-06 13:15:00,191.72,191.98,191.66,191.84,21279.0,189.1079,189.3644,189.0488,189.2263,21279.0
2024-08-06 13:20:00,191.85,191.89,191.67,191.69,16004.0,189.2362,189.2756,189.0586,189.0783,16004.0
2024-08-06 13:25:00,191.65,191.87,191.64,191.76,9738.0,189.0389,189.2559,189.029,189.1474,9738.0
2024-08-06 13:30:00,191.79,191.79,191.67,191.74,4774.0,189.177,189.177,189.0586,189.1277,4774.0
2024-08-06 13:35:00,191.74,191.82,191.6,191.69,11578.0,189.1277,189.2066,188.9896,189.0783,11578.0
2024-08-06 13:40:00,191.69,191.88,191.67,191.69,14724.0,189.0783,189.2658,189.0586,189.0783,14724.0
2024-08-06 13:45:00,191.67,191.9,191.65,191.9,7764.0,189.0586,189.2855,189.0389,189.2855,7764.0
2024-08-06 13:50:00,191.91,192.04,191.89,192.03,9591.0,189.2953,189.4236,189.2756,189.4137,9591.0
2024-08-06 13:55:00,192.04,192.04,191.8,191.8,10857.0,189.4236,189.4236,189.1868,189.1868,10857.0
2024-08-06 14:00:00,191.86,191.92,191.76,191.82,8288.0,189.246,189.3052,189.1474,189.2066,8288.0
2024-08-06 14:05:00,191.81,191.86,191.75,191.8,9338.0,189.1967,189.246,189.1375,189.1868,9338.0
2024-08-06 14:10:00,191.83,191.91,191.52,191.52,9003.0,189.2164,189.2953,188.9107,188.9107,9003.0
2024-08-06 14:15:00,191.49,192.02,191.49,192.02,13013.0,188.8811,189.4039,188.8811,189.4039,13013.0
2024-08-06 14:20:00,192.05,192.14,191.94,191.97,6117.0,189.4334,189.5222,189.3249,189.3545,6117.0
2024-08-06 14:25:00,191.96,191.96,191.73,191.74,7331.0,189.3447,189.3447,189.1178,189.1277,7331.0
2024-08-06 14:30:00,191.75,191.77,191.55,191.58,15159.0,189.1375,189.1573,188.9403,188.9698,15159.0
2024-08-06 14:35:00,191.57,191.78,191.56,191.76,14280.0,188.96,189.1671,188.9501,189.1474,14280.0
2024-08-06 14:40:00,191.76,192.05,191.62,191.97,13903.0,189.1474,189.4334,189.0093,189.3545,13903.0
2024-08-06 14:45:00,191.98,192.02,191.81,191.96,10335.0,189.3644,189.4039,189.1967,189.3447,10335.0
2024-08-06 14:50:00,191.94,192.01,191.85,191.93,10716.0,189.3249,189.394,189.2362,189.3151,10716.0
2024-08-06 14:55:00,191.96,192.01,191.7,191.73,18465.0,189.3447,189.394,189.0882,189.1178,18465.0
2024-08-06 15:00:00,191.66,191.66,191.18,191.27,31599.0,189.0488,189.0488,188.5753,188.6641,31599.0
2024-08-06 15:05:00,191.25,191.43,191.24,191.31,22002.0,188.6443,188.8219,188.6345,188.7035,22002.0
2024-08-06 15:10:00,191.31,191.54,191.16,191.41,25394.0,188.7035,188.9304,188.5556,188.8022,25394.0
2024-08-06 15:15:00,191.39,191.53,191.22,191.29,30587.0,188.7824,188.9205,188.6147,188.6838,30587.0
2024-08-06 15:20:00,191.29,191.57,191.19,191.56,27750.0,188.6838,188.96,188.5852,188.9501,27750.0
2024-08-06 15:25:00,191.58,191.64,191.19,191.19,37540.0,188.9698,189.029,188.5852,188.5852,37540.0
2024-08-06 15:30:00,191.22,191.3,191.03,191.22,41088.0,188.6147,188.6937,188.4273,188.6147,41088.0
2024-08-06 15:35:00,191.22,191.52,191.12,191.43,46657.0,188.6147,188.9107,188.5161,188.8219,46657.0
2024-08-06 15:40:00,191.43,191.65,191.38,191.43,39558.0,188.8219,189.0389,188.7726,188.8219,39558.0
2024-08-06 15:45:00,191.44,191.69,191.26,191.26,52826.0,188.8318,189.0783,188.6542,188.6542,52826.0
2024-08-06 15:50:00,191.24,191.24,190.43,190.5,106689.0,188.6345,188.6345,187.8355,187.9046,106689.0
2024-08-06 15:55:00,190.49,190.61,189.84,189.86,246743.0,187.8947,188.0131,187.2536,187.2733,246743.0
2024-08-07 09:30:00,189.87,191.39,189.86,191.31,63020.0,187.2831,188.7824,187.2733,188.7035,63020.0
2024-08-07 09:35:00,191.31,191.86,190.74,191.62,27103.0,188.7035,189.246,188.1413,189.0093,27103.0
2024-08-07 09:40:00,191.62,191.86,191.44,191.65,17351.0,189.0093,189.246,188.8318,189.0389,17351.0
2024-08-07 09:45:00,191.43,191.72,190.94,191.06,35455.0,188.8219,189.1079,188.3386,188.4569,35455.0
2024-08-07 09:50:00,191.05,191.55,190.93,191.43,20844.0,188.4471,188.9403,188.3287,188.8219,20844.0
2024-08-07 09:55:00,191.5,192.51,191.5,192.5,40240.0,188.8909,189.8872,188.8909,189.8773,40240.0
2024-08-07 10:00:00,192.47,192.76,192.27,192.28,43751.0,189.8477,190.1338,189.6504,189.6603,43751.0
2024-08-07 10:05:00,192.24,192.86,191.82,192.7,36740.0,189.6209,190.2324,189.2066,190.0746,36740.0
2024-08-07 10:10:00,192.65,192.7,192.32,192.36,13178.0,190.0253,190.0746,189.6998,189.7392,13178.0
2024-08-07 10:15:00,192.33,192.68,192.24,192.38,30359.0,189.7096,190.0549,189.6209,189.7589,30359.0
2024-08-07 10:20:00,192.34,192.43,192.2,192.36,14105.0,189.7195,189.8083,189.5814,189.7392,14105.0
2024-08-07 10:25:00,192.39,193.0,192.38,192.92,26814.0,189.7688,190.3705,189.7589,190.2916,26814.0
2024-08-07 10:30:00,193.0,193.19,192.89,193.06,21662.0,190.3705,190.5579,190.262,190.4297,21662.0
2024-08-07 10:35:00,193.06,193.64,192.82,193.55,49341.0,190.4297,191.0018,190.193,190.913,49341.0
2024-08-07 10:40:00,193.58,193.9,193.58,193.83,50733.0,190.9426,191.2582,190.9426,191.1892,50733.0
2024-08-07 10:45:00,193.86,193.93,193.07,193.07,35464.0,191.2188,191.2878,190.4395,190.4395,35464.0
2024-08-07 10:50:00,193.12,193.18,193.0,193.11,16931.0,190.4889,190.548,190.3705,190.479,16931.0
2024-08-07 10:55:00,193.11,193.13,192.84,193.13,20485.0,190.479,190.4987,190.2127,190.4987,20485.0
2024-08-07 11:00:00,193.09,193.11,192.83,192.83,26224.0,190.4593,190.479,190.2028,190.2028,26224.0
2024-08-07 11:05:00,192.81,192.9,192.34,192.37,45034.0,190.1831,190.2719,189.7195,189.7491,45034.0
2024-08-07 11:10:00,192.37,192.93,192.29,192.92,35778.0,189.7491,190.3015,189.6702,190.2916,35778.0
2024-08-07 11:15:00,192.93,193.12,192.7,192.7,26775.0,190.3015,190.4889,190.0746,190.0746,26775.0
2024-08-07 11:20:00,192.7,192.7,192.06,192.15,17648.0,190.0746,190.0746,189.4433,189.5321,17648.0
2024-08-07 11:25:00,192.09,192.66,191.97,192.63,22962.0,189.4729,190.0351,189.3545,190.0055,22962.0
2024-08-07 11:30:00,192.64,192.64,192.43,192.55,23123.0,190.0154,190.0154,189.8083,189.9266,23123.0
2024-08-07 11:35:00,192.64,193.35,192.64,193.0,61506.0,190.0154,190.7157,190.0154,190.3705,61506.0
2024-08-07 11:40:00,192.97,193.05,192.63,192.67,15154.0,190.3409,190.4198,190.0055,190.045,15154.0
2024-08-07 11:45:00,192.61,192.62,192.2,192.35,21900.0,189.9858,189.9957,189.5814,189.7294,21900.0
2024-08-07 11:50:00,192.32,192.42,192.02,192.02,12885.0,189.6998,189.7984,189.4039,189.4039,12885.0
2024-08-07 11:55:00,192.06,192.45,192.06,192.45,7599.0,189.4433,189.828,189.4433,189.828,7599.0
2024-08-07 12:00:00,192.44,192.48,191.87,192.05,18365.0,189.8181,189.8576,189.2559,189.4334,18365.0
2024-08-07 12:05:00,192.03,192.11,191.67,191.67,20205.0,189.4137,189.4926,189.0586,189.0586,20205.0
2024-08-07 12:10:00,191.6,192.23,191.6,192.22,19139.0,188.9896,189.611,188.9896,189.6011,19139.0
2024-08-07 12:15:00,192.28,192.56,192.28,192.54,17603.0,189.6603,189.9365,189.6603,189.9168,17603.0
2024-08-07 12:20:00,192.5,192.73,192.41,192.73,18440.0,189.8773,190.1042,189.7885,190.1042,18440.0
2024-08-07 12:25:00,192.76,192.8,192.48,192.7,14557.0,190.1338,190.1732,189.8576,190.0746,14557.0
2024-08-07 12:30:00,192.7,193.35,192.7,193.18,22220.0,190.0746,190.7157,190.0746,190.548,22220.0
2024-08-07 12:35:00,193.18,193.38,193.04,193.07,21751.0,190.548,190.7453,190.41,190.4395,21751.0
2024-08-07 12:40:00,193.08,193.18,192.88,193.05,28914.0,190.4494,190.548,190.2521,190.4198,28914.0
2024-08-07 12:45:00,193.05,193.24,193.0,193.03,23708.0,190.4198,190.6072,190.3705,190.4001,23708.0
2024-08-07 12:50:00,193.03,193.27,192.97,193.1,36393.0,190.4001,190.6368,190.3409,190.4691,36393.0
2024-08-07 12:55:00,193.08,193.21,192.87,193.14,18667.0,190.4494,190.5776,190.2423,190.5086,18667.0
2024-08-07 13:00:00,193.14,193.2,192.7,192.74,27208.0,190.5086,190.5678,190.0746,190.114,27208.0
2024-08-07 13:05:00,192.78,192.78,192.33,192.37,26920.0,190.1535,190.1535,189.7096,189.7491,26920.0
2024-08-07 13:10:00,192.32,192.48,192.27,192.46,19184.0,189.6998,189.8576,189.6504,189.8379,19184.0
2024-08-07 13:15:00,192.44,192.58,192.34,192.53,7457.0,189.8181,189.9562,189.7195,189.9069,7457.0
2024-08-07 13:20:00,192.55,193.0,192.54,192.83,9136.0,189.9266,190.3705,189.9168,190.2028,9136.0
2024-08-07 13:25:00,192.96,193.05,192.7,192.73,6432.0,190.331,190.4198,190.0746,190.1042,6432.0
2024-08-07 13:30:00,192.7,193.05,192.7,193.04,6844.0,190.0746,190.4198,190.0746,190.41,6844.0
2024-08-07 13:35:00,192.99,193.04,192.84,192.98,8943.0,190.3606,190.41,190.2127,190.3508,8943.0
2024-08-07 13:40:00,192.97,193.03,192.79,192.84,9474.0,190.3409,190.4001,190.1634,190.2127,9474.0
2024-08-07 13:45:00,192.84,192.84,192.37,192.43,8030.0,190.2127,190.2127,189.7491,189.8083,8030.0
2024-08-07 13:50:00,192.48,192.64,192.36,192.63,8334.0,189.8576,190.0154,189.7392,190.0055,8334.0
2024-08-07 13:55:00,192.62,192.8,192.54,192.72,9479.0,189.9957,190.1732,189.9168,190.0943,9479.0
2024-08-07 14:00:00,192.74,192.74,192.46,192.46,12555.0,190.114,190.114,189.8379,189.8379,12555.0
2024-08-07 14:05:00,192.51,192.52,192.36,192.47,13294.0,189.8872,189.897,189.7392,189.8477,13294.0
2024-08-07 14:10:00,192.51,192.71,192.42,192.52,15359.0,189.8872,190.0844,189.7984,189.897,15359.0
2024-08-07 14:15:00,192.54,192.73,192.26,192.73,11137.0,189.9168,190.1042,189.6406,190.1042,11137.0
2024-08-07 14:20:00,192.73,192.76,192.24,192.24,10837.0,190.1042,190.1338,189.6209,189.6209,10837.0
2024-08-07 14:25:00,192.23,192.4,192.13,192.36,13666.0,189.611,189.7787,189.5124,189.7392,13666.0
2024-08-07 14:30:00,192.36,192.36,191.87,192.0,5466.0,189.7392,189.7392,189.2559,189.3841,5466.0
2024-08-07 14:35:00,192.03,192.14,191.92,192.14,5853.0,189.4137,189.5222,189.3052,189.5222,5853.0
2024-08-07 14:40:00,192.13,192.58,192.13,192.37,14500.0,189.5124,189.9562,189.5124,189.7491,14500.0
2024-08-07 14:45:00,192.38,192.38,191.8,191.89,20625.0,189.7589,189.7589,189.1868,189.2756,20625.0
2024-08-07 14:50:00,191.89,191.96,191.72,191.79,27977.0,189.2756,189.3447,189.1079,189.177,27977.0
2024-08-07 14:55:00,191.81,191.92,191.71,191.79,25067.0,189.1967,189.3052,189.0981,189.177,25067.0
2024-08-07 15:00:00,191.8,191.91,191.6,191.76,24467.0,189.1868,189.2953,188.9896,189.1474,24467.0
2024-08-07 15:05:00,191.78,191.85,191.2,191.24,47546.0,189.1671,189.2362,188.595,188.6345,47546.0
2024-08-07 15:10:00,191.27,191.6,191.22,191.53,31356.0,188.6641,188.9896,188.6147,188.9205,31356.0
2024-08-07 15:15:00,191.53,191.61,191.41,191.58,16923.0,188.9205,188.9994,188.8022,188.9698,16923.0
2024-08-07 15:20:00,191.62,191.68,191.44,191.51,16344.0,189.0093,189.0685,188.8318,188.9008,16344.0
2024-08-07 15:25:00,191.49,191.61,191.43,191.6,20768.0,188.8811,188.9994,188.8219,188.9896,20768.0
2024-08-07 15:30:00,191.58,191.71,191.47,191.5,22990.0,188.9698,189.0981,188.8613,188.8909,22990.0
2024-08-07 15:35:00,191.5,191.52,191.14,191.2,25749.0,188.8909,188.9107,188.5358,188.595,25749.0
2024-08-07 15:40:00,191.2,191.55,191.14,191.49,33569.0,188.595,188.9403,188.5358,188.8811,33569.0
2024-08-07 15:45:00,191.47,191.69,191.41,191.63,40571.0,188.8613,189.0783,188.8022,189.0192,40571.0
2024-08-07 15:50:00,191.64,191.68,191.17,191.3,104933.0,189.029,189.0685,188.5654,188.6937,104933.0
2024-08-07 15:55:00,191.29,191.3,190.46,190.58,233689.0,188.6838,188.6937,187.8651,187.9835,233689.0
2024-08-08 09:30:00,190.44,191.01,190.0,190.99,60509.0,187.8454,188.4076,187.4114,188.3879,60509.0
2024-08-08 09:35:00,190.99,191.77,190.99,191.52,20966.0,188.3879,189.1573,188.3879,188.9107,20966.0
2024-08-08 09:40:00,191.61,191.86,191.29,191.81,23398.0,188.9994,189.246,188.6838,189.1967,23398.0
2024-08-08 09:45:00,191.72,191.93,191.44,191.86,24375.0,189.1079,189.3151,188.8318,189.246,24375.0
2024-08-08 09:50:00,191.84,192.55,191.78,192.27,28362.0,189.2263,189.9266,189.1671,189.6504,28362.0
2024-08-08 09:55:00,192.32,192.65,192.19,192.51,23812.0,189.6998,190.0253,189.5715,189.8872,23812.0
2024-08-08 10:00:00,192.58,192.84,192.3,192.8,26134.0,189.9562,190.2127,189.68,190.1732,26134.0
2024-08-08 10:05:00,192.77,193.28,192.76,192.94,36423.0,190.1436,190.6467,190.1338,190.3113,36423.0
2024-08-08 10:10:00,192.94,193.13,192.82,192.98,52801.0,190.3113,190.4987,190.193,190.3508,52801.0
2024-08-08 10:15:00,192.98,192.99,192.48,192.48,23667.0,190.3508,190.3606,189.8576,189.8576,23667.0
2024-08-08 10:20:00,192.48,193.14,192.48,193.11,35192.0,189.8576,190.5086,189.8576,190.479,35192.0
2024-08-08 10:25:00,193.11,193.31,192.99,193.27,23179.0,190.479,190.6763,190.3606,190.6368,23179.0
2024-08-08 10:30:00,193.27,193.37,193.01,193.19,17723.0,190.6368,190.7355,190.3804,190.5579,17723.0
2024-08-08 10:35:00,193.24,193.36,193.01,193.08,16742.0,190.6072,190.7256,190.3804,190.4494,16742.0
2024-08-08 10:40:00,193.09,193.21,192.83,193.12,25996.0,190.4593,190.5776,190.2028,190.4889,25996.0
2024-08-08 10:45:00,193.12,193.39,193.11,193.34,18957.0,190.4889,190.7552,190.479,190.7059,18957.0
2024-08-08 10:50:00,193.34,193.35,193.11,193.27,11896.0,190.7059,190.7157,190.479,190.6368,11896.0
2024-08-08 10:55:00,193.29,193.45,193.17,193.27,20727.0,190.6565,190.8144,190.5382,190.6368,20727.0
2024-08-08 11:00:00,193.31,193.72,193.3,193.7,18705.0,190.6763,191.0807,190.6664,191.061,18705.0
2024-08-08 11:05:00,193.74,193.75,193.41,193.68,11091.0,191.1004,191.1103,190.7749,191.0412,11091.0
2024-08-08 11:10:00,193.68,193.68,192.93,193.0,20284.0,191.0412,191.0412,190.3015,190.3705,20284.0
2024-08-08 11:15:00,193.04,193.04,192.62,192.66,18853.0,190.41,190.41,189.9957,190.0351,18853.0
2024-08-08 11:20:00,192.66,192.81,192.65,192.79,13500.0,190.0351,190.1831,190.0253,190.1634,13500.0
2024-08-08 11:25:00,192.8,192.87,192.49,192.52,19253.0,190.1732,190.2423,189.8674,189.897,19253.0
2024-08-08 11:30:00,192.48,192.72,192.41,192.49,17628.0,189.8576,190.0943,189.7885,189.8674,17628.0
2024-08-08 11:35:00,192.5,192.51,192.09,192.31,16846.0,189.8773,189.8872,189.4729,189.6899,16846.0
2024-08-08 11:40:00,192.31,192.31,191.97,192.08,24152.0,189.6899,189.6899,189.3545,189.463,24152.0
2024-08-08 11:45:00,192.06,192.2,191.96,191.98,33274.0,189.4433,189.5814,189.3447,189.3644,33274.0
2024-08-08 11:50:00,191.98,192.2,191.97,192.19,20680.0,189.3644,189.5814,189.3545,189.5715,20680.0
2024-08-08 11:55:00,192.16,192.28,192.13,192.27,18545.0,189.5419,189.6603,189.5124,189.6504,18545.0
2024-08-08 12:00:00,192.27,192.4,192.15,192.4,14740.0,189.6504,189.7787,189.5321,189.7787,14740.0
2024-08-08 12:05:00,192.41,192.6,192.41,192.5,12386.0,189.7885,189.9759,189.7885,189.8773,12386.0
2024-08-08 12:10:00,192.52,192.59,192.38,192.39,13453.0,189.897,189.9661,189.7589,189.7688,13453.0
2024-08-08 12:15:00,192.39,192.56,192.38,192.49,12916.0,189.7688,189.9365,189.7589,189.8674,12916.0
2024-08-08 12:20:00,192.49,192.59,192.47,192.56,5202.0,189.8674,189.9661,189.8477,189.9365,5202.0
2024-08-08 12:25:00,192.59,192.63,192.5,192.58,9987.0,189.9661,190.0055,189.8773,189.9562,9987.0
2024-08-08 12:30:00,192.55,192.55,192.18,192.2,9075.0,189.9266,189.9266,189.5617,189.5814,9075.0
2024-08-08 12:35:00,192.21,192.21,191.81,192.02,13937.0,189.5913,189.5913,189.1967,189.4039,13937.0
2024-08-08 12:40:00,192.0,192.09,191.85,192.09,7526.0,189.3841,189.4729,189.2362,189.4729,7526.0
2024-08-08 12:45:00,192.09,192.19,192.09,192.14,3947.0,189.4729,189.5715,189.4729,189.5222,3947.0
2024-08-08 12:50:00,192.15,192.16,192.06,192.15,12926.0,189.5321,189.5419,189.4433,189.5321,12926.0
2024-08-08 12:55:00,192.14,192.14,191.88,192.0,11505.0,189.5222,189.5222,189.2658,189.3841,11505.0
2024-08-08 13:00:00,192.0,192.14,191.95,192.14,14473.0,189.3841,189.5222,189.3348,189.5222,14473.0
2024-08-08 13:05:00,192.15,192.25,192.04,192.25,5646.0,189.5321,189.6307,189.4236,189.6307,5646.0
2024-08-08 13:10:00,192.25,192.34,192.25,192.25,5462.0,189.6307,189.7195,189.6307,189.6307,5462.0
2024-08-08 13:15:00,192.3,192.69,192.3,192.69,7924.0,189.68,190.0647,189.68,190.0647,7924.0
2024-08-08 13:20:00,192.69,192.72,192.17,192.2,20492.0,190.0647,190.0943,189.5518,189.5814,20492.0
2024-08-08 13:25:00,192.15,192.4,192.1,192.4,12203.0,189.5321,189.7787,189.4828,189.7787,12203.0
2024-08-08 13:30:00,192.4,192.44,192.17,192.35,16628.0,189.7787,189.8181,189.5518,189.7294,16628.0
2024-08-08 13:35:00,192.33,192.47,192.25,192.47,14103.0,189.7096,189.8477,189.6307,189.8477,14103.0
2024-08-08 13:40:00,192.48,192.64,192.47,192.56,19018.0,189.8576,190.0154,189.8477,189.9365,19018.0
2024-08-08 13:45:00,192.56,192.58,192.44,192.5,19078.0,189.9365,189.9562,189.8181,189.8773,19078.0
2024-08-08 13:50:00,192.49,192.51,192.42,192.48,17197.0,189.8674,189.8872,189.7984,189.8576,17197.0
2024-08-08 13:55:00,192.51,192.77,192.46,192.77,14003.0,189.8872,190.1436,189.8379,190.1436,14003.0
2024-08-08 14:00:00,192.75,192.94,192.69,192.85,17836.0,190.1239,190.3113,190.0647,190.2225,17836.0
2024-08-08 14:05:00,192.85,193.02,192.85,193.0,12336.0,190.2225,190.3902,190.2225,190.3705,12336.0
2024-08-08 14:10:00,193.01,193.23,193.01,193.09,8941.0,190.3804,190.5974,190.3804,190.4593,8941.0
2024-08-08 14:15:00,193.07,193.24,193.03,193.24,3710.0,190.4395,190.6072,190.4001,190.6072,3710.0
2024-08-08 14:20:00,193.31,193.31,193.16,193.26,9507.0,190.6763,190.6763,190.5283,190.627,9507.0
2024-08-08 14:25:00,193.29,193.29,192.87,193.03,14926.0,190.6565,190.6565,190.2423,190.4001,14926.0
2024-08-08 14:30:00,193.03,193.04,192.81,192.84,10792.0,190.4001,190.41,190.1831,190.2127,10792.0
2024-08-08 14:35:00,192.8,192.8,192.56,192.69,12138.0,190.1732,190.1732,189.9365,190.0647,12138.0
2024-08-08 14:40:00,192.64,192.68,192.53,192.56,16054.0,190.0154,190.0549,189.9069,189.9365,16054.0
2024-08-08 14:45:00,192.56,192.67,192.51,192.61,12619.0,189.9365,190.045,189.8872,189.9858,12619.0
2024-08-08 14:50:00,192.6,192.75,192.6,192.75,10570.0,189.9759,190.1239,189.9759,190.1239,10570.0
2024-08-08 14:55:00,192.75,192.87,192.72,192.78,8619.0,190.1239,190.2423,190.0943,190.1535,8619.0
2024-08-08 15:00:00,192.75,192.79,192.61,192.62,13447.0,190.1239,190.1634,189.9858,189.9957,13447.0
2024-08-08 15:05:00,192.61,192.79,192.55,192.72,11242.0,189.9858,190.1634,189.9266,190.0943,11242.0
2024-08-08 15:10:00,192.73,192.84,192.68,192.78,14255.0,190.1042,190.2127,190.0549,190.1535,14255.0
2024-08-08 15:15:00,192.78,192.89,192.6,192.68,20451.0,190.1535,190.262,189.9759,190.0549,20451.0
2024-08-08 15:20:00,192.65,192.66,192.45,192.56,33212.0,190.0253,190.0351,189.828,189.9365,33212.0
2024-08-08 15:25:00,192.56,192.76,192.55,192.66,63463.0,189.9365,190.1338,189.9266,190.0351,63463.0
2024-08-08 15:30:00,192.65,192.78,192.42,192.47,48098.0,190.0253,190.1535,189.7984,189.8477,48098.0
2024-08-08 15:35:00,192.5,192.74,192.46,192.71,23419.0,189.8773,190.114,189.8379,190.0844,23419.0
2024-08-08 15:40:00,192.69,193.0,192.69,192.94,31329.0,190.0647,190.3705,190.0647,190.3113,31329.0
2024-08-08 15:45:00,192.91,193.02,192.81,192.99,40374.0,190.2817,190.3902,190.1831,190.3606,40374.0
2024-08-08 15:50:00,192.97,193.29,192.77,193.24,91647.0,190.3409,190.6565,190.1436,190.6072,91647.0
2024-08-08 15:55:00,193.26,193.84,193.26,193.58,253794.0,190.627,191.1991,190.627,190.9426,253794.0
2024-08-09 09:30:00,193.67,193.77,192.14,192.45,63429.0,191.0314,191.13,189.5222,189.828,63429.0
2024-08-09 09:35:00,192.36,192.9,192.26,192.54,32043.0,189.7392,190.2719,189.6406,189.9168,32043.0
2024-08-09 09:40:00,192.5,192.64,192.11,192.62,29761.0,189.8773,190.0154,189.4926,189.9957,29761.0
2024-08-09 09:45:00,192.66,193.44,192.66,193.17,17954.0,190.0351,190.8045,190.0351,190.5382,17954.0
2024-08-09 09:50:00,193.09,193.19,192.85,193.05,34063.0,190.4593,190.5579,190.2225,190.4198,34063.0
2024-08-09 09:55:00,193.04,193.82,193.0,193.79,37321.0,190.41,191.1793,190.3705,191.1497,37321.0
2024-08-09 10:00:00,193.75,193.96,193.48,193.83,21778.0,191.1103,191.3174,190.844,191.1892,21778.0
2024-08-09 10:05:00,193.84,194.27,193.77,194.27,20311.0,191.1991,191.6232,191.13,191.6232,20311.0
2024-08-09 10:10:00,194.28,194.28,193.92,193.98,24451.0,191.6331,191.6331,191.278,191.3371,24451.0
2024-08-09 10:15:00,193.93,194.14,193.43,193.72,19070.0,191.2878,191.495,190.7946,191.0807,19070.0
2024-08-09 10:20:00,193.79,193.96,193.66,193.96,12289.0,191.1497,191.3174,191.0215,191.3174,12289.0
2024-08-09 10:25:00,193.97,194.25,193.91,193.92,30089.0,191.3273,191.6035,191.2681,191.278,30089.0
2024-08-09 10:30:00,193.95,193.95,193.47,193.47,22577.0,191.3076,191.3076,190.8341,190.8341,22577.0
2024-08-09 10:35:00,193.5,193.83,193.49,193.69,32563.0,190.8637,191.1892,190.8538,191.0511,32563.0
2024-08-09 10:40:00,193.64,194.06,193.64,194.03,32496.0,191.0018,191.4161,191.0018,191.3865,32496.0
2024-08-09 10:45:00,194.02,194.12,193.71,193.81,30912.0,191.3766,191.4752,191.0708,191.1695,30912.0
2024-08-09 10:50:00,193.84,194.0,193.61,193.67,16266.0,191.1991,191.3569,190.9722,191.0314,16266.0
2024-08-09 10:55:00,193.67,193.74,193.51,193.62,19506.0,191.0314,191.1004,190.8736,190.9821,19506.0
2024-08-09 11:00:00,193.65,193.9,193.65,193.79,38007.0,191.0116,191.2582,191.0116,191.1497,38007.0
2024-08-09 11:05:00,193.77,193.97,193.68,193.68,26987.0,191.13,191.3273,191.0412,191.0412,26987.0
2024-08-09 11:10:00,193.75,194.0,193.74,193.97,22514.0,191.1103,191.3569,191.1004,191.3273,22514.0
2024-08-09 11:15:00,193.97,194.11,193.96,194.04,14167.0,191.3273,191.4654,191.3174,191.3963,14167.0
2024-08-09 11:20:00,194.04,194.07,193.71,193.71,25298.0,191.3963,191.4259,191.0708,191.0708,25298.0
2024-08-09 11:25:00,193.72,193.8,193.66,193.68,13553.0,191.0807,191.1596,191.0215,191.0412,13553.0
2024-08-09 11:30:00,193.68,193.8,193.53,193.65,28933.0,191.0412,191.1596,190.8933,191.0116,28933.0
2024-08-09 11:35:00,193.68,193.7,193.45,193.53,10389.0,191.0412,191.061,190.8144,190.8933,10389.0
2024-08-09 11:40:00,193.43,193.47,193.28,193.43,12721.0,190.7946,190.8341,190.6467,190.7946,12721.0
2024-08-09 11:45:00,193.48,193.68,193.46,193.68,6783.0,190.844,191.0412,190.8242,191.0412,6783.0
2024-08-09 11:50:00,193.67,194.04,193.65,193.96,21274.0,191.0314,191.3963,191.0116,191.3174,21274.0
2024-08-09 11:55:00,193.95,193.95,193.74,193.86,10577.0,191.3076,191.3076,191.1004,191.2188,10577.0
2024-08-09 12:00:00,193.9,193.91,193.78,193.78,5924.0,191.2582,191.2681,191.1399,191.1399,5924.0
2024-08-09 12:05:00,193.75,193.86,193.67,193.74,14343.0,191.1103,191.2188,191.0314,191.1004,14343.0
2024-08-09 12:10:00,193.78,194.07,193.74,194.0,28884.0,191.1399,191.4259,191.1004,191.3569,28884.0
2024-08-09 12:15:00,194.01,194.04,193.89,193.91,7931.0,191.3667,191.3963,191.2484,191.2681,7931.0
2024-08-09 12:20:00,193.87,193.87,193.6,193.6,5685.0,191.2286,191.2286,190.9623,190.9623,5685.0
2024-08-09 12:25:00,193.63,193.84,193.54,193.54,12658.0,190.9919,191.1991,190.9031,190.9031,12658.0
2024-08-09 12:30:00,193.53,193.74,193.53,193.57,5665.0,190.8933,191.1004,190.8933,190.9327,5665.0
2024-08-09 12:35:00,193.59,193.85,193.5,193.72,38951.0,190.9525,191.2089,190.8637,191.0807,38951.0
2024-08-09 12:40:00,193.74,193.75,193.56,193.7,7427.0,191.1004,191.1103,190.9229,191.061,7427.0
2024-08-09 12:45:00,193.7,193.7,193.5,193.63,6329.0,191.061,191.061,190.8637,190.9919,6329.0
2024-08-09 12:50:00,193.66,193.68,193.55,193.68,5452.0,191.0215,191.0412,190.913,191.0412,5452.0
2024-08-09 12:55:00,193.69,193.89,193.67,193.87,7356.0,191.0511,191.2484,191.0314,191.2286,7356.0
2024-08-09 13:00:00,193.88,193.98,193.83,193.93,53130.0,191.2385,191.3371,191.1892,191.2878,53130.0
2024-08-09 13:05:00,193.91,193.93,193.49,193.49,10587.0,191.2681,191.2878,190.8538,190.8538,10587.0
2024-08-09 13:10:00,193.52,193.56,193.37,193.56,9656.0,190.8834,190.9229,190.7355,190.9229,9656.0
2024-08-09 13:15:00,193.52,193.82,193.47,193.78,14228.0,190.8834,191.1793,190.8341,191.1399,14228.0
2024-08-09 13:20:00,193.74,193.87,193.7,193.74,8822.0,191.1004,191.2286,191.061,191.1004,8822.0
2024-08-09 13:25:00,193.74,193.94,193.74,193.92,10000.0,191.1004,191.2977,191.1004,191.278,10000.0
2024-08-09 13:30:00,193.94,194.03,193.92,193.98,8619.0,191.2977,191.3865,191.278,191.3371,8619.0
2024-08-09 13:35:00,193.98,194.0,193.8,193.82,10806.0,191.3371,191.3569,191.1596,191.1793,10806.0
2024-08-09 13:40:00,193.82,193.82,193.47,193.57,7444.0,191.1793,191.1793,190.8341,190.9327,7444.0
2024-08-09 13:45:00,193.53,193.56,193.41,193.44,9871.0,190.8933,190.9229,190.7749,190.8045,9871.0
2024-08-09 13:50:00,193.47,193.52,193.33,193.38,12662.0,190.8341,190.8834,190.696,190.7453,12662.0
2024-08-09 13:55:00,193.43,193.81,193.43,193.76,20110.0,190.7946,191.1695,190.7946,191.1201,20110.0
2024-08-09 14:00:00,193.79,193.96,193.75,193.92,10178.0,191.1497,191.3174,191.1103,191.278,10178.0
2024-08-09 14:05:00,193.98,194.03,193.89,193.9,29506.0,191.3371,191.3865,191.2484,191.2582,29506.0
2024-08-09 14:10:00,193.93,194.07,193.77,194.03,16341.0,191.2878,191.4259,191.13,191.3865,16341.0
2024-08-09 14:15:00,194.03,194.14,193.97,194.11,9499.0,191.3865,191.495,191.3273,191.4654,9499.0
2024-08-09 14:20:00,194.14,194.18,193.9,193.93,11663.0,191.495,191.5344,191.2582,191.2878,11663.0
2024-08-09 14:25:00,193.94,193.97,193.85,193.96,9152.0,191.2977,191.3273,191.2089,191.3174,9152.0
2024-08-09 14:30:00,193.99,194.04,193.77,193.85,8411.0,191.347,191.3963,191.13,191.2089,8411.0
2024-08-09 14:35:00,193.9,194.18,193.81,194.18,7907.0,191.2582,191.5344,191.1695,191.5344,7907.0
2024-08-09 14:40:00,194.18,194.22,194.07,194.15,7520.0,191.5344,191.5739,191.4259,191.5048,7520.0
2024-08-09 14:45:00,194.16,194.23,194.13,194.21,11932.0,191.5147,191.5837,191.4851,191.564,11932.0
2024-08-09 14:50:00,194.23,194.23,193.83,193.86,13946.0,191.5837,191.5837,191.1892,191.2188,13946.0
2024-08-09 14:55:00,193.92,194.14,193.89,194.14,11600.0,191.278,191.495,191.2484,191.495,11600.0
2024-08-09 15:00:00,194.15,194.15,194.01,194.08,11617.0,191.5048,191.5048,191.3667,191.4358,11617.0
2024-08-09 15:05:00,194.06,194.14,193.95,194.04,15352.0,191.4161,191.495,191.3076,191.3963,15352.0
2024-08-09 15:10:00,194.05,194.15,193.78,193.78,20041.0,191.4062,191.5048,191.1399,191.1399,20041.0
2024-08-09 15:15:00,193.81,194.01,193.81,193.99,23101.0,191.1695,191.3667,191.1695,191.347,23101.0
2024-08-09 15:20:00,193.99,193.99,193.64,193.66,19810.0,191.347,191.347,191.0018,191.0215,19810.0
2024-08-09 15:25:00,193.66,193.77,193.63,193.67,15332.0,191.0215,191.13,190.9919,191.0314,15332.0
2024-08-09 15:30:00,193.67,193.88,193.66,193.74,26516.0,191.0314,191.2385,191.0215,191.1004,26516.0
2024-08-09 15:35:00,193.77,193.89,193.73,193.76,18569.0,191.13,191.2484,191.0906,191.1201,18569.0
2024-08-09 15:40:00,193.75,193.85,193.7,193.83,27887.0,191.1103,191.2089,191.061,191.1892,27887.0
2024-08-09 15:45:00,193.81,193.88,193.71,193.84,28709.0,191.1695,191.2385,191.0708,191.1991,28709.0
2024-08-09 15:50:00,193.87,194.05,193.72,194.03,61224.0,191.2286,191.4062,191.0807,191.3865,61224.0
2024-08-09 15:55:00,194.05,194.38,194.0,194.2,101349.0,191.4062,191.7317,191.3569,191.5541,101349.0
2024-08-12 09:30:00,194.01,194.53,193.38,193.39,82440.0,191.3667,191.8797,190.7453,190.7552,82440.0
2024-08-12 09:35:00,193.32,193.93,193.26,193.33,18908.0,190.6861,191.2878,190.627,190.696,18908.0
2024-08-12 09:40:00,193.33,194.4,193.28,194.3,24849.0,190.696,191.7514,190.6467,191.6528,24849.0
2024-08-12 09:45:00,194.32,194.32,193.61,194.09,33482.0,191.6725,191.6725,190.9722,191.4456,33482.0
2024-08-12 09:50:00,194.03,194.25,193.95,194.13,15093.0,191.3865,191.6035,191.3076,191.4851,15093.0
2024-08-12 09:55:00,194.09,194.25,193.95,194.09,33973.0,191.4456,191.6035,191.3076,191.4456,33973.0
2024-08-12 10:00:00,194.09,194.19,193.93,193.99,30433.0,191.4456,191.5443,191.2878,191.347,30433.0
2024-08-12 10:05:00,194.01,194.11,193.68,193.76,17187.0,191.3667,191.4654,191.0412,191.1201,17187.0
2024-08-12 10:10:00,193.82,194.13,193.81,194.03,28102.0,191.1793,191.4851,191.1695,191.3865,28102.0
2024-08-12 10:15:00,194.06,194.39,194.03,194.36,22968.0,191.4161,191.7416,191.3865,191.712,22968.0
2024-08-12 10:20:00,194.35,194.35,193.99,194.17,19157.0,191.7021,191.7021,191.347,191.5246,19157.0
2024-08-12 10:25:00,194.18,194.2,194.05,194.14,8756.0,191.5344,191.5541,191.4062,191.495,8756.0
2024-08-12 10:30:00,194.27,194.62,194.27,194.59,15563.0,191.6232,191.9684,191.6232,191.9388,15563.0
2024-08-12 10:35:00,194.62,194.63,194.38,194.52,13230.0,191.9684,191.9783,191.7317,191.8698,13230.0
2024-08-12 10:40:00,194.52,194.64,194.41,194.52,23638.0,191.8698,191.9882,191.7613,191.8698,23638.0
2024-08-12 10:45:00,194.44,194.49,194.38,194.49,8617.0,191.7909,191.8402,191.7317,191.8402,8617.0
2024-08-12 10:50:00,194.49,194.6,194.43,194.53,15883.0,191.8402,191.9487,191.781,191.8797,15883.0
2024-08-12 10:55:00,194.56,194.88,194.53,194.8,15294.0,191.9092,192.2249,191.8797,192.146,15294.0
2024-08-12 11:00:00,194.82,194.86,194.57,194.57,36364.0,192.1657,192.2052,191.9191,191.9191,36364.0
2024-08-12 11:05:00,194.57,194.67,194.46,194.46,20182.0,191.9191,192.0177,191.8106,191.8106,20182.0
2024-08-12 11:10:00,194.45,194.52,194.32,194.52,19316.0,191.8007,191.8698,191.6725,191.8698,19316.0
2024-08-12 11:15:00,194.54,194.69,194.52,194.65,24054.0,191.8895,192.0375,191.8698,191.998,24054.0
2024-08-12 11:20:00,194.66,194.76,193.75,193.77,32636.0,192.0079,192.1065,191.1103,191.13,32636.0
2024-08-12 11:25:00,193.82,194.22,193.81,194.19,19449.0,191.1793,191.5739,191.1695,191.5443,19449.0
2024-08-12 11:30:00,194.16,194.55,194.07,194.52,12963.0,191.5147,191.8994,191.4259,191.8698,12963.0
2024-08-12 11:35:00,194.52,194.57,194.31,194.47,10891.0,191.8698,191.9191,191.6627,191.8205,10891.0
2024-08-12 11:40:00,194.52,194.55,194.4,194.46,21473.0,191.8698,191.8994,191.7514,191.8106,21473.0
2024-08-12 11:45:00,194.49,194.64,194.36,194.59,30004.0,191.8402,191.9882,191.712,191.9388,30004.0
2024-08-12 11:50:00,194.58,194.98,194.49,194.96,9197.0,191.929,192.3235,191.8402,192.3038,9197.0
2024-08-12 11:55:00,194.95,195.15,194.89,195.06,23942.0,192.2939,192.4912,192.2347,192.4024,23942.0
2024-08-12 12:00:00,195.04,195.24,194.97,195.02,16511.0,192.3827,192.58,192.3137,192.363,16511.0
2024-08-12 12:05:00,195.01,195.08,194.89,194.94,9792.0,192.3531,192.4222,192.2347,192.2841,9792.0
2024-08-12 12:10:00,194.97,195.08,194.9,195.08,5099.0,192.3137,192.4222,192.2446,192.4222,5099.0
2024-08-12 12:15:00,195.08,195.15,194.93,194.96,12972.0,192.4222,192.4912,192.2742,192.3038,12972.0
2024-08-12 12:20:00,194.94,194.94,194.7,194.76,6296.0,192.2841,192.2841,192.0473,192.1065,6296.0
2024-08-12 12:25:00,194.75,194.93,194.67,194.91,10085.0,192.0967,192.2742,192.0177,192.2545,10085.0
2024-08-12 12:30:00,194.91,195.11,194.82,194.96,11103.0,192.2545,192.4518,192.1657,192.3038,11103.0
2024-08-12 12:35:00,194.96,195.03,194.86,195.02,14584.0,192.3038,192.3728,192.2052,192.363,14584.0
2024-08-12 12:40:00,195.02,195.02,194.82,194.99,12975.0,192.363,192.363,192.1657,192.3334,12975.0
2024-08-12 12:45:00,194.97,195.11,194.97,195.09,12715.0,192.3137,192.4518,192.3137,192.432,12715.0
2024-08-12 12:50:00,195.09,195.1,194.94,195.06,12738.0,192.432,192.4419,192.2841,192.4024,12738.0
2024-08-12 12:55:00,195.06,195.08,194.78,194.84,26545.0,192.4024,192.4222,192.1262,192.1854,26545.0
2024-08-12 13:00:00,194.85,194.86,194.59,194.74,15923.0,192.1953,192.2052,191.9388,192.0868,15923.0
2024-08-12 13:05:00,194.74,194.8,194.62,194.7,10414.0,192.0868,192.146,191.9684,192.0473,10414.0
2024-08-12 13:10:00,194.72,194.72,194.47,194.69,12769.0,192.0671,192.0671,191.8205,192.0375,12769.0
2024-08-12 13:15:00,194.73,194.84,194.68,194.83,10748.0,192.0769,192.1854,192.0276,192.1756,10748.0
2024-08-12 13:20:00,194.8,194.9,194.74,194.78,8157.0,192.146,192.2446,192.0868,192.1262,8157.0
2024-08-12 13:25:00,194.81,194.85,194.69,194.8,9001.0,192.1558,192.1953,192.0375,192.146,9001.0
2024-08-12 13:30:00,194.8,194.86,194.78,194.8,6195.0,192.146,192.2052,192.1262,192.146,6195.0
2024-08-12 13:35:00,194.85,194.93,194.69,194.75,12847.0,192.1953,192.2742,192.0375,192.0967,12847.0
2024-08-12 13:40:00,194.7,194.75,194.53,194.6,6697.0,192.0473,192.0967,191.8797,191.9487,6697.0
2024-08-12 13:45:00,194.55,194.58,194.34,194.35,8667.0,191.8994,191.929,191.6922,191.7021,8667.0
2024-08-12 13:50:00,194.24,194.4,194.23,194.35,10817.0,191.5936,191.7514,191.5837,191.7021,10817.0
2024-08-12 13:55:00,194.38,194.52,194.37,194.5,8487.0,191.7317,191.8698,191.7218,191.8501,8487.0
2024-08-12 14:00:00,194.5,194.53,194.34,194.34,9480.0,191.8501,191.8797,191.6922,191.6922,9480.0
2024-08-12 14:05:00,194.34,194.57,194.26,194.54,10074.0,191.6922,191.9191,191.6133,191.8895,10074.0
2024-08-12 14:10:00,194.61,194.73,194.52,194.63,11176.0,191.9586,192.0769,191.8698,191.9783,11176.0
2024-08-12 14:15:00,194.6,194.68,194.48,194.48,7622.0,191.9487,192.0276,191.8303,191.8303,7622.0
2024-08-12 14:20:00,194.47,194.61,194.47,194.56,11340.0,191.8205,191.9586,191.8205,191.9092,11340.0
2024-08-12 14:25:00,194.53,194.7,194.52,194.59,16202.0,191.8797,192.0473,191.8698,191.9388,16202.0
2024-08-12 14:30:00,194.56,194.75,194.53,194.61,8370.0,191.9092,192.0967,191.8797,191.9586,8370.0
2024-08-12 14:35:00,194.56,194.78,194.55,194.77,6559.0,191.9092,192.1262,191.8994,192.1164,6559.0
2024-08-12 14:40:00,194.75,194.89,194.71,194.86,15226.0,192.0967,192.2347,192.0572,192.2052,15226.0
2024-08-12 14:45:00,194.87,195.0,194.87,194.93,9781.0,192.215,192.3432,192.215,192.2742,9781.0
2024-08-12 14:50:00,194.9,195.06,194.88,194.97,14662.0,192.2446,192.4024,192.2249,192.3137,14662.0
2024-08-12 14:55:00,194.85,194.92,194.79,194.91,7329.0,192.1953,192.2643,192.1361,192.2545,7329.0
2024-08-12 15:00:00,194.91,194.97,194.88,194.96,6734.0,192.2545,192.3137,192.2249,192.3038,6734.0
2024-08-12 15:05:00,194.95,195.0,194.87,194.95,9305.0,192.2939,192.3432,192.215,192.2939,9305.0
2024-08-12 15:10:00,194.99,195.1,194.91,194.94,10765.0,192.3334,192.4419,192.2545,192.2841,10765.0
2024-08-12 15:15:00,194.93,194.96,194.78,194.85,10713.0,192.2742,192.3038,192.1262,192.1953,10713.0
2024-08-12 15:20:00,194.83,194.83,194.49,194.62,31284.0,192.1756,192.1756,191.8402,191.9684,31284.0
2024-08-12 15:25:00,194.67,194.77,194.63,194.71,10365.0,192.0177,192.1164,191.9783,192.0572,10365.0
2024-08-12 15:30:00,194.72,194.75,194.5,194.62,15957.0,192.0671,192.0967,191.8501,191.9684,15957.0
2024-08-12 15:35:00,194.61,194.8,194.56,194.78,16405.0,191.9586,192.146,191.9092,192.1262,16405.0
2024-08-12 15:40:00,194.78,194.8,194.71,194.77,27319.0,192.1262,192.146,192.0572,192.1164,27319.0
2024-08-12 15:45:00,194.78,194.8,194.55,194.73,41871.0,192.1262,192.146,191.8994,192.0769,41871.0
2024-08-12 15:50:00,194.71,194.93,194.64,194.87,115979.0,192.0572,192.2742,191.9882,192.215,115979.0
2024-08-12 15:55:00,194.88,195.01,194.72,194.99,162038.0,192.2249,192.3531,192.0671,192.3334,162038.0
2024-08-13 09:30:00,195.56,195.93,194.43,194.83,63467.0,192.8956,193.2606,191.781,192.1756,63467.0
2024-08-13 09:35:00,195.01,195.19,194.53,194.84,20591.0,192.3531,192.5307,191.8797,192.1854,20591.0
2024-08-13 09:40:00,194.79,195.13,194.69,194.99,14071.0,192.1361,192.4715,192.0375,192.3334,14071.0
2024-08-13 09:45:00,195.07,195.07,194.54,194.54,39353.0,192.4123,192.4123,191.8895,191.8895,39353.0
2024-08-13 09:50:00,194.54,194.64,194.06,194.16,18733.0,191.8895,191.9882,191.4161,191.5147,18733.0
2024-08-13 09:55:00,194.16,194.23,193.88,194.14,37382.0,191.5147,191.5837,191.2385,191.495,37382.0
2024-08-13 10:00:00,194.17,194.41,193.96,194.41,26800.0,191.5246,191.7613,191.3174,191.7613,26800.0
2024-08-13 10:05:00,194.44,194.71,194.28,194.62,26348.0,191.7909,192.0572,191.6331,191.9684,26348.0
2024-08-13 10:10:00,194.67,194.88,194.43,194.74,12186.0,192.0177,192.2249,191.781,192.0868,12186.0
2024-08-13 10:15:00,194.74,194.78,194.62,194.77,12557.0,192.0868,192.1262,191.9684,192.1164,12557.0
2024-08-13 10:20:00,194.73,194.95,194.73,194.78,20392.0,192.0769,192.2939,192.0769,192.1262,20392.0
2024-08-13 10:25:00,194.8,194.8,194.68,194.78,15253.0,192.146,192.146,192.0276,192.1262,15253.0
2024-08-13 10:30:00,194.77,194.79,194.53,194.64,11046.0,192.1164,192.1361,191.8797,191.9882,11046.0
2024-08-13 10:35:00,194.62,194.71,194.54,194.58,14066.0,191.9684,192.0572,191.8895,191.929,14066.0
2024-08-13 10:40:00,194.55,194.89,194.53,194.69,31926.0,191.8994,192.2347,191.8797,192.0375,31926.0
2024-08-13 10:45:00,194.71,194.89,194.69,194.87,14601.0,192.0572,192.2347,192.0375,192.215,14601.0
2024-08-13 10:50:00,194.89,195.28,194.87,195.03,30675.0,192.2347,192.6194,192.215,192.3728,30675.0
2024-08-13 10:55:00,195.01,195.03,194.88,195.03,13023.0,192.3531,192.3728,192.2249,192.3728,13023.0
2024-08-13 11:00:00,195.04,195.28,194.97,195.27,43464.0,192.3827,192.6194,192.3137,192.6096,43464.0
2024-08-13 11:05:00,195.23,195.34,195.18,195.3,12742.0,192.5701,192.6786,192.5208,192.6392,12742.0
2024-08-13 11:10:00,195.23,195.24,194.97,195.01,16905.0,192.5701,192.58,192.3137,192.3531,16905.0
2024-08-13 11:15:00,195.02,195.43,195.0,195.41,15496.0,192.363,192.7674,192.3432,192.7477,15496.0
2024-08-13 11:20:00,195.44,195.6,195.43,195.53,12107.0,192.7773,192.9351,192.7674,192.866,12107.0
2024-08-13 11:25:00,195.55,195.64,195.51,195.61,15765.0,192.8858,192.9745,192.8463,192.9449,15765.0
2024-08-13 11:30:00,195.61,195.62,195.4,195.59,9934.0,192.9449,192.9548,192.7378,192.9252,9934.0
2024-08-13 11:35:00,195.56,195.59,195.45,195.47,8585.0,192.8956,192.9252,192.7871,192.8068,8585.0
2024-08-13 11:40:00,195.45,195.66,195.45,195.66,9221.0,192.7871,192.9943,192.7871,192.9943,9221.0
2024-08-13 11:45:00,195.64,195.71,195.4,195.41,9451.0,192.9745,193.0436,192.7378,192.7477,9451.0
2024-08-13 11:50:00,195.38,195.5,195.19,195.45,7364.0,192.7181,192.8364,192.5307,192.7871,7364.0
2024-08-13 11:55:00,195.46,195.59,195.45,195.49,6173.0,192.797,192.9252,192.7871,192.8266,6173.0
2024-08-13 12:00:00,195.47,195.47,195.28,195.34,7021.0,192.8068,192.8068,192.6194,192.6786,7021.0
2024-08-13 12:05:00,195.36,195.43,195.23,195.23,9518.0,192.6983,192.7674,192.5701,192.5701,9518.0
2024-08-13 12:10:00,195.23,195.23,195.05,195.23,9412.0,192.5701,192.5701,192.3926,192.5701,9412.0
2024-08-13 12:15:00,195.24,195.43,195.23,195.38,8611.0,192.58,192.7674,192.5701,192.7181,8611.0
2024-08-13 12:20:00,195.4,195.6,195.4,195.48,11391.0,192.7378,192.9351,192.7378,192.8167,11391.0
2024-08-13 12:25:00,195.46,195.63,195.45,195.53,11571.0,192.797,192.9647,192.7871,192.866,11571.0
2024-08-13 12:30:00,195.51,195.54,195.35,195.36,4930.0,192.8463,192.8759,192.6885,192.6983,4930.0
2024-08-13 12:35:00,195.38,195.47,195.36,195.46,6136.0,192.7181,192.8068,192.6983,192.797,6136.0
2024-08-13 12:40:00,195.46,195.46,195.28,195.28,4834.0,192.797,192.797,192.6194,192.6194,4834.0
2024-08-13 12:45:00,195.26,195.33,195.23,195.32,5190.0,192.5997,192.6688,192.5701,192.6589,5190.0
2024-08-13 12:50:00,195.34,195.43,195.32,195.34,3808.0,192.6786,192.7674,192.6589,192.6786,3808.0
2024-08-13 12:55:00,195.32,195.48,195.29,195.4,13171.0,192.6589,192.8167,192.6293,192.7378,13171.0
2024-08-13 13:00:00,195.36,195.41,195.21,195.25,6126.0,192.6983,192.7477,192.5504,192.5898,6126.0
2024-08-13 13:05:00,195.27,195.37,195.22,195.27,6666.0,192.6096,192.7082,192.5603,192.6096,6666.0
2024-08-13 13:10:00,195.26,195.32,195.13,195.2,4537.0,192.5997,192.6589,192.4715,192.5405,4537.0
2024-08-13 13:15:00,195.18,195.43,195.18,195.32,5326.0,192.5208,192.7674,192.5208,192.6589,5326.0
2024-08-13 13:20:00,195.32,195.53,195.28,195.53,9736.0,192.6589,192.866,192.6194,192.866,9736.0
2024-08-13 13:25:00,195.54,195.61,195.45,195.56,12122.0,192.8759,192.9449,192.7871,192.8956,12122.0
2024-08-13 13:30:00,195.57,195.65,195.2,195.28,21710.0,192.9055,192.9844,192.5405,192.6194,21710.0
2024-08-13 13:35:00,195.28,195.33,195.14,195.23,4954.0,192.6194,192.6688,192.4813,192.5701,4954.0
2024-08-13 13:40:00,195.26,195.27,195.14,195.15,10190.0,192.5997,192.6096,192.4813,192.4912,10190.0
2024-08-13 13:45:00,195.14,195.24,195.0,195.09,18083.0,192.4813,192.58,192.3432,192.432,18083.0
2024-08-13 13:50:00,195.13,195.14,194.84,195.02,8793.0,192.4715,192.4813,192.1854,192.363,8793.0
2024-08-13 13:55:00,194.99,194.99,194.79,194.83,6270.0,192.3334,192.3334,192.1361,192.1756,6270.0
2024-08-13 14:00:00,194.8,194.8,194.51,194.54,3734.0,192.146,192.146,191.8599,191.8895,3734.0
2024-08-13 14:05:00,194.53,194.58,194.36,194.38,11362.0,191.8797,191.929,191.712,191.7317,11362.0
2024-08-13 14:10:00,194.38,194.5,194.27,194.33,13487.0,191.7317,191.8501,191.6232,191.6824,13487.0
2024-08-13 14:15:00,194.33,194.42,194.25,194.38,5118.0,191.6824,191.7712,191.6035,191.7317,5118.0
2024-08-13 14:20:00,194.34,194.47,194.33,194.4,6194.0,191.6922,191.8205,191.6824,191.7514,6194.0
2024-08-13 14:25:00,194.38,194.56,194.38,194.53,6446.0,191.7317,191.9092,191.7317,191.8797,6446.0
2024-08-13 14:30:00,194.56,194.78,194.56,194.78,6075.0,191.9092,192.1262,191.9092,192.1262,6075.0
2024-08-13 14:35:00,194.77,194.8,194.62,194.74,7267.0,192.1164,192.146,191.9684,192.0868,7267.0
2024-08-13 14:40:00,194.69,194.69,194.57,194.58,3347.0,192.0375,192.0375,191.9191,191.929,3347.0
2024-08-13 14:45:00,194.59,194.67,194.59,194.65,3114.0,191.9388,192.0177,191.9388,191.998,3114.0
2024-08-13 14:50:00,194.66,194.68,194.58,194.64,8460.0,192.0079,192.0276,191.929,191.9882,8460.0
2024-08-13 14:55:00,194.58,194.7,194.58,194.69,4244.0,191.929,192.0473,191.929,192.0375,4244.0
2024-08-13 15:00:00,194.68,194.76,194.65,194.75,3616.0,192.0276,192.1065,191.998,192.0967,3616.0
2024-08-13 15:05:00,194.71,194.82,194.67,194.75,12791.0,192.0572,192.1657,192.0177,192.0967,12791.0
2024-08-13 15:10:00,194.75,194.93,194.72,194.89,13432.0,192.0967,192.2742,192.0671,192.2347,13432.0
2024-08-13 15:15:00,194.95,195.19,194.95,195.06,15278.0,192.2939,192.5307,192.2939,192.4024,15278.0
2024-08-13 15:20:00,195.06,195.24,195.05,195.24,9576.0,192.4024,192.58,192.3926,192.58,9576.0
2024-08-13 15:25:00,195.23,195.36,195.15,195.3,13269.0,192.5701,192.6983,192.4912,192.6392,13269.0
2024-08-13 15:30:00,195.25,195.39,195.21,195.27,29928.0,192.5898,192.7279,192.5504,192.6096,29928.0
2024-08-13 15:35:00,195.25,195.42,195.25,195.36,22774.0,192.5898,192.7575,192.5898,192.6983,22774.0
2024-08-13 15:40:00,195.35,195.37,195.22,195.3,57810.0,192.6885,192.7082,192.5603,192.6392,57810.0
2024-08-13 15:45:00,195.31,195.65,195.31,195.58,33238.0,192.649,192.9844,192.649,192.9153,33238.0
2024-08-13 15:50:00,195.6,195.84,194.87,195.2,116910.0,192.9351,193.1718,192.215,192.5405,116910.0
2024-08-13 15:55:00,195.2,195.56,195.16,195.29,261259.0,192.5405,192.8956,192.5011,192.6293,261259.0
2024-08-14 09:30:00,194.78,195.44,194.48,195.33,39372.0,192.1262,192.7773,191.8303,192.6688,39372.0
2024-08-14 09:35:00,195.42,195.85,195.34,195.51,13334.0,192.7575,193.1817,192.6786,192.8463,13334.0
2024-08-14 09:40:00,195.45,196.15,195.4,196.15,6351.0,192.7871,193.4776,192.7378,193.4776,6351.0
2024-08-14 09:45:00,196.18,196.24,195.49,195.55,17346.0,193.5072,193.5664,192.8266,192.8858,17346.0
2024-08-14 09:50:00,195.56,195.89,195.55,195.85,10109.0,192.8956,193.2211,192.8858,193.1817,10109.0
2024-08-14 09:55:00,195.88,195.98,195.72,195.74,15899.0,193.2113,193.3099,193.0534,193.0732,15899.0
2024-08-14 10:00:00,195.75,195.99,195.72,195.78,13445.0,193.083,193.3198,193.0534,193.1126,13445.0
2024-08-14 10:05:00,195.81,195.9,195.72,195.72,13899.0,193.1422,193.231,193.0534,193.0534,13899.0
2024-08-14 10:10:00,195.73,196.09,195.72,195.74,20007.0,193.0633,193.4184,193.0534,193.0732,20007.0
2024-08-14 10:15:00,195.7,195.86,195.6,195.78,27153.0,193.0337,193.1915,192.9351,193.1126,27153.0
2024-08-14 10:20:00,195.83,195.83,195.52,195.56,17427.0,193.1619,193.1619,192.8562,192.8956,17427.0
2024-08-14 10:25:00,195.52,196.03,195.49,195.97,21719.0,192.8562,193.3592,192.8266,193.3,21719.0
2024-08-14 10:30:00,195.97,196.0,195.73,195.95,24155.0,193.3,193.3296,193.0633,193.2803,24155.0
2024-08-14 10:35:00,195.92,196.33,195.86,196.29,28963.0,193.2507,193.6551,193.1915,193.6157,28963.0
2024-08-14 10:40:00,196.26,196.4,196.2,196.36,9186.0,193.5861,193.7242,193.5269,193.6847,9186.0
2024-08-14 10:45:00,196.32,196.34,195.92,195.96,26104.0,193.6453,193.665,193.2507,193.2902,26104.0
2024-08-14 10:50:00,195.91,196.01,195.69,195.81,11939.0,193.2409,193.3395,193.0238,193.1422,11939.0
2024-08-14 10:55:00,195.81,196.1,195.8,196.09,18781.0,193.1422,193.4283,193.1324,193.4184,18781.0
2024-08-14 11:00:00,196.1,196.22,196.02,196.06,20053.0,193.4283,193.5466,193.3494,193.3888,20053.0
2024-08-14 11:05:00,196.06,196.2,196.06,196.17,10861.0,193.3888,193.5269,193.3888,193.4973,10861.0
2024-08-14 11:10:00,196.17,196.18,196.05,196.15,12027.0,193.4973,193.5072,193.3789,193.4776,12027.0
2024-08-14 11:15:00,196.15,196.36,196.12,196.32,13531.0,193.4776,193.6847,193.448,193.6453,13531.0
2024-08-14 11:20:00,196.33,196.57,196.33,196.56,18820.0,193.6551,193.8919,193.6551,193.882,18820.0
2024-08-14 11:25:00,196.55,196.77,196.55,196.65,13935.0,193.8721,194.0891,193.8721,193.9708,13935.0
2024-08-14 11:30:00,196.66,196.95,196.65,196.89,9089.0,193.9806,194.2667,193.9708,194.2075,9089.0
2024-08-14 11:35:00,196.89,197.0,196.85,196.88,6645.0,194.2075,194.316,194.168,194.1976,6645.0
2024-08-14 11:40:00,196.89,196.89,196.75,196.82,6363.0,194.2075,194.2075,194.0694,194.1385,6363.0
2024-08-14 11:45:00,196.86,197.03,196.85,196.95,6424.0,194.1779,194.3456,194.168,194.2667,6424.0
2024-08-14 11:50:00,196.96,196.99,196.73,196.86,30680.0,194.2765,194.3061,194.0497,194.1779,30680.0
2024-08-14 11:55:00,196.86,196.97,196.73,196.92,10154.0,194.1779,194.2864,194.0497,194.2371,10154.0
2024-08-14 12:00:00,196.92,196.92,196.78,196.8,9938.0,194.2371,194.2371,194.099,194.1187,9938.0
2024-08-14 12:05:00,196.8,196.89,196.67,196.68,10223.0,194.1187,194.2075,193.9905,194.0004,10223.0
2024-08-14 12:10:00,196.66,196.88,196.63,196.82,15234.0,193.9806,194.1976,193.951,194.1385,15234.0
2024-08-14 12:15:00,196.81,196.81,196.53,196.53,6534.0,194.1286,194.1286,193.8524,193.8524,6534.0
2024-08-14 12:20:00,196.52,196.52,196.01,196.01,14098.0,193.8425,193.8425,193.3395,193.3395,14098.0
2024-08-14 12:25:00,196.04,196.09,195.85,196.05,14376.0,193.3691,193.4184,193.1817,193.3789,14376.0
2024-08-14 12:30:00,196.02,196.38,195.98,196.34,19768.0,193.3494,193.7044,193.3099,193.665,19768.0
2024-08-14 12:35:00,196.3,196.39,196.24,196.24,6724.0,193.6255,193.7143,193.5664,193.5664,6724.0
2024-08-14 12:40:00,196.27,196.27,195.89,195.94,4194.0,193.5959,193.5959,193.2211,193.2704,4194.0
2024-08-14 12:45:00,195.93,196.06,195.85,196.06,13111.0,193.2606,193.3888,193.1817,193.3888,13111.0
2024-08-14 12:50:00,196.06,196.07,195.96,196.0,15453.0,193.3888,193.3987,193.2902,193.3296,15453.0
2024-08-14 12:55:00,196.0,196.25,196.0,196.21,11344.0,193.3296,193.5762,193.3296,193.5368,11344.0
2024-08-14 13:00:00,196.21,196.28,195.96,196.02,12982.0,193.5368,193.6058,193.2902,193.3494,12982.0
2024-08-14 13:05:00,195.92,196.0,195.83,195.85,6814.0,193.2507,193.3296,193.1619,193.1817,6814.0
2024-08-14 13:10:00,195.88,195.9,195.58,195.67,15197.0,193.2113,193.231,192.9153,193.0041,15197.0
2024-08-14 13:15:00,195.72,195.75,195.62,195.65,6992.0,193.0534,193.083,192.9548,192.9844,6992.0
2024-08-14 13:20:00,195.63,195.63,195.51,195.56,17533.0,192.9647,192.9647,192.8463,192.8956,17533.0
2024-08-14 13:25:00,195.56,195.65,195.4,195.51,27350.0,192.8956,192.9844,192.7378,192.8463,27350.0
2024-08-14 13:30:00,195.55,195.75,195.52,195.75,9374.0,192.8858,193.083,192.8562,193.083,9374.0
2024-08-14 13:35:00,195.72,195.96,195.72,195.86,9681.0,193.0534,193.2902,193.0534,193.1915,9681.0
2024-08-14 13:40:00,195.84,195.88,195.72,195.87,9581.0,193.1718,193.2113,193.0534,193.2014,9581.0
2024-08-14 13:45:00,195.91,195.92,195.77,195.89,16793.0,193.2409,193.2507,193.1028,193.2211,16793.0
2024-08-14 13:50:00,195.91,195.98,195.8,195.89,13374.0,193.2409,193.3099,193.1324,193.2211,13374.0
2024-08-14 13:55:00,195.9,196.08,195.85,195.95,20218.0,193.231,193.4085,193.1817,193.2803,20218.0
2024-08-14 14:00:00,195.99,196.12,195.86,195.93,13615.0,193.3198,193.448,193.1915,193.2606,13615.0
2024-08-14 14:05:00,195.95,196.19,195.95,196.17,8148.0,193.2803,193.517,193.2803,193.4973,8148.0
2024-08-14 14:10:00,196.17,196.21,196.09,196.18,8174.0,193.4973,193.5368,193.4184,193.5072,8174.0
2024-08-14 14:15:00,196.17,196.23,196.07,196.16,10868.0,193.4973,193.5565,193.3987,193.4874,10868.0
2024-08-14 14:20:00,196.1,196.17,195.98,196.07,78077.0,193.4283,193.4973,193.3099,193.3987,78077.0
2024-08-14 14:25:00,196.07,196.13,196.01,196.04,7395.0,193.3987,193.4579,193.3395,193.3691,7395.0
2024-08-14 14:30:00,196.02,196.05,195.99,196.03,5715.0,193.3494,193.3789,193.3198,193.3592,5715.0
2024-08-14 14:35:00,196.03,196.12,196.0,196.03,11202.0,193.3592,193.448,193.3296,193.3592,11202.0
2024-08-14 14:40:00,195.99,196.13,195.99,196.07,6917.0,193.3198,193.4579,193.3198,193.3987,6917.0
2024-08-14 14:45:00,196.08,196.14,196.07,196.1,7030.0,193.4085,193.4677,193.3987,193.4283,7030.0
2024-08-14 14:50:00,196.11,196.35,196.06,196.27,9084.0,193.4381,193.6749,193.3888,193.5959,9084.0
2024-08-14 14:55:00,196.34,196.52,196.34,196.48,9073.0,193.665,193.8425,193.665,193.8031,9073.0
2024-08-14 15:00:00,196.48,196.5,196.38,196.47,22885.0,193.8031,193.8228,193.7044,193.7932,22885.0
2024-08-14 15:05:00,196.47,196.65,196.46,196.65,11308.0,193.7932,193.9708,193.7834,193.9708,11308.0
2024-08-14 15:10:00,196.63,196.64,196.43,196.46,16410.0,193.951,193.9609,193.7538,193.7834,16410.0
2024-08-14 15:15:00,196.4,196.4,196.15,196.25,9707.0,193.7242,193.7242,193.4776,193.5762,9707.0
2024-08-14 15:20:00,196.27,196.32,196.24,196.26,9157.0,193.5959,193.6453,193.5664,193.5861,9157.0
2024-08-14 15:25:00,196.24,196.29,196.19,196.23,12199.0,193.5664,193.6157,193.517,193.5565,12199.0
2024-08-14 15:30:00,196.22,196.3,196.2,196.25,12381.0,193.5466,193.6255,193.5269,193.5762,12381.0
2024-08-14 15:35:00,196.25,196.32,196.07,196.07,18017.0,193.5762,193.6453,193.3987,193.3987,18017.0
2024-08-14 15:40:00,196.06,196.26,195.99,196.21,19477.0,193.3888,193.5861,193.3198,193.5368,19477.0
2024-08-14 15:45:00,196.19,196.44,196.19,196.3,19790.0,193.517,193.7636,193.517,193.6255,19790.0
2024-08-14 15:50:00,196.31,196.35,196.05,196.23,44777.0,193.6354,193.6749,193.3789,193.5565,44777.0
2024-08-14 15:55:00,196.43,196.69,196.27,196.46,162898.0,193.7538,194.0102,193.5959,193.7834,162898.0
2024-08-15 09:30:00,196.32,196.83,194.68,194.68,53409.0,193.6453,194.1483,192.0276,192.0276,53409.0
2024-08-15 09:35:00,194.65,195.04,194.32,194.42,34017.0,191.998,192.3827,191.6725,191.7712,34017.0
2024-08-15 09:40:00,194.45,194.7,194.28,194.68,35519.0,191.8007,192.0473,191.6331,192.0276,35519.0
2024-08-15 09:45:00,194.71,195.06,194.43,194.47,29706.0,192.0572,192.4024,191.781,191.8205,29706.0
2024-08-15 09:50:00,194.51,194.59,194.16,194.46,26154.0,191.8599,191.9388,191.5147,191.8106,26154.0
2024-08-15 09:55:00,194.47,194.53,194.21,194.27,19149.0,191.8205,191.8797,191.564,191.6232,19149.0
2024-08-15 10:00:00,194.27,194.75,194.25,194.64,25604.0,191.6232,192.0967,191.6035,191.9882,25604.0
2024-08-15 10:05:00,194.65,194.66,194.34,194.42,26773.0,191.998,192.0079,191.6922,191.7712,26773.0
2024-08-15 10:10:00,194.37,194.66,194.22,194.66,56253.0,191.7218,192.0079,191.5739,192.0079,56253.0
2024-08-15 10:15:00,194.71,194.92,194.53,194.53,28594.0,192.0572,192.2643,191.8797,191.8797,28594.0
2024-08-15 10:20:00,194.53,194.53,194.19,194.19,31537.0,191.8797,191.8797,191.5443,191.5443,31537.0
2024-08-15 10:25:00,194.2,194.48,194.19,194.43,27894.0,191.5541,191.8303,191.5443,191.781,27894.0
2024-08-15 10:30:00,194.43,194.45,194.12,194.21,35174.0,191.781,191.8007,191.4752,191.564,35174.0
2024-08-15 10:35:00,194.21,194.45,194.2,194.27,63759.0,191.564,191.8007,191.5541,191.6232,63759.0
2024-08-15 10:40:00,194.28,194.3,193.95,194.11,27590.0,191.6331,191.6528,191.3076,191.4654,27590.0
2024-08-15 10:45:00,194.11,194.14,193.53,193.53,27449.0,191.4654,191.495,190.8933,190.8933,27449.0
2024-08-15 10:50:00,193.58,193.62,193.42,193.62,16440.0,190.9426,190.9821,190.7848,190.9821,16440.0
2024-08-15 10:55:00,193.6,193.62,193.18,193.33,20496.0,190.9623,190.9821,190.548,190.696,20496.0
2024-08-15 11:00:00,193.34,193.46,193.05,193.37,29694.0,190.7059,190.8242,190.4198,190.7355,29694.0
2024-08-15 11:05:00,193.34,193.39,193.2,193.27,11754.0,190.7059,190.7552,190.5678,190.6368,11754.0
2024-08-15 11:10:00,193.28,193.44,193.18,193.41,25505.0,190.6467,190.8045,190.548,190.7749,25505.0
2024-08-15 11:15:00,193.4,193.99,193.36,193.56,25041.0,190.765,191.347,190.7256,190.9229,25041.0
2024-08-15 11:20:00,193.58,193.6,193.23,193.27,16112.0,190.9426,190.9623,190.5974,190.6368,16112.0
2024-08-15 11:25:00,193.28,193.54,193.27,193.45,20007.0,190.6467,190.9031,190.6368,190.8144,20007.0
2024-08-15 11:30:00,193.5,194.01,193.47,193.8,16341.0,190.8637,191.3667,190.8341,191.1596,16341.0
2024-08-15 11:35:00,193.84,194.36,193.84,194.34,10221.0,191.1991,191.712,191.1991,191.6922,10221.0
2024-08-15 11:40:00,194.34,194.34,194.03,194.28,21166.0,191.6922,191.6922,191.3865,191.6331,21166.0
2024-08-15 11:45:00,194.27,194.4,194.22,194.38,10921.0,191.6232,191.7514,191.5739,191.7317,10921.0
2024-08-15 11:50:00,194.38,194.41,194.15,194.29,18481.0,191.7317,191.7613,191.5048,191.6429,18481.0
2024-08-15 11:55:00,194.31,194.43,194.18,194.18,21524.0,191.6627,191.781,191.5344,191.5344,21524.0
2024-08-15 12:00:00,194.22,194.33,194.09,194.33,17978.0,191.5739,191.6824,191.4456,191.6824,17978.0
2024-08-15 12:05:00,194.29,194.66,194.28,194.66,7002.0,191.6429,192.0079,191.6331,192.0079,7002.0
2024-08-15 12:10:00,194.69,195.0,194.69,194.86,7366.0,192.0375,192.3432,192.0375,192.2052,7366.0
2024-08-15 12:15:00,194.88,194.89,194.55,194.55,12967.0,192.2249,192.2347,191.8994,191.8994,12967.0
2024-08-15 12:20:00,194.56,194.57,194.26,194.31,13759.0,191.9092,191.9191,191.6133,191.6627,13759.0
2024-08-15 12:25:00,194.31,194.31,193.85,193.95,16636.0,191.6627,191.6627,191.2089,191.3076,16636.0
2024-08-15 12:30:00,193.91,194.05,193.77,193.99,18310.0,191.2681,191.4062,191.13,191.347,18310.0
2024-08-15 12:35:00,193.96,193.99,193.8,193.81,9536.0,191.3174,191.347,191.1596,191.1695,9536.0
2024-08-15 12:40:00,193.76,193.76,193.27,193.27,122056.0,191.1201,191.1201,190.6368,190.6368,122056.0
2024-08-15 12:45:00,193.27,193.47,193.22,193.39,18308.0,190.6368,190.8341,190.5875,190.7552,18308.0
2024-08-15 12:50:00,193.35,193.44,193.17,193.21,14600.0,190.7157,190.8045,190.5382,190.5776,14600.0
2024-08-15 12:55:00,193.16,193.2,192.96,193.14,25548.0,190.5283,190.5678,190.331,190.5086,25548.0
2024-08-15 13:00:00,193.13,193.14,192.88,192.92,44796.0,190.4987,190.5086,190.2521,190.2916,44796.0
2024-08-15 13:05:00,192.92,193.08,192.9,193.02,24927.0,190.2916,190.4494,190.2719,190.3902,24927.0
2024-08-15 13:10:00,193.02,193.27,193.01,193.26,24269.0,190.3902,190.6368,190.3804,190.627,24269.0
2024-08-15 13:15:00,193.27,193.27,193.12,193.14,16720.0,190.6368,190.6368,190.4889,190.5086,16720.0
2024-08-15 13:20:00,193.14,193.31,193.12,193.18,13175.0,190.5086,190.6763,190.4889,190.548,13175.0
2024-08-15 13:25:00,193.21,193.47,193.18,193.43,17373.0,190.5776,190.8341,190.548,190.7946,17373.0
2024-08-15 13:30:00,193.43,193.55,193.29,193.39,27491.0,190.7946,190.913,190.6565,190.7552,27491.0
2024-08-15 13:35:00,193.38,193.48,193.3,193.44,38154.0,190.7453,190.844,190.6664,190.8045,38154.0
2024-08-15 13:40:00,193.43,193.56,193.28,193.56,13446.0,190.7946,190.9229,190.6467,190.9229,13446.0
2024-08-15 13:45:00,193.59,193.62,193.47,193.56,13353.0,190.9525,190.9821,190.8341,190.9229,13353.0
2024-08-15 13:50:00,193.55,193.58,193.41,193.43,16730.0,190.913,190.9426,190.7749,190.7946,16730.0
2024-08-15 13:55:00,193.42,193.64,193.42,193.6,25973.0,190.7848,191.0018,190.7848,190.9623,25973.0
2024-08-15 14:00:00,193.57,194.07,193.57,194.06,20009.0,190.9327,191.4259,190.9327,191.4161,20009.0
2024-08-15 14:05:00,194.06,194.25,193.98,194.21,20466.0,191.4161,191.6035,191.3371,191.564,20466.0
2024-08-15 14:10:00,194.21,194.22,194.1,194.22,22836.0,191.564,191.5739,191.4555,191.5739,22836.0
2024-08-15 14:15:00,194.22,194.33,194.0,194.31,124329.0,191.5739,191.6824,191.3569,191.6627,124329.0
2024-08-15 14:20:00,194.31,194.49,194.23,194.49,12222.0,191.6627,191.8402,191.5837,191.8402,12222.0
2024-08-15 14:25:00,194.46,194.64,194.39,194.57,9975.0,191.8106,191.9882,191.7416,191.9191,9975.0
2024-08-15 14:30:00,194.61,194.66,194.55,194.66,9949.0,191.9586,192.0079,191.8994,192.0079,9949.0
2024-08-15 14:35:00,194.67,194.72,194.39,194.58,28080.0,192.0177,192.0671,191.7416,191.929,28080.0
2024-08-15 14:40:00,194.59,194.6,194.47,194.5,4353.0,191.9388,191.9487,191.8205,191.8501,4353.0
2024-08-15 14:45:00,194.51,194.77,194.46,194.77,4972.0,191.8599,192.1164,191.8106,192.1164,4972.0
2024-08-15 14:50:00,194.78,194.97,194.74,194.96,11235.0,192.1262,192.3137,192.0868,192.3038,11235.0
2024-08-15 14:55:00,194.96,194.99,194.76,194.78,26353.0,192.3038,192.3334,192.1065,192.1262,26353.0
2024-08-15 15:00:00,194.76,194.76,194.64,194.72,17735.0,192.1065,192.1065,191.9882,192.0671,17735.0
2024-08-15 15:05:00,194.73,194.99,194.73,194.87,12953.0,192.0769,192.3334,192.0769,192.215,12953.0
2024-08-15 15:10:00,194.84,194.9,194.74,194.88,35553.0,192.1854,192.2446,192.0868,192.2249,35553.0
2024-08-15 15:15:00,194.86,194.91,194.79,194.9,15072.0,192.2052,192.2545,192.1361,192.2446,15072.0
2024-08-15 15:20:00,194.9,194.91,194.72,194.75,14450.0,192.2446,192.2545,192.0671,192.0967,14450.0
2024-08-15 15:25:00,194.74,194.8,194.65,194.77,8430.0,192.0868,192.146,191.998,192.1164,8430.0
2024-08-15 15:30:00,194.78,194.81,194.56,194.77,129483.0,192.1262,192.1558,191.9092,192.1164,129483.0
2024-08-15 15:35:00,194.8,195.04,194.8,194.92,15122.0,192.146,192.3827,192.146,192.2643,15122.0
2024-08-15 15:40:00,194.92,195.02,194.75,194.84,29921.0,192.2643,192.363,192.0967,192.1854,29921.0
2024-08-15 15:45:00,194.83,194.93,194.56,194.57,70093.0,192.1756,192.2742,191.9092,191.9191,70093.0
2024-08-15 15:50:00,194.58,194.65,194.21,194.31,66245.0,191.929,191.998,191.564,191.6627,66245.0
2024-08-15 15:55:00,194.33,194.65,194.33,194.62,153221.0,191.6824,191.998,191.6824,191.9684,153221.0
2024-08-16 09:30:00,194.39,195.1,194.21,194.52,166419.0,191.7416,192.4419,191.564,191.8698,166419.0
2024-08-16 09:35:00,194.5,195.02,194.39,194.77,24180.0,191.8501,192.363,191.7416,192.1164,24180.0
2024-08-16 09:40:00,194.79,194.79,194.31,194.37,98737.0,192.1361,192.1361,191.6627,191.7218,98737.0
2024-08-16 09:45:00,194.34,194.48,194.02,194.34,33412.0,191.6922,191.8303,191.3766,191.6922,33412.0
2024-08-16 09:50:00,194.35,194.45,194.1,194.17,22252.0,191.7021,191.8007,191.4555,191.5246,22252.0
2024-08-16 09:55:00,194.19,194.19,193.9,193.99,19895.0,191.5443,191.5443,191.2582,191.347,19895.0
2024-08-16 10:00:00,193.99,194.1,193.71,193.71,11508.0,191.347,191.4555,191.0708,191.0708,11508.0
2024-08-16 10:05:00,193.73,193.88,193.39,193.75,34002.0,191.0906,191.2385,190.7552,191.1103,34002.0
2024-08-16 10:10:00,193.79,193.93,193.64,193.87,17389.0,191.1497,191.2878,191.0018,191.2286,17389.0
2024-08-16 10:15:00,193.88,193.88,193.46,193.53,14521.0,191.2385,191.2385,190.8242,190.8933,14521.0
2024-08-16 10:20:00,193.53,194.06,193.5,194.05,24536.0,190.8933,191.4161,190.8637,191.4062,24536.0
2024-08-16 10:25:00,194.08,194.2,193.97,193.97,10140.0,191.4358,191.5541,191.3273,191.3273,10140.0
2024-08-16 10:30:00,193.98,194.55,193.98,194.52,10792.0,191.3371,191.8994,191.3371,191.8698,10792.0
2024-08-16 10:35:00,194.59,195.04,194.55,194.97,13203.0,191.9388,192.3827,191.8994,192.3137,13203.0
2024-08-16 10:40:00,194.98,195.12,194.85,194.85,62376.0,192.3235,192.4616,192.1953,192.1953,62376.0
2024-08-16 10:45:00,194.84,194.91,194.72,194.79,16955.0,192.1854,192.2545,192.0671,192.1361,16955.0
2024-08-16 10:50:00,194.77,194.87,194.65,194.72,12265.0,192.1164,192.215,191.998,192.0671,12265.0
2024-08-16 10:55:00,194.71,194.86,194.57,194.68,9615.0,192.0572,192.2052,191.9191,192.0276,9615.0
2024-08-16 11:00:00,194.68,194.81,194.49,194.57,6611.0,192.0276,192.1558,191.8402,191.9191,6611.0
2024-08-16 11:05:00,194.56,194.71,194.55,194.62,9734.0,191.9092,192.0572,191.8994,191.9684,9734.0
2024-08-16 11:10:00,194.59,194.84,194.52,194.83,13347.0,191.9388,192.1854,191.8698,192.1756,13347.0
2024-08-16 11:15:00,194.86,194.93,194.68,194.84,18545.0,192.2052,192.2742,192.0276,192.1854,18545.0
2024-08-16 11:20:00,194.82,195.06,194.81,194.97,18479.0,192.1657,192.4024,192.1558,192.3137,18479.0
2024-08-16 11:25:00,194.94,195.03,194.9,194.93,10781.0,192.2841,192.3728,192.2446,192.2742,10781.0
2024-08-16 11:30:00,194.93,195.19,194.91,195.12,17651.0,192.2742,192.5307,192.2545,192.4616,17651.0
2024-08-16 11:35:00,195.1,195.47,195.1,195.26,10455.0,192.4419,192.8068,192.4419,192.5997,10455.0
2024-08-16 11:40:00,195.21,195.61,195.21,195.54,63391.0,192.5504,192.9449,192.5504,192.8759,63391.0
2024-08-16 11:45:00,195.53,195.59,195.46,195.48,23207.0,192.866,192.9252,192.797,192.8167,23207.0
2024-08-16 11:50:00,195.49,195.53,195.35,195.39,8494.0,192.8266,192.866,192.6885,192.7279,8494.0
2024-08-16 11:55:00,195.41,195.54,195.37,195.44,7128.0,192.7477,192.8759,192.7082,192.7773,7128.0
2024-08-16 12:00:00,195.44,195.49,195.36,195.38,3710.0,192.7773,192.8266,192.6983,192.7181,3710.0
2024-08-16 12:05:00,195.41,195.62,195.4,195.52,8734.0,192.7477,192.9548,192.7378,192.8562,8734.0
2024-08-16 12:10:00,195.48,195.75,195.47,195.62,17591.0,192.8167,193.083,192.8068,192.9548,17591.0
2024-08-16 12:15:00,195.64,195.72,195.6,195.67,3358.0,192.9745,193.0534,192.9351,193.0041,3358.0
2024-08-16 12:20:00,195.62,195.62,195.48,195.52,2153.0,192.9548,192.9548,192.8167,192.8562,2153.0
2024-08-16 12:25:00,195.54,195.66,195.5,195.66,2271.0,192.8759,192.9943,192.8364,192.9943,2271.0
2024-08-16 12:30:00,195.66,195.8,195.61,195.73,3583.0,192.9943,193.1324,192.9449,193.0633,3583.0
2024-08-16 12:35:00,195.72,195.85,195.72,195.81,3530.0,193.0534,193.1817,193.0534,193.1422,3530.0
2024-08-16 12:40:00,195.79,195.81,195.7,195.78,3005.0,193.1225,193.1422,193.0337,193.1126,3005.0
2024-08-16 12:45:00,195.83,195.86,195.72,195.84,55419.0,193.1619,193.1915,193.0534,193.1718,55419.0
2024-08-16 12:50:00,195.87,195.87,195.7,195.7,8484.0,193.2014,193.2014,193.0337,193.0337,8484.0
2024-08-16 12:55:00,195.67,195.83,195.67,195.78,10688.0,193.0041,193.1619,193.0041,193.1126,10688.0
2024-08-16 13:00:00,195.79,195.8,195.63,195.68,3334.0,193.1225,193.1324,192.9647,193.014,3334.0
2024-08-16 13:05:00,195.64,195.76,195.63,195.75,7920.0,192.9745,193.0929,192.9647,193.083,7920.0
2024-08-16 13:10:00,195.75,195.8,195.72,195.79,7049.0,193.083,193.1324,193.0534,193.1225,7049.0
2024-08-16 13:15:00,195.8,195.94,195.77,195.92,23292.0,193.1324,193.2704,193.1028,193.2507,23292.0
2024-08-16 13:20:00,195.88,195.93,195.83,195.93,3396.0,193.2113,193.2606,193.1619,193.2606,3396.0
2024-08-16 13:25:00,195.97,196.07,195.96,196.03,6113.0,193.3,193.3987,193.2902,193.3592,6113.0
2024-08-16 13:30:00,196.11,196.21,196.07,196.1,2342.0,193.4381,193.5368,193.3987,193.4283,2342.0
2024-08-16 13:35:00,196.1,196.24,196.1,196.18,2520.0,193.4283,193.5664,193.4283,193.5072,2520.0
2024-08-16 13:40:00,196.18,196.23,196.16,196.22,3260.0,193.5072,193.5565,193.4874,193.5466,3260.0
2024-08-16 13:45:00,196.17,196.21,196.08,196.09,4915.0,193.4973,193.5368,193.4085,193.4184,4915.0
2024-08-16 13:50:00,196.06,196.1,195.89,196.1,16037.0,193.3888,193.4283,193.2211,193.4283,16037.0
2024-08-16 13:55:00,196.17,196.17,196.1,196.16,5159.0,193.4973,193.4973,193.4283,193.4874,5159.0
2024-08-16 14:00:00,196.16,196.16,196.04,196.08,2723.0,193.4874,193.4874,193.3691,193.4085,2723.0
2024-08-16 14:05:00,196.11,196.27,196.11,196.25,5652.0,193.4381,193.5959,193.4381,193.5762,5652.0
2024-08-16 14:10:00,196.27,196.45,196.24,196.45,15118.0,193.5959,193.7735,193.5664,193.7735,15118.0
2024-08-16 14:15:00,196.45,196.48,196.32,196.34,64529.0,193.7735,193.8031,193.6453,193.665,64529.0
2024-08-16 14:20:00,196.32,196.32,196.09,196.13,8947.0,193.6453,193.6453,193.4184,193.4579,8947.0
2024-08-16 14:25:00,196.15,196.4,196.14,196.4,6424.0,193.4776,193.7242,193.4677,193.7242,6424.0
2024-08-16 14:30:00,196.36,196.42,196.33,196.39,7025.0,193.6847,193.7439,193.6551,193.7143,7025.0
2024-08-16 14:35:00,196.39,196.42,196.29,196.29,6018.0,193.7143,193.7439,193.6157,193.6157,6018.0
2024-08-16 14:40:00,196.26,196.26,196.16,196.23,13804.0,193.5861,193.5861,193.4874,193.5565,13804.0
2024-08-16 14:45:00,196.23,196.31,196.13,196.26,8649.0,193.5565,193.6354,193.4579,193.5861,8649.0
2024-08-16 14:50:00,196.3,196.44,196.3,196.38,4642.0,193.6255,193.7636,193.6255,193.7044,4642.0
2024-08-16 14:55:00,196.38,196.5,196.31,196.44,7762.0,193.7044,193.8228,193.6354,193.7636,7762.0
2024-08-16 15:00:00,196.45,196.47,196.19,196.24,8115.0,193.7735,193.7932,193.517,193.5664,8115.0
2024-08-16 15:05:00,196.26,196.31,196.11,196.11,5927.0,193.5861,193.6354,193.4381,193.4381,5927.0
2024-08-16 15:10:00,196.11,196.11,196.0,196.0,6442.0,193.4381,193.4381,193.3296,193.3296,6442.0
2024-08-16 15:15:00,195.96,195.99,195.9,195.93,7319.0,193.2902,193.3198,193.231,193.2606,7319.0
2024-08-16 15:20:00,195.96,195.96,195.82,195.84,9160.0,193.2902,193.2902,193.1521,193.1718,9160.0
2024-08-16 15:25:00,195.84,196.01,195.8,195.99,16125.0,193.1718,193.3395,193.1324,193.3198,16125.0
2024-08-16 15:30:00,196.0,196.44,196.0,196.44,14267.0,193.3296,193.7636,193.3296,193.7636,14267.0
2024-08-16 15:35:00,196.4,196.69,196.4,196.66,62936.0,193.7242,194.0102,193.7242,193.9806,62936.0
2024-08-16 15:40:00,196.68,196.7,196.33,196.53,26750.0,194.0004,194.0201,193.6551,193.8524,26750.0
2024-08-16 15:45:00,196.53,196.73,196.51,196.65,25446.0,193.8524,194.0497,193.8327,193.9708,25446.0
2024-08-16 15:50:00,196.65,196.66,196.28,196.49,52102.0,193.9708,193.9806,193.6058,193.8129,52102.0
2024-08-16 15:55:00,196.46,196.7,196.36,196.56,158624.0,193.7834,194.0201,193.6847,193.882,158624.0
2024-08-19 09:30:00,197.16,197.22,196.32,196.8,29785.0,194.4738,194.533,193.6453,194.1187,29785.0
2024-08-19 09:35:00,196.79,197.09,196.47,196.56,9980.0,194.1089,194.4048,193.7932,193.882,9980.0
2024-08-19 09:40:00,196.59,197.19,196.42,197.14,17336.0,193.9116,194.5034,193.7439,194.4541,17336.0
2024-08-19 09:45:00,197.15,197.36,197.05,197.29,11628.0,194.464,194.6711,194.3653,194.6021,11628.0
2024-08-19 09:50:00,197.29,197.43,196.95,197.43,26530.0,194.6021,194.7401,194.2667,194.7401,26530.0
2024-08-19 09:55:00,197.45,198.0,197.39,198.0,19060.0,194.7599,195.3024,194.7007,195.3024,19060.0
2024-08-19 10:00:00,198.03,198.43,198.03,198.32,57431.0,195.332,195.7265,195.332,195.618,57431.0
2024-08-19 10:05:00,198.38,198.49,198.32,198.34,12812.0,195.6772,195.7857,195.618,195.6377,12812.0
2024-08-19 10:10:00,198.34,198.67,198.23,198.63,22442.0,195.6377,195.9632,195.5292,195.9238,22442.0
2024-08-19 10:15:00,198.64,198.71,198.52,198.59,13613.0,195.9337,196.0027,195.8153,195.8843,13613.0
2024-08-19 10:20:00,198.59,198.79,198.54,198.73,77057.0,195.8843,196.0816,195.835,196.0224,77057.0
2024-08-19 10:25:00,198.75,198.78,198.27,198.27,16146.0,196.0422,196.0717,195.5687,195.5687,16146.0
2024-08-19 10:30:00,198.31,198.31,197.78,197.89,18131.0,195.6082,195.6082,195.0854,195.1939,18131.0
2024-08-19 10:35:00,197.84,197.93,197.74,197.84,7448.0,195.1446,195.2333,195.0459,195.1446,7448.0
2024-08-19 10:40:00,197.86,197.97,197.72,197.72,13383.0,195.1643,195.2728,195.0262,195.0262,13383.0
2024-08-19 10:45:00,197.73,198.04,197.73,198.0,11572.0,195.0361,195.3418,195.0361,195.3024,11572.0
2024-08-19 10:50:00,198.01,198.1,197.84,198.08,13521.0,195.3122,195.401,195.1446,195.3813,13521.0
2024-08-19 10:55:00,198.08,198.15,198.01,198.05,9234.0,195.3813,195.4503,195.3122,195.3517,9234.0
2024-08-19 11:00:00,198.02,198.06,197.92,198.02,23231.0,195.3221,195.3616,195.2235,195.3221,23231.0
2024-08-19 11:05:00,197.99,198.05,197.67,197.75,35647.0,195.2925,195.3517,194.9769,195.0558,35647.0
2024-08-19 11:10:00,197.75,197.75,197.3,197.33,13812.0,195.0558,195.0558,194.6119,194.6415,13812.0
2024-08-19 11:15:00,197.34,197.55,197.3,197.49,14719.0,194.6514,194.8585,194.6119,194.7993,14719.0
2024-08-19 11:20:00,197.46,197.76,197.31,197.76,15832.0,194.7697,195.0656,194.6218,195.0656,15832.0
2024-08-19 11:25:00,197.74,197.77,197.61,197.77,10741.0,195.0459,195.0755,194.9177,195.0755,10741.0
2024-08-19 11:30:00,197.77,197.86,197.67,197.72,12095.0,195.0755,195.1643,194.9769,195.0262,12095.0
2024-08-19 11:35:00,197.71,197.71,197.51,197.54,18039.0,195.0163,195.0163,194.8191,194.8486,18039.0
2024-08-19 11:40:00,197.56,197.59,197.36,197.44,11526.0,194.8684,194.898,194.6711,194.75,11526.0
2024-08-19 11:45:00,197.43,197.48,197.41,197.45,4676.0,194.7401,194.7895,194.7204,194.7599,4676.0
2024-08-19 11:50:00,197.45,197.58,197.45,197.48,17034.0,194.7599,194.8881,194.7599,194.7895,17034.0
2024-08-19 11:55:00,197.45,197.61,197.38,197.61,24089.0,194.7599,194.9177,194.6908,194.9177,24089.0
2024-08-19 12:00:00,197.57,197.73,197.51,197.66,10792.0,194.8782,195.0361,194.8191,194.967,10792.0
2024-08-19 12:05:00,197.64,197.78,197.56,197.78,12229.0,194.9473,195.0854,194.8684,195.0854,12229.0
2024-08-19 12:10:00,197.79,197.83,197.57,197.59,13817.0,195.0952,195.1347,194.8782,194.898,13817.0
2024-08-19 12:15:00,197.59,197.65,197.5,197.53,5637.0,194.898,194.9571,194.8092,194.8388,5637.0
2024-08-19 12:20:00,197.53,197.6,197.44,197.45,8080.0,194.8388,194.9078,194.75,194.7599,8080.0
2024-08-19 12:25:00,197.47,197.6,197.46,197.5,7668.0,194.7796,194.9078,194.7697,194.8092,7668.0
2024-08-19 12:30:00,197.46,197.65,197.44,197.64,7355.0,194.7697,194.9571,194.75,194.9473,7355.0
2024-08-19 12:35:00,197.64,197.75,197.53,197.53,11814.0,194.9473,195.0558,194.8388,194.8388,11814.0
2024-08-19 12:40:00,197.53,197.67,197.48,197.66,8415.0,194.8388,194.9769,194.7895,194.967,8415.0
2024-08-19 12:45:00,197.64,197.7,197.58,197.61,7062.0,194.9473,195.0065,194.8881,194.9177,7062.0
2024-08-19 12:50:00,197.64,197.75,197.61,197.7,7658.0,194.9473,195.0558,194.9177,195.0065,7658.0
2024-08-19 12:55:00,197.71,197.93,197.69,197.9,6222.0,195.0163,195.2333,194.9966,195.2037,6222.0
2024-08-19 13:00:00,197.9,197.96,197.84,197.9,8723.0,195.2037,195.2629,195.1446,195.2037,8723.0
2024-08-19 13:05:00,197.92,197.97,197.77,197.81,9520.0,195.2235,195.2728,195.0755,195.115,9520.0
2024-08-19 13:10:00,197.88,197.88,197.73,197.74,2386.0,195.184,195.184,195.0361,195.0459,2386.0
2024-08-19 13:15:00,197.78,197.78,197.68,197.72,2428.0,195.0854,195.0854,194.9867,195.0262,2428.0
2024-08-19 13:20:00,197.68,197.7,197.56,197.59,3829.0,194.9867,195.0065,194.8684,194.898,3829.0
2024-08-19 13:25:00,197.56,197.58,197.44,197.55,5066.0,194.8684,194.8881,194.75,194.8585,5066.0
2024-08-19 13:30:00,197.5,197.51,197.38,197.39,2681.0,194.8092,194.8191,194.6908,194.7007,2681.0
2024-08-19 13:35:00,197.34,197.51,197.33,197.51,4005.0,194.6514,194.8191,194.6415,194.8191,4005.0
2024-08-19 13:40:00,197.51,197.61,197.44,197.51,7592.0,194.8191,194.9177,194.75,194.8191,7592.0
2024-08-19 13:45:00,197.51,197.52,197.45,197.48,4035.0,194.8191,194.8289,194.7599,194.7895,4035.0
2024-08-19 13:50:00,197.46,197.46,197.35,197.36,5026.0,194.7697,194.7697,194.6612,194.6711,5026.0
2024-08-19 13:55:00,197.31,197.33,197.24,197.27,4807.0,194.6218,194.6415,194.5527,194.5823,4807.0
2024-08-19 14:00:00,197.27,197.39,197.27,197.33,7574.0,194.5823,194.7007,194.5823,194.6415,7574.0
2024-08-19 14:05:00,197.33,197.41,197.33,197.36,8048.0,194.6415,194.7204,194.6415,194.6711,8048.0
2024-08-19 14:10:00,197.36,197.5,197.3,197.42,6567.0,194.6711,194.8092,194.6119,194.7303,6567.0
2024-08-19 14:15:00,197.42,197.43,197.33,197.33,4619.0,194.7303,194.7401,194.6415,194.6415,4619.0
2024-08-19 14:20:00,197.34,197.37,197.29,197.34,6632.0,194.6514,194.681,194.6021,194.6514,6632.0
2024-08-19 14:25:00,197.35,197.37,197.26,197.31,5861.0,194.6612,194.681,194.5725,194.6218,5861.0
2024-08-19 14:30:00,197.31,197.52,197.29,197.52,5911.0,194.6218,194.8289,194.6021,194.8289,5911.0
2024-08-19 14:35:00,197.52,197.75,197.52,197.63,19338.0,194.8289,195.0558,194.8289,194.9374,19338.0
2024-08-19 14:40:00,197.67,197.91,197.64,197.88,7131.0,194.9769,195.2136,194.9473,195.184,7131.0
2024-08-19 14:45:00,197.87,197.91,197.8,197.8,8455.0,195.1741,195.2136,195.1051,195.1051,8455.0
2024-08-19 14:50:00,197.77,197.85,197.63,197.72,26437.0,195.0755,195.1544,194.9374,195.0262,26437.0
2024-08-19 14:55:00,197.75,197.75,197.59,197.67,4767.0,195.0558,195.0558,194.898,194.9769,4767.0
2024-08-19 15:00:00,197.65,197.68,197.26,197.26,26634.0,194.9571,194.9867,194.5725,194.5725,26634.0
2024-08-19 15:05:00,197.3,197.43,197.19,197.3,28973.0,194.6119,194.7401,194.5034,194.6119,28973.0
2024-08-19 15:10:00,197.29,197.3,197.01,197.01,34501.0,194.6021,194.6119,194.3259,194.3259,34501.0
2024-08-19 15:15:00,197.01,197.08,196.94,196.98,24520.0,194.3259,194.3949,194.2568,194.2963,24520.0
2024-08-19 15:20:00,196.99,197.14,196.95,197.14,16942.0,194.3061,194.4541,194.2667,194.4541,16942.0
2024-08-19 15:25:00,197.15,197.17,196.93,196.94,16618.0,194.464,194.4837,194.247,194.2568,16618.0
2024-08-19 15:30:00,196.93,197.13,196.93,197.01,21542.0,194.247,194.4442,194.247,194.3259,21542.0
2024-08-19 15:35:00,197.04,197.09,196.95,196.97,17589.0,194.3555,194.4048,194.2667,194.2864,17589.0
2024-08-19 15:40:00,196.94,197.24,196.93,197.24,14094.0,194.2568,194.5527,194.247,194.5527,14094.0
2024-08-19 15:45:00,197.25,197.53,197.23,197.53,20867.0,194.5626,194.8388,194.5429,194.8388,20867.0
2024-08-19 15:50:00,197.57,197.7,197.32,197.7,54981.0,194.8782,195.0065,194.6316,195.0065,54981.0
2024-08-19 15:55:00,197.68,197.7,197.41,197.54,124997.0,194.9867,195.0065,194.7204,194.8486,124997.0
2024-08-20 09:30:00,196.81,198.0,196.81,197.49,32725.0,194.1286,195.3024,194.1286,194.7993,32725.0
2024-08-20 09:35:00,197.4,197.58,197.19,197.36,3053.0,194.7106,194.8881,194.5034,194.6711,3053.0
2024-08-20 09:40:00,197.48,197.51,197.3,197.5,3085.0,194.7895,194.8191,194.6119,194.8092,3085.0
2024-08-20 09:45:00,197.41,197.44,197.05,197.44,7595.0,194.7204,194.75,194.3653,194.75,7595.0
2024-08-20 09:50:00,197.38,197.62,197.21,197.37,11824.0,194.6908,194.9276,194.5231,194.681,11824.0
2024-08-20 09:55:00,197.38,197.53,197.33,197.41,14490.0,194.6908,194.8388,194.6415,194.7204,14490.0
2024-08-20 10:00:00,197.46,197.54,197.24,197.29,3176.0,194.7697,194.8486,194.5527,194.6021,3176.0
2024-08-20 10:05:00,197.29,197.39,197.28,197.34,12995.0,194.6021,194.7007,194.5922,194.6514,12995.0
2024-08-20 10:10:00,197.35,197.72,197.27,197.56,61872.0,194.6612,195.0262,194.5823,194.8684,61872.0
2024-08-20 10:15:00,197.62,197.92,197.51,197.88,10592.0,194.9276,195.2235,194.8191,195.184,10592.0
2024-08-20 10:20:00,197.81,197.86,197.43,197.5,10614.0,195.115,195.1643,194.7401,194.8092,10614.0
2024-08-20 10:25:00,197.5,197.8,197.5,197.8,13873.0,194.8092,195.1051,194.8092,195.1051,13873.0
2024-08-20 10:30:00,197.76,197.86,197.55,197.55,11820.0,195.0656,195.1643,194.8585,194.8585,11820.0
2024-08-20 10:35:00,197.58,197.88,197.42,197.77,9630.0,194.8881,195.184,194.7303,195.0755,9630.0
2024-08-20 10:40:00,197.76,197.93,197.74,197.84,16756.0,195.0656,195.2333,195.0459,195.1446,16756.0
2024-08-20 10:45:00,197.84,198.07,197.72,198.02,51823.0,195.1446,195.3714,195.0262,195.3221,51823.0
2024-08-20 10:50:00,198.02,198.07,197.84,197.87,39408.0,195.3221,195.3714,195.1446,195.1741,39408.0
2024-08-20 10:55:00,197.87,197.91,197.84,197.88,8730.0,195.1741,195.2136,195.1446,195.184,8730.0
2024-08-20 11:00:00,197.87,198.0,197.8,197.87,10877.0,195.1741,195.3024,195.1051,195.1741,10877.0
2024-08-20 11:05:00,197.92,198.0,197.74,197.77,6316.0,195.2235,195.3024,195.0459,195.0755,6316.0
2024-08-20 11:10:00,197.78,197.84,197.71,197.81,17498.0,195.0854,195.1446,195.0163,195.115,17498.0
2024-08-20 11:15:00,197.8,197.8,197.48,197.48,2631.0,195.1051,195.1051,194.7895,194.7895,2631.0
2024-08-20 11:20:00,197.46,197.47,197.28,197.28,9906.0,194.7697,194.7796,194.5922,194.5922,9906.0
2024-08-20 11:25:00,197.32,197.45,197.28,197.36,6848.0,194.6316,194.7599,194.5922,194.6711,6848.0
2024-08-20 11:30:00,197.37,197.37,197.2,197.24,3945.0,194.681,194.681,194.5133,194.5527,3945.0
2024-08-20 11:35:00,197.24,197.24,196.9,196.92,22311.0,194.5527,194.5527,194.2174,194.2371,22311.0
2024-08-20 11:40:00,196.93,197.03,196.85,196.93,12220.0,194.247,194.3456,194.168,194.247,12220.0
2024-08-20 11:45:00,196.95,197.02,196.87,196.88,8143.0,194.2667,194.3357,194.1878,194.1976,8143.0
2024-08-20 11:50:00,196.85,196.93,196.71,196.89,9281.0,194.168,194.247,194.03,194.2075,9281.0
2024-08-20 11:55:00,196.88,197.11,196.87,197.11,10384.0,194.1976,194.4245,194.1878,194.4245,10384.0
2024-08-20 12:00:00,197.11,197.17,197.02,197.11,41114.0,194.4245,194.4837,194.3357,194.4245,41114.0
2024-08-20 12:05:00,197.12,197.15,196.9,197.12,21144.0,194.4344,194.464,194.2174,194.4344,21144.0
2024-08-20 12:10:00,197.14,197.14,196.92,197.02,9399.0,194.4541,194.4541,194.2371,194.3357,9399.0
2024-08-20 12:15:00,197.05,197.18,197.02,197.09,8349.0,194.3653,194.4935,194.3357,194.4048,8349.0
2024-08-20 12:20:00,197.08,197.11,196.97,196.99,4393.0,194.3949,194.4245,194.2864,194.3061,4393.0
2024-08-20 12:25:00,196.96,197.11,196.93,197.11,6238.0,194.2765,194.4245,194.247,194.4245,6238.0
2024-08-20 12:30:00,197.09,197.35,197.03,197.31,6524.0,194.4048,194.6612,194.3456,194.6218,6524.0
2024-08-20 12:35:00,197.29,197.38,197.25,197.38,4649.0,194.6021,194.6908,194.5626,194.6908,4649.0
2024-08-20 12:40:00,197.34,197.34,197.22,197.25,2387.0,194.6514,194.6514,194.533,194.5626,2387.0
2024-08-20 12:45:00,197.21,197.25,197.2,197.23,2977.0,194.5231,194.5626,194.5133,194.5429,2977.0
2024-08-20 12:50:00,197.24,197.3,197.19,197.19,5291.0,194.5527,194.6119,194.5034,194.5034,5291.0
2024-08-20 12:55:00,197.2,197.32,197.2,197.3,9377.0,194.5133,194.6316,194.5133,194.6119,9377.0
2024-08-20 13:00:00,197.31,197.31,197.07,197.08,5462.0,194.6218,194.6218,194.385,194.3949,5462.0
2024-08-20 13:05:00,197.07,197.1,196.98,197.09,2458.0,194.385,194.4146,194.2963,194.4048,2458.0
2024-08-20 13:10:00,197.07,197.16,196.88,196.94,14327.0,194.385,194.4738,194.1976,194.2568,14327.0
2024-08-20 13:15:00,196.97,196.98,196.8,196.82,4651.0,194.2864,194.2963,194.1187,194.1385,4651.0
2024-08-20 13:20:00,196.82,196.9,196.68,196.68,8299.0,194.1385,194.2174,194.0004,194.0004,8299.0
2024-08-20 13:25:00,196.7,196.73,196.63,196.67,11430.0,194.0201,194.0497,193.951,193.9905,11430.0
2024-08-20 13:30:00,196.67,196.69,196.47,196.64,12959.0,193.9905,194.0102,193.7932,193.9609,12959.0
2024-08-20 13:35:00,196.61,196.65,196.55,196.63,6169.0,193.9313,193.9708,193.8721,193.951,6169.0
2024-08-20 13:40:00,196.63,196.77,196.62,196.72,7691.0,193.951,194.0891,193.9412,194.0398,7691.0
2024-08-20 13:45:00,196.69,196.78,196.66,196.66,7708.0,194.0102,194.099,193.9806,193.9806,7708.0
2024-08-20 13:50:00,196.62,196.65,196.51,196.52,6380.0,193.9412,193.9708,193.8327,193.8425,6380.0
2024-08-20 13:55:00,196.52,196.66,196.51,196.62,20582.0,193.8425,193.9806,193.8327,193.9412,20582.0
2024-08-20 14:00:00,196.59,196.65,196.51,196.54,5102.0,193.9116,193.9708,193.8327,193.8623,5102.0
2024-08-20 14:05:00,196.54,196.73,196.54,196.7,19189.0,193.8623,194.0497,193.8623,194.0201,19189.0
2024-08-20 14:10:00,196.71,196.88,196.71,196.88,4713.0,194.03,194.1976,194.03,194.1976,4713.0
2024-08-20 14:15:00,196.87,196.94,196.86,196.91,6432.0,194.1878,194.2568,194.1779,194.2272,6432.0
2024-08-20 14:20:00,196.91,196.91,196.73,196.8,8557.0,194.2272,194.2272,194.0497,194.1187,8557.0
2024-08-20 14:25:00,196.78,196.84,196.7,196.78,7710.0,194.099,194.1582,194.0201,194.099,7710.0
2024-08-20 14:30:00,196.76,196.8,196.62,196.63,7633.0,194.0793,194.1187,193.9412,193.951,7633.0
2024-08-20 14:35:00,196.63,196.63,196.54,196.55,4049.0,193.951,193.951,193.8623,193.8721,4049.0
2024-08-20 14:40:00,196.53,196.62,196.35,196.36,10424.0,193.8524,193.9412,193.6749,193.6847,10424.0
2024-08-20 14:45:00,196.39,196.49,196.36,196.45,8286.0,193.7143,193.8129,193.6847,193.7735,8286.0
2024-08-20 14:50:00,196.46,196.53,196.42,196.46,12616.0,193.7834,193.8524,193.7439,193.7834,12616.0
2024-08-20 14:55:00,196.49,196.53,196.4,196.42,9259.0,193.8129,193.8524,193.7242,193.7439,9259.0
2024-08-20 15:00:00,196.42,196.46,196.39,196.43,6083.0,193.7439,193.7834,193.7143,193.7538,6083.0
2024-08-20 15:05:00,196.44,196.48,196.4,196.4,8695.0,193.7636,193.8031,193.7242,193.7242,8695.0
2024-08-20 15:10:00,196.38,196.41,196.29,196.29,13766.0,193.7044,193.734,193.6157,193.6157,13766.0
2024-08-20 15:15:00,196.33,196.37,196.23,196.26,14263.0,193.6551,193.6946,193.5565,193.5861,14263.0
2024-08-20 15:20:00,196.25,196.29,196.14,196.26,18630.0,193.5762,193.6157,193.4677,193.5861,18630.0
2024-08-20 15:25:00,196.23,196.36,196.23,196.33,21566.0,193.5565,193.6847,193.5565,193.6551,21566.0
2024-08-20 15:30:00,196.36,196.65,196.36,196.62,27387.0,193.6847,193.9708,193.6847,193.9412,27387.0
2024-08-20 15:35:00,196.65,196.69,196.46,196.49,11423.0,193.9708,194.0102,193.7834,193.8129,11423.0
2024-08-20 15:40:00,196.48,196.5,196.25,196.28,22647.0,193.8031,193.8228,193.5762,193.6058,22647.0
2024-08-20 15:45:00,196.3,196.39,196.24,196.36,31274.0,193.6255,193.7143,193.5664,193.6847,31274.0
2024-08-20 15:50:00,196.34,196.55,196.27,196.49,52987.0,193.665,193.8721,193.5959,193.8129,52987.0
2024-08-20 15:55:00,196.48,196.48,196.14,196.19,94444.0,193.8031,193.8031,193.4677,193.517,94444.0
2024-08-21 09:30:00,196.37,197.12,196.1,196.34,33923.0,193.6946,194.4344,193.4283,193.665,33923.0
2024-08-21 09:35:00,196.33,196.33,195.21,195.61,23870.0,193.6551,193.6551,192.5504,192.9449,23870.0
2024-08-21 09:40:00,195.53,196.21,195.53,196.21,14713.0,192.866,193.5368,192.866,193.5368,14713.0
2024-08-21 09:45:00,196.29,196.42,196.08,196.34,16809.0,193.6157,193.7439,193.4085,193.665,16809.0
2024-08-21 09:50:00,196.43,196.58,196.35,196.4,28545.0,193.7538,193.9017,193.6749,193.7242,28545.0
2024-08-21 09:55:00,196.47,196.47,196.23,196.34,13598.0,193.7932,193.7932,193.5565,193.665,13598.0
2024-08-21 10:00:00,196.28,196.52,196.03,196.18,12895.0,193.6058,193.8425,193.3592,193.5072,12895.0
2024-08-21 10:05:00,196.2,196.33,196.1,196.12,6954.0,193.5269,193.6551,193.4283,193.448,6954.0
2024-08-21 10:10:00,196.1,196.1,195.8,196.02,14344.0,193.4283,193.4283,193.1324,193.3494,14344.0
2024-08-21 10:15:00,196.01,196.27,196.0,196.19,6683.0,193.3395,193.5959,193.3296,193.517,6683.0
2024-08-21 10:20:00,196.26,196.31,196.13,196.23,16856.0,193.5861,193.6354,193.4579,193.5565,16856.0
2024-08-21 10:25:00,196.25,196.37,196.2,196.24,7371.0,193.5762,193.6946,193.5269,193.5664,7371.0
2024-08-21 10:30:00,196.24,196.25,195.92,196.16,31040.0,193.5664,193.5762,193.2507,193.4874,31040.0
2024-08-21 10:35:00,196.16,196.45,196.15,196.3,20168.0,193.4874,193.7735,193.4776,193.6255,20168.0
2024-08-21 10:40:00,196.31,196.39,196.13,196.24,19897.0,193.6354,193.7143,193.4579,193.5664,19897.0
2024-08-21 10:45:00,196.25,196.37,195.99,195.99,12498.0,193.5762,193.6946,193.3198,193.3198,12498.0
2024-08-21 10:50:00,195.99,195.99,195.29,195.64,27356.0,193.3198,193.3198,192.6293,192.9745,27356.0
2024-08-21 10:55:00,195.55,195.95,195.55,195.88,11579.0,192.8858,193.2803,192.8858,193.2113,11579.0
2024-08-21 11:00:00,195.89,195.98,195.69,195.81,15765.0,193.2211,193.3099,193.0238,193.1422,15765.0
2024-08-21 11:05:00,195.83,196.14,195.8,196.14,10993.0,193.1619,193.4677,193.1324,193.4677,10993.0
2024-08-21 11:10:00,196.15,196.37,196.14,196.36,6393.0,193.4776,193.6946,193.4677,193.6847,6393.0
2024-08-21 11:15:00,196.35,196.36,196.23,196.29,12282.0,193.6749,193.6847,193.5565,193.6157,12282.0
2024-08-21 11:20:00,196.35,196.35,196.17,196.18,6327.0,193.6749,193.6749,193.4973,193.5072,6327.0
2024-08-21 11:25:00,196.2,196.23,195.98,195.99,8779.0,193.5269,193.5565,193.3099,193.3198,8779.0
2024-08-21 11:30:00,196.01,196.19,196.01,196.03,58223.0,193.3395,193.517,193.3395,193.3592,58223.0
2024-08-21 11:35:00,196.05,196.24,195.94,196.01,10302.0,193.3789,193.5664,193.2704,193.3395,10302.0
2024-08-21 11:40:00,196.03,196.18,195.85,195.89,14874.0,193.3592,193.5072,193.1817,193.2211,14874.0
2024-08-21 11:45:00,195.92,195.92,195.7,195.7,7186.0,193.2507,193.2507,193.0337,193.0337,7186.0
2024-08-21 11:50:00,195.79,195.83,195.57,195.81,10761.0,193.1225,193.1619,192.9055,193.1422,10761.0
2024-08-21 11:55:00,195.79,195.79,195.69,195.77,3624.0,193.1225,193.1225,193.0238,193.1028,3624.0
2024-08-21 12:00:00,195.73,195.76,195.58,195.73,8376.0,193.0633,193.0929,192.9153,193.0633,8376.0
2024-08-21 12:05:00,195.72,195.84,195.62,195.81,19838.0,193.0534,193.1718,192.9548,193.1422,19838.0
2024-08-21 12:10:00,195.76,195.8,195.7,195.75,8722.0,193.0929,193.1324,193.0337,193.083,8722.0
2024-08-21 12:15:00,195.77,196.03,195.77,195.89,8222.0,193.1028,193.3592,193.1028,193.2211,8222.0
2024-08-21 12:20:00,195.87,196.09,195.87,196.06,4451.0,193.2014,193.4184,193.2014,193.3888,4451.0
2024-08-21 12:25:00,196.06,196.27,196.06,196.22,8387.0,193.3888,193.5959,193.3888,193.5466,8387.0
2024-08-21 12:30:00,196.2,196.2,196.13,196.17,6429.0,193.5269,193.5269,193.4579,193.4973,6429.0
2024-08-21 12:35:00,196.18,196.28,196.11,196.11,8022.0,193.5072,193.6058,193.4381,193.4381,8022.0
2024-08-21 12:40:00,196.11,196.15,196.02,196.06,7974.0,193.4381,193.4776,193.3494,193.3888,7974.0
2024-08-21 12:45:00,196.03,196.1,196.03,196.06,13095.0,193.3592,193.4283,193.3592,193.3888,13095.0
2024-08-21 12:50:00,196.06,196.06,195.82,195.93,15773.0,193.3888,193.3888,193.1521,193.2606,15773.0
2024-08-21 12:55:00,195.96,196.05,195.95,196.02,6135.0,193.2902,193.3789,193.2803,193.3494,6135.0
2024-08-21 13:00:00,196.06,196.09,195.89,195.95,7468.0,193.3888,193.4184,193.2211,193.2803,7468.0
2024-08-21 13:05:00,195.92,195.92,195.72,195.92,4960.0,193.2507,193.2507,193.0534,193.2507,4960.0
2024-08-21 13:10:00,195.92,195.92,195.81,195.85,3738.0,193.2507,193.2507,193.1422,193.1817,3738.0
2024-08-21 13:15:00,195.84,195.87,195.81,195.83,6336.0,193.1718,193.2014,193.1422,193.1619,6336.0
2024-08-21 13:20:00,195.83,195.89,195.8,195.89,3673.0,193.1619,193.2211,193.1324,193.2211,3673.0
2024-08-21 13:25:00,195.86,195.86,195.75,195.76,6853.0,193.1915,193.1915,193.083,193.0929,6853.0
2024-08-21 13:30:00,195.74,195.91,195.74,195.85,4818.0,193.0732,193.2409,193.0732,193.1817,4818.0
2024-08-21 13:35:00,195.86,195.86,195.68,195.86,9555.0,193.1915,193.1915,193.014,193.1915,9555.0
2024-08-21 13:40:00,195.85,195.91,195.75,195.82,9362.0,193.1817,193.2409,193.083,193.1521,9362.0
2024-08-21 13:45:00,195.88,195.96,195.78,195.96,5402.0,193.2113,193.2902,193.1126,193.2902,5402.0
2024-08-21 13:50:00,195.94,196.02,195.85,195.91,7971.0,193.2704,193.3494,193.1817,193.2409,7971.0
2024-08-21 13:55:00,195.89,195.89,195.75,195.83,11547.0,193.2211,193.2211,193.083,193.1619,11547.0
2024-08-21 14:00:00,195.86,196.06,195.59,195.63,13703.0,193.1915,193.3888,192.9252,192.9647,13703.0
2024-08-21 14:05:00,195.65,195.77,195.47,195.77,6504.0,192.9844,193.1028,192.8068,193.1028,6504.0
2024-08-21 14:10:00,195.72,195.85,195.69,195.77,12122.0,193.0534,193.1817,193.0238,193.1028,12122.0
2024-08-21 14:15:00,195.74,195.79,195.64,195.72,15835.0,193.0732,193.1225,192.9745,193.0534,15835.0
2024-08-21 14:20:00,195.72,195.77,195.52,195.67,6930.0,193.0534,193.1028,192.8562,193.0041,6930.0
2024-08-21 14:25:00,195.77,195.9,195.71,195.9,10293.0,193.1028,193.231,193.0436,193.231,10293.0
2024-08-21 14:30:00,195.9,196.05,195.88,195.96,26464.0,193.231,193.3789,193.2113,193.2902,26464.0
2024-08-21 14:35:00,195.97,195.97,195.84,195.89,7134.0,193.3,193.3,193.1718,193.2211,7134.0
2024-08-21 14:40:00,195.94,195.97,195.89,195.9,6486.0,193.2704,193.3,193.2211,193.231,6486.0
2024-08-21 14:45:00,195.9,196.14,195.88,196.09,5711.0,193.231,193.4677,193.2113,193.4184,5711.0
2024-08-21 14:50:00,196.12,196.28,196.1,196.22,10916.0,193.448,193.6058,193.4283,193.5466,10916.0
2024-08-21 14:55:00,196.23,196.31,196.19,196.2,11709.0,193.5565,193.6354,193.517,193.5269,11709.0
2024-08-21 15:00:00,196.18,196.18,195.99,196.14,6372.0,193.5072,193.5072,193.3198,193.4677,6372.0
2024-08-21 15:05:00,196.11,196.12,195.85,195.99,6435.0,193.4381,193.448,193.1817,193.3198,6435.0
2024-08-21 15:10:00,195.98,196.01,195.81,195.83,10719.0,193.3099,193.3395,193.1422,193.1619,10719.0
2024-08-21 15:15:00,195.83,195.84,195.67,195.76,9442.0,193.1619,193.1718,193.0041,193.0929,9442.0
2024-08-21 15:20:00,195.74,195.74,195.61,195.62,6212.0,193.0732,193.0732,192.9449,192.9548,6212.0
2024-08-21 15:25:00,195.63,195.76,195.49,195.75,12490.0,192.9647,193.0929,192.8266,193.083,12490.0
2024-08-21 15:30:00,195.74,195.93,195.68,195.87,12161.0,193.0732,193.2606,193.014,193.2014,12161.0
2024-08-21 15:35:00,195.88,196.12,195.82,196.05,14357.0,193.2113,193.448,193.1521,193.3789,14357.0
2024-08-21 15:40:00,196.05,196.13,196.0,196.03,21865.0,193.3789,193.4579,193.3296,193.3592,21865.0
2024-08-21 15:45:00,196.02,196.07,195.95,195.98,15560.0,193.3494,193.3987,193.2803,193.3099,15560.0
2024-08-21 15:50:00,196.02,196.27,195.97,196.05,80210.0,193.3494,193.5959,193.3,193.3789,80210.0
2024-08-21 15:55:00,195.92,196.04,195.37,195.42,172606.0,193.2507,193.3691,192.7082,192.7575,172606.0
2024-08-22 09:30:00,195.89,196.19,195.64,196.0,44935.0,193.2211,193.517,192.9745,193.3296,44935.0
2024-08-22 09:35:00,195.97,196.32,195.86,196.31,16779.0,193.3,193.6453,193.1915,193.6354,16779.0
2024-08-22 09:40:00,196.26,196.66,196.19,196.57,12547.0,193.5861,193.9806,193.517,193.8919,12547.0
2024-08-22 09:45:00,196.58,197.15,196.4,196.9,26215.0,193.9017,194.464,193.7242,194.2174,26215.0
2024-08-22 09:50:00,196.94,196.98,196.73,196.82,14116.0,194.2568,194.2963,194.0497,194.1385,14116.0
2024-08-22 09:55:00,196.78,196.83,196.21,196.28,24773.0,194.099,194.1483,193.5368,193.6058,24773.0
2024-08-22 10:00:00,196.31,196.55,196.22,196.23,20204.0,193.6354,193.8721,193.5466,193.5565,20204.0
2024-08-22 10:05:00,196.25,196.35,196.2,196.34,15946.0,193.5762,193.6749,193.5269,193.665,15946.0
2024-08-22 10:10:00,196.32,196.45,196.15,196.3,18310.0,193.6453,193.7735,193.4776,193.6255,18310.0
2024-08-22 10:15:00,196.24,196.25,196.1,196.14,6627.0,193.5664,193.5762,193.4283,193.4677,6627.0
2024-08-22 10:20:00,196.13,196.22,195.87,195.87,11416.0,193.4579,193.5466,193.2014,193.2014,11416.0
2024-08-22 10:25:00,195.89,196.06,195.83,196.06,5466.0,193.2211,193.3888,193.1619,193.3888,5466.0
2024-08-22 10:30:00,196.05,196.16,196.01,196.14,9083.0,193.3789,193.4874,193.3395,193.4677,9083.0
2024-08-22 10:35:00,196.15,196.27,195.99,196.0,8783.0,193.4776,193.5959,193.3198,193.3296,8783.0
2024-08-22 10:40:00,195.96,195.96,195.85,195.88,10359.0,193.2902,193.2902,193.1817,193.2113,10359.0
2024-08-22 10:45:00,195.87,196.04,195.83,195.97,6349.0,193.2014,193.3691,193.1619,193.3,6349.0
2024-08-22 10:50:00,195.96,196.03,195.79,196.02,8590.0,193.2902,193.3592,193.1225,193.3494,8590.0
2024-08-22 10:55:00,195.98,195.98,195.68,195.74,4303.0,193.3099,193.3099,193.014,193.0732,4303.0
2024-08-22 11:00:00,195.74,195.75,195.6,195.62,12021.0,193.0732,193.083,192.9351,192.9548,12021.0
2024-08-22 11:05:00,195.64,195.73,195.62,195.64,3730.0,192.9745,193.0633,192.9548,192.9745,3730.0
2024-08-22 11:10:00,195.63,195.75,195.6,195.72,8216.0,192.9647,193.083,192.9351,193.0534,8216.0
2024-08-22 11:15:00,195.71,195.71,195.55,195.55,4680.0,193.0436,193.0436,192.8858,192.8858,4680.0
2024-08-22 11:20:00,195.57,195.66,195.45,195.66,7825.0,192.9055,192.9943,192.7871,192.9943,7825.0
2024-08-22 11:25:00,195.66,195.67,195.45,195.45,7151.0,192.9943,193.0041,192.7871,192.7871,7151.0
2024-08-22 11:30:00,195.47,195.81,195.46,195.8,10000.0,192.8068,193.1422,192.797,193.1324,10000.0
2024-08-22 11:35:00,195.87,196.02,195.83,196.02,8519.0,193.2014,193.3494,193.1619,193.3494,8519.0
2024-08-22 11:40:00,196.08,196.08,195.92,196.07,10759.0,193.4085,193.4085,193.2507,193.3987,10759.0
2024-08-22 11:45:00,196.12,196.16,195.96,196.02,11962.0,193.448,193.4874,193.2902,193.3494,11962.0
2024-08-22 11:50:00,196.07,196.09,195.99,196.03,5291.0,193.3987,193.4184,193.3198,193.3592,5291.0
2024-08-22 11:55:00,196.14,196.14,196.0,196.0,7625.0,193.4677,193.4677,193.3296,193.3296,7625.0
2024-08-22 12:00:00,196.02,196.21,196.02,196.21,7682.0,193.3494,193.5368,193.3494,193.5368,7682.0
2024-08-22 12:05:00,196.23,196.39,196.21,196.38,16550.0,193.5565,193.7143,193.5368,193.7044,16550.0
2024-08-22 12:10:00,196.39,196.53,196.34,196.34,21806.0,193.7143,193.8524,193.665,193.665,21806.0
2024-08-22 12:15:00,196.34,196.48,196.3,196.43,5007.0,193.665,193.8031,193.6255,193.7538,5007.0
2024-08-22 12:20:00,196.47,196.47,196.36,196.36,4812.0,193.7932,193.7932,193.6847,193.6847,4812.0
2024-08-22 12:25:00,196.36,196.5,196.28,196.34,11519.0,193.6847,193.8228,193.6058,193.665,11519.0
2024-08-22 12:30:00,196.33,196.33,196.15,196.23,12353.0,193.6551,193.6551,193.4776,193.5565,12353.0
2024-08-22 12:35:00,196.28,196.29,196.24,196.24,4363.0,193.6058,193.6157,193.5664,193.5664,4363.0
2024-08-22 12:40:00,196.27,196.36,196.2,196.21,8561.0,193.5959,193.6847,193.5269,193.5368,8561.0
2024-08-22 12:45:00,196.15,196.21,196.07,196.16,4706.0,193.4776,193.5368,193.3987,193.4874,4706.0
2024-08-22 12:50:00,196.19,196.22,195.91,195.91,10319.0,193.517,193.5466,193.2409,193.2409,10319.0
2024-08-22 12:55:00,195.81,195.81,195.6,195.75,8761.0,193.1422,193.1422,192.9351,193.083,8761.0
2024-08-22 13:00:00,195.75,195.75,195.58,195.72,3544.0,193.083,193.083,192.9153,193.0534,3544.0
2024-08-22 13:05:00,195.7,195.77,195.63,195.75,3271.0,193.0337,193.1028,192.9647,193.083,3271.0
2024-08-22 13:10:00,195.77,195.88,195.64,195.69,6999.0,193.1028,193.2113,192.9745,193.0238,6999.0
2024-08-22 13:15:00,195.69,195.85,195.67,195.81,4371.0,193.0238,193.1817,193.0041,193.1422,4371.0
2024-08-22 13:20:00,195.81,195.83,195.71,195.73,3581.0,193.1422,193.1619,193.0436,193.0633,3581.0
2024-08-22 13:25:00,195.69,195.69,195.48,195.48,3840.0,193.0238,193.0238,192.8167,192.8167,3840.0
2024-08-22 13:30:00,195.5,195.53,195.18,195.52,8366.0,192.8364,192.866,192.5208,192.8562,8366.0
2024-08-22 13:35:00,195.5,195.65,195.48,195.59,4495.0,192.8364,192.9844,192.8167,192.9252,4495.0
2024-08-22 13:40:00,195.59,195.65,195.48,195.63,3342.0,192.9252,192.9844,192.8167,192.9647,3342.0
2024-08-22 13:45:00,195.68,195.81,195.67,195.81,2568.0,193.014,193.1422,193.0041,193.1422,2568.0
2024-08-22 13:50:00,195.81,195.84,195.61,195.67,5519.0,193.1422,193.1718,192.9449,193.0041,5519.0
2024-08-22 13:55:00,195.7,195.7,195.61,195.67,3166.0,193.0337,193.0337,192.9449,193.0041,3166.0
2024-08-22 14:00:00,195.64,195.66,195.55,195.63,3330.0,192.9745,192.9943,192.8858,192.9647,3330.0
2024-08-22 14:05:00,195.65,196.07,195.64,196.07,4694.0,192.9844,193.3987,192.9745,193.3987,4694.0
2024-08-22 14:10:00,196.1,196.22,196.07,196.15,10141.0,193.4283,193.5466,193.3987,193.4776,10141.0
2024-08-22 14:15:00,196.16,196.28,196.13,196.16,10907.0,193.4874,193.6058,193.4579,193.4874,10907.0
2024-08-22 14:20:00,196.19,196.22,196.12,196.19,2911.0,193.517,193.5466,193.448,193.517,2911.0
2024-08-22 14:25:00,196.17,196.32,196.17,196.24,13449.0,193.4973,193.6453,193.4973,193.5664,13449.0
2024-08-22 14:30:00,196.23,196.24,196.11,196.2,8619.0,193.5565,193.5664,193.4381,193.5269,8619.0
2024-08-22 14:35:00,196.18,196.2,196.09,196.09,5874.0,193.5072,193.5269,193.4184,193.4184,5874.0
2024-08-22 14:40:00,196.1,196.17,196.05,196.06,4355.0,193.4283,193.4973,193.3789,193.3888,4355.0
2024-08-22 14:45:00,196.07,196.08,196.02,196.05,2438.0,193.3987,193.4085,193.3494,193.3789,2438.0
2024-08-22 14:50:00,196.04,196.24,195.98,196.08,10219.0,193.3691,193.5664,193.3099,193.4085,10219.0
2024-08-22 14:55:00,196.08,196.09,195.92,195.97,4361.0,193.4085,193.4184,193.2507,193.3,4361.0
2024-08-22 15:00:00,195.97,196.05,195.82,195.91,11441.0,193.3,193.3789,193.1521,193.2409,11441.0
2024-08-22 15:05:00,195.9,196.01,195.9,195.95,3200.0,193.231,193.3395,193.231,193.2803,3200.0
2024-08-22 15:10:00,195.93,196.05,195.93,196.05,7035.0,193.2606,193.3789,193.2606,193.3789,7035.0
2024-08-22 15:15:00,196.1,196.2,196.05,196.2,7120.0,193.4283,193.5269,193.3789,193.5269,7120.0
2024-08-22 15:20:00,196.18,196.22,196.12,196.19,13050.0,193.5072,193.5466,193.448,193.517,13050.0
2024-08-22 15:25:00,196.19,196.35,196.11,196.33,18018.0,193.517,193.6749,193.4381,193.6551,18018.0
2024-08-22 15:30:00,196.34,196.41,196.21,196.41,20100.0,193.665,193.734,193.5368,193.734,20100.0
2024-08-22 15:35:00,196.39,196.54,196.31,196.5,32349.0,193.7143,193.8623,193.6354,193.8228,32349.0
2024-08-22 15:40:00,196.5,196.63,196.42,196.63,12616.0,193.8228,193.951,193.7439,193.951,12616.0
2024-08-22 15:45:00,196.66,196.77,196.61,196.61,32980.0,193.9806,194.0891,193.9313,193.9313,32980.0
2024-08-22 15:50:00,196.59,196.72,196.17,196.33,59212.0,193.9116,194.0398,193.4973,193.6551,59212.0
2024-08-22 15:55:00,196.33,196.55,196.24,196.44,139738.0,193.6551,193.8721,193.5664,193.7636,139738.0
2024-08-23 09:30:00,197.78,198.1,196.66,196.66,37125.0,195.0854,195.401,193.9806,193.9806,37125.0
2024-08-23 09:35:00,196.71,197.13,196.54,196.86,22312.0,194.03,194.4442,193.8623,194.1779,22312.0
2024-08-23 09:40:00,196.86,197.34,196.78,197.27,12506.0,194.1779,194.6514,194.099,194.5823,12506.0
2024-08-23 09:45:00,197.29,197.5,196.97,197.5,23469.0,194.6021,194.8092,194.2864,194.8092,23469.0
2024-08-23 09:50:00,197.58,197.67,197.34,197.5,13330.0,194.8881,194.9769,194.6514,194.8092,13330.0
2024-08-23 09:55:00,197.58,197.64,197.46,197.51,13517.0,194.8881,194.9473,194.7697,194.8191,13517.0
2024-08-23 10:00:00,197.55,198.0,197.45,197.56,56750.0,194.8585,195.3024,194.7599,194.8684,56750.0
2024-08-23 10:05:00,197.61,198.0,197.56,198.0,65308.0,194.9177,195.3024,194.8684,195.3024,65308.0
2024-08-23 10:10:00,197.99,198.27,197.81,197.82,38932.0,195.2925,195.5687,195.115,195.1248,38932.0
2024-08-23 10:15:00,197.82,197.9,197.34,197.43,23670.0,195.1248,195.2037,194.6514,194.7401,23670.0
2024-08-23 10:20:00,197.5,198.03,197.33,197.77,20887.0,194.8092,195.332,194.6415,195.0755,20887.0
2024-08-23 10:25:00,197.78,197.81,197.57,197.6,45954.0,195.0854,195.115,194.8782,194.9078,45954.0
2024-08-23 10:30:00,197.56,197.85,197.49,197.5,13871.0,194.8684,195.1544,194.7993,194.8092,13871.0
2024-08-23 10:35:00,197.45,197.72,197.4,197.68,7427.0,194.7599,195.0262,194.7106,194.9867,7427.0
2024-08-23 10:40:00,197.65,197.87,197.51,197.7,39531.0,194.9571,195.1741,194.8191,195.0065,39531.0
2024-08-23 10:45:00,197.72,197.85,197.28,197.49,24526.0,195.0262,195.1544,194.5922,194.7993,24526.0
2024-08-23 10:50:00,197.54,197.89,197.41,197.82,10587.0,194.8486,195.1939,194.7204,195.1248,10587.0
2024-08-23 10:55:00,197.82,197.82,197.56,197.63,11231.0,195.1248,195.1248,194.8684,194.9374,11231.0
2024-08-23 11:00:00,197.59,197.59,197.35,197.43,18866.0,194.898,194.898,194.6612,194.7401,18866.0
2024-08-23 11:05:00,197.42,197.58,197.36,197.53,7278.0,194.7303,194.8881,194.6711,194.8388,7278.0
2024-08-23 11:10:00,197.51,197.52,197.09,197.4,13417.0,194.8191,194.8289,194.4048,194.7106,13417.0
2024-08-23 11:15:00,197.49,197.57,197.39,197.5,7689.0,194.7993,194.8782,194.7007,194.8092,7689.0
2024-08-23 11:20:00,197.46,197.46,197.27,197.27,6282.0,194.7697,194.7697,194.5823,194.5823,6282.0
2024-08-23 11:25:00,197.31,197.31,196.93,197.08,9280.0,194.6218,194.6218,194.247,194.3949,9280.0
2024-08-23 11:30:00,197.11,197.3,197.08,197.3,3570.0,194.4245,194.6119,194.3949,194.6119,3570.0
2024-08-23 11:35:00,197.25,197.47,197.25,197.34,4441.0,194.5626,194.7796,194.5626,194.6514,4441.0
2024-08-23 11:40:00,197.37,197.57,197.17,197.22,6768.0,194.681,194.8782,194.4837,194.533,6768.0
2024-08-23 11:45:00,197.17,197.18,196.95,197.12,4424.0,194.4837,194.4935,194.2667,194.4344,4424.0
2024-08-23 11:50:00,197.09,197.09,196.96,197.04,3291.0,194.4048,194.4048,194.2765,194.3555,3291.0
2024-08-23 11:55:00,197.04,197.1,196.88,196.91,3233.0,194.3555,194.4146,194.1976,194.2272,3233.0
2024-08-23 12:00:00,197.04,197.04,196.81,196.86,8959.0,194.3555,194.3555,194.1286,194.1779,8959.0
2024-08-23 12:05:00,196.84,196.98,196.74,196.98,2572.0,194.1582,194.2963,194.0595,194.2963,2572.0
2024-08-23 12:10:00,196.92,197.07,196.89,196.94,7263.0,194.2371,194.385,194.2075,194.2568,7263.0
2024-08-23 12:15:00,196.97,197.08,196.91,197.08,2922.0,194.2864,194.3949,194.2272,194.3949,2922.0
2024-08-23 12:20:00,197.11,197.12,196.93,196.97,21983.0,194.4245,194.4344,194.247,194.2864,21983.0
2024-08-23 12:25:00,196.93,196.94,196.6,196.82,6012.0,194.247,194.2568,193.9215,194.1385,6012.0
2024-08-23 12:30:00,196.9,196.99,196.9,196.99,3247.0,194.2174,194.3061,194.2174,194.3061,3247.0
2024-08-23 12:35:00,197.07,197.07,197.01,197.02,3561.0,194.385,194.385,194.3259,194.3357,3561.0
2024-08-23 12:40:00,197.04,197.04,196.49,196.74,8189.0,194.3555,194.3555,193.8129,194.0595,8189.0
2024-08-23 12:45:00,196.72,196.84,196.64,196.84,7672.0,194.0398,194.1582,193.9609,194.1582,7672.0
2024-08-23 12:50:00,196.89,197.27,196.86,197.21,3058.0,194.2075,194.5823,194.1779,194.5231,3058.0
2024-08-23 12:55:00,197.21,197.39,197.21,197.26,11754.0,194.5231,194.7007,194.5231,194.5725,11754.0
2024-08-23 13:00:00,197.25,197.26,197.02,197.03,10478.0,194.5626,194.5725,194.3357,194.3456,10478.0
2024-08-23 13:05:00,197.04,197.1,196.87,196.87,10537.0,194.3555,194.4146,194.1878,194.1878,10537.0
2024-08-23 13:10:00,196.91,197.08,196.88,197.07,3413.0,194.2272,194.3949,194.1976,194.385,3413.0
2024-08-23 13:15:00,197.19,197.27,197.18,197.24,16904.0,194.5034,194.5823,194.4935,194.5527,16904.0
2024-08-23 13:20:00,197.33,197.4,197.33,197.4,3096.0,194.6415,194.7106,194.6415,194.7106,3096.0
2024-08-23 13:25:00,197.38,197.42,197.37,197.42,5604.0,194.6908,194.7303,194.681,194.7303,5604.0
2024-08-23 13:30:00,197.43,197.54,197.38,197.49,5204.0,194.7401,194.8486,194.6908,194.7993,5204.0
2024-08-23 13:35:00,197.48,197.67,197.48,197.65,7050.0,194.7895,194.9769,194.7895,194.9571,7050.0
2024-08-23 13:40:00,197.65,197.84,197.58,197.84,10132.0,194.9571,195.1446,194.8881,195.1446,10132.0
2024-08-23 13:45:00,197.82,197.82,197.62,197.62,6806.0,195.1248,195.1248,194.9276,194.9276,6806.0
2024-08-23 13:50:00,197.64,197.91,197.58,197.76,9774.0,194.9473,195.2136,194.8881,195.0656,9774.0
2024-08-23 13:55:00,197.73,197.87,197.67,197.81,5467.0,195.0361,195.1741,194.9769,195.115,5467.0
2024-08-23 14:00:00,197.81,197.99,197.76,197.95,6430.0,195.115,195.2925,195.0656,195.2531,6430.0
2024-08-23 14:05:00,197.91,197.96,197.64,197.66,7392.0,195.2136,195.2629,194.9473,194.967,7392.0
2024-08-23 14:10:00,197.67,197.72,197.54,197.7,6734.0,194.9769,195.0262,194.8486,195.0065,6734.0
2024-08-23 14:15:00,197.69,197.7,197.62,197.66,4942.0,194.9966,195.0065,194.9276,194.967,4942.0
2024-08-23 14:20:00,197.65,197.87,197.65,197.87,11179.0,194.9571,195.1741,194.9571,195.1741,11179.0
2024-08-23 14:25:00,197.88,197.93,197.78,197.84,8072.0,195.184,195.2333,195.0854,195.1446,8072.0
2024-08-23 14:30:00,197.86,197.87,197.82,197.86,2650.0,195.1643,195.1741,195.1248,195.1643,2650.0
2024-08-23 14:35:00,197.88,198.03,197.82,197.98,5855.0,195.184,195.332,195.1248,195.2826,5855.0
2024-08-23 14:40:00,197.99,198.1,197.96,198.02,4411.0,195.2925,195.401,195.2629,195.3221,4411.0
2024-08-23 14:45:00,198.05,198.13,198.03,198.09,6057.0,195.3517,195.4306,195.332,195.3912,6057.0
2024-08-23 14:50:00,198.06,198.2,198.06,198.17,9046.0,195.3616,195.4997,195.3616,195.4701,9046.0
2024-08-23 14:55:00,198.14,198.19,198.06,198.17,7237.0,195.4405,195.4898,195.3616,195.4701,7237.0
2024-08-23 15:00:00,198.16,198.34,198.06,198.34,7376.0,195.4602,195.6377,195.3616,195.6377,7376.0
2024-08-23 15:05:00,198.34,198.4,198.22,198.26,7078.0,195.6377,195.6969,195.5194,195.5588,7078.0
2024-08-23 15:10:00,198.27,198.58,198.26,198.44,9980.0,195.5687,195.8745,195.5588,195.7364,9980.0
2024-08-23 15:15:00,198.4,198.51,198.36,198.49,6469.0,195.6969,195.8054,195.6575,195.7857,6469.0
2024-08-23 15:20:00,198.51,198.67,198.51,198.67,8459.0,195.8054,195.9632,195.8054,195.9632,8459.0
2024-08-23 15:25:00,198.69,198.75,198.6,198.75,8652.0,195.983,196.0422,195.8942,196.0422,8652.0
2024-08-23 15:30:00,198.73,198.78,198.5,198.53,14472.0,196.0224,196.0717,195.7956,195.8252,14472.0
2024-08-23 15:35:00,198.52,198.69,198.47,198.64,10181.0,195.8153,195.983,195.766,195.9337,10181.0
2024-08-23 15:40:00,198.67,198.79,198.6,198.62,15584.0,195.9632,196.0816,195.8942,195.9139,15584.0
2024-08-23 15:45:00,198.58,198.92,198.58,198.88,17745.0,195.8745,196.2098,195.8745,196.1704,17745.0
2024-08-23 15:50:00,198.9,199.13,198.67,198.98,66214.0,196.1901,196.417,195.9632,196.269,66214.0
2024-08-23 15:55:00,199.02,199.15,198.51,198.57,144844.0,196.3085,196.4367,195.8054,195.8646,144844.0
2024-08-26 09:30:00,199.14,199.88,199.0,199.29,30706.0,196.4268,197.1568,196.2888,196.5748,30706.0
2024-08-26 09:35:00,199.28,199.52,199.27,199.46,2879.0,196.5649,196.8017,196.5551,196.7425,2879.0
2024-08-26 09:40:00,199.35,199.4,199.04,199.22,8548.0,196.634,196.6833,196.3282,196.5058,8548.0
2024-08-26 09:45:00,199.25,199.46,199.13,199.45,7311.0,196.5353,196.7425,196.417,196.7326,7311.0
2024-08-26 09:50:00,199.44,199.69,199.44,199.67,11574.0,196.7228,196.9694,196.7228,196.9496,11574.0
2024-08-26 09:55:00,199.71,199.87,199.63,199.87,9382.0,196.9891,197.1469,196.9102,197.1469,9382.0
2024-08-26 10:00:00,199.89,200.13,199.83,200.13,51578.0,197.1666,197.4034,197.1074,197.4034,51578.0
2024-08-26 10:05:00,200.13,200.21,199.73,199.73,33241.0,197.4034,197.4823,197.0088,197.0088,33241.0
2024-08-26 10:10:00,199.76,200.02,199.76,199.97,31413.0,197.0384,197.2949,197.0384,197.2455,31413.0
2024-08-26 10:15:00,199.96,200.17,199.83,199.98,25037.0,197.2357,197.4428,197.1074,197.2554,25037.0
2024-08-26 10:20:00,199.96,200.17,199.96,200.12,23097.0,197.2357,197.4428,197.2357,197.3935,23097.0
2024-08-26 10:25:00,200.07,200.13,199.73,200.13,9507.0,197.3442,197.4034,197.0088,197.4034,9507.0
2024-08-26 10:30:00,200.03,200.13,199.91,200.09,53651.0,197.3047,197.4034,197.1864,197.3639,53651.0
2024-08-26 10:35:00,200.08,200.1,199.82,199.97,5176.0,197.354,197.3738,197.0976,197.2455,5176.0
2024-08-26 10:40:00,199.9,199.94,199.46,199.48,14868.0,197.1765,197.2159,196.7425,196.7622,14868.0
2024-08-26 10:45:00,199.52,199.64,199.44,199.49,5709.0,196.8017,196.92,196.7228,196.7721,5709.0
2024-08-26 10:50:00,199.49,199.49,199.12,199.17,3740.0,196.7721,196.7721,196.4071,196.4564,3740.0
2024-08-26 10:55:00,199.12,199.23,199.03,199.23,3393.0,196.4071,196.5156,196.3183,196.5156,3393.0
2024-08-26 11:00:00,199.27,199.47,199.25,199.4,9696.0,196.5551,196.7523,196.5353,196.6833,9696.0
2024-08-26 11:05:00,199.39,199.53,199.38,199.38,7325.0,196.6734,196.8115,196.6636,196.6636,7325.0
2024-08-26 11:10:00,199.41,199.49,199.33,199.44,10382.0,196.6932,196.7721,196.6143,196.7228,10382.0
2024-08-26 11:15:00,199.42,199.54,199.39,199.53,5857.0,196.703,196.8214,196.6734,196.8115,5857.0
2024-08-26 11:20:00,199.53,199.54,199.2,199.32,8505.0,196.8115,196.8214,196.486,196.6044,8505.0
2024-08-26 11:25:00,199.29,199.44,199.24,199.44,9049.0,196.5748,196.7228,196.5255,196.7228,9049.0
2024-08-26 11:30:00,199.44,199.44,199.15,199.24,6518.0,196.7228,196.7228,196.4367,196.5255,6518.0
2024-08-26 11:35:00,199.24,199.25,199.17,199.19,4932.0,196.5255,196.5353,196.4564,196.4762,4932.0
2024-08-26 11:40:00,199.16,199.35,199.13,199.25,6252.0,196.4466,196.634,196.417,196.5353,6252.0
2024-08-26 11:45:00,199.21,199.46,199.2,199.45,4526.0,196.4959,196.7425,196.486,196.7326,4526.0
2024-08-26 11:50:00,199.43,199.56,199.34,199.42,10017.0,196.7129,196.8411,196.6241,196.703,10017.0
2024-08-26 11:55:00,199.43,199.44,199.3,199.44,3839.0,196.7129,196.7228,196.5847,196.7228,3839.0
2024-08-26 12:00:00,199.39,199.42,199.24,199.28,6674.0,196.6734,196.703,196.5255,196.5649,6674.0
2024-08-26 12:05:00,199.28,199.4,199.28,199.4,3751.0,196.5649,196.6833,196.5649,196.6833,3751.0
2024-08-26 12:10:00,199.42,199.5,199.39,199.43,4992.0,196.703,196.7819,196.6734,196.7129,4992.0
2024-08-26 12:15:00,199.42,199.57,199.39,199.57,6173.0,196.703,196.851,196.6734,196.851,6173.0
2024-08-26 12:20:00,199.57,199.67,199.56,199.61,5124.0,196.851,196.9496,196.8411,196.8904,5124.0
2024-08-26 12:25:00,199.61,199.79,199.6,199.78,6212.0,196.8904,197.068,196.8806,197.0581,6212.0
2024-08-26 12:30:00,199.8,199.85,199.76,199.84,10876.0,197.0779,197.1272,197.0384,197.1173,10876.0
2024-08-26 12:35:00,199.86,199.93,199.79,199.85,10490.0,197.137,197.2061,197.068,197.1272,10490.0
2024-08-26 12:40:00,199.87,199.94,199.87,199.93,8255.0,197.1469,197.2159,197.1469,197.2061,8255.0
2024-08-26 12:45:00,199.93,199.94,199.81,199.87,5815.0,197.2061,197.2159,197.0877,197.1469,5815.0
2024-08-26 12:50:00,199.89,200.02,199.79,199.82,81832.0,197.1666,197.2949,197.068,197.0976,81832.0
2024-08-26 12:55:00,199.81,200.0,199.8,199.92,10246.0,197.0877,197.2751,197.0779,197.1962,10246.0
2024-08-26 13:00:00,199.92,200.05,199.91,199.93,6428.0,197.1962,197.3244,197.1864,197.2061,6428.0
2024-08-26 13:05:00,199.9,199.9,199.72,199.76,5246.0,197.1765,197.1765,196.9989,197.0384,5246.0
2024-08-26 13:10:00,199.77,199.97,199.76,199.96,15328.0,197.0483,197.2455,197.0384,197.2357,15328.0
2024-08-26 13:15:00,199.96,200.01,199.91,199.98,11754.0,197.2357,197.285,197.1864,197.2554,11754.0
2024-08-26 13:20:00,199.98,200.14,199.98,200.06,14138.0,197.2554,197.4132,197.2554,197.3343,14138.0
2024-08-26 13:25:00,200.06,200.16,199.96,199.98,15935.0,197.3343,197.4329,197.2357,197.2554,15935.0
2024-08-26 13:30:00,199.97,200.01,199.92,199.99,9127.0,197.2455,197.285,197.1962,197.2653,9127.0
2024-08-26 13:35:00,199.99,200.04,199.78,199.83,10869.0,197.2653,197.3146,197.0581,197.1074,10869.0
2024-08-26 13:40:00,199.85,199.85,199.72,199.72,5156.0,197.1272,197.1272,196.9989,196.9989,5156.0
2024-08-26 13:45:00,199.72,199.72,199.42,199.53,17265.0,196.9989,196.9989,196.703,196.8115,17265.0
2024-08-26 13:50:00,199.53,199.62,199.42,199.62,5284.0,196.8115,196.9003,196.703,196.9003,5284.0
2024-08-26 13:55:00,199.61,199.7,199.61,199.7,1925.0,196.8904,196.9792,196.8904,196.9792,1925.0
2024-08-26 14:00:00,199.68,199.82,199.68,199.8,4842.0,196.9595,197.0976,196.9595,197.0779,4842.0
2024-08-26 14:05:00,199.8,199.87,199.77,199.8,7203.0,197.0779,197.1469,197.0483,197.0779,7203.0
2024-08-26 14:10:00,199.81,199.87,199.73,199.86,14491.0,197.0877,197.1469,197.0088,197.137,14491.0
2024-08-26 14:15:00,199.84,199.89,199.74,199.89,3547.0,197.1173,197.1666,197.0187,197.1666,3547.0
2024-08-26 14:20:00,199.91,200.04,199.86,199.99,9362.0,197.1864,197.3146,197.137,197.2653,9362.0
2024-08-26 14:25:00,199.96,200.08,199.94,199.97,11234.0,197.2357,197.354,197.2159,197.2455,11234.0
2024-08-26 14:30:00,199.96,200.04,199.94,199.98,5794.0,197.2357,197.3146,197.2159,197.2554,5794.0
2024-08-26 14:35:00,200.0,200.1,199.97,199.97,6235.0,197.2751,197.3738,197.2455,197.2455,6235.0
2024-08-26 14:40:00,199.99,200.15,199.98,200.15,6715.0,197.2653,197.4231,197.2554,197.4231,6715.0
2024-08-26 14:45:00,200.16,200.2,200.11,200.12,8786.0,197.4329,197.4724,197.3836,197.3935,8786.0
2024-08-26 14:50:00,200.12,200.12,200.0,200.05,12082.0,197.3935,197.3935,197.2751,197.3244,12082.0
2024-08-26 14:55:00,200.05,200.11,199.96,199.99,11742.0,197.3244,197.3836,197.2357,197.2653,11742.0
2024-08-26 15:00:00,199.97,200.02,199.88,199.91,9363.0,197.2455,197.2949,197.1568,197.1864,9363.0
2024-08-26 15:05:00,199.91,199.95,199.85,199.94,12633.0,197.1864,197.2258,197.1272,197.2159,12633.0
2024-08-26 15:10:00,199.9,200.03,199.89,199.92,6008.0,197.1765,197.3047,197.1666,197.1962,6008.0
2024-08-26 15:15:00,199.93,199.98,199.89,199.9,7367.0,197.2061,197.2554,197.1666,197.1765,7367.0
2024-08-26 15:20:00,199.91,200.13,199.9,200.1,11079.0,197.1864,197.4034,197.1765,197.3738,11079.0
2024-08-26 15:25:00,200.1,200.23,200.1,200.17,14218.0,197.3738,197.502,197.3738,197.4428,14218.0
2024-08-26 15:30:00,200.17,200.31,200.16,200.29,10247.0,197.4428,197.5809,197.4329,197.5612,10247.0
2024-08-26 15:35:00,200.29,200.38,200.16,200.3,15166.0,197.5612,197.65,197.4329,197.571,15166.0
2024-08-26 15:40:00,200.3,200.44,200.28,200.41,11089.0,197.571,197.7091,197.5513,197.6795,11089.0
2024-08-26 15:45:00,200.44,200.46,200.35,200.36,16169.0,197.7091,197.7289,197.6204,197.6302,16169.0
2024-08-26 15:50:00,200.39,200.55,200.24,200.32,65661.0,197.6598,197.8176,197.5119,197.5908,65661.0
2024-08-26 15:55:00,200.32,200.6,200.23,200.45,136645.0,197.5908,197.867,197.502,197.719,136645.0
2024-08-27 09:30:00,201.19,201.86,200.36,200.51,34247.0,198.4489,199.1098,197.6302,197.7782,34247.0
2024-08-27 09:35:00,200.43,200.78,200.4,200.41,5789.0,197.6993,198.0445,197.6697,197.6795,5789.0
2024-08-27 09:40:00,200.52,200.91,200.46,200.81,9819.0,197.788,198.1727,197.7289,198.0741,9819.0
2024-08-27 09:45:00,200.77,201.0,200.4,200.48,38104.0,198.0346,198.2615,197.6697,197.7486,38104.0
2024-08-27 09:50:00,200.39,200.77,200.39,200.55,14906.0,197.6598,198.0346,197.6598,197.8176,14906.0
2024-08-27 09:55:00,200.43,200.62,200.24,200.55,14717.0,197.6993,197.8867,197.5119,197.8176,14717.0
2024-08-27 10:00:00,200.65,201.08,200.61,201.02,21832.0,197.9163,198.3404,197.8768,198.2812,21832.0
2024-08-27 10:05:00,201.09,201.31,201.02,201.22,21155.0,198.3503,198.5673,198.2812,198.4785,21155.0
2024-08-27 10:10:00,201.15,201.32,201.1,201.29,22178.0,198.4095,198.5771,198.3601,198.5476,22178.0
2024-08-27 10:15:00,201.26,201.43,201.17,201.36,19179.0,198.518,198.6856,198.4292,198.6166,19179.0
2024-08-27 10:20:00,201.34,201.41,201.14,201.21,27126.0,198.5969,198.6659,198.3996,198.4686,27126.0
2024-08-27 10:25:00,201.27,201.59,201.23,201.49,22810.0,198.5278,198.8435,198.4884,198.7448,22810.0
2024-08-27 10:30:00,201.46,201.82,201.43,201.68,16876.0,198.7152,199.0703,198.6856,198.9322,16876.0
2024-08-27 10:35:00,201.61,201.73,201.46,201.7,15792.0,198.8632,198.9816,198.7152,198.952,15792.0
2024-08-27 10:40:00,201.74,201.93,201.63,201.91,22823.0,198.9914,199.1788,198.8829,199.1591,22823.0
2024-08-27 10:45:00,201.91,202.1,201.8,202.08,155234.0,199.1591,199.3465,199.0506,199.3268,155234.0
2024-08-27 10:50:00,202.06,202.28,201.89,202.23,38924.0,199.3071,199.5241,199.1394,199.4747,38924.0
2024-08-27 10:55:00,202.28,202.35,202.11,202.3,17954.0,199.5241,199.5931,199.3564,199.5438,17954.0
2024-08-27 11:00:00,202.43,202.49,202.13,202.14,23911.0,199.672,199.7312,199.3761,199.386,23911.0
2024-08-27 11:05:00,202.18,202.28,201.91,202.03,13498.0,199.4254,199.5241,199.1591,199.2775,13498.0
2024-08-27 11:10:00,202.03,202.39,202.02,202.34,18580.0,199.2775,199.6326,199.2676,199.5832,18580.0
2024-08-27 11:15:00,202.41,202.58,202.28,202.58,49317.0,199.6523,199.82,199.5241,199.82,49317.0
2024-08-27 11:20:00,202.57,202.76,202.43,202.57,18759.0,199.8101,199.9975,199.672,199.8101,18759.0
2024-08-27 11:25:00,202.56,202.81,202.49,202.63,18243.0,199.8002,200.0468,199.7312,199.8693,18243.0
2024-08-27 11:30:00,202.64,202.66,202.38,202.38,18885.0,199.8792,199.8989,199.6227,199.6227,18885.0
2024-08-27 11:35:00,202.34,202.37,202.01,202.11,18018.0,199.5832,199.6128,199.2577,199.3564,18018.0
2024-08-27 11:40:00,202.04,202.4,202.0,202.39,17819.0,199.2873,199.6424,199.2479,199.6326,17819.0
2024-08-27 11:45:00,202.4,202.45,202.23,202.36,9251.0,199.6424,199.6917,199.4747,199.603,9251.0
2024-08-27 11:50:00,202.45,202.66,202.4,202.59,10874.0,199.6917,199.8989,199.6424,199.8298,10874.0
2024-08-27 11:55:00,202.58,202.6,202.46,202.51,10949.0,199.82,199.8397,199.7016,199.7509,10949.0
2024-08-27 12:00:00,202.52,202.6,202.4,202.57,35414.0,199.7608,199.8397,199.6424,199.8101,35414.0
2024-08-27 12:05:00,202.53,202.56,202.41,202.54,8876.0,199.7707,199.8002,199.6523,199.7805,8876.0
2024-08-27 12:10:00,202.49,202.94,202.45,202.91,18399.0,199.7312,200.1751,199.6917,200.1455,18399.0
2024-08-27 12:15:00,202.91,203.05,202.84,203.05,16037.0,200.1455,200.2836,200.0764,200.2836,16037.0
2024-08-27 12:20:00,203.06,203.06,202.92,203.02,15647.0,200.2934,200.2934,200.1553,200.254,15647.0
2024-08-27 12:25:00,203.02,203.05,202.67,202.91,29631.0,200.254,200.2836,199.9088,200.1455,29631.0
2024-08-27 12:30:00,202.91,203.03,202.87,202.91,13954.0,200.1455,200.2638,200.106,200.1455,13954.0
2024-08-27 12:35:00,202.91,203.07,202.89,203.03,16872.0,200.1455,200.3033,200.1258,200.2638,16872.0
2024-08-27 12:40:00,203.01,203.13,202.96,203.07,7808.0,200.2441,200.3625,200.1948,200.3033,7808.0
2024-08-27 12:45:00,203.04,203.21,202.97,203.21,17098.0,200.2737,200.4414,200.2047,200.4414,17098.0
2024-08-27 12:50:00,203.23,203.26,203.1,203.23,16816.0,200.4611,200.4907,200.3329,200.4611,16816.0
2024-08-27 12:55:00,203.22,203.27,203.0,203.01,30482.0,200.4513,200.5006,200.2343,200.2441,30482.0
2024-08-27 13:00:00,202.99,203.17,202.97,203.09,50643.0,200.2244,200.4019,200.2047,200.323,50643.0
2024-08-27 13:05:00,203.08,203.36,203.05,203.29,23217.0,200.3132,200.5894,200.2836,200.5203,23217.0
2024-08-27 13:10:00,203.31,203.37,203.13,203.33,19366.0,200.54,200.5992,200.3625,200.5598,19366.0
2024-08-27 13:15:00,203.33,203.33,203.23,203.25,22895.0,200.5598,200.5598,200.4611,200.4808,22895.0
2024-08-27 13:20:00,203.25,203.25,203.1,203.14,24242.0,200.4808,200.4808,200.3329,200.3723,24242.0
2024-08-27 13:25:00,203.12,203.42,203.08,203.38,10592.0,200.3526,200.6485,200.3132,200.6091,10592.0
2024-08-27 13:30:00,203.43,203.46,203.24,203.27,79053.0,200.6584,200.688,200.471,200.5006,79053.0
2024-08-27 13:35:00,203.27,203.56,203.26,203.43,30835.0,200.5006,200.7866,200.4907,200.6584,30835.0
2024-08-27 13:40:00,203.4,203.47,203.23,203.47,12709.0,200.6288,200.6979,200.4611,200.6979,12709.0
2024-08-27 13:45:00,203.5,203.5,203.31,203.35,8345.0,200.7274,200.7274,200.54,200.5795,8345.0
2024-08-27 13:50:00,203.39,203.54,203.33,203.5,8081.0,200.6189,200.7669,200.5598,200.7274,8081.0
2024-08-27 13:55:00,203.49,203.5,203.33,203.47,51866.0,200.7176,200.7274,200.5598,200.6979,51866.0
2024-08-27 14:00:00,203.46,203.54,203.42,203.54,19901.0,200.688,200.7669,200.6485,200.7669,19901.0
2024-08-27 14:05:00,203.53,203.58,203.49,203.49,4521.0,200.757,200.8064,200.7176,200.7176,4521.0
2024-08-27 14:10:00,203.52,203.71,203.47,203.48,9726.0,200.7472,200.9346,200.6979,200.7077,9726.0
2024-08-27 14:15:00,203.48,203.61,203.42,203.61,17997.0,200.7077,200.8359,200.6485,200.8359,17997.0
2024-08-27 14:20:00,203.62,203.68,203.51,203.56,11533.0,200.8458,200.905,200.7373,200.7866,11533.0
2024-08-27 14:25:00,203.52,203.57,203.38,203.41,15493.0,200.7472,200.7965,200.6091,200.6387,15493.0
2024-08-27 14:30:00,203.39,203.52,203.3,203.34,17693.0,200.6189,200.7472,200.5302,200.5696,17693.0
2024-08-27 14:35:00,203.34,203.43,203.32,203.43,13974.0,200.5696,200.6584,200.5499,200.6584,13974.0
2024-08-27 14:40:00,203.4,203.44,203.28,203.41,17616.0,200.6288,200.6683,200.5104,200.6387,17616.0
2024-08-27 14:45:00,203.4,203.41,203.26,203.31,25760.0,200.6288,200.6387,200.4907,200.54,25760.0
2024-08-27 14:50:00,203.3,203.36,203.26,203.27,21581.0,200.5302,200.5894,200.4907,200.5006,21581.0
2024-08-27 14:55:00,203.28,203.51,203.27,203.51,27742.0,200.5104,200.7373,200.5006,200.7373,27742.0
2024-08-27 15:00:00,203.5,203.55,203.4,203.45,42353.0,200.7274,200.7768,200.6288,200.6781,42353.0
2024-08-27 15:05:00,203.47,203.55,203.44,203.44,17779.0,200.6979,200.7768,200.6683,200.6683,17779.0
2024-08-27 15:10:00,203.42,203.78,203.42,203.77,19048.0,200.6485,201.0036,200.6485,200.9938,19048.0
2024-08-27 15:15:00,203.77,203.81,203.66,203.72,11998.0,200.9938,201.0332,200.8853,200.9444,11998.0
2024-08-27 15:20:00,203.71,203.9,203.7,203.87,15064.0,200.9346,201.122,200.9247,201.0924,15064.0
2024-08-27 15:25:00,203.88,203.96,203.79,203.89,21522.0,201.1023,201.1812,201.0135,201.1121,21522.0
2024-08-27 15:30:00,203.87,204.0,203.86,203.99,55403.0,201.0924,201.2206,201.0825,201.2108,55403.0
2024-08-27 15:35:00,203.97,204.03,203.82,203.87,48256.0,201.191,201.2502,201.0431,201.0924,48256.0
2024-08-27 15:40:00,203.85,203.85,203.36,203.55,16808.0,201.0727,201.0727,200.5894,200.7768,16808.0
2024-08-27 15:45:00,203.54,204.11,203.52,204.05,35067.0,200.7669,201.3291,200.7472,201.2699,35067.0
2024-08-27 15:50:00,203.96,204.1,203.86,204.0,100701.0,201.1812,201.3193,201.0825,201.2206,100701.0
2024-08-27 15:55:00,204.01,204.1,203.98,204.06,140496.0,201.2305,201.3193,201.2009,201.2798,140496.0
2024-08-28 09:30:00,204.97,205.28,203.59,203.66,71453.0,202.1774,202.4832,200.8162,200.8853,71453.0
2024-08-28 09:35:00,203.59,203.79,203.24,203.65,203256.0,200.8162,201.0135,200.471,200.8754,203256.0
2024-08-28 09:40:00,203.66,203.66,203.22,203.5,24078.0,200.8853,200.8853,200.4513,200.7274,24078.0
2024-08-28 09:45:00,203.43,203.95,203.39,203.95,19198.0,200.6584,201.1713,200.6189,201.1713,19198.0
2024-08-28 09:50:00,203.99,204.31,203.96,204.27,15423.0,201.2108,201.5264,201.1812,201.487,15423.0
2024-08-28 09:55:00,204.33,204.47,204.02,204.08,19083.0,201.5461,201.6842,201.2404,201.2995,19083.0
2024-08-28 10:00:00,204.05,204.15,203.9,204.09,17375.0,201.2699,201.3686,201.122,201.3094,17375.0
2024-08-28 10:05:00,204.09,204.3,204.09,204.17,14809.0,201.3094,201.5165,201.3094,201.3883,14809.0
2024-08-28 10:10:00,204.18,204.31,204.1,204.27,14631.0,201.3982,201.5264,201.3193,201.487,14631.0
2024-08-28 10:15:00,204.24,204.61,204.23,204.48,12832.0,201.4574,201.8223,201.4475,201.6941,12832.0
2024-08-28 10:20:00,204.49,204.5,204.24,204.25,41403.0,201.704,201.7138,201.4574,201.4672,41403.0
2024-08-28 10:25:00,204.26,204.46,204.11,204.14,17397.0,201.4771,201.6744,201.3291,201.3587,17397.0
2024-08-28 10:30:00,204.17,204.17,203.51,203.57,17820.0,201.3883,201.3883,200.7373,200.7965,17820.0
2024-08-28 10:35:00,203.61,203.77,203.59,203.77,12629.0,200.8359,200.9938,200.8162,200.9938,12629.0
2024-08-28 10:40:00,203.77,203.97,203.65,203.71,14988.0,200.9938,201.191,200.8754,200.9346,14988.0
2024-08-28 10:45:00,203.72,203.72,203.64,203.66,19028.0,200.9444,200.9444,200.8655,200.8853,19028.0
2024-08-28 10:50:00,203.69,203.92,203.53,203.86,14239.0,200.9149,201.1417,200.757,201.0825,14239.0
2024-08-28 10:55:00,203.87,203.9,203.82,203.87,6397.0,201.0924,201.122,201.0431,201.0924,6397.0
2024-08-28 11:00:00,203.84,203.91,203.57,203.59,14637.0,201.0628,201.1319,200.7965,200.8162,14637.0
2024-08-28 11:05:00,203.62,203.83,203.32,203.32,191738.0,200.8458,201.0529,200.5499,200.5499,191738.0
2024-08-28 11:10:00,203.38,203.52,203.19,203.26,175875.0,200.6091,200.7472,200.4217,200.4907,175875.0
2024-08-28 11:15:00,203.31,203.32,202.89,202.91,38406.0,200.54,200.5499,200.1258,200.1455,38406.0
2024-08-28 11:20:00,202.92,202.92,202.54,202.63,40494.0,200.1553,200.1553,199.7805,199.8693,40494.0
2024-08-28 11:25:00,202.62,203.08,202.61,202.96,14175.0,199.8594,200.3132,199.8496,200.1948,14175.0
2024-08-28 11:30:00,202.94,202.98,202.64,202.65,37054.0,200.1751,200.2145,199.8792,199.889,37054.0
2024-08-28 11:35:00,202.61,202.73,202.51,202.67,14056.0,199.8496,199.9679,199.7509,199.9088,14056.0
2024-08-28 11:40:00,202.68,202.68,202.24,202.24,21141.0,199.9186,199.9186,199.4846,199.4846,21141.0
2024-08-28 11:45:00,202.25,202.41,202.15,202.38,9491.0,199.4945,199.6523,199.3958,199.6227,9491.0
2024-08-28 11:50:00,202.36,202.38,202.01,202.01,10743.0,199.603,199.6227,199.2577,199.2577,10743.0
2024-08-28 11:55:00,202.05,202.22,201.94,202.14,10925.0,199.2972,199.4649,199.1887,199.386,10925.0
2024-08-28 12:00:00,202.16,202.52,202.11,202.48,7737.0,199.4057,199.7608,199.3564,199.7213,7737.0
2024-08-28 12:05:00,202.48,202.51,202.23,202.51,8643.0,199.7213,199.7509,199.4747,199.7509,8643.0
2024-08-28 12:10:00,202.51,202.61,202.43,202.43,7817.0,199.7509,199.8496,199.672,199.672,7817.0
2024-08-28 12:15:00,202.38,202.4,202.31,202.39,8290.0,199.6227,199.6424,199.5537,199.6326,8290.0
2024-08-28 12:20:00,202.37,202.52,202.37,202.4,8291.0,199.6128,199.7608,199.6128,199.6424,8291.0
2024-08-28 12:25:00,202.33,202.33,202.18,202.19,8358.0,199.5734,199.5734,199.4254,199.4353,8358.0
2024-08-28 12:30:00,202.23,202.49,202.23,202.48,4701.0,199.4747,199.7312,199.4747,199.7213,4701.0
2024-08-28 12:35:00,202.5,202.55,202.45,202.52,5130.0,199.7411,199.7904,199.6917,199.7608,5130.0
2024-08-28 12:40:00,202.52,202.52,202.27,202.27,12679.0,199.7608,199.7608,199.5142,199.5142,12679.0
2024-08-28 12:45:00,202.3,202.35,202.25,202.3,6201.0,199.5438,199.5931,199.4945,199.5438,6201.0
2024-08-28 12:50:00,202.35,202.52,202.33,202.45,5916.0,199.5931,199.7608,199.5734,199.6917,5916.0
2024-08-28 12:55:00,202.47,202.52,202.38,202.41,7502.0,199.7115,199.7608,199.6227,199.6523,7502.0
2024-08-28 13:00:00,202.4,202.57,202.39,202.41,5291.0,199.6424,199.8101,199.6326,199.6523,5291.0
2024-08-28 13:05:00,202.37,202.51,202.3,202.45,4678.0,199.6128,199.7509,199.5438,199.6917,4678.0
2024-08-28 13:10:00,202.46,202.48,202.2,202.2,7702.0,199.7016,199.7213,199.4452,199.4452,7702.0
2024-08-28 13:15:00,202.21,202.35,202.2,202.35,6508.0,199.455,199.5931,199.4452,199.5931,6508.0
2024-08-28 13:20:00,202.34,202.36,202.22,202.34,4597.0,199.5832,199.603,199.4649,199.5832,4597.0
2024-08-28 13:25:00,202.35,202.36,202.29,202.33,3845.0,199.5931,199.603,199.5339,199.5734,3845.0
2024-08-28 13:30:00,202.31,202.44,202.31,202.38,6876.0,199.5537,199.6819,199.5537,199.6227,6876.0
2024-08-28 13:35:00,202.39,202.39,202.28,202.34,5446.0,199.6326,199.6326,199.5241,199.5832,5446.0
2024-08-28 13:40:00,202.35,202.38,202.3,202.33,6908.0,199.5931,199.6227,199.5438,199.5734,6908.0
2024-08-28 13:45:00,202.34,202.34,202.21,202.22,3302.0,199.5832,199.5832,199.455,199.4649,3302.0
2024-08-28 13:50:00,202.24,202.24,202.03,202.06,5665.0,199.4846,199.4846,199.2775,199.3071,5665.0
2024-08-28 13:55:00,202.06,202.06,201.54,201.54,15645.0,199.3071,199.3071,198.7941,198.7941,15645.0
2024-08-28 14:00:00,201.51,201.53,201.28,201.38,14971.0,198.7646,198.7843,198.5377,198.6363,14971.0
2024-08-28 14:05:00,201.37,201.79,201.34,201.73,8415.0,198.6265,199.0407,198.5969,198.9816,8415.0
2024-08-28 14:10:00,201.73,201.73,201.54,201.6,11244.0,198.9816,198.9816,198.7941,198.8533,11244.0
2024-08-28 14:15:00,201.59,201.81,201.55,201.77,8223.0,198.8435,199.0605,198.804,199.021,8223.0
2024-08-28 14:20:00,201.77,201.85,201.73,201.81,6521.0,199.021,199.0999,198.9816,199.0605,6521.0
2024-08-28 14:25:00,201.8,201.96,201.76,201.83,5934.0,199.0506,199.2084,199.0111,199.0802,5934.0
2024-08-28 14:30:00,201.87,201.93,201.86,201.91,2704.0,199.1197,199.1788,199.1098,199.1591,2704.0
2024-08-28 14:35:00,201.9,202.06,201.9,202.02,7098.0,199.1492,199.3071,199.1492,199.2676,7098.0
2024-08-28 14:40:00,202.04,202.15,202.02,202.05,5246.0,199.2873,199.3958,199.2676,199.2972,5246.0
2024-08-28 14:45:00,202.04,202.04,201.96,201.99,4026.0,199.2873,199.2873,199.2084,199.238,4026.0
2024-08-28 14:50:00,202.02,202.27,202.01,202.24,10076.0,199.2676,199.5142,199.2577,199.4846,10076.0
2024-08-28 14:55:00,202.29,202.67,202.29,202.67,8361.0,199.5339,199.9088,199.5339,199.9088,8361.0
2024-08-28 15:00:00,202.71,202.81,202.57,202.65,12032.0,199.9482,200.0468,199.8101,199.889,12032.0
2024-08-28 15:05:00,202.64,202.67,202.33,202.34,9175.0,199.8792,199.9088,199.5734,199.5832,9175.0
2024-08-28 15:10:00,202.35,202.35,201.94,201.97,17500.0,199.5931,199.5931,199.1887,199.2183,17500.0
2024-08-28 15:15:00,201.94,202.05,201.89,201.96,9744.0,199.1887,199.2972,199.1394,199.2084,9744.0
2024-08-28 15:20:00,201.97,202.06,201.93,202.0,13906.0,199.2183,199.3071,199.1788,199.2479,13906.0
2024-08-28 15:25:00,202.01,202.12,201.94,201.98,10994.0,199.2577,199.3662,199.1887,199.2282,10994.0
2024-08-28 15:30:00,201.99,202.03,201.85,201.85,22732.0,199.238,199.2775,199.0999,199.0999,22732.0
2024-08-28 15:35:00,201.85,201.97,201.76,201.85,15647.0,199.0999,199.2183,199.0111,199.0999,15647.0
2024-08-28 15:40:00,201.83,201.88,201.66,201.7,14385.0,199.0802,199.1295,198.9125,198.952,14385.0
2024-08-28 15:45:00,201.72,201.82,201.62,201.71,23602.0,198.9717,199.0703,198.8731,198.9618,23602.0
2024-08-28 15:50:00,201.73,201.97,201.73,201.82,39578.0,198.9816,199.2183,198.9816,199.0703,39578.0
2024-08-28 15:55:00,201.81,201.91,201.08,201.44,280300.0,199.0605,199.1591,198.3404,198.6955,280300.0
2024-08-29 09:30:00,201.45,201.45,199.54,200.01,73608.0,198.7054,198.7054,196.8214,197.285,73608.0
2024-08-29 09:35:00,199.84,200.3,199.47,199.96,19745.0,197.1173,197.571,196.7523,197.2357,19745.0
2024-08-29 09:40:00,200.03,200.75,199.91,200.38,14110.0,197.3047,198.0149,197.1864,197.65,14110.0
2024-08-29 09:45:00,200.39,200.59,199.86,199.99,20657.0,197.6598,197.8571,197.137,197.2653,20657.0
2024-08-29 09:50:00,200.02,200.02,199.27,199.77,21590.0,197.2949,197.2949,196.5551,197.0483,21590.0
2024-08-29 09:55:00,199.69,200.41,199.68,200.13,21478.0,196.9694,197.6795,196.9595,197.4034,21478.0
2024-08-29 10:00:00,200.05,200.67,200.05,200.64,15680.0,197.3244,197.936,197.3244,197.9064,15680.0
2024-08-29 10:05:00,200.63,200.89,200.45,200.55,14212.0,197.8965,198.153,197.719,197.8176,14212.0
2024-08-29 10:10:00,200.51,200.76,200.41,200.53,9142.0,197.7782,198.0248,197.6795,197.7979,9142.0
2024-08-29 10:15:00,200.53,200.9,200.36,200.52,15667.0,197.7979,198.1629,197.6302,197.788,15667.0
2024-08-29 10:20:00,200.43,200.51,200.27,200.32,7312.0,197.6993,197.7782,197.5414,197.5908,7312.0
2024-08-29 10:25:00,200.31,200.6,200.3,200.51,11852.0,197.5809,197.867,197.571,197.7782,11852.0
2024-08-29 10:30:00,200.5,200.71,200.43,200.61,9786.0,197.7683,197.9755,197.6993,197.8768,9786.0
2024-08-29 10:35:00,200.6,200.77,200.58,200.63,14783.0,197.867,198.0346,197.8472,197.8965,14783.0
2024-08-29 10:40:00,200.67,200.7,200.5,200.7,9727.0,197.936,197.9656,197.7683,197.9656,9727.0
2024-08-29 10:45:00,200.69,200.78,200.39,200.52,25436.0,197.9557,198.0445,197.6598,197.788,25436.0
2024-08-29 10:50:00,200.5,200.79,200.46,200.63,14750.0,197.7683,198.0544,197.7289,197.8965,14750.0
2024-08-29 10:55:00,200.65,200.91,200.62,200.86,13092.0,197.9163,198.1727,197.8867,198.1234,13092.0
2024-08-29 11:00:00,200.95,201.0,200.56,200.61,10708.0,198.2122,198.2615,197.8275,197.8768,10708.0
2024-08-29 11:05:00,200.58,200.6,200.44,200.49,6617.0,197.8472,197.867,197.7091,197.7585,6617.0
2024-08-29 11:10:00,200.49,200.57,200.38,200.51,9589.0,197.7585,197.8374,197.65,197.7782,9589.0
2024-08-29 11:15:00,200.51,200.62,200.38,200.53,16431.0,197.7782,197.8867,197.65,197.7979,16431.0
2024-08-29 11:20:00,200.58,200.58,200.3,200.41,6466.0,197.8472,197.8472,197.571,197.6795,6466.0
2024-08-29 11:25:00,200.42,200.61,200.41,200.61,7335.0,197.6894,197.8768,197.6795,197.8768,7335.0
2024-08-29 11:30:00,200.62,200.67,200.41,200.41,32384.0,197.8867,197.936,197.6795,197.6795,32384.0
2024-08-29 11:35:00,200.36,200.43,200.22,200.41,6613.0,197.6302,197.6993,197.4921,197.6795,6613.0
2024-08-29 11:40:00,200.36,200.56,200.36,200.49,8661.0,197.6302,197.8275,197.6302,197.7585,8661.0
2024-08-29 11:45:00,200.46,200.48,200.34,200.41,43492.0,197.7289,197.7486,197.6105,197.6795,43492.0
2024-08-29 11:50:00,200.39,200.45,200.27,200.28,5677.0,197.6598,197.719,197.5414,197.5513,5677.0
2024-08-29 11:55:00,200.29,200.29,200.09,200.18,9932.0,197.5612,197.5612,197.3639,197.4527,9932.0
2024-08-29 12:00:00,200.19,200.42,200.19,200.41,10095.0,197.4625,197.6894,197.4625,197.6795,10095.0
2024-08-29 12:05:00,200.42,200.6,200.42,200.59,6438.0,197.6894,197.867,197.6894,197.8571,6438.0
2024-08-29 12:10:00,200.6,200.85,200.57,200.8,7249.0,197.867,198.1135,197.8374,198.0642,7249.0
2024-08-29 12:15:00,200.81,200.91,200.6,200.78,10224.0,198.0741,198.1727,197.867,198.0445,10224.0
2024-08-29 12:20:00,200.75,200.78,200.7,200.73,2878.0,198.0149,198.0445,197.9656,197.9952,2878.0
2024-08-29 12:25:00,200.73,200.73,200.45,200.5,5224.0,197.9952,197.9952,197.719,197.7683,5224.0
2024-08-29 12:30:00,200.43,200.43,200.36,200.39,6072.0,197.6993,197.6993,197.6302,197.6598,6072.0
2024-08-29 12:35:00,200.41,200.63,200.41,200.6,6548.0,197.6795,197.8965,197.6795,197.867,6548.0
2024-08-29 12:40:00,200.59,200.63,200.5,200.59,10582.0,197.8571,197.8965,197.7683,197.8571,10582.0
2024-08-29 12:45:00,200.58,200.6,200.54,200.54,6514.0,197.8472,197.867,197.8078,197.8078,6514.0
2024-08-29 12:50:00,200.48,200.5,200.28,200.33,5884.0,197.7486,197.7683,197.5513,197.6006,5884.0
2024-08-29 12:55:00,200.33,200.34,200.2,200.29,7336.0,197.6006,197.6105,197.4724,197.5612,7336.0
2024-08-29 13:00:00,200.25,200.39,200.19,200.39,5195.0,197.5217,197.6598,197.4625,197.6598,5195.0
2024-08-29 13:05:00,200.39,200.48,200.3,200.36,7765.0,197.6598,197.7486,197.571,197.6302,7765.0
2024-08-29 13:10:00,200.31,200.32,200.03,200.17,8866.0,197.5809,197.5908,197.3047,197.4428,8866.0
2024-08-29 13:15:00,200.15,200.22,200.12,200.15,12449.0,197.4231,197.4921,197.3935,197.4231,12449.0
2024-08-29 13:20:00,200.16,200.28,200.13,200.18,10247.0,197.4329,197.5513,197.4034,197.4527,10247.0
2024-08-29 13:25:00,200.13,200.29,200.13,200.24,5065.0,197.4034,197.5612,197.4034,197.5119,5065.0
2024-08-29 13:30:00,200.25,200.31,200.2,200.28,6236.0,197.5217,197.5809,197.4724,197.5513,6236.0
2024-08-29 13:35:00,200.26,200.31,200.21,200.29,4427.0,197.5316,197.5809,197.4823,197.5612,4427.0
2024-08-29 13:40:00,200.24,200.52,200.21,200.51,6505.0,197.5119,197.788,197.4823,197.7782,6505.0
2024-08-29 13:45:00,200.52,200.52,200.34,200.49,8731.0,197.788,197.788,197.6105,197.7585,8731.0
2024-08-29 13:50:00,200.5,200.71,200.46,200.63,4323.0,197.7683,197.9755,197.7289,197.8965,4323.0
2024-08-29 13:55:00,200.66,200.98,200.65,200.84,16716.0,197.9261,198.2418,197.9163,198.1037,16716.0
2024-08-29 14:00:00,200.75,200.76,200.39,200.39,4201.0,198.0149,198.0248,197.6598,197.6598,4201.0
2024-08-29 14:05:00,200.36,200.41,200.23,200.28,7870.0,197.6302,197.6795,197.502,197.5513,7870.0
2024-08-29 14:10:00,200.25,200.36,200.16,200.28,7806.0,197.5217,197.6302,197.4329,197.5513,7806.0
2024-08-29 14:15:00,200.27,200.79,200.26,200.72,17478.0,197.5414,198.0544,197.5316,197.9853,17478.0
2024-08-29 14:20:00,200.71,200.81,200.6,200.72,4178.0,197.9755,198.0741,197.867,197.9853,4178.0
2024-08-29 14:25:00,200.72,200.84,200.53,200.63,11890.0,197.9853,198.1037,197.7979,197.8965,11890.0
2024-08-29 14:30:00,200.57,200.71,200.46,200.71,15673.0,197.8374,197.9755,197.7289,197.9755,15673.0
2024-08-29 14:35:00,200.68,200.68,200.33,200.38,9903.0,197.9459,197.9459,197.6006,197.65,9903.0
2024-08-29 14:40:00,200.26,200.58,200.26,200.42,9411.0,197.5316,197.8472,197.5316,197.6894,9411.0
2024-08-29 14:45:00,200.35,200.48,200.2,200.2,11237.0,197.6204,197.7486,197.4724,197.4724,11237.0
2024-08-29 14:50:00,200.21,200.28,200.09,200.18,13486.0,197.4823,197.5513,197.3639,197.4527,13486.0
2024-08-29 14:55:00,200.18,200.51,200.16,200.37,12116.0,197.4527,197.7782,197.4329,197.6401,12116.0
2024-08-29 15:00:00,200.37,200.38,200.04,200.19,6914.0,197.6401,197.65,197.3146,197.4625,6914.0
2024-08-29 15:05:00,200.23,200.49,200.22,200.33,10717.0,197.502,197.7585,197.4921,197.6006,10717.0
2024-08-29 15:10:00,200.37,200.45,200.25,200.4,10864.0,197.6401,197.719,197.5217,197.6697,10864.0
2024-08-29 15:15:00,200.4,200.51,200.22,200.22,13662.0,197.6697,197.7782,197.4921,197.4921,13662.0
2024-08-29 15:20:00,200.19,200.23,200.1,200.18,8167.0,197.4625,197.502,197.3738,197.4527,8167.0
2024-08-29 15:25:00,200.23,200.55,200.2,200.35,17206.0,197.502,197.8176,197.4724,197.6204,17206.0
2024-08-29 15:30:00,200.36,200.5,200.23,200.35,23734.0,197.6302,197.7683,197.502,197.6204,23734.0
2024-08-29 15:35:00,200.28,200.52,200.28,200.38,13372.0,197.5513,197.788,197.5513,197.65,13372.0
2024-08-29 15:40:00,200.36,200.4,200.11,200.12,12252.0,197.6302,197.6697,197.3836,197.3935,12252.0
2024-08-29 15:45:00,200.12,200.34,200.12,200.34,12181.0,197.3935,197.6105,197.3935,197.6105,12181.0
2024-08-29 15:50:00,200.29,200.43,199.93,200.06,44613.0,197.5612,197.6993,197.2061,197.3343,44613.0
2024-08-29 15:55:00,200.06,200.16,199.83,200.09,114807.0,197.3343,197.4329,197.1074,197.3639,114807.0
2024-08-30 09:30:00,199.97,200.68,199.14,199.14,29921.0,197.8907,198.5933,197.0693,197.0693,29921.0
2024-08-30 09:35:00,199.2,199.22,198.86,199.2,10662.0,197.1287,197.1485,196.7923,197.1287,10662.0
2024-08-30 09:40:00,199.2,199.6,199.12,199.43,8579.0,197.1287,197.5246,197.0496,197.3563,8579.0
2024-08-30 09:45:00,199.43,199.43,198.81,198.81,10271.0,197.3563,197.3563,196.7428,196.7428,10271.0
2024-08-30 09:50:00,198.85,199.05,198.72,198.98,9681.0,196.7824,196.9803,196.6537,196.911,9681.0
2024-08-30 09:55:00,198.94,198.96,198.48,198.48,16460.0,196.8714,196.8912,196.4162,196.4162,16460.0
2024-08-30 10:00:00,198.58,198.71,198.28,198.65,33220.0,196.5152,196.6438,196.2183,196.5844,33220.0
2024-08-30 10:05:00,198.64,199.03,198.63,198.95,44615.0,196.5745,196.9605,196.5646,196.8813,44615.0
2024-08-30 10:10:00,198.82,198.91,198.67,198.7,9432.0,196.7527,196.8417,196.6042,196.6339,9432.0
2024-08-30 10:15:00,198.7,198.95,198.5,198.83,10137.0,196.6339,196.8813,196.436,196.7626,10137.0
2024-08-30 10:20:00,198.84,198.96,198.8,198.83,7382.0,196.7725,196.8912,196.7329,196.7626,7382.0
2024-08-30 10:25:00,198.82,198.82,198.44,198.44,8436.0,196.7527,196.7527,196.3766,196.3766,8436.0
2024-08-30 10:30:00,198.48,198.58,198.28,198.45,54867.0,196.4162,196.5152,196.2183,196.3865,54867.0
2024-08-30 10:35:00,198.45,198.58,198.43,198.55,5856.0,196.3865,196.5152,196.3667,196.4855,5856.0
2024-08-30 10:40:00,198.52,198.75,198.34,198.34,4474.0,196.4558,196.6834,196.2777,196.2777,4474.0
2024-08-30 10:45:00,198.25,198.58,198.2,198.53,11997.0,196.1886,196.5152,196.1391,196.4657,11997.0
2024-08-30 10:50:00,198.56,198.8,198.43,198.45,9121.0,196.4954,196.7329,196.3667,196.3865,9121.0
2024-08-30 10:55:00,198.36,198.41,198.06,198.1,7591.0,196.2975,196.3469,196.0006,196.0402,7591.0
2024-08-30 11:00:00,198.05,198.11,197.89,198.11,17674.0,195.9907,196.0501,195.8323,196.0501,17674.0
2024-08-30 11:05:00,198.11,198.11,197.78,197.88,7165.0,196.0501,196.0501,195.7235,195.8224,7165.0
2024-08-30 11:10:00,197.79,197.91,197.65,197.89,6673.0,195.7334,195.8521,195.5948,195.8323,6673.0
2024-08-30 11:15:00,197.84,198.02,197.78,197.92,6024.0,195.7829,195.961,195.7235,195.862,6024.0
2024-08-30 11:20:00,197.86,198.06,197.8,197.86,7293.0,195.8027,196.0006,195.7433,195.8027,7293.0
2024-08-30 11:25:00,197.8,197.93,197.71,197.89,12816.0,195.7433,195.8719,195.6542,195.8323,12816.0
2024-08-30 11:30:00,197.98,197.99,197.74,197.88,10329.0,195.9214,195.9313,195.6839,195.8224,10329.0
2024-08-30 11:35:00,197.88,198.0,197.85,197.85,4756.0,195.8224,195.9412,195.7928,195.7928,4756.0
2024-08-30 11:40:00,197.82,197.86,197.6,197.79,11509.0,195.7631,195.8027,195.5454,195.7334,11509.0
2024-08-30 11:45:00,197.67,197.78,197.53,197.56,5972.0,195.6146,195.7235,195.4761,195.5058,5972.0
2024-08-30 11:50:00,197.59,197.73,197.53,197.57,13892.0,195.5355,195.674,195.4761,195.5157,13892.0
2024-08-30 11:55:00,197.61,197.61,197.02,197.1,36347.0,195.5553,195.5553,194.9714,195.0506,36347.0
2024-08-30 12:00:00,197.1,197.16,196.77,197.1,43800.0,195.0506,195.1099,194.724,195.0506,43800.0
2024-08-30 12:05:00,197.1,197.18,196.99,197.11,16476.0,195.0506,195.1297,194.9417,195.0605,16476.0
2024-08-30 12:10:00,197.15,197.27,196.98,197.04,17653.0,195.1,195.2188,194.9318,194.9912,17653.0
2024-08-30 12:15:00,197.0,197.27,196.88,197.21,9656.0,194.9516,195.2188,194.8328,195.1594,9656.0
2024-08-30 12:20:00,197.22,197.47,197.0,197.01,15455.0,195.1693,195.4167,194.9516,194.9615,15455.0
2024-08-30 12:25:00,197.0,197.09,196.9,196.9,7418.0,194.9516,195.0407,194.8526,194.8526,7418.0
2024-08-30 12:30:00,196.88,196.99,196.76,196.99,10750.0,194.8328,194.9417,194.7141,194.9417,10750.0
2024-08-30 12:35:00,196.93,196.96,196.79,196.95,11912.0,194.8823,194.912,194.7438,194.9021,11912.0
2024-08-30 12:40:00,196.99,197.19,196.95,197.19,3527.0,194.9417,195.1396,194.9021,195.1396,3527.0
2024-08-30 12:45:00,197.14,197.34,197.13,197.34,4456.0,195.0901,195.2881,195.0802,195.2881,4456.0
2024-08-30 12:50:00,197.39,197.54,197.36,197.54,2902.0,195.3375,195.486,195.3079,195.486,2902.0
2024-08-30 12:55:00,197.5,197.86,197.47,197.86,5816.0,195.4464,195.8027,195.4167,195.8027,5816.0
2024-08-30 13:00:00,197.81,197.97,197.8,197.84,11800.0,195.7532,195.9115,195.7433,195.7829,11800.0
2024-08-30 13:05:00,197.84,197.85,197.7,197.71,2692.0,195.7829,195.7928,195.6443,195.6542,2692.0
2024-08-30 13:10:00,197.71,197.75,197.59,197.61,6427.0,195.6542,195.6938,195.5355,195.5553,6427.0
2024-08-30 13:15:00,197.61,197.67,197.53,197.59,7362.0,195.5553,195.6146,195.4761,195.5355,7362.0
2024-08-30 13:20:00,197.55,197.59,197.48,197.55,6496.0,195.4959,195.5355,195.4266,195.4959,6496.0
2024-08-30 13:25:00,197.55,197.68,197.52,197.65,5347.0,195.4959,195.6245,195.4662,195.5948,5347.0
2024-08-30 13:30:00,197.66,197.74,197.62,197.64,6631.0,195.6047,195.6839,195.5651,195.5849,6631.0
2024-08-30 13:35:00,197.62,197.84,197.61,197.73,6276.0,195.5651,195.7829,195.5553,195.674,6276.0
2024-08-30 13:40:00,197.73,197.73,197.58,197.59,5935.0,195.674,195.674,195.5256,195.5355,5935.0
2024-08-30 13:45:00,197.59,197.81,197.59,197.69,7446.0,195.5355,195.7532,195.5355,195.6344,7446.0
2024-08-30 13:50:00,197.7,197.75,197.63,197.65,5680.0,195.6443,195.6938,195.575,195.5948,5680.0
2024-08-30 13:55:00,197.63,197.81,197.58,197.58,12577.0,195.575,195.7532,195.5256,195.5256,12577.0
2024-08-30 14:00:00,197.59,197.59,197.4,197.47,24374.0,195.5355,195.5355,195.3474,195.4167,24374.0
2024-08-30 14:05:00,197.5,197.87,197.5,197.84,13621.0,195.4464,195.8125,195.4464,195.7829,13621.0
2024-08-30 14:10:00,197.86,197.88,197.66,197.74,37422.0,195.8027,195.8224,195.6047,195.6839,37422.0
2024-08-30 14:15:00,197.74,197.97,197.74,197.88,7631.0,195.6839,195.9115,195.6839,195.8224,7631.0
2024-08-30 14:20:00,197.9,198.08,197.9,198.03,10705.0,195.8422,196.0204,195.8422,195.9709,10705.0
2024-08-30 14:25:00,198.05,198.18,197.98,197.98,8621.0,195.9907,196.1193,195.9214,195.9214,8621.0
2024-08-30 14:30:00,198.0,198.18,198.0,198.16,5678.0,195.9412,196.1193,195.9412,196.0995,5678.0
2024-08-30 14:35:00,198.21,198.28,198.1,198.25,6023.0,196.149,196.2183,196.0402,196.1886,6023.0
2024-08-30 14:40:00,198.29,198.38,198.21,198.22,5414.0,196.2282,196.3172,196.149,196.1589,5414.0
2024-08-30 14:45:00,198.29,198.47,198.27,198.45,6222.0,196.2282,196.4063,196.2084,196.3865,6222.0
2024-08-30 14:50:00,198.45,198.53,198.42,198.45,5746.0,196.3865,196.4657,196.3568,196.3865,5746.0
2024-08-30 14:55:00,198.47,198.5,198.38,198.39,7359.0,196.4063,196.436,196.3172,196.3271,7359.0
2024-08-30 15:00:00,198.39,198.43,198.23,198.34,12618.0,196.3271,196.3667,196.1688,196.2777,12618.0
2024-08-30 15:05:00,198.33,198.41,198.26,198.41,6779.0,196.2678,196.3469,196.1985,196.3469,6779.0
2024-08-30 15:10:00,198.41,198.41,198.24,198.3,11561.0,196.3469,196.3469,196.1787,196.2381,11561.0
2024-08-30 15:15:00,198.29,198.41,198.25,198.41,11723.0,196.2282,196.3469,196.1886,196.3469,11723.0
2024-08-30 15:20:00,198.41,198.41,198.26,198.32,7835.0,196.3469,196.3469,196.1985,196.2579,7835.0
2024-08-30 15:25:00,198.34,198.52,198.33,198.41,9845.0,196.2777,196.4558,196.2678,196.3469,9845.0
2024-08-30 15:30:00,198.43,198.66,198.41,198.51,19613.0,196.3667,196.5943,196.3469,196.4459,19613.0
2024-08-30 15:35:00,198.53,198.75,198.53,198.65,13874.0,196.4657,196.6834,196.4657,196.5844,13874.0
2024-08-30 15:40:00,198.63,198.63,198.4,198.44,11567.0,196.5646,196.5646,196.337,196.3766,11567.0
2024-08-30 15:45:00,198.42,198.53,198.34,198.53,13650.0,196.3568,196.4657,196.2777,196.4657,13650.0
2024-08-30 15:50:00,198.49,198.66,198.31,198.54,66628.0,196.4261,196.5943,196.248,196.4756,66628.0
2024-08-30 15:55:00,198.57,198.82,198.56,198.66,206333.0,196.5053,196.7527,196.4954,196.5943,206333.0
2024-09-03 09:30:00,199.61,200.79,199.34,200.02,80042.0,197.5345,198.7022,197.2673,197.9402,80042.0
2024-09-03 09:35:00,199.93,200.05,199.32,199.8,17353.0,197.8511,197.9699,197.2475,197.7225,17353.0
2024-09-03 09:40:00,199.82,200.26,199.79,200.06,18517.0,197.7423,198.1777,197.7126,197.9798,18517.0
2024-09-03 09:45:00,199.97,200.06,199.72,199.73,21650.0,197.8907,197.9798,197.6433,197.6532,21650.0
2024-09-03 09:50:00,199.71,200.12,199.71,200.1,10803.0,197.6334,198.0392,197.6334,198.0194,10803.0
2024-09-03 09:55:00,200.16,200.49,200.05,200.48,20320.0,198.0787,198.4053,197.9699,198.3954,20320.0
2024-09-03 10:00:00,200.4,200.64,200.13,200.32,22081.0,198.3162,198.5537,198.0491,198.2371,22081.0
2024-09-03 10:05:00,200.33,200.41,199.91,199.91,34459.0,198.247,198.3261,197.8313,197.8313,34459.0
2024-09-03 10:10:00,199.86,200.07,199.62,199.67,26711.0,197.7819,197.9897,197.5444,197.5938,26711.0
2024-09-03 10:15:00,199.66,199.94,199.62,199.91,6472.0,197.5839,197.861,197.5444,197.8313,6472.0
2024-09-03 10:20:00,199.92,200.02,199.56,199.7,8982.0,197.8412,197.9402,197.485,197.6235,8982.0
2024-09-03 10:25:00,199.69,199.72,199.41,199.56,9952.0,197.6136,197.6433,197.3365,197.485,9952.0
2024-09-03 10:30:00,199.55,199.94,199.51,199.93,14233.0,197.4751,197.861,197.4355,197.8511,14233.0
2024-09-03 10:35:00,199.93,200.06,199.74,200.06,11090.0,197.8511,197.9798,197.6631,197.9798,11090.0
2024-09-03 10:40:00,200.16,200.72,200.12,200.68,7611.0,198.0787,198.6329,198.0392,198.5933,7611.0
2024-09-03 10:45:00,200.68,200.69,200.46,200.67,13301.0,198.5933,198.6032,198.3756,198.5834,13301.0
2024-09-03 10:50:00,200.66,200.75,200.39,200.41,21447.0,198.5735,198.6626,198.3063,198.3261,21447.0
2024-09-03 10:55:00,200.37,200.89,200.36,200.89,13687.0,198.2866,198.8011,198.2767,198.8011,13687.0
2024-09-03 11:00:00,200.82,201.07,200.82,201.0,13030.0,198.7319,198.9793,198.7319,198.91,13030.0
2024-09-03 11:05:00,201.01,201.02,200.67,200.7,135958.0,198.9199,198.9298,198.5834,198.6131,135958.0
2024-09-03 11:10:00,200.64,200.93,200.43,200.64,63858.0,198.5537,198.8407,198.3459,198.5537,63858.0
2024-09-03 11:15:00,200.64,200.81,200.09,200.28,33940.0,198.5537,198.722,198.0095,198.1975,33940.0
2024-09-03 11:20:00,200.3,200.46,200.1,200.35,24499.0,198.2173,198.3756,198.0194,198.2668,24499.0
2024-09-03 11:25:00,200.35,200.71,200.27,200.69,5129.0,198.2668,198.623,198.1876,198.6032,5129.0
2024-09-03 11:30:00,200.75,200.95,200.42,200.51,13777.0,198.6626,198.8605,198.336,198.4251,13777.0
2024-09-03 11:35:00,200.48,200.55,200.39,200.55,6385.0,198.3954,198.4647,198.3063,198.4647,6385.0
2024-09-03 11:40:00,200.53,200.68,200.49,200.49,6285.0,198.4449,198.5933,198.4053,198.4053,6285.0
2024-09-03 11:45:00,200.42,200.45,200.08,200.21,11709.0,198.336,198.3657,197.9996,198.1282,11709.0
2024-09-03 11:50:00,200.14,200.22,200.03,200.11,12957.0,198.0589,198.1381,197.9501,198.0293,12957.0
2024-09-03 11:55:00,200.13,200.17,199.92,199.93,19575.0,198.0491,198.0886,197.8412,197.8511,19575.0
2024-09-03 12:00:00,199.89,200.06,199.83,199.9,14567.0,197.8115,197.9798,197.7522,197.8214,14567.0
2024-09-03 12:05:00,199.89,200.0,199.84,200.0,18422.0,197.8115,197.9204,197.7621,197.9204,18422.0
2024-09-03 12:10:00,200.03,200.4,200.02,200.4,37391.0,197.9501,198.3162,197.9402,198.3162,37391.0
2024-09-03 12:15:00,200.41,200.89,200.41,200.89,10396.0,198.3261,198.8011,198.3261,198.8011,10396.0
2024-09-03 12:20:00,200.87,200.93,200.65,200.66,10847.0,198.7814,198.8407,198.5636,198.5735,10847.0
2024-09-03 12:25:00,200.7,200.71,200.58,200.71,5989.0,198.6131,198.623,198.4944,198.623,5989.0
2024-09-03 12:30:00,200.7,200.92,200.7,200.88,8506.0,198.6131,198.8308,198.6131,198.7913,8506.0
2024-09-03 12:35:00,200.8,200.91,200.71,200.71,4542.0,198.7121,198.8209,198.623,198.623,4542.0
2024-09-03 12:40:00,200.69,200.81,200.67,200.75,5184.0,198.6032,198.722,198.5834,198.6626,5184.0
2024-09-03 12:45:00,200.71,200.71,200.4,200.42,5905.0,198.623,198.623,198.3162,198.336,5905.0
2024-09-03 12:50:00,200.44,200.56,200.44,200.53,7251.0,198.3558,198.4746,198.3558,198.4449,7251.0
2024-09-03 12:55:00,200.56,200.6,200.47,200.52,10198.0,198.4746,198.5142,198.3855,198.435,10198.0
2024-09-03 13:00:00,200.54,200.75,200.53,200.75,2311.0,198.4548,198.6626,198.4449,198.6626,2311.0
2024-09-03 13:05:00,200.75,200.83,200.66,200.8,23854.0,198.6626,198.7418,198.5735,198.7121,23854.0
2024-09-03 13:10:00,200.84,200.97,200.77,200.91,10088.0,198.7517,198.8803,198.6824,198.8209,10088.0
2024-09-03 13:15:00,200.88,200.96,200.8,200.92,9400.0,198.7913,198.8704,198.7121,198.8308,9400.0
2024-09-03 13:20:00,200.91,201.28,200.88,201.26,16548.0,198.8209,199.1871,198.7913,199.1673,16548.0
2024-09-03 13:25:00,201.26,201.32,201.14,201.3,7686.0,199.1673,199.2267,199.0485,199.2069,7686.0
2024-09-03 13:30:00,201.28,201.3,201.08,201.12,4884.0,199.1871,199.2069,198.9892,199.0288,4884.0
2024-09-03 13:35:00,201.14,201.3,201.0,201.3,6941.0,199.0485,199.2069,198.91,199.2069,6941.0
2024-09-03 13:40:00,201.26,201.26,201.08,201.13,8201.0,199.1673,199.1673,198.9892,199.0387,8201.0
2024-09-03 13:45:00,201.18,201.47,201.14,201.46,80142.0,199.0881,199.3751,199.0485,199.3652,80142.0
2024-09-03 13:50:00,201.55,201.55,201.01,201.02,6036.0,199.4543,199.4543,198.9199,198.9298,6036.0
2024-09-03 13:55:00,200.99,201.02,200.84,200.86,10860.0,198.9001,198.9298,198.7517,198.7715,10860.0
2024-09-03 14:00:00,200.81,200.81,200.3,200.36,14486.0,198.722,198.722,198.2173,198.2767,14486.0
2024-09-03 14:05:00,200.32,200.55,200.17,200.54,19876.0,198.2371,198.4647,198.0886,198.4548,19876.0
2024-09-03 14:10:00,200.48,200.57,200.34,200.54,8631.0,198.3954,198.4845,198.2569,198.4548,8631.0
2024-09-03 14:15:00,200.58,200.82,200.47,200.82,10098.0,198.4944,198.7319,198.3855,198.7319,10098.0
2024-09-03 14:20:00,200.85,200.98,200.75,200.77,8788.0,198.7616,198.8902,198.6626,198.6824,8788.0
2024-09-03 14:25:00,200.76,200.84,200.46,200.56,31805.0,198.6725,198.7517,198.3756,198.4746,31805.0
2024-09-03 14:30:00,200.56,200.56,200.4,200.41,10184.0,198.4746,198.4746,198.3162,198.3261,10184.0
2024-09-03 14:35:00,200.4,200.45,200.2,200.33,16537.0,198.3162,198.3657,198.1183,198.247,16537.0
2024-09-03 14:40:00,200.32,200.51,200.26,200.49,9453.0,198.2371,198.4251,198.1777,198.4053,9453.0
2024-09-03 14:45:00,200.49,200.62,200.37,200.39,10430.0,198.4053,198.534,198.2866,198.3063,10430.0
2024-09-03 14:50:00,200.4,200.72,200.39,200.63,8451.0,198.3162,198.6329,198.3063,198.5439,8451.0
2024-09-03 14:55:00,200.67,200.79,200.58,200.73,19678.0,198.5834,198.7022,198.4944,198.6428,19678.0
2024-09-03 15:00:00,200.75,200.75,200.28,200.31,11329.0,198.6626,198.6626,198.1975,198.2272,11329.0
2024-09-03 15:05:00,200.32,200.48,200.17,200.36,8441.0,198.2371,198.3954,198.0886,198.2767,8441.0
2024-09-03 15:10:00,200.37,200.64,200.27,200.57,15852.0,198.2866,198.5537,198.1876,198.4845,15852.0
2024-09-03 15:15:00,200.54,200.75,200.44,200.44,15263.0,198.4548,198.6626,198.3558,198.3558,15263.0
2024-09-03 15:20:00,200.44,200.53,200.25,200.31,27227.0,198.3558,198.4449,198.1678,198.2272,27227.0
2024-09-03 15:25:00,200.3,200.49,200.3,200.41,20863.0,198.2173,198.4053,198.2173,198.3261,20863.0
2024-09-03 15:30:00,200.43,200.54,200.19,200.5,27142.0,198.3459,198.4548,198.1084,198.4152,27142.0
2024-09-03 15:35:00,200.58,200.62,200.33,200.37,11102.0,198.4944,198.534,198.247,198.2866,11102.0
2024-09-03 15:40:00,200.4,200.42,199.98,200.03,22607.0,198.3162,198.336,197.9006,197.9501,22607.0
2024-09-03 15:45:00,200.02,200.08,199.81,200.05,34967.0,197.9402,197.9996,197.7324,197.9699,34967.0
2024-09-03 15:50:00,200.03,200.38,200.03,200.1,86732.0,197.9501,198.2965,197.9501,198.0194,86732.0
2024-09-03 15:55:00,200.06,200.59,200.06,200.59,137330.0,197.9798,198.5043,197.9798,198.5043,137330.0
2024-09-04 09:30:00,200.84,202.3,200.84,201.51,99516.0,198.7517,200.1965,198.7517,199.4147,99516.0
2024-09-04 09:35:00,201.41,201.89,201.1,201.44,14657.0,199.3157,199.7907,199.009,199.3454,14657.0
2024-09-04 09:40:00,201.5,201.5,201.03,201.25,20924.0,199.4048,199.4048,198.9397,199.1574,20924.0
2024-09-04 09:45:00,201.34,201.63,201.23,201.34,16879.0,199.2465,199.5335,199.1376,199.2465,16879.0
2024-09-04 09:50:00,201.33,201.33,200.87,201.06,21345.0,199.2366,199.2366,198.7814,198.9694,21345.0
2024-09-04 09:55:00,201.0,201.53,200.82,201.15,12209.0,198.91,199.4345,198.7319,199.0584,12209.0
2024-09-04 10:00:00,201.07,201.2,200.64,200.89,19176.0,198.9793,199.1079,198.5537,198.8011,19176.0
2024-09-04 10:05:00,200.9,201.02,200.57,200.87,11912.0,198.811,198.9298,198.4845,198.7814,11912.0
2024-09-04 10:10:00,200.8,200.82,200.57,200.79,21362.0,198.7121,198.7319,198.4845,198.7022,21362.0
2024-09-04 10:15:00,200.76,200.87,200.53,200.85,12988.0,198.6725,198.7814,198.4449,198.7616,12988.0
2024-09-04 10:20:00,200.95,201.51,200.95,201.42,16994.0,198.8605,199.4147,198.8605,199.3256,16994.0
2024-09-04 10:25:00,201.4,201.71,201.4,201.62,13304.0,199.3058,199.6126,199.3058,199.5236,13304.0
2024-09-04 10:30:00,201.71,201.78,201.31,201.37,22868.0,199.6126,199.6819,199.2168,199.2762,22868.0
2024-09-04 10:35:00,201.36,201.38,201.19,201.24,7946.0,199.2663,199.2861,199.098,199.1475,7946.0
2024-09-04 10:40:00,201.25,201.85,201.25,201.85,16108.0,199.1574,199.7512,199.1574,199.7512,16108.0
2024-09-04 10:45:00,201.89,201.89,201.2,201.41,17840.0,199.7907,199.7907,199.1079,199.3157,17840.0
2024-09-04 10:50:00,201.41,201.71,201.27,201.71,9057.0,199.3157,199.6126,199.1772,199.6126,9057.0
2024-09-04 10:55:00,201.72,201.92,201.68,201.87,8280.0,199.6225,199.8204,199.5829,199.771,8280.0
2024-09-04 11:00:00,201.91,201.91,201.47,201.59,7355.0,199.8105,199.8105,199.3751,199.4939,7355.0
2024-09-04 11:05:00,201.55,201.67,201.39,201.67,9763.0,199.4543,199.573,199.2959,199.573,9763.0
2024-09-04 11:10:00,201.7,201.72,201.54,201.63,6092.0,199.6027,199.6225,199.4444,199.5335,6092.0
2024-09-04 11:15:00,201.63,202.05,201.58,201.99,34500.0,199.5335,199.9491,199.484,199.8897,34500.0
2024-09-04 11:20:00,201.97,202.03,201.78,201.98,27558.0,199.8699,199.9293,199.6819,199.8798,27558.0
2024-09-04 11:25:00,201.92,202.12,201.88,201.88,11098.0,199.8204,200.0184,199.7809,199.7809,11098.0
2024-09-04 11:30:00,201.95,201.96,201.73,201.87,5340.0,199.8501,199.86,199.6324,199.771,5340.0
2024-09-04 11:35:00,201.83,201.92,201.74,201.89,5067.0,199.7314,199.8204,199.6423,199.7907,5067.0
2024-09-04 11:40:00,201.93,201.98,201.71,201.8,9998.0,199.8303,199.8798,199.6126,199.7017,9998.0
2024-09-04 11:45:00,201.71,201.75,201.62,201.66,6912.0,199.6126,199.6522,199.5236,199.5631,6912.0
2024-09-04 11:50:00,201.67,201.93,201.67,201.91,5539.0,199.573,199.8303,199.573,199.8105,5539.0
2024-09-04 11:55:00,201.92,201.92,201.67,201.84,3469.0,199.8204,199.8204,199.573,199.7413,3469.0
2024-09-04 12:00:00,201.87,201.87,201.61,201.62,15304.0,199.771,199.771,199.5137,199.5236,15304.0
2024-09-04 12:05:00,201.63,201.63,201.35,201.4,7642.0,199.5335,199.5335,199.2564,199.3058,7642.0
2024-09-04 12:10:00,201.44,201.49,201.35,201.49,10496.0,199.3454,199.3949,199.2564,199.3949,10496.0
2024-09-04 12:15:00,201.43,201.43,201.21,201.28,6329.0,199.3355,199.3355,199.1178,199.1871,6329.0
2024-09-04 12:20:00,201.27,201.41,201.26,201.4,4523.0,199.1772,199.3157,199.1673,199.3058,4523.0
2024-09-04 12:25:00,201.39,201.45,201.32,201.43,4737.0,199.2959,199.3553,199.2267,199.3355,4737.0
2024-09-04 12:30:00,201.42,201.63,201.41,201.59,5593.0,199.3256,199.5335,199.3157,199.4939,5593.0
2024-09-04 12:35:00,201.61,201.61,201.46,201.5,8433.0,199.5137,199.5137,199.3652,199.4048,8433.0
2024-09-04 12:40:00,201.37,201.41,201.19,201.19,3380.0,199.2762,199.3157,199.098,199.098,3380.0
2024-09-04 12:45:00,201.16,201.27,201.04,201.16,4548.0,199.0683,199.1772,198.9496,199.0683,4548.0
2024-09-04 12:50:00,201.19,201.28,201.18,201.26,2329.0,199.098,199.1871,199.0881,199.1673,2329.0
2024-09-04 12:55:00,201.26,201.28,201.09,201.24,8889.0,199.1673,199.1871,198.9991,199.1475,8889.0
2024-09-04 13:00:00,201.24,201.28,201.0,201.04,6797.0,199.1475,199.1871,198.91,198.9496,6797.0
2024-09-04 13:05:00,201.03,201.09,201.02,201.06,1823.0,198.9397,198.9991,198.9298,198.9694,1823.0
2024-09-04 13:10:00,201.14,201.15,200.85,200.89,6198.0,199.0485,199.0584,198.7616,198.8011,6198.0
2024-09-04 13:15:00,200.88,200.88,200.77,200.77,7019.0,198.7913,198.7913,198.6824,198.6824,7019.0
2024-09-04 13:20:00,200.78,200.96,200.74,200.77,14592.0,198.6923,198.8704,198.6527,198.6824,14592.0
2024-09-04 13:25:00,200.76,200.82,200.65,200.69,6296.0,198.6725,198.7319,198.5636,198.6032,6296.0
2024-09-04 13:30:00,200.72,200.72,199.51,199.51,16653.0,198.6329,198.6329,197.4355,197.4355,16653.0
2024-09-04 13:35:00,199.45,199.46,197.74,198.07,94894.0,197.3761,197.386,195.6839,196.0105,94894.0
2024-09-04 13:40:00,198.06,199.26,198.01,199.12,36984.0,196.0006,197.1881,195.9511,197.0496,36984.0
2024-09-04 13:45:00,199.13,199.53,199.07,199.15,31853.0,197.0594,197.4553,197.0001,197.0792,31853.0
2024-09-04 13:50:00,199.14,199.59,199.14,199.55,10194.0,197.0693,197.5147,197.0693,197.4751,10194.0
2024-09-04 13:55:00,199.58,199.64,199.39,199.51,11118.0,197.5048,197.5641,197.3167,197.4355,11118.0
2024-09-04 14:00:00,199.51,199.52,199.05,199.45,38573.0,197.4355,197.4454,196.9803,197.3761,38573.0
2024-09-04 14:05:00,199.36,199.58,199.23,199.45,18228.0,197.2871,197.5048,197.1584,197.3761,18228.0
2024-09-04 14:10:00,199.5,199.56,199.28,199.52,30170.0,197.4256,197.485,197.2079,197.4454,30170.0
2024-09-04 14:15:00,199.52,199.58,199.27,199.42,25125.0,197.4454,197.5048,197.198,197.3464,25125.0
2024-09-04 14:20:00,199.43,199.53,199.39,199.51,11358.0,197.3563,197.4553,197.3167,197.4355,11358.0
2024-09-04 14:25:00,199.52,199.56,199.35,199.5,29033.0,197.4454,197.485,197.2772,197.4256,29033.0
2024-09-04 14:30:00,199.49,199.86,199.49,199.53,26148.0,197.4157,197.7819,197.4157,197.4553,26148.0
2024-09-04 14:35:00,199.49,199.49,199.22,199.29,13035.0,197.4157,197.4157,197.1485,197.2178,13035.0
2024-09-04 14:40:00,199.31,199.41,199.18,199.3,7556.0,197.2376,197.3365,197.1089,197.2277,7556.0
2024-09-04 14:45:00,199.27,199.66,199.27,199.58,26440.0,197.198,197.5839,197.198,197.5048,26440.0
2024-09-04 14:50:00,199.63,199.68,199.22,199.35,13934.0,197.5542,197.6037,197.1485,197.2772,13934.0
2024-09-04 14:55:00,199.35,199.35,198.99,199.05,13301.0,197.2772,197.2772,196.9209,196.9803,13301.0
2024-09-04 15:00:00,199.09,199.27,198.88,199.05,14140.0,197.0199,197.198,196.812,196.9803,14140.0
2024-09-04 15:05:00,199.07,199.4,199.06,199.24,9653.0,197.0001,197.3266,196.9902,197.1683,9653.0
2024-09-04 15:10:00,199.19,199.26,199.08,199.14,9880.0,197.1188,197.1881,197.01,197.0693,9880.0
2024-09-04 15:15:00,199.13,199.19,199.03,199.03,11715.0,197.0594,197.1188,196.9605,196.9605,11715.0
2024-09-04 15:20:00,199.01,199.24,199.01,199.22,10885.0,196.9407,197.1683,196.9407,197.1485,10885.0
2024-09-04 15:25:00,199.2,199.38,199.19,199.2,15933.0,197.1287,197.3068,197.1188,197.1287,15933.0
2024-09-04 15:30:00,199.14,199.27,199.09,199.17,17836.0,197.0693,197.198,197.0199,197.099,17836.0
2024-09-04 15:35:00,199.19,199.3,198.98,198.98,13173.0,197.1188,197.2277,196.911,196.911,13173.0
2024-09-04 15:40:00,199.01,199.21,198.92,199.16,13096.0,196.9407,197.1386,196.8516,197.0891,13096.0
2024-09-04 15:45:00,199.14,199.18,198.84,198.94,20427.0,197.0693,197.1089,196.7725,196.8714,20427.0
2024-09-04 15:50:00,199.0,199.25,198.75,198.75,51546.0,196.9308,197.1782,196.6834,196.6834,51546.0
2024-09-04 15:55:00,198.74,198.96,198.67,198.77,178460.0,196.6735,196.8912,196.6042,196.7032,178460.0
2024-09-05 09:30:00,198.5,199.18,197.51,197.54,69744.0,196.436,197.1089,195.4563,195.486,69744.0
2024-09-05 09:35:00,197.59,197.59,196.66,196.97,64164.0,195.5355,195.5355,194.6151,194.9219,64164.0
2024-09-05 09:40:00,197.03,197.63,196.99,197.37,31749.0,194.9813,195.575,194.9417,195.3177,31749.0
2024-09-05 09:45:00,197.4,197.52,196.16,196.68,42497.0,195.3474,195.4662,194.1203,194.6349,42497.0
2024-09-05 09:50:00,196.68,197.74,196.63,197.68,29077.0,194.6349,195.6839,194.5854,195.6245,29077.0
2024-09-05 09:55:00,197.63,198.03,197.37,197.87,47877.0,195.575,195.9709,195.3177,195.8125,47877.0
2024-09-05 10:00:00,197.94,198.31,197.58,198.22,29605.0,195.8818,196.248,195.5256,196.1589,29605.0
2024-09-05 10:05:00,198.24,198.53,198.19,198.43,50350.0,196.1787,196.4657,196.1292,196.3667,50350.0
2024-09-05 10:10:00,198.44,198.51,197.99,198.51,15949.0,196.3766,196.4459,195.9313,196.4459,15949.0
2024-09-05 10:15:00,198.53,198.56,198.16,198.28,81086.0,196.4657,196.4954,196.0995,196.2183,81086.0
2024-09-05 10:20:00,198.27,198.29,197.86,198.18,26771.0,196.2084,196.2282,195.8027,196.1193,26771.0
2024-09-05 10:25:00,198.19,198.94,198.18,198.94,53258.0,196.1292,196.8714,196.1193,196.8714,53258.0
2024-09-05 10:30:00,198.95,199.28,198.91,199.0,31816.0,196.8813,197.2079,196.8417,196.9308,31816.0
2024-09-05 10:35:00,199.0,199.03,198.79,198.89,15746.0,196.9308,196.9605,196.723,196.8219,15746.0
2024-09-05 10:40:00,198.88,198.88,198.43,198.49,14042.0,196.812,196.812,196.3667,196.4261,14042.0
2024-09-05 10:45:00,198.43,198.44,198.04,198.16,15635.0,196.3667,196.3766,195.9808,196.0995,15635.0
2024-09-05 10:50:00,198.13,198.13,197.89,197.97,35360.0,196.0698,196.0698,195.8323,195.9115,35360.0
2024-09-05 10:55:00,198.01,198.08,197.93,197.94,30698.0,195.9511,196.0204,195.8719,195.8818,30698.0
2024-09-05 11:00:00,197.92,198.07,197.51,197.97,39874.0,195.862,196.0105,195.4563,195.9115,39874.0
2024-09-05 11:05:00,198.02,198.07,197.61,198.0,14943.0,195.961,196.0105,195.5553,195.9412,14943.0
2024-09-05 11:10:00,198.05,198.08,197.71,197.71,21427.0,195.9907,196.0204,195.6542,195.6542,21427.0
2024-09-05 11:15:00,197.71,197.76,197.5,197.73,15902.0,195.6542,195.7037,195.4464,195.674,15902.0
2024-09-05 11:20:00,197.73,197.81,197.61,197.61,14407.0,195.674,195.7532,195.5553,195.5553,14407.0
2024-09-05 11:25:00,197.61,197.62,197.22,197.25,26614.0,195.5553,195.5651,195.1693,195.199,26614.0
2024-09-05 11:30:00,197.2,197.45,197.14,197.36,25590.0,195.1495,195.3969,195.0901,195.3079,25590.0
2024-09-05 11:35:00,197.34,197.53,197.34,197.39,14079.0,195.2881,195.4761,195.2881,195.3375,14079.0
2024-09-05 11:40:00,197.38,197.54,197.26,197.54,11561.0,195.3276,195.486,195.2089,195.486,11561.0
2024-09-05 11:45:00,197.6,197.67,197.46,197.66,17926.0,195.5454,195.6146,195.4068,195.6047,17926.0
2024-09-05 11:50:00,197.7,197.7,197.51,197.55,9048.0,195.6443,195.6443,195.4563,195.4959,9048.0
2024-09-05 11:55:00,197.56,197.65,197.39,197.51,11896.0,195.5058,195.5948,195.3375,195.4563,11896.0
2024-09-05 12:00:00,197.47,197.54,197.4,197.43,9248.0,195.4167,195.486,195.3474,195.3771,9248.0
2024-09-05 12:05:00,197.43,197.46,197.2,197.31,20443.0,195.3771,195.4068,195.1495,195.2584,20443.0
2024-09-05 12:10:00,197.32,197.46,197.14,197.14,8413.0,195.2683,195.4068,195.0901,195.0901,8413.0
2024-09-05 12:15:00,197.16,197.16,196.86,196.99,10027.0,195.1099,195.1099,194.8131,194.9417,10027.0
2024-09-05 12:20:00,196.98,197.07,196.97,197.06,6737.0,194.9318,195.0209,194.9219,195.011,6737.0
2024-09-05 12:25:00,197.08,197.21,197.03,197.2,15326.0,195.0308,195.1594,194.9813,195.1495,15326.0
2024-09-05 12:30:00,197.22,197.38,197.17,197.37,29042.0,195.1693,195.3276,195.1198,195.3177,29042.0
2024-09-05 12:35:00,197.34,197.41,197.19,197.38,12419.0,195.2881,195.3573,195.1396,195.3276,12419.0
2024-09-05 12:40:00,197.37,197.52,197.36,197.52,7034.0,195.3177,195.4662,195.3079,195.4662,7034.0
2024-09-05 12:45:00,197.52,197.52,197.24,197.35,18737.0,195.4662,195.4662,195.1891,195.298,18737.0
2024-09-05 12:50:00,197.31,197.46,197.17,197.17,20403.0,195.2584,195.4068,195.1198,195.1198,20403.0
2024-09-05 12:55:00,197.18,197.23,196.92,196.95,45695.0,195.1297,195.1792,194.8724,194.9021,45695.0
2024-09-05 13:00:00,196.95,196.95,196.72,196.82,14848.0,194.9021,194.9021,194.6745,194.7735,14848.0
2024-09-05 13:05:00,196.82,197.15,196.74,197.12,11580.0,194.7735,195.1,194.6943,195.0703,11580.0
2024-09-05 13:10:00,197.1,197.2,197.02,197.02,8677.0,195.0506,195.1495,194.9714,194.9714,8677.0
2024-09-05 13:15:00,197.0,197.14,196.88,197.08,29799.0,194.9516,195.0901,194.8328,195.0308,29799.0
2024-09-05 13:20:00,197.08,197.26,197.01,197.25,8003.0,195.0308,195.2089,194.9615,195.199,8003.0
2024-09-05 13:25:00,197.2,197.2,197.05,197.06,7035.0,195.1495,195.1495,195.0011,195.011,7035.0
2024-09-05 13:30:00,197.05,197.34,197.05,197.34,5072.0,195.0011,195.2881,195.0011,195.2881,5072.0
2024-09-05 13:35:00,197.37,197.56,197.34,197.38,9006.0,195.3177,195.5058,195.2881,195.3276,9006.0
2024-09-05 13:40:00,197.39,197.62,197.36,197.58,5959.0,195.3375,195.5651,195.3079,195.5256,5959.0
2024-09-05 13:45:00,197.6,197.65,197.49,197.5,10706.0,195.5454,195.5948,195.4365,195.4464,10706.0
2024-09-05 13:50:00,197.52,197.52,197.31,197.31,4870.0,195.4662,195.4662,195.2584,195.2584,4870.0
2024-09-05 13:55:00,197.35,197.38,197.15,197.38,11375.0,195.298,195.3276,195.1,195.3276,11375.0
2024-09-05 14:00:00,197.4,197.46,197.22,197.36,7990.0,195.3474,195.4068,195.1693,195.3079,7990.0
2024-09-05 14:05:00,197.37,197.51,197.34,197.48,11894.0,195.3177,195.4563,195.2881,195.4266,11894.0
2024-09-05 14:10:00,197.52,197.52,197.32,197.32,3399.0,195.4662,195.4662,195.2683,195.2683,3399.0
2024-09-05 14:15:00,197.34,197.52,197.31,197.51,5569.0,195.2881,195.4662,195.2584,195.4563,5569.0
2024-09-05 14:20:00,197.52,197.6,197.45,197.57,7218.0,195.4662,195.5454,195.3969,195.5157,7218.0
2024-09-05 14:25:00,197.59,197.65,197.5,197.59,10630.0,195.5355,195.5948,195.4464,195.5355,10630.0
2024-09-05 14:30:00,197.57,197.58,197.49,197.56,9241.0,195.5157,195.5256,195.4365,195.5058,9241.0
2024-09-05 14:35:00,197.55,197.62,197.46,197.53,8573.0,195.4959,195.5651,195.4068,195.4761,8573.0
2024-09-05 14:40:00,197.52,197.52,197.39,197.46,4647.0,195.4662,195.4662,195.3375,195.4068,4647.0
2024-09-05 14:45:00,197.44,197.54,197.43,197.54,7747.0,195.387,195.486,195.3771,195.486,7747.0
2024-09-05 14:50:00,197.57,197.59,197.39,197.39,11720.0,195.5157,195.5355,195.3375,195.3375,11720.0
2024-09-05 14:55:00,197.42,197.49,197.3,197.34,7627.0,195.3672,195.4365,195.2485,195.2881,7627.0
2024-09-05 15:00:00,197.31,197.44,197.27,197.43,8531.0,195.2584,195.387,195.2188,195.3771,8531.0
2024-09-05 15:05:00,197.41,197.44,197.28,197.36,7585.0,195.3573,195.387,195.2287,195.3079,7585.0
2024-09-05 15:10:00,197.38,197.46,197.3,197.32,10171.0,195.3276,195.4068,195.2485,195.2683,10171.0
2024-09-05 15:15:00,197.31,197.31,196.96,197.06,10606.0,195.2584,195.2584,194.912,195.011,10606.0
2024-09-05 15:20:00,197.06,197.11,196.99,197.1,10332.0,195.011,195.0605,194.9417,195.0506,10332.0
2024-09-05 15:25:00,197.1,197.16,197.04,197.05,12654.0,195.0506,195.1099,194.9912,195.0011,12654.0
2024-09-05 15:30:00,197.06,197.28,197.04,197.28,35847.0,195.011,195.2287,194.9912,195.2287,35847.0
2024-09-05 15:35:00,197.28,197.31,197.02,197.02,32593.0,195.2287,195.2584,194.9714,194.9714,32593.0
2024-09-05 15:40:00,197.02,197.07,196.74,196.81,56185.0,194.9714,195.0209,194.6943,194.7636,56185.0
2024-09-05 15:45:00,196.81,197.01,196.76,196.97,36773.0,194.7636,194.9615,194.7141,194.9219,36773.0
2024-09-05 15:50:00,197.04,197.18,196.91,197.15,73206.0,194.9912,195.1297,194.8625,195.1,73206.0
2024-09-05 15:55:00,197.13,197.2,196.95,197.17,180813.0,195.0802,195.1495,194.9021,195.1198,180813.0
2024-09-06 09:30:00,197.08,197.42,196.01,196.98,40781.0,195.0308,195.3672,193.9719,194.9318,40781.0
2024-09-06 09:35:00,196.85,197.16,196.58,197.12,19411.0,194.8032,195.1099,194.536,195.0703,19411.0
2024-09-06 09:40:00,197.09,197.61,197.05,197.59,33335.0,195.0407,195.5553,195.0011,195.5355,33335.0
2024-09-06 09:45:00,197.56,197.7,197.0,197.13,47635.0,195.5058,195.6443,194.9516,195.0802,47635.0
2024-09-06 09:50:00,197.06,197.19,196.71,196.98,12904.0,195.011,195.1396,194.6646,194.9318,12904.0
2024-09-06 09:55:00,197.02,197.02,196.74,196.86,10568.0,194.9714,194.9714,194.6943,194.8131,10568.0
2024-09-06 10:00:00,196.86,197.0,196.5,196.5,15322.0,194.8131,194.9516,194.4568,194.4568,15322.0
2024-09-06 10:05:00,196.48,196.69,196.35,196.49,31924.0,194.437,194.6448,194.3084,194.4469,31924.0
2024-09-06 10:10:00,196.45,196.54,195.93,196.06,53586.0,194.4073,194.4964,193.8927,194.0214,53586.0
2024-09-06 10:15:00,196.02,196.06,195.75,195.86,11216.0,193.9818,194.0214,193.7146,193.8234,11216.0
2024-09-06 10:20:00,195.9,195.94,195.54,195.59,44504.0,193.863,193.9026,193.5068,193.5563,44504.0
2024-09-06 10:25:00,195.55,195.55,194.96,195.31,37065.0,193.5167,193.5167,192.9328,193.2792,37065.0
2024-09-06 10:30:00,195.32,195.59,194.95,194.97,25081.0,193.2891,193.5563,192.9229,192.9427,25081.0
2024-09-06 10:35:00,195.01,195.14,194.89,195.06,17359.0,192.9823,193.1109,192.8635,193.0318,17359.0
2024-09-06 10:40:00,195.1,195.22,194.8,195.0,47887.0,193.0714,193.1901,192.7745,192.9724,47887.0
2024-09-06 10:45:00,195.03,195.09,194.63,194.73,22707.0,193.0021,193.0615,192.6062,192.7052,22707.0
2024-09-06 10:50:00,194.72,194.84,194.61,194.74,31818.0,192.6953,192.8141,192.5864,192.7151,31818.0
2024-09-06 10:55:00,194.78,195.31,194.75,195.06,50270.0,192.7547,193.2792,192.725,193.0318,50270.0
2024-09-06 11:00:00,195.09,195.36,194.97,195.04,58674.0,193.0615,193.3286,192.9427,193.012,58674.0
2024-09-06 11:05:00,194.98,195.15,194.92,195.02,38319.0,192.9526,193.1208,192.8932,192.9922,38319.0
2024-09-06 11:10:00,195.02,195.29,194.87,195.03,75081.0,192.9922,193.2594,192.8437,193.0021,75081.0
2024-09-06 11:15:00,195.02,195.02,194.46,194.56,43747.0,192.9922,192.9922,192.438,192.537,43747.0
2024-09-06 11:20:00,194.61,194.78,194.43,194.75,21635.0,192.5864,192.7547,192.4083,192.725,21635.0
2024-09-06 11:25:00,194.75,194.84,194.59,194.63,27278.0,192.725,192.8141,192.5667,192.6062,27278.0
2024-09-06 11:30:00,194.63,194.94,194.6,194.75,20143.0,192.6062,192.913,192.5766,192.725,20143.0
2024-09-06 11:35:00,194.75,194.77,194.14,194.29,28671.0,192.725,192.7448,192.1213,192.2698,28671.0
2024-09-06 11:40:00,194.27,194.72,194.2,194.57,30506.0,192.25,192.6953,192.1807,192.5469,30506.0
2024-09-06 11:45:00,194.54,194.56,194.0,194.18,13305.0,192.5172,192.537,191.9828,192.1609,13305.0
2024-09-06 11:50:00,194.23,194.32,194.01,194.19,7156.0,192.2104,192.2995,191.9927,192.1708,7156.0
2024-09-06 11:55:00,194.18,194.23,194.03,194.11,10088.0,192.1609,192.2104,192.0125,192.0916,10088.0
2024-09-06 12:00:00,194.12,194.25,194.03,194.23,10742.0,192.1015,192.2302,192.0125,192.2104,10742.0
2024-09-06 12:05:00,194.22,194.29,194.11,194.22,11514.0,192.2005,192.2698,192.0916,192.2005,11514.0
2024-09-06 12:10:00,194.22,194.3,194.17,194.23,16264.0,192.2005,192.2797,192.151,192.2104,16264.0
2024-09-06 12:15:00,194.23,194.29,194.08,194.11,17368.0,192.2104,192.2698,192.062,192.0916,17368.0
2024-09-06 12:20:00,194.11,194.29,194.11,194.25,6328.0,192.0916,192.2698,192.0916,192.2302,6328.0
2024-09-06 12:25:00,194.28,194.35,194.09,194.28,8354.0,192.2599,192.3292,192.0719,192.2599,8354.0
2024-09-06 12:30:00,194.31,194.45,194.24,194.43,21515.0,192.2896,192.4281,192.2203,192.4083,21515.0
2024-09-06 12:35:00,194.46,194.51,194.34,194.39,63633.0,192.438,192.4875,192.3193,192.3687,63633.0
2024-09-06 12:40:00,194.45,194.52,194.22,194.22,10792.0,192.4281,192.4974,192.2005,192.2005,10792.0
2024-09-06 12:45:00,194.18,194.18,193.92,193.99,18807.0,192.1609,192.1609,191.9036,191.9729,18807.0
2024-09-06 12:50:00,193.99,194.12,193.89,194.12,15231.0,191.9729,192.1015,191.8739,192.1015,15231.0
2024-09-06 12:55:00,194.16,194.22,194.0,194.18,9496.0,192.1411,192.2005,191.9828,192.1609,9496.0
2024-09-06 13:00:00,194.19,194.21,194.08,194.13,7853.0,192.1708,192.1906,192.062,192.1114,7853.0
2024-09-06 13:05:00,194.09,194.09,193.89,194.05,13537.0,192.0719,192.0719,191.8739,192.0323,13537.0
2024-09-06 13:10:00,194.05,194.18,194.05,194.16,24337.0,192.0323,192.1609,192.0323,192.1411,24337.0
2024-09-06 13:15:00,194.16,194.16,193.63,193.73,27330.0,192.1411,192.1411,191.6166,191.7156,27330.0
2024-09-06 13:20:00,193.72,193.97,193.69,193.96,13994.0,191.7057,191.9531,191.676,191.9432,13994.0
2024-09-06 13:25:00,193.98,193.98,193.58,193.78,26943.0,191.963,191.963,191.5672,191.7651,26943.0
2024-09-06 13:30:00,193.76,194.0,193.72,194.0,10401.0,191.7453,191.9828,191.7057,191.9828,10401.0
2024-09-06 13:35:00,194.01,194.07,193.9,194.03,8828.0,191.9927,192.0521,191.8838,192.0125,8828.0
2024-09-06 13:40:00,194.04,194.15,194.04,194.04,11867.0,192.0224,192.1312,192.0224,192.0224,11867.0
2024-09-06 13:45:00,194.07,194.08,193.84,193.84,18087.0,192.0521,192.062,191.8245,191.8245,18087.0
2024-09-06 13:50:00,193.86,194.09,193.83,194.0,22270.0,191.8442,192.0719,191.8146,191.9828,22270.0
2024-09-06 13:55:00,194.02,194.09,193.92,193.95,24119.0,192.0026,192.0719,191.9036,191.9333,24119.0
2024-09-06 14:00:00,193.96,194.04,193.92,193.97,13334.0,191.9432,192.0224,191.9036,191.9531,13334.0
2024-09-06 14:05:00,193.94,194.0,193.8,193.93,21606.0,191.9234,191.9828,191.7849,191.9135,21606.0
2024-09-06 14:10:00,193.93,194.0,193.71,193.76,16858.0,191.9135,191.9828,191.6958,191.7453,16858.0
2024-09-06 14:15:00,193.75,193.83,193.56,193.64,36890.0,191.7354,191.8146,191.5474,191.6265,36890.0
2024-09-06 14:20:00,193.66,193.76,193.56,193.75,18268.0,191.6463,191.7453,191.5474,191.7354,18268.0
2024-09-06 14:25:00,193.78,193.95,193.73,193.84,25862.0,191.7651,191.9333,191.7156,191.8245,25862.0
2024-09-06 14:30:00,193.87,193.92,193.68,193.78,16214.0,191.8541,191.9036,191.6661,191.7651,16214.0
2024-09-06 14:35:00,193.77,193.91,193.72,193.85,9818.0,191.7552,191.8937,191.7057,191.8343,9818.0
2024-09-06 14:40:00,193.85,193.91,193.79,193.86,17338.0,191.8343,191.8937,191.775,191.8442,17338.0
2024-09-06 14:45:00,193.86,193.88,193.64,193.74,27005.0,191.8442,191.864,191.6265,191.7255,27005.0
2024-09-06 14:50:00,193.75,193.79,193.61,193.74,8170.0,191.7354,191.775,191.5968,191.7255,8170.0
2024-09-06 14:55:00,193.74,193.85,193.55,193.59,11029.0,191.7255,191.8343,191.5375,191.5771,11029.0
2024-09-06 15:00:00,193.57,193.77,193.48,193.64,14815.0,191.5573,191.7552,191.4682,191.6265,14815.0
2024-09-06 15:05:00,193.64,193.74,193.58,193.58,16872.0,191.6265,191.7255,191.5672,191.5672,16872.0
2024-09-06 15:10:00,193.6,193.62,193.31,193.35,25681.0,191.5869,191.6067,191.3,191.3395,25681.0
2024-09-06 15:15:00,193.34,193.72,193.34,193.49,45895.0,191.3297,191.7057,191.3297,191.4781,45895.0
2024-09-06 15:20:00,193.5,193.53,193.21,193.28,34257.0,191.488,191.5177,191.201,191.2703,34257.0
2024-09-06 15:25:00,193.28,193.46,193.21,193.46,37399.0,191.2703,191.4484,191.201,191.4484,37399.0
2024-09-06 15:30:00,193.45,193.58,193.22,193.25,27418.0,191.4385,191.5672,191.2109,191.2406,27418.0
2024-09-06 15:35:00,193.23,193.5,193.23,193.5,25607.0,191.2208,191.488,191.2208,191.488,25607.0
2024-09-06 15:40:00,193.52,193.52,192.75,192.96,120753.0,191.5078,191.5078,190.7458,190.9536,120753.0
2024-09-06 15:45:00,192.96,193.5,192.91,193.49,64797.0,190.9536,191.488,190.9041,191.4781,64797.0
2024-09-06 15:50:00,193.46,193.5,192.75,193.12,69032.0,191.4484,191.488,190.7458,191.1119,69032.0
2024-09-06 15:55:00,193.0,193.16,192.61,192.99,388835.0,190.9932,191.1515,190.6072,190.9833,388835.0
2024-09-09 09:30:00,193.27,194.08,193.27,193.66,45256.0,191.2604,192.062,191.2604,191.6463,45256.0
2024-09-09 09:35:00,193.66,194.73,193.66,194.42,19639.0,191.6463,192.7052,191.6463,192.3984,19639.0
2024-09-09 09:40:00,194.42,194.76,194.06,194.66,12149.0,192.3984,192.7349,192.0422,192.6359,12149.0
2024-09-09 09:45:00,194.86,194.9,194.49,194.71,11344.0,192.8338,192.8734,192.4677,192.6854,11344.0
2024-09-09 09:50:00,194.66,194.77,194.51,194.61,14670.0,192.6359,192.7448,192.4875,192.5864,14670.0
2024-09-09 09:55:00,194.65,194.73,194.44,194.65,62664.0,192.626,192.7052,192.4182,192.626,62664.0
2024-09-09 10:00:00,194.65,194.7,194.19,194.35,20421.0,192.626,192.6755,192.1708,192.3292,20421.0
2024-09-09 10:05:00,194.38,194.43,194.24,194.39,13080.0,192.3588,192.4083,192.2203,192.3687,13080.0
2024-09-09 10:10:00,194.47,194.48,194.15,194.34,68227.0,192.4479,192.4578,192.1312,192.3193,68227.0
2024-09-09 10:15:00,194.36,194.63,194.28,194.63,21032.0,192.339,192.6062,192.2599,192.6062,21032.0
2024-09-09 10:20:00,194.59,194.59,194.18,194.3,13956.0,192.5667,192.5667,192.1609,192.2797,13956.0
2024-09-09 10:25:00,194.33,194.44,194.16,194.38,16822.0,192.3094,192.4182,192.1411,192.3588,16822.0
2024-09-09 10:30:00,194.38,194.43,194.05,194.16,13883.0,192.3588,192.4083,192.0323,192.1411,13883.0
2024-09-09 10:35:00,194.22,194.52,194.16,194.47,13208.0,192.2005,192.4974,192.1411,192.4479,13208.0
2024-09-09 10:40:00,194.43,194.8,194.39,194.65,6863.0,192.4083,192.7745,192.3687,192.626,6863.0
2024-09-09 10:45:00,194.64,195.02,194.58,195.02,6286.0,192.6161,192.9922,192.5568,192.9922,6286.0
2024-09-09 10:50:00,194.98,195.18,194.92,195.1,7694.0,192.9526,193.1505,192.8932,193.0714,7694.0
2024-09-09 10:55:00,195.08,195.18,194.97,195.02,13703.0,193.0516,193.1505,192.9427,192.9922,13703.0
2024-09-09 11:00:00,195.02,195.12,194.93,195.09,7184.0,192.9922,193.0911,192.9031,193.0615,7184.0
2024-09-09 11:05:00,195.06,195.45,195.0,195.16,10154.0,193.0318,193.4177,192.9724,193.1307,10154.0
2024-09-09 11:10:00,195.16,195.2,194.85,194.85,8157.0,193.1307,193.1703,192.824,192.824,8157.0
2024-09-09 11:15:00,194.84,194.9,194.67,194.68,7609.0,192.8141,192.8734,192.6458,192.6557,7609.0
2024-09-09 11:20:00,194.7,194.9,194.53,194.82,9812.0,192.6755,192.8734,192.5073,192.7943,9812.0
2024-09-09 11:25:00,194.84,194.95,194.84,194.87,11941.0,192.8141,192.9229,192.8141,192.8437,11941.0
2024-09-09 11:30:00,194.89,195.05,194.86,194.98,12181.0,192.8635,193.0219,192.8338,192.9526,12181.0
2024-09-09 11:35:00,194.97,195.29,194.83,195.25,11865.0,192.9427,193.2594,192.8042,193.2198,11865.0
2024-09-09 11:40:00,195.27,195.29,195.16,195.19,8342.0,193.2396,193.2594,193.1307,193.1604,8342.0
2024-09-09 11:45:00,195.16,195.34,195.09,195.31,5885.0,193.1307,193.3089,193.0615,193.2792,5885.0
2024-09-09 11:50:00,195.32,195.32,195.01,195.06,7758.0,193.2891,193.2891,192.9823,193.0318,7758.0
2024-09-09 11:55:00,195.04,195.04,194.74,194.85,7368.0,193.012,193.012,192.7151,192.824,7368.0
2024-09-09 12:00:00,194.8,194.99,194.8,194.89,3202.0,192.7745,192.9625,192.7745,192.8635,3202.0
2024-09-09 12:05:00,194.92,195.14,194.91,195.14,10945.0,192.8932,193.1109,192.8833,193.1109,10945.0
2024-09-09 12:10:00,195.15,195.19,194.88,194.89,7944.0,193.1208,193.1604,192.8536,192.8635,7944.0
2024-09-09 12:15:00,194.89,195.1,194.88,195.08,4801.0,192.8635,193.0714,192.8536,193.0516,4801.0
2024-09-09 12:20:00,195.05,195.08,195.0,195.08,8137.0,193.0219,193.0516,192.9724,193.0516,8137.0
2024-09-09 12:25:00,195.04,195.17,194.96,195.1,7210.0,193.012,193.1406,192.9328,193.0714,7210.0
2024-09-09 12:30:00,195.12,195.13,195.01,195.02,12333.0,193.0911,193.101,192.9823,192.9922,12333.0
2024-09-09 12:35:00,195.06,195.2,195.03,195.2,5326.0,193.0318,193.1703,193.0021,193.1703,5326.0
2024-09-09 12:40:00,195.23,195.36,195.2,195.22,67086.0,193.2,193.3286,193.1703,193.1901,67086.0
2024-09-09 12:45:00,195.27,195.34,195.21,195.31,10575.0,193.2396,193.3089,193.1802,193.2792,10575.0
2024-09-09 12:50:00,195.31,195.71,195.3,195.59,11111.0,193.2792,193.675,193.2693,193.5563,11111.0
2024-09-09 12:55:00,195.59,195.62,195.4,195.4,13519.0,193.5563,193.5859,193.3682,193.3682,13519.0
2024-09-09 13:00:00,195.4,195.5,195.36,195.4,10613.0,193.3682,193.4672,193.3286,193.3682,10613.0
2024-09-09 13:05:00,195.37,195.45,195.27,195.31,10841.0,193.3385,193.4177,193.2396,193.2792,10841.0
2024-09-09 13:10:00,195.27,195.29,195.15,195.18,7761.0,193.2396,193.2594,193.1208,193.1505,7761.0
2024-09-09 13:15:00,195.14,195.27,195.11,195.14,10040.0,193.1109,193.2396,193.0812,193.1109,10040.0
2024-09-09 13:20:00,195.13,195.14,195.05,195.05,9068.0,193.101,193.1109,193.0219,193.0219,9068.0
2024-09-09 13:25:00,195.06,195.11,195.02,195.03,10141.0,193.0318,193.0812,192.9922,193.0021,10141.0
2024-09-09 13:30:00,195.02,195.08,194.86,194.89,5506.0,192.9922,193.0516,192.8338,192.8635,5506.0
2024-09-09 13:35:00,194.88,195.06,194.84,195.06,26244.0,192.8536,193.0318,192.8141,193.0318,26244.0
2024-09-09 13:40:00,195.05,195.15,195.0,195.08,35484.0,193.0219,193.1208,192.9724,193.0516,35484.0
2024-09-09 13:45:00,195.08,195.28,195.07,195.24,11194.0,193.0516,193.2495,193.0417,193.2099,11194.0
2024-09-09 13:50:00,195.25,195.31,195.17,195.27,9536.0,193.2198,193.2792,193.1406,193.2396,9536.0
2024-09-09 13:55:00,195.27,195.36,195.16,195.25,14907.0,193.2396,193.3286,193.1307,193.2198,14907.0
2024-09-09 14:00:00,195.25,195.29,195.02,195.05,10062.0,193.2198,193.2594,192.9922,193.0219,10062.0
2024-09-09 14:05:00,195.06,195.06,194.95,195.0,13758.0,193.0318,193.0318,192.9229,192.9724,13758.0
2024-09-09 14:10:00,195.0,195.07,194.93,194.98,31295.0,192.9724,193.0417,192.9031,192.9526,31295.0
2024-09-09 14:15:00,194.98,195.03,194.93,194.97,13025.0,192.9526,193.0021,192.9031,192.9427,13025.0
2024-09-09 14:20:00,194.97,195.2,194.91,195.19,39366.0,192.9427,193.1703,192.8833,193.1604,39366.0
2024-09-09 14:25:00,195.16,195.27,195.02,195.12,9870.0,193.1307,193.2396,192.9922,193.0911,9870.0
2024-09-09 14:30:00,195.13,195.22,195.02,195.09,13051.0,193.101,193.1901,192.9922,193.0615,13051.0
2024-09-09 14:35:00,195.09,195.36,195.09,195.21,12849.0,193.0615,193.3286,193.0615,193.1802,12849.0
2024-09-09 14:40:00,195.21,195.35,195.13,195.35,8314.0,193.1802,193.3188,193.101,193.3188,8314.0
2024-09-09 14:45:00,195.36,195.36,195.13,195.18,15432.0,193.3286,193.3286,193.101,193.1505,15432.0
2024-09-09 14:50:00,195.18,195.19,195.07,195.08,19162.0,193.1505,193.1604,193.0417,193.0516,19162.0
2024-09-09 14:55:00,195.1,195.12,194.79,194.84,17647.0,193.0714,193.0911,192.7646,192.8141,17647.0
2024-09-09 15:00:00,194.82,194.84,194.67,194.69,11651.0,192.7943,192.8141,192.6458,192.6656,11651.0
2024-09-09 15:05:00,194.72,194.97,194.7,194.95,16843.0,192.6953,192.9427,192.6755,192.9229,16843.0
2024-09-09 15:10:00,194.95,194.95,194.79,194.9,12399.0,192.9229,192.9229,192.7646,192.8734,12399.0
2024-09-09 15:15:00,194.9,194.99,194.87,194.9,27789.0,192.8734,192.9625,192.8437,192.8734,27789.0
2024-09-09 15:20:00,194.86,195.03,194.85,194.97,31167.0,192.8338,193.0021,192.824,192.9427,31167.0
2024-09-09 15:25:00,194.93,195.09,194.89,195.09,27158.0,192.9031,193.0615,192.8635,193.0615,27158.0
2024-09-09 15:30:00,195.07,195.53,195.07,195.45,34035.0,193.0417,193.4969,193.0417,193.4177,34035.0
2024-09-09 15:35:00,195.46,196.02,195.41,195.88,94236.0,193.4276,193.9818,193.3781,193.8432,94236.0
2024-09-09 15:40:00,195.88,196.01,195.76,195.99,44928.0,193.8432,193.9719,193.7245,193.9521,44928.0
2024-09-09 15:45:00,196.0,196.0,195.33,195.39,45224.0,193.962,193.962,193.299,193.3583,45224.0
2024-09-09 15:50:00,195.35,195.56,195.11,195.48,101690.0,193.3188,193.5266,193.0812,193.4474,101690.0
2024-09-09 15:55:00,195.45,195.47,195.14,195.28,243282.0,193.4177,193.4375,193.1109,193.2495,243282.0
2024-09-10 09:30:00,195.71,196.44,195.5,196.41,28518.0,193.675,194.3974,193.4672,194.3677,28518.0
2024-09-10 09:35:00,196.33,196.9,196.14,196.76,10080.0,194.2886,194.8526,194.1005,194.7141,10080.0
2024-09-10 09:40:00,196.72,196.74,195.55,195.55,22539.0,194.6745,194.6943,193.5167,193.5167,22539.0
2024-09-10 09:45:00,195.47,195.62,195.12,195.17,10188.0,193.4375,193.5859,193.0911,193.1406,10188.0
2024-09-10 09:50:00,195.13,195.56,195.08,195.54,14040.0,193.101,193.5266,193.0516,193.5068,14040.0
2024-09-10 09:55:00,195.52,195.94,195.44,195.82,8998.0,193.487,193.9026,193.4078,193.7839,8998.0
2024-09-10 10:00:00,195.81,195.84,195.49,195.71,12089.0,193.774,193.8037,193.4573,193.675,12089.0
2024-09-10 10:05:00,195.61,195.61,195.2,195.22,15449.0,193.576,193.576,193.1703,193.1901,15449.0
2024-09-10 10:10:00,195.16,195.35,195.07,195.24,18309.0,193.1307,193.3188,193.0417,193.2099,18309.0
2024-09-10 10:15:00,195.19,195.56,195.16,195.55,12755.0,193.1604,193.5266,193.1307,193.5167,12755.0
2024-09-10 10:20:00,195.53,195.65,195.28,195.48,23460.0,193.4969,193.6156,193.2495,193.4474,23460.0
2024-09-10 10:25:00,195.5,195.95,195.44,195.95,10422.0,193.4672,193.9125,193.4078,193.9125,10422.0
2024-09-10 10:30:00,195.96,196.2,195.71,195.73,19403.0,193.9224,194.1599,193.675,193.6948,19403.0
2024-09-10 10:35:00,195.75,195.89,195.69,195.83,8403.0,193.7146,193.8531,193.6552,193.7938,8403.0
2024-09-10 10:40:00,195.84,195.85,195.52,195.56,13123.0,193.8037,193.8136,193.487,193.5266,13123.0
2024-09-10 10:45:00,195.6,195.61,195.26,195.28,36233.0,193.5662,193.576,193.2297,193.2495,36233.0
2024-09-10 10:50:00,195.32,195.49,195.15,195.41,24678.0,193.2891,193.4573,193.1208,193.3781,24678.0
2024-09-10 10:55:00,195.41,195.5,195.23,195.49,32282.0,193.3781,193.4672,193.2,193.4573,32282.0
2024-09-10 11:00:00,195.45,195.69,195.36,195.4,56698.0,193.4177,193.6552,193.3286,193.3682,56698.0
2024-09-10 11:05:00,195.35,195.71,195.21,195.7,5764.0,193.3188,193.675,193.1802,193.6651,5764.0
2024-09-10 11:10:00,195.73,195.8,195.54,195.68,8057.0,193.6948,193.7641,193.5068,193.6453,8057.0
2024-09-10 11:15:00,195.66,195.9,195.66,195.9,7932.0,193.6255,193.863,193.6255,193.863,7932.0
2024-09-10 11:20:00,195.9,196.29,195.73,196.24,57836.0,193.863,194.249,193.6948,194.1995,57836.0
2024-09-10 11:25:00,196.3,196.63,196.29,196.42,5904.0,194.2589,194.5854,194.249,194.3776,5904.0
2024-09-10 11:30:00,196.39,196.63,196.24,196.37,9596.0,194.3479,194.5854,194.1995,194.3281,9596.0
2024-09-10 11:35:00,196.41,196.63,196.41,196.42,4488.0,194.3677,194.5854,194.3677,194.3776,4488.0
2024-09-10 11:40:00,196.49,196.63,196.32,196.35,296395.0,194.4469,194.5854,194.2787,194.3084,296395.0
2024-09-10 11:45:00,196.38,196.38,196.01,196.1,15159.0,194.338,194.338,193.9719,194.061,15159.0
2024-09-10 11:50:00,196.08,196.09,195.81,195.81,14284.0,194.0412,194.0511,193.774,193.774,14284.0
2024-09-10 11:55:00,195.81,195.82,195.26,195.3,5240.0,193.774,193.7839,193.2297,193.2693,5240.0
2024-09-10 12:00:00,195.18,195.2,194.75,195.06,10491.0,193.1505,193.1703,192.725,193.0318,10491.0
2024-09-10 12:05:00,195.11,195.11,194.55,194.86,7252.0,193.0812,193.0812,192.5271,192.8338,7252.0
2024-09-10 12:10:00,194.94,195.24,194.88,195.17,6083.0,192.913,193.2099,192.8536,193.1406,6083.0
2024-09-10 12:15:00,195.25,195.38,195.13,195.23,12092.0,193.2198,193.3484,193.101,193.2,12092.0
2024-09-10 12:20:00,195.21,195.33,195.15,195.3,6257.0,193.1802,193.299,193.1208,193.2693,6257.0
2024-09-10 12:25:00,195.31,195.67,195.3,195.67,7255.0,193.2792,193.6354,193.2693,193.6354,7255.0
2024-09-10 12:30:00,195.67,195.93,195.63,195.93,6881.0,193.6354,193.8927,193.5958,193.8927,6881.0
2024-09-10 12:35:00,195.96,196.12,195.89,195.93,10271.0,193.9224,194.0807,193.8531,193.8927,10271.0
2024-09-10 12:40:00,195.95,195.95,195.74,195.92,5584.0,193.9125,193.9125,193.7047,193.8828,5584.0
2024-09-10 12:45:00,195.96,196.02,195.82,195.95,4201.0,193.9224,193.9818,193.7839,193.9125,4201.0
2024-09-10 12:50:00,195.91,196.01,195.91,196.01,2951.0,193.8729,193.9719,193.8729,193.9719,2951.0
2024-09-10 12:55:00,196.01,196.1,195.94,195.99,4614.0,193.9719,194.061,193.9026,193.9521,4614.0
2024-09-10 13:00:00,195.99,196.04,195.92,195.92,13757.0,193.9521,194.0016,193.8828,193.8828,13757.0
2024-09-10 13:05:00,195.89,195.91,195.76,195.81,5309.0,193.8531,193.8729,193.7245,193.774,5309.0
2024-09-10 13:10:00,195.83,196.06,195.83,196.0,7228.0,193.7938,194.0214,193.7938,193.962,7228.0
2024-09-10 13:15:00,196.01,196.14,195.87,195.89,18587.0,193.9719,194.1005,193.8333,193.8531,18587.0
2024-09-10 13:20:00,195.93,195.98,195.76,195.95,10135.0,193.8927,193.9422,193.7245,193.9125,10135.0
2024-09-10 13:25:00,195.92,195.95,195.74,195.81,3496.0,193.8828,193.9125,193.7047,193.774,3496.0
2024-09-10 13:30:00,195.8,196.0,195.8,195.91,6689.0,193.7641,193.962,193.7641,193.8729,6689.0
2024-09-10 13:35:00,195.99,196.11,195.96,196.06,17243.0,193.9521,194.0709,193.9224,194.0214,17243.0
2024-09-10 13:40:00,196.06,196.3,196.05,196.15,5661.0,194.0214,194.2589,194.0115,194.1104,5661.0
2024-09-10 13:45:00,196.18,196.27,196.01,196.19,8246.0,194.1401,194.2292,193.9719,194.15,8246.0
2024-09-10 13:50:00,196.15,196.26,196.12,196.25,6779.0,194.1104,194.2193,194.0807,194.2094,6779.0
2024-09-10 13:55:00,196.25,196.39,196.21,196.32,5420.0,194.2094,194.3479,194.1698,194.2787,5420.0
2024-09-10 14:00:00,196.33,196.63,196.33,196.39,12475.0,194.2886,194.5854,194.2886,194.3479,12475.0
2024-09-10 14:05:00,196.42,196.56,196.26,196.41,25458.0,194.3776,194.5162,194.2193,194.3677,25458.0
2024-09-10 14:10:00,196.44,196.44,196.17,196.22,5817.0,194.3974,194.3974,194.1302,194.1797,5817.0
2024-09-10 14:15:00,196.25,196.31,196.23,196.31,5767.0,194.2094,194.2688,194.1896,194.2688,5767.0
2024-09-10 14:20:00,196.4,196.51,196.35,196.42,4660.0,194.3578,194.4667,194.3084,194.3776,4660.0
2024-09-10 14:25:00,196.47,196.56,196.41,196.45,7444.0,194.4271,194.5162,194.3677,194.4073,7444.0
2024-09-10 14:30:00,196.42,196.55,196.38,196.53,4098.0,194.3776,194.5063,194.338,194.4865,4098.0
2024-09-10 14:35:00,196.52,196.62,196.45,196.52,4222.0,194.4766,194.5755,194.4073,194.4766,4222.0
2024-09-10 14:40:00,196.53,196.56,196.43,196.47,2722.0,194.4865,194.5162,194.3875,194.4271,2722.0
2024-09-10 14:45:00,196.38,196.5,196.38,196.48,3666.0,194.338,194.4568,194.338,194.437,3666.0
2024-09-10 14:50:00,196.5,196.54,196.42,196.5,5753.0,194.4568,194.4964,194.3776,194.4568,5753.0
2024-09-10 14:55:00,196.51,196.52,196.41,196.47,6328.0,194.4667,194.4766,194.3677,194.4271,6328.0
2024-09-10 15:00:00,196.43,196.53,196.41,196.41,2756.0,194.3875,194.4865,194.3677,194.3677,2756.0
2024-09-10 15:05:00,196.41,196.5,196.37,196.48,26325.0,194.3677,194.4568,194.3281,194.437,26325.0
2024-09-10 15:10:00,196.47,196.55,196.45,196.47,12801.0,194.4271,194.5063,194.4073,194.4271,12801.0
2024-09-10 15:15:00,196.47,196.52,196.33,196.49,64755.0,194.4271,194.4766,194.2886,194.4469,64755.0
2024-09-10 15:20:00,196.5,196.55,196.45,196.51,14277.0,194.4568,194.5063,194.4073,194.4667,14277.0
2024-09-10 15:25:00,196.48,196.55,196.39,196.43,18073.0,194.437,194.5063,194.3479,194.3875,18073.0
2024-09-10 15:30:00,196.4,196.54,196.38,196.5,20654.0,194.3578,194.4964,194.338,194.4568,20654.0
2024-09-10 15:35:00,196.5,196.58,196.44,196.54,19265.0,194.4568,194.536,194.3974,194.4964,19265.0
2024-09-10 15:40:00,196.56,196.68,196.44,196.5,22909.0,194.5162,194.6349,194.3974,194.4568,22909.0
2024-09-10 15:45:00,196.5,196.57,196.43,196.52,31609.0,194.4568,194.5261,194.3875,194.4766,31609.0
2024-09-10 15:50:00,196.52,196.74,196.43,196.67,104501.0,194.4766,194.6943,194.3875,194.625,104501.0
2024-09-10 15:55:00,196.69,196.78,196.41,196.49,207059.0,194.6448,194.7339,194.3677,194.4469,207059.0
2024-09-11 09:30:00,196.55,196.64,195.8,196.06,32220.0,194.5063,194.5953,193.7641,194.0214,32220.0
2024-09-11 09:35:00,196.25,196.55,195.93,196.4,34855.0,194.2094,194.5063,193.8927,194.3578,34855.0
2024-09-11 09:40:00,196.46,196.69,196.27,196.51,24348.0,194.4172,194.6448,194.2292,194.4667,24348.0
2024-09-11 09:45:00,196.5,196.58,196.13,196.27,14906.0,194.4568,194.536,194.0906,194.2292,14906.0
2024-09-11 09:50:00,196.44,196.66,196.33,196.42,13277.0,194.3974,194.6151,194.2886,194.3776,13277.0
2024-09-11 09:55:00,196.37,196.55,196.17,196.27,22561.0,194.3281,194.5063,194.1302,194.2292,22561.0
2024-09-11 10:00:00,196.22,196.26,195.45,195.47,20633.0,194.1797,194.2193,193.4177,193.4375,20633.0
2024-09-11 10:05:00,195.47,195.66,195.35,195.66,15267.0,193.4375,193.6255,193.3188,193.6255,15267.0
2024-09-11 10:10:00,195.71,195.72,195.39,195.46,12569.0,193.675,193.6849,193.3583,193.4276,12569.0
2024-09-11 10:15:00,195.45,195.54,194.89,194.98,14531.0,193.4177,193.5068,192.8635,192.9526,14531.0
2024-09-11 10:20:00,194.99,195.08,194.83,194.9,13482.0,192.9625,193.0516,192.8042,192.8734,13482.0
2024-09-11 10:25:00,194.87,195.01,194.73,194.89,20552.0,192.8437,192.9823,192.7052,192.8635,20552.0
2024-09-11 10:30:00,194.98,195.0,194.72,194.87,9727.0,192.9526,192.9724,192.6953,192.8437,9727.0
2024-09-11 10:35:00,194.91,195.07,194.87,195.0,10719.0,192.8833,193.0417,192.8437,192.9724,10719.0
2024-09-11 10:40:00,194.94,194.99,194.72,194.87,9804.0,192.913,192.9625,192.6953,192.8437,9804.0
2024-09-11 10:45:00,194.94,194.97,194.67,194.78,17439.0,192.913,192.9427,192.6458,192.7547,17439.0
2024-09-11 10:50:00,194.75,194.9,194.56,194.57,19389.0,192.725,192.8734,192.537,192.5469,19389.0
2024-09-11 10:55:00,194.54,194.7,194.41,194.62,19383.0,192.5172,192.6755,192.3885,192.5963,19383.0
2024-09-11 11:00:00,194.62,194.87,194.56,194.67,14712.0,192.5963,192.8437,192.537,192.6458,14712.0
2024-09-11 11:05:00,194.63,195.0,194.61,194.87,29493.0,192.6062,192.9724,192.5864,192.8437,29493.0
2024-09-11 11:10:00,194.86,195.27,194.82,195.25,8397.0,192.8338,193.2396,192.7943,193.2198,8397.0
2024-09-11 11:15:00,195.2,195.66,195.13,195.59,13292.0,193.1703,193.6255,193.101,193.5563,13292.0
2024-09-11 11:20:00,195.56,195.82,195.55,195.58,10273.0,193.5266,193.7839,193.5167,193.5464,10273.0
2024-09-11 11:25:00,195.61,195.61,195.36,195.59,33157.0,193.576,193.576,193.3286,193.5563,33157.0
2024-09-11 11:30:00,195.58,196.06,195.52,196.06,36977.0,193.5464,194.0214,193.487,194.0214,36977.0
2024-09-11 11:35:00,195.96,196.24,195.93,196.24,6544.0,193.9224,194.1995,193.8927,194.1995,6544.0
2024-09-11 11:40:00,196.23,196.61,196.15,196.6,11604.0,194.1896,194.5657,194.1104,194.5558,11604.0
2024-09-11 11:45:00,196.6,196.87,196.6,196.71,14588.0,194.5558,194.8229,194.5558,194.6646,14588.0
2024-09-11 11:50:00,196.73,196.74,196.35,196.35,4049.0,194.6844,194.6943,194.3084,194.3084,4049.0
2024-09-11 11:55:00,196.31,196.31,196.08,196.15,14155.0,194.2688,194.2688,194.0412,194.1104,14155.0
2024-09-11 12:00:00,196.15,196.87,196.11,196.69,10218.0,194.1104,194.8229,194.0709,194.6448,10218.0
2024-09-11 12:05:00,196.77,196.9,196.59,196.67,25648.0,194.724,194.8526,194.5459,194.625,25648.0
2024-09-11 12:10:00,196.7,196.79,196.56,196.68,13413.0,194.6547,194.7438,194.5162,194.6349,13413.0
2024-09-11 12:15:00,196.74,196.81,196.55,196.79,21587.0,194.6943,194.7636,194.5063,194.7438,21587.0
2024-09-11 12:20:00,196.8,196.89,196.6,196.6,13591.0,194.7537,194.8427,194.5558,194.5558,13591.0
2024-09-11 12:25:00,196.61,196.87,196.5,196.65,11834.0,194.5657,194.8229,194.4568,194.6052,11834.0
2024-09-11 12:30:00,196.68,196.85,196.67,196.67,71032.0,194.6349,194.8032,194.625,194.625,71032.0
2024-09-11 12:35:00,196.7,196.84,196.67,196.82,7192.0,194.6547,194.7933,194.625,194.7735,7192.0
2024-09-11 12:40:00,196.81,196.82,196.49,196.55,13991.0,194.7636,194.7735,194.4469,194.5063,13991.0
2024-09-11 12:45:00,196.59,196.66,196.41,196.46,16649.0,194.5459,194.6151,194.3677,194.4172,16649.0
2024-09-11 12:50:00,196.44,196.68,196.43,196.65,7531.0,194.3974,194.6349,194.3875,194.6052,7531.0
2024-09-11 12:55:00,196.62,196.79,196.56,196.77,6490.0,194.5755,194.7438,194.5162,194.724,6490.0
2024-09-11 13:00:00,196.87,196.92,196.61,196.75,26525.0,194.8229,194.8724,194.5657,194.7042,26525.0
2024-09-11 13:05:00,196.74,197.0,196.71,196.81,12711.0,194.6943,194.9516,194.6646,194.7636,12711.0
2024-09-11 13:10:00,196.81,196.81,196.71,196.71,11544.0,194.7636,194.7636,194.6646,194.6646,11544.0
2024-09-11 13:15:00,196.76,196.76,196.58,196.63,12417.0,194.7141,194.7141,194.536,194.5854,12417.0
2024-09-11 13:20:00,196.62,196.64,196.4,196.4,7579.0,194.5755,194.5953,194.3578,194.3578,7579.0
2024-09-11 13:25:00,196.4,196.61,196.34,196.59,5669.0,194.3578,194.5657,194.2985,194.5459,5669.0
2024-09-11 13:30:00,196.61,196.76,196.61,196.76,5591.0,194.5657,194.7141,194.5657,194.7141,5591.0
2024-09-11 13:35:00,196.75,196.75,196.52,196.56,10192.0,194.7042,194.7042,194.4766,194.5162,10192.0
2024-09-11 13:40:00,196.59,196.6,196.5,196.56,9446.0,194.5459,194.5558,194.4568,194.5162,9446.0
2024-09-11 13:45:00,196.59,196.82,196.57,196.82,4384.0,194.5459,194.7735,194.5261,194.7735,4384.0
2024-09-11 13:50:00,196.85,196.91,196.68,196.74,11807.0,194.8032,194.8625,194.6349,194.6943,11807.0
2024-09-11 13:55:00,196.78,196.79,196.64,196.71,4150.0,194.7339,194.7438,194.5953,194.6646,4150.0
2024-09-11 14:00:00,196.75,196.84,196.57,196.82,7983.0,194.7042,194.7933,194.5261,194.7735,7983.0
2024-09-11 14:05:00,196.82,196.89,196.67,196.78,6913.0,194.7735,194.8427,194.625,194.7339,6913.0
2024-09-11 14:10:00,196.84,196.85,196.72,196.84,6164.0,194.7933,194.8032,194.6745,194.7933,6164.0
2024-09-11 14:15:00,196.82,197.0,196.79,196.91,32982.0,194.7735,194.9516,194.7438,194.8625,32982.0
2024-09-11 14:20:00,196.92,197.02,196.81,196.89,34536.0,194.8724,194.9714,194.7636,194.8427,34536.0
2024-09-11 14:25:00,196.91,197.09,196.81,196.98,48500.0,194.8625,195.0407,194.7636,194.9318,48500.0
2024-09-11 14:30:00,196.98,197.14,196.93,197.1,15954.0,194.9318,195.0901,194.8823,195.0506,15954.0
2024-09-11 14:35:00,197.11,197.26,196.99,197.26,14270.0,195.0605,195.2089,194.9417,195.2089,14270.0
2024-09-11 14:40:00,197.29,197.51,197.27,197.47,17031.0,195.2386,195.4563,195.2188,195.4167,17031.0
2024-09-11 14:45:00,197.41,197.7,197.23,197.63,9026.0,195.3573,195.6443,195.1792,195.575,9026.0
2024-09-11 14:50:00,197.6,197.77,197.57,197.72,10428.0,195.5454,195.7136,195.5157,195.6641,10428.0
2024-09-11 14:55:00,197.7,197.76,197.54,197.58,7361.0,195.6443,195.7037,195.486,195.5256,7361.0
2024-09-11 15:00:00,197.59,197.61,197.48,197.5,8761.0,195.5355,195.5553,195.4266,195.4464,8761.0
2024-09-11 15:05:00,197.52,197.68,197.45,197.57,11027.0,195.4662,195.6245,195.3969,195.5157,11027.0
2024-09-11 15:10:00,197.6,197.79,197.6,197.73,12287.0,195.5454,195.7334,195.5454,195.674,12287.0
2024-09-11 15:15:00,197.73,197.83,197.61,197.73,10057.0,195.674,195.773,195.5553,195.674,10057.0
2024-09-11 15:20:00,197.74,197.89,197.73,197.86,12008.0,195.6839,195.8323,195.674,195.8027,12008.0
2024-09-11 15:25:00,197.87,198.01,197.84,197.92,20968.0,195.8125,195.9511,195.7829,195.862,20968.0
2024-09-11 15:30:00,197.92,198.07,197.84,197.93,16326.0,195.862,196.0105,195.7829,195.8719,16326.0
2024-09-11 15:35:00,197.93,198.19,197.86,198.09,12873.0,195.8719,196.1292,195.8027,196.0303,12873.0
2024-09-11 15:40:00,198.12,198.43,198.1,198.39,26673.0,196.06,196.3667,196.0402,196.3271,26673.0
2024-09-11 15:45:00,198.36,198.49,198.23,198.44,33038.0,196.2975,196.4261,196.1688,196.3766,33038.0
2024-09-11 15:50:00,198.44,198.86,198.26,198.78,145040.0,196.3766,196.7923,196.1985,196.7131,145040.0
2024-09-11 15:55:00,198.82,198.82,198.4,198.58,245071.0,196.7527,196.7527,196.337,196.5152,245071.0
2024-09-12 09:30:00,199.38,200.41,199.14,199.98,56439.0,197.3068,198.3261,197.0693,197.9006,56439.0
2024-09-12 09:35:00,199.93,200.31,199.21,199.59,23416.0,197.8511,198.2272,197.1386,197.5147,23416.0
2024-09-12 09:40:00,199.59,199.89,199.26,199.53,13476.0,197.5147,197.8115,197.1881,197.4553,13476.0
2024-09-12 09:45:00,199.45,200.34,199.44,200.14,18647.0,197.3761,198.2569,197.3662,198.0589,18647.0
2024-09-12 09:50:00,200.16,200.48,200.06,200.25,13193.0,198.0787,198.3954,197.9798,198.1678,13193.0
2024-09-12 09:55:00,200.14,200.49,199.78,199.78,23181.0,198.0589,198.4053,197.7027,197.7027,23181.0
2024-09-12 10:00:00,199.78,200.42,199.66,200.27,21325.0,197.7027,198.336,197.5839,198.1876,21325.0
2024-09-12 10:05:00,200.38,200.48,200.02,200.27,17812.0,198.2965,198.3954,197.9402,198.1876,17812.0
2024-09-12 10:10:00,200.19,200.42,200.12,200.34,7244.0,198.1084,198.336,198.0392,198.2569,7244.0
2024-09-12 10:15:00,200.38,200.48,200.26,200.38,6236.0,198.2965,198.3954,198.1777,198.2965,6236.0
2024-09-12 10:20:00,200.36,200.46,200.19,200.28,16968.0,198.2767,198.3756,198.1084,198.1975,16968.0
2024-09-12 10:25:00,200.31,200.45,200.16,200.45,7495.0,198.2272,198.3657,198.0787,198.3657,7495.0
2024-09-12 10:30:00,200.42,200.45,200.21,200.24,11697.0,198.336,198.3657,198.1282,198.1579,11697.0
2024-09-12 10:35:00,200.23,200.24,199.77,200.24,18785.0,198.148,198.1579,197.6928,198.1579,18785.0
2024-09-12 10:40:00,200.21,200.63,200.01,200.63,64005.0,198.1282,198.5439,197.9303,198.5439,64005.0
2024-09-12 10:45:00,200.63,200.68,200.31,200.59,12441.0,198.5439,198.5933,198.2272,198.5043,12441.0
2024-09-12 10:50:00,200.59,200.64,200.38,200.5,12213.0,198.5043,198.5537,198.2965,198.4152,12213.0
2024-09-12 10:55:00,200.53,200.71,200.39,200.4,14486.0,198.4449,198.623,198.3063,198.3162,14486.0
2024-09-12 11:00:00,200.43,200.91,200.37,200.88,14639.0,198.3459,198.8209,198.2866,198.7913,14639.0
2024-09-12 11:05:00,200.86,200.95,200.78,200.89,118809.0,198.7715,198.8605,198.6923,198.8011,118809.0
2024-09-12 11:10:00,200.84,201.24,200.84,201.12,12412.0,198.7517,199.1475,198.7517,199.0288,12412.0
2024-09-12 11:15:00,201.14,201.23,200.95,200.95,12398.0,199.0485,199.1376,198.8605,198.8605,12398.0
2024-09-12 11:20:00,200.96,201.1,200.89,201.07,10112.0,198.8704,199.009,198.8011,198.9793,10112.0
2024-09-12 11:25:00,201.09,201.09,200.87,200.95,12919.0,198.9991,198.9991,198.7814,198.8605,12919.0
2024-09-12 11:30:00,200.98,200.98,200.6,200.61,6231.0,198.8902,198.8902,198.5142,198.5241,6231.0
2024-09-12 11:35:00,200.63,200.85,200.58,200.68,11439.0,198.5439,198.7616,198.4944,198.5933,11439.0
2024-09-12 11:40:00,200.74,200.93,200.7,200.84,12354.0,198.6527,198.8407,198.6131,198.7517,12354.0
2024-09-12 11:45:00,200.86,201.03,200.83,200.98,9304.0,198.7715,198.9397,198.7418,198.8902,9304.0
2024-09-12 11:50:00,200.99,201.03,200.86,200.96,9588.0,198.9001,198.9397,198.7715,198.8704,9588.0
2024-09-12 11:55:00,200.98,200.99,200.67,200.68,11796.0,198.8902,198.9001,198.5834,198.5933,11796.0
2024-09-12 12:00:00,200.71,200.78,200.26,200.27,8500.0,198.623,198.6923,198.1777,198.1876,8500.0
2024-09-12 12:05:00,200.26,200.38,200.15,200.34,6664.0,198.1777,198.2965,198.0688,198.2569,6664.0
2024-09-12 12:10:00,200.38,200.49,200.3,200.41,7653.0,198.2965,198.4053,198.2173,198.3261,7653.0
2024-09-12 12:15:00,200.45,200.47,200.17,200.27,13757.0,198.3657,198.3855,198.0886,198.1876,13757.0
2024-09-12 12:20:00,200.29,200.5,200.29,200.44,8355.0,198.2074,198.4152,198.2074,198.3558,8355.0
2024-09-12 12:25:00,200.44,200.51,200.4,200.51,3638.0,198.3558,198.4251,198.3162,198.4251,3638.0
2024-09-12 12:30:00,200.44,200.63,200.4,200.63,9011.0,198.3558,198.5439,198.3162,198.5439,9011.0
2024-09-12 12:35:00,200.72,200.92,200.69,200.87,49358.0,198.6329,198.8308,198.6032,198.7814,49358.0
2024-09-12 12:40:00,200.87,201.0,200.83,200.89,10875.0,198.7814,198.91,198.7418,198.8011,10875.0
2024-09-12 12:45:00,200.9,200.93,200.77,200.83,11231.0,198.811,198.8407,198.6824,198.7418,11231.0
2024-09-12 12:50:00,200.88,201.09,200.73,200.73,8954.0,198.7913,198.9991,198.6428,198.6428,8954.0
2024-09-12 12:55:00,200.76,201.02,200.76,200.94,4843.0,198.6725,198.9298,198.6725,198.8506,4843.0
2024-09-12 13:00:00,200.9,200.99,200.8,200.8,7207.0,198.811,198.9001,198.7121,198.7121,7207.0
2024-09-12 13:05:00,200.82,200.94,200.82,200.87,3426.0,198.7319,198.8506,198.7319,198.7814,3426.0
2024-09-12 13:10:00,200.89,200.99,200.88,200.99,3218.0,198.8011,198.9001,198.7913,198.9001,3218.0
2024-09-12 13:15:00,201.05,201.1,201.02,201.06,3130.0,198.9595,199.009,198.9298,198.9694,3130.0
2024-09-12 13:20:00,201.04,201.18,201.0,201.18,6257.0,198.9496,199.0881,198.91,199.0881,6257.0
2024-09-12 13:25:00,201.14,201.16,201.03,201.03,5086.0,199.0485,199.0683,198.9397,198.9397,5086.0
2024-09-12 13:30:00,201.06,201.12,200.95,201.05,18530.0,198.9694,199.0288,198.8605,198.9595,18530.0
2024-09-12 13:35:00,201.06,201.21,201.04,201.21,8596.0,198.9694,199.1178,198.9496,199.1178,8596.0
2024-09-12 13:40:00,201.24,201.41,201.16,201.35,6772.0,199.1475,199.3157,199.0683,199.2564,6772.0
2024-09-12 13:45:00,201.4,201.42,201.29,201.37,6450.0,199.3058,199.3256,199.197,199.2762,6450.0
2024-09-12 13:50:00,201.35,201.35,201.13,201.13,6020.0,199.2564,199.2564,199.0387,199.0387,6020.0
2024-09-12 13:55:00,201.1,201.32,201.1,201.32,4821.0,199.009,199.2267,199.009,199.2267,4821.0
2024-09-12 14:00:00,201.28,201.35,201.22,201.34,7338.0,199.1871,199.2564,199.1277,199.2465,7338.0
2024-09-12 14:05:00,201.37,201.6,201.29,201.53,10722.0,199.2762,199.5038,199.197,199.4345,10722.0
2024-09-12 14:10:00,201.62,201.75,201.59,201.69,5279.0,199.5236,199.6522,199.4939,199.5928,5279.0
2024-09-12 14:15:00,201.68,201.7,201.5,201.53,7127.0,199.5829,199.6027,199.4048,199.4345,7127.0
2024-09-12 14:20:00,201.56,201.7,201.51,201.7,11745.0,199.4642,199.6027,199.4147,199.6027,11745.0
2024-09-12 14:25:00,201.7,201.96,201.67,201.73,19690.0,199.6027,199.86,199.573,199.6324,19690.0
2024-09-12 14:30:00,201.71,201.91,201.69,201.81,16274.0,199.6126,199.8105,199.5928,199.7116,16274.0
2024-09-12 14:35:00,201.83,202.2,201.83,201.98,14500.0,199.7314,200.0975,199.7314,199.8798,14500.0
2024-09-12 14:40:00,201.96,201.96,201.84,201.89,13111.0,199.86,199.86,199.7413,199.7907,13111.0
2024-09-12 14:45:00,201.93,202.04,201.88,202.02,7528.0,199.8303,199.9392,199.7809,199.9194,7528.0
2024-09-12 14:50:00,202.03,202.03,201.29,201.58,22694.0,199.9293,199.9293,199.197,199.484,22694.0
2024-09-12 14:55:00,201.6,201.75,201.55,201.64,12240.0,199.5038,199.6522,199.4543,199.5433,12240.0
2024-09-12 15:00:00,201.59,201.84,201.57,201.76,11454.0,199.4939,199.7413,199.4741,199.6621,11454.0
2024-09-12 15:05:00,201.79,201.93,201.65,201.88,14137.0,199.6918,199.8303,199.5532,199.7809,14137.0
2024-09-12 15:10:00,201.87,201.98,201.75,201.88,23057.0,199.771,199.8798,199.6522,199.7809,23057.0
2024-09-12 15:15:00,201.87,201.95,201.83,201.95,11086.0,199.771,199.8501,199.7314,199.8501,11086.0
2024-09-12 15:20:00,201.94,202.17,201.91,202.06,19482.0,199.8402,200.0678,199.8105,199.959,19482.0
2024-09-12 15:25:00,202.05,202.31,202.05,202.31,9591.0,199.9491,200.2064,199.9491,200.2064,9591.0
2024-09-12 15:30:00,202.31,202.31,202.14,202.16,14518.0,200.2064,200.2064,200.0382,200.0579,14518.0
2024-09-12 15:35:00,202.14,202.29,202.08,202.25,19188.0,200.0382,200.1866,199.9788,200.147,19188.0
2024-09-12 15:40:00,202.26,202.42,202.2,202.34,20213.0,200.1569,200.3152,200.0975,200.2361,20213.0
2024-09-12 15:45:00,202.34,202.57,202.33,202.57,43743.0,200.2361,200.4637,200.2262,200.4637,43743.0
2024-09-12 15:50:00,202.56,202.63,202.32,202.34,77894.0,200.4538,200.5231,200.2163,200.2361,77894.0
2024-09-12 15:55:00,202.32,202.57,202.22,202.43,228870.0,200.2163,200.4637,200.1173,200.3251,228870.0
2024-09-13 09:30:00,202.0,202.0,201.12,201.22,36918.0,199.8996,199.8996,199.0288,199.1277,36918.0
2024-09-13 09:35:00,201.19,201.38,200.72,200.81,12178.0,199.098,199.2861,198.6329,198.722,12178.0
2024-09-13 09:40:00,200.82,201.58,200.82,201.5,11143.0,198.7319,199.484,198.7319,199.4048,11143.0
2024-09-13 09:45:00,201.54,201.85,201.48,201.48,18475.0,199.4444,199.7512,199.385,199.385,18475.0
2024-09-13 09:50:00,201.52,201.66,201.2,201.33,10175.0,199.4246,199.5631,199.1079,199.2366,10175.0
2024-09-13 09:55:00,201.31,201.78,201.23,201.75,8400.0,199.2168,199.6819,199.1376,199.6522,8400.0
2024-09-13 10:00:00,201.83,202.02,201.56,201.56,12114.0,199.7314,199.9194,199.4642,199.4642,12114.0
2024-09-13 10:05:00,201.57,201.64,201.45,201.57,5703.0,199.4741,199.5433,199.3553,199.4741,5703.0
2024-09-13 10:10:00,201.53,201.7,201.47,201.58,7220.0,199.4345,199.6027,199.3751,199.484,7220.0
2024-09-13 10:15:00,201.59,202.02,201.54,201.85,8181.0,199.4939,199.9194,199.4444,199.7512,8181.0
2024-09-13 10:20:00,201.85,202.11,201.83,202.07,9373.0,199.7512,200.0085,199.7314,199.9689,9373.0
2024-09-13 10:25:00,202.01,202.19,201.91,202.12,8438.0,199.9095,200.0876,199.8105,200.0184,8438.0
2024-09-13 10:30:00,202.17,202.19,201.99,202.12,9469.0,200.0678,200.0876,199.8897,200.0184,9469.0
2024-09-13 10:35:00,202.13,202.42,202.08,202.22,18940.0,200.0283,200.3152,199.9788,200.1173,18940.0
2024-09-13 10:40:00,202.2,202.53,202.13,202.32,12910.0,200.0975,200.4241,200.0283,200.2163,12910.0
2024-09-13 10:45:00,202.41,202.58,202.21,202.3,17873.0,200.3053,200.4736,200.1074,200.1965,17873.0
2024-09-13 10:50:00,202.23,202.29,202.02,202.02,4427.0,200.1272,200.1866,199.9194,199.9194,4427.0
2024-09-13 10:55:00,202.08,202.15,202.02,202.07,7453.0,199.9788,200.048,199.9194,199.9689,7453.0
2024-09-13 11:00:00,202.08,202.31,202.02,202.18,6322.0,199.9788,200.2064,199.9194,200.0777,6322.0
2024-09-13 11:05:00,202.23,202.35,202.18,202.27,5636.0,200.1272,200.246,200.0777,200.1668,5636.0
2024-09-13 11:10:00,202.24,202.48,202.23,202.3,5224.0,200.1371,200.3746,200.1272,200.1965,5224.0
2024-09-13 11:15:00,202.32,202.57,202.28,202.5,4275.0,200.2163,200.4637,200.1767,200.3944,4275.0
2024-09-13 11:20:00,202.5,202.87,202.47,202.82,4206.0,200.3944,200.7606,200.3647,200.7111,4206.0
2024-09-13 11:25:00,202.84,202.84,202.57,202.57,9740.0,200.7309,200.7309,200.4637,200.4637,9740.0
2024-09-13 11:30:00,202.56,202.73,202.56,202.64,4065.0,200.4538,200.622,200.4538,200.533,4065.0
2024-09-13 11:35:00,202.63,202.7,202.58,202.64,4284.0,200.5231,200.5923,200.4736,200.533,4284.0
2024-09-13 11:40:00,202.62,202.82,202.61,202.82,7153.0,200.5132,200.7111,200.5033,200.7111,7153.0
2024-09-13 11:45:00,202.77,202.99,202.74,202.93,8933.0,200.6616,200.8793,200.6319,200.8199,8933.0
2024-09-13 11:50:00,202.99,203.1,202.98,202.99,5092.0,200.8793,200.9882,200.8694,200.8793,5092.0
2024-09-13 11:55:00,203.03,203.14,202.95,203.0,5789.0,200.9189,201.0278,200.8397,200.8892,5789.0
2024-09-13 12:00:00,203.0,203.25,202.97,203.06,6393.0,200.8892,201.1366,200.8595,200.9486,6393.0
2024-09-13 12:05:00,203.02,203.06,202.89,202.91,3635.0,200.909,200.9486,200.7804,200.8001,3635.0
2024-09-13 12:10:00,202.93,202.95,202.54,202.59,5026.0,200.8199,200.8397,200.434,200.4835,5026.0
2024-09-13 12:15:00,202.44,202.55,202.44,202.48,10167.0,200.335,200.4439,200.335,200.3746,10167.0
2024-09-13 12:20:00,202.45,202.54,202.38,202.38,6300.0,200.3449,200.434,200.2757,200.2757,6300.0
2024-09-13 12:25:00,202.4,202.53,202.36,202.5,6884.0,200.2954,200.4241,200.2559,200.3944,6884.0
2024-09-13 12:30:00,202.52,202.72,202.52,202.72,4343.0,200.4142,200.6121,200.4142,200.6121,4343.0
2024-09-13 12:35:00,202.74,202.86,202.67,202.85,3651.0,200.6319,200.7507,200.5626,200.7408,3651.0
2024-09-13 12:40:00,202.88,202.96,202.8,202.8,4713.0,200.7705,200.8496,200.6913,200.6913,4713.0
2024-09-13 12:45:00,202.81,202.91,202.77,202.83,8520.0,200.7012,200.8001,200.6616,200.721,8520.0
2024-09-13 12:50:00,202.82,203.1,202.8,203.06,5567.0,200.7111,200.9882,200.6913,200.9486,5567.0
2024-09-13 12:55:00,203.0,203.07,202.96,203.07,3227.0,200.8892,200.9585,200.8496,200.9585,3227.0
2024-09-13 13:00:00,203.05,203.09,202.98,203.02,2969.0,200.9387,200.9783,200.8694,200.909,2969.0
2024-09-13 13:05:00,202.98,203.07,202.88,202.91,4072.0,200.8694,200.9585,200.7705,200.8001,4072.0
2024-09-13 13:10:00,202.92,202.98,202.79,202.79,4085.0,200.81,200.8694,200.6814,200.6814,4085.0
2024-09-13 13:15:00,202.8,202.98,202.79,202.92,6559.0,200.6913,200.8694,200.6814,200.81,6559.0
2024-09-13 13:20:00,202.94,203.03,202.93,202.95,3199.0,200.8298,200.9189,200.8199,200.8397,3199.0
2024-09-13 13:25:00,202.98,203.05,202.93,203.04,4073.0,200.8694,200.9387,200.8199,200.9288,4073.0
2024-09-13 13:30:00,203.02,203.1,202.97,202.98,3678.0,200.909,200.9882,200.8595,200.8694,3678.0
2024-09-13 13:35:00,202.99,203.07,202.93,202.97,6078.0,200.8793,200.9585,200.8199,200.8595,6078.0
2024-09-13 13:40:00,202.92,202.99,202.86,202.95,4435.0,200.81,200.8793,200.7507,200.8397,4435.0
2024-09-13 13:45:00,202.95,203.09,202.93,203.07,3635.0,200.8397,200.9783,200.8199,200.9585,3635.0
2024-09-13 13:50:00,203.02,203.09,202.99,203.01,11100.0,200.909,200.9783,200.8793,200.8991,11100.0
2024-09-13 13:55:00,203.03,203.11,202.98,203.0,5482.0,200.9189,200.9981,200.8694,200.8892,5482.0
2024-09-13 14:00:00,203.02,203.03,202.7,202.71,5893.0,200.909,200.9189,200.5923,200.6022,5893.0
2024-09-13 14:05:00,202.71,202.96,202.7,202.9,8515.0,200.6022,200.8496,200.5923,200.7902,8515.0
2024-09-13 14:10:00,202.88,202.96,202.78,202.93,5534.0,200.7705,200.8496,200.6715,200.8199,5534.0
2024-09-13 14:15:00,202.96,202.99,202.79,202.83,3478.0,200.8496,200.8793,200.6814,200.721,3478.0
2024-09-13 14:20:00,202.81,202.88,202.73,202.75,7783.0,200.7012,200.7705,200.622,200.6418,7783.0
2024-09-13 14:25:00,202.69,202.79,202.66,202.78,5642.0,200.5824,200.6814,200.5527,200.6715,5642.0
2024-09-13 14:30:00,202.76,202.88,202.76,202.84,6255.0,200.6517,200.7705,200.6517,200.7309,6255.0
2024-09-13 14:35:00,202.83,202.85,202.68,202.77,15891.0,200.721,200.7408,200.5725,200.6616,15891.0
2024-09-13 14:40:00,202.74,202.77,202.5,202.56,3606.0,200.6319,200.6616,200.3944,200.4538,3606.0
2024-09-13 14:45:00,202.56,202.63,202.5,202.5,7687.0,200.4538,200.5231,200.3944,200.3944,7687.0
2024-09-13 14:50:00,202.53,202.64,202.47,202.6,5122.0,200.4241,200.533,200.3647,200.4934,5122.0
2024-09-13 14:55:00,202.56,202.68,202.55,202.68,5804.0,200.4538,200.5725,200.4439,200.5725,5804.0
2024-09-13 15:00:00,202.66,202.82,202.64,202.76,6603.0,200.5527,200.7111,200.533,200.6517,6603.0
2024-09-13 15:05:00,202.74,202.81,202.72,202.78,6554.0,200.6319,200.7012,200.6121,200.6715,6554.0
2024-09-13 15:10:00,202.77,202.8,202.62,202.76,6960.0,200.6616,200.6913,200.5132,200.6517,6960.0
2024-09-13 15:15:00,202.76,202.84,202.73,202.74,8976.0,200.6517,200.7309,200.622,200.6319,8976.0
2024-09-13 15:20:00,202.74,202.89,202.66,202.87,8791.0,200.6319,200.7804,200.5527,200.7606,8791.0
2024-09-13 15:25:00,202.87,202.94,202.79,202.86,8557.0,200.7606,200.8298,200.6814,200.7507,8557.0
2024-09-13 15:30:00,202.88,202.93,202.83,202.87,10773.0,200.7705,200.8199,200.721,200.7606,10773.0
2024-09-13 15:35:00,202.87,203.02,202.81,202.96,14426.0,200.7606,200.909,200.7012,200.8496,14426.0
2024-09-13 15:40:00,202.96,202.96,202.73,202.87,14579.0,200.8496,200.8496,200.622,200.7606,14579.0
2024-09-13 15:45:00,202.87,202.94,202.81,202.87,11400.0,200.7606,200.8298,200.7012,200.7606,11400.0
2024-09-13 15:50:00,202.91,203.16,202.91,203.04,41372.0,200.8001,201.0475,200.8001,200.9288,41372.0
2024-09-13 15:55:00,203.08,203.08,202.67,202.82,100576.0,200.9684,200.9684,200.5626,200.7111,100576.0
2024-09-16 09:30:00,204.86,205.66,204.42,205.6,99810.0,202.7299,203.5215,202.2944,203.4622,99810.0
2024-09-16 09:35:00,205.57,205.88,204.8,204.9,12640.0,203.4325,203.7393,202.6705,202.7695,12640.0
2024-09-16 09:40:00,204.89,205.15,204.79,205.15,23739.0,202.7596,203.0169,202.6606,203.0169,23739.0
2024-09-16 09:45:00,205.01,205.25,204.97,205.14,22219.0,202.8783,203.1158,202.8387,203.007,22219.0
2024-09-16 09:50:00,205.14,205.42,205.13,205.2,15243.0,203.007,203.284,202.9971,203.0663,15243.0
2024-09-16 09:55:00,205.22,205.23,204.72,204.9,27591.0,203.0861,203.096,202.5913,202.7695,27591.0
2024-09-16 10:00:00,204.86,205.07,204.61,205.04,16713.0,202.7299,202.9377,202.4825,202.908,16713.0
2024-09-16 10:05:00,204.97,205.03,204.58,204.58,22711.0,202.8387,202.8981,202.4528,202.4528,22711.0
2024-09-16 10:10:00,204.56,204.57,204.26,204.46,8337.0,202.433,202.4429,202.1361,202.334,8337.0
2024-09-16 10:15:00,204.46,204.62,204.42,204.57,12422.0,202.334,202.4924,202.2944,202.4429,12422.0
2024-09-16 10:20:00,204.57,204.7,204.43,204.43,17554.0,202.4429,202.5715,202.3043,202.3043,17554.0
2024-09-16 10:25:00,204.41,204.43,204.01,204.08,20884.0,202.2845,202.3043,201.8887,201.958,20884.0
2024-09-16 10:30:00,204.08,204.08,203.74,203.96,87450.0,201.958,201.958,201.6215,201.8392,87450.0
2024-09-16 10:35:00,203.96,204.03,203.77,203.97,13009.0,201.8392,201.9085,201.6512,201.8491,13009.0
2024-09-16 10:40:00,203.97,204.02,203.65,203.8,18808.0,201.8491,201.8986,201.5324,201.6809,18808.0
2024-09-16 10:45:00,203.84,204.38,203.83,204.29,7761.0,201.7205,202.2549,201.7106,202.1658,7761.0
2024-09-16 10:50:00,204.31,204.31,203.9,204.12,11852.0,202.1856,202.1856,201.7798,201.9976,11852.0
2024-09-16 10:55:00,204.1,204.2,204.03,204.11,5812.0,201.9778,202.0767,201.9085,201.9877,5812.0
2024-09-16 11:00:00,204.04,204.27,204.03,204.12,14597.0,201.9184,202.146,201.9085,201.9976,14597.0
2024-09-16 11:05:00,204.13,204.53,204.09,204.49,16115.0,202.0075,202.4033,201.9679,202.3637,16115.0
2024-09-16 11:10:00,204.49,204.65,204.47,204.61,9816.0,202.3637,202.5221,202.3439,202.4825,9816.0
2024-09-16 11:15:00,204.68,204.99,204.61,204.92,9947.0,202.5517,202.8585,202.4825,202.7892,9947.0
2024-09-16 11:20:00,204.89,204.94,204.67,204.9,7917.0,202.7596,202.809,202.5418,202.7695,7917.0
2024-09-16 11:25:00,204.91,204.94,204.67,204.84,6970.0,202.7793,202.809,202.5418,202.7101,6970.0
2024-09-16 11:30:00,204.81,205.1,204.76,205.09,7579.0,202.6804,202.9674,202.6309,202.9575,7579.0
2024-09-16 11:35:00,205.09,205.15,204.72,204.86,28737.0,202.9575,203.0169,202.5913,202.7299,28737.0
2024-09-16 11:40:00,204.88,204.88,204.71,204.8,10360.0,202.7497,202.7497,202.5814,202.6705,10360.0
2024-09-16 11:45:00,204.76,205.1,204.73,204.84,15930.0,202.6309,202.9674,202.6012,202.7101,15930.0
2024-09-16 11:50:00,204.85,205.06,204.75,204.84,13311.0,202.72,202.9278,202.621,202.7101,13311.0
2024-09-16 11:55:00,204.8,204.85,204.6,204.68,9966.0,202.6705,202.72,202.4726,202.5517,9966.0
2024-09-16 12:00:00,204.69,204.71,204.62,204.67,7089.0,202.5616,202.5814,202.4924,202.5418,7089.0
2024-09-16 12:05:00,204.67,204.9,204.67,204.86,14493.0,202.5418,202.7695,202.5418,202.7299,14493.0
2024-09-16 12:10:00,204.85,205.24,204.85,205.24,17738.0,202.72,203.1059,202.72,203.1059,17738.0
2024-09-16 12:15:00,205.24,205.36,205.1,205.1,8640.0,203.1059,203.2247,202.9674,202.9674,8640.0
2024-09-16 12:20:00,205.08,205.2,205.0,205.18,4582.0,202.9476,203.0663,202.8684,203.0465,4582.0
2024-09-16 12:25:00,205.19,205.26,205.01,205.14,5238.0,203.0564,203.1257,202.8783,203.007,5238.0
2024-09-16 12:30:00,205.08,205.17,204.87,204.95,8126.0,202.9476,203.0366,202.7398,202.8189,8126.0
2024-09-16 12:35:00,204.96,205.24,204.96,205.23,7820.0,202.8288,203.1059,202.8288,203.096,7820.0
2024-09-16 12:40:00,205.21,205.35,205.2,205.35,4141.0,203.0762,203.2148,203.0663,203.2148,4141.0
2024-09-16 12:45:00,205.39,205.43,205.3,205.42,5501.0,203.2544,203.2939,203.1653,203.284,5501.0
2024-09-16 12:50:00,205.42,205.6,205.38,205.4,8262.0,203.284,203.4622,203.2445,203.2643,8262.0
2024-09-16 12:55:00,205.32,205.69,205.29,205.65,10521.0,203.1851,203.5512,203.1554,203.5117,10521.0
2024-09-16 13:00:00,205.65,205.72,205.6,205.68,11718.0,203.5117,203.5809,203.4622,203.5413,11718.0
2024-09-16 13:05:00,205.7,205.7,205.36,205.43,8787.0,203.5611,203.5611,203.2247,203.2939,8787.0
2024-09-16 13:10:00,205.46,205.52,205.4,205.51,9053.0,203.3236,203.383,203.2643,203.3731,9053.0
2024-09-16 13:15:00,205.53,205.61,205.39,205.53,7170.0,203.3929,203.4721,203.2544,203.3929,7170.0
2024-09-16 13:20:00,205.53,205.66,205.51,205.58,7331.0,203.3929,203.5215,203.3731,203.4424,7331.0
2024-09-16 13:25:00,205.53,205.62,205.3,205.33,7354.0,203.3929,203.482,203.1653,203.195,7354.0
2024-09-16 13:30:00,205.4,205.5,205.31,205.44,9268.0,203.2643,203.3632,203.1752,203.3038,9268.0
2024-09-16 13:35:00,205.41,205.5,205.28,205.5,8387.0,203.2741,203.3632,203.1455,203.3632,8387.0
2024-09-16 13:40:00,205.57,205.66,205.51,205.6,6266.0,203.4325,203.5215,203.3731,203.4622,6266.0
2024-09-16 13:45:00,205.57,205.66,205.41,205.44,13431.0,203.4325,203.5215,203.2741,203.3038,13431.0
2024-09-16 13:50:00,205.45,205.46,205.15,205.2,6491.0,203.3137,203.3236,203.0169,203.0663,6491.0
2024-09-16 13:55:00,205.2,205.34,205.16,205.27,5793.0,203.0663,203.2049,203.0267,203.1356,5793.0
2024-09-16 14:00:00,205.26,205.4,205.25,205.38,6191.0,203.1257,203.2643,203.1158,203.2445,6191.0
2024-09-16 14:05:00,205.38,205.39,205.2,205.3,10580.0,203.2445,203.2544,203.0663,203.1653,10580.0
2024-09-16 14:10:00,205.39,205.5,205.35,205.4,8175.0,203.2544,203.3632,203.2148,203.2643,8175.0
2024-09-16 14:15:00,205.44,205.49,205.26,205.26,7631.0,203.3038,203.3533,203.1257,203.1257,7631.0
2024-09-16 14:20:00,205.3,205.44,205.26,205.35,12049.0,203.1653,203.3038,203.1257,203.2148,12049.0
2024-09-16 14:25:00,205.29,205.35,205.26,205.33,6311.0,203.1554,203.2148,203.1257,203.195,6311.0
2024-09-16 14:30:00,205.31,205.42,205.3,205.34,19827.0,203.1752,203.284,203.1653,203.2049,19827.0
2024-09-16 14:35:00,205.33,205.36,205.16,205.16,8888.0,203.195,203.2247,203.0267,203.0267,8888.0
2024-09-16 14:40:00,205.17,205.19,205.0,205.19,6123.0,203.0366,203.0564,202.8684,203.0564,6123.0
2024-09-16 14:45:00,205.18,205.41,205.11,205.41,4274.0,203.0465,203.2741,202.9773,203.2741,4274.0
2024-09-16 14:50:00,205.39,205.49,205.31,205.4,5994.0,203.2544,203.3533,203.1752,203.2643,5994.0
2024-09-16 14:55:00,205.36,205.54,205.35,205.43,5472.0,203.2247,203.4028,203.2148,203.2939,5472.0
2024-09-16 15:00:00,205.43,205.66,205.37,205.63,12095.0,203.2939,203.5215,203.2346,203.4919,12095.0
2024-09-16 15:05:00,205.61,205.66,205.53,205.56,16325.0,203.4721,203.5215,203.3929,203.4226,16325.0
2024-09-16 15:10:00,205.56,205.68,205.56,205.63,12286.0,203.4226,203.5413,203.4226,203.4919,12286.0
2024-09-16 15:15:00,205.66,205.97,205.62,205.88,26538.0,203.5215,203.8283,203.482,203.7393,26538.0
2024-09-16 15:20:00,205.87,206.02,205.81,205.81,35069.0,203.7294,203.8778,203.67,203.67,35069.0
2024-09-16 15:25:00,205.76,206.19,205.73,206.17,18079.0,203.6205,204.046,203.5908,204.0262,18079.0
2024-09-16 15:30:00,206.19,206.25,206.06,206.13,20054.0,204.046,204.1054,203.9174,203.9867,20054.0
2024-09-16 15:35:00,206.15,206.31,206.01,206.03,23720.0,204.0065,204.1648,203.8679,203.8877,23720.0
2024-09-16 15:40:00,206.01,206.2,206.0,206.05,23590.0,203.8679,204.0559,203.858,203.9075,23590.0
2024-09-16 15:45:00,206.01,206.13,205.86,205.96,22188.0,203.8679,203.9867,203.7195,203.8184,22188.0
2024-09-16 15:50:00,205.92,206.27,205.83,206.22,64884.0,203.7788,204.1252,203.6898,204.0757,64884.0
2024-09-16 15:55:00,206.18,206.18,205.77,205.85,130322.0,204.0361,204.0361,203.6304,203.7096,130322.0
2024-09-17 09:30:00,205.16,205.49,204.43,204.8,40744.0,203.0267,203.3533,202.3043,202.6705,40744.0
2024-09-17 09:35:00,204.84,204.84,204.29,204.7,15026.0,202.7101,202.7101,202.1658,202.5715,15026.0
2024-09-17 09:40:00,204.69,205.04,204.68,204.73,6775.0,202.5616,202.908,202.5517,202.6012,6775.0
2024-09-17 09:45:00,204.84,205.02,204.74,204.87,18132.0,202.7101,202.8882,202.6111,202.7398,18132.0
2024-09-17 09:50:00,204.86,204.86,204.26,204.33,17069.0,202.7299,202.7299,202.1361,202.2054,17069.0
2024-09-17 09:55:00,204.42,204.72,204.21,204.36,12988.0,202.2944,202.5913,202.0866,202.2351,12988.0
2024-09-17 10:00:00,204.35,204.35,203.9,204.25,20643.0,202.2252,202.2252,201.7798,202.1262,20643.0
2024-09-17 10:05:00,204.21,204.38,204.07,204.34,14893.0,202.0866,202.2549,201.9481,202.2153,14893.0
2024-09-17 10:10:00,204.36,204.72,204.24,204.71,23864.0,202.2351,202.5913,202.1163,202.5814,23864.0
2024-09-17 10:15:00,204.77,205.05,204.77,204.92,25144.0,202.6408,202.9179,202.6408,202.7892,25144.0
2024-09-17 10:20:00,204.89,205.02,204.75,204.88,16287.0,202.7596,202.8882,202.621,202.7497,16287.0
2024-09-17 10:25:00,204.89,204.9,204.64,204.81,13816.0,202.7596,202.7695,202.5122,202.6804,13816.0
2024-09-17 10:30:00,204.82,205.07,204.76,204.8,18837.0,202.6903,202.9377,202.6309,202.6705,18837.0
2024-09-17 10:35:00,204.8,204.88,204.69,204.79,9321.0,202.6705,202.7497,202.5616,202.6606,9321.0
2024-09-17 10:40:00,204.8,204.8,204.26,204.26,11628.0,202.6705,202.6705,202.1361,202.1361,11628.0
2024-09-17 10:45:00,204.26,204.65,204.26,204.62,15587.0,202.1361,202.5221,202.1361,202.4924,15587.0
2024-09-17 10:50:00,204.62,204.85,204.62,204.78,8161.0,202.4924,202.72,202.4924,202.6507,8161.0
2024-09-17 10:55:00,204.78,204.79,204.26,204.34,12855.0,202.6507,202.6606,202.1361,202.2153,12855.0
2024-09-17 11:00:00,204.33,204.65,204.19,204.42,13885.0,202.2054,202.5221,202.0668,202.2944,13885.0
2024-09-17 11:05:00,204.46,204.75,204.37,204.54,14652.0,202.334,202.621,202.245,202.4132,14652.0
2024-09-17 11:10:00,204.54,204.78,204.45,204.64,16562.0,202.4132,202.6507,202.3241,202.5122,16562.0
2024-09-17 11:15:00,204.64,205.01,204.64,204.99,20591.0,202.5122,202.8783,202.5122,202.8585,20591.0
2024-09-17 11:20:00,205.0,205.04,204.83,204.86,26240.0,202.8684,202.908,202.7002,202.7299,26240.0
2024-09-17 11:25:00,204.88,205.14,204.73,205.14,23270.0,202.7497,203.007,202.6012,203.007,23270.0
2024-09-17 11:30:00,205.14,205.19,204.92,205.0,9989.0,203.007,203.0564,202.7892,202.8684,9989.0
2024-09-17 11:35:00,204.99,205.0,204.32,204.53,21083.0,202.8585,202.8684,202.1955,202.4033,21083.0
2024-09-17 11:40:00,204.53,204.53,204.25,204.3,5023.0,202.4033,202.4033,202.1262,202.1757,5023.0
2024-09-17 11:45:00,204.3,204.77,204.3,204.75,11901.0,202.1757,202.6408,202.1757,202.621,11901.0
2024-09-17 11:50:00,204.82,204.83,204.51,204.52,5929.0,202.6903,202.7002,202.3835,202.3934,5929.0
2024-09-17 11:55:00,204.48,204.56,204.43,204.48,5485.0,202.3538,202.433,202.3043,202.3538,5485.0
2024-09-17 12:00:00,204.45,204.45,204.22,204.23,6577.0,202.3241,202.3241,202.0965,202.1064,6577.0
2024-09-17 12:05:00,204.24,204.33,204.13,204.2,11473.0,202.1163,202.2054,202.0075,202.0767,11473.0
2024-09-17 12:10:00,204.19,204.38,204.13,204.18,5900.0,202.0668,202.2549,202.0075,202.0569,5900.0
2024-09-17 12:15:00,204.15,204.21,203.92,203.99,19433.0,202.0273,202.0866,201.7996,201.8689,19433.0
2024-09-17 12:20:00,204.02,204.05,203.82,203.97,18667.0,201.8986,201.9283,201.7007,201.8491,18667.0
2024-09-17 12:25:00,203.97,204.04,203.86,203.92,14878.0,201.8491,201.9184,201.7403,201.7996,14878.0
2024-09-17 12:30:00,203.8,203.9,203.46,203.55,122605.0,201.6809,201.7798,201.3444,201.4335,122605.0
2024-09-17 12:35:00,203.52,203.74,203.34,203.62,22129.0,201.4038,201.6215,201.2257,201.5028,22129.0
2024-09-17 12:40:00,203.68,203.71,203.36,203.61,10421.0,201.5621,201.5918,201.2455,201.4929,10421.0
2024-09-17 12:45:00,203.6,203.72,203.47,203.5,25793.0,201.483,201.6017,201.3543,201.384,25793.0
2024-09-17 12:50:00,203.52,203.52,203.25,203.25,10178.0,201.4038,201.4038,201.1366,201.1366,10178.0
2024-09-17 12:55:00,203.26,203.38,203.09,203.17,9735.0,201.1465,201.2653,200.9783,201.0574,9735.0
2024-09-17 13:00:00,203.17,203.39,203.11,203.34,10535.0,201.0574,201.2752,200.9981,201.2257,10535.0
2024-09-17 13:05:00,203.41,203.7,203.38,203.68,9186.0,201.2949,201.5819,201.2653,201.5621,9186.0
2024-09-17 13:10:00,203.6,203.66,203.38,203.41,12404.0,201.483,201.5423,201.2653,201.2949,12404.0
2024-09-17 13:15:00,203.38,203.45,203.34,203.36,5659.0,201.2653,201.3345,201.2257,201.2455,5659.0
2024-09-17 13:20:00,203.39,203.48,203.3,203.45,6974.0,201.2752,201.3642,201.1861,201.3345,6974.0
2024-09-17 13:25:00,203.4,203.7,203.36,203.59,11813.0,201.285,201.5819,201.2455,201.4731,11813.0
2024-09-17 13:30:00,203.56,203.73,203.49,203.5,10947.0,201.4434,201.6116,201.3741,201.384,10947.0
2024-09-17 13:35:00,203.5,203.52,203.25,203.25,12080.0,201.384,201.4038,201.1366,201.1366,12080.0
2024-09-17 13:40:00,203.17,203.23,202.97,203.03,12324.0,201.0574,201.1168,200.8595,200.9189,12324.0
2024-09-17 13:45:00,202.97,203.12,202.89,203.11,116220.0,200.8595,201.008,200.7804,200.9981,116220.0
2024-09-17 13:50:00,203.1,203.35,203.06,203.26,15773.0,200.9882,201.2356,200.9486,201.1465,15773.0
2024-09-17 13:55:00,203.27,203.31,203.09,203.14,12689.0,201.1564,201.196,200.9783,201.0278,12689.0
2024-09-17 14:00:00,203.14,203.28,203.09,203.22,12907.0,201.0278,201.1663,200.9783,201.1069,12907.0
2024-09-17 14:05:00,203.22,203.46,203.2,203.44,15518.0,201.1069,201.3444,201.0871,201.3246,15518.0
2024-09-17 14:10:00,203.4,203.6,203.33,203.47,22017.0,201.285,201.483,201.2158,201.3543,22017.0
2024-09-17 14:15:00,203.49,203.56,203.3,203.3,14161.0,201.3741,201.4434,201.1861,201.1861,14161.0
2024-09-17 14:20:00,203.32,203.47,203.24,203.31,11850.0,201.2059,201.3543,201.1267,201.196,11850.0
2024-09-17 14:25:00,203.26,203.29,202.94,203.04,14494.0,201.1465,201.1762,200.8298,200.9288,14494.0
2024-09-17 14:30:00,203.03,203.07,202.91,203.05,11893.0,200.9189,200.9585,200.8001,200.9387,11893.0
2024-09-17 14:35:00,203.02,203.14,203.02,203.09,6989.0,200.909,201.0278,200.909,200.9783,6989.0
2024-09-17 14:40:00,203.1,203.2,203.04,203.15,21580.0,200.9882,201.0871,200.9288,201.0376,21580.0
2024-09-17 14:45:00,203.13,203.2,202.81,202.83,13304.0,201.0179,201.0871,200.7012,200.721,13304.0
2024-09-17 14:50:00,202.87,202.95,202.78,202.94,9831.0,200.7606,200.8397,200.6715,200.8298,9831.0
2024-09-17 14:55:00,202.9,202.93,202.69,202.75,10103.0,200.7902,200.8199,200.5824,200.6418,10103.0
2024-09-17 15:00:00,202.72,202.75,202.49,202.69,12057.0,200.6121,200.6418,200.3845,200.5824,12057.0
2024-09-17 15:05:00,202.66,202.88,202.6,202.6,12183.0,200.5527,200.7705,200.4934,200.4934,12183.0
2024-09-17 15:10:00,202.52,202.68,202.52,202.61,22391.0,200.4142,200.5725,200.4142,200.5033,22391.0
2024-09-17 15:15:00,202.6,202.79,202.57,202.58,40475.0,200.4934,200.6814,200.4637,200.4736,40475.0
2024-09-17 15:20:00,202.54,202.54,202.18,202.21,26046.0,200.434,200.434,200.0777,200.1074,26046.0
2024-09-17 15:25:00,202.21,202.22,201.97,202.18,33472.0,200.1074,200.1173,199.8699,200.0777,33472.0
2024-09-17 15:30:00,202.16,202.38,202.08,202.17,61444.0,200.0579,200.2757,199.9788,200.0678,61444.0
2024-09-17 15:35:00,202.17,202.2,201.79,201.81,24378.0,200.0678,200.0975,199.6918,199.7116,24378.0
2024-09-17 15:40:00,201.81,201.97,201.78,201.88,30882.0,199.7116,199.8699,199.6819,199.7809,30882.0
2024-09-17 15:45:00,201.91,202.05,201.84,201.98,31286.0,199.8105,199.9491,199.7413,199.8798,31286.0
2024-09-17 15:50:00,201.99,202.41,201.99,202.32,60918.0,199.8897,200.3053,199.8897,200.2163,60918.0
2024-09-17 15:55:00,202.3,202.71,202.3,202.7,170709.0,200.1965,200.6022,200.1965,200.5923,170709.0
2024-09-18 09:30:00,202.76,203.08,200.69,201.04,60438.0,200.6517,200.9684,198.6032,198.9496,60438.0
2024-09-18 09:35:00,200.99,201.44,200.8,201.2,25204.0,198.9001,199.3454,198.7121,199.1079,25204.0
2024-09-18 09:40:00,201.25,201.45,200.47,200.94,25748.0,199.1574,199.3553,198.3855,198.8506,25748.0
2024-09-18 09:45:00,200.99,200.99,200.21,200.25,8872.0,198.9001,198.9001,198.1282,198.1678,8872.0
2024-09-18 09:50:00,200.25,200.57,199.78,199.78,28590.0,198.1678,198.4845,197.7027,197.7027,28590.0
2024-09-18 09:55:00,199.83,200.57,199.77,200.57,37085.0,197.7522,198.4845,197.6928,198.4845,37085.0
2024-09-18 10:00:00,200.44,200.76,200.34,200.45,38157.0,198.3558,198.6725,198.2569,198.3657,38157.0
2024-09-18 10:05:00,200.41,201.02,200.3,200.75,15124.0,198.3261,198.9298,198.2173,198.6626,15124.0
2024-09-18 10:10:00,200.75,200.9,200.63,200.84,13500.0,198.6626,198.811,198.5439,198.7517,13500.0
2024-09-18 10:15:00,200.84,200.89,200.29,200.31,19024.0,198.7517,198.8011,198.2074,198.2272,19024.0
2024-09-18 10:20:00,200.37,200.46,200.15,200.46,21524.0,198.2866,198.3756,198.0688,198.3756,21524.0
2024-09-18 10:25:00,200.47,200.61,200.44,200.51,8932.0,198.3855,198.5241,198.3558,198.4251,8932.0
2024-09-18 10:30:00,200.56,200.56,200.25,200.3,7513.0,198.4746,198.4746,198.1678,198.2173,7513.0
2024-09-18 10:35:00,200.3,200.42,200.1,200.19,21766.0,198.2173,198.336,198.0194,198.1084,21766.0
2024-09-18 10:40:00,200.2,200.41,200.19,200.38,23316.0,198.1183,198.3261,198.1084,198.2965,23316.0
2024-09-18 10:45:00,200.33,201.23,200.29,201.21,19939.0,198.247,199.1376,198.2074,199.1178,19939.0
2024-09-18 10:50:00,201.17,201.27,201.02,201.21,10565.0,199.0782,199.1772,198.9298,199.1178,10565.0
2024-09-18 10:55:00,201.16,201.48,201.16,201.21,13533.0,199.0683,199.385,199.0683,199.1178,13533.0
2024-09-18 11:00:00,201.29,201.49,201.2,201.49,5771.0,199.197,199.3949,199.1079,199.3949,5771.0
2024-09-18 11:05:00,201.48,201.48,201.15,201.17,18436.0,199.385,199.385,199.0584,199.0782,18436.0
2024-09-18 11:10:00,201.1,201.15,200.92,201.0,8813.0,199.009,199.0584,198.8308,198.91,8813.0
2024-09-18 11:15:00,200.99,201.26,200.96,201.22,8355.0,198.9001,199.1673,198.8704,199.1277,8355.0
2024-09-18 11:20:00,201.22,201.28,201.02,201.03,6568.0,199.1277,199.1871,198.9298,198.9397,6568.0
2024-09-18 11:25:00,201.03,201.11,200.94,201.06,14777.0,198.9397,199.0189,198.8506,198.9694,14777.0
2024-09-18 11:30:00,201.0,201.74,200.9,201.26,51508.0,198.91,199.6423,198.811,199.1673,51508.0
2024-09-18 11:35:00,201.24,201.63,201.24,201.6,18597.0,199.1475,199.5335,199.1475,199.5038,18597.0
2024-09-18 11:40:00,201.61,201.84,201.49,201.49,10697.0,199.5137,199.7413,199.3949,199.3949,10697.0
2024-09-18 11:45:00,201.52,201.97,201.52,201.89,6970.0,199.4246,199.8699,199.4246,199.7907,6970.0
2024-09-18 11:50:00,201.92,202.17,201.88,202.17,11405.0,199.8204,200.0678,199.7809,200.0678,11405.0
2024-09-18 11:55:00,202.2,202.37,202.17,202.24,14110.0,200.0975,200.2658,200.0678,200.1371,14110.0
2024-09-18 12:00:00,202.18,202.22,202.03,202.11,12722.0,200.0777,200.1173,199.9293,200.0085,12722.0
2024-09-18 12:05:00,202.14,202.63,202.14,202.6,29041.0,200.0382,200.5231,200.0382,200.4934,29041.0
2024-09-18 12:10:00,202.56,203.01,202.39,203.01,20109.0,200.4538,200.8991,200.2856,200.8991,20109.0
2024-09-18 12:15:00,203.01,203.08,202.84,202.95,27327.0,200.8991,200.9684,200.7309,200.8397,27327.0
2024-09-18 12:20:00,202.98,203.22,202.88,203.22,22355.0,200.8694,201.1069,200.7705,201.1069,22355.0
2024-09-18 12:25:00,203.22,205.72,203.18,204.33,249928.0,201.1069,203.5809,201.0673,202.2054,249928.0
2024-09-18 12:30:00,204.34,206.1,201.09,201.29,331095.0,202.2153,203.957,198.9991,199.197,331095.0
2024-09-18 12:35:00,201.24,201.38,197.84,199.18,340304.0,199.1475,199.2861,195.7829,197.1089,340304.0
2024-09-18 12:40:00,199.05,200.41,197.38,200.01,142892.0,196.9803,198.3261,195.3276,197.9303,142892.0
2024-09-18 12:45:00,200.06,200.36,199.13,199.73,59587.0,197.9798,198.2767,197.0594,197.6532,59587.0
2024-09-18 12:50:00,199.63,199.88,198.99,199.44,98567.0,197.5542,197.8016,196.9209,197.3662,98567.0
2024-09-18 12:55:00,199.27,199.3,197.05,198.23,145063.0,197.198,197.2277,195.0011,196.1688,145063.0
2024-09-18 13:00:00,198.09,199.0,197.86,198.45,66287.0,196.0303,196.9308,195.8027,196.3865,66287.0
2024-09-18 13:05:00,198.53,198.53,197.77,198.29,14418.0,196.4657,196.4657,195.7136,196.2282,14418.0
2024-09-18 13:10:00,198.26,198.59,198.17,198.42,13640.0,196.1985,196.5251,196.1094,196.3568,13640.0
2024-09-18 13:15:00,198.42,198.58,198.0,198.56,46566.0,196.3568,196.5152,195.9412,196.4954,46566.0
2024-09-18 13:20:00,198.57,198.69,198.4,198.49,36790.0,196.5053,196.624,196.337,196.4261,36790.0
2024-09-18 13:25:00,198.59,198.92,198.42,198.42,54801.0,196.5251,196.8516,196.3568,196.3568,54801.0
2024-09-18 13:30:00,198.43,198.58,198.03,198.09,27878.0,196.3667,196.5152,195.9709,196.0303,27878.0
2024-09-18 13:35:00,198.09,198.84,198.09,198.61,38834.0,196.0303,196.7725,196.0303,196.5449,38834.0
2024-09-18 13:40:00,198.6,198.84,197.1,198.81,120050.0,196.535,196.7725,195.0506,196.7428,120050.0
2024-09-18 13:45:00,198.75,199.43,198.22,199.33,73178.0,196.6834,197.3563,196.1589,197.2574,73178.0
2024-09-18 13:50:00,199.33,199.6,199.18,199.58,74754.0,197.2574,197.5246,197.1089,197.5048,74754.0
2024-09-18 13:55:00,199.61,199.7,199.23,199.67,28181.0,197.5345,197.6235,197.1584,197.5938,28181.0
2024-09-18 14:00:00,199.69,200.69,199.59,199.66,62297.0,197.6136,198.6032,197.5147,197.5839,62297.0
2024-09-18 14:05:00,199.62,199.71,198.72,198.98,57345.0,197.5444,197.6334,196.6537,196.911,57345.0
2024-09-18 14:10:00,198.96,198.96,197.83,198.41,39333.0,196.8912,196.8912,195.773,196.3469,39333.0
2024-09-18 14:15:00,198.38,198.44,197.37,197.49,38967.0,196.3172,196.3766,195.3177,195.4365,38967.0
2024-09-18 14:20:00,197.54,198.24,197.52,197.97,64722.0,195.486,196.1787,195.4662,195.9115,64722.0
2024-09-18 14:25:00,198.02,198.21,197.7,197.79,27494.0,195.961,196.149,195.6443,195.7334,27494.0
2024-09-18 14:30:00,197.8,197.91,197.33,197.39,24658.0,195.7433,195.8521,195.2782,195.3375,24658.0
2024-09-18 14:35:00,197.4,197.75,197.3,197.35,26179.0,195.3474,195.6938,195.2485,195.298,26179.0
2024-09-18 14:40:00,197.37,197.56,197.09,197.31,44211.0,195.3177,195.5058,195.0407,195.2584,44211.0
2024-09-18 14:45:00,197.31,198.26,197.3,197.92,53126.0,195.2584,196.1985,195.2485,195.862,53126.0
2024-09-18 14:50:00,198.01,198.5,197.79,198.47,22910.0,195.9511,196.436,195.7334,196.4063,22910.0
2024-09-18 14:55:00,198.4,198.53,197.83,197.83,26276.0,196.337,196.4657,195.773,195.773,26276.0
2024-09-18 15:00:00,197.8,198.08,197.38,197.78,24179.0,195.7433,196.0204,195.3276,195.7235,24179.0
2024-09-18 15:05:00,197.77,197.98,197.37,197.87,35808.0,195.7136,195.9214,195.3177,195.8125,35808.0
2024-09-18 15:10:00,197.83,198.23,197.74,198.1,16129.0,195.773,196.1688,195.6839,196.0402,16129.0
2024-09-18 15:15:00,198.1,198.14,197.44,197.51,27737.0,196.0402,196.0797,195.387,195.4563,27737.0
2024-09-18 15:20:00,197.52,197.61,196.34,196.37,123509.0,195.4662,195.5553,194.2985,194.3281,123509.0
2024-09-18 15:25:00,196.44,197.19,196.11,196.95,143471.0,194.3974,195.1396,194.0709,194.9021,143471.0
2024-09-18 15:30:00,196.96,197.15,196.62,196.76,25663.0,194.912,195.1,194.5755,194.7141,25663.0
2024-09-18 15:35:00,196.8,196.93,196.13,196.35,36121.0,194.7537,194.8823,194.0906,194.3084,36121.0
2024-09-18 15:40:00,196.37,196.43,195.8,195.83,59319.0,194.3281,194.3875,193.7641,193.7938,59319.0
2024-09-18 15:45:00,195.72,196.04,195.47,195.82,70126.0,193.6849,194.0016,193.4375,193.7839,70126.0
2024-09-18 15:50:00,195.82,196.46,195.78,196.19,115601.0,193.7839,194.4172,193.7443,194.15,115601.0
2024-09-18 15:55:00,196.22,196.76,196.17,196.73,183122.0,194.1797,194.7141,194.1302,194.6844,183122.0
2024-09-19 09:30:00,199.08,199.3,198.1,198.83,180324.0,197.01,197.2277,196.0402,196.7626,180324.0
2024-09-19 09:35:00,198.94,199.09,197.1,197.11,107837.0,196.8714,197.0199,195.0506,195.0605,107837.0
2024-09-19 09:40:00,197.06,198.12,197.02,197.86,71786.0,195.011,196.06,194.9714,195.8027,71786.0
2024-09-19 09:45:00,197.92,198.38,197.73,197.81,73833.0,195.862,196.3172,195.674,195.7532,73833.0
2024-09-19 09:50:00,197.87,198.08,197.25,197.27,66227.0,195.8125,196.0204,195.199,195.2188,66227.0
2024-09-19 09:55:00,197.22,197.72,197.0,197.59,81884.0,195.1693,195.6641,194.9516,195.5355,81884.0
2024-09-19 10:00:00,197.59,198.2,197.42,197.77,33546.0,195.5355,196.1391,195.3672,195.7136,33546.0
2024-09-19 10:05:00,197.83,197.94,197.56,197.72,37453.0,195.773,195.8818,195.5058,195.6641,37453.0
2024-09-19 10:10:00,197.89,198.14,197.84,197.93,16905.0,195.8323,196.0797,195.7829,195.8719,16905.0
2024-09-19 10:15:00,197.94,198.26,197.82,198.02,19961.0,195.8818,196.1985,195.7631,195.961,19961.0
2024-09-19 10:20:00,198.01,198.11,197.83,197.99,25372.0,195.9511,196.0501,195.773,195.9313,25372.0
2024-09-19 10:25:00,198.09,198.41,197.84,198.36,31087.0,196.0303,196.3469,195.7829,196.2975,31087.0
2024-09-19 10:30:00,198.36,198.73,198.31,198.63,34708.0,196.2975,196.6636,196.248,196.5646,34708.0
2024-09-19 10:35:00,198.65,199.1,198.61,198.74,25189.0,196.5844,197.0298,196.5449,196.6735,25189.0
2024-09-19 10:40:00,198.81,199.1,198.63,199.1,22564.0,196.7428,197.0298,196.5646,197.0298,22564.0
2024-09-19 10:45:00,199.17,199.17,198.87,199.03,25819.0,197.099,197.099,196.8022,196.9605,25819.0
2024-09-19 10:50:00,199.04,199.04,198.37,198.42,15053.0,196.9704,196.9704,196.3074,196.3568,15053.0
2024-09-19 10:55:00,198.42,198.74,198.37,198.74,31239.0,196.3568,196.6735,196.3074,196.6735,31239.0
2024-09-19 11:00:00,198.67,198.74,198.35,198.71,27613.0,196.6042,196.6735,196.2876,196.6438,27613.0
2024-09-19 11:05:00,198.67,198.7,198.21,198.39,17663.0,196.6042,196.6339,196.149,196.3271,17663.0
2024-09-19 11:10:00,198.39,198.39,198.0,198.24,29845.0,196.3271,196.3271,195.9412,196.1787,29845.0
2024-09-19 11:15:00,198.26,198.54,198.08,198.49,23726.0,196.1985,196.4756,196.0204,196.4261,23726.0
2024-09-19 11:20:00,198.52,198.52,198.14,198.15,11190.0,196.4558,196.4558,196.0797,196.0896,11190.0
2024-09-19 11:25:00,198.16,198.33,198.13,198.31,28675.0,196.0995,196.2678,196.0698,196.248,28675.0
2024-09-19 11:30:00,198.31,198.76,198.31,198.76,35707.0,196.248,196.6933,196.248,196.6933,35707.0
2024-09-19 11:35:00,198.75,199.26,198.71,198.98,35566.0,196.6834,197.1881,196.6438,196.911,35566.0
2024-09-19 11:40:00,198.98,199.4,198.96,199.33,47212.0,196.911,197.3266,196.8912,197.2574,47212.0
2024-09-19 11:45:00,199.34,199.43,199.13,199.36,22934.0,197.2673,197.3563,197.0594,197.2871,22934.0
2024-09-19 11:50:00,199.38,199.47,198.92,198.92,28810.0,197.3068,197.3959,196.8516,196.8516,28810.0
2024-09-19 11:55:00,199.0,199.06,198.75,198.8,23549.0,196.9308,196.9902,196.6834,196.7329,23549.0
2024-09-19 12:00:00,198.83,199.13,198.78,199.13,18399.0,196.7626,197.0594,196.7131,197.0594,18399.0
2024-09-19 12:05:00,199.19,199.34,199.16,199.33,13320.0,197.1188,197.2673,197.0891,197.2574,13320.0
2024-09-19 12:10:00,199.34,199.55,199.31,199.53,21317.0,197.2673,197.4751,197.2376,197.4553,21317.0
2024-09-19 12:15:00,199.5,199.85,199.5,199.79,17273.0,197.4256,197.772,197.4256,197.7126,17273.0
2024-09-19 12:20:00,199.77,199.79,199.36,199.36,20361.0,197.6928,197.7126,197.2871,197.2871,20361.0
2024-09-19 12:25:00,199.32,199.5,199.29,199.35,12495.0,197.2475,197.4256,197.2178,197.2772,12495.0
2024-09-19 12:30:00,199.37,199.45,199.31,199.4,14151.0,197.297,197.3761,197.2376,197.3266,14151.0
2024-09-19 12:35:00,199.4,199.86,199.38,199.85,36084.0,197.3266,197.7819,197.3068,197.772,36084.0
2024-09-19 12:40:00,199.86,200.06,199.85,200.01,34168.0,197.7819,197.9798,197.772,197.9303,34168.0
2024-09-19 12:45:00,200.01,200.22,199.94,200.12,33394.0,197.9303,198.1381,197.861,198.0392,33394.0
2024-09-19 12:50:00,200.14,200.27,200.03,200.16,30719.0,198.0589,198.1876,197.9501,198.0787,30719.0
2024-09-19 12:55:00,200.13,200.27,199.99,200.2,17644.0,198.0491,198.1876,197.9105,198.1183,17644.0
2024-09-19 13:00:00,200.25,200.31,200.1,200.28,19239.0,198.1678,198.2272,198.0194,198.1975,19239.0
2024-09-19 13:05:00,200.26,200.31,200.05,200.05,9376.0,198.1777,198.2272,197.9699,197.9699,9376.0
2024-09-19 13:10:00,200.07,200.37,199.96,200.36,17410.0,197.9897,198.2866,197.8808,198.2767,17410.0
2024-09-19 13:15:00,200.36,200.62,200.35,200.6,18107.0,198.2767,198.534,198.2668,198.5142,18107.0
2024-09-19 13:20:00,200.6,200.69,200.53,200.67,13688.0,198.5142,198.6032,198.4449,198.5834,13688.0
2024-09-19 13:25:00,200.72,200.89,200.71,200.88,21122.0,198.6329,198.8011,198.623,198.7913,21122.0
2024-09-19 13:30:00,200.88,201.0,200.81,200.9,23455.0,198.7913,198.91,198.722,198.811,23455.0
2024-09-19 13:35:00,200.9,201.11,200.87,201.03,30465.0,198.811,199.0189,198.7814,198.9397,30465.0
2024-09-19 13:40:00,201.05,201.17,200.93,201.15,24365.0,198.9595,199.0782,198.8407,199.0584,24365.0
2024-09-19 13:45:00,201.15,201.32,201.15,201.17,33810.0,199.0584,199.2267,199.0584,199.0782,33810.0
2024-09-19 13:50:00,201.16,201.28,201.08,201.21,24532.0,199.0683,199.1871,198.9892,199.1178,24532.0
2024-09-19 13:55:00,201.21,201.21,200.86,201.03,17326.0,199.1178,199.1178,198.7715,198.9397,17326.0
2024-09-19 14:00:00,201.03,201.15,200.85,201.06,14502.0,198.9397,199.0584,198.7616,198.9694,14502.0
2024-09-19 14:05:00,201.08,201.08,200.83,200.83,21191.0,198.9892,198.9892,198.7418,198.7418,21191.0
2024-09-19 14:10:00,200.79,200.79,200.43,200.47,20661.0,198.7022,198.7022,198.3459,198.3855,20661.0
2024-09-19 14:15:00,200.46,200.46,200.18,200.25,39072.0,198.3756,198.3756,198.0985,198.1678,39072.0
2024-09-19 14:20:00,200.25,200.27,200.11,200.18,24901.0,198.1678,198.1876,198.0293,198.0985,24901.0
2024-09-19 14:25:00,200.16,200.39,200.12,200.37,30052.0,198.0787,198.3063,198.0392,198.2866,30052.0
2024-09-19 14:30:00,200.41,200.61,200.38,200.51,18762.0,198.3261,198.5241,198.2965,198.4251,18762.0
2024-09-19 14:35:00,200.52,200.87,200.52,200.76,15945.0,198.435,198.7814,198.435,198.6725,15945.0
2024-09-19 14:40:00,200.76,201.01,200.69,200.9,27488.0,198.6725,198.9199,198.6032,198.811,27488.0
2024-09-19 14:45:00,200.89,200.89,200.67,200.69,17468.0,198.8011,198.8011,198.5834,198.6032,17468.0
2024-09-19 14:50:00,200.69,200.99,200.65,200.99,21738.0,198.6032,198.9001,198.5636,198.9001,21738.0
2024-09-19 14:55:00,200.97,201.22,200.89,201.2,20980.0,198.8803,199.1277,198.8011,199.1079,20980.0
2024-09-19 15:00:00,201.2,201.3,201.12,201.3,26140.0,199.1079,199.2069,199.0288,199.2069,26140.0
2024-09-19 15:05:00,201.3,201.45,201.11,201.12,24202.0,199.2069,199.3553,199.0189,199.0288,24202.0
2024-09-19 15:10:00,201.14,201.22,200.98,201.02,27022.0,199.0485,199.1277,198.8902,198.9298,27022.0
2024-09-19 15:15:00,201.0,201.03,200.81,200.82,38752.0,198.91,198.9397,198.722,198.7319,38752.0
2024-09-19 15:20:00,200.82,200.82,200.46,200.5,35237.0,198.7319,198.7319,198.3756,198.4152,35237.0
2024-09-19 15:25:00,200.48,201.14,200.4,201.08,41309.0,198.3954,199.0485,198.3162,198.9892,41309.0
2024-09-19 15:30:00,201.08,201.08,200.48,200.66,48304.0,198.9892,198.9892,198.3954,198.5735,48304.0
2024-09-19 15:35:00,200.66,200.71,200.4,200.65,36729.0,198.5735,198.623,198.3162,198.5636,36729.0
2024-09-19 15:40:00,200.69,200.7,200.09,200.09,42735.0,198.6032,198.6131,198.0095,198.0095,42735.0
2024-09-19 15:45:00,200.12,200.3,199.9,200.03,40643.0,198.0392,198.2173,197.8214,197.9501,40643.0
2024-09-19 15:50:00,200.0,200.22,199.53,199.75,160604.0,197.9204,198.1381,197.4553,197.673,160604.0
2024-09-19 15:55:00,199.73,199.88,199.5,199.64,307110.0,197.6532,197.8016,197.4256,197.5641,307110.0
2024-09-20 09:30:00,198.12,199.68,198.12,199.24,813816.0,196.06,197.6037,196.06,197.1683,813816.0
2024-09-20 09:35:00,199.25,199.57,198.62,198.62,37541.0,197.1782,197.4949,196.5548,196.5548,37541.0
2024-09-20 09:40:00,198.62,199.35,198.5,199.19,31574.0,196.5548,197.2772,196.436,197.1188,31574.0
2024-09-20 09:45:00,199.11,199.32,198.69,198.69,32618.0,197.0397,197.2475,196.624,196.624,32618.0
2024-09-20 09:50:00,198.83,199.04,198.26,198.56,36498.0,196.7626,196.9704,196.1985,196.4954,36498.0
2024-09-20 09:55:00,198.52,198.72,198.33,198.38,20401.0,196.4558,196.6537,196.2678,196.3172,20401.0
2024-09-20 10:00:00,198.39,198.68,198.18,198.18,21511.0,196.3271,196.6141,196.1193,196.1193,21511.0
2024-09-20 10:05:00,198.28,198.5,198.27,198.39,19140.0,196.2183,196.436,196.2084,196.3271,19140.0
2024-09-20 10:10:00,198.4,198.92,198.39,198.88,36258.0,196.337,196.8516,196.3271,196.812,36258.0
2024-09-20 10:15:00,198.84,198.85,198.5,198.55,11446.0,196.7725,196.7824,196.436,196.4855,11446.0
2024-09-20 10:20:00,198.6,198.86,198.57,198.65,14413.0,196.535,196.7923,196.5053,196.5844,14413.0
2024-09-20 10:25:00,198.62,198.73,198.35,198.45,18634.0,196.5548,196.6636,196.2876,196.3865,18634.0
2024-09-20 10:30:00,198.44,198.64,198.39,198.47,17384.0,196.3766,196.5745,196.3271,196.4063,17384.0
2024-09-20 10:35:00,198.48,198.78,198.48,198.7,18815.0,196.4162,196.7131,196.4162,196.6339,18815.0
2024-09-20 10:40:00,198.7,198.82,198.6,198.82,12263.0,196.6339,196.7527,196.535,196.7527,12263.0
2024-09-20 10:45:00,198.8,198.86,198.47,198.71,17868.0,196.7329,196.7923,196.4063,196.6438,17868.0
2024-09-20 10:50:00,198.71,198.75,198.55,198.75,18381.0,196.6438,196.6834,196.4855,196.6834,18381.0
2024-09-20 10:55:00,198.73,198.73,198.48,198.5,11910.0,196.6636,196.6636,196.4162,196.436,11910.0
2024-09-20 11:00:00,198.53,198.9,198.5,198.87,16890.0,196.4657,196.8318,196.436,196.8022,16890.0
2024-09-20 11:05:00,198.87,198.87,198.63,198.63,16286.0,196.8022,196.8022,196.5646,196.5646,16286.0
2024-09-20 11:10:00,198.63,198.67,198.49,198.5,16282.0,196.5646,196.6042,196.4261,196.436,16282.0
2024-09-20 11:15:00,198.49,198.55,198.32,198.36,16613.0,196.4261,196.4855,196.2579,196.2975,16613.0
2024-09-20 11:20:00,198.34,198.36,198.15,198.17,21846.0,196.2777,196.2975,196.0896,196.1094,21846.0
2024-09-20 11:25:00,198.18,198.22,198.03,198.12,15535.0,196.1193,196.1589,195.9709,196.06,15535.0
2024-09-20 11:30:00,198.14,198.23,198.04,198.12,12543.0,196.0797,196.1688,195.9808,196.06,12543.0
2024-09-20 11:35:00,198.1,198.13,197.87,197.93,18054.0,196.0402,196.0698,195.8125,195.8719,18054.0
2024-09-20 11:40:00,197.9,197.9,197.46,197.6,56238.0,195.8422,195.8422,195.4068,195.5454,56238.0
2024-09-20 11:45:00,197.62,198.07,197.62,197.75,16197.0,195.5651,196.0105,195.5651,195.6938,16197.0
2024-09-20 11:50:00,197.75,197.78,197.65,197.74,18967.0,195.6938,195.7235,195.5948,195.6839,18967.0
2024-09-20 11:55:00,197.76,198.04,197.74,197.85,17947.0,195.7037,195.9808,195.6839,195.7928,17947.0
2024-09-20 12:00:00,197.83,197.88,197.75,197.81,23041.0,195.773,195.8224,195.6938,195.7532,23041.0
2024-09-20 12:05:00,197.79,197.94,197.64,197.83,25610.0,195.7334,195.8818,195.5849,195.773,25610.0
2024-09-20 12:10:00,197.83,198.08,197.83,198.08,18508.0,195.773,196.0204,195.773,196.0204,18508.0
2024-09-20 12:15:00,198.1,198.17,197.96,197.96,15267.0,196.0402,196.1094,195.9016,195.9016,15267.0
2024-09-20 12:20:00,197.96,198.04,197.77,197.98,15976.0,195.9016,195.9808,195.7136,195.9214,15976.0
2024-09-20 12:25:00,198.01,198.4,197.99,198.4,97446.0,195.9511,196.337,195.9313,196.337,97446.0
2024-09-20 12:30:00,198.44,198.78,198.39,198.78,17186.0,196.3766,196.7131,196.3271,196.7131,17186.0
2024-09-20 12:35:00,198.77,199.16,198.74,198.96,21685.0,196.7032,197.0891,196.6735,196.8912,21685.0
2024-09-20 12:40:00,198.94,199.11,198.85,199.03,15360.0,196.8714,197.0397,196.7824,196.9605,15360.0
2024-09-20 12:45:00,199.07,199.07,198.99,199.05,15575.0,197.0001,197.0001,196.9209,196.9803,15575.0
2024-09-20 12:50:00,199.06,199.2,198.99,199.2,13171.0,196.9902,197.1287,196.9209,197.1287,13171.0
2024-09-20 12:55:00,199.19,199.23,199.04,199.13,12052.0,197.1188,197.1584,196.9704,197.0594,12052.0
2024-09-20 13:00:00,199.15,199.37,199.15,199.3,11854.0,197.0792,197.297,197.0792,197.2277,11854.0
2024-09-20 13:05:00,199.34,199.5,199.29,199.34,11211.0,197.2673,197.4256,197.2178,197.2673,11211.0
2024-09-20 13:10:00,199.34,199.51,199.33,199.5,9986.0,197.2673,197.4355,197.2574,197.4256,9986.0
2024-09-20 13:15:00,199.52,199.53,199.35,199.41,11496.0,197.4454,197.4553,197.2772,197.3365,11496.0
2024-09-20 13:20:00,199.44,199.45,199.15,199.23,8810.0,197.3662,197.3761,197.0792,197.1584,8810.0
2024-09-20 13:25:00,199.25,199.47,199.18,199.47,14781.0,197.1782,197.3959,197.1089,197.3959,14781.0
2024-09-20 13:30:00,199.51,199.57,199.29,199.32,14457.0,197.4355,197.4949,197.2178,197.2475,14457.0
2024-09-20 13:35:00,199.31,199.43,199.3,199.42,13763.0,197.2376,197.3563,197.2277,197.3464,13763.0
2024-09-20 13:40:00,199.4,199.59,199.39,199.45,13329.0,197.3266,197.5147,197.3167,197.3761,13329.0
2024-09-20 13:45:00,199.44,199.49,199.33,199.47,14062.0,197.3662,197.4157,197.2574,197.3959,14062.0
2024-09-20 13:50:00,199.45,199.54,199.42,199.47,15351.0,197.3761,197.4652,197.3464,197.3959,15351.0
2024-09-20 13:55:00,199.45,199.45,199.22,199.33,14959.0,197.3761,197.3761,197.1485,197.2574,14959.0
2024-09-20 14:00:00,199.31,199.38,199.25,199.34,17371.0,197.2376,197.3068,197.1782,197.2673,17371.0
2024-09-20 14:05:00,199.37,199.41,199.08,199.08,16149.0,197.297,197.3365,197.01,197.01,16149.0
2024-09-20 14:10:00,199.07,199.24,199.0,199.16,23944.0,197.0001,197.1683,196.9308,197.0891,23944.0
2024-09-20 14:15:00,199.2,199.21,198.99,199.01,15123.0,197.1287,197.1386,196.9209,196.9407,15123.0
2024-09-20 14:20:00,199.01,199.2,199.0,199.2,17014.0,196.9407,197.1287,196.9308,197.1287,17014.0
2024-09-20 14:25:00,199.2,199.33,199.07,199.07,18724.0,197.1287,197.2574,197.0001,197.0001,18724.0
2024-09-20 14:30:00,199.05,199.1,198.94,198.97,11481.0,196.9803,197.0298,196.8714,196.9011,11481.0
2024-09-20 14:35:00,198.96,199.05,198.87,198.93,20771.0,196.8912,196.9803,196.8022,196.8615,20771.0
2024-09-20 14:40:00,198.93,198.93,198.5,198.5,16637.0,196.8615,196.8615,196.436,196.436,16637.0
2024-09-20 14:45:00,198.52,198.61,198.47,198.57,23020.0,196.4558,196.5449,196.4063,196.5053,23020.0
2024-09-20 14:50:00,198.55,198.58,198.48,198.51,23380.0,196.4855,196.5152,196.4162,196.4459,23380.0
2024-09-20 14:55:00,198.49,198.62,198.48,198.54,25809.0,196.4261,196.5548,196.4162,196.4756,25809.0
2024-09-20 15:00:00,198.53,198.75,198.53,198.59,24569.0,196.4657,196.6834,196.4657,196.5251,24569.0
2024-09-20 15:05:00,198.59,198.59,198.35,198.35,31060.0,196.5251,196.5251,196.2876,196.2876,31060.0
2024-09-20 15:10:00,198.35,198.36,198.12,198.13,27171.0,196.2876,196.2975,196.06,196.0698,27171.0
2024-09-20 15:15:00,198.13,198.21,198.12,198.16,32734.0,196.0698,196.149,196.06,196.0995,32734.0
2024-09-20 15:20:00,198.16,198.36,198.0,198.19,36829.0,196.0995,196.2975,195.9412,196.1292,36829.0
2024-09-20 15:25:00,198.18,198.24,198.12,198.18,25981.0,196.1193,196.1787,196.06,196.1193,25981.0
2024-09-20 15:30:00,198.18,198.21,197.99,198.08,47359.0,196.1193,196.149,195.9313,196.0204,47359.0
2024-09-20 15:35:00,198.07,198.67,198.0,198.5,46835.0,196.0105,196.6042,195.9412,196.436,46835.0
2024-09-20 15:40:00,198.5,198.71,198.47,198.5,39678.0,196.436,196.6438,196.4063,196.436,39678.0
2024-09-20 15:45:00,198.49,198.55,198.29,198.42,52833.0,196.4261,196.4855,196.2282,196.3568,52833.0
2024-09-20 15:50:00,198.43,199.31,198.43,199.15,131988.0,196.3667,197.2376,196.3667,197.0792,131988.0
2024-09-20 15:55:00,199.17,199.63,199.09,199.43,282898.0,197.099,197.5542,197.0199,197.3563,282898.0
2024-09-23 09:30:00,199.1,200.61,199.1,200.16,84471.0,197.0298,198.5241,197.0298,198.0787,84471.0
2024-09-23 09:35:00,200.05,200.14,198.69,199.5,28888.0,197.9699,198.0589,196.624,197.4256,28888.0
2024-09-23 09:40:00,199.5,199.9,199.4,199.78,45026.0,197.4256,197.8214,197.3266,197.7027,45026.0
2024-09-23 09:45:00,199.67,200.27,199.4,199.84,33333.0,197.5938,198.1876,197.3266,197.7621,33333.0
2024-09-23 09:50:00,199.87,199.96,199.46,199.5,10748.0,197.7918,197.8808,197.386,197.4256,10748.0
2024-09-23 09:55:00,199.57,199.75,199.4,199.68,34118.0,197.4949,197.673,197.3266,197.6037,34118.0
2024-09-23 10:00:00,199.75,200.79,199.74,200.7,61634.0,197.673,198.7022,197.6631,198.6131,61634.0
2024-09-23 10:05:00,200.7,200.8,200.42,200.55,21896.0,198.6131,198.7121,198.336,198.4647,21896.0
2024-09-23 10:10:00,200.5,200.83,200.46,200.62,12246.0,198.4152,198.7418,198.3756,198.534,12246.0
2024-09-23 10:15:00,200.55,200.96,200.52,200.92,71060.0,198.4647,198.8704,198.435,198.8308,71060.0
2024-09-23 10:20:00,200.96,201.04,200.68,200.84,12422.0,198.8704,198.9496,198.5933,198.7517,12422.0
2024-09-23 10:25:00,200.82,200.85,200.56,200.7,8917.0,198.7319,198.7616,198.4746,198.6131,8917.0
2024-09-23 10:30:00,200.62,200.69,200.49,200.6,4443.0,198.534,198.6032,198.4053,198.5142,4443.0
2024-09-23 10:35:00,200.6,200.91,200.51,200.91,10390.0,198.5142,198.8209,198.4251,198.8209,10390.0
2024-09-23 10:40:00,200.94,201.7,200.92,201.5,24842.0,198.8506,199.6027,198.8308,199.4048,24842.0
2024-09-23 10:45:00,201.52,201.57,201.12,201.12,12668.0,199.4246,199.4741,199.0288,199.0288,12668.0
2024-09-23 10:50:00,201.22,201.57,201.04,201.39,20191.0,199.1277,199.4741,198.9496,199.2959,20191.0
2024-09-23 10:55:00,201.39,201.45,201.21,201.28,10772.0,199.2959,199.3553,199.1178,199.1871,10772.0
2024-09-23 11:00:00,201.3,201.31,201.17,201.28,23095.0,199.2069,199.2168,199.0782,199.1871,23095.0
2024-09-23 11:05:00,201.29,201.29,201.02,201.05,16651.0,199.197,199.197,198.9298,198.9595,16651.0
2024-09-23 11:10:00,201.06,201.16,200.96,200.98,12403.0,198.9694,199.0683,198.8704,198.8902,12403.0
2024-09-23 11:15:00,200.98,201.28,200.93,201.18,15997.0,198.8902,199.1871,198.8407,199.0881,15997.0
2024-09-23 11:20:00,201.19,201.28,201.07,201.18,13270.0,199.098,199.1871,198.9793,199.0881,13270.0
2024-09-23 11:25:00,201.24,201.54,201.2,201.48,13507.0,199.1475,199.4444,199.1079,199.385,13507.0
2024-09-23 11:30:00,201.53,201.6,201.46,201.53,9946.0,199.4345,199.5038,199.3652,199.4345,9946.0
2024-09-23 11:35:00,201.54,201.57,201.34,201.34,11410.0,199.4444,199.4741,199.2465,199.2465,11410.0
2024-09-23 11:40:00,201.37,201.38,201.19,201.29,16114.0,199.2762,199.2861,199.098,199.197,16114.0
2024-09-23 11:45:00,201.31,201.4,201.09,201.17,8542.0,199.2168,199.3058,198.9991,199.0782,8542.0
2024-09-23 11:50:00,201.17,201.33,201.13,201.25,15619.0,199.0782,199.2366,199.0387,199.1574,15619.0
2024-09-23 11:55:00,201.24,201.27,201.08,201.21,16606.0,199.1475,199.1772,198.9892,199.1178,16606.0
2024-09-23 12:00:00,201.2,201.28,201.16,201.27,6873.0,199.1079,199.1871,199.0683,199.1772,6873.0
2024-09-23 12:05:00,201.27,201.5,201.27,201.5,14261.0,199.1772,199.4048,199.1772,199.4048,14261.0
2024-09-23 12:10:00,201.5,201.56,201.41,201.44,11228.0,199.4048,199.4642,199.3157,199.3454,11228.0
2024-09-23 12:15:00,201.42,201.52,201.27,201.48,8170.0,199.3256,199.4246,199.1772,199.385,8170.0
2024-09-23 12:20:00,201.47,201.67,201.42,201.64,12529.0,199.3751,199.573,199.3256,199.5433,12529.0
2024-09-23 12:25:00,201.65,201.76,201.44,201.44,7834.0,199.5532,199.6621,199.3454,199.3454,7834.0
2024-09-23 12:30:00,201.47,201.55,201.16,201.21,18555.0,199.3751,199.4543,199.0683,199.1178,18555.0
2024-09-23 12:35:00,201.29,201.6,201.29,201.43,16042.0,199.197,199.5038,199.197,199.3355,16042.0
2024-09-23 12:40:00,201.44,201.44,201.09,201.2,20545.0,199.3454,199.3454,198.9991,199.1079,20545.0
2024-09-23 12:45:00,201.15,201.24,201.07,201.16,5321.0,199.0584,199.1475,198.9793,199.0683,5321.0
2024-09-23 12:50:00,201.11,201.25,201.02,201.25,10677.0,199.0189,199.1574,198.9298,199.1574,10677.0
2024-09-23 12:55:00,201.24,201.26,201.16,201.17,4283.0,199.1475,199.1673,199.0683,199.0782,4283.0
2024-09-23 13:00:00,201.18,201.27,201.1,201.2,9304.0,199.0881,199.1772,199.009,199.1079,9304.0
2024-09-23 13:05:00,201.19,201.37,201.19,201.33,6559.0,199.098,199.2762,199.098,199.2366,6559.0
2024-09-23 13:10:00,201.36,201.45,201.34,201.44,3847.0,199.2663,199.3553,199.2465,199.3454,3847.0
2024-09-23 13:15:00,201.46,201.5,201.41,201.46,6484.0,199.3652,199.4048,199.3157,199.3652,6484.0
2024-09-23 13:20:00,201.46,201.61,201.46,201.54,9139.0,199.3652,199.5137,199.3652,199.4444,9139.0
2024-09-23 13:25:00,201.55,201.62,201.47,201.54,28997.0,199.4543,199.5236,199.3751,199.4444,28997.0
2024-09-23 13:30:00,201.58,201.64,201.48,201.56,13857.0,199.484,199.5433,199.385,199.4642,13857.0
2024-09-23 13:35:00,201.58,201.67,201.49,201.58,52240.0,199.484,199.573,199.3949,199.484,52240.0
2024-09-23 13:40:00,201.56,202.03,201.55,201.98,23287.0,199.4642,199.9293,199.4543,199.8798,23287.0
2024-09-23 13:45:00,202.02,202.12,201.9,201.95,9845.0,199.9194,200.0184,199.8006,199.8501,9845.0
2024-09-23 13:50:00,202.0,202.27,201.99,202.25,7346.0,199.8996,200.1668,199.8897,200.147,7346.0
2024-09-23 13:55:00,202.24,202.3,202.12,202.29,10605.0,200.1371,200.1965,200.0184,200.1866,10605.0
2024-09-23 14:00:00,202.33,202.33,202.0,202.05,22724.0,200.2262,200.2262,199.8996,199.9491,22724.0
2024-09-23 14:05:00,202.03,202.26,202.02,202.22,12889.0,199.9293,200.1569,199.9194,200.1173,12889.0
2024-09-23 14:10:00,202.23,202.48,202.19,202.44,16250.0,200.1272,200.3746,200.0876,200.335,16250.0
2024-09-23 14:15:00,202.44,202.48,202.35,202.42,6082.0,200.335,200.3746,200.246,200.3152,6082.0
2024-09-23 14:20:00,202.47,202.55,202.45,202.5,15817.0,200.3647,200.4439,200.3449,200.3944,15817.0
2024-09-23 14:25:00,202.56,202.73,202.24,202.37,48876.0,200.4538,200.622,200.1371,200.2658,48876.0
2024-09-23 14:30:00,202.41,202.66,202.4,202.61,13063.0,200.3053,200.5527,200.2954,200.5033,13063.0
2024-09-23 14:35:00,202.66,202.74,202.53,202.63,11162.0,200.5527,200.6319,200.4241,200.5231,11162.0
2024-09-23 14:40:00,202.61,202.68,202.59,202.62,12372.0,200.5033,200.5725,200.4835,200.5132,12372.0
2024-09-23 14:45:00,202.61,202.71,202.56,202.62,10405.0,200.5033,200.6022,200.4538,200.5132,10405.0
2024-09-23 14:50:00,202.65,202.7,202.62,202.7,9845.0,200.5428,200.5923,200.5132,200.5923,9845.0
2024-09-23 14:55:00,202.69,202.88,202.67,202.75,17094.0,200.5824,200.7705,200.5626,200.6418,17094.0
2024-09-23 15:00:00,202.74,202.82,202.7,202.8,16954.0,200.6319,200.7111,200.5923,200.6913,16954.0
2024-09-23 15:05:00,202.8,202.88,202.72,202.73,13421.0,200.6913,200.7705,200.6121,200.622,13421.0
2024-09-23 15:10:00,202.72,202.73,202.57,202.58,17971.0,200.6121,200.622,200.4637,200.4736,17971.0
2024-09-23 15:15:00,202.62,202.76,202.62,202.7,16141.0,200.5132,200.6517,200.5132,200.5923,16141.0
2024-09-23 15:20:00,202.71,202.71,202.6,202.62,23669.0,200.6022,200.6022,200.4934,200.5132,23669.0
2024-09-23 15:25:00,202.59,202.6,202.49,202.5,24017.0,200.4835,200.4934,200.3845,200.3944,24017.0
2024-09-23 15:30:00,202.5,202.53,202.45,202.52,20589.0,200.3944,200.4241,200.3449,200.4142,20589.0
2024-09-23 15:35:00,202.53,202.58,202.46,202.52,34105.0,200.4241,200.4736,200.3548,200.4142,34105.0
2024-09-23 15:40:00,202.51,202.67,202.18,202.19,28632.0,200.4043,200.5626,200.0777,200.0876,28632.0
2024-09-23 15:45:00,202.16,202.27,202.01,202.06,16590.0,200.0579,200.1668,199.9095,199.959,16590.0
2024-09-23 15:50:00,202.04,202.44,201.78,202.02,47504.0,199.9392,200.335,199.6819,199.9194,47504.0
2024-09-23 15:55:00,202.07,202.53,202.07,202.45,238630.0,199.9689,200.4241,199.9689,200.3449,238630.0
2024-09-24 09:30:00,201.0,202.19,200.88,201.56,50378.0,198.91,200.0876,198.7913,199.4642,50378.0
2024-09-24 09:35:00,201.56,201.91,201.43,201.49,15577.0,199.4642,199.8105,199.3355,199.3949,15577.0
2024-09-24 09:40:00,201.48,201.66,201.09,201.09,11915.0,199.385,199.5631,198.9991,198.9991,11915.0
2024-09-24 09:45:00,201.2,201.45,201.14,201.33,10834.0,199.1079,199.3553,199.0485,199.2366,10834.0
2024-09-24 09:50:00,201.27,201.81,201.24,201.69,18370.0,199.1772,199.7116,199.1475,199.5928,18370.0
2024-09-24 09:55:00,201.81,202.34,201.73,202.19,28193.0,199.7116,200.2361,199.6324,200.0876,28193.0
2024-09-24 10:00:00,202.19,202.39,201.9,202.17,18749.0,200.0876,200.2856,199.8006,200.0678,18749.0
2024-09-24 10:05:00,202.17,202.52,202.17,202.52,12229.0,200.0678,200.4142,200.0678,200.4142,12229.0
2024-09-24 10:10:00,202.53,202.53,202.34,202.46,11235.0,200.4241,200.4241,200.2361,200.3548,11235.0
2024-09-24 10:15:00,202.47,202.7,202.29,202.7,19039.0,200.3647,200.5923,200.1866,200.5923,19039.0
2024-09-24 10:20:00,202.76,203.12,202.72,203.02,14575.0,200.6517,201.008,200.6121,200.909,14575.0
2024-09-24 10:25:00,203.02,203.15,202.98,203.11,22441.0,200.909,201.0376,200.8694,200.9981,22441.0
2024-09-24 10:30:00,203.08,203.2,202.97,203.06,19311.0,200.9684,201.0871,200.8595,200.9486,19311.0
2024-09-24 10:35:00,203.03,203.47,203.03,203.35,12136.0,200.9189,201.3543,200.9189,201.2356,12136.0
2024-09-24 10:40:00,203.34,203.59,203.33,203.55,48385.0,201.2257,201.4731,201.2158,201.4335,48385.0
2024-09-24 10:45:00,203.62,203.73,203.48,203.49,20112.0,201.5028,201.6116,201.3642,201.3741,20112.0
2024-09-24 10:50:00,203.54,203.68,203.42,203.57,29368.0,201.4236,201.5621,201.3048,201.4533,29368.0
2024-09-24 10:55:00,203.57,203.61,203.5,203.5,15610.0,201.4533,201.4929,201.384,201.384,15610.0
2024-09-24 11:00:00,203.53,203.69,203.35,203.58,22613.0,201.4137,201.572,201.2356,201.4632,22613.0
2024-09-24 11:05:00,203.58,203.58,203.24,203.32,10681.0,201.4632,201.4632,201.1267,201.2059,10681.0
2024-09-24 11:10:00,203.3,203.46,203.2,203.2,10209.0,201.1861,201.3444,201.0871,201.0871,10209.0
2024-09-24 11:15:00,203.22,203.41,203.14,203.14,19810.0,201.1069,201.2949,201.0278,201.0278,19810.0
2024-09-24 11:20:00,203.14,203.22,203.03,203.03,20032.0,201.0278,201.1069,200.9189,200.9189,20032.0
2024-09-24 11:25:00,203.01,203.01,202.84,202.92,12849.0,200.8991,200.8991,200.7309,200.81,12849.0
2024-09-24 11:30:00,202.95,202.96,202.63,202.71,18988.0,200.8397,200.8496,200.5231,200.6022,18988.0
2024-09-24 11:35:00,202.74,202.78,202.54,202.54,6128.0,200.6319,200.6715,200.434,200.434,6128.0
2024-09-24 11:40:00,202.58,202.63,202.45,202.45,8279.0,200.4736,200.5231,200.3449,200.3449,8279.0
2024-09-24 11:45:00,202.41,202.48,202.2,202.24,12538.0,200.3053,200.3746,200.0975,200.1371,12538.0
2024-09-24 11:50:00,202.24,202.47,202.24,202.41,16886.0,200.1371,200.3647,200.1371,200.3053,16886.0
2024-09-24 11:55:00,202.45,202.72,202.4,202.6,16017.0,200.3449,200.6121,200.2954,200.4934,16017.0
2024-09-24 12:00:00,202.67,202.69,202.39,202.47,12078.0,200.5626,200.5824,200.2856,200.3647,12078.0
2024-09-24 12:05:00,202.46,202.67,202.46,202.51,8668.0,200.3548,200.5626,200.3548,200.4043,8668.0
2024-09-24 12:10:00,202.52,202.63,202.49,202.61,5795.0,200.4142,200.5231,200.3845,200.5033,5795.0
2024-09-24 12:15:00,202.61,202.7,202.53,202.59,9622.0,200.5033,200.5923,200.4241,200.4835,9622.0
2024-09-24 12:20:00,202.68,202.68,202.56,202.56,7775.0,200.5725,200.5725,200.4538,200.4538,7775.0
2024-09-24 12:25:00,202.61,202.61,202.37,202.45,9661.0,200.5033,200.5033,200.2658,200.3449,9661.0
2024-09-24 12:30:00,202.44,202.63,202.43,202.57,7339.0,200.335,200.5231,200.3251,200.4637,7339.0
2024-09-24 12:35:00,202.57,202.61,202.49,202.52,4648.0,200.4637,200.5033,200.3845,200.4142,4648.0
2024-09-24 12:40:00,202.47,202.49,202.32,202.36,11265.0,200.3647,200.3845,200.2163,200.2559,11265.0
2024-09-24 12:45:00,202.41,202.46,202.36,202.41,8865.0,200.3053,200.3548,200.2559,200.3053,8865.0
2024-09-24 12:50:00,202.4,202.4,202.27,202.29,5138.0,200.2954,200.2954,200.1668,200.1866,5138.0
2024-09-24 12:55:00,202.25,202.3,202.19,202.19,4270.0,200.147,200.1965,200.0876,200.0876,4270.0
2024-09-24 13:00:00,202.19,202.31,202.17,202.2,7461.0,200.0876,200.2064,200.0678,200.0975,7461.0
2024-09-24 13:05:00,202.18,202.22,202.13,202.14,7860.0,200.0777,200.1173,200.0283,200.0382,7860.0
2024-09-24 13:10:00,202.11,202.24,202.11,202.21,5774.0,200.0085,200.1371,200.0085,200.1074,5774.0
2024-09-24 13:15:00,202.2,202.27,202.19,202.25,5445.0,200.0975,200.1668,200.0876,200.147,5445.0
2024-09-24 13:20:00,202.22,202.22,202.11,202.13,3700.0,200.1173,200.1173,200.0085,200.0283,3700.0
2024-09-24 13:25:00,202.13,202.17,202.07,202.09,6269.0,200.0283,200.0678,199.9689,199.9887,6269.0
2024-09-24 13:30:00,202.07,202.08,201.91,201.95,6543.0,199.9689,199.9788,199.8105,199.8501,6543.0
2024-09-24 13:35:00,201.97,201.99,201.83,201.97,7862.0,199.8699,199.8897,199.7314,199.8699,7862.0
2024-09-24 13:40:00,201.95,202.02,201.92,202.01,5677.0,199.8501,199.9194,199.8204,199.9095,5677.0
2024-09-24 13:45:00,202.01,202.01,201.58,201.67,43077.0,199.9095,199.9095,199.484,199.573,43077.0
2024-09-24 13:50:00,201.67,201.68,201.39,201.42,17672.0,199.573,199.5829,199.2959,199.3256,17672.0
2024-09-24 13:55:00,201.42,201.52,201.42,201.44,12373.0,199.3256,199.4246,199.3256,199.3454,12373.0
2024-09-24 14:00:00,201.45,201.47,201.23,201.23,8442.0,199.3553,199.3751,199.1376,199.1376,8442.0
2024-09-24 14:05:00,201.21,201.48,201.19,201.43,17286.0,199.1178,199.385,199.098,199.3355,17286.0
2024-09-24 14:10:00,201.48,201.48,201.32,201.42,12901.0,199.385,199.385,199.2267,199.3256,12901.0
2024-09-24 14:15:00,201.42,201.55,201.4,201.54,14982.0,199.3256,199.4543,199.3058,199.4444,14982.0
2024-09-24 14:20:00,201.53,201.82,201.4,201.63,20519.0,199.4345,199.7215,199.3058,199.5335,20519.0
2024-09-24 14:25:00,201.63,201.86,201.53,201.86,9456.0,199.5335,199.7611,199.4345,199.7611,9456.0
2024-09-24 14:30:00,201.87,201.87,201.53,201.59,7993.0,199.771,199.771,199.4345,199.4939,7993.0
2024-09-24 14:35:00,201.59,201.65,201.58,201.63,6694.0,199.4939,199.5532,199.484,199.5335,6694.0
2024-09-24 14:40:00,201.64,201.78,201.61,201.78,6814.0,199.5433,199.6819,199.5137,199.6819,6814.0
2024-09-24 14:45:00,201.78,201.79,201.63,201.64,8267.0,199.6819,199.6918,199.5335,199.5433,8267.0
2024-09-24 14:50:00,201.66,201.74,201.63,201.69,10425.0,199.5631,199.6423,199.5335,199.5928,10425.0
2024-09-24 14:55:00,201.71,201.76,201.67,201.71,15466.0,199.6126,199.6621,199.573,199.6126,15466.0
2024-09-24 15:00:00,201.7,201.71,201.63,201.68,15268.0,199.6027,199.6126,199.5335,199.5829,15268.0
2024-09-24 15:05:00,201.68,201.76,201.61,201.74,21830.0,199.5829,199.6621,199.5137,199.6423,21830.0
2024-09-24 15:10:00,201.74,201.89,201.68,201.84,28753.0,199.6423,199.7907,199.5829,199.7413,28753.0
2024-09-24 15:15:00,201.85,201.89,201.77,201.84,9478.0,199.7512,199.7907,199.672,199.7413,9478.0
2024-09-24 15:20:00,201.86,202.04,201.83,201.96,13915.0,199.7611,199.9392,199.7314,199.86,13915.0
2024-09-24 15:25:00,201.98,202.12,201.92,201.92,19469.0,199.8798,200.0184,199.8204,199.8204,19469.0
2024-09-24 15:30:00,201.9,202.01,201.9,201.97,20598.0,199.8006,199.9095,199.8006,199.8699,20598.0
2024-09-24 15:35:00,201.98,202.04,201.88,201.97,19171.0,199.8798,199.9392,199.7809,199.8699,19171.0
2024-09-24 15:40:00,201.97,202.06,201.91,201.91,22643.0,199.8699,199.959,199.8105,199.8105,22643.0
2024-09-24 15:45:00,201.92,202.04,201.92,202.03,65149.0,199.8204,199.9392,199.8204,199.9293,65149.0
2024-09-24 15:50:00,202.02,202.07,201.12,201.27,98340.0,199.9194,199.9689,199.0288,199.1772,98340.0
2024-09-24 15:55:00,201.25,201.54,201.09,201.48,155350.0,199.1574,199.4444,198.9991,199.385,155350.0
2024-09-25 09:30:00,202.31,202.68,201.71,202.28,40022.0,200.2064,200.5725,199.6126,200.1767,40022.0
2024-09-25 09:35:00,202.31,203.05,202.08,202.95,16999.0,200.2064,200.9387,199.9788,200.8397,16999.0
2024-09-25 09:40:00,203.06,203.22,202.79,202.87,14933.0,200.9486,201.1069,200.6814,200.7606,14933.0
2024-09-25 09:45:00,202.89,202.94,202.45,202.5,19359.0,200.7804,200.8298,200.3449,200.3944,19359.0
2024-09-25 09:50:00,202.46,202.83,202.44,202.81,11089.0,200.3548,200.721,200.335,200.7012,11089.0
2024-09-25 09:55:00,202.81,202.81,202.29,202.55,16527.0,200.7012,200.7012,200.1866,200.4439,16527.0
2024-09-25 10:00:00,202.54,202.95,202.48,202.95,16858.0,200.434,200.8397,200.3746,200.8397,16858.0
2024-09-25 10:05:00,202.96,203.21,202.86,202.99,20402.0,200.8496,201.097,200.7507,200.8793,20402.0
2024-09-25 10:10:00,203.02,203.25,202.94,203.18,11251.0,200.909,201.1366,200.8298,201.0673,11251.0
2024-09-25 10:15:00,203.24,203.49,203.16,203.22,19547.0,201.1267,201.3741,201.0475,201.1069,19547.0
2024-09-25 10:20:00,203.18,203.23,202.7,202.7,30697.0,201.0673,201.1168,200.5923,200.5923,30697.0
2024-09-25 10:25:00,202.68,202.9,202.57,202.85,13948.0,200.5725,200.7902,200.4637,200.7408,13948.0
2024-09-25 10:30:00,202.86,202.92,202.73,202.8,9721.0,200.7507,200.81,200.622,200.6913,9721.0
2024-09-25 10:35:00,202.81,202.81,202.45,202.47,10771.0,200.7012,200.7012,200.3449,200.3647,10771.0
2024-09-25 10:40:00,202.54,202.67,202.33,202.36,12658.0,200.434,200.5626,200.2262,200.2559,12658.0
2024-09-25 10:45:00,202.33,202.47,202.26,202.46,7128.0,200.2262,200.3647,200.1569,200.3548,7128.0
2024-09-25 10:50:00,202.49,202.74,202.42,202.68,5962.0,200.3845,200.6319,200.3152,200.5725,5962.0
2024-09-25 10:55:00,202.69,202.82,202.67,202.79,6016.0,200.5824,200.7111,200.5626,200.6814,6016.0
2024-09-25 11:00:00,202.85,203.0,202.73,202.93,9538.0,200.7408,200.8892,200.622,200.8199,9538.0
2024-09-25 11:05:00,202.94,202.94,202.77,202.94,7248.0,200.8298,200.8298,200.6616,200.8298,7248.0
2024-09-25 11:10:00,202.93,202.93,202.82,202.84,6802.0,200.8199,200.8199,200.7111,200.7309,6802.0
2024-09-25 11:15:00,202.83,202.96,202.77,202.96,12383.0,200.721,200.8496,200.6616,200.8496,12383.0
2024-09-25 11:20:00,202.96,202.98,202.8,202.8,4000.0,200.8496,200.8694,200.6913,200.6913,4000.0
2024-09-25 11:25:00,202.81,202.98,202.74,202.92,7002.0,200.7012,200.8694,200.6319,200.81,7002.0
2024-09-25 11:30:00,202.92,203.06,202.84,202.99,5422.0,200.81,200.9486,200.7309,200.8793,5422.0
2024-09-25 11:35:00,203.02,203.15,203.01,203.09,5185.0,200.909,201.0376,200.8991,200.9783,5185.0
2024-09-25 11:40:00,203.05,203.39,203.05,203.28,8047.0,200.9387,201.2752,200.9387,201.1663,8047.0
2024-09-25 11:45:00,203.28,203.36,203.26,203.3,4300.0,201.1663,201.2455,201.1465,201.1861,4300.0
2024-09-25 11:50:00,203.29,203.47,203.29,203.42,10187.0,201.1762,201.3543,201.1762,201.3048,10187.0
2024-09-25 11:55:00,203.33,203.7,203.25,203.7,8903.0,201.2158,201.5819,201.1366,201.5819,8903.0
2024-09-25 12:00:00,203.67,203.67,203.37,203.44,9710.0,201.5522,201.5522,201.2554,201.3246,9710.0
2024-09-25 12:05:00,203.41,203.41,203.27,203.27,6769.0,201.2949,201.2949,201.1564,201.1564,6769.0
2024-09-25 12:10:00,203.26,203.58,203.24,203.58,7273.0,201.1465,201.4632,201.1267,201.4632,7273.0
2024-09-25 12:15:00,203.59,203.76,203.56,203.75,14508.0,201.4731,201.6413,201.4434,201.6314,14508.0
2024-09-25 12:20:00,203.73,203.89,203.61,203.64,7429.0,201.6116,201.77,201.4929,201.5226,7429.0
2024-09-25 12:25:00,203.59,203.67,203.55,203.56,7143.0,201.4731,201.5522,201.4335,201.4434,7143.0
2024-09-25 12:30:00,203.53,203.55,203.43,203.52,4600.0,201.4137,201.4335,201.3147,201.4038,4600.0
2024-09-25 12:35:00,203.54,203.57,203.44,203.51,7344.0,201.4236,201.4533,201.3246,201.3939,7344.0
2024-09-25 12:40:00,203.53,203.55,203.46,203.5,6494.0,201.4137,201.4335,201.3444,201.384,6494.0
2024-09-25 12:45:00,203.5,203.51,203.42,203.47,5286.0,201.384,201.3939,201.3048,201.3543,5286.0
2024-09-25 12:50:00,203.46,203.65,203.45,203.6,5110.0,201.3444,201.5324,201.3345,201.483,5110.0
2024-09-25 12:55:00,203.55,203.61,203.53,203.54,10717.0,201.4335,201.4929,201.4137,201.4236,10717.0
2024-09-25 13:00:00,203.55,203.56,203.08,203.24,7159.0,201.4335,201.4434,200.9684,201.1267,7159.0
2024-09-25 13:05:00,203.25,203.6,203.25,203.55,8082.0,201.1366,201.483,201.1366,201.4335,8082.0
2024-09-25 13:10:00,203.58,203.67,203.55,203.58,6787.0,201.4632,201.5522,201.4335,201.4632,6787.0
2024-09-25 13:15:00,203.57,203.74,203.56,203.63,5621.0,201.4533,201.6215,201.4434,201.5127,5621.0
2024-09-25 13:20:00,203.62,203.7,203.62,203.68,4399.0,201.5028,201.5819,201.5028,201.5621,4399.0
2024-09-25 13:25:00,203.69,203.69,203.58,203.61,7528.0,201.572,201.572,201.4632,201.4929,7528.0
2024-09-25 13:30:00,203.58,203.64,203.55,203.55,7990.0,201.4632,201.5226,201.4335,201.4335,7990.0
2024-09-25 13:35:00,203.52,203.64,203.52,203.64,6138.0,201.4038,201.5226,201.4038,201.5226,6138.0
2024-09-25 13:40:00,203.6,203.71,203.56,203.68,3871.0,201.483,201.5918,201.4434,201.5621,3871.0
2024-09-25 13:45:00,203.68,203.78,203.67,203.72,5227.0,201.5621,201.6611,201.5522,201.6017,5227.0
2024-09-25 13:50:00,203.71,203.89,203.71,203.89,4865.0,201.5918,201.77,201.5918,201.77,4865.0
2024-09-25 13:55:00,203.89,203.89,203.74,203.78,6790.0,201.77,201.77,201.6215,201.6611,6790.0
2024-09-25 14:00:00,203.81,203.81,203.66,203.69,6374.0,201.6908,201.6908,201.5423,201.572,6374.0
2024-09-25 14:05:00,203.67,203.71,203.6,203.66,5313.0,201.5522,201.5918,201.483,201.5423,5313.0
2024-09-25 14:10:00,203.62,203.69,203.57,203.57,4733.0,201.5028,201.572,201.4533,201.4533,4733.0
2024-09-25 14:15:00,203.57,203.71,203.52,203.69,8618.0,201.4533,201.5918,201.4038,201.572,8618.0
2024-09-25 14:20:00,203.68,203.79,203.68,203.77,3036.0,201.5621,201.671,201.5621,201.6512,3036.0
2024-09-25 14:25:00,203.75,203.76,203.58,203.58,4771.0,201.6314,201.6413,201.4632,201.4632,4771.0
2024-09-25 14:30:00,203.58,203.78,203.57,203.77,5849.0,201.4632,201.6611,201.4533,201.6512,5849.0
2024-09-25 14:35:00,203.81,203.83,203.75,203.8,7127.0,201.6908,201.7106,201.6314,201.6809,7127.0
2024-09-25 14:40:00,203.8,203.85,203.77,203.81,5273.0,201.6809,201.7304,201.6512,201.6908,5273.0
2024-09-25 14:45:00,203.85,203.85,203.75,203.77,6173.0,201.7304,201.7304,201.6314,201.6512,6173.0
2024-09-25 14:50:00,203.77,203.77,203.66,203.71,5565.0,201.6512,201.6512,201.5423,201.5918,5565.0
2024-09-25 14:55:00,203.7,203.74,203.66,203.74,6120.0,201.5819,201.6215,201.5423,201.6215,6120.0
2024-09-25 15:00:00,203.72,203.73,203.63,203.67,7409.0,201.6017,201.6116,201.5127,201.5522,7409.0
2024-09-25 15:05:00,203.66,203.69,203.57,203.57,7518.0,201.5423,201.572,201.4533,201.4533,7518.0
2024-09-25 15:10:00,203.58,203.6,203.5,203.51,8686.0,201.4632,201.483,201.384,201.3939,8686.0
2024-09-25 15:15:00,203.5,203.59,203.48,203.55,9465.0,201.384,201.4731,201.3642,201.4335,9465.0
2024-09-25 15:20:00,203.55,203.7,203.55,203.7,10068.0,201.4335,201.5819,201.4335,201.5819,10068.0
2024-09-25 15:25:00,203.7,203.72,203.59,203.66,12850.0,201.5819,201.6017,201.4731,201.5423,12850.0
2024-09-25 15:30:00,203.64,203.7,203.6,203.64,24707.0,201.5226,201.5819,201.483,201.5226,24707.0
2024-09-25 15:35:00,203.63,203.7,203.53,203.55,39796.0,201.5127,201.5819,201.4137,201.4335,39796.0
2024-09-25 15:40:00,203.55,203.69,203.54,203.69,14999.0,201.4335,201.572,201.4236,201.572,14999.0
2024-09-25 15:45:00,203.7,203.8,203.5,203.5,38793.0,201.5819,201.6809,201.384,201.384,38793.0
2024-09-25 15:50:00,203.41,203.52,203.19,203.43,33849.0,201.2949,201.4038,201.0772,201.3147,33849.0
2024-09-25 15:55:00,203.41,203.41,203.11,203.35,120732.0,201.2949,201.2949,200.9981,201.2356,120732.0
2024-09-26 09:30:00,202.58,203.45,202.35,203.23,68882.0,200.4736,201.3345,200.246,201.1168,68882.0
2024-09-26 09:35:00,203.3,203.42,202.78,203.12,27817.0,201.1861,201.3048,200.6715,201.008,27817.0
2024-09-26 09:40:00,203.13,203.17,202.85,203.0,16247.0,201.0179,201.0574,200.7408,200.8892,16247.0
2024-09-26 09:45:00,202.93,203.09,202.84,202.92,14823.0,200.8199,200.9783,200.7309,200.81,14823.0
2024-09-26 09:50:00,202.94,202.94,202.11,202.32,27550.0,200.8298,200.8298,200.0085,200.2163,27550.0
2024-09-26 09:55:00,202.39,202.47,202.09,202.09,22394.0,200.2856,200.3647,199.9887,199.9887,22394.0
2024-09-26 10:00:00,202.15,202.21,201.83,201.84,13729.0,200.048,200.1074,199.7314,199.7413,13729.0
2024-09-26 10:05:00,201.83,202.44,201.81,202.4,11265.0,199.7314,200.335,199.7116,200.2954,11265.0
2024-09-26 10:10:00,202.51,202.73,202.48,202.67,11998.0,200.4043,200.622,200.3746,200.5626,11998.0
2024-09-26 10:15:00,202.72,202.72,202.5,202.54,10599.0,200.6121,200.6121,200.3944,200.434,10599.0
2024-09-26 10:20:00,202.54,202.67,202.46,202.67,10376.0,200.434,200.5626,200.3548,200.5626,10376.0
2024-09-26 10:25:00,202.64,202.75,202.46,202.75,14380.0,200.533,200.6418,200.3548,200.6418,14380.0
2024-09-26 10:30:00,202.7,202.82,202.58,202.6,11571.0,200.5923,200.7111,200.4736,200.4934,11571.0
2024-09-26 10:35:00,202.61,202.92,202.58,202.92,7182.0,200.5033,200.81,200.4736,200.81,7182.0
2024-09-26 10:40:00,202.93,203.09,202.91,203.02,16867.0,200.8199,200.9783,200.8001,200.909,16867.0
2024-09-26 10:45:00,203.07,203.42,203.07,203.41,8293.0,200.9585,201.3048,200.9585,201.2949,8293.0
2024-09-26 10:50:00,203.37,203.62,203.23,203.61,8346.0,201.2554,201.5028,201.1168,201.4929,8346.0
2024-09-26 10:55:00,203.65,208.16,203.64,204.03,41546.0,201.5324,205.9956,201.5226,201.9085,41546.0
2024-09-26 11:00:00,204.05,204.12,203.48,203.48,17079.0,201.9283,201.9976,201.3642,201.3642,17079.0
2024-09-26 11:05:00,203.48,203.65,203.4,203.47,15825.0,201.3642,201.5324,201.285,201.3543,15825.0
2024-09-26 11:10:00,203.48,203.49,203.22,203.22,17719.0,201.3642,201.3741,201.1069,201.1069,17719.0
2024-09-26 11:15:00,203.2,203.28,203.13,203.17,11037.0,201.0871,201.1663,201.0179,201.0574,11037.0
2024-09-26 11:20:00,203.17,203.4,203.09,203.4,8942.0,201.0574,201.285,200.9783,201.285,8942.0
2024-09-26 11:25:00,203.38,203.57,203.37,203.37,8856.0,201.2653,201.4533,201.2554,201.2554,8856.0
2024-09-26 11:30:00,203.34,203.34,203.1,203.19,10378.0,201.2257,201.2257,200.9882,201.0772,10378.0
2024-09-26 11:35:00,203.16,203.36,203.07,203.35,8368.0,201.0475,201.2455,200.9585,201.2356,8368.0
2024-09-26 11:40:00,203.35,203.46,203.29,203.46,8686.0,201.2356,201.3444,201.1762,201.3444,8686.0
2024-09-26 11:45:00,203.45,203.54,203.36,203.4,8837.0,201.3345,201.4236,201.2455,201.285,8837.0
2024-09-26 11:50:00,203.41,203.58,203.34,203.58,10556.0,201.2949,201.4632,201.2257,201.4632,10556.0
2024-09-26 11:55:00,203.59,203.61,203.46,203.54,10407.0,201.4731,201.4929,201.3444,201.4236,10407.0
2024-09-26 12:00:00,203.55,203.61,203.26,203.31,9965.0,201.4335,201.4929,201.1465,201.196,9965.0
2024-09-26 12:05:00,203.29,203.48,203.26,203.47,11456.0,201.1762,201.3642,201.1465,201.3543,11456.0
2024-09-26 12:10:00,203.48,203.59,203.44,203.46,7133.0,201.3642,201.4731,201.3246,201.3444,7133.0
2024-09-26 12:15:00,203.45,203.57,203.41,203.52,6401.0,201.3345,201.4533,201.2949,201.4038,6401.0
2024-09-26 12:20:00,203.54,203.59,203.47,203.48,10221.0,201.4236,201.4731,201.3543,201.3642,10221.0
2024-09-26 12:25:00,203.46,203.47,203.09,203.14,6460.0,201.3444,201.3543,200.9783,201.0278,6460.0
2024-09-26 12:30:00,203.13,203.13,203.04,203.09,9628.0,201.0179,201.0179,200.9288,200.9783,9628.0
2024-09-26 12:35:00,203.09,203.14,203.06,203.1,5687.0,200.9783,201.0278,200.9486,200.9882,5687.0
2024-09-26 12:40:00,203.07,203.24,203.05,203.17,6984.0,200.9585,201.1267,200.9387,201.0574,6984.0
2024-09-26 12:45:00,203.19,203.38,203.18,203.28,12994.0,201.0772,201.2653,201.0673,201.1663,12994.0
2024-09-26 12:50:00,203.28,203.55,203.27,203.55,6998.0,201.1663,201.4335,201.1564,201.4335,6998.0
2024-09-26 12:55:00,203.6,203.6,203.46,203.55,6920.0,201.483,201.483,201.3444,201.4335,6920.0
2024-09-26 13:00:00,203.56,203.68,203.55,203.65,7601.0,201.4434,201.5621,201.4335,201.5324,7601.0
2024-09-26 13:05:00,203.65,203.68,203.35,203.36,4388.0,201.5324,201.5621,201.2356,201.2455,4388.0
2024-09-26 13:10:00,203.39,203.4,203.31,203.35,2875.0,201.2752,201.285,201.196,201.2356,2875.0
2024-09-26 13:15:00,203.38,203.38,203.19,203.34,9496.0,201.2653,201.2653,201.0772,201.2257,9496.0
2024-09-26 13:20:00,203.36,203.53,203.36,203.52,8409.0,201.2455,201.4137,201.2455,201.4038,8409.0
2024-09-26 13:25:00,203.57,203.84,203.57,203.84,9784.0,201.4533,201.7205,201.4533,201.7205,9784.0
2024-09-26 13:30:00,203.81,203.95,203.74,203.86,10125.0,201.6908,201.8293,201.6215,201.7403,10125.0
2024-09-26 13:35:00,203.9,204.04,203.87,204.04,10330.0,201.7798,201.9184,201.7502,201.9184,10330.0
2024-09-26 13:40:00,204.04,204.06,203.9,203.91,7883.0,201.9184,201.9382,201.7798,201.7897,7883.0
2024-09-26 13:45:00,203.91,203.97,203.88,203.92,8324.0,201.7897,201.8491,201.7601,201.7996,8324.0
2024-09-26 13:50:00,203.91,203.94,203.81,203.87,6660.0,201.7897,201.8194,201.6908,201.7502,6660.0
2024-09-26 13:55:00,203.87,203.87,203.74,203.74,5165.0,201.7502,201.7502,201.6215,201.6215,5165.0
2024-09-26 14:00:00,203.74,203.77,203.57,203.66,10449.0,201.6215,201.6512,201.4533,201.5423,10449.0
2024-09-26 14:05:00,203.65,203.85,203.61,203.83,6440.0,201.5324,201.7304,201.4929,201.7106,6440.0
2024-09-26 14:10:00,203.81,203.91,203.79,203.83,7364.0,201.6908,201.7897,201.671,201.7106,7364.0
2024-09-26 14:15:00,203.85,204.07,203.85,203.93,11339.0,201.7304,201.9481,201.7304,201.8095,11339.0
2024-09-26 14:20:00,203.91,203.96,203.82,203.82,9062.0,201.7897,201.8392,201.7007,201.7007,9062.0
2024-09-26 14:25:00,203.81,203.85,203.74,203.8,16867.0,201.6908,201.7304,201.6215,201.6809,16867.0
2024-09-26 14:30:00,203.85,203.87,203.81,203.81,5037.0,201.7304,201.7502,201.6908,201.6908,5037.0
2024-09-26 14:35:00,203.81,203.81,203.71,203.73,4450.0,201.6908,201.6908,201.5918,201.6116,4450.0
2024-09-26 14:40:00,203.72,203.72,203.64,203.7,3630.0,201.6017,201.6017,201.5226,201.5819,3630.0
2024-09-26 14:45:00,203.67,203.82,203.67,203.82,10160.0,201.5522,201.7007,201.5522,201.7007,10160.0
2024-09-26 14:50:00,203.81,203.87,203.72,203.72,8716.0,201.6908,201.7502,201.6017,201.6017,8716.0
2024-09-26 14:55:00,203.77,203.8,203.7,203.76,7204.0,201.6512,201.6809,201.5819,201.6413,7204.0
2024-09-26 15:00:00,203.77,203.8,203.6,203.6,23621.0,201.6512,201.6809,201.483,201.483,23621.0
2024-09-26 15:05:00,203.63,203.68,203.45,203.45,13752.0,201.5127,201.5621,201.3345,201.3345,13752.0
2024-09-26 15:10:00,203.45,203.57,203.43,203.49,13746.0,201.3345,201.4533,201.3147,201.3741,13746.0
2024-09-26 15:15:00,203.51,203.56,203.4,203.4,14681.0,201.3939,201.4434,201.285,201.285,14681.0
2024-09-26 15:20:00,203.41,203.5,203.37,203.43,13268.0,201.2949,201.384,201.2554,201.3147,13268.0
2024-09-26 15:25:00,203.43,203.49,203.37,203.49,12642.0,201.3147,201.3741,201.2554,201.3741,12642.0
2024-09-26 15:30:00,203.49,203.49,203.29,203.3,17599.0,201.3741,201.3741,201.1762,201.1861,17599.0
2024-09-26 15:35:00,203.28,203.45,203.28,203.39,18951.0,201.1663,201.3345,201.1663,201.2752,18951.0
2024-09-26 15:40:00,203.38,203.56,203.24,203.31,36370.0,201.2653,201.4434,201.1267,201.196,36370.0
2024-09-26 15:45:00,203.32,203.32,203.11,203.13,16408.0,201.2059,201.2059,200.9981,201.0179,16408.0
2024-09-26 15:50:00,203.14,203.24,203.03,203.08,44682.0,201.0278,201.1267,200.9189,200.9684,44682.0
2024-09-26 15:55:00,203.05,203.52,203.04,203.31,160481.0,200.9387,201.4038,200.9288,201.196,160481.0
2024-09-27 09:30:00,203.01,204.07,202.81,203.56,42044.0,200.8991,201.9481,200.7012,201.4434,42044.0
2024-09-27 09:35:00,203.61,203.66,203.21,203.41,8894.0,201.4929,201.5423,201.097,201.2949,8894.0
2024-09-27 09:40:00,203.46,204.01,203.4,203.97,16918.0,201.3444,201.8887,201.285,201.8491,16918.0
2024-09-27 09:45:00,203.99,204.0,203.39,203.53,19984.0,201.8689,201.8788,201.2752,201.4137,19984.0
2024-09-27 09:50:00,203.53,203.84,203.5,203.83,7239.0,201.4137,201.7205,201.384,201.7106,7239.0
2024-09-27 09:55:00,203.78,203.78,203.59,203.59,6069.0,201.6611,201.6611,201.4731,201.4731,6069.0
2024-09-27 10:00:00,203.77,203.96,203.36,203.77,14927.0,201.6512,201.8392,201.2455,201.6512,14927.0
2024-09-27 10:05:00,203.7,203.97,203.33,203.33,21398.0,201.5819,201.8491,201.2158,201.2158,21398.0
2024-09-27 10:10:00,203.28,203.45,203.14,203.22,12217.0,201.1663,201.3345,201.0278,201.1069,12217.0
2024-09-27 10:15:00,203.21,203.41,203.2,203.34,4720.0,201.097,201.2949,201.0871,201.2257,4720.0
2024-09-27 10:20:00,203.34,203.49,203.2,203.46,9380.0,201.2257,201.3741,201.0871,201.3444,9380.0
2024-09-27 10:25:00,203.45,203.52,203.37,203.47,14769.0,201.3345,201.4038,201.2554,201.3543,14769.0
2024-09-27 10:30:00,203.49,203.81,203.47,203.5,31155.0,201.3741,201.6908,201.3543,201.384,31155.0
2024-09-27 10:35:00,203.53,203.6,203.34,203.34,6709.0,201.4137,201.483,201.2257,201.2257,6709.0
2024-09-27 10:40:00,203.34,203.46,203.11,203.17,11316.0,201.2257,201.3444,200.9981,201.0574,11316.0
2024-09-27 10:45:00,203.21,203.21,203.07,203.08,8416.0,201.097,201.097,200.9585,200.9684,8416.0
2024-09-27 10:50:00,203.05,203.17,203.03,203.05,7215.0,200.9387,201.0574,200.9189,200.9387,7215.0
2024-09-27 10:55:00,203.05,203.4,203.04,203.35,9615.0,200.9387,201.285,200.9288,201.2356,9615.0
2024-09-27 11:00:00,203.31,203.42,203.22,203.33,12608.0,201.196,201.3048,201.1069,201.2158,12608.0
2024-09-27 11:05:00,203.27,203.6,203.27,203.5,10837.0,201.1564,201.483,201.1564,201.384,10837.0
2024-09-27 11:10:00,203.5,203.62,203.47,203.57,15978.0,201.384,201.5028,201.3543,201.4533,15978.0
2024-09-27 11:15:00,203.53,203.61,203.48,203.53,20822.0,201.4137,201.4929,201.3642,201.4137,20822.0
2024-09-27 11:20:00,203.53,203.76,203.5,203.76,11930.0,201.4137,201.6413,201.384,201.6413,11930.0
2024-09-27 11:25:00,203.75,204.06,203.7,204.06,6662.0,201.6314,201.9382,201.5819,201.9382,6662.0
2024-09-27 11:30:00,204.04,204.13,203.94,204.12,8291.0,201.9184,202.0075,201.8194,201.9976,8291.0
2024-09-27 11:35:00,204.13,204.15,204.01,204.01,3546.0,202.0075,202.0273,201.8887,201.8887,3546.0
2024-09-27 11:40:00,203.99,204.09,203.91,204.09,3607.0,201.8689,201.9679,201.7897,201.9679,3607.0
2024-09-27 11:45:00,204.12,204.18,203.98,203.99,3753.0,201.9976,202.0569,201.859,201.8689,3753.0
2024-09-27 11:50:00,203.99,204.01,203.84,203.97,6287.0,201.8689,201.8887,201.7205,201.8491,6287.0
2024-09-27 11:55:00,203.93,204.01,203.87,203.93,6066.0,201.8095,201.8887,201.7502,201.8095,6066.0
2024-09-27 12:00:00,203.98,204.42,203.97,204.41,15870.0,201.859,202.2944,201.8491,202.2845,15870.0
2024-09-27 12:05:00,204.39,204.42,204.29,204.41,7778.0,202.2648,202.2944,202.1658,202.2845,7778.0
2024-09-27 12:10:00,204.41,204.53,204.36,204.46,8850.0,202.2845,202.4033,202.2351,202.334,8850.0
2024-09-27 12:15:00,204.45,204.71,204.43,204.59,14869.0,202.3241,202.5814,202.3043,202.4627,14869.0
2024-09-27 12:20:00,204.59,204.6,204.2,204.41,8647.0,202.4627,202.4726,202.0767,202.2845,8647.0
2024-09-27 12:25:00,204.41,204.68,204.37,204.57,9157.0,202.2845,202.5517,202.245,202.4429,9157.0
2024-09-27 12:30:00,204.58,204.63,204.51,204.55,5556.0,202.4528,202.5023,202.3835,202.4231,5556.0
2024-09-27 12:35:00,204.55,204.75,204.54,204.7,9290.0,202.4231,202.621,202.4132,202.5715,9290.0
2024-09-27 12:40:00,204.66,204.67,204.58,204.67,5772.0,202.5319,202.5418,202.4528,202.5418,5772.0
2024-09-27 12:45:00,204.67,204.83,204.67,204.78,19230.0,202.5418,202.7002,202.5418,202.6507,19230.0
2024-09-27 12:50:00,204.79,204.88,204.75,204.85,7435.0,202.6606,202.7497,202.621,202.72,7435.0
2024-09-27 12:55:00,204.83,204.86,204.73,204.75,7548.0,202.7002,202.7299,202.6012,202.621,7548.0
2024-09-27 13:00:00,204.75,204.94,204.74,204.92,7732.0,202.621,202.809,202.6111,202.7892,7732.0
2024-09-27 13:05:00,204.91,204.91,204.71,204.86,6926.0,202.7793,202.7793,202.5814,202.7299,6926.0
2024-09-27 13:10:00,204.9,205.08,204.88,205.08,10496.0,202.7695,202.9476,202.7497,202.9476,10496.0
2024-09-27 13:15:00,205.09,205.24,205.06,205.13,22544.0,202.9575,203.1059,202.9278,202.9971,22544.0
2024-09-27 13:20:00,205.14,205.23,205.12,205.23,16535.0,203.007,203.096,202.9872,203.096,16535.0
2024-09-27 13:25:00,205.25,205.32,205.1,205.2,20539.0,203.1158,203.1851,202.9674,203.0663,20539.0
2024-09-27 13:30:00,205.2,205.26,205.1,205.16,13184.0,203.0663,203.1257,202.9674,203.0267,13184.0
2024-09-27 13:35:00,205.15,205.23,205.1,205.23,12075.0,203.0169,203.096,202.9674,203.096,12075.0
2024-09-27 13:40:00,205.23,205.26,205.03,205.16,9317.0,203.096,203.1257,202.8981,203.0267,9317.0
2024-09-27 13:45:00,205.19,205.26,205.13,205.19,11266.0,203.0564,203.1257,202.9971,203.0564,11266.0
2024-09-27 13:50:00,205.21,205.45,205.19,205.43,4597.0,203.0762,203.3137,203.0564,203.2939,4597.0
2024-09-27 13:55:00,205.42,205.53,205.33,205.44,26316.0,203.284,203.3929,203.195,203.3038,26316.0
2024-09-27 14:00:00,205.46,205.5,205.24,205.24,12699.0,203.3236,203.3632,203.1059,203.1059,12699.0
2024-09-27 14:05:00,205.2,205.38,205.2,205.33,15586.0,203.0663,203.2445,203.0663,203.195,15586.0
2024-09-27 14:10:00,205.34,205.44,205.34,205.41,9863.0,203.2049,203.3038,203.2049,203.2741,9863.0
2024-09-27 14:15:00,205.41,205.67,205.41,205.67,18488.0,203.2741,203.5314,203.2741,203.5314,18488.0
2024-09-27 14:20:00,205.67,205.72,205.61,205.7,14071.0,203.5314,203.5809,203.4721,203.5611,14071.0
2024-09-27 14:25:00,205.67,205.69,205.55,205.58,16322.0,203.5314,203.5512,203.4127,203.4424,16322.0
2024-09-27 14:30:00,205.56,205.58,205.43,205.47,18109.0,203.4226,203.4424,203.2939,203.3335,18109.0
2024-09-27 14:35:00,205.44,205.46,205.21,205.31,22906.0,203.3038,203.3236,203.0762,203.1752,22906.0
2024-09-27 14:40:00,205.31,205.31,205.21,205.24,4172.0,203.1752,203.1752,203.0762,203.1059,4172.0
2024-09-27 14:45:00,205.27,205.36,205.24,205.29,22331.0,203.1356,203.2247,203.1059,203.1554,22331.0
2024-09-27 14:50:00,205.31,205.35,205.24,205.32,13575.0,203.1752,203.2148,203.1059,203.1851,13575.0
2024-09-27 14:55:00,205.32,205.47,205.22,205.22,26789.0,203.1851,203.3335,203.0861,203.0861,26789.0
2024-09-27 15:00:00,205.22,205.23,205.02,205.11,19214.0,203.0861,203.096,202.8882,202.9773,19214.0
2024-09-27 15:05:00,205.1,205.2,205.02,205.17,5751.0,202.9674,203.0663,202.8882,203.0366,5751.0
2024-09-27 15:10:00,205.17,205.21,205.02,205.08,10377.0,203.0366,203.0762,202.8882,202.9476,10377.0
2024-09-27 15:15:00,205.06,205.27,205.02,205.22,15170.0,202.9278,203.1356,202.8882,203.0861,15170.0
2024-09-27 15:20:00,205.2,205.31,205.19,205.31,10462.0,203.0663,203.1752,203.0564,203.1752,10462.0
2024-09-27 15:25:00,205.31,205.32,205.2,205.25,15635.0,203.1752,203.1851,203.0663,203.1158,15635.0
2024-09-27 15:30:00,205.23,205.32,205.2,205.31,13290.0,203.096,203.1851,203.0663,203.1752,13290.0
2024-09-27 15:35:00,205.31,205.49,205.25,205.3,69205.0,203.1752,203.3533,203.1158,203.1653,69205.0
2024-09-27 15:40:00,205.3,205.39,205.15,205.39,61457.0,203.1653,203.2544,203.0169,203.2544,61457.0
2024-09-27 15:45:00,205.39,205.4,204.97,205.07,79679.0,203.2544,203.2643,202.8387,202.9377,79679.0
2024-09-27 15:50:00,205.06,205.08,204.7,204.87,175441.0,202.9278,202.9476,202.5715,202.7398,175441.0
2024-09-27 15:55:00,204.84,205.23,204.75,205.18,216147.0,202.7101,203.096,202.621,203.0465,216147.0
2024-09-30 09:30:00,206.32,206.32,205.41,205.63,49307.0,204.1747,204.1747,203.2741,203.4919,49307.0
2024-09-30 09:35:00,205.63,205.68,204.71,204.98,15795.0,203.4919,203.5413,202.5814,202.8486,15795.0
2024-09-30 09:40:00,205.01,205.56,205.0,205.24,8630.0,202.8783,203.4226,202.8684,203.1059,8630.0
2024-09-30 09:45:00,205.28,205.31,204.82,204.82,24435.0,203.1455,203.1752,202.6903,202.6903,24435.0
2024-09-30 09:50:00,204.84,204.97,204.71,204.93,8991.0,202.7101,202.8387,202.5814,202.7991,8991.0
2024-09-30 09:55:00,204.93,205.15,204.92,205.09,14781.0,202.7991,203.0169,202.7892,202.9575,14781.0
2024-09-30 10:00:00,205.09,205.59,205.08,205.2,15050.0,202.9575,203.4523,202.9476,203.0663,15050.0
2024-09-30 10:05:00,205.16,205.5,205.13,205.26,11344.0,203.0267,203.3632,202.9971,203.1257,11344.0
2024-09-30 10:10:00,205.2,205.33,205.11,205.25,10035.0,203.0663,203.195,202.9773,203.1158,10035.0
2024-09-30 10:15:00,205.2,205.25,205.03,205.15,8881.0,203.0663,203.1158,202.8981,203.0169,8881.0
2024-09-30 10:20:00,205.15,205.4,205.12,205.36,10974.0,203.0169,203.2643,202.9872,203.2247,10974.0
2024-09-30 10:25:00,205.36,205.79,205.33,205.75,11157.0,203.2247,203.6502,203.195,203.6106,11157.0
2024-09-30 10:30:00,205.75,205.75,205.53,205.56,5800.0,203.6106,203.6106,203.3929,203.4226,5800.0
2024-09-30 10:35:00,205.56,205.76,205.56,205.62,6883.0,203.4226,203.6205,203.4226,203.482,6883.0
2024-09-30 10:40:00,205.58,205.65,205.5,205.5,12043.0,203.4424,203.5117,203.3632,203.3632,12043.0
2024-09-30 10:45:00,205.5,206.01,205.44,206.0,10319.0,203.3632,203.8679,203.3038,203.858,10319.0
2024-09-30 10:50:00,205.99,205.99,205.79,205.79,4188.0,203.8481,203.8481,203.6502,203.6502,4188.0
2024-09-30 10:55:00,205.78,206.16,205.76,206.13,17784.0,203.6403,204.0164,203.6205,203.9867,17784.0
2024-09-30 11:00:00,206.08,206.17,205.96,206.01,20128.0,203.9372,204.0262,203.8184,203.8679,20128.0
2024-09-30 11:05:00,206.0,206.0,205.44,205.6,14298.0,203.858,203.858,203.3038,203.4622,14298.0
2024-09-30 11:10:00,205.66,206.28,205.66,206.13,15511.0,203.5215,204.1351,203.5215,203.9867,15511.0
2024-09-30 11:15:00,206.18,206.26,206.05,206.17,9097.0,204.0361,204.1153,203.9075,204.0262,9097.0
2024-09-30 11:20:00,206.17,206.4,206.16,206.25,8271.0,204.0262,204.2539,204.0164,204.1054,8271.0
2024-09-30 11:25:00,206.25,206.25,206.09,206.17,8343.0,204.1054,204.1054,203.9471,204.0262,8343.0
2024-09-30 11:30:00,206.21,206.37,206.18,206.32,7048.0,204.0658,204.2242,204.0361,204.1747,7048.0
2024-09-30 11:35:00,206.33,206.47,206.33,206.41,8536.0,204.1846,204.3231,204.1846,204.2638,8536.0
2024-09-30 11:40:00,206.38,206.49,206.38,206.43,8261.0,204.2341,204.3429,204.2341,204.2835,8261.0
2024-09-30 11:45:00,206.43,206.49,206.31,206.43,9989.0,204.2835,204.3429,204.1648,204.2835,9989.0
2024-09-30 11:50:00,206.42,206.53,206.37,206.4,9677.0,204.2736,204.3825,204.2242,204.2539,9677.0
2024-09-30 11:55:00,206.4,206.5,206.38,206.48,11373.0,204.2539,204.3528,204.2341,204.333,11373.0
2024-09-30 12:00:00,206.48,206.58,206.36,206.41,5924.0,204.333,204.432,204.2143,204.2638,5924.0
2024-09-30 12:05:00,206.54,206.64,206.45,206.61,5033.0,204.3924,204.4914,204.3033,204.4617,5033.0
2024-09-30 12:10:00,206.68,206.71,206.45,206.68,11666.0,204.5309,204.5606,204.3033,204.5309,11666.0
2024-09-30 12:15:00,206.68,206.82,206.59,206.6,7240.0,204.5309,204.6695,204.4419,204.4518,7240.0
2024-09-30 12:20:00,206.66,206.86,206.66,206.8,13840.0,204.5112,204.7091,204.5112,204.6497,13840.0
2024-09-30 12:25:00,206.78,206.91,206.67,206.67,8332.0,204.6299,204.7586,204.521,204.521,8332.0
2024-09-30 12:30:00,206.65,206.7,206.59,206.64,7636.0,204.5013,204.5507,204.4419,204.4914,7636.0
2024-09-30 12:35:00,206.63,206.76,206.54,206.54,10707.0,204.4815,204.6101,204.3924,204.3924,10707.0
2024-09-30 12:40:00,206.56,206.6,206.34,206.34,8160.0,204.4122,204.4518,204.1945,204.1945,8160.0
2024-09-30 12:45:00,206.28,206.37,206.22,206.24,7986.0,204.1351,204.2242,204.0757,204.0955,7986.0
2024-09-30 12:50:00,206.3,206.4,206.27,206.36,4232.0,204.1549,204.2539,204.1252,204.2143,4232.0
2024-09-30 12:55:00,206.36,206.48,206.35,206.42,4430.0,204.2143,204.333,204.2044,204.2736,4430.0
2024-09-30 13:00:00,206.34,206.42,206.23,206.28,6251.0,204.1945,204.2736,204.0856,204.1351,6251.0
2024-09-30 13:05:00,206.28,206.29,206.2,206.21,6063.0,204.1351,204.145,204.0559,204.0658,6063.0
2024-09-30 13:10:00,206.2,206.26,206.08,206.17,12707.0,204.0559,204.1153,203.9372,204.0262,12707.0
2024-09-30 13:15:00,206.17,206.28,206.16,206.25,5461.0,204.0262,204.1351,204.0164,204.1054,5461.0
2024-09-30 13:20:00,206.25,206.38,206.24,206.34,8759.0,204.1054,204.2341,204.0955,204.1945,8759.0
2024-09-30 13:25:00,206.32,206.44,206.28,206.3,10556.0,204.1747,204.2934,204.1351,204.1549,10556.0
2024-09-30 13:30:00,206.3,206.35,206.23,206.35,7808.0,204.1549,204.2044,204.0856,204.2044,7808.0
2024-09-30 13:35:00,206.34,206.57,206.31,206.47,9654.0,204.1945,204.4221,204.1648,204.3231,9654.0
2024-09-30 13:40:00,206.48,206.49,206.42,206.43,9086.0,204.333,204.3429,204.2736,204.2835,9086.0
2024-09-30 13:45:00,206.44,206.47,206.35,206.36,9343.0,204.2934,204.3231,204.2044,204.2143,9343.0
2024-09-30 13:50:00,206.38,206.5,206.38,206.47,21727.0,204.2341,204.3528,204.2341,204.3231,21727.0
2024-09-30 13:55:00,206.47,206.56,206.32,206.37,22162.0,204.3231,204.4122,204.1747,204.2242,22162.0
2024-09-30 14:00:00,206.37,206.37,206.13,206.15,6630.0,204.2242,204.2242,203.9867,204.0065,6630.0
2024-09-30 14:05:00,206.13,206.3,206.03,206.28,14298.0,203.9867,204.1549,203.8877,204.1351,14298.0
2024-09-30 14:10:00,206.28,206.33,206.11,206.13,17627.0,204.1351,204.1846,203.9669,203.9867,17627.0
2024-09-30 14:15:00,206.12,206.16,206.0,206.05,21282.0,203.9768,204.0164,203.858,203.9075,21282.0
2024-09-30 14:20:00,206.02,206.06,205.76,205.77,33455.0,203.8778,203.9174,203.6205,203.6304,33455.0
2024-09-30 14:25:00,205.77,206.05,205.65,206.05,11653.0,203.6304,203.9075,203.5117,203.9075,11653.0
2024-09-30 14:30:00,206.03,206.22,205.93,206.18,12783.0,203.8877,204.0757,203.7887,204.0361,12783.0
2024-09-30 14:35:00,206.23,206.45,206.22,206.34,11739.0,204.0856,204.3033,204.0757,204.1945,11739.0
2024-09-30 14:40:00,206.34,206.56,206.33,206.56,12028.0,204.1945,204.4122,204.1846,204.4122,12028.0
2024-09-30 14:45:00,206.55,206.6,206.42,206.45,14790.0,204.4023,204.4518,204.2736,204.3033,14790.0
2024-09-30 14:50:00,206.46,206.62,206.4,206.62,9125.0,204.3132,204.4716,204.2539,204.4716,9125.0
2024-09-30 14:55:00,206.64,206.68,206.51,206.59,10189.0,204.4914,204.5309,204.3627,204.4419,10189.0
2024-09-30 15:00:00,206.59,206.59,206.32,206.52,7649.0,204.4419,204.4419,204.1747,204.3726,7649.0
2024-09-30 15:05:00,206.55,206.61,206.54,206.54,9809.0,204.4023,204.4617,204.3924,204.3924,9809.0
2024-09-30 15:10:00,206.56,206.71,206.53,206.7,9333.0,204.4122,204.5606,204.3825,204.5507,9333.0
2024-09-30 15:15:00,206.71,206.97,206.67,206.94,27747.0,204.5606,204.8179,204.521,204.7882,27747.0
2024-09-30 15:20:00,206.94,207.04,206.91,206.96,22377.0,204.7882,204.8872,204.7586,204.808,22377.0
2024-09-30 15:25:00,206.96,207.08,206.95,207.08,22218.0,204.808,204.9268,204.7981,204.9268,22218.0
2024-09-30 15:30:00,207.1,207.37,207.1,207.36,39445.0,204.9466,205.2138,204.9466,205.2039,39445.0
2024-09-30 15:35:00,207.35,207.4,207.15,207.29,37218.0,205.194,205.2435,204.9961,205.1346,37218.0
2024-09-30 15:40:00,207.28,207.3,206.84,207.09,20911.0,205.1247,205.1445,204.6893,204.9367,20911.0
2024-09-30 15:45:00,207.13,207.47,207.13,207.36,46753.0,204.9763,205.3127,204.9763,205.2039,46753.0
2024-09-30 15:50:00,207.34,207.38,206.76,206.85,40993.0,205.1841,205.2237,204.6101,204.6992,40993.0
2024-09-30 15:55:00,206.84,206.85,206.22,206.36,199874.0,204.6893,204.6992,204.0757,204.2143,199874.0
2024-10-01 09:30:00,205.3,206.35,205.3,205.56,49480.0,203.1653,204.2044,203.1653,203.4226,49480.0
2024-10-01 09:35:00,205.54,205.56,204.84,205.21,17705.0,203.4028,203.4226,202.7101,203.0762,17705.0
2024-10-01 09:40:00,205.2,205.6,205.07,205.29,15592.0,203.0663,203.4622,202.9377,203.1554,15592.0
2024-10-01 09:45:00,205.26,205.38,204.51,204.95,31344.0,203.1257,203.2445,202.3835,202.8189,31344.0
2024-10-01 09:50:00,204.86,205.26,204.86,204.89,13065.0,202.7299,203.1257,202.7299,202.7596,13065.0
2024-10-01 09:55:00,204.91,205.4,204.73,205.16,26205.0,202.7793,203.2643,202.6012,203.0267,26205.0
2024-10-01 10:00:00,205.1,205.33,204.68,204.91,18343.0,202.9674,203.195,202.5517,202.7793,18343.0
2024-10-01 10:05:00,204.86,204.87,204.43,204.6,26199.0,202.7299,202.7398,202.3043,202.4726,26199.0
2024-10-01 10:10:00,204.54,204.69,204.21,204.34,24334.0,202.4132,202.5616,202.0866,202.2153,24334.0
2024-10-01 10:15:00,204.32,204.65,204.31,204.47,13331.0,202.1955,202.5221,202.1856,202.3439,13331.0
2024-10-01 10:20:00,204.5,204.87,204.39,204.67,21862.0,202.3736,202.7398,202.2648,202.5418,21862.0
2024-10-01 10:25:00,204.72,204.92,204.61,204.92,11864.0,202.5913,202.7892,202.4825,202.7892,11864.0
2024-10-01 10:30:00,204.97,205.16,204.83,205.06,11186.0,202.8387,203.0267,202.7002,202.9278,11186.0
2024-10-01 10:35:00,205.03,205.12,204.92,205.01,14158.0,202.8981,202.9872,202.7892,202.8783,14158.0
2024-10-01 10:40:00,205.05,205.11,204.86,204.86,27979.0,202.9179,202.9773,202.7299,202.7299,27979.0
2024-10-01 10:45:00,204.84,204.85,204.36,204.36,16980.0,202.7101,202.72,202.2351,202.2351,16980.0
2024-10-01 10:50:00,204.35,204.35,203.87,203.88,21947.0,202.2252,202.2252,201.7502,201.7601,21947.0
2024-10-01 10:55:00,203.87,203.93,203.38,203.42,21908.0,201.7502,201.8095,201.2653,201.3048,21908.0
2024-10-01 11:00:00,203.4,203.69,203.31,203.69,11506.0,201.285,201.572,201.196,201.572,11506.0
2024-10-01 11:05:00,203.7,203.75,203.35,203.43,12658.0,201.5819,201.6314,201.2356,201.3147,12658.0
2024-10-01 11:10:00,203.38,203.72,203.35,203.72,11630.0,201.2653,201.6017,201.2356,201.6017,11630.0
2024-10-01 11:15:00,203.72,203.73,203.31,203.33,20854.0,201.6017,201.6116,201.196,201.2158,20854.0
2024-10-01 11:20:00,203.33,203.33,202.96,203.03,14438.0,201.2158,201.2158,200.8496,200.9189,14438.0
2024-10-01 11:25:00,203.13,203.15,202.77,203.12,42909.0,201.0179,201.0376,200.6616,201.008,42909.0
2024-10-01 11:30:00,203.15,203.7,203.1,203.51,21458.0,201.0376,201.5819,200.9882,201.3939,21458.0
2024-10-01 11:35:00,203.54,203.73,203.15,203.15,12989.0,201.4236,201.6116,201.0376,201.0376,12989.0
2024-10-01 11:40:00,203.2,203.54,203.18,203.52,44728.0,201.0871,201.4236,201.0673,201.4038,44728.0
2024-10-01 11:45:00,203.54,203.83,203.49,203.71,29111.0,201.4236,201.7106,201.3741,201.5918,29111.0
2024-10-01 11:50:00,203.75,204.09,203.71,204.02,8254.0,201.6314,201.9679,201.5918,201.8986,8254.0
2024-10-01 11:55:00,204.06,204.3,204.06,204.22,7524.0,201.9382,202.1757,201.9382,202.0965,7524.0
2024-10-01 12:00:00,204.2,204.45,204.16,204.45,4856.0,202.0767,202.3241,202.0371,202.3241,4856.0
2024-10-01 12:05:00,204.45,204.79,204.45,204.58,11448.0,202.3241,202.6606,202.3241,202.4528,11448.0
2024-10-01 12:10:00,204.58,204.59,204.06,204.06,13130.0,202.4528,202.4627,201.9382,201.9382,13130.0
2024-10-01 12:15:00,204.06,204.37,204.06,204.36,7244.0,201.9382,202.245,201.9382,202.2351,7244.0
2024-10-01 12:20:00,204.43,204.57,204.32,204.33,7406.0,202.3043,202.4429,202.1955,202.2054,7406.0
2024-10-01 12:25:00,204.33,204.41,204.15,204.39,10893.0,202.2054,202.2845,202.0273,202.2648,10893.0
2024-10-01 12:30:00,204.42,204.51,203.8,204.16,13466.0,202.2944,202.3835,201.6809,202.0371,13466.0
2024-10-01 12:35:00,204.16,204.26,203.8,203.8,10153.0,202.0371,202.1361,201.6809,201.6809,10153.0
2024-10-01 12:40:00,203.83,204.11,203.8,204.0,17528.0,201.7106,201.9877,201.6809,201.8788,17528.0
2024-10-01 12:45:00,204.0,204.05,203.86,203.87,13371.0,201.8788,201.9283,201.7403,201.7502,13371.0
2024-10-01 12:50:00,203.87,204.03,203.8,203.83,18224.0,201.7502,201.9085,201.6809,201.7106,18224.0
2024-10-01 12:55:00,203.84,204.0,203.58,203.82,13048.0,201.7205,201.8788,201.4632,201.7007,13048.0
2024-10-01 13:00:00,203.82,203.94,203.6,203.89,13684.0,201.7007,201.8194,201.483,201.77,13684.0
2024-10-01 13:05:00,203.9,203.97,203.69,203.77,13222.0,201.7798,201.8491,201.572,201.6512,13222.0
2024-10-01 13:10:00,203.78,203.83,203.58,203.66,16894.0,201.6611,201.7106,201.4632,201.5423,16894.0
2024-10-01 13:15:00,203.63,203.67,203.5,203.55,15185.0,201.5127,201.5522,201.384,201.4335,15185.0
2024-10-01 13:20:00,203.55,203.77,203.4,203.51,19396.0,201.4335,201.6512,201.285,201.3939,19396.0
2024-10-01 13:25:00,203.5,203.56,203.37,203.56,12055.0,201.384,201.4434,201.2554,201.4434,12055.0
2024-10-01 13:30:00,203.62,204.05,203.52,204.01,15151.0,201.5028,201.9283,201.4038,201.8887,15151.0
2024-10-01 13:35:00,203.98,204.03,203.79,203.99,9872.0,201.859,201.9085,201.671,201.8689,9872.0
2024-10-01 13:40:00,204.0,204.11,203.94,204.0,37136.0,201.8788,201.9877,201.8194,201.8788,37136.0
2024-10-01 13:45:00,204.02,204.3,204.0,204.21,14586.0,201.8986,202.1757,201.8788,202.0866,14586.0
2024-10-01 13:50:00,204.19,204.75,204.19,204.74,12493.0,202.0668,202.621,202.0668,202.6111,12493.0
2024-10-01 13:55:00,204.89,205.21,204.8,205.0,18652.0,202.7596,203.0762,202.6705,202.8684,18652.0
2024-10-01 14:00:00,205.06,205.09,204.64,204.78,9860.0,202.9278,202.9575,202.5122,202.6507,9860.0
2024-10-01 14:05:00,204.83,204.96,204.8,204.91,8529.0,202.7002,202.8288,202.6705,202.7793,8529.0
2024-10-01 14:10:00,204.88,205.05,204.87,204.99,8420.0,202.7497,202.9179,202.7398,202.8585,8420.0
2024-10-01 14:15:00,205.01,205.38,205.01,205.28,9245.0,202.8783,203.2445,202.8783,203.1455,9245.0
2024-10-01 14:20:00,205.25,205.25,204.97,205.11,12632.0,203.1158,203.1158,202.8387,202.9773,12632.0
2024-10-01 14:25:00,205.09,205.18,205.04,205.14,7969.0,202.9575,203.0465,202.908,203.007,7969.0
2024-10-01 14:30:00,205.19,205.55,205.19,205.33,15605.0,203.0564,203.4127,203.0564,203.195,15605.0
2024-10-01 14:35:00,205.32,205.46,205.31,205.41,4480.0,203.1851,203.3236,203.1752,203.2741,4480.0
2024-10-01 14:40:00,205.39,205.49,205.37,205.46,9377.0,203.2544,203.3533,203.2346,203.3236,9377.0
2024-10-01 14:45:00,205.48,205.53,205.4,205.53,4519.0,203.3434,203.3929,203.2643,203.3929,4519.0
2024-10-01 14:50:00,205.53,205.66,205.27,205.27,15539.0,203.3929,203.5215,203.1356,203.1356,15539.0
2024-10-01 14:55:00,205.33,205.57,205.3,205.48,6576.0,203.195,203.4325,203.1653,203.3434,6576.0
2024-10-01 15:00:00,205.55,205.56,205.37,205.42,5712.0,203.4127,203.4226,203.2346,203.284,5712.0
2024-10-01 15:05:00,205.42,205.55,205.3,205.55,15982.0,203.284,203.4127,203.1653,203.4127,15982.0
2024-10-01 15:10:00,205.56,205.57,205.44,205.5,8683.0,203.4226,203.4325,203.3038,203.3632,8683.0
2024-10-01 15:15:00,205.53,205.65,205.46,205.62,8090.0,203.3929,203.5117,203.3236,203.482,8090.0
2024-10-01 15:20:00,205.64,205.8,205.64,205.67,15076.0,203.5018,203.6601,203.5018,203.5314,15076.0
2024-10-01 15:25:00,205.67,205.78,205.63,205.65,13049.0,203.5314,203.6403,203.4919,203.5117,13049.0
2024-10-01 15:30:00,205.63,205.63,205.45,205.53,21568.0,203.4919,203.4919,203.3137,203.3929,21568.0
2024-10-01 15:35:00,205.56,205.71,205.45,205.53,20968.0,203.4226,203.571,203.3137,203.3929,20968.0
2024-10-01 15:40:00,205.53,205.53,205.35,205.43,12199.0,203.3929,203.3929,203.2148,203.2939,12199.0
2024-10-01 15:45:00,205.43,205.57,205.42,205.49,12482.0,203.2939,203.4325,203.284,203.3533,12482.0
2024-10-01 15:50:00,205.53,205.67,205.36,205.52,34490.0,203.3929,203.5314,203.2247,203.383,34490.0
2024-10-01 15:55:00,205.53,206.15,205.53,206.1,131486.0,203.3929,204.0065,203.3929,203.957,131486.0
2024-10-02 09:30:00,205.38,206.26,205.38,205.57,70875.0,203.2445,204.1153,203.2445,203.4325,70875.0
2024-10-02 09:35:00,205.81,206.77,205.7,206.77,12683.0,203.67,204.62,203.5611,204.62,12683.0
2024-10-02 09:40:00,206.76,206.84,206.56,206.82,29966.0,204.6101,204.6893,204.4122,204.6695,29966.0
2024-10-02 09:45:00,206.83,207.15,206.44,207.15,23214.0,204.6794,204.9961,204.2934,204.9961,23214.0
2024-10-02 09:50:00,207.19,207.65,207.14,207.34,28873.0,205.0356,205.4909,204.9862,205.1841,28873.0
2024-10-02 09:55:00,207.44,207.6,207.26,207.38,23467.0,205.283,205.4414,205.1049,205.2237,23467.0
2024-10-02 10:00:00,207.34,207.35,206.98,206.99,11860.0,205.1841,205.194,204.8278,204.8377,11860.0
2024-10-02 10:05:00,207.04,207.05,206.66,206.72,8702.0,204.8872,204.8971,204.5112,204.5705,8702.0
2024-10-02 10:10:00,206.71,206.74,206.51,206.67,7999.0,204.5606,204.5903,204.3627,204.521,7999.0
2024-10-02 10:15:00,206.64,206.76,206.47,206.56,17180.0,204.4914,204.6101,204.3231,204.4122,17180.0
2024-10-02 10:20:00,206.53,206.67,206.3,206.33,15073.0,204.3825,204.521,204.1549,204.1846,15073.0
2024-10-02 10:25:00,206.3,206.69,206.28,206.63,9962.0,204.1549,204.5408,204.1351,204.4815,9962.0
2024-10-02 10:30:00,206.63,207.13,206.62,207.1,6857.0,204.4815,204.9763,204.4716,204.9466,6857.0
2024-10-02 10:35:00,207.12,207.51,207.11,207.39,16605.0,204.9664,205.3523,204.9565,205.2336,16605.0
2024-10-02 10:40:00,207.41,207.54,207.2,207.28,13047.0,205.2534,205.382,205.0455,205.1247,13047.0
2024-10-02 10:45:00,207.39,207.67,207.33,207.67,9552.0,205.2336,205.5106,205.1742,205.5106,9552.0
2024-10-02 10:50:00,207.68,207.68,207.16,207.16,13317.0,205.5205,205.5205,205.006,205.006,13317.0
2024-10-02 10:55:00,207.19,207.58,207.16,207.31,10813.0,205.0356,205.4216,205.006,205.1544,10813.0
2024-10-02 11:00:00,207.23,207.47,207.22,207.46,11654.0,205.0752,205.3127,205.0653,205.3028,11654.0
2024-10-02 11:05:00,207.49,207.73,207.46,207.71,10024.0,205.3325,205.57,205.3028,205.5502,10024.0
2024-10-02 11:10:00,207.72,207.84,207.58,207.69,13944.0,205.5601,205.6789,205.4216,205.5304,13944.0
2024-10-02 11:15:00,207.66,207.85,207.58,207.85,14861.0,205.5008,205.6888,205.4216,205.6888,14861.0
2024-10-02 11:20:00,207.8,207.81,207.36,207.39,23963.0,205.6393,205.6492,205.2039,205.2336,23963.0
2024-10-02 11:25:00,207.38,207.63,207.34,207.48,10757.0,205.2237,205.4711,205.1841,205.3226,10757.0
2024-10-02 11:30:00,207.43,207.49,206.95,207.1,13258.0,205.2731,205.3325,204.7981,204.9466,13258.0
2024-10-02 11:35:00,207.17,207.47,207.16,207.47,7970.0,205.0158,205.3127,205.006,205.3127,7970.0
2024-10-02 11:40:00,207.44,207.69,207.42,207.69,9848.0,205.283,205.5304,205.2632,205.5304,9848.0
2024-10-02 11:45:00,207.71,207.72,207.54,207.6,6448.0,205.5502,205.5601,205.382,205.4414,6448.0
2024-10-02 11:50:00,207.54,207.79,207.53,207.78,4538.0,205.382,205.6294,205.3721,205.6195,4538.0
2024-10-02 11:55:00,207.77,207.77,207.63,207.76,7996.0,205.6096,205.6096,205.4711,205.5997,7996.0
2024-10-02 12:00:00,207.77,207.78,207.65,207.65,3900.0,205.6096,205.6195,205.4909,205.4909,3900.0
2024-10-02 12:05:00,207.64,207.7,207.61,207.65,4101.0,205.481,205.5403,205.4513,205.4909,4101.0
2024-10-02 12:10:00,207.62,207.78,207.47,207.5,12611.0,205.4612,205.6195,205.3127,205.3424,12611.0
2024-10-02 12:15:00,207.51,207.53,207.2,207.26,4451.0,205.3523,205.3721,205.0455,205.1049,4451.0
2024-10-02 12:20:00,207.21,207.26,207.16,207.25,7880.0,205.0554,205.1049,205.006,205.095,7880.0
2024-10-02 12:25:00,207.24,207.3,207.1,207.29,18828.0,205.0851,205.1445,204.9466,205.1346,18828.0
2024-10-02 12:30:00,207.29,207.3,206.95,207.0,10852.0,205.1346,205.1445,204.7981,204.8476,10852.0
2024-10-02 12:35:00,206.94,207.06,206.93,207.0,9339.0,204.7882,204.907,204.7783,204.8476,9339.0
2024-10-02 12:40:00,207.0,207.02,206.91,206.95,6652.0,204.8476,204.8674,204.7586,204.7981,6652.0
2024-10-02 12:45:00,206.95,207.18,206.95,207.14,6062.0,204.7981,205.0257,204.7981,204.9862,6062.0
2024-10-02 12:50:00,207.1,207.16,207.02,207.08,6957.0,204.9466,205.006,204.8674,204.9268,6957.0
2024-10-02 12:55:00,207.08,207.12,207.03,207.04,5872.0,204.9268,204.9664,204.8773,204.8872,5872.0
2024-10-02 13:00:00,207.04,207.24,206.96,207.24,7324.0,204.8872,205.0851,204.808,205.0851,7324.0
2024-10-02 13:05:00,207.23,207.34,207.11,207.33,6006.0,205.0752,205.1841,204.9565,205.1742,6006.0
2024-10-02 13:10:00,207.37,207.39,207.24,207.27,5704.0,205.2138,205.2336,205.0851,205.1148,5704.0
2024-10-02 13:15:00,207.28,207.41,207.25,207.35,4556.0,205.1247,205.2534,205.095,205.194,4556.0
2024-10-02 13:20:00,207.36,207.36,207.2,207.27,4415.0,205.2039,205.2039,205.0455,205.1148,4415.0
2024-10-02 13:25:00,207.27,207.44,207.27,207.32,4981.0,205.1148,205.283,205.1148,205.1643,4981.0
2024-10-02 13:30:00,207.3,207.35,207.18,207.18,10106.0,205.1445,205.194,205.0257,205.0257,10106.0
2024-10-02 13:35:00,207.18,207.41,207.18,207.38,5102.0,205.0257,205.2534,205.0257,205.2237,5102.0
2024-10-02 13:40:00,207.44,207.54,207.42,207.52,5547.0,205.283,205.382,205.2632,205.3622,5547.0
2024-10-02 13:45:00,207.52,207.77,207.51,207.77,8212.0,205.3622,205.6096,205.3523,205.6096,8212.0
2024-10-02 13:50:00,207.76,207.9,207.68,207.68,13946.0,205.5997,205.7383,205.5205,205.5205,13946.0
2024-10-02 13:55:00,207.68,207.7,207.59,207.67,6166.0,205.5205,205.5403,205.4315,205.5106,6166.0
2024-10-02 14:00:00,207.64,207.85,207.64,207.72,7716.0,205.481,205.6888,205.481,205.5601,7716.0
2024-10-02 14:05:00,207.77,207.93,207.77,207.92,8334.0,205.6096,205.7679,205.6096,205.758,8334.0
2024-10-02 14:10:00,207.89,207.9,207.72,207.88,9537.0,205.7284,205.7383,205.5601,205.7185,9537.0
2024-10-02 14:15:00,207.92,207.93,207.77,207.84,16042.0,205.758,205.7679,205.6096,205.6789,16042.0
2024-10-02 14:20:00,207.8,207.89,207.76,207.8,8695.0,205.6393,205.7284,205.5997,205.6393,8695.0
2024-10-02 14:25:00,207.8,207.87,207.64,207.74,12811.0,205.6393,205.7086,205.481,205.5799,12811.0
2024-10-02 14:30:00,207.74,207.77,207.62,207.65,5862.0,205.5799,205.6096,205.4612,205.4909,5862.0
2024-10-02 14:35:00,207.65,207.67,207.6,207.67,5819.0,205.4909,205.5106,205.4414,205.5106,5819.0
2024-10-02 14:40:00,207.66,207.74,207.54,207.56,7659.0,205.5008,205.5799,205.382,205.4018,7659.0
2024-10-02 14:45:00,207.56,207.78,207.56,207.76,7661.0,205.4018,205.6195,205.4018,205.5997,7661.0
2024-10-02 14:50:00,207.8,207.8,207.66,207.73,11552.0,205.6393,205.6393,205.5008,205.57,11552.0
2024-10-02 14:55:00,207.73,207.82,207.7,207.71,8971.0,205.57,205.6591,205.5403,205.5502,8971.0
2024-10-02 15:00:00,207.75,207.86,207.72,207.84,5455.0,205.5898,205.6987,205.5601,205.6789,5455.0
2024-10-02 15:05:00,207.83,207.84,207.69,207.75,9602.0,205.669,205.6789,205.5304,205.5898,9602.0
2024-10-02 15:10:00,207.74,207.75,207.7,207.7,5296.0,205.5799,205.5898,205.5403,205.5403,5296.0
2024-10-02 15:15:00,207.72,207.74,207.64,207.69,10759.0,205.5601,205.5799,205.481,205.5304,10759.0
2024-10-02 15:20:00,207.68,207.72,207.61,207.7,8519.0,205.5205,205.5601,205.4513,205.5403,8519.0
2024-10-02 15:25:00,207.74,207.89,207.72,207.8,14537.0,205.5799,205.7284,205.5601,205.6393,14537.0
2024-10-02 15:30:00,207.8,207.88,207.79,207.84,15137.0,205.6393,205.7185,205.6294,205.6789,15137.0
2024-10-02 15:35:00,207.86,208.02,207.86,208.02,20640.0,205.6987,205.857,205.6987,205.857,20640.0
2024-10-02 15:40:00,208.02,208.18,208.0,208.12,19461.0,205.857,206.0153,205.8372,205.956,19461.0
2024-10-02 15:45:00,208.1,208.36,208.1,208.25,24651.0,205.9362,206.1935,205.9362,206.0846,24651.0
2024-10-02 15:50:00,208.25,208.26,208.01,208.13,27017.0,206.0846,206.0945,205.8471,205.9659,27017.0
2024-10-02 15:55:00,208.16,208.32,208.01,208.12,99890.0,205.9956,206.1539,205.8471,205.956,99890.0
2024-10-03 09:30:00,207.52,208.11,207.44,207.77,55073.0,205.3622,205.9461,205.283,205.6096,55073.0
2024-10-03 09:35:00,207.74,208.22,207.74,208.03,19889.0,205.5799,206.0549,205.5799,205.8669,19889.0
2024-10-03 09:40:00,208.08,208.14,207.97,208.0,9945.0,205.9164,205.9758,205.8075,205.8372,9945.0
2024-10-03 09:45:00,208.0,208.73,208.0,208.64,17249.0,205.8372,206.5596,205.8372,206.4706,17249.0
2024-10-03 09:50:00,208.62,208.62,208.11,208.12,7574.0,206.4508,206.4508,205.9461,205.956,7574.0
2024-10-03 09:55:00,208.11,208.29,208.05,208.13,10704.0,205.9461,206.1242,205.8867,205.9659,10704.0
2024-10-03 10:00:00,208.26,208.31,207.94,208.15,12535.0,206.0945,206.144,205.7778,205.9857,12535.0
2024-10-03 10:05:00,208.16,208.8,208.05,208.74,16790.0,205.9956,206.6289,205.8867,206.5695,16790.0
2024-10-03 10:10:00,208.82,208.85,208.47,208.52,12139.0,206.6487,206.6784,206.3023,206.3518,12139.0
2024-10-03 10:15:00,208.52,208.85,208.3,208.75,16472.0,206.3518,206.6784,206.1341,206.5794,16472.0
2024-10-03 10:20:00,208.73,208.95,208.41,208.55,15209.0,206.5596,206.7773,206.243,206.3815,15209.0
2024-10-03 10:25:00,208.5,208.55,208.3,208.48,12625.0,206.332,206.3815,206.1341,206.3122,12625.0
2024-10-03 10:30:00,208.44,208.47,208.24,208.38,17553.0,206.2726,206.3023,206.0747,206.2133,17553.0
2024-10-03 10:35:00,208.46,208.5,208.13,208.31,18057.0,206.2924,206.332,205.9659,206.144,18057.0
2024-10-03 10:40:00,208.35,208.35,207.94,208.25,24309.0,206.1836,206.1836,205.7778,206.0846,24309.0
2024-10-03 10:45:00,208.25,208.42,208.19,208.2,10045.0,206.0846,206.2529,206.0252,206.0351,10045.0
2024-10-03 10:50:00,208.15,208.59,208.14,208.48,28520.0,205.9857,206.4211,205.9758,206.3122,28520.0
2024-10-03 10:55:00,208.53,208.55,207.95,207.99,16543.0,206.3617,206.3815,205.7877,205.8273,16543.0
2024-10-03 11:00:00,207.99,208.03,207.71,207.75,16057.0,205.8273,205.8669,205.5502,205.5898,16057.0
2024-10-03 11:05:00,207.75,208.04,207.72,207.96,7933.0,205.5898,205.8768,205.5601,205.7976,7933.0
2024-10-03 11:10:00,207.91,208.16,207.87,208.16,9403.0,205.7482,205.9956,205.7086,205.9956,9403.0
2024-10-03 11:15:00,208.16,208.36,208.14,208.25,25123.0,205.9956,206.1935,205.9758,206.0846,25123.0
2024-10-03 11:20:00,208.27,208.45,208.16,208.43,15057.0,206.1044,206.2825,205.9956,206.2627,15057.0
2024-10-03 11:25:00,208.44,208.48,208.38,208.45,8331.0,206.2726,206.3122,206.2133,206.2825,8331.0
2024-10-03 11:30:00,208.48,208.83,208.47,208.8,8830.0,206.3122,206.6586,206.3023,206.6289,8830.0
2024-10-03 11:35:00,208.8,208.95,208.79,208.91,6981.0,206.6289,206.7773,206.619,206.7378,6981.0
2024-10-03 11:40:00,208.91,209.18,208.85,208.95,10757.0,206.7378,207.0049,206.6784,206.7773,10757.0
2024-10-03 11:45:00,208.95,209.01,208.91,208.97,6705.0,206.7773,206.8367,206.7378,206.7971,6705.0
2024-10-03 11:50:00,208.97,209.26,208.97,209.16,6048.0,206.7971,207.0841,206.7971,206.9852,6048.0
2024-10-03 11:55:00,209.19,209.23,209.03,209.04,10849.0,207.0148,207.0544,206.8565,206.8664,10849.0
2024-10-03 12:00:00,209.06,209.16,209.02,209.05,6602.0,206.8862,206.9852,206.8466,206.8763,6602.0
2024-10-03 12:05:00,209.07,209.1,208.91,209.09,9440.0,206.8961,206.9258,206.7378,206.9159,9440.0
2024-10-03 12:10:00,209.11,209.14,209.02,209.09,6988.0,206.9357,206.9654,206.8466,206.9159,6988.0
2024-10-03 12:15:00,209.09,209.09,208.95,208.96,5391.0,206.9159,206.9159,206.7773,206.7872,5391.0
2024-10-03 12:20:00,209.0,209.12,208.95,209.12,7910.0,206.8268,206.9456,206.7773,206.9456,7910.0
2024-10-03 12:25:00,209.08,209.11,208.95,209.1,5865.0,206.906,206.9357,206.7773,206.9258,5865.0
2024-10-03 12:30:00,209.09,209.1,208.82,208.86,8800.0,206.9159,206.9258,206.6487,206.6883,8800.0
2024-10-03 12:35:00,208.89,208.97,208.72,208.77,9604.0,206.718,206.7971,206.5497,206.5992,9604.0
2024-10-03 12:40:00,208.76,208.87,208.64,208.65,10300.0,206.5893,206.6982,206.4706,206.4805,10300.0
2024-10-03 12:45:00,208.63,208.67,208.47,208.52,18708.0,206.4607,206.5003,206.3023,206.3518,18708.0
2024-10-03 12:50:00,208.47,208.48,208.22,208.29,20761.0,206.3023,206.3122,206.0549,206.1242,20761.0
2024-10-03 12:55:00,208.26,208.37,208.09,208.13,8333.0,206.0945,206.2034,205.9263,205.9659,8333.0
2024-10-03 13:00:00,208.05,208.05,207.79,207.89,6577.0,205.8867,205.8867,205.6294,205.7284,6577.0
2024-10-03 13:05:00,207.88,207.99,207.79,207.92,7364.0,205.7185,205.8273,205.6294,205.758,7364.0
2024-10-03 13:10:00,207.87,207.99,207.86,207.95,5487.0,205.7086,205.8273,205.6987,205.7877,5487.0
2024-10-03 13:15:00,207.95,208.15,207.85,208.08,7362.0,205.7877,205.9857,205.6888,205.9164,7362.0
2024-10-03 13:20:00,208.13,208.23,208.07,208.16,5434.0,205.9659,206.0648,205.9065,205.9956,5434.0
2024-10-03 13:25:00,208.15,208.4,208.13,208.25,5374.0,205.9857,206.2331,205.9659,206.0846,5374.0
2024-10-03 13:30:00,208.22,208.48,208.22,208.34,7116.0,206.0549,206.3122,206.0549,206.1737,7116.0
2024-10-03 13:35:00,208.34,208.4,208.22,208.37,13753.0,206.1737,206.2331,206.0549,206.2034,13753.0
2024-10-03 13:40:00,208.37,208.38,208.08,208.3,12624.0,206.2034,206.2133,205.9164,206.1341,12624.0
2024-10-03 13:45:00,208.33,208.42,208.28,208.31,8373.0,206.1638,206.2529,206.1143,206.144,8373.0
2024-10-03 13:50:00,208.31,208.36,208.26,208.29,6836.0,206.144,206.1935,206.0945,206.1242,6836.0
2024-10-03 13:55:00,208.32,208.54,208.32,208.54,7884.0,206.1539,206.3716,206.1539,206.3716,7884.0
2024-10-03 14:00:00,208.53,208.53,208.21,208.28,20203.0,206.3617,206.3617,206.045,206.1143,20203.0
2024-10-03 14:05:00,208.28,208.47,208.28,208.43,7769.0,206.1143,206.3023,206.1143,206.2627,7769.0
2024-10-03 14:10:00,208.43,208.56,208.42,208.51,8173.0,206.2627,206.3914,206.2529,206.3419,8173.0
2024-10-03 14:15:00,208.48,208.6,208.44,208.5,7767.0,206.3122,206.431,206.2726,206.332,7767.0
2024-10-03 14:20:00,208.5,208.53,208.37,208.37,8679.0,206.332,206.3617,206.2034,206.2034,8679.0
2024-10-03 14:25:00,208.39,208.47,208.39,208.46,4834.0,206.2232,206.3023,206.2232,206.2924,4834.0
2024-10-03 14:30:00,208.46,208.51,208.4,208.49,8957.0,206.2924,206.3419,206.2331,206.3221,8957.0
2024-10-03 14:35:00,208.48,208.63,208.46,208.61,7508.0,206.3122,206.4607,206.2924,206.4409,7508.0
2024-10-03 14:40:00,208.64,208.66,208.55,208.61,9324.0,206.4706,206.4904,206.3815,206.4409,9324.0
2024-10-03 14:45:00,208.61,208.69,208.6,208.61,5426.0,206.4409,206.52,206.431,206.4409,5426.0
2024-10-03 14:50:00,208.63,208.7,208.57,208.57,9465.0,206.4607,206.5299,206.4013,206.4013,9465.0
2024-10-03 14:55:00,208.6,208.6,208.35,208.36,5637.0,206.431,206.431,206.1836,206.1935,5637.0
2024-10-03 15:00:00,208.34,208.34,208.21,208.3,9569.0,206.1737,206.1737,206.045,206.1341,9569.0
2024-10-03 15:05:00,208.3,208.34,208.16,208.19,6872.0,206.1341,206.1737,205.9956,206.0252,6872.0
2024-10-03 15:10:00,208.19,208.19,208.03,208.04,7678.0,206.0252,206.0252,205.8669,205.8768,7678.0
2024-10-03 15:15:00,208.06,208.24,208.06,208.19,9339.0,205.8966,206.0747,205.8966,206.0252,9339.0
2024-10-03 15:20:00,208.18,208.21,208.05,208.14,8586.0,206.0153,206.045,205.8867,205.9758,8586.0
2024-10-03 15:25:00,208.14,208.18,208.06,208.11,10253.0,205.9758,206.0153,205.8966,205.9461,10253.0
2024-10-03 15:30:00,208.1,208.1,207.97,208.02,9226.0,205.9362,205.9362,205.8075,205.857,9226.0
2024-10-03 15:35:00,208.03,208.26,208.01,208.26,9626.0,205.8669,206.0945,205.8471,206.0945,9626.0
2024-10-03 15:40:00,208.26,208.27,208.05,208.13,13122.0,206.0945,206.1044,205.8867,205.9659,13122.0
2024-10-03 15:45:00,208.13,208.21,208.04,208.14,13788.0,205.9659,206.045,205.8768,205.9758,13788.0
2024-10-03 15:50:00,208.13,208.26,207.63,208.02,58218.0,205.9659,206.0945,205.4711,205.857,58218.0
2024-10-03 15:55:00,207.97,208.2,207.82,208.07,154797.0,205.8075,206.0351,205.6591,205.9065,154797.0
2024-10-04 09:30:00,206.89,208.15,206.89,207.23,71098.0,204.7388,205.9857,204.7388,205.0752,71098.0
2024-10-04 09:35:00,207.18,207.58,207.17,207.46,16813.0,205.0257,205.4216,205.0158,205.3028,16813.0
2024-10-04 09:40:00,207.46,207.54,207.16,207.16,21132.0,205.3028,205.382,205.006,205.006,21132.0
2024-10-04 09:45:00,207.19,207.68,207.18,207.48,10993.0,205.0356,205.5205,205.0257,205.3226,10993.0
2024-10-04 09:50:00,207.48,207.57,207.28,207.41,13108.0,205.3226,205.4117,205.1247,205.2534,13108.0
2024-10-04 09:55:00,207.34,207.36,206.33,206.38,28978.0,205.1841,205.2039,204.1846,204.2341,28978.0
2024-10-04 10:00:00,206.42,207.01,206.27,207.01,12915.0,204.2736,204.8575,204.1252,204.8575,12915.0
2024-10-04 10:05:00,207.1,207.31,207.04,207.1,15312.0,204.9466,205.1544,204.8872,204.9466,15312.0
2024-10-04 10:10:00,207.03,207.04,206.73,206.74,12091.0,204.8773,204.8872,204.5804,204.5903,12091.0
2024-10-04 10:15:00,206.71,207.06,206.66,206.85,17565.0,204.5606,204.907,204.5112,204.6992,17565.0
2024-10-04 10:20:00,206.86,206.86,206.25,206.34,10550.0,204.7091,204.7091,204.1054,204.1945,10550.0
2024-10-04 10:25:00,206.26,206.63,206.26,206.56,9147.0,204.1153,204.4815,204.1153,204.4122,9147.0
2024-10-04 10:30:00,206.58,206.64,206.4,206.5,14870.0,204.432,204.4914,204.2539,204.3528,14870.0
2024-10-04 10:35:00,206.5,206.5,206.18,206.26,8537.0,204.3528,204.3528,204.0361,204.1153,8537.0
2024-10-04 10:40:00,206.29,206.6,206.22,206.56,7999.0,204.145,204.4518,204.0757,204.4122,7999.0
2024-10-04 10:45:00,206.54,206.82,206.53,206.81,4332.0,204.3924,204.6695,204.3825,204.6596,4332.0
2024-10-04 10:50:00,206.77,207.09,206.74,206.81,14279.0,204.62,204.9367,204.5903,204.6596,14279.0
2024-10-04 10:55:00,206.81,207.16,206.81,207.13,17570.0,204.6596,205.006,204.6596,204.9763,17570.0
2024-10-04 11:00:00,207.12,207.29,207.12,207.23,12728.0,204.9664,205.1346,204.9664,205.0752,12728.0
2024-10-04 11:05:00,207.23,207.39,207.22,207.29,9297.0,205.0752,205.2336,205.0653,205.1346,9297.0
2024-10-04 11:10:00,207.26,207.28,207.0,207.03,4317.0,205.1049,205.1247,204.8476,204.8773,4317.0
2024-10-04 11:15:00,206.96,207.18,206.95,207.09,6963.0,204.808,205.0257,204.7981,204.9367,6963.0
2024-10-04 11:20:00,207.08,207.1,206.96,207.04,7232.0,204.9268,204.9466,204.808,204.8872,7232.0
2024-10-04 11:25:00,207.01,207.18,206.94,207.18,8288.0,204.8575,205.0257,204.7882,205.0257,8288.0
2024-10-04 11:30:00,207.17,207.25,207.16,207.22,2527.0,205.0158,205.095,205.006,205.0653,2527.0
2024-10-04 11:35:00,207.21,207.21,207.07,207.12,5200.0,205.0554,205.0554,204.9169,204.9664,5200.0
2024-10-04 11:40:00,207.1,207.2,207.06,207.2,5772.0,204.9466,205.0455,204.907,205.0455,5772.0
2024-10-04 11:45:00,207.2,207.2,206.82,206.82,8611.0,205.0455,205.0455,204.6695,204.6695,8611.0
2024-10-04 11:50:00,206.86,207.14,206.79,207.14,8248.0,204.7091,204.9862,204.6398,204.9862,8248.0
2024-10-04 11:55:00,207.11,207.46,207.09,207.44,11215.0,204.9565,205.3028,204.9367,205.283,11215.0
2024-10-04 12:00:00,207.46,207.64,207.43,207.52,7598.0,205.3028,205.481,205.2731,205.3622,7598.0
2024-10-04 12:05:00,207.48,207.56,207.29,207.33,4145.0,205.3226,205.4018,205.1346,205.1742,4145.0
2024-10-04 12:10:00,207.28,207.59,207.28,207.51,6406.0,205.1247,205.4315,205.1247,205.3523,6406.0
2024-10-04 12:15:00,207.55,207.62,207.52,207.62,6657.0,205.3919,205.4612,205.3622,205.4612,6657.0
2024-10-04 12:20:00,207.58,207.61,207.43,207.43,4051.0,205.4216,205.4513,205.2731,205.2731,4051.0
2024-10-04 12:25:00,207.38,207.38,207.28,207.28,3778.0,205.2237,205.2237,205.1247,205.1247,3778.0
2024-10-04 12:30:00,207.3,207.44,207.28,207.4,6802.0,205.1445,205.283,205.1247,205.2435,6802.0
2024-10-04 12:35:00,207.41,207.75,207.34,207.73,9505.0,205.2534,205.5898,205.1841,205.57,9505.0
2024-10-04 12:40:00,207.76,208.02,207.76,207.92,8794.0,205.5997,205.857,205.5997,205.758,8794.0
2024-10-04 12:45:00,207.91,208.06,207.86,207.92,5121.0,205.7482,205.8966,205.6987,205.758,5121.0
2024-10-04 12:50:00,207.94,207.95,207.82,207.84,6764.0,205.7778,205.7877,205.6591,205.6789,6764.0
2024-10-04 12:55:00,207.83,207.92,207.83,207.91,6763.0,205.669,205.758,205.669,205.7482,6763.0
2024-10-04 13:00:00,207.94,207.94,207.85,207.85,4198.0,205.7778,205.7778,205.6888,205.6888,4198.0
2024-10-04 13:05:00,207.82,207.83,207.65,207.69,3850.0,205.6591,205.669,205.4909,205.5304,3850.0
2024-10-04 13:10:00,207.7,207.91,207.69,207.88,5460.0,205.5403,205.7482,205.5304,205.7185,5460.0
2024-10-04 13:15:00,207.88,207.9,207.73,207.73,5850.0,205.7185,205.7383,205.57,205.57,5850.0
2024-10-04 13:20:00,207.74,207.87,207.73,207.83,3472.0,205.5799,205.7086,205.57,205.669,3472.0
2024-10-04 13:25:00,207.78,207.78,207.72,207.74,2926.0,205.6195,205.6195,205.5601,205.5799,2926.0
2024-10-04 13:30:00,207.76,207.87,207.76,207.86,3171.0,205.5997,205.7086,205.5997,205.6987,3171.0
2024-10-04 13:35:00,207.85,207.93,207.35,207.49,8467.0,205.6888,205.7679,205.194,205.3325,8467.0
2024-10-04 13:40:00,207.55,207.61,207.32,207.6,16347.0,205.3919,205.4513,205.1643,205.4414,16347.0
2024-10-04 13:45:00,207.56,207.59,207.42,207.55,10257.0,205.4018,205.4315,205.2632,205.3919,10257.0
2024-10-04 13:50:00,207.55,207.61,207.44,207.47,4681.0,205.3919,205.4513,205.283,205.3127,4681.0
2024-10-04 13:55:00,207.49,207.53,207.43,207.45,7430.0,205.3325,205.3721,205.2731,205.2929,7430.0
2024-10-04 14:00:00,207.45,207.48,207.33,207.38,5204.0,205.2929,205.3226,205.1742,205.2237,5204.0
2024-10-04 14:05:00,207.4,207.45,207.34,207.37,10208.0,205.2435,205.2929,205.1841,205.2138,10208.0
2024-10-04 14:10:00,207.34,207.35,207.28,207.33,7177.0,205.1841,205.194,205.1247,205.1742,7177.0
2024-10-04 14:15:00,207.25,207.3,207.17,207.27,4362.0,205.095,205.1445,205.0158,205.1148,4362.0
2024-10-04 14:20:00,207.27,207.47,207.27,207.45,8419.0,205.1148,205.3127,205.1148,205.2929,8419.0
2024-10-04 14:25:00,207.48,207.6,207.48,207.56,4554.0,205.3226,205.4414,205.3226,205.4018,4554.0
2024-10-04 14:30:00,207.68,207.8,207.63,207.79,3488.0,205.5205,205.6393,205.4711,205.6294,3488.0
2024-10-04 14:35:00,207.83,207.86,207.71,207.85,5949.0,205.669,205.6987,205.5502,205.6888,5949.0
2024-10-04 14:40:00,207.88,207.93,207.71,207.72,2130.0,205.7185,205.7679,205.5502,205.5601,2130.0
2024-10-04 14:45:00,207.67,207.8,207.67,207.8,4572.0,205.5106,205.6393,205.5106,205.6393,4572.0
2024-10-04 14:50:00,207.85,208.0,207.81,207.95,4427.0,205.6888,205.8372,205.6492,205.7877,4427.0
2024-10-04 14:55:00,207.95,208.04,207.86,208.04,4424.0,205.7877,205.8768,205.6987,205.8768,4424.0
2024-10-04 15:00:00,208.04,208.2,208.04,208.15,7600.0,205.8768,206.0351,205.8768,205.9857,7600.0
2024-10-04 15:05:00,208.18,208.22,208.13,208.22,6304.0,206.0153,206.0549,205.9659,206.0549,6304.0
2024-10-04 15:10:00,208.22,208.36,208.22,208.36,11537.0,206.0549,206.1935,206.0549,206.1935,11537.0
2024-10-04 15:15:00,208.37,208.4,208.16,208.3,10084.0,206.2034,206.2331,205.9956,206.1341,10084.0
2024-10-04 15:20:00,208.3,208.54,208.3,208.54,9292.0,206.1341,206.3716,206.1341,206.3716,9292.0
2024-10-04 15:25:00,208.53,208.63,208.51,208.54,12516.0,206.3617,206.4607,206.3419,206.3716,12516.0
2024-10-04 15:30:00,208.56,208.63,208.54,208.62,13529.0,206.3914,206.4607,206.3716,206.4508,13529.0
2024-10-04 15:35:00,208.59,208.73,208.43,208.44,23018.0,206.4211,206.5596,206.2627,206.2726,23018.0
2024-10-04 15:40:00,208.43,208.62,208.26,208.59,17556.0,206.2627,206.4508,206.0945,206.4211,17556.0
2024-10-04 15:45:00,208.58,208.58,208.33,208.34,9739.0,206.4112,206.4112,206.1638,206.1737,9739.0
2024-10-04 15:50:00,208.25,208.37,208.14,208.27,34337.0,206.0846,206.2034,205.9758,206.1044,34337.0
2024-10-04 15:55:00,208.06,208.48,207.97,208.32,135738.0,205.8966,206.3122,205.8075,206.1539,135738.0
2024-10-07 09:30:00,207.95,208.04,207.4,207.64,45966.0,205.7877,205.8768,205.2435,205.481,45966.0
2024-10-07 09:35:00,207.64,207.98,207.62,207.75,5104.0,205.481,205.8174,205.4612,205.5898,5104.0
2024-10-07 09:40:00,207.9,208.24,207.87,208.05,13582.0,205.7383,206.0747,205.7086,205.8867,13582.0
2024-10-07 09:45:00,208.05,208.77,207.93,208.68,15869.0,205.8867,206.5992,205.7679,206.5101,15869.0
2024-10-07 09:50:00,208.68,209.27,208.67,209.21,24234.0,206.5101,207.094,206.5003,207.0346,24234.0
2024-10-07 09:55:00,209.24,209.24,209.01,209.08,9551.0,207.0643,207.0643,206.8367,206.906,9551.0
2024-10-07 10:00:00,209.1,209.42,209.09,209.13,19359.0,206.9258,207.2425,206.9159,206.9555,19359.0
2024-10-07 10:05:00,209.12,209.44,209.03,209.38,16372.0,206.9456,207.2622,206.8565,207.2029,16372.0
2024-10-07 10:10:00,209.44,209.72,209.21,209.65,11700.0,207.2622,207.5393,207.0346,207.4701,11700.0
2024-10-07 10:15:00,209.65,209.79,209.56,209.69,12432.0,207.4701,207.6086,207.381,207.5096,12432.0
2024-10-07 10:20:00,209.67,209.98,209.61,209.91,19065.0,207.4899,207.7966,207.4305,207.7274,19065.0
2024-10-07 10:25:00,209.89,209.89,209.59,209.75,18788.0,207.7076,207.7076,207.4107,207.569,18788.0
2024-10-07 10:30:00,209.73,209.91,209.58,209.91,19745.0,207.5492,207.7274,207.4008,207.7274,19745.0
2024-10-07 10:35:00,209.91,210.08,209.79,209.86,33012.0,207.7274,207.8956,207.6086,207.6779,33012.0
2024-10-07 10:40:00,209.77,209.81,209.58,209.58,11058.0,207.5888,207.6284,207.4008,207.4008,11058.0
2024-10-07 10:45:00,209.6,209.78,209.55,209.68,14724.0,207.4206,207.5987,207.3711,207.4997,14724.0
2024-10-07 10:50:00,209.65,209.65,209.42,209.59,12299.0,207.4701,207.4701,207.2425,207.4107,12299.0
2024-10-07 10:55:00,209.56,209.56,208.89,209.18,15332.0,207.381,207.381,206.718,207.0049,15332.0
2024-10-07 11:00:00,209.22,209.23,209.05,209.16,10630.0,207.0445,207.0544,206.8763,206.9852,10630.0
2024-10-07 11:05:00,209.16,209.27,209.12,209.13,7599.0,206.9852,207.094,206.9456,206.9555,7599.0
2024-10-07 11:10:00,209.11,209.23,209.06,209.06,8347.0,206.9357,207.0544,206.8862,206.8862,8347.0
2024-10-07 11:15:00,209.02,209.22,208.88,208.9,17516.0,206.8466,207.0445,206.7081,206.7279,17516.0
2024-10-07 11:20:00,208.89,209.01,208.79,208.79,13293.0,206.718,206.8367,206.619,206.619,13293.0
2024-10-07 11:25:00,208.82,208.95,208.77,208.92,13606.0,206.6487,206.7773,206.5992,206.7477,13606.0
2024-10-07 11:30:00,208.93,209.13,208.89,209.13,9887.0,206.7575,206.9555,206.718,206.9555,9887.0
2024-10-07 11:35:00,209.16,209.42,209.06,209.31,18169.0,206.9852,207.2425,206.8862,207.1336,18169.0
2024-10-07 11:40:00,209.35,209.4,209.26,209.32,9449.0,207.1732,207.2227,207.0841,207.1435,9449.0
2024-10-07 11:45:00,209.3,209.49,209.26,209.38,7617.0,207.1237,207.3117,207.0841,207.2029,7617.0
2024-10-07 11:50:00,209.37,209.4,209.15,209.17,9485.0,207.193,207.2227,206.9753,206.9951,9485.0
2024-10-07 11:55:00,209.14,209.4,209.14,209.34,7016.0,206.9654,207.2227,206.9654,207.1633,7016.0
2024-10-07 12:00:00,209.38,209.41,209.29,209.4,5062.0,207.2029,207.2326,207.1138,207.2227,5062.0
2024-10-07 12:05:00,209.39,209.45,209.3,209.37,5841.0,207.2128,207.2721,207.1237,207.193,5841.0
2024-10-07 12:10:00,209.31,209.4,209.24,209.37,7053.0,207.1336,207.2227,207.0643,207.193,7053.0
2024-10-07 12:15:00,209.34,209.4,209.29,209.36,7341.0,207.1633,207.2227,207.1138,207.1831,7341.0
2024-10-07 12:20:00,209.35,209.44,209.32,209.44,6919.0,207.1732,207.2622,207.1435,207.2622,6919.0
2024-10-07 12:25:00,209.44,209.59,209.44,209.54,4974.0,207.2622,207.4107,207.2622,207.3612,4974.0
2024-10-07 12:30:00,209.57,209.6,209.52,209.59,7732.0,207.3909,207.4206,207.3414,207.4107,7732.0
2024-10-07 12:35:00,209.58,209.75,209.58,209.64,8006.0,207.4008,207.569,207.4008,207.4602,8006.0
2024-10-07 12:40:00,209.66,209.69,209.45,209.52,6726.0,207.48,207.5096,207.2721,207.3414,6726.0
2024-10-07 12:45:00,209.5,209.68,209.47,209.66,11427.0,207.3216,207.4997,207.2919,207.48,11427.0
2024-10-07 12:50:00,209.7,209.7,209.38,209.4,9536.0,207.5195,207.5195,207.2029,207.2227,9536.0
2024-10-07 12:55:00,209.41,209.68,209.39,209.68,7130.0,207.2326,207.4997,207.2128,207.4997,7130.0
2024-10-07 13:00:00,209.69,209.74,209.61,209.69,6593.0,207.5096,207.5591,207.4305,207.5096,6593.0
2024-10-07 13:05:00,209.67,209.68,209.51,209.59,9240.0,207.4899,207.4997,207.3315,207.4107,9240.0
2024-10-07 13:10:00,209.63,209.64,209.54,209.54,4652.0,207.4503,207.4602,207.3612,207.3612,4652.0
2024-10-07 13:15:00,209.59,209.64,209.48,209.52,7107.0,207.4107,207.4602,207.3018,207.3414,7107.0
2024-10-07 13:20:00,209.53,209.56,209.38,209.41,5172.0,207.3513,207.381,207.2029,207.2326,5172.0
2024-10-07 13:25:00,209.44,209.58,209.43,209.43,7648.0,207.2622,207.4008,207.2523,207.2523,7648.0
2024-10-07 13:30:00,209.44,209.45,209.33,209.45,7874.0,207.2622,207.2721,207.1534,207.2721,7874.0
2024-10-07 13:35:00,209.44,209.52,209.37,209.37,6904.0,207.2622,207.3414,207.193,207.193,6904.0
2024-10-07 13:40:00,209.36,209.36,209.2,209.21,6097.0,207.1831,207.1831,207.0247,207.0346,6097.0
2024-10-07 13:45:00,209.19,209.27,209.14,209.16,7981.0,207.0148,207.094,206.9654,206.9852,7981.0
2024-10-07 13:50:00,209.16,209.23,209.09,209.23,7078.0,206.9852,207.0544,206.9159,207.0544,7078.0
2024-10-07 13:55:00,209.25,209.29,209.15,209.29,7753.0,207.0742,207.1138,206.9753,207.1138,7753.0
2024-10-07 14:00:00,209.27,209.27,209.08,209.09,11155.0,207.094,207.094,206.906,206.9159,11155.0
2024-10-07 14:05:00,209.09,209.17,208.97,208.97,8369.0,206.9159,206.9951,206.7971,206.7971,8369.0
2024-10-07 14:10:00,208.99,209.15,208.98,209.14,10509.0,206.8169,206.9753,206.807,206.9654,10509.0
2024-10-07 14:15:00,209.11,209.19,208.83,208.84,20696.0,206.9357,207.0148,206.6586,206.6685,20696.0
2024-10-07 14:20:00,208.86,208.98,208.83,208.89,9377.0,206.6883,206.807,206.6586,206.718,9377.0
2024-10-07 14:25:00,208.88,209.02,208.88,208.96,14472.0,206.7081,206.8466,206.7081,206.7872,14472.0
2024-10-07 14:30:00,208.94,208.94,208.38,208.76,20494.0,206.7674,206.7674,206.2133,206.5893,20494.0
2024-10-07 14:35:00,208.73,208.89,208.68,208.89,5959.0,206.5596,206.718,206.5101,206.718,5959.0
2024-10-07 14:40:00,208.92,209.09,208.92,209.01,8755.0,206.7477,206.9159,206.7477,206.8367,8755.0
2024-10-07 14:45:00,208.92,209.0,208.7,208.84,16891.0,206.7477,206.8268,206.5299,206.6685,16891.0
2024-10-07 14:50:00,208.86,208.95,208.8,208.87,7870.0,206.6883,206.7773,206.6289,206.6982,7870.0
2024-10-07 14:55:00,208.9,208.9,208.77,208.77,14633.0,206.7279,206.7279,206.5992,206.5992,14633.0
2024-10-07 15:00:00,208.78,208.82,208.55,208.56,8162.0,206.6091,206.6487,206.3815,206.3914,8162.0
2024-10-07 15:05:00,208.59,208.71,208.52,208.69,23800.0,206.4211,206.5398,206.3518,206.52,23800.0
2024-10-07 15:10:00,208.68,208.72,208.56,208.66,14349.0,206.5101,206.5497,206.3914,206.4904,14349.0
2024-10-07 15:15:00,208.66,208.89,208.61,208.82,9776.0,206.4904,206.718,206.4409,206.6487,9776.0
2024-10-07 15:20:00,208.78,208.78,208.64,208.69,13924.0,206.6091,206.6091,206.4706,206.52,13924.0
2024-10-07 15:25:00,208.71,208.71,208.39,208.43,16196.0,206.5398,206.5398,206.2232,206.2627,16196.0
2024-10-07 15:30:00,208.45,208.46,208.18,208.22,16810.0,206.2825,206.2924,206.0153,206.0549,16810.0
2024-10-07 15:35:00,208.2,208.34,208.06,208.31,25279.0,206.0351,206.1737,205.8966,206.144,25279.0
2024-10-07 15:40:00,208.32,208.34,208.15,208.19,23207.0,206.1539,206.1737,205.9857,206.0252,23207.0
2024-10-07 15:45:00,208.19,208.22,207.93,208.11,35434.0,206.0252,206.0549,205.7679,205.9461,35434.0
2024-10-07 15:50:00,208.05,208.29,207.95,208.06,60376.0,205.8867,206.1242,205.7877,205.8966,60376.0
2024-10-07 15:55:00,208.03,208.43,207.65,208.43,204863.0,205.8669,206.2627,205.4909,206.2627,204863.0
2024-10-08 09:30:00,208.7,210.35,208.7,209.38,54990.0,206.5299,208.1628,206.5299,207.2029,54990.0
2024-10-08 09:35:00,209.46,209.74,209.34,209.47,13953.0,207.282,207.5591,207.1633,207.2919,13953.0
2024-10-08 09:40:00,209.44,209.74,209.4,209.7,7722.0,207.2622,207.5591,207.2227,207.5195,7722.0
2024-10-08 09:45:00,209.7,209.88,209.56,209.84,5170.0,207.5195,207.6977,207.381,207.6581,5170.0
2024-10-08 09:50:00,209.89,210.44,209.89,210.28,12646.0,207.7076,208.2518,207.7076,208.0935,12646.0
2024-10-08 09:55:00,210.31,210.6,210.25,210.6,18023.0,208.1232,208.4102,208.0638,208.4102,18023.0
2024-10-08 10:00:00,210.59,210.8,210.49,210.8,23972.0,208.4003,208.6081,208.3013,208.6081,23972.0
2024-10-08 10:05:00,210.77,210.87,210.64,210.87,24680.0,208.5784,208.6774,208.4498,208.6774,24680.0
2024-10-08 10:10:00,210.86,211.02,210.74,210.98,20632.0,208.6675,208.8258,208.5487,208.7862,20632.0
2024-10-08 10:15:00,210.98,210.98,210.41,210.41,17365.0,208.7862,208.7862,208.2222,208.2222,17365.0
2024-10-08 10:20:00,210.41,210.77,210.41,210.73,15714.0,208.2222,208.5784,208.2222,208.5388,15714.0
2024-10-08 10:25:00,210.69,210.69,210.41,210.46,9745.0,208.4992,208.4992,208.2222,208.2716,9745.0
2024-10-08 10:30:00,210.51,210.72,210.49,210.71,16486.0,208.3211,208.5289,208.3013,208.519,16486.0
2024-10-08 10:35:00,210.69,210.74,210.5,210.51,12633.0,208.4992,208.5487,208.3112,208.3211,12633.0
2024-10-08 10:40:00,210.54,210.91,210.49,210.8,26555.0,208.3508,208.717,208.3013,208.6081,26555.0
2024-10-08 10:45:00,210.86,210.99,210.83,210.89,23192.0,208.6675,208.7961,208.6378,208.6972,23192.0
2024-10-08 10:50:00,210.89,211.22,210.86,211.06,13977.0,208.6972,209.0237,208.6675,208.8654,13977.0
2024-10-08 10:55:00,211.06,211.13,210.94,210.94,9127.0,208.8654,208.9347,208.7466,208.7466,9127.0
2024-10-08 11:00:00,210.93,211.28,210.82,211.28,26924.0,208.7368,209.0831,208.6279,209.0831,26924.0
2024-10-08 11:05:00,211.28,211.35,210.93,210.97,17827.0,209.0831,209.1524,208.7368,208.7763,17827.0
2024-10-08 11:10:00,211.02,211.04,210.71,210.71,9912.0,208.8258,208.8456,208.519,208.519,9912.0
2024-10-08 11:15:00,210.7,211.04,210.67,211.03,11705.0,208.5091,208.8456,208.4795,208.8357,11705.0
2024-10-08 11:20:00,211.05,211.05,210.74,210.78,17682.0,208.8555,208.8555,208.5487,208.5883,17682.0
2024-10-08 11:25:00,210.77,211.08,210.76,211.02,14996.0,208.5784,208.8852,208.5685,208.8258,14996.0
2024-10-08 11:30:00,211.05,211.08,210.87,210.89,16760.0,208.8555,208.8852,208.6774,208.6972,16760.0
2024-10-08 11:35:00,210.91,210.91,210.64,210.64,14445.0,208.717,208.717,208.4498,208.4498,14445.0
2024-10-08 11:40:00,210.7,211.0,210.69,210.99,11029.0,208.5091,208.806,208.4992,208.7961,11029.0
2024-10-08 11:45:00,210.99,211.19,210.97,211.19,16939.0,208.7961,208.994,208.7763,208.994,16939.0
2024-10-08 11:50:00,211.2,211.3,211.15,211.24,20190.0,209.0039,209.1029,208.9545,209.0435,20190.0
2024-10-08 11:55:00,211.26,211.68,211.19,211.63,23637.0,209.0633,209.479,208.994,209.4295,23637.0
2024-10-08 12:00:00,211.62,211.74,211.49,211.55,12740.0,209.4196,209.5383,209.2909,209.3503,12740.0
2024-10-08 12:05:00,211.55,211.65,211.41,211.41,16798.0,209.3503,209.4493,209.2118,209.2118,16798.0
2024-10-08 12:10:00,211.45,211.61,211.15,211.53,41748.0,209.2513,209.4097,208.9545,209.3305,41748.0
2024-10-08 12:15:00,211.56,211.72,211.43,211.72,13013.0,209.3602,209.5185,209.2316,209.5185,13013.0
2024-10-08 12:20:00,211.72,211.74,211.64,211.64,11269.0,209.5185,209.5383,209.4394,209.4394,11269.0
2024-10-08 12:25:00,211.62,211.83,211.62,211.78,8504.0,209.4196,209.6274,209.4196,209.5779,8504.0
2024-10-08 12:30:00,211.74,211.9,211.67,211.81,5969.0,209.5383,209.6967,209.4691,209.6076,5969.0
2024-10-08 12:35:00,211.84,211.96,211.82,211.92,10034.0,209.6373,209.756,209.6175,209.7165,10034.0
2024-10-08 12:40:00,211.91,212.15,211.91,212.12,13010.0,209.7066,209.9441,209.7066,209.9144,13010.0
2024-10-08 12:45:00,212.17,212.17,212.04,212.1,10846.0,209.9639,209.9639,209.8352,209.8946,10846.0
2024-10-08 12:50:00,212.09,212.09,211.95,211.96,10249.0,209.8847,209.8847,209.7461,209.756,10249.0
2024-10-08 12:55:00,211.97,212.19,211.97,212.13,9405.0,209.7659,209.9837,209.7659,209.9243,9405.0
2024-10-08 13:00:00,212.11,212.19,211.83,211.87,9500.0,209.9045,209.9837,209.6274,209.667,9500.0
2024-10-08 13:05:00,211.89,211.93,211.38,211.4,13764.0,209.6868,209.7264,209.1821,209.2019,13764.0
2024-10-08 13:10:00,211.4,211.59,211.39,211.46,12599.0,209.2019,209.3899,209.192,209.2612,12599.0
2024-10-08 13:15:00,211.46,211.56,211.35,211.44,8554.0,209.2612,209.3602,209.1524,209.2414,8554.0
2024-10-08 13:20:00,211.39,211.4,211.29,211.29,9030.0,209.192,209.2019,209.093,209.093,9030.0
2024-10-08 13:25:00,211.32,211.46,211.25,211.45,7502.0,209.1227,209.2612,209.0534,209.2513,7502.0
2024-10-08 13:30:00,211.45,211.45,211.21,211.24,8514.0,209.2513,209.2513,209.0138,209.0435,8514.0
2024-10-08 13:35:00,211.27,211.41,211.22,211.35,7834.0,209.0732,209.2118,209.0237,209.1524,7834.0
2024-10-08 13:40:00,211.34,211.55,211.33,211.55,7506.0,209.1425,209.3503,209.1326,209.3503,7506.0
2024-10-08 13:45:00,211.55,211.55,211.44,211.49,6885.0,209.3503,209.3503,209.2414,209.2909,6885.0
2024-10-08 13:50:00,211.52,211.52,211.4,211.49,8504.0,209.3206,209.3206,209.2019,209.2909,8504.0
2024-10-08 13:55:00,211.48,211.53,211.31,211.34,15816.0,209.281,209.3305,209.1128,209.1425,15816.0
2024-10-08 14:00:00,211.35,211.43,211.32,211.37,8989.0,209.1524,209.2316,209.1227,209.1722,8989.0
2024-10-08 14:05:00,211.37,211.44,211.26,211.28,15825.0,209.1722,209.2414,209.0633,209.0831,15825.0
2024-10-08 14:10:00,211.28,211.36,211.18,211.23,8647.0,209.0831,209.1623,208.9842,209.0336,8647.0
2024-10-08 14:15:00,211.23,211.36,211.19,211.33,6353.0,209.0336,209.1623,208.994,209.1326,6353.0
2024-10-08 14:20:00,211.34,211.52,211.33,211.52,8885.0,209.1425,209.3206,209.1326,209.3206,8885.0
2024-10-08 14:25:00,211.51,211.59,211.49,211.51,10532.0,209.3107,209.3899,209.2909,209.3107,10532.0
2024-10-08 14:30:00,211.5,211.53,211.34,211.46,13633.0,209.3008,209.3305,209.1425,209.2612,13633.0
2024-10-08 14:35:00,211.45,211.66,211.44,211.64,9866.0,209.2513,209.4592,209.2414,209.4394,9866.0
2024-10-08 14:40:00,211.64,211.65,211.53,211.62,8486.0,209.4394,209.4493,209.3305,209.4196,8486.0
2024-10-08 14:45:00,211.57,211.65,211.53,211.61,9573.0,209.3701,209.4493,209.3305,209.4097,9573.0
2024-10-08 14:50:00,211.61,211.79,211.55,211.78,10068.0,209.4097,209.5878,209.3503,209.5779,10068.0
2024-10-08 14:55:00,211.78,211.87,211.66,211.68,21771.0,209.5779,209.667,209.4592,209.479,21771.0
2024-10-08 15:00:00,211.65,211.79,211.51,211.63,11682.0,209.4493,209.5878,209.3107,209.4295,11682.0
2024-10-08 15:05:00,211.63,211.64,211.54,211.55,22258.0,209.4295,209.4394,209.3404,209.3503,22258.0
2024-10-08 15:10:00,211.56,211.84,211.54,211.84,11227.0,209.3602,209.6373,209.3404,209.6373,11227.0
2024-10-08 15:15:00,211.83,212.15,211.75,212.15,16813.0,209.6274,209.9441,209.5482,209.9441,16813.0
2024-10-08 15:20:00,212.15,212.24,212.04,212.16,22001.0,209.9441,210.0331,209.8352,209.954,22001.0
2024-10-08 15:25:00,212.16,212.21,212.09,212.15,17709.0,209.954,210.0034,209.8847,209.9441,17709.0
2024-10-08 15:30:00,212.13,212.16,212.03,212.11,19765.0,209.9243,209.954,209.8253,209.9045,19765.0
2024-10-08 15:35:00,212.11,212.13,211.96,212.13,22494.0,209.9045,209.9243,209.756,209.9243,22494.0
2024-10-08 15:40:00,212.14,212.14,211.87,212.03,22814.0,209.9342,209.9342,209.667,209.8253,22814.0
2024-10-08 15:45:00,212.02,212.23,212.01,212.23,19970.0,209.8154,210.0232,209.8055,210.0232,19970.0
2024-10-08 15:50:00,212.19,212.21,211.75,211.84,51789.0,209.9837,210.0034,209.5482,209.6373,51789.0
2024-10-08 15:55:00,211.74,211.74,211.12,211.21,257034.0,209.5383,209.5383,208.9248,209.0138,257034.0
2024-10-09 09:30:00,211.19,211.54,210.51,211.47,37669.0,208.994,209.3404,208.3211,209.2711,37669.0
2024-10-09 09:35:00,211.36,211.6,211.02,211.19,10260.0,209.1623,209.3998,208.8258,208.994,10260.0
2024-10-09 09:40:00,211.17,211.27,210.98,211.04,14171.0,208.9743,209.0732,208.7862,208.8456,14171.0
2024-10-09 09:45:00,211.06,211.09,210.8,210.95,33150.0,208.8654,208.8951,208.6081,208.7565,33150.0
2024-10-09 09:50:00,210.92,210.98,210.61,210.74,17098.0,208.7269,208.7862,208.4201,208.5487,17098.0
2024-10-09 09:55:00,210.82,211.21,210.74,211.18,13372.0,208.6279,209.0138,208.5487,208.9842,13372.0
2024-10-09 10:00:00,211.18,211.22,210.93,211.2,17668.0,208.9842,209.0237,208.7368,209.0039,17668.0
2024-10-09 10:05:00,211.26,211.27,210.99,211.09,8092.0,209.0633,209.0732,208.7961,208.8951,8092.0
2024-10-09 10:10:00,211.13,211.14,210.97,211.01,12542.0,208.9347,208.9446,208.7763,208.8159,12542.0
2024-10-09 10:15:00,211.01,211.09,210.9,210.92,13281.0,208.8159,208.8951,208.7071,208.7269,13281.0
2024-10-09 10:20:00,210.95,211.15,210.93,211.02,7215.0,208.7565,208.9545,208.7368,208.8258,7215.0
2024-10-09 10:25:00,211.02,211.11,211.02,211.07,10089.0,208.8258,208.9149,208.8258,208.8753,10089.0
2024-10-09 10:30:00,211.06,211.23,211.05,211.12,16551.0,208.8654,209.0336,208.8555,208.9248,16551.0
2024-10-09 10:35:00,211.1,211.23,211.1,211.17,9541.0,208.905,209.0336,208.905,208.9743,9541.0
2024-10-09 10:40:00,211.23,211.32,211.02,211.06,9754.0,209.0336,209.1227,208.8258,208.8654,9754.0
2024-10-09 10:45:00,211.05,211.18,211.04,211.18,10040.0,208.8555,208.9842,208.8456,208.9842,10040.0
2024-10-09 10:50:00,211.19,211.38,211.17,211.34,12750.0,208.994,209.1821,208.9743,209.1425,12750.0
2024-10-09 10:55:00,211.38,211.64,211.3,211.64,10117.0,209.1821,209.4394,209.1029,209.4394,10117.0
2024-10-09 11:00:00,211.64,211.74,211.58,211.73,14577.0,209.4394,209.5383,209.38,209.5284,14577.0
2024-10-09 11:05:00,211.74,211.75,211.66,211.66,9696.0,209.5383,209.5482,209.4592,209.4592,9696.0
2024-10-09 11:10:00,211.66,211.66,211.53,211.55,14803.0,209.4592,209.4592,209.3305,209.3503,14803.0
2024-10-09 11:15:00,211.55,211.84,211.52,211.81,22378.0,209.3503,209.6373,209.3206,209.6076,22378.0
2024-10-09 11:20:00,211.84,212.05,211.77,212.02,8774.0,209.6373,209.8451,209.568,209.8154,8774.0
2024-10-09 11:25:00,212.02,212.14,211.95,212.08,13566.0,209.8154,209.9342,209.7461,209.8748,13566.0
2024-10-09 11:30:00,212.07,212.24,212.0,212.2,10157.0,209.8649,210.0331,209.7956,209.9935,10157.0
2024-10-09 11:35:00,212.23,212.52,212.23,212.5,9002.0,210.0232,210.3102,210.0232,210.2904,9002.0
2024-10-09 11:40:00,212.51,212.66,212.37,212.66,16147.0,210.3003,210.4488,210.1618,210.4488,16147.0
2024-10-09 11:45:00,212.62,212.73,212.58,212.67,9485.0,210.4092,210.518,210.3696,210.4587,9485.0
2024-10-09 11:50:00,212.71,212.98,212.71,212.98,12223.0,210.4982,210.7654,210.4982,210.7654,12223.0
2024-10-09 11:55:00,212.98,212.98,212.7,212.71,18220.0,210.7654,210.7654,210.4883,210.4982,18220.0
2024-10-09 12:00:00,212.74,212.95,212.72,212.86,10523.0,210.5279,210.7357,210.5081,210.6467,10523.0
2024-10-09 12:05:00,212.86,213.05,212.85,212.93,7897.0,210.6467,210.8347,210.6368,210.716,7897.0
2024-10-09 12:10:00,212.98,213.16,212.98,213.04,9958.0,210.7654,210.9436,210.7654,210.8248,9958.0
2024-10-09 12:15:00,213.02,213.27,213.0,213.05,21199.0,210.805,211.0524,210.7852,210.8347,21199.0
2024-10-09 12:20:00,213.08,213.26,213.05,213.18,8326.0,210.8644,211.0425,210.8347,210.9634,8326.0
2024-10-09 12:25:00,213.17,213.28,213.11,213.25,16895.0,210.9535,211.0623,210.8941,211.0326,16895.0
2024-10-09 12:30:00,213.24,213.24,213.02,213.24,29515.0,211.0227,211.0227,210.805,211.0227,29515.0
2024-10-09 12:35:00,213.28,213.38,213.24,213.33,11814.0,211.0623,211.1613,211.0227,211.1118,11814.0
2024-10-09 12:40:00,213.33,213.47,213.2,213.2,11308.0,211.1118,211.2503,210.9831,210.9831,11308.0
2024-10-09 12:45:00,213.16,213.26,213.11,213.2,8476.0,210.9436,211.0425,210.8941,210.9831,8476.0
2024-10-09 12:50:00,213.2,213.28,213.07,213.08,10923.0,210.9831,211.0623,210.8545,210.8644,10923.0
2024-10-09 12:55:00,213.06,213.19,213.06,213.12,11509.0,210.8446,210.9733,210.8446,210.904,11509.0
2024-10-09 13:00:00,213.14,213.18,213.04,213.18,8152.0,210.9238,210.9634,210.8248,210.9634,8152.0
2024-10-09 13:05:00,213.18,213.23,213.12,213.12,19696.0,210.9634,211.0128,210.904,210.904,19696.0
2024-10-09 13:10:00,213.1,213.19,213.07,213.08,5604.0,210.8842,210.9733,210.8545,210.8644,5604.0
2024-10-09 13:15:00,213.07,213.15,213.07,213.15,7004.0,210.8545,210.9337,210.8545,210.9337,7004.0
2024-10-09 13:20:00,213.15,213.18,212.99,213.0,7919.0,210.9337,210.9634,210.7753,210.7852,7919.0
2024-10-09 13:25:00,212.94,213.04,212.86,212.95,11556.0,210.7259,210.8248,210.6467,210.7357,11556.0
2024-10-09 13:30:00,212.95,212.97,212.85,212.93,5855.0,210.7357,210.7555,210.6368,210.716,5855.0
2024-10-09 13:35:00,212.93,212.93,212.76,212.78,5886.0,210.716,210.716,210.5477,210.5675,5886.0
2024-10-09 13:40:00,212.77,212.79,212.63,212.77,8763.0,210.5576,210.5774,210.4191,210.5576,8763.0
2024-10-09 13:45:00,212.77,212.79,212.7,212.74,4930.0,210.5576,210.5774,210.4883,210.5279,4930.0
2024-10-09 13:50:00,212.76,212.81,212.45,212.61,11497.0,210.5477,210.5972,210.2409,210.3993,11497.0
2024-10-09 13:55:00,212.59,212.65,212.51,212.6,5196.0,210.3795,210.4389,210.3003,210.3894,5196.0
2024-10-09 14:00:00,212.63,212.75,212.54,212.75,6283.0,210.4191,210.5378,210.33,210.5378,6283.0
2024-10-09 14:05:00,212.77,212.77,212.73,212.75,3581.0,210.5576,210.5576,210.518,210.5378,3581.0
2024-10-09 14:10:00,212.75,212.89,212.73,212.84,19067.0,210.5378,210.6764,210.518,210.6269,19067.0
2024-10-09 14:15:00,212.84,212.86,212.39,212.39,18553.0,210.6269,210.6467,210.1816,210.1816,18553.0
2024-10-09 14:20:00,212.4,212.52,212.34,212.35,11041.0,210.1915,210.3102,210.1321,210.142,11041.0
2024-10-09 14:25:00,212.35,212.62,212.33,212.58,7735.0,210.142,210.4092,210.1222,210.3696,7735.0
2024-10-09 14:30:00,212.58,212.62,212.4,212.4,8418.0,210.3696,210.4092,210.1915,210.1915,8418.0
2024-10-09 14:35:00,212.39,212.45,212.36,212.43,9239.0,210.1816,210.2409,210.1519,210.2212,9239.0
2024-10-09 14:40:00,212.43,212.48,212.28,212.28,6300.0,210.2212,210.2706,210.0727,210.0727,6300.0
2024-10-09 14:45:00,212.31,212.44,212.28,212.44,6785.0,210.1024,210.2311,210.0727,210.2311,6785.0
2024-10-09 14:50:00,212.41,212.46,212.22,212.23,8942.0,210.2014,210.2508,210.0133,210.0232,8942.0
2024-10-09 14:55:00,212.21,212.42,212.21,212.4,7498.0,210.0034,210.2113,210.0034,210.1915,7498.0
2024-10-09 15:00:00,212.4,212.4,212.24,212.27,14468.0,210.1915,210.1915,210.0331,210.0628,14468.0
2024-10-09 15:05:00,212.29,212.3,212.09,212.14,9558.0,210.0826,210.0925,209.8847,209.9342,9558.0
2024-10-09 15:10:00,212.15,212.27,212.14,212.27,8125.0,209.9441,210.0628,209.9342,210.0628,8125.0
2024-10-09 15:15:00,212.27,212.4,212.25,212.4,12645.0,210.0628,210.1915,210.043,210.1915,12645.0
2024-10-09 15:20:00,212.4,212.55,212.36,212.55,9725.0,210.1915,210.3399,210.1519,210.3399,9725.0
2024-10-09 15:25:00,212.55,212.58,212.31,212.36,10187.0,210.3399,210.3696,210.1024,210.1519,10187.0
2024-10-09 15:30:00,212.36,212.53,212.25,212.49,19085.0,210.1519,210.3201,210.043,210.2805,19085.0
2024-10-09 15:35:00,212.47,212.51,212.24,212.28,15397.0,210.2607,210.3003,210.0331,210.0727,15397.0
2024-10-09 15:40:00,212.26,212.26,212.01,212.03,15789.0,210.0529,210.0529,209.8055,209.8253,15789.0
2024-10-09 15:45:00,212.03,212.24,212.03,212.23,24941.0,209.8253,210.0331,209.8253,210.0232,24941.0
2024-10-09 15:50:00,212.23,212.41,212.08,212.14,42566.0,210.0232,210.2014,209.8748,209.9342,42566.0
2024-10-09 15:55:00,212.11,212.24,212.05,212.09,104267.0,209.9045,210.0331,209.8451,209.8847,104267.0
2024-10-10 09:30:00,213.46,214.38,213.15,214.38,70488.0,211.2404,212.1509,210.9337,212.1509,70488.0
2024-10-10 09:35:00,214.55,215.14,214.35,214.61,43474.0,212.3191,212.903,212.1212,212.3785,43474.0
2024-10-10 09:40:00,214.68,215.18,214.43,215.08,24483.0,212.4478,212.9426,212.2004,212.8436,24483.0
2024-10-10 09:45:00,215.1,215.13,214.25,214.39,30911.0,212.8634,212.8931,212.0222,212.1608,30911.0
2024-10-10 09:50:00,214.38,214.72,213.96,214.23,29807.0,212.1509,212.4873,211.7352,212.0024,29807.0
2024-10-10 09:55:00,214.15,214.38,213.5,213.65,23019.0,211.9233,212.1509,211.28,211.4285,23019.0
2024-10-10 10:00:00,213.58,213.69,213.07,213.69,15177.0,211.3592,211.4681,210.8545,211.4681,15177.0
2024-10-10 10:05:00,213.74,214.13,213.65,213.91,17471.0,211.5175,211.9035,211.4285,211.6858,17471.0
2024-10-10 10:10:00,213.83,213.94,213.51,213.55,13640.0,211.6066,211.7155,211.2899,211.3295,13640.0
2024-10-10 10:15:00,213.58,213.58,213.37,213.44,13432.0,211.3592,211.3592,211.1514,211.2207,13432.0
2024-10-10 10:20:00,213.44,213.47,213.3,213.39,15568.0,211.2207,211.2503,211.0821,211.1712,15568.0
2024-10-10 10:25:00,213.36,213.37,212.92,212.99,20230.0,211.1415,211.1514,210.7061,210.7753,20230.0
2024-10-10 10:30:00,213.01,213.22,212.95,212.99,17044.0,210.7951,211.0029,210.7357,210.7753,17044.0
2024-10-10 10:35:00,213.02,213.09,212.82,212.84,15703.0,210.805,210.8743,210.6071,210.6269,15703.0
2024-10-10 10:40:00,212.84,212.88,212.61,212.61,13141.0,210.6269,210.6665,210.3993,210.3993,13141.0
2024-10-10 10:45:00,212.6,212.61,212.0,212.01,20362.0,210.3894,210.3993,209.7956,209.8055,20362.0
2024-10-10 10:50:00,211.98,212.04,211.59,211.68,23582.0,209.7758,209.8352,209.3899,209.479,23582.0
2024-10-10 10:55:00,211.65,211.76,211.34,211.76,19420.0,209.4493,209.5581,209.1425,209.5581,19420.0
2024-10-10 11:00:00,211.76,211.87,211.65,211.73,15481.0,209.5581,209.667,209.4493,209.5284,15481.0
2024-10-10 11:05:00,211.71,211.95,211.66,211.89,11930.0,209.5086,209.7461,209.4592,209.6868,11930.0
2024-10-10 11:10:00,211.84,212.34,211.84,212.34,11206.0,209.6373,210.1321,209.6373,210.1321,11206.0
2024-10-10 11:15:00,212.34,212.44,212.29,212.36,13546.0,210.1321,210.2311,210.0826,210.1519,13546.0
2024-10-10 11:20:00,212.37,212.44,212.08,212.44,19184.0,210.1618,210.2311,209.8748,210.2311,19184.0
2024-10-10 11:25:00,212.45,212.47,212.31,212.41,54469.0,210.2409,210.2607,210.1024,210.2014,54469.0
2024-10-10 11:30:00,212.4,212.41,212.11,212.16,10335.0,210.1915,210.2014,209.9045,209.954,10335.0
2024-10-10 11:35:00,212.23,212.44,212.23,212.38,10104.0,210.0232,210.2311,210.0232,210.1717,10104.0
2024-10-10 11:40:00,212.38,212.41,212.15,212.17,12097.0,210.1717,210.2014,209.9441,209.9639,12097.0
2024-10-10 11:45:00,212.17,212.25,211.94,211.97,11844.0,209.9639,210.043,209.7362,209.7659,11844.0
2024-10-10 11:50:00,211.95,212.02,211.75,211.8,8089.0,209.7461,209.8154,209.5482,209.5977,8089.0
2024-10-10 11:55:00,211.81,211.81,211.64,211.74,8054.0,209.6076,209.6076,209.4394,209.5383,8054.0
2024-10-10 12:00:00,211.74,211.85,211.74,211.8,6912.0,209.5383,209.6472,209.5383,209.5977,6912.0
2024-10-10 12:05:00,211.76,212.18,211.76,212.18,10682.0,209.5581,209.9738,209.5581,209.9738,10682.0
2024-10-10 12:10:00,212.2,212.33,212.12,212.33,5738.0,209.9935,210.1222,209.9144,210.1222,5738.0
2024-10-10 12:15:00,212.31,212.46,212.3,212.4,8698.0,210.1024,210.2508,210.0925,210.1915,8698.0
2024-10-10 12:20:00,212.41,212.45,212.21,212.21,14272.0,210.2014,210.2409,210.0034,210.0034,14272.0
2024-10-10 12:25:00,212.19,212.21,211.95,211.98,7720.0,209.9837,210.0034,209.7461,209.7758,7720.0
2024-10-10 12:30:00,211.96,212.04,211.72,211.72,14171.0,209.756,209.8352,209.5185,209.5185,14171.0
2024-10-10 12:35:00,211.72,211.78,211.63,211.67,3163.0,209.5185,209.5779,209.4295,209.4691,3163.0
2024-10-10 12:40:00,211.7,211.74,211.47,211.54,10883.0,209.4987,209.5383,209.2711,209.3404,10883.0
2024-10-10 12:45:00,211.52,211.56,211.29,211.37,14292.0,209.3206,209.3602,209.093,209.1722,14292.0
2024-10-10 12:50:00,211.37,211.4,211.12,211.14,10698.0,209.1722,209.2019,208.9248,208.9446,10698.0
2024-10-10 12:55:00,211.14,211.19,210.94,210.94,18165.0,208.9446,208.994,208.7466,208.7466,18165.0
2024-10-10 13:00:00,210.94,211.42,210.94,211.34,14816.0,208.7466,209.2217,208.7466,209.1425,14816.0
2024-10-10 13:05:00,211.36,211.37,211.17,211.19,14571.0,209.1623,209.1722,208.9743,208.994,14571.0
2024-10-10 13:10:00,211.23,211.23,211.02,211.06,5239.0,209.0336,209.0336,208.8258,208.8654,5239.0
2024-10-10 13:15:00,211.05,211.14,211.01,211.08,7328.0,208.8555,208.9446,208.8159,208.8852,7328.0
2024-10-10 13:20:00,211.05,211.53,211.04,211.41,8939.0,208.8555,209.3305,208.8456,209.2118,8939.0
2024-10-10 13:25:00,211.33,211.39,211.22,211.28,8174.0,209.1326,209.192,209.0237,209.0831,8174.0
2024-10-10 13:30:00,211.3,211.41,211.27,211.37,7817.0,209.1029,209.2118,209.0732,209.1722,7817.0
2024-10-10 13:35:00,211.37,211.51,211.31,211.43,12535.0,209.1722,209.3107,209.1128,209.2316,12535.0
2024-10-10 13:40:00,211.43,211.5,211.38,211.39,6191.0,209.2316,209.3008,209.1821,209.192,6191.0
2024-10-10 13:45:00,211.42,211.45,211.33,211.41,8519.0,209.2217,209.2513,209.1326,209.2118,8519.0
2024-10-10 13:50:00,211.42,211.43,211.09,211.32,13238.0,209.2217,209.2316,208.8951,209.1227,13238.0
2024-10-10 13:55:00,211.31,211.8,211.3,211.72,13185.0,209.1128,209.5977,209.1029,209.5185,13185.0
2024-10-10 14:00:00,211.72,211.72,211.52,211.58,5489.0,209.5185,209.5185,209.3206,209.38,5489.0
2024-10-10 14:05:00,211.55,211.55,211.46,211.48,5847.0,209.3503,209.3503,209.2612,209.281,5847.0
2024-10-10 14:10:00,211.48,211.49,211.29,211.3,9820.0,209.281,209.2909,209.093,209.1029,9820.0
2024-10-10 14:15:00,211.26,211.3,211.03,211.16,21563.0,209.0633,209.1029,208.8357,208.9644,21563.0
2024-10-10 14:20:00,211.2,211.36,211.12,211.3,10249.0,209.0039,209.1623,208.9248,209.1029,10249.0
2024-10-10 14:25:00,211.33,211.33,211.18,211.19,4558.0,209.1326,209.1326,208.9842,208.994,4558.0
2024-10-10 14:30:00,211.19,211.22,211.11,211.2,18601.0,208.994,209.0237,208.9149,209.0039,18601.0
2024-10-10 14:35:00,211.17,211.23,211.08,211.23,12111.0,208.9743,209.0336,208.8852,209.0336,12111.0
2024-10-10 14:40:00,211.2,211.27,211.11,211.21,12528.0,209.0039,209.0732,208.9149,209.0138,12528.0
2024-10-10 14:45:00,211.21,211.28,211.14,211.2,6498.0,209.0138,209.0831,208.9446,209.0039,6498.0
2024-10-10 14:50:00,211.18,211.2,211.06,211.17,8435.0,208.9842,209.0039,208.8654,208.9743,8435.0
2024-10-10 14:55:00,211.18,211.39,211.14,211.39,7446.0,208.9842,209.192,208.9446,209.192,7446.0
2024-10-10 15:00:00,211.4,211.46,211.16,211.19,14073.0,209.2019,209.2612,208.9644,208.994,14073.0
2024-10-10 15:05:00,211.21,211.25,211.17,211.21,10917.0,209.0138,209.0534,208.9743,209.0138,10917.0
2024-10-10 15:10:00,211.23,211.36,211.2,211.32,9644.0,209.0336,209.1623,209.0039,209.1227,9644.0
2024-10-10 15:15:00,211.34,211.4,211.25,211.36,12283.0,209.1425,209.2019,209.0534,209.1623,12283.0
2024-10-10 15:20:00,211.37,211.46,211.27,211.27,21544.0,209.1722,209.2612,209.0732,209.0732,21544.0
2024-10-10 15:25:00,211.27,211.32,211.22,211.32,10510.0,209.0732,209.1227,209.0237,209.1227,10510.0
2024-10-10 15:30:00,211.3,211.48,211.3,211.44,12774.0,209.1029,209.281,209.1029,209.2414,12774.0
2024-10-10 15:35:00,211.45,211.55,211.39,211.49,17036.0,209.2513,209.3503,209.192,209.2909,17036.0
2024-10-10 15:40:00,211.52,211.73,211.51,211.73,22810.0,209.3206,209.5284,209.3107,209.5284,22810.0
2024-10-10 15:45:00,211.73,211.81,211.65,211.76,23028.0,209.5284,209.6076,209.4493,209.5581,23028.0
2024-10-10 15:50:00,211.81,211.91,211.32,211.39,36032.0,209.6076,209.7066,209.1227,209.192,36032.0
2024-10-10 15:55:00,211.39,211.66,211.39,211.44,80094.0,209.192,209.4592,209.192,209.2414,80094.0
2024-10-11 09:30:00,212.66,212.93,212.34,212.56,22397.0,210.4488,210.716,210.1321,210.3498,22397.0
2024-10-11 09:35:00,212.69,212.83,212.26,212.81,6655.0,210.4785,210.617,210.0529,210.5972,6655.0
2024-10-11 09:40:00,212.65,213.15,212.58,213.15,14352.0,210.4389,210.9337,210.3696,210.9337,14352.0
2024-10-11 09:45:00,213.11,213.18,212.9,213.01,8740.0,210.8941,210.9634,210.6863,210.7951,8740.0
2024-10-11 09:50:00,213.02,213.17,212.89,213.16,10489.0,210.805,210.9535,210.6764,210.9436,10489.0
2024-10-11 09:55:00,213.16,213.45,213.14,213.41,11698.0,210.9436,211.2305,210.9238,211.191,11698.0
2024-10-11 10:00:00,213.35,213.37,213.17,213.31,9236.0,211.1316,211.1514,210.9535,211.092,9236.0
2024-10-11 10:05:00,213.31,213.83,213.31,213.58,13469.0,211.092,211.6066,211.092,211.3592,13469.0
2024-10-11 10:10:00,213.6,213.65,213.36,213.45,23708.0,211.379,211.4285,211.1415,211.2305,23708.0
2024-10-11 10:15:00,213.44,213.61,213.31,213.32,12697.0,211.2207,211.3889,211.092,211.1019,12697.0
2024-10-11 10:20:00,213.33,213.53,213.29,213.47,8295.0,211.1118,211.3097,211.0722,211.2503,8295.0
2024-10-11 10:25:00,213.52,213.84,213.49,213.77,9261.0,211.2998,211.6165,211.2701,211.5472,9261.0
2024-10-11 10:30:00,213.78,213.84,213.66,213.71,9395.0,211.5571,211.6165,211.4384,211.4878,9395.0
2024-10-11 10:35:00,213.72,213.74,213.3,213.44,12201.0,211.4977,211.5175,211.0821,211.2207,12201.0
2024-10-11 10:40:00,213.43,213.48,213.25,213.26,2612.0,211.2108,211.2602,211.0326,211.0425,2612.0
2024-10-11 10:45:00,213.25,213.39,213.25,213.32,7196.0,211.0326,211.1712,211.0326,211.1019,7196.0
2024-10-11 10:50:00,213.33,213.34,213.06,213.06,8250.0,211.1118,211.1217,210.8446,210.8446,8250.0
2024-10-11 10:55:00,213.14,213.31,213.14,213.29,7956.0,210.9238,211.092,210.9238,211.0722,7956.0
2024-10-11 11:00:00,213.24,213.26,213.15,213.15,6471.0,211.0227,211.0425,210.9337,210.9337,6471.0
2024-10-11 11:05:00,213.18,213.21,213.11,213.11,5121.0,210.9634,210.993,210.8941,210.8941,5121.0
2024-10-11 11:10:00,213.12,213.15,212.75,212.76,21938.0,210.904,210.9337,210.5378,210.5477,21938.0
2024-10-11 11:15:00,212.73,212.78,212.57,212.61,8746.0,210.518,210.5675,210.3597,210.3993,8746.0
2024-10-11 11:20:00,212.62,212.68,212.46,212.46,7152.0,210.4092,210.4686,210.2508,210.2508,7152.0
2024-10-11 11:25:00,212.49,212.59,212.43,212.59,6884.0,210.2805,210.3795,210.2212,210.3795,6884.0
2024-10-11 11:30:00,212.61,212.62,212.28,212.28,7737.0,210.3993,210.4092,210.0727,210.0727,7737.0
2024-10-11 11:35:00,212.29,212.38,212.27,212.36,1936.0,210.0826,210.1717,210.0628,210.1519,1936.0
2024-10-11 11:40:00,212.34,212.44,212.32,212.33,7852.0,210.1321,210.2311,210.1123,210.1222,7852.0
2024-10-11 11:45:00,212.34,212.41,212.17,212.21,6273.0,210.1321,210.2014,209.9639,210.0034,6273.0
2024-10-11 11:50:00,212.21,212.43,212.17,212.39,8509.0,210.0034,210.2212,209.9639,210.1816,8509.0
2024-10-11 11:55:00,212.39,212.5,212.36,212.49,12923.0,210.1816,210.2904,210.1519,210.2805,12923.0
2024-10-11 12:00:00,212.5,212.51,212.36,212.39,5401.0,210.2904,210.3003,210.1519,210.1816,5401.0
2024-10-11 12:05:00,212.4,212.56,212.38,212.52,3011.0,210.1915,210.3498,210.1717,210.3102,3011.0
2024-10-11 12:10:00,212.48,212.61,212.36,212.61,5552.0,210.2706,210.3993,210.1519,210.3993,5552.0
2024-10-11 12:15:00,212.56,212.6,212.51,212.51,3882.0,210.3498,210.3894,210.3003,210.3003,3882.0
2024-10-11 12:20:00,212.46,212.6,212.46,212.57,1965.0,210.2508,210.3894,210.2508,210.3597,1965.0
2024-10-11 12:25:00,212.55,212.65,212.51,212.65,8324.0,210.3399,210.4389,210.3003,210.4389,8324.0
2024-10-11 12:30:00,212.64,212.72,212.6,212.7,3038.0,210.429,210.5081,210.3894,210.4883,3038.0
2024-10-11 12:35:00,212.69,212.74,212.65,212.74,5787.0,210.4785,210.5279,210.4389,210.5279,5787.0
2024-10-11 12:40:00,212.77,212.83,212.7,212.74,8945.0,210.5576,210.617,210.4883,210.5279,8945.0
2024-10-11 12:45:00,212.7,212.77,212.67,212.72,6728.0,210.4883,210.5576,210.4587,210.5081,6728.0
2024-10-11 12:50:00,212.73,212.94,212.73,212.84,8056.0,210.518,210.7259,210.518,210.6269,8056.0
2024-10-11 12:55:00,212.81,213.01,212.74,212.96,3315.0,210.5972,210.7951,210.5279,210.7456,3315.0
2024-10-11 13:00:00,212.95,213.02,212.84,212.84,4493.0,210.7357,210.805,210.6269,210.6269,4493.0
2024-10-11 13:05:00,212.86,212.86,212.75,212.8,4732.0,210.6467,210.6467,210.5378,210.5873,4732.0
2024-10-11 13:10:00,212.82,212.93,212.81,212.83,6280.0,210.6071,210.716,210.5972,210.617,6280.0
2024-10-11 13:15:00,212.79,212.79,212.45,212.56,6817.0,210.5774,210.5774,210.2409,210.3498,6817.0
2024-10-11 13:20:00,212.62,212.62,212.52,212.62,3092.0,210.4092,210.4092,210.3102,210.4092,3092.0
2024-10-11 13:25:00,212.65,212.71,212.64,212.68,3200.0,210.4389,210.4982,210.429,210.4686,3200.0
2024-10-11 13:30:00,212.68,212.74,212.66,212.69,4053.0,210.4686,210.5279,210.4488,210.4785,4053.0
2024-10-11 13:35:00,212.67,212.72,212.6,212.68,2809.0,210.4587,210.5081,210.3894,210.4686,2809.0
2024-10-11 13:40:00,212.72,212.78,212.72,212.72,2327.0,210.5081,210.5675,210.5081,210.5081,2327.0
2024-10-11 13:45:00,212.75,212.83,212.75,212.83,3400.0,210.5378,210.617,210.5378,210.617,3400.0
2024-10-11 13:50:00,212.81,212.85,212.76,212.8,4348.0,210.5972,210.6368,210.5477,210.5873,4348.0
2024-10-11 13:55:00,212.81,212.9,212.76,212.9,4403.0,210.5972,210.6863,210.5477,210.6863,4403.0
2024-10-11 14:00:00,212.88,213.02,212.88,213.02,5556.0,210.6665,210.805,210.6665,210.805,5556.0
2024-10-11 14:05:00,212.98,212.99,212.9,212.96,2211.0,210.7654,210.7753,210.6863,210.7456,2211.0
2024-10-11 14:10:00,212.98,213.13,212.98,213.13,4678.0,210.7654,210.9139,210.7654,210.9139,4678.0
2024-10-11 14:15:00,213.14,213.16,213.06,213.12,11015.0,210.9238,210.9436,210.8446,210.904,11015.0
2024-10-11 14:20:00,213.11,213.19,213.07,213.15,8868.0,210.8941,210.9733,210.8545,210.9337,8868.0
2024-10-11 14:25:00,213.13,213.2,213.12,213.15,11399.0,210.9139,210.9831,210.904,210.9337,11399.0
2024-10-11 14:30:00,213.17,213.24,212.93,213.08,38597.0,210.9535,211.0227,210.716,210.8644,38597.0
2024-10-11 14:35:00,213.03,213.1,212.87,212.98,6321.0,210.8149,210.8842,210.6566,210.7654,6321.0
2024-10-11 14:40:00,212.99,213.06,212.97,212.97,4170.0,210.7753,210.8446,210.7555,210.7555,4170.0
2024-10-11 14:45:00,213.01,213.18,212.99,213.06,5535.0,210.7951,210.9634,210.7753,210.8446,5535.0
2024-10-11 14:50:00,213.09,213.25,213.08,213.22,5856.0,210.8743,211.0326,210.8644,211.0029,5856.0
2024-10-11 14:55:00,213.25,213.3,213.25,213.29,7459.0,211.0326,211.0821,211.0326,211.0722,7459.0
2024-10-11 15:00:00,213.27,213.27,213.15,213.17,7358.0,211.0524,211.0524,210.9337,210.9535,7358.0
2024-10-11 15:05:00,213.15,213.48,213.15,213.38,11129.0,210.9337,211.2602,210.9337,211.1613,11129.0
2024-10-11 15:10:00,213.39,213.55,213.38,213.52,7198.0,211.1712,211.3295,211.1613,211.2998,7198.0
2024-10-11 15:15:00,213.53,213.55,213.46,213.48,7152.0,211.3097,211.3295,211.2404,211.2602,7152.0
2024-10-11 15:20:00,213.47,213.58,213.47,213.55,5688.0,211.2503,211.3592,211.2503,211.3295,5688.0
2024-10-11 15:25:00,213.54,213.61,213.47,213.47,19191.0,211.3196,211.3889,211.2503,211.2503,19191.0
2024-10-11 15:30:00,213.47,213.57,213.44,213.51,8318.0,211.2503,211.3493,211.2207,211.2899,8318.0
2024-10-11 15:35:00,213.49,213.49,213.21,213.22,10446.0,211.2701,211.2701,210.993,211.0029,10446.0
2024-10-11 15:40:00,213.2,213.34,213.16,213.21,15101.0,210.9831,211.1217,210.9436,210.993,15101.0
2024-10-11 15:45:00,213.19,213.25,213.03,213.21,10747.0,210.9733,211.0326,210.8149,210.993,10747.0
2024-10-11 15:50:00,213.26,213.36,213.08,213.17,18959.0,211.0425,211.1415,210.8644,210.9535,18959.0
2024-10-11 15:55:00,213.11,213.19,212.94,213.04,58064.0,210.8941,210.9733,210.7259,210.8248,58064.0
2024-10-14 09:30:00,214.0,214.76,213.73,214.76,37468.0,211.7748,212.5269,211.5076,212.5269,37468.0
2024-10-14 09:35:00,214.89,215.67,214.87,215.24,21123.0,212.6556,213.4275,212.6358,213.0019,21123.0
2024-10-14 09:40:00,215.28,215.76,215.28,215.42,10504.0,213.0415,213.5165,213.0415,213.1801,10504.0
2024-10-14 09:45:00,215.45,215.53,215.02,215.03,6220.0,213.2098,213.2889,212.7842,212.7941,6220.0
2024-10-14 09:50:00,215.01,215.26,215.01,215.23,9214.0,212.7743,213.0217,212.7743,212.992,9214.0
2024-10-14 09:55:00,215.34,215.72,215.34,215.55,12692.0,213.1009,213.4769,213.1009,213.3087,12692.0
2024-10-14 10:00:00,215.6,215.65,215.37,215.47,12061.0,213.3582,213.4077,213.1306,213.2295,12061.0
2024-10-14 10:05:00,215.47,215.62,215.42,215.58,10372.0,213.2295,213.378,213.1801,213.3384,10372.0
2024-10-14 10:10:00,215.57,215.77,215.42,215.68,13808.0,213.3285,213.5264,213.1801,213.4374,13808.0
2024-10-14 10:15:00,215.68,215.95,215.57,215.77,9502.0,213.4374,213.7046,213.3285,213.5264,9502.0
2024-10-14 10:20:00,215.81,215.87,215.69,215.72,9680.0,213.566,213.6254,213.4473,213.4769,9680.0
2024-10-14 10:25:00,215.72,215.79,215.61,215.65,12358.0,213.4769,213.5462,213.3681,213.4077,12358.0
2024-10-14 10:30:00,215.65,215.78,215.52,215.52,10284.0,213.4077,213.5363,213.279,213.279,10284.0
2024-10-14 10:35:00,215.56,215.72,215.5,215.62,11003.0,213.3186,213.4769,213.2592,213.378,11003.0
2024-10-14 10:40:00,215.65,215.79,215.6,215.62,12747.0,213.4077,213.5462,213.3582,213.378,12747.0
2024-10-14 10:45:00,215.57,215.62,215.06,215.06,16795.0,213.3285,213.378,212.8238,212.8238,16795.0
2024-10-14 10:50:00,215.07,215.14,214.86,214.88,14482.0,212.8337,212.903,212.6259,212.6457,14482.0
2024-10-14 10:55:00,214.88,215.04,214.54,214.67,24722.0,212.6457,212.804,212.3092,212.4379,24722.0
2024-10-14 11:00:00,214.67,214.8,214.5,214.68,13901.0,212.4379,212.5665,212.2696,212.4478,13901.0
2024-10-14 11:05:00,214.66,214.75,214.52,214.72,12988.0,212.428,212.517,212.2894,212.4873,12988.0
2024-10-14 11:10:00,214.66,215.13,214.64,215.13,11233.0,212.428,212.8931,212.4082,212.8931,11233.0
2024-10-14 11:15:00,215.13,215.15,214.96,214.97,10754.0,212.8931,212.9129,212.7248,212.7347,10754.0
2024-10-14 11:20:00,215.03,215.08,214.8,214.91,10437.0,212.7941,212.8436,212.5665,212.6754,10437.0
2024-10-14 11:25:00,214.91,215.04,214.71,214.98,10463.0,212.6754,212.804,212.4774,212.7446,10463.0
2024-10-14 11:30:00,215.06,215.06,214.92,214.95,7859.0,212.8238,212.8238,212.6853,212.715,7859.0
2024-10-14 11:35:00,214.98,215.06,214.9,214.98,6117.0,212.7446,212.8238,212.6655,212.7446,6117.0
2024-10-14 11:40:00,214.99,215.07,214.94,215.06,6540.0,212.7545,212.8337,212.7051,212.8238,6540.0
2024-10-14 11:45:00,215.1,215.23,215.08,215.15,5961.0,212.8634,212.992,212.8436,212.9129,5961.0
2024-10-14 11:50:00,215.17,215.18,215.07,215.12,3290.0,212.9327,212.9426,212.8337,212.8832,3290.0
2024-10-14 11:55:00,215.16,215.28,215.15,215.21,10072.0,212.9228,213.0415,212.9129,212.9722,10072.0
2024-10-14 12:00:00,215.28,215.3,215.12,215.14,4414.0,213.0415,213.0613,212.8832,212.903,4414.0
2024-10-14 12:05:00,215.14,215.29,215.11,215.25,6174.0,212.903,213.0514,212.8733,213.0118,6174.0
2024-10-14 12:10:00,215.21,215.24,215.15,215.23,3800.0,212.9722,213.0019,212.9129,212.992,3800.0
2024-10-14 12:15:00,215.23,215.36,215.2,215.36,5204.0,212.992,213.1207,212.9624,213.1207,5204.0
2024-10-14 12:20:00,215.36,215.69,215.35,215.65,8253.0,213.1207,213.4473,213.1108,213.4077,8253.0
2024-10-14 12:25:00,215.67,215.74,215.64,215.65,5096.0,213.4275,213.4967,213.3978,213.4077,5096.0
2024-10-14 12:30:00,215.67,215.83,215.65,215.82,5341.0,213.4275,213.5858,213.4077,213.5759,5341.0
2024-10-14 12:35:00,215.82,215.93,215.77,215.91,19156.0,213.5759,213.6848,213.5264,213.665,19156.0
2024-10-14 12:40:00,215.92,215.92,215.76,215.87,11272.0,213.6749,213.6749,213.5165,213.6254,11272.0
2024-10-14 12:45:00,215.87,215.88,215.8,215.86,2600.0,213.6254,213.6353,213.5561,213.6155,2600.0
2024-10-14 12:50:00,215.84,216.0,215.83,216.0,7835.0,213.5957,213.754,213.5858,213.754,7835.0
2024-10-14 12:55:00,216.0,216.04,215.86,215.87,6972.0,213.754,213.7936,213.6155,213.6254,6972.0
2024-10-14 13:00:00,215.87,215.98,215.86,215.98,3221.0,213.6254,213.7342,213.6155,213.7342,3221.0
2024-10-14 13:05:00,215.98,216.05,215.89,215.89,6067.0,213.7342,213.8035,213.6452,213.6452,6067.0
2024-10-14 13:10:00,215.88,215.9,215.69,215.72,8428.0,213.6353,213.6551,213.4473,213.4769,8428.0
2024-10-14 13:15:00,215.72,215.75,215.66,215.71,5906.0,213.4769,213.5066,213.4176,213.467,5906.0
2024-10-14 13:20:00,215.74,215.9,215.74,215.89,5170.0,213.4967,213.6551,213.4967,213.6452,5170.0
2024-10-14 13:25:00,215.92,216.05,215.92,216.01,8066.0,213.6749,213.8035,213.6749,213.7639,8066.0
2024-10-14 13:30:00,215.98,216.02,215.69,215.7,7815.0,213.7342,213.7738,213.4473,213.4572,7815.0
2024-10-14 13:35:00,215.69,215.82,215.68,215.81,8046.0,213.4473,213.5759,213.4374,213.566,8046.0
2024-10-14 13:40:00,215.81,215.82,215.67,215.79,8245.0,213.566,213.5759,213.4275,213.5462,8245.0
2024-10-14 13:45:00,215.79,215.86,215.79,215.86,7163.0,213.5462,213.6155,213.5462,213.6155,7163.0
2024-10-14 13:50:00,215.89,215.9,215.77,215.79,7695.0,213.6452,213.6551,213.5264,213.5462,7695.0
2024-10-14 13:55:00,215.8,215.94,215.79,215.92,15881.0,213.5561,213.6947,213.5462,213.6749,15881.0
2024-10-14 14:00:00,215.93,216.1,215.89,216.09,8159.0,213.6848,213.853,213.6452,213.8431,8159.0
2024-10-14 14:05:00,216.09,216.25,216.04,216.23,15015.0,213.8431,214.0014,213.7936,213.9816,15015.0
2024-10-14 14:10:00,216.23,216.25,216.05,216.2,18149.0,213.9816,214.0014,213.8035,213.952,18149.0
2024-10-14 14:15:00,216.2,216.23,216.1,216.17,7114.0,213.952,213.9816,213.853,213.9223,7114.0
2024-10-14 14:20:00,216.17,216.22,216.01,216.11,20296.0,213.9223,213.9717,213.7639,213.8629,20296.0
2024-10-14 14:25:00,216.08,216.09,215.89,215.92,14421.0,213.8332,213.8431,213.6452,213.6749,14421.0
2024-10-14 14:30:00,215.92,216.07,215.88,216.06,4920.0,213.6749,213.8233,213.6353,213.8134,4920.0
2024-10-14 14:35:00,216.05,216.11,215.95,215.96,11929.0,213.8035,213.8629,213.7046,213.7145,11929.0
2024-10-14 14:40:00,215.89,215.96,215.85,215.85,8417.0,213.6452,213.7145,213.6056,213.6056,8417.0
2024-10-14 14:45:00,215.88,215.96,215.77,215.81,11335.0,213.6353,213.7145,213.5264,213.566,11335.0
2024-10-14 14:50:00,215.82,215.92,215.82,215.82,9212.0,213.5759,213.6749,213.5759,213.5759,9212.0
2024-10-14 14:55:00,215.82,215.94,215.8,215.94,6530.0,213.5759,213.6947,213.5561,213.6947,6530.0
2024-10-14 15:00:00,215.93,215.95,215.84,215.9,9886.0,213.6848,213.7046,213.5957,213.6551,9886.0
2024-10-14 15:05:00,215.9,215.9,215.8,215.87,8499.0,213.6551,213.6551,213.5561,213.6254,8499.0
2024-10-14 15:10:00,215.87,215.9,215.76,215.77,10612.0,213.6254,213.6551,213.5165,213.5264,10612.0
2024-10-14 15:15:00,215.78,215.91,215.76,215.86,7863.0,213.5363,213.665,213.5165,213.6155,7863.0
2024-10-14 15:20:00,215.88,215.89,215.81,215.87,9605.0,213.6353,213.6452,213.566,213.6254,9605.0
2024-10-14 15:25:00,215.86,215.99,215.86,215.93,23314.0,213.6155,213.7441,213.6155,213.6848,23314.0
2024-10-14 15:30:00,215.92,216.02,215.88,215.9,15031.0,213.6749,213.7738,213.6353,213.6551,15031.0
2024-10-14 15:35:00,215.9,216.15,215.9,216.09,19280.0,213.6551,213.9025,213.6551,213.8431,19280.0
2024-10-14 15:40:00,216.1,216.12,215.79,215.83,15802.0,213.853,213.8728,213.5462,213.5858,15802.0
2024-10-14 15:45:00,215.79,215.94,215.69,215.92,10418.0,213.5462,213.6947,213.4473,213.6749,10418.0
2024-10-14 15:50:00,215.91,215.92,215.59,215.92,55461.0,213.665,213.6749,213.3483,213.6749,55461.0
2024-10-14 15:55:00,215.87,215.97,215.67,215.95,163889.0,213.6254,213.7243,213.4275,213.7046,163889.0
2024-10-15 09:30:00,216.02,216.75,215.91,216.3,45160.0,213.7738,214.4962,213.665,214.0509,45160.0
2024-10-15 09:35:00,216.3,216.41,216.2,216.41,12891.0,214.0509,214.1598,213.952,214.1598,12891.0
2024-10-15 09:40:00,216.36,216.36,216.03,216.1,14078.0,214.1103,214.1103,213.7837,213.853,14078.0
2024-10-15 09:45:00,216.09,216.61,216.09,216.38,18572.0,213.8431,214.3577,213.8431,214.1301,18572.0
2024-10-15 09:50:00,216.46,216.87,216.42,216.83,21721.0,214.2093,214.615,214.1697,214.5754,21721.0
2024-10-15 09:55:00,216.83,216.83,216.37,216.57,23808.0,214.5754,214.5754,214.1202,214.3181,23808.0
2024-10-15 10:00:00,216.5,216.7,216.13,216.13,45319.0,214.2488,214.4468,213.8827,213.8827,45319.0
2024-10-15 10:05:00,216.13,216.2,215.64,215.87,22760.0,213.8827,213.952,213.3978,213.6254,22760.0
2024-10-15 10:10:00,215.94,216.67,215.87,216.5,13174.0,213.6947,214.4171,213.6254,214.2488,13174.0
2024-10-15 10:15:00,216.6,217.17,216.59,217.0,23143.0,214.3478,214.9119,214.3379,214.7436,23143.0
2024-10-15 10:20:00,217.0,217.21,216.82,217.08,12379.0,214.7436,214.9515,214.5655,214.8228,12379.0
2024-10-15 10:25:00,217.08,217.3,216.98,217.29,10041.0,214.8228,215.0405,214.7238,215.0306,10041.0
2024-10-15 10:30:00,217.31,217.56,217.26,217.47,15034.0,215.0504,215.2978,215.0009,215.2087,15034.0
2024-10-15 10:35:00,217.54,218.1,217.41,217.91,13495.0,215.278,215.8322,215.1494,215.6442,13495.0
2024-10-15 10:40:00,217.96,218.2,217.94,218.02,20976.0,215.6937,215.9312,215.6739,215.753,20976.0
2024-10-15 10:45:00,217.98,218.01,217.58,217.59,18297.0,215.7134,215.7431,215.3176,215.3275,18297.0
2024-10-15 10:50:00,217.58,217.67,217.47,217.59,19251.0,215.3176,215.4067,215.2087,215.3275,19251.0
2024-10-15 10:55:00,217.59,217.96,217.58,217.73,18132.0,215.3275,215.6937,215.3176,215.466,18132.0
2024-10-15 11:00:00,217.72,217.76,217.18,217.3,44165.0,215.4561,215.4957,214.9218,215.0405,44165.0
2024-10-15 11:05:00,217.3,217.47,217.23,217.41,12739.0,215.0405,215.2087,214.9712,215.1494,12739.0
2024-10-15 11:10:00,217.4,217.63,217.38,217.59,16877.0,215.1395,215.3671,215.1197,215.3275,16877.0
2024-10-15 11:15:00,217.62,217.86,217.58,217.79,14543.0,215.3572,215.5947,215.3176,215.5254,14543.0
2024-10-15 11:20:00,217.79,217.88,217.66,217.81,11887.0,215.5254,215.6145,215.3968,215.5452,11887.0
2024-10-15 11:25:00,217.83,218.08,217.75,218.07,26479.0,215.565,215.8124,215.4858,215.8025,26479.0
2024-10-15 11:30:00,218.02,218.22,218.02,218.1,16395.0,215.753,215.951,215.753,215.8322,16395.0
2024-10-15 11:35:00,218.1,218.21,218.06,218.17,12954.0,215.8322,215.9411,215.7926,215.9015,12954.0
2024-10-15 11:40:00,218.18,218.33,218.18,218.25,10313.0,215.9114,216.0598,215.9114,215.9806,10313.0
2024-10-15 11:45:00,218.21,218.23,217.96,217.97,14941.0,215.9411,215.9608,215.6937,215.7036,14941.0
2024-10-15 11:50:00,217.99,217.99,217.35,217.45,31312.0,215.7233,215.7233,215.09,215.189,31312.0
2024-10-15 11:55:00,217.42,217.42,217.21,217.26,6108.0,215.1593,215.1593,214.9515,215.0009,6108.0
2024-10-15 12:00:00,217.25,217.39,217.03,217.03,20695.0,214.991,215.1296,214.7733,214.7733,20695.0
2024-10-15 12:05:00,217.03,217.41,216.94,217.38,11598.0,214.7733,215.1494,214.6843,215.1197,11598.0
2024-10-15 12:10:00,217.45,217.59,217.17,217.18,5765.0,215.189,215.3275,214.9119,214.9218,5765.0
2024-10-15 12:15:00,217.21,217.28,217.14,217.28,4530.0,214.9515,215.0207,214.8822,215.0207,4530.0
2024-10-15 12:20:00,217.24,217.4,217.22,217.4,7330.0,214.9811,215.1395,214.9613,215.1395,7330.0
2024-10-15 12:25:00,217.39,217.48,217.38,217.4,4576.0,215.1296,215.2186,215.1197,215.1395,4576.0
2024-10-15 12:30:00,217.39,217.61,217.33,217.56,10576.0,215.1296,215.3473,215.0702,215.2978,10576.0
2024-10-15 12:35:00,217.56,217.87,217.52,217.81,15378.0,215.2978,215.6046,215.2582,215.5452,15378.0
2024-10-15 12:40:00,217.82,217.89,217.59,217.62,7851.0,215.5551,215.6244,215.3275,215.3572,7851.0
2024-10-15 12:45:00,217.59,217.88,217.59,217.73,13043.0,215.3275,215.6145,215.3275,215.466,13043.0
2024-10-15 12:50:00,217.73,217.84,217.68,217.83,7322.0,215.466,215.5749,215.4166,215.565,7322.0
2024-10-15 12:55:00,217.82,217.85,217.69,217.69,7628.0,215.5551,215.5848,215.4265,215.4265,7628.0
2024-10-15 13:00:00,217.7,217.83,217.67,217.68,15109.0,215.4364,215.565,215.4067,215.4166,15109.0
2024-10-15 13:05:00,217.71,217.91,217.71,217.83,7292.0,215.4463,215.6442,215.4463,215.565,7292.0
2024-10-15 13:10:00,217.84,217.89,217.71,217.71,5512.0,215.5749,215.6244,215.4463,215.4463,5512.0
2024-10-15 13:15:00,217.7,217.84,217.68,217.79,8892.0,215.4364,215.5749,215.4166,215.5254,8892.0
2024-10-15 13:20:00,217.83,218.01,217.83,218.01,6465.0,215.565,215.7431,215.565,215.7431,6465.0
2024-10-15 13:25:00,218.0,218.02,217.92,217.97,10514.0,215.7332,215.753,215.6541,215.7036,10514.0
2024-10-15 13:30:00,217.96,218.0,217.87,217.87,4703.0,215.6937,215.7332,215.6046,215.6046,4703.0
2024-10-15 13:35:00,217.88,217.88,217.8,217.84,5789.0,215.6145,215.6145,215.5353,215.5749,5789.0
2024-10-15 13:40:00,217.84,217.93,217.78,217.9,9503.0,215.5749,215.664,215.5155,215.6343,9503.0
2024-10-15 13:45:00,217.91,217.95,217.79,217.83,10458.0,215.6442,215.6838,215.5254,215.565,10458.0
2024-10-15 13:50:00,217.81,217.92,217.69,217.7,5610.0,215.5452,215.6541,215.4265,215.4364,5610.0
2024-10-15 13:55:00,217.65,217.65,217.36,217.39,4133.0,215.3869,215.3869,215.0999,215.1296,4133.0
2024-10-15 14:00:00,217.35,217.66,217.34,217.61,9408.0,215.09,215.3968,215.0801,215.3473,9408.0
2024-10-15 14:05:00,217.59,217.61,217.32,217.36,7553.0,215.3275,215.3473,215.0603,215.0999,7553.0
2024-10-15 14:10:00,217.39,217.4,217.28,217.28,11147.0,215.1296,215.1395,215.0207,215.0207,11147.0
2024-10-15 14:15:00,217.3,217.4,217.22,217.29,11215.0,215.0405,215.1395,214.9613,215.0306,11215.0
2024-10-15 14:20:00,217.27,217.37,217.19,217.2,10775.0,215.0108,215.1098,214.9317,214.9416,10775.0
2024-10-15 14:25:00,217.2,217.33,217.09,217.2,26669.0,214.9416,215.0702,214.8327,214.9416,26669.0
2024-10-15 14:30:00,217.23,217.35,217.11,217.11,14988.0,214.9712,215.09,214.8525,214.8525,14988.0
2024-10-15 14:35:00,217.11,217.23,217.08,217.22,11141.0,214.8525,214.9712,214.8228,214.9613,11141.0
2024-10-15 14:40:00,217.24,217.25,217.08,217.11,13549.0,214.9811,214.991,214.8228,214.8525,13549.0
2024-10-15 14:45:00,217.14,217.35,217.13,217.35,11792.0,214.8822,215.09,214.8723,215.09,11792.0
2024-10-15 14:50:00,217.34,217.37,217.26,217.29,7984.0,215.0801,215.1098,215.0009,215.0306,7984.0
2024-10-15 14:55:00,217.28,217.42,217.27,217.34,9044.0,215.0207,215.1593,215.0108,215.0801,9044.0
2024-10-15 15:00:00,217.34,217.35,217.13,217.15,13151.0,215.0801,215.09,214.8723,214.8921,13151.0
2024-10-15 15:05:00,217.16,217.27,216.97,217.21,22882.0,214.902,215.0108,214.7139,214.9515,22882.0
2024-10-15 15:10:00,217.21,217.26,217.12,217.19,13720.0,214.9515,215.0009,214.8624,214.9317,13720.0
2024-10-15 15:15:00,217.18,217.33,217.16,217.31,15803.0,214.9218,215.0702,214.902,215.0504,15803.0
2024-10-15 15:20:00,217.3,217.64,217.27,217.51,14914.0,215.0405,215.377,215.0108,215.2483,14914.0
2024-10-15 15:25:00,217.53,217.55,217.27,217.33,32485.0,215.2681,215.2879,215.0108,215.0702,32485.0
2024-10-15 15:30:00,217.3,217.38,217.28,217.34,17572.0,215.0405,215.1197,215.0207,215.0801,17572.0
2024-10-15 15:35:00,217.33,217.4,217.25,217.35,19875.0,215.0702,215.1395,214.991,215.09,19875.0
2024-10-15 15:40:00,217.36,217.48,217.18,217.2,16317.0,215.0999,215.2186,214.9218,214.9416,16317.0
2024-10-15 15:45:00,217.2,217.45,217.19,217.3,22028.0,214.9416,215.189,214.9317,215.0405,22028.0
2024-10-15 15:50:00,217.28,217.31,216.89,216.99,53961.0,215.0207,215.0504,214.6348,214.7337,53961.0
2024-10-15 15:55:00,217.02,217.17,216.8,217.04,204308.0,214.7634,214.9119,214.5457,214.7832,204308.0
2024-10-16 09:30:00,216.26,217.44,216.09,217.29,84356.0,214.0113,215.1791,213.8431,215.0306,84356.0
2024-10-16 09:35:00,217.27,217.27,216.39,216.54,14564.0,215.0108,215.0108,214.14,214.2884,14564.0
2024-10-16 09:40:00,216.61,217.22,216.54,217.12,2951.0,214.3577,214.9613,214.2884,214.8624,2951.0
2024-10-16 09:45:00,217.02,217.11,216.83,216.85,14231.0,214.7634,214.8525,214.5754,214.5952,14231.0
2024-10-16 09:50:00,216.85,217.01,216.85,216.92,6913.0,214.5952,214.7535,214.5952,214.6645,6913.0
2024-10-16 09:55:00,216.86,217.22,216.86,217.04,8361.0,214.6051,214.9613,214.6051,214.7832,8361.0
2024-10-16 10:00:00,217.04,217.06,216.79,216.83,25508.0,214.7832,214.803,214.5358,214.5754,25508.0
2024-10-16 10:05:00,216.85,217.04,216.77,216.94,18323.0,214.5952,214.7832,214.516,214.6843,18323.0
2024-10-16 10:10:00,216.92,216.99,216.61,216.7,17081.0,214.6645,214.7337,214.3577,214.4468,17081.0
2024-10-16 10:15:00,216.64,216.94,216.6,216.87,8186.0,214.3874,214.6843,214.3478,214.615,8186.0
2024-10-16 10:20:00,216.87,217.17,216.87,217.16,13179.0,214.615,214.9119,214.615,214.902,13179.0
2024-10-16 10:25:00,217.17,217.52,217.12,217.52,7013.0,214.9119,215.2582,214.8624,215.2582,7013.0
2024-10-16 10:30:00,217.49,217.71,217.49,217.68,5893.0,215.2285,215.4463,215.2285,215.4166,5893.0
2024-10-16 10:35:00,217.71,217.86,217.61,217.83,11989.0,215.4463,215.5947,215.3473,215.565,11989.0
2024-10-16 10:40:00,217.81,218.02,217.81,217.99,21139.0,215.5452,215.753,215.5452,215.7233,21139.0
2024-10-16 10:45:00,218.0,218.09,217.87,218.09,12213.0,215.7332,215.8223,215.6046,215.8223,12213.0
2024-10-16 10:50:00,218.09,218.16,218.03,218.15,13178.0,215.8223,215.8916,215.7629,215.8817,13178.0
2024-10-16 10:55:00,218.13,218.39,218.12,218.39,11524.0,215.8619,216.1192,215.852,216.1192,11524.0
2024-10-16 11:00:00,218.37,218.5,218.21,218.49,12065.0,216.0994,216.228,215.9411,216.2181,12065.0
2024-10-16 11:05:00,218.52,218.64,218.49,218.6,10440.0,216.2478,216.3666,216.2181,216.327,10440.0
2024-10-16 11:10:00,218.61,218.83,218.56,218.81,21119.0,216.3369,216.5546,216.2874,216.5348,21119.0
2024-10-16 11:15:00,218.81,218.96,218.78,218.89,17615.0,216.5348,216.6833,216.5051,216.614,17615.0
2024-10-16 11:20:00,218.82,218.95,218.82,218.91,17139.0,216.5447,216.6734,216.5447,216.6338,17139.0
2024-10-16 11:25:00,218.93,218.96,218.73,218.87,9710.0,216.6536,216.6833,216.4556,216.5942,9710.0
2024-10-16 11:30:00,218.89,219.15,218.88,219.09,19623.0,216.614,216.8713,216.6041,216.8119,19623.0
2024-10-16 11:35:00,219.07,219.17,218.78,219.03,13482.0,216.7921,216.8911,216.5051,216.7525,13482.0
2024-10-16 11:40:00,219.01,219.44,219.0,219.42,13758.0,216.7327,217.1583,216.7228,217.1385,13758.0
2024-10-16 11:45:00,219.42,219.63,219.29,219.4,45520.0,217.1385,217.3463,217.0098,217.1187,45520.0
2024-10-16 11:50:00,219.42,219.42,219.09,219.13,8042.0,217.1385,217.1385,216.8119,216.8515,8042.0
2024-10-16 11:55:00,219.1,219.1,218.9,218.93,15767.0,216.8218,216.8218,216.6239,216.6536,15767.0
2024-10-16 12:00:00,218.93,219.01,218.93,218.95,12608.0,216.6536,216.7327,216.6536,216.6734,12608.0
2024-10-16 12:05:00,218.96,219.32,218.96,219.3,5489.0,216.6833,217.0395,216.6833,217.0197,5489.0
2024-10-16 12:10:00,219.28,219.36,219.22,219.29,16665.0,216.9999,217.0791,216.9406,217.0098,16665.0
2024-10-16 12:15:00,219.28,219.29,219.15,219.21,5885.0,216.9999,217.0098,216.8713,216.9307,5885.0
2024-10-16 12:20:00,219.23,219.3,219.14,219.3,14945.0,216.9504,217.0197,216.8614,217.0197,14945.0
2024-10-16 12:25:00,219.33,219.49,219.3,219.45,8332.0,217.0494,217.2077,217.0197,217.1682,8332.0
2024-10-16 12:30:00,219.52,219.58,219.43,219.43,13398.0,217.2374,217.2968,217.1484,217.1484,13398.0
2024-10-16 12:35:00,219.42,219.59,219.42,219.55,4275.0,217.1385,217.3067,217.1385,217.2671,4275.0
2024-10-16 12:40:00,219.58,219.6,219.48,219.49,9443.0,217.2968,217.3166,217.1978,217.2077,9443.0
2024-10-16 12:45:00,219.49,219.49,219.26,219.26,6561.0,217.2077,217.2077,216.9801,216.9801,6561.0
2024-10-16 12:50:00,219.31,219.38,219.26,219.35,9315.0,217.0296,217.0989,216.9801,217.0692,9315.0
2024-10-16 12:55:00,219.36,219.38,219.28,219.37,10973.0,217.0791,217.0989,216.9999,217.089,10973.0
2024-10-16 13:00:00,219.39,219.62,219.39,219.52,10363.0,217.1088,217.3364,217.1088,217.2374,10363.0
2024-10-16 13:05:00,219.5,219.63,219.47,219.6,6967.0,217.2176,217.3463,217.188,217.3166,6967.0
2024-10-16 13:10:00,219.62,219.68,219.49,219.66,24808.0,217.3364,217.3958,217.2077,217.376,24808.0
2024-10-16 13:15:00,219.65,219.67,219.51,219.51,5680.0,217.3661,217.3859,217.2275,217.2275,5680.0
2024-10-16 13:20:00,219.47,219.47,219.21,219.28,3697.0,217.188,217.188,216.9307,216.9999,3697.0
2024-10-16 13:25:00,219.29,219.35,219.19,219.33,7548.0,217.0098,217.0692,216.9109,217.0494,7548.0
2024-10-16 13:30:00,219.33,219.53,219.27,219.49,9443.0,217.0494,217.2473,216.99,217.2077,9443.0
2024-10-16 13:35:00,219.5,219.54,219.43,219.49,7978.0,217.2176,217.2572,217.1484,217.2077,7978.0
2024-10-16 13:40:00,219.49,219.5,219.41,219.5,7311.0,217.2077,217.2176,217.1286,217.2176,7311.0
2024-10-16 13:45:00,219.52,219.64,219.5,219.57,7290.0,217.2374,217.3562,217.2176,217.2869,7290.0
2024-10-16 13:50:00,219.58,219.69,219.57,219.68,8529.0,217.2968,217.4057,217.2869,217.3958,8529.0
2024-10-16 13:55:00,219.7,219.88,219.7,219.82,8236.0,217.4156,217.5937,217.4156,217.5343,8236.0
2024-10-16 14:00:00,219.83,219.89,219.75,219.82,6937.0,217.5442,217.6036,217.465,217.5343,6937.0
2024-10-16 14:05:00,219.8,219.82,219.73,219.74,6691.0,217.5145,217.5343,217.4452,217.4551,6691.0
2024-10-16 14:10:00,219.74,219.8,219.7,219.78,4997.0,217.4551,217.5145,217.4156,217.4947,4997.0
2024-10-16 14:15:00,219.81,219.82,219.7,219.79,6270.0,217.5244,217.5343,217.4156,217.5046,6270.0
2024-10-16 14:20:00,219.78,220.02,219.77,219.99,23947.0,217.4947,217.7322,217.4848,217.7025,23947.0
2024-10-16 14:25:00,219.99,219.99,219.76,219.95,6396.0,217.7025,217.7025,217.4749,217.663,6396.0
2024-10-16 14:30:00,219.95,220.14,219.95,220.04,7565.0,217.663,217.851,217.663,217.752,7565.0
2024-10-16 14:35:00,220.03,220.06,219.91,220.01,10390.0,217.7421,217.7718,217.6234,217.7223,10390.0
2024-10-16 14:40:00,220.01,220.03,219.79,219.93,14788.0,217.7223,217.7421,217.5046,217.6432,14788.0
2024-10-16 14:45:00,219.92,219.96,219.81,219.91,6327.0,217.6333,217.6729,217.5244,217.6234,6327.0
2024-10-16 14:50:00,219.92,219.92,219.78,219.87,10193.0,217.6333,217.6333,217.4947,217.5838,10193.0
2024-10-16 14:55:00,219.89,219.96,219.86,219.9,10245.0,217.6036,217.6729,217.5739,217.6135,10245.0
2024-10-16 15:00:00,219.9,219.93,219.78,219.86,11740.0,217.6135,217.6432,217.4947,217.5739,11740.0
2024-10-16 15:05:00,219.92,219.92,219.74,219.78,8463.0,217.6333,217.6333,217.4551,217.4947,8463.0
2024-10-16 15:10:00,219.83,219.93,219.8,219.93,5472.0,217.5442,217.6432,217.5145,217.6432,5472.0
2024-10-16 15:15:00,219.94,220.12,219.92,220.05,13286.0,217.6531,217.8312,217.6333,217.7619,13286.0
2024-10-16 15:20:00,220.06,220.06,219.91,220.02,14127.0,217.7718,217.7718,217.6234,217.7322,14127.0
2024-10-16 15:25:00,220.03,220.2,219.99,220.2,19190.0,217.7421,217.9104,217.7025,217.9104,19190.0
2024-10-16 15:30:00,220.21,220.47,220.19,220.47,21369.0,217.9203,218.1776,217.9005,218.1776,21369.0
2024-10-16 15:35:00,220.45,220.69,220.45,220.54,18873.0,218.1578,218.3953,218.1578,218.2468,18873.0
2024-10-16 15:40:00,220.53,220.7,220.51,220.56,12698.0,218.2369,218.4052,218.2171,218.2666,12698.0
2024-10-16 15:45:00,220.55,220.69,220.49,220.52,12128.0,218.2567,218.3953,218.1973,218.227,12128.0
2024-10-16 15:50:00,220.46,220.5,219.81,219.99,76103.0,218.1677,218.2072,217.5244,217.7025,76103.0
2024-10-16 15:55:00,219.96,219.98,219.63,219.77,201596.0,217.6729,217.6927,217.3463,217.4848,201596.0
2024-10-17 09:30:00,220.67,221.71,220.64,221.03,65395.0,218.3755,219.4047,218.3458,218.7317,65395.0
2024-10-17 09:35:00,221.06,221.16,219.96,220.75,21088.0,218.7614,218.8604,217.6729,218.4546,21088.0
2024-10-17 09:40:00,220.77,220.87,219.95,219.97,13205.0,218.4744,218.5734,217.663,217.6828,13205.0
2024-10-17 09:45:00,219.98,220.87,219.9,220.79,17664.0,217.6927,218.5734,217.6135,218.4942,17664.0
2024-10-17 09:50:00,220.79,220.9,220.55,220.73,10541.0,218.4942,218.6031,218.2567,218.4349,10541.0
2024-10-17 09:55:00,220.7,221.06,220.7,221.06,10346.0,218.4052,218.7614,218.4052,218.7614,10346.0
2024-10-17 10:00:00,221.11,221.12,220.72,220.72,7928.0,218.8109,218.8208,218.425,218.425,7928.0
2024-10-17 10:05:00,220.77,221.18,220.61,221.18,13647.0,218.4744,218.8802,218.3161,218.8802,13647.0
2024-10-17 10:10:00,221.2,221.61,221.16,221.58,7754.0,218.9,219.3057,218.8604,219.276,7754.0
2024-10-17 10:15:00,221.56,221.83,221.56,221.8,8963.0,219.2562,219.5234,219.2562,219.4937,8963.0
2024-10-17 10:20:00,221.78,222.39,221.77,222.39,22763.0,219.4739,220.0776,219.464,220.0776,22763.0
2024-10-17 10:25:00,222.43,222.44,222.02,222.23,11576.0,220.1172,220.1271,219.7114,219.9193,11576.0
2024-10-17 10:30:00,222.19,222.36,222.08,222.2,8462.0,219.8797,220.0479,219.7708,219.8896,8462.0
2024-10-17 10:35:00,222.17,222.17,221.89,221.9,13455.0,219.8599,219.8599,219.5828,219.5927,13455.0
2024-10-17 10:40:00,221.93,222.0,221.71,221.84,14546.0,219.6224,219.6916,219.4047,219.5333,14546.0
2024-10-17 10:45:00,221.85,222.03,221.65,221.98,12510.0,219.5432,219.7213,219.3453,219.6719,12510.0
2024-10-17 10:50:00,221.97,221.97,221.61,221.61,6230.0,219.662,219.662,219.3057,219.3057,6230.0
2024-10-17 10:55:00,221.59,221.86,221.59,221.84,7759.0,219.2859,219.5531,219.2859,219.5333,7759.0
2024-10-17 11:00:00,221.8,221.8,221.45,221.56,11026.0,219.4937,219.4937,219.1474,219.2562,11026.0
2024-10-17 11:05:00,221.56,221.92,221.53,221.91,11369.0,219.2562,219.6125,219.2265,219.6026,11369.0
2024-10-17 11:10:00,221.88,222.04,221.88,222.04,6274.0,219.5729,219.7312,219.5729,219.7312,6274.0
2024-10-17 11:15:00,222.05,222.13,222.01,222.07,11029.0,219.7411,219.8203,219.7015,219.7609,11029.0
2024-10-17 11:20:00,222.07,222.28,222.02,222.17,13509.0,219.7609,219.9687,219.7114,219.8599,13509.0
2024-10-17 11:25:00,222.21,222.36,222.2,222.31,5384.0,219.8995,220.0479,219.8896,219.9984,5384.0
2024-10-17 11:30:00,222.31,222.73,222.3,222.49,15279.0,219.9984,220.4141,219.9885,220.1766,15279.0
2024-10-17 11:35:00,222.47,222.57,222.27,222.4,12522.0,220.1568,220.2557,219.9588,220.0875,12522.0
2024-10-17 11:40:00,222.39,222.44,222.03,222.05,18565.0,220.0776,220.1271,219.7213,219.7411,18565.0
2024-10-17 11:45:00,222.02,222.15,221.94,222.02,5140.0,219.7114,219.8401,219.6323,219.7114,5140.0
2024-10-17 11:50:00,222.05,222.21,222.05,222.17,9624.0,219.7411,219.8995,219.7411,219.8599,9624.0
2024-10-17 11:55:00,222.09,222.34,222.03,222.28,13389.0,219.7807,220.0281,219.7213,219.9687,13389.0
2024-10-17 12:00:00,222.3,222.51,222.21,222.39,13151.0,219.9885,220.1963,219.8995,220.0776,13151.0
2024-10-17 12:05:00,222.37,222.45,222.29,222.4,11539.0,220.0578,220.137,219.9786,220.0875,11539.0
2024-10-17 12:10:00,222.39,222.39,222.31,222.33,10556.0,220.0776,220.0776,219.9984,220.0182,10556.0
2024-10-17 12:15:00,222.33,222.44,222.3,222.4,6131.0,220.0182,220.1271,219.9885,220.0875,6131.0
2024-10-17 12:20:00,222.4,222.4,222.03,222.18,13749.0,220.0875,220.0875,219.7213,219.8698,13749.0
2024-10-17 12:25:00,222.18,222.24,222.11,222.15,8885.0,219.8698,219.9292,219.8005,219.8401,8885.0
2024-10-17 12:30:00,222.15,222.19,222.01,222.01,9574.0,219.8401,219.8797,219.7015,219.7015,9574.0
2024-10-17 12:35:00,222.05,222.07,221.93,222.01,8598.0,219.7411,219.7609,219.6224,219.7015,8598.0
2024-10-17 12:40:00,222.01,222.19,221.97,222.19,8164.0,219.7015,219.8797,219.662,219.8797,8164.0
2024-10-17 12:45:00,222.19,222.22,222.08,222.11,3754.0,219.8797,219.9094,219.7708,219.8005,3754.0
2024-10-17 12:50:00,222.11,222.13,221.9,221.9,12269.0,219.8005,219.8203,219.5927,219.5927,12269.0
2024-10-17 12:55:00,221.92,222.04,221.86,221.92,9758.0,219.6125,219.7312,219.5531,219.6125,9758.0
2024-10-17 13:00:00,221.94,222.17,221.88,222.03,13426.0,219.6323,219.8599,219.5729,219.7213,13426.0
2024-10-17 13:05:00,222.03,222.21,221.98,222.21,5906.0,219.7213,219.8995,219.6719,219.8995,5906.0
2024-10-17 13:10:00,222.15,222.34,222.15,222.28,5428.0,219.8401,220.0281,219.8401,219.9687,5428.0
2024-10-17 13:15:00,222.3,222.32,222.21,222.25,5808.0,219.9885,220.0083,219.8995,219.939,5808.0
2024-10-17 13:20:00,222.25,222.25,221.99,222.04,10216.0,219.939,219.939,219.6818,219.7312,10216.0
2024-10-17 13:25:00,222.03,222.05,221.99,222.03,7726.0,219.7213,219.7411,219.6818,219.7213,7726.0
2024-10-17 13:30:00,222.05,222.05,221.89,221.95,15498.0,219.7411,219.7411,219.5828,219.6422,15498.0
2024-10-17 13:35:00,221.92,222.03,221.86,221.87,7382.0,219.6125,219.7213,219.5531,219.563,7382.0
2024-10-17 13:40:00,221.87,222.05,221.8,222.05,13288.0,219.563,219.7411,219.4937,219.7411,13288.0
2024-10-17 13:45:00,222.06,222.37,222.05,222.37,7489.0,219.751,220.0578,219.7411,220.0578,7489.0
2024-10-17 13:50:00,222.39,222.45,222.23,222.24,9887.0,220.0776,220.137,219.9193,219.9292,9887.0
2024-10-17 13:55:00,222.26,222.26,222.01,222.09,7008.0,219.9489,219.9489,219.7015,219.7807,7008.0
2024-10-17 14:00:00,222.09,222.18,221.92,221.94,10542.0,219.7807,219.8698,219.6125,219.6323,10542.0
2024-10-17 14:05:00,221.91,221.91,221.54,221.59,13694.0,219.6026,219.6026,219.2364,219.2859,13694.0
2024-10-17 14:10:00,221.59,221.71,221.47,221.62,7616.0,219.2859,219.4047,219.1672,219.3156,7616.0
2024-10-17 14:15:00,221.58,221.58,221.43,221.49,18776.0,219.276,219.276,219.1276,219.1869,18776.0
2024-10-17 14:20:00,221.5,221.77,221.47,221.77,54651.0,219.1968,219.464,219.1672,219.464,54651.0
2024-10-17 14:25:00,221.76,221.92,221.68,221.75,12925.0,219.4541,219.6125,219.375,219.4442,12925.0
2024-10-17 14:30:00,221.77,221.78,221.67,221.68,9926.0,219.464,219.4739,219.3651,219.375,9926.0
2024-10-17 14:35:00,221.68,221.79,221.64,221.76,10531.0,219.375,219.4838,219.3354,219.4541,10531.0
2024-10-17 14:40:00,221.77,221.79,221.68,221.78,19926.0,219.464,219.4838,219.375,219.4739,19926.0
2024-10-17 14:45:00,221.78,221.9,221.68,221.8,10312.0,219.4739,219.5927,219.375,219.4937,10312.0
2024-10-17 14:50:00,221.83,222.03,221.78,221.98,14023.0,219.5234,219.7213,219.4739,219.6719,14023.0
2024-10-17 14:55:00,221.98,222.23,221.98,222.21,10728.0,219.6719,219.9193,219.6719,219.8995,10728.0
2024-10-17 15:00:00,222.24,222.24,222.01,222.06,20956.0,219.9292,219.9292,219.7015,219.751,20956.0
2024-10-17 15:05:00,222.04,222.32,222.02,222.32,7278.0,219.7312,220.0083,219.7114,220.0083,7278.0
2024-10-17 15:10:00,222.31,222.36,222.25,222.27,7636.0,219.9984,220.0479,219.939,219.9588,7636.0
2024-10-17 15:15:00,222.23,222.36,222.02,222.03,12117.0,219.9193,220.0479,219.7114,219.7213,12117.0
2024-10-17 15:20:00,222.04,222.04,221.78,221.86,16137.0,219.7312,219.7312,219.4739,219.5531,16137.0
2024-10-17 15:25:00,221.85,221.94,221.64,221.91,18221.0,219.5432,219.6323,219.3354,219.6026,18221.0
2024-10-17 15:30:00,221.92,221.92,221.82,221.84,11607.0,219.6125,219.6125,219.5135,219.5333,11607.0
2024-10-17 15:35:00,221.83,222.03,221.8,222.03,17709.0,219.5234,219.7213,219.4937,219.7213,17709.0
2024-10-17 15:40:00,222.04,222.06,221.93,221.93,23055.0,219.7312,219.751,219.6224,219.6224,23055.0
2024-10-17 15:45:00,221.93,222.1,221.9,222.06,14556.0,219.6224,219.7906,219.5927,219.751,14556.0
2024-10-17 15:50:00,222.02,222.08,221.73,221.93,52728.0,219.7114,219.7708,219.4245,219.6224,52728.0
2024-10-17 15:55:00,221.92,222.07,221.85,221.97,135471.0,219.6125,219.7609,219.5432,219.662,135471.0
2024-10-18 09:30:00,221.5,222.03,220.92,220.97,381046.0,219.1968,219.7213,218.6229,218.6724,381046.0
2024-10-18 09:35:00,220.92,222.2,220.91,221.71,21497.0,218.6229,219.8896,218.613,219.4047,21497.0
2024-10-18 09:40:00,221.77,222.04,221.57,221.61,15636.0,219.464,219.7312,219.2661,219.3057,15636.0
2024-10-18 09:45:00,221.61,221.78,221.44,221.75,38844.0,219.3057,219.4739,219.1375,219.4442,38844.0
2024-10-18 09:50:00,221.75,221.75,221.18,221.72,54324.0,219.4442,219.4442,218.8802,219.4146,54324.0
2024-10-18 09:55:00,221.72,221.74,221.4,221.54,24696.0,219.4146,219.4343,219.0979,219.2364,24696.0
2024-10-18 10:00:00,221.56,221.65,221.35,221.48,15069.0,219.2562,219.3453,219.0484,219.1771,15069.0
2024-10-18 10:05:00,221.51,222.02,221.44,222.02,21475.0,219.2067,219.7114,219.1375,219.7114,21475.0
2024-10-18 10:10:00,222.04,222.34,221.93,222.34,16919.0,219.7312,220.0281,219.6224,220.0281,16919.0
2024-10-18 10:15:00,222.35,222.35,222.01,222.13,35062.0,220.038,220.038,219.7015,219.8203,35062.0
2024-10-18 10:20:00,222.12,222.55,222.11,222.55,36931.0,219.8104,220.2359,219.8005,220.2359,36931.0
2024-10-18 10:25:00,222.53,222.63,222.32,222.54,11338.0,220.2161,220.3151,220.0083,220.226,11338.0
2024-10-18 10:30:00,222.51,222.66,222.44,222.46,15063.0,220.1963,220.3448,220.1271,220.1469,15063.0
2024-10-18 10:35:00,222.46,222.74,222.42,222.73,8828.0,220.1469,220.424,220.1073,220.4141,8828.0
2024-10-18 10:40:00,222.73,223.24,222.73,223.11,15021.0,220.4141,220.9188,220.4141,220.7901,15021.0
2024-10-18 10:45:00,223.02,223.31,222.93,223.12,14470.0,220.701,220.988,220.612,220.8,14470.0
2024-10-18 10:50:00,223.18,223.18,222.73,222.77,38761.0,220.8594,220.8594,220.4141,220.4536,38761.0
2024-10-18 10:55:00,222.77,222.8,222.42,222.42,11910.0,220.4536,220.4833,220.1073,220.1073,11910.0
2024-10-18 11:00:00,222.46,222.83,222.46,222.82,24972.0,220.1469,220.513,220.1469,220.5031,24972.0
2024-10-18 11:05:00,222.83,223.22,222.8,223.09,15974.0,220.513,220.899,220.4833,220.7703,15974.0
2024-10-18 11:10:00,223.05,223.14,223.02,223.07,13788.0,220.7307,220.8198,220.701,220.7505,13788.0
2024-10-18 11:15:00,223.01,223.04,222.9,222.98,13765.0,220.6911,220.7208,220.5823,220.6615,13765.0
2024-10-18 11:20:00,222.97,223.02,222.93,222.93,5667.0,220.6516,220.701,220.612,220.612,5667.0
2024-10-18 11:25:00,222.93,223.12,222.82,223.1,12768.0,220.612,220.8,220.5031,220.7802,12768.0
2024-10-18 11:30:00,223.14,223.14,223.04,223.07,13984.0,220.8198,220.8198,220.7208,220.7505,13984.0
2024-10-18 11:35:00,223.03,223.07,222.95,222.95,5160.0,220.7109,220.7505,220.6318,220.6318,5160.0
2024-10-18 11:40:00,222.92,222.95,222.49,222.62,13614.0,220.6021,220.6318,220.1766,220.3052,13614.0
2024-10-18 11:45:00,222.65,222.98,222.59,222.78,20894.0,220.3349,220.6615,220.2755,220.4635,20894.0
2024-10-18 11:50:00,222.78,222.86,222.66,222.8,18120.0,220.4635,220.5427,220.3448,220.4833,18120.0
2024-10-18 11:55:00,222.82,222.82,222.43,222.61,17126.0,220.5031,220.5031,220.1172,220.2953,17126.0
2024-10-18 12:00:00,222.64,222.74,222.56,222.66,5725.0,220.325,220.424,220.2458,220.3448,5725.0
2024-10-18 12:05:00,222.7,222.7,222.53,222.56,2774.0,220.3844,220.3844,220.2161,220.2458,2774.0
2024-10-18 12:10:00,222.53,222.87,222.51,222.63,66384.0,220.2161,220.5526,220.1963,220.3151,66384.0
2024-10-18 12:15:00,222.63,222.68,222.55,222.56,8242.0,220.3151,220.3646,220.2359,220.2458,8242.0
2024-10-18 12:20:00,222.44,222.52,222.29,222.44,10887.0,220.1271,220.2062,219.9786,220.1271,10887.0
2024-10-18 12:25:00,222.42,222.46,222.26,222.45,14766.0,220.1073,220.1469,219.9489,220.137,14766.0
2024-10-18 12:30:00,222.46,222.65,222.38,222.6,7008.0,220.1469,220.3349,220.0677,220.2854,7008.0
2024-10-18 12:35:00,222.63,222.69,222.58,222.6,6450.0,220.3151,220.3745,220.2656,220.2854,6450.0
2024-10-18 12:40:00,222.6,222.69,222.58,222.65,4295.0,220.2854,220.3745,220.2656,220.3349,4295.0
2024-10-18 12:45:00,222.6,222.72,222.6,222.67,5449.0,220.2854,220.4042,220.2854,220.3547,5449.0
2024-10-18 12:50:00,222.71,223.16,222.71,223.15,5392.0,220.3943,220.8396,220.3943,220.8297,5392.0
2024-10-18 12:55:00,223.17,223.19,222.9,222.95,28251.0,220.8495,220.8693,220.5823,220.6318,28251.0
2024-10-18 13:00:00,222.98,223.12,222.93,223.04,13136.0,220.6615,220.8,220.612,220.7208,13136.0
2024-10-18 13:05:00,223.08,223.21,223.06,223.16,6928.0,220.7604,220.8891,220.7406,220.8396,6928.0
2024-10-18 13:10:00,223.18,223.43,223.18,223.35,6733.0,220.8594,221.1068,220.8594,221.0276,6733.0
2024-10-18 13:15:00,223.38,223.4,223.3,223.37,7371.0,221.0573,221.0771,220.9781,221.0474,7371.0
2024-10-18 13:20:00,223.39,223.41,223.19,223.23,12079.0,221.0672,221.087,220.8693,220.9089,12079.0
2024-10-18 13:25:00,223.24,223.24,222.88,222.96,9699.0,220.9188,220.9188,220.5625,220.6417,9699.0
2024-10-18 13:30:00,223.02,223.08,222.89,223.08,7351.0,220.701,220.7604,220.5724,220.7604,7351.0
2024-10-18 13:35:00,223.03,223.1,222.98,223.09,6689.0,220.7109,220.7802,220.6615,220.7703,6689.0
2024-10-18 13:40:00,223.09,223.19,223.02,223.13,10117.0,220.7703,220.8693,220.701,220.8099,10117.0
2024-10-18 13:45:00,223.12,223.21,223.08,223.15,7496.0,220.8,220.8891,220.7604,220.8297,7496.0
2024-10-18 13:50:00,223.12,223.17,223.02,223.04,14209.0,220.8,220.8495,220.701,220.7208,14209.0
2024-10-18 13:55:00,223.01,223.12,222.97,223.09,14139.0,220.6911,220.8,220.6516,220.7703,14139.0
2024-10-18 14:00:00,223.11,223.12,222.83,223.12,8768.0,220.7901,220.8,220.513,220.8,8768.0
2024-10-18 14:05:00,223.15,223.15,223.01,223.1,10527.0,220.8297,220.8297,220.6911,220.7802,10527.0
2024-10-18 14:10:00,223.11,223.25,223.02,223.23,6432.0,220.7901,220.9286,220.701,220.9089,6432.0
2024-10-18 14:15:00,223.26,223.27,223.19,223.23,15592.0,220.9385,220.9484,220.8693,220.9089,15592.0
2024-10-18 14:20:00,223.26,223.27,223.17,223.24,10727.0,220.9385,220.9484,220.8495,220.9188,10727.0
2024-10-18 14:25:00,223.25,223.44,223.19,223.19,15301.0,220.9286,221.1167,220.8693,220.8693,15301.0
2024-10-18 14:30:00,223.27,223.35,223.24,223.35,10237.0,220.9484,221.0276,220.9188,221.0276,10237.0
2024-10-18 14:35:00,223.35,223.35,223.22,223.29,8086.0,221.0276,221.0276,220.899,220.9682,8086.0
2024-10-18 14:40:00,223.27,223.32,223.16,223.22,16039.0,220.9484,220.9979,220.8396,220.899,16039.0
2024-10-18 14:45:00,223.21,223.23,222.95,223.03,17482.0,220.8891,220.9089,220.6318,220.7109,17482.0
2024-10-18 14:50:00,223.05,223.14,223.05,223.06,5496.0,220.7307,220.8198,220.7307,220.7406,5496.0
2024-10-18 14:55:00,223.03,223.05,222.92,222.96,10138.0,220.7109,220.7307,220.6021,220.6417,10138.0
2024-10-18 15:00:00,222.95,222.95,222.68,222.73,7537.0,220.6318,220.6318,220.3646,220.4141,7537.0
2024-10-18 15:05:00,222.75,222.81,222.59,222.75,18756.0,220.4338,220.4932,220.2755,220.4338,18756.0
2024-10-18 15:10:00,222.74,222.92,222.74,222.91,20070.0,220.424,220.6021,220.424,220.5922,20070.0
2024-10-18 15:15:00,222.92,222.92,222.68,222.71,12200.0,220.6021,220.6021,220.3646,220.3943,12200.0
2024-10-18 15:20:00,222.71,222.71,222.55,222.62,11686.0,220.3943,220.3943,220.2359,220.3052,11686.0
2024-10-18 15:25:00,222.61,222.66,222.5,222.64,24731.0,220.2953,220.3448,220.1864,220.325,24731.0
2024-10-18 15:30:00,222.63,222.7,222.56,222.62,15315.0,220.3151,220.3844,220.2458,220.3052,15315.0
2024-10-18 15:35:00,222.59,222.68,222.53,222.62,18916.0,220.2755,220.3646,220.2161,220.3052,18916.0
2024-10-18 15:40:00,222.6,222.91,222.6,222.91,28352.0,220.2854,220.5922,220.2854,220.5922,28352.0
2024-10-18 15:45:00,222.93,223.05,222.91,222.99,14929.0,220.612,220.7307,220.5922,220.6714,14929.0
2024-10-18 15:50:00,222.93,223.35,222.89,223.22,44927.0,220.612,221.0276,220.5724,220.899,44927.0
2024-10-18 15:55:00,223.21,223.45,223.13,223.24,179453.0,220.8891,221.1266,220.8099,220.9188,179453.0
2024-10-21 09:30:00,222.83,223.71,222.44,223.35,51259.0,220.513,221.3839,220.1271,221.0276,51259.0
2024-10-21 09:35:00,223.25,223.87,223.07,223.83,11988.0,220.9286,221.5422,220.7505,221.5026,11988.0
2024-10-21 09:40:00,223.83,223.91,223.4,223.4,58129.0,221.5026,221.5818,221.0771,221.0771,58129.0
2024-10-21 09:45:00,223.39,223.67,223.3,223.37,45488.0,221.0672,221.3443,220.9781,221.0474,45488.0
2024-10-21 09:50:00,223.36,223.55,223.1,223.44,27434.0,221.0375,221.2255,220.7802,221.1167,27434.0
2024-10-21 09:55:00,223.54,223.55,223.36,223.46,7583.0,221.2156,221.2255,221.0375,221.1365,7583.0
2024-10-21 10:00:00,223.42,223.5,223.29,223.45,24709.0,221.0969,221.176,220.9682,221.1266,24709.0
2024-10-21 10:05:00,223.48,223.6,223.35,223.45,13852.0,221.1563,221.275,221.0276,221.1266,13852.0
2024-10-21 10:10:00,223.45,223.47,223.14,223.44,20208.0,221.1266,221.1464,220.8198,221.1167,20208.0
2024-10-21 10:15:00,223.43,223.5,223.31,223.31,34584.0,221.1068,221.176,220.988,220.988,34584.0
2024-10-21 10:20:00,223.34,223.37,223.17,223.21,13141.0,221.0177,221.0474,220.8495,220.8891,13141.0
2024-10-21 10:25:00,223.23,223.23,222.92,222.97,57482.0,220.9089,220.9089,220.6021,220.6516,57482.0
2024-10-21 10:30:00,222.94,222.99,222.5,222.78,334914.0,220.6219,220.6714,220.1864,220.4635,334914.0
2024-10-21 10:35:00,222.78,222.78,222.25,222.44,39119.0,220.4635,220.4635,219.939,220.1271,39119.0
2024-10-21 10:40:00,222.44,222.47,221.97,222.12,36493.0,220.1271,220.1568,219.662,219.8104,36493.0
2024-10-21 10:45:00,222.22,222.35,221.83,222.21,27778.0,219.9094,220.038,219.5234,219.8995,27778.0
2024-10-21 10:50:00,222.21,222.3,222.08,222.1,16271.0,219.8995,219.9885,219.7708,219.7906,16271.0
2024-10-21 10:55:00,222.08,222.17,221.82,221.93,74368.0,219.7708,219.8599,219.5135,219.6224,74368.0
2024-10-21 11:00:00,221.95,222.17,221.51,221.55,44401.0,219.6422,219.8599,219.2067,219.2463,44401.0
2024-10-21 11:05:00,221.56,221.68,221.29,221.52,21548.0,219.2562,219.375,218.989,219.2166,21548.0
2024-10-21 11:10:00,221.54,221.86,221.39,221.86,21548.0,219.2364,219.5531,219.088,219.5531,21548.0
2024-10-21 11:15:00,221.88,222.02,221.85,221.91,12955.0,219.5729,219.7114,219.5432,219.6026,12955.0
2024-10-21 11:20:00,221.91,221.99,221.75,221.78,15118.0,219.6026,219.6818,219.4442,219.4739,15118.0
2024-10-21 11:25:00,221.76,222.5,221.35,221.79,618013.0,219.4541,220.1864,219.0484,219.4838,618013.0
2024-10-21 11:30:00,221.82,222.32,221.81,222.23,11188.0,219.5135,220.0083,219.5036,219.9193,11188.0
2024-10-21 11:35:00,222.23,222.33,222.12,222.29,11685.0,219.9193,220.0182,219.8104,219.9786,11685.0
2024-10-21 11:40:00,222.31,222.94,222.26,222.93,8638.0,219.9984,220.6219,219.9489,220.612,8638.0
2024-10-21 11:45:00,222.9,223.09,222.73,223.09,20966.0,220.5823,220.7703,220.4141,220.7703,20966.0
2024-10-21 11:50:00,223.09,223.3,223.01,223.13,14774.0,220.7703,220.9781,220.6911,220.8099,14774.0
2024-10-21 11:55:00,223.18,223.55,223.14,223.33,18815.0,220.8594,221.2255,220.8198,221.0078,18815.0
2024-10-21 12:00:00,223.3,223.47,223.27,223.47,9567.0,220.9781,221.1464,220.9484,221.1464,9567.0
2024-10-21 12:05:00,223.48,223.51,223.35,223.47,9964.0,221.1563,221.1859,221.0276,221.1464,9964.0
2024-10-21 12:10:00,223.47,223.52,223.3,223.32,13682.0,221.1464,221.1958,220.9781,220.9979,13682.0
2024-10-21 12:15:00,223.36,223.55,223.33,223.33,9180.0,221.0375,221.2255,221.0078,221.0078,9180.0
2024-10-21 12:20:00,223.32,223.32,223.14,223.29,6787.0,220.9979,220.9979,220.8198,220.9682,6787.0
2024-10-21 12:25:00,223.28,223.4,223.15,223.33,14879.0,220.9583,221.0771,220.8297,221.0078,14879.0
2024-10-21 12:30:00,223.31,223.32,223.09,223.1,6812.0,220.988,220.9979,220.7703,220.7802,6812.0
2024-10-21 12:35:00,223.09,223.09,222.96,222.99,19847.0,220.7703,220.7703,220.6417,220.6714,19847.0
2024-10-21 12:40:00,222.99,223.1,222.95,223.1,7085.0,220.6714,220.7802,220.6318,220.7802,7085.0
2024-10-21 12:45:00,223.1,223.15,223.03,223.03,7669.0,220.7802,220.8297,220.7109,220.7109,7669.0
2024-10-21 12:50:00,223.02,223.12,223.01,223.03,7684.0,220.701,220.8,220.6911,220.7109,7684.0
2024-10-21 12:55:00,223.02,223.19,223.01,223.06,7841.0,220.701,220.8693,220.6911,220.7406,7841.0
2024-10-21 13:00:00,223.06,223.17,223.04,223.11,7645.0,220.7406,220.8495,220.7208,220.7901,7645.0
2024-10-21 13:05:00,223.09,223.21,223.06,223.19,9041.0,220.7703,220.8891,220.7406,220.8693,9041.0
2024-10-21 13:10:00,223.19,223.34,223.18,223.28,7860.0,220.8693,221.0177,220.8594,220.9583,7860.0
2024-10-21 13:15:00,223.34,223.38,223.14,223.14,16692.0,221.0177,221.0573,220.8198,220.8198,16692.0
2024-10-21 13:20:00,223.16,223.31,223.14,223.31,7857.0,220.8396,220.988,220.8198,220.988,7857.0
2024-10-21 13:25:00,223.31,223.35,223.12,223.12,10861.0,220.988,221.0276,220.8,220.8,10861.0
2024-10-21 13:30:00,223.12,223.16,222.8,222.98,41387.0,220.8,220.8396,220.4833,220.6615,41387.0
2024-10-21 13:35:00,222.99,223.27,222.98,223.18,9548.0,220.6714,220.9484,220.6615,220.8594,9548.0
2024-10-21 13:40:00,223.15,223.15,223.02,223.03,7020.0,220.8297,220.8297,220.701,220.7109,7020.0
2024-10-21 13:45:00,223.05,223.13,223.02,223.12,9120.0,220.7307,220.8099,220.701,220.8,9120.0
2024-10-21 13:50:00,223.12,223.25,223.06,223.22,23592.0,220.8,220.9286,220.7406,220.899,23592.0
2024-10-21 13:55:00,223.21,223.21,223.07,223.08,19116.0,220.8891,220.8891,220.7505,220.7604,19116.0
2024-10-21 14:00:00,223.07,223.3,223.01,223.3,14270.0,220.7505,220.9781,220.6911,220.9781,14270.0
2024-10-21 14:05:00,223.3,223.39,223.22,223.3,11276.0,220.9781,221.0672,220.899,220.9781,11276.0
2024-10-21 14:10:00,223.3,223.32,223.16,223.24,16310.0,220.9781,220.9979,220.8396,220.9188,16310.0
2024-10-21 14:15:00,223.25,223.28,223.13,223.15,11359.0,220.9286,220.9583,220.8099,220.8297,11359.0
2024-10-21 14:20:00,223.15,223.21,222.68,222.7,29585.0,220.8297,220.8891,220.3646,220.3844,29585.0
2024-10-21 14:25:00,222.7,222.89,222.7,222.76,17053.0,220.3844,220.5724,220.3844,220.4437,17053.0
2024-10-21 14:30:00,222.76,222.94,222.75,222.91,17891.0,220.4437,220.6219,220.4338,220.5922,17891.0
2024-10-21 14:35:00,222.91,222.97,222.88,222.95,15295.0,220.5922,220.6516,220.5625,220.6318,15295.0
2024-10-21 14:40:00,222.95,222.98,222.7,222.7,21962.0,220.6318,220.6615,220.3844,220.3844,21962.0
2024-10-21 14:45:00,222.67,222.7,222.55,222.7,14253.0,220.3547,220.3844,220.2359,220.3844,14253.0
2024-10-21 14:50:00,222.69,222.73,222.45,222.46,22962.0,220.3745,220.4141,220.137,220.1469,22962.0
2024-10-21 14:55:00,222.43,222.75,222.41,222.65,36072.0,220.1172,220.4338,220.0974,220.3349,36072.0
2024-10-21 15:00:00,222.68,222.8,222.51,222.61,20103.0,220.3646,220.4833,220.1963,220.2953,20103.0
2024-10-21 15:05:00,222.64,222.76,222.55,222.67,10601.0,220.325,220.4437,220.2359,220.3547,10601.0
2024-10-21 15:10:00,222.66,222.75,222.52,222.59,23359.0,220.3448,220.4338,220.2062,220.2755,23359.0
2024-10-21 15:15:00,222.6,222.65,222.34,222.47,34636.0,220.2854,220.3349,220.0281,220.1568,34636.0
2024-10-21 15:20:00,222.47,222.54,222.41,222.5,32330.0,220.1568,220.226,220.0974,220.1864,32330.0
2024-10-21 15:25:00,222.52,222.65,222.51,222.64,21734.0,220.2062,220.3349,220.1963,220.325,21734.0
2024-10-21 15:30:00,222.64,222.74,222.58,222.6,30745.0,220.325,220.424,220.2656,220.2854,30745.0
2024-10-21 15:35:00,222.62,222.8,222.58,222.74,30935.0,220.3052,220.4833,220.2656,220.424,30935.0
2024-10-21 15:40:00,222.73,222.75,222.59,222.59,20577.0,220.4141,220.4338,220.2755,220.2755,20577.0
2024-10-21 15:45:00,222.59,222.87,222.57,222.63,23956.0,220.2755,220.5526,220.2557,220.3151,23956.0
2024-10-21 15:50:00,222.63,222.86,222.11,222.46,67218.0,220.3151,220.5427,219.8005,220.1469,67218.0
2024-10-21 15:55:00,222.64,222.82,222.5,222.7,119937.0,220.325,220.5031,220.1864,220.3844,119937.0
2024-10-22 09:30:00,218.95,221.06,218.71,220.77,169413.0,216.6734,218.7614,216.4359,218.4744,169413.0
2024-10-22 09:35:00,220.85,220.98,220.0,220.03,40333.0,218.5536,218.6823,217.7124,217.7421,40333.0
2024-10-22 09:40:00,220.1,220.3,219.81,220.09,66016.0,217.8114,218.0093,217.5244,217.8015,66016.0
2024-10-22 09:45:00,220.03,221.03,219.89,220.71,49727.0,217.7421,218.7317,217.6036,218.4151,49727.0
2024-10-22 09:50:00,220.73,221.12,220.48,220.58,27536.0,218.4349,218.8208,218.1875,218.2864,27536.0
2024-10-22 09:55:00,220.58,220.82,220.57,220.64,34484.0,218.2864,218.5239,218.2765,218.3458,34484.0
2024-10-22 10:00:00,220.63,220.63,219.7,219.73,85709.0,218.3359,218.3359,217.4156,217.4452,85709.0
2024-10-22 10:05:00,219.76,220.57,219.71,220.54,39530.0,217.4749,218.2765,217.4255,218.2468,39530.0
2024-10-22 10:10:00,220.53,220.92,220.49,220.49,42202.0,218.2369,218.6229,218.1973,218.1973,42202.0
2024-10-22 10:15:00,220.51,220.71,220.13,220.51,19906.0,218.2171,218.4151,217.8411,218.2171,19906.0
2024-10-22 10:20:00,220.51,220.77,220.5,220.59,40700.0,218.2171,218.4744,218.2072,218.2963,40700.0
2024-10-22 10:25:00,220.61,220.92,220.42,220.81,30065.0,218.3161,218.6229,218.1281,218.514,30065.0
2024-10-22 10:30:00,220.85,220.85,220.25,220.26,164768.0,218.5536,218.5536,217.9598,217.9697,164768.0
2024-10-22 10:35:00,220.17,220.19,219.93,220.03,22484.0,217.8807,217.9005,217.6432,217.7421,22484.0
2024-10-22 10:40:00,220.0,220.01,219.51,219.83,64168.0,217.7124,217.7223,217.2275,217.5442,64168.0
2024-10-22 10:45:00,219.87,220.02,219.57,219.58,25427.0,217.5838,217.7322,217.2869,217.2968,25427.0
2024-10-22 10:50:00,219.53,219.74,219.37,219.48,28649.0,217.2473,217.4551,217.089,217.1978,28649.0
2024-10-22 10:55:00,219.53,220.21,219.51,220.08,26158.0,217.2473,217.9203,217.2275,217.7916,26158.0
2024-10-22 11:00:00,220.1,220.32,220.1,220.11,27822.0,217.8114,218.0291,217.8114,217.8213,27822.0
2024-10-22 11:05:00,220.12,220.39,219.79,220.31,21665.0,217.8312,218.0984,217.5046,218.0192,21665.0
2024-10-22 11:10:00,220.31,220.41,220.17,220.2,24919.0,218.0192,218.1182,217.8807,217.9104,24919.0
2024-10-22 11:15:00,220.21,220.33,220.05,220.09,66023.0,217.9203,218.039,217.7619,217.8015,66023.0
2024-10-22 11:20:00,220.08,220.2,219.58,219.67,94788.0,217.7916,217.9104,217.2968,217.3859,94788.0
2024-10-22 11:25:00,219.68,219.88,219.43,219.84,36593.0,217.3958,217.5937,217.1484,217.5541,36593.0
2024-10-22 11:30:00,219.82,220.16,219.82,220.15,18833.0,217.5343,217.8708,217.5343,217.8609,18833.0
2024-10-22 11:35:00,220.14,220.14,219.99,220.11,17602.0,217.851,217.851,217.7025,217.8213,17602.0
2024-10-22 11:40:00,220.11,220.12,219.93,219.94,26732.0,217.8213,217.8312,217.6432,217.6531,26732.0
2024-10-22 11:45:00,219.9,219.98,219.79,219.92,20304.0,217.6135,217.6927,217.5046,217.6333,20304.0
2024-10-22 11:50:00,219.91,220.09,219.78,219.8,18686.0,217.6234,217.8015,217.4947,217.5145,18686.0
2024-10-22 11:55:00,219.8,219.86,219.69,219.69,24370.0,217.5145,217.5739,217.4057,217.4057,24370.0
2024-10-22 12:00:00,219.69,219.69,219.16,219.16,28258.0,217.4057,217.4057,216.8812,216.8812,28258.0
2024-10-22 12:05:00,219.17,219.42,219.09,219.38,23691.0,216.8911,217.1385,216.8119,217.0989,23691.0
2024-10-22 12:10:00,219.39,219.74,219.35,219.71,24983.0,217.1088,217.4551,217.0692,217.4255,24983.0
2024-10-22 12:15:00,219.7,219.78,219.46,219.64,24357.0,217.4156,217.4947,217.1781,217.3562,24357.0
2024-10-22 12:20:00,219.64,219.75,219.58,219.59,14732.0,217.3562,217.465,217.2968,217.3067,14732.0
2024-10-22 12:25:00,219.56,219.67,219.38,219.67,28187.0,217.277,217.3859,217.0989,217.3859,28187.0
2024-10-22 12:30:00,219.64,220.01,219.62,219.98,13882.0,217.3562,217.7223,217.3364,217.6927,13882.0
2024-10-22 12:35:00,220.0,220.05,219.92,220.02,14467.0,217.7124,217.7619,217.6333,217.7322,14467.0
2024-10-22 12:40:00,220.02,220.1,219.93,220.09,9162.0,217.7322,217.8114,217.6432,217.8015,9162.0
2024-10-22 12:45:00,220.1,220.2,219.88,220.02,25920.0,217.8114,217.9104,217.5937,217.7322,25920.0
2024-10-22 12:50:00,220.04,220.15,219.91,220.11,46877.0,217.752,217.8609,217.6234,217.8213,46877.0
2024-10-22 12:55:00,220.11,220.44,220.05,220.12,32205.0,217.8213,218.1479,217.7619,217.8312,32205.0
2024-10-22 13:00:00,220.12,220.12,219.83,219.97,17909.0,217.8312,217.8312,217.5442,217.6828,17909.0
2024-10-22 13:05:00,219.97,220.35,219.88,220.3,95891.0,217.6828,218.0588,217.5937,218.0093,95891.0
2024-10-22 13:10:00,220.33,220.5,220.23,220.44,17627.0,218.039,218.2072,217.9401,218.1479,17627.0
2024-10-22 13:15:00,220.46,220.64,220.38,220.4,15334.0,218.1677,218.3458,218.0885,218.1083,15334.0
2024-10-22 13:20:00,220.41,220.43,220.15,220.33,12311.0,218.1182,218.138,217.8609,218.039,12311.0
2024-10-22 13:25:00,220.36,220.45,220.34,220.45,27235.0,218.0687,218.1578,218.0489,218.1578,27235.0
2024-10-22 13:30:00,220.49,220.53,220.09,220.1,22345.0,218.1973,218.2369,217.8015,217.8114,22345.0
2024-10-22 13:35:00,220.14,220.28,220.11,220.24,14527.0,217.851,217.9895,217.8213,217.9499,14527.0
2024-10-22 13:40:00,220.2,220.38,220.19,220.33,21805.0,217.9104,218.0885,217.9005,218.039,21805.0
2024-10-22 13:45:00,220.29,220.36,220.0,220.16,16823.0,217.9994,218.0687,217.7124,217.8708,16823.0
2024-10-22 13:50:00,220.16,220.21,220.01,220.19,19354.0,217.8708,217.9203,217.7223,217.9005,19354.0
2024-10-22 13:55:00,220.18,220.24,219.99,220.0,30430.0,217.8906,217.9499,217.7025,217.7124,30430.0
2024-10-22 14:00:00,220.03,220.16,219.98,220.1,44746.0,217.7421,217.8708,217.6927,217.8114,44746.0
2024-10-22 14:05:00,220.13,220.14,219.62,219.62,38137.0,217.8411,217.851,217.3364,217.3364,38137.0
2024-10-22 14:10:00,219.66,219.7,219.44,219.5,25495.0,217.376,217.4156,217.1583,217.2176,25495.0
2024-10-22 14:15:00,219.49,219.62,219.45,219.57,14017.0,217.2077,217.3364,217.1682,217.2869,14017.0
2024-10-22 14:20:00,219.54,219.57,219.26,219.55,25690.0,217.2572,217.2869,216.9801,217.2671,25690.0
2024-10-22 14:25:00,219.5,219.64,219.44,219.48,18799.0,217.2176,217.3562,217.1583,217.1978,18799.0
2024-10-22 14:30:00,219.48,219.68,219.47,219.62,15869.0,217.1978,217.3958,217.188,217.3364,15869.0
2024-10-22 14:35:00,219.62,219.89,219.61,219.75,18509.0,217.3364,217.6036,217.3265,217.465,18509.0
2024-10-22 14:40:00,219.78,219.84,219.6,219.6,11814.0,217.4947,217.5541,217.3166,217.3166,11814.0
2024-10-22 14:45:00,219.56,219.69,219.44,219.53,13676.0,217.277,217.4057,217.1583,217.2473,13676.0
2024-10-22 14:50:00,219.53,219.59,219.33,219.52,17478.0,217.2473,217.3067,217.0494,217.2374,17478.0
2024-10-22 14:55:00,219.49,219.63,219.3,219.3,19534.0,217.2077,217.3463,217.0197,217.0197,19534.0
2024-10-22 15:00:00,219.37,219.42,219.28,219.33,17122.0,217.089,217.1385,216.9999,217.0494,17122.0
2024-10-22 15:05:00,219.33,219.72,219.32,219.71,26682.0,217.0494,217.4354,217.0395,217.4255,26682.0
2024-10-22 15:10:00,219.74,219.8,219.42,219.44,28650.0,217.4551,217.5145,217.1385,217.1583,28650.0
2024-10-22 15:15:00,219.44,219.48,219.32,219.43,21905.0,217.1583,217.1978,217.0395,217.1484,21905.0
2024-10-22 15:20:00,219.44,219.51,219.4,219.48,25789.0,217.1583,217.2275,217.1187,217.1978,25789.0
2024-10-22 15:25:00,219.47,219.53,219.15,219.39,43847.0,217.188,217.2473,216.8713,217.1088,43847.0
2024-10-22 15:30:00,219.4,219.6,219.37,219.57,27472.0,217.1187,217.3166,217.089,217.2869,27472.0
2024-10-22 15:35:00,219.56,219.59,219.36,219.43,32168.0,217.277,217.3067,217.0791,217.1484,32168.0
2024-10-22 15:40:00,219.38,219.6,219.34,219.58,22251.0,217.0989,217.3166,217.0593,217.2968,22251.0
2024-10-22 15:45:00,219.57,219.9,219.46,219.5,80757.0,217.2869,217.6135,217.1781,217.2176,80757.0
2024-10-22 15:50:00,219.51,219.63,219.34,219.5,100465.0,217.2275,217.3463,217.0593,217.2176,100465.0
2024-10-22 15:55:00,219.25,219.49,218.97,219.01,169101.0,216.9702,217.2077,216.6932,216.7327,169101.0
2024-10-23 09:30:00,217.79,218.11,216.73,218.03,94304.0,215.5254,215.8421,214.4764,215.7629,94304.0
2024-10-23 09:35:00,218.04,218.71,217.66,218.71,69069.0,215.7728,216.4359,215.3968,216.4359,69069.0
2024-10-23 09:40:00,218.54,219.08,218.47,219.02,37254.0,216.2676,216.802,216.1984,216.7426,37254.0
2024-10-23 09:45:00,219.01,219.13,218.78,218.99,43919.0,216.7327,216.8515,216.5051,216.7129,43919.0
2024-10-23 09:50:00,218.98,219.4,218.75,219.4,32995.0,216.703,217.1187,216.4754,217.1187,32995.0
2024-10-23 09:55:00,219.36,219.37,218.94,219.21,41638.0,217.0791,217.089,216.6635,216.9307,41638.0
2024-10-23 10:00:00,219.21,219.84,219.14,219.43,65153.0,216.9307,217.5541,216.8614,217.1484,65153.0
2024-10-23 10:05:00,219.39,220.06,219.39,220.0,23937.0,217.1088,217.7718,217.1088,217.7124,23937.0
2024-10-23 10:10:00,220.0,220.04,219.6,219.73,13374.0,217.7124,217.752,217.3166,217.4452,13374.0
2024-10-23 10:15:00,219.67,219.77,219.49,219.53,14063.0,217.3859,217.4848,217.2077,217.2473,14063.0
2024-10-23 10:20:00,219.58,219.61,219.29,219.39,24886.0,217.2968,217.3265,217.0098,217.1088,24886.0
2024-10-23 10:25:00,219.38,219.8,219.35,219.76,30550.0,217.0989,217.5145,217.0692,217.4749,30550.0
2024-10-23 10:30:00,219.76,220.33,219.7,220.3,13903.0,217.4749,218.039,217.4156,218.0093,13903.0
2024-10-23 10:35:00,220.31,220.31,219.98,220.03,18621.0,218.0192,218.0192,217.6927,217.7421,18621.0
2024-10-23 10:40:00,220.03,220.17,219.94,220.17,20117.0,217.7421,217.8807,217.6531,217.8807,20117.0
2024-10-23 10:45:00,220.17,220.41,220.16,220.34,18781.0,217.8807,218.1182,217.8708,218.0489,18781.0
2024-10-23 10:50:00,220.34,220.53,219.91,220.11,36623.0,218.0489,218.2369,217.6234,217.8213,36623.0
2024-10-23 10:55:00,220.12,220.3,219.96,219.99,22058.0,217.8312,218.0093,217.6729,217.7025,22058.0
2024-10-23 11:00:00,219.96,220.43,219.85,220.43,37377.0,217.6729,218.138,217.564,218.138,37377.0
2024-10-23 11:05:00,220.38,220.52,220.27,220.42,12566.0,218.0885,218.227,217.9796,218.1281,12566.0
2024-10-23 11:10:00,220.41,220.42,219.89,220.09,36868.0,218.1182,218.1281,217.6036,217.8015,36868.0
2024-10-23 11:15:00,220.09,220.44,219.97,220.38,16405.0,217.8015,218.1479,217.6828,218.0885,16405.0
2024-10-23 11:20:00,220.34,220.84,220.34,220.56,21904.0,218.0489,218.5437,218.0489,218.2666,21904.0
2024-10-23 11:25:00,220.57,220.7,220.51,220.67,17821.0,218.2765,218.4052,218.2171,218.3755,17821.0
2024-10-23 11:30:00,220.7,220.8,220.6,220.61,32162.0,218.4052,218.5041,218.3062,218.3161,32162.0
2024-10-23 11:35:00,220.61,220.62,220.48,220.54,7786.0,218.3161,218.326,218.1875,218.2468,7786.0
2024-10-23 11:40:00,220.57,220.8,220.57,220.76,10328.0,218.2765,218.5041,218.2765,218.4645,10328.0
2024-10-23 11:45:00,220.77,220.82,220.68,220.77,12142.0,218.4744,218.5239,218.3854,218.4744,12142.0
2024-10-23 11:50:00,220.79,221.13,220.63,221.13,12629.0,218.4942,218.8307,218.3359,218.8307,12629.0
2024-10-23 11:55:00,221.14,221.39,221.1,221.32,22901.0,218.8406,219.088,218.801,219.0187,22901.0
2024-10-23 12:00:00,221.32,221.39,221.13,221.21,22146.0,219.0187,219.088,218.8307,218.9099,22146.0
2024-10-23 12:05:00,221.23,221.41,221.11,221.4,66748.0,218.9297,219.1078,218.8109,219.0979,66748.0
2024-10-23 12:10:00,221.39,221.4,221.15,221.16,13953.0,219.088,219.0979,218.8505,218.8604,13953.0
2024-10-23 12:15:00,221.14,221.65,221.12,221.63,9186.0,218.8406,219.3453,218.8208,219.3255,9186.0
2024-10-23 12:20:00,221.64,221.82,221.59,221.6,12763.0,219.3354,219.5135,219.2859,219.2958,12763.0
2024-10-23 12:25:00,221.59,221.63,221.33,221.43,12009.0,219.2859,219.3255,219.0286,219.1276,12009.0
2024-10-23 12:30:00,221.41,221.42,221.02,221.18,11393.0,219.1078,219.1177,218.7218,218.8802,11393.0
2024-10-23 12:35:00,221.21,221.21,221.01,221.07,7949.0,218.9099,218.9099,218.7119,218.7713,7949.0
2024-10-23 12:40:00,221.12,221.27,221.05,221.05,12467.0,218.8208,218.9692,218.7515,218.7515,12467.0
2024-10-23 12:45:00,221.02,221.21,221.02,221.15,19252.0,218.7218,218.9099,218.7218,218.8505,19252.0
2024-10-23 12:50:00,221.16,221.17,220.97,221.12,17802.0,218.8604,218.8703,218.6724,218.8208,17802.0
2024-10-23 12:55:00,221.14,221.14,221.01,221.05,12793.0,218.8406,218.8406,218.7119,218.7515,12793.0
2024-10-23 13:00:00,221.05,221.13,220.98,221.1,18152.0,218.7515,218.8307,218.6823,218.801,18152.0
2024-10-23 13:05:00,221.12,221.41,221.09,221.3,19256.0,218.8208,219.1078,218.7911,218.9989,19256.0
2024-10-23 13:10:00,221.37,221.37,220.63,220.67,29754.0,219.0682,219.0682,218.3359,218.3755,29754.0
2024-10-23 13:15:00,220.63,220.94,220.6,220.89,25809.0,218.3359,218.6427,218.3062,218.5932,25809.0
2024-10-23 13:20:00,220.94,220.96,220.56,220.56,14760.0,218.6427,218.6625,218.2666,218.2666,14760.0
2024-10-23 13:25:00,220.56,221.05,220.54,220.94,14627.0,218.2666,218.7515,218.2468,218.6427,14627.0
2024-10-23 13:30:00,220.93,221.12,220.85,221.05,10397.0,218.6328,218.8208,218.5536,218.7515,10397.0
2024-10-23 13:35:00,221.05,221.3,221.01,221.26,16329.0,218.7515,218.9989,218.7119,218.9593,16329.0
2024-10-23 13:40:00,221.26,221.33,221.21,221.21,10471.0,218.9593,219.0286,218.9099,218.9099,10471.0
2024-10-23 13:45:00,221.21,221.44,221.21,221.31,11206.0,218.9099,219.1375,218.9099,219.0088,11206.0
2024-10-23 13:50:00,221.3,221.36,221.11,221.16,11364.0,218.9989,219.0583,218.8109,218.8604,11364.0
2024-10-23 13:55:00,221.13,221.22,221.07,221.2,12643.0,218.8307,218.9198,218.7713,218.9,12643.0
2024-10-23 14:00:00,221.22,221.22,220.97,221.05,14546.0,218.9198,218.9198,218.6724,218.7515,14546.0
2024-10-23 14:05:00,221.06,221.16,220.95,221.15,18040.0,218.7614,218.8604,218.6526,218.8505,18040.0
2024-10-23 14:10:00,221.14,221.14,220.95,221.01,13460.0,218.8406,218.8406,218.6526,218.7119,13460.0
2024-10-23 14:15:00,221.04,221.15,220.99,221.14,18390.0,218.7416,218.8505,218.6921,218.8406,18390.0
2024-10-23 14:20:00,221.14,221.16,220.98,221.14,17469.0,218.8406,218.8604,218.6823,218.8406,17469.0
2024-10-23 14:25:00,221.15,221.17,221.05,221.06,13877.0,218.8505,218.8703,218.7515,218.7614,13877.0
2024-10-23 14:30:00,221.04,221.33,221.02,221.31,13551.0,218.7416,219.0286,218.7218,219.0088,13551.0
2024-10-23 14:35:00,221.31,221.76,221.3,221.76,27542.0,219.0088,219.4541,218.9989,219.4541,27542.0
2024-10-23 14:40:00,221.76,221.81,221.44,221.45,16874.0,219.4541,219.5036,219.1375,219.1474,16874.0
2024-10-23 14:45:00,221.44,221.65,221.39,221.55,16607.0,219.1375,219.3453,219.088,219.2463,16607.0
2024-10-23 14:50:00,221.57,221.74,221.49,221.74,19531.0,219.2661,219.4343,219.1869,219.4343,19531.0
2024-10-23 14:55:00,221.75,221.77,221.48,221.56,24979.0,219.4442,219.464,219.1771,219.2562,24979.0
2024-10-23 15:00:00,221.55,221.61,221.49,221.61,18727.0,219.2463,219.3057,219.1869,219.3057,18727.0
2024-10-23 15:05:00,221.59,221.61,221.38,221.57,25581.0,219.2859,219.3057,219.0781,219.2661,25581.0
2024-10-23 15:10:00,221.57,221.58,221.37,221.4,15952.0,219.2661,219.276,219.0682,219.0979,15952.0
2024-10-23 15:15:00,221.4,221.66,221.4,221.66,19340.0,219.0979,219.3552,219.0979,219.3552,19340.0
2024-10-23 15:20:00,221.65,221.65,221.45,221.52,25530.0,219.3453,219.3453,219.1474,219.2166,25530.0
2024-10-23 15:25:00,221.52,221.63,221.48,221.5,36010.0,219.2166,219.3255,219.1771,219.1968,36010.0
2024-10-23 15:30:00,221.5,221.73,221.48,221.49,39844.0,219.1968,219.4245,219.1771,219.1869,39844.0
2024-10-23 15:35:00,221.49,221.57,221.34,221.57,52554.0,219.1869,219.2661,219.0385,219.2661,52554.0
2024-10-23 15:40:00,221.58,221.62,221.16,221.21,44094.0,219.276,219.3156,218.8604,218.9099,44094.0
2024-10-23 15:45:00,221.21,221.21,220.87,221.05,81507.0,218.9099,218.9099,218.5734,218.7515,81507.0
2024-10-23 15:50:00,221.03,221.03,220.44,220.5,145609.0,218.7317,218.7317,218.1479,218.2072,145609.0
2024-10-23 15:55:00,220.5,221.36,219.85,220.95,350968.0,218.2072,219.0583,217.564,218.6526,350968.0
2024-10-24 09:30:00,223.4,230.69,221.0,229.43,259766.0,221.0771,228.2913,218.702,227.0444,259766.0
2024-10-24 09:35:00,229.34,230.79,228.6,228.84,139412.0,226.9553,228.3902,226.223,226.4605,139412.0
2024-10-24 09:40:00,228.84,229.59,228.19,228.52,241082.0,226.4605,227.2027,225.8173,226.1439,241082.0
2024-10-24 09:45:00,228.49,229.43,228.01,228.01,181410.0,226.1142,227.0444,225.6392,225.6392,181410.0
2024-10-24 09:50:00,228.1,228.38,226.28,227.76,70166.0,225.7282,226.0053,223.9271,225.3918,70166.0
2024-10-24 09:55:00,227.76,228.03,227.4,227.91,29682.0,225.3918,225.6589,225.0355,225.5402,29682.0
2024-10-24 10:00:00,227.9,228.19,227.64,227.79,57350.0,225.5303,225.8173,225.273,225.4214,57350.0
2024-10-24 10:05:00,227.86,228.56,227.73,227.74,59104.0,225.4907,226.1834,225.3621,225.372,59104.0
2024-10-24 10:10:00,227.82,229.17,227.62,229.05,77957.0,225.4511,226.7871,225.2532,226.6683,77957.0
2024-10-24 10:15:00,229.02,229.82,228.75,229.68,75728.0,226.6387,227.4303,226.3715,227.2918,75728.0
2024-10-24 10:20:00,229.71,229.97,229.43,229.96,40482.0,227.3215,227.5788,227.0444,227.5689,40482.0
2024-10-24 10:25:00,229.87,230.05,229.69,229.87,54390.0,227.4798,227.6579,227.3017,227.4798,54390.0
2024-10-24 10:30:00,229.81,230.13,229.79,230.01,47352.0,227.4204,227.7371,227.4006,227.6184,47352.0
2024-10-24 10:35:00,230.01,230.07,229.79,229.84,71486.0,227.6184,227.6777,227.4006,227.4501,71486.0
2024-10-24 10:40:00,229.9,230.47,229.87,230.28,55409.0,227.5095,228.0736,227.4798,227.8856,55409.0
2024-10-24 10:45:00,230.28,230.47,229.94,230.35,25401.0,227.8856,228.0736,227.5491,227.9548,25401.0
2024-10-24 10:50:00,230.38,230.56,230.17,230.43,51603.0,227.9845,228.1626,227.7767,228.034,51603.0
2024-10-24 10:55:00,230.43,230.57,229.97,230.18,32671.0,228.034,228.1725,227.5788,227.7866,32671.0
2024-10-24 11:00:00,230.18,230.28,229.85,229.85,42221.0,227.7866,227.8856,227.46,227.46,42221.0
2024-10-24 11:05:00,229.85,229.9,229.37,229.82,32515.0,227.46,227.5095,226.985,227.4303,32515.0
2024-10-24 11:10:00,229.82,229.87,227.72,229.13,58466.0,227.4303,227.4798,225.3522,226.7475,58466.0
2024-10-24 11:15:00,229.25,229.83,229.13,229.83,20724.0,226.8663,227.4402,226.7475,227.4402,20724.0
2024-10-24 11:20:00,229.89,230.27,229.8,230.22,22583.0,227.4996,227.8757,227.4105,227.8262,22583.0
2024-10-24 11:25:00,230.24,230.47,230.0,230.0,28563.0,227.846,228.0736,227.6085,227.6085,28563.0
2024-10-24 11:30:00,230.08,230.24,229.88,230.11,34110.0,227.6876,227.846,227.4897,227.7173,34110.0
2024-10-24 11:35:00,230.12,230.64,230.1,230.41,34532.0,227.7272,228.2418,227.7074,228.0142,34532.0
2024-10-24 11:40:00,230.41,230.63,230.25,230.28,23399.0,228.0142,228.2319,227.8559,227.8856,23399.0
2024-10-24 11:45:00,230.27,230.91,230.23,230.53,44037.0,227.8757,228.509,227.8361,228.133,44037.0
2024-10-24 11:50:00,230.49,230.62,230.2,230.42,23783.0,228.0934,228.222,227.8064,228.0241,23783.0
2024-10-24 11:55:00,230.39,230.98,230.38,230.98,26041.0,227.9944,228.5783,227.9845,228.5783,26041.0
2024-10-24 12:00:00,230.96,231.11,230.81,231.1,23897.0,228.5585,228.7069,228.41,228.697,23897.0
2024-10-24 12:05:00,231.11,231.29,230.79,231.0,66838.0,228.7069,228.885,228.3902,228.5981,66838.0
2024-10-24 12:10:00,230.97,231.67,230.95,231.65,46112.0,228.5684,229.2611,228.5486,229.2413,46112.0
2024-10-24 12:15:00,231.65,231.65,231.16,231.39,34772.0,229.2413,229.2413,228.7564,228.984,34772.0
2024-10-24 12:20:00,231.39,231.75,231.16,231.7,22616.0,228.984,229.3403,228.7564,229.2908,22616.0
2024-10-24 12:25:00,231.7,231.8,231.5,231.61,25559.0,229.2908,229.3897,229.0929,229.2017,25559.0
2024-10-24 12:30:00,231.68,232.03,231.63,232.02,22911.0,229.271,229.6174,229.2215,229.6075,22911.0
2024-10-24 12:35:00,232.02,232.03,231.73,231.96,24605.0,229.6075,229.6174,229.3205,229.5481,24605.0
2024-10-24 12:40:00,232.0,232.06,231.76,231.94,21315.0,229.5877,229.647,229.3502,229.5283,21315.0
2024-10-24 12:45:00,232.0,232.08,231.79,231.83,18345.0,229.5877,229.6668,229.3798,229.4194,18345.0
2024-10-24 12:50:00,231.79,232.01,231.7,231.71,30108.0,229.3798,229.5976,229.2908,229.3007,30108.0
2024-10-24 12:55:00,231.77,232.13,231.77,232.01,27442.0,229.3601,229.7163,229.3601,229.5976,27442.0
2024-10-24 13:00:00,232.05,232.13,231.87,232.09,19108.0,229.6371,229.7163,229.459,229.6767,19108.0
2024-10-24 13:05:00,232.1,232.25,231.74,231.75,13726.0,229.6866,229.8351,229.3304,229.3403,13726.0
2024-10-24 13:10:00,231.79,232.0,231.79,231.87,23559.0,229.3798,229.5877,229.3798,229.459,23559.0
2024-10-24 13:15:00,231.89,232.13,231.89,232.07,23758.0,229.4788,229.7163,229.4788,229.6569,23758.0
2024-10-24 13:20:00,232.07,232.35,232.07,232.25,14192.0,229.6569,229.934,229.6569,229.8351,14192.0
2024-10-24 13:25:00,232.27,232.3,231.98,232.3,13868.0,229.8549,229.8845,229.5679,229.8845,13868.0
2024-10-24 13:30:00,232.29,232.36,232.13,232.22,19956.0,229.8747,229.9439,229.7163,229.8054,19956.0
2024-10-24 13:35:00,232.19,232.41,232.16,232.26,14544.0,229.7757,229.9934,229.746,229.845,14544.0
2024-10-24 13:40:00,232.26,232.58,232.25,232.58,14948.0,229.845,230.1616,229.8351,230.1616,14948.0
2024-10-24 13:45:00,232.58,232.66,232.38,232.41,18454.0,230.1616,230.2408,229.9637,229.9934,18454.0
2024-10-24 13:50:00,232.36,232.52,232.33,232.4,10926.0,229.9439,230.1023,229.9142,229.9835,10926.0
2024-10-24 13:55:00,232.41,232.63,232.35,232.6,16214.0,229.9934,230.2111,229.934,230.1814,16214.0
2024-10-24 14:00:00,232.57,232.92,232.51,232.92,30545.0,230.1517,230.4981,230.0924,230.4981,30545.0
2024-10-24 14:05:00,232.94,232.96,232.73,232.9,31551.0,230.5179,230.5377,230.3101,230.4783,31551.0
2024-10-24 14:10:00,232.88,233.23,232.75,233.23,31858.0,230.4585,230.8049,230.3299,230.8049,31858.0
2024-10-24 14:15:00,233.22,233.22,233.06,233.17,29150.0,230.795,230.795,230.6366,230.7455,29150.0
2024-10-24 14:20:00,233.15,233.42,233.1,233.39,34271.0,230.7257,230.9929,230.6762,230.9632,34271.0
2024-10-24 14:25:00,233.36,233.5,233.16,233.46,37697.0,230.9335,231.0721,230.7356,231.0325,37697.0
2024-10-24 14:30:00,233.45,233.45,233.05,233.31,23575.0,231.0226,231.0226,230.6267,230.884,23575.0
2024-10-24 14:35:00,233.31,233.32,232.97,233.1,19226.0,230.884,230.8939,230.5476,230.6762,19226.0
2024-10-24 14:40:00,233.11,233.13,232.77,232.79,28877.0,230.6861,230.7059,230.3497,230.3695,28877.0
2024-10-24 14:45:00,232.81,233.07,232.75,233.07,26390.0,230.3892,230.6465,230.3299,230.6465,26390.0
2024-10-24 14:50:00,233.05,233.18,232.77,232.8,21406.0,230.6267,230.7554,230.3497,230.3793,21406.0
2024-10-24 14:55:00,232.78,232.78,232.28,232.55,34512.0,230.3596,230.3596,229.8648,230.1319,34512.0
2024-10-24 15:00:00,232.53,232.6,232.32,232.5,24692.0,230.1122,230.1814,229.9043,230.0825,24692.0
2024-10-24 15:05:00,232.53,232.67,232.4,232.47,29281.0,230.1122,230.2507,229.9835,230.0528,29281.0
2024-10-24 15:10:00,232.47,232.63,232.38,232.5,32923.0,230.0528,230.2111,229.9637,230.0825,32923.0
2024-10-24 15:15:00,232.5,232.65,232.48,232.58,27976.0,230.0825,230.2309,230.0627,230.1616,27976.0
2024-10-24 15:20:00,232.56,232.67,232.38,232.64,37357.0,230.1418,230.2507,229.9637,230.221,37357.0
2024-10-24 15:25:00,232.66,233.11,232.63,233.08,42751.0,230.2408,230.6861,230.2111,230.6564,42751.0
2024-10-24 15:30:00,233.07,233.62,233.03,233.12,45755.0,230.6465,231.1908,230.607,230.696,45755.0
2024-10-24 15:35:00,233.12,233.9,233.08,233.82,37355.0,230.696,231.4679,230.6564,231.3887,37355.0
2024-10-24 15:40:00,233.8,233.98,233.74,233.96,70822.0,231.3689,231.5471,231.3096,231.5273,70822.0
2024-10-24 15:45:00,233.95,234.4,233.87,234.32,77857.0,231.5174,231.9627,231.4382,231.8835,77857.0
2024-10-24 15:50:00,234.3,234.31,233.66,233.7,100463.0,231.8638,231.8736,231.2304,231.27,100463.0
2024-10-24 15:55:00,233.73,233.81,233.45,233.56,270385.0,231.2997,231.3788,231.0226,231.1314,270385.0
2024-10-25 09:30:00,233.93,234.56,232.82,234.04,135162.0,231.4976,232.121,230.3991,231.6065,135162.0
2024-10-25 09:35:00,233.94,234.41,232.57,232.6,66493.0,231.5075,231.9726,230.1517,230.1814,66493.0
2024-10-25 09:40:00,232.7,232.7,231.55,231.87,51757.0,230.2804,230.2804,229.1423,229.459,51757.0
2024-10-25 09:45:00,231.86,233.71,231.85,233.03,89444.0,229.4491,231.2799,229.4392,230.607,89444.0
2024-10-25 09:50:00,233.13,233.23,232.37,233.11,66202.0,230.7059,230.8049,229.9538,230.6861,66202.0
2024-10-25 09:55:00,233.14,233.66,232.95,233.54,87333.0,230.7158,231.2304,230.5278,231.1117,87333.0
2024-10-25 10:00:00,233.54,234.0,233.12,233.66,189165.0,231.1117,231.5669,230.696,231.2304,189165.0
2024-10-25 10:05:00,233.64,233.67,233.27,233.5,93921.0,231.2106,231.2403,230.8445,231.0721,93921.0
2024-10-25 10:10:00,233.46,233.79,233.16,233.16,52244.0,231.0325,231.3591,230.7356,230.7356,52244.0
2024-10-25 10:15:00,233.18,233.25,232.9,233.09,95262.0,230.7554,230.8247,230.4783,230.6663,95262.0
2024-10-25 10:20:00,233.12,233.12,232.39,232.4,32328.0,230.696,230.696,229.9736,229.9835,32328.0
2024-10-25 10:25:00,232.41,232.94,232.41,232.79,32066.0,229.9934,230.5179,229.9934,230.3695,32066.0
2024-10-25 10:30:00,232.79,232.92,232.39,232.67,19707.0,230.3695,230.4981,229.9736,230.2507,19707.0
2024-10-25 10:35:00,232.65,232.65,231.79,232.03,38224.0,230.2309,230.2309,229.3798,229.6174,38224.0
2024-10-25 10:40:00,232.02,232.1,231.79,232.04,33730.0,229.6075,229.6866,229.3798,229.6273,33730.0
2024-10-25 10:45:00,232.04,232.09,231.17,231.17,41909.0,229.6273,229.6767,228.7663,228.7663,41909.0
2024-10-25 10:50:00,231.25,231.31,230.26,230.27,53861.0,228.8455,228.9048,227.8658,227.8757,53861.0
2024-10-25 10:55:00,230.27,230.58,230.1,230.41,92454.0,227.8757,228.1824,227.7074,228.0142,92454.0
2024-10-25 11:00:00,230.35,230.47,229.5,229.77,78986.0,227.9548,228.0736,227.1137,227.3809,78986.0
2024-10-25 11:05:00,229.83,229.86,229.29,229.63,28385.0,227.4402,227.4699,226.9058,227.2423,28385.0
2024-10-25 11:10:00,229.55,229.56,228.7,228.96,54752.0,227.1631,227.173,226.322,226.5793,54752.0
2024-10-25 11:15:00,228.93,229.33,228.68,228.76,57843.0,226.5496,226.9454,226.3022,226.3814,57843.0
2024-10-25 11:20:00,228.81,229.03,228.63,228.78,21057.0,226.4308,226.6485,226.2527,226.4011,21057.0
2024-10-25 11:25:00,228.77,229.08,228.38,228.61,76493.0,226.3913,226.698,226.0053,226.2329,76493.0
2024-10-25 11:30:00,228.65,228.75,228.27,228.43,29034.0,226.2725,226.3715,225.8965,226.0548,29034.0
2024-10-25 11:35:00,228.47,228.6,228.1,228.35,61356.0,226.0944,226.223,225.7282,225.9756,61356.0
2024-10-25 11:40:00,228.28,228.35,228.03,228.14,56572.0,225.9063,225.9756,225.6589,225.7678,56572.0
2024-10-25 11:45:00,228.21,228.23,225.3,227.03,185865.0,225.8371,225.8569,222.9573,224.6693,185865.0
2024-10-25 11:50:00,227.03,227.25,226.75,226.88,41771.0,224.6693,224.8871,224.3923,224.5209,41771.0
2024-10-25 11:55:00,226.83,227.51,226.68,227.51,33248.0,224.4714,225.1444,224.323,225.1444,33248.0
2024-10-25 12:00:00,227.47,227.58,227.14,227.29,25127.0,225.1048,225.2136,224.7782,224.9266,25127.0
2024-10-25 12:05:00,227.29,227.5,227.16,227.24,49998.0,224.9266,225.1345,224.798,224.8772,49998.0
2024-10-25 12:10:00,227.28,227.34,227.13,227.29,11953.0,224.9167,224.9761,224.7683,224.9266,11953.0
2024-10-25 12:15:00,227.3,227.53,227.16,227.5,21843.0,224.9365,225.1641,224.798,225.1345,21843.0
2024-10-25 12:20:00,227.52,227.54,227.26,227.41,14172.0,225.1542,225.174,224.897,225.0454,14172.0
2024-10-25 12:25:00,227.42,227.76,227.41,227.43,16763.0,225.0553,225.3918,225.0454,225.0652,16763.0
2024-10-25 12:30:00,227.43,227.56,227.16,227.31,10065.0,225.0652,225.1938,224.798,224.9464,10065.0
2024-10-25 12:35:00,227.31,227.8,227.3,227.43,28376.0,224.9464,225.4313,224.9365,225.0652,28376.0
2024-10-25 12:40:00,227.4,227.41,226.89,226.94,32392.0,225.0355,225.0454,224.5308,224.5803,32392.0
2024-10-25 12:45:00,226.94,227.13,226.87,226.87,11239.0,224.5803,224.7683,224.511,224.511,11239.0
2024-10-25 12:50:00,226.93,227.04,226.69,226.69,17660.0,224.5704,224.6792,224.3329,224.3329,17660.0
2024-10-25 12:55:00,226.68,226.77,226.19,226.38,45411.0,224.323,224.412,223.8381,224.0261,45411.0
2024-10-25 13:00:00,226.38,226.72,226.25,226.47,37172.0,224.0261,224.3626,223.8975,224.1152,37172.0
2024-10-25 13:05:00,226.47,226.53,226.29,226.39,10656.0,224.1152,224.1745,223.937,224.036,10656.0
2024-10-25 13:10:00,226.5,227.1,226.46,226.47,33063.0,224.1449,224.7386,224.1053,224.1152,33063.0
2024-10-25 13:15:00,226.49,226.87,226.49,226.8,15812.0,224.135,224.511,224.135,224.4417,15812.0
2024-10-25 13:20:00,226.78,226.84,226.53,226.63,14527.0,224.4219,224.4813,224.1745,224.2735,14527.0
2024-10-25 13:25:00,226.58,226.65,226.02,226.3,30754.0,224.224,224.2933,223.6698,223.9469,30754.0
2024-10-25 13:30:00,226.3,226.47,226.21,226.28,16762.0,223.9469,224.1152,223.8579,223.9271,16762.0
2024-10-25 13:35:00,226.24,226.3,225.98,226.07,17140.0,223.8876,223.9469,223.6303,223.7193,17140.0
2024-10-25 13:40:00,226.02,226.07,225.7,225.74,33066.0,223.6698,223.7193,223.3532,223.3928,33066.0
2024-10-25 13:45:00,225.66,225.97,225.45,225.87,39684.0,223.3136,223.6204,223.1058,223.5214,39684.0
2024-10-25 13:50:00,225.9,226.1,225.84,225.97,27093.0,223.5511,223.749,223.4917,223.6204,27093.0
2024-10-25 13:55:00,225.88,225.97,225.6,225.63,28145.0,223.5313,223.6204,223.2542,223.2839,28145.0
2024-10-25 14:00:00,225.64,226.19,225.6,226.19,23789.0,223.2938,223.8381,223.2542,223.8381,23789.0
2024-10-25 14:05:00,226.18,226.44,225.99,226.14,21892.0,223.8282,224.0855,223.6402,223.7886,21892.0
2024-10-25 14:10:00,226.18,226.36,226.03,226.09,27448.0,223.8282,224.0063,223.6797,223.7391,27448.0
2024-10-25 14:15:00,226.09,226.15,225.91,226.07,21448.0,223.7391,223.7985,223.561,223.7193,21448.0
2024-10-25 14:20:00,226.03,226.13,225.94,225.95,9315.0,223.6797,223.7787,223.5907,223.6006,9315.0
2024-10-25 14:25:00,225.95,226.4,225.87,226.39,24045.0,223.6006,224.0459,223.5214,224.036,24045.0
2024-10-25 14:30:00,226.36,226.36,226.14,226.25,12323.0,224.0063,224.0063,223.7886,223.8975,12323.0
2024-10-25 14:35:00,226.25,226.34,226.13,226.18,11925.0,223.8975,223.9865,223.7787,223.8282,11925.0
2024-10-25 14:40:00,226.17,226.33,226.11,226.32,12747.0,223.8183,223.9766,223.7589,223.9667,12747.0
2024-10-25 14:45:00,226.33,226.48,226.23,226.37,20970.0,223.9766,224.1251,223.8777,224.0162,20970.0
2024-10-25 14:50:00,226.33,226.38,226.09,226.18,18872.0,223.9766,224.0261,223.7391,223.8282,18872.0
2024-10-25 14:55:00,226.19,226.19,225.93,226.09,24780.0,223.8381,223.8381,223.5808,223.7391,24780.0
2024-10-25 15:00:00,226.11,226.14,225.84,225.92,24649.0,223.7589,223.7886,223.4917,223.5709,24649.0
2024-10-25 15:05:00,225.88,226.01,225.76,225.92,27615.0,223.5313,223.66,223.4125,223.5709,27615.0
2024-10-25 15:10:00,225.9,225.91,225.7,225.8,26542.0,223.5511,223.561,223.3532,223.4521,26542.0
2024-10-25 15:15:00,225.86,226.21,225.82,226.04,34778.0,223.5115,223.8579,223.4719,223.6896,34778.0
2024-10-25 15:20:00,226.02,226.07,225.92,226.02,28095.0,223.6698,223.7193,223.5709,223.6698,28095.0
2024-10-25 15:25:00,226.04,226.24,226.02,226.23,21068.0,223.6896,223.8876,223.6698,223.8777,21068.0
2024-10-25 15:30:00,226.21,226.23,225.81,225.82,37473.0,223.8579,223.8777,223.462,223.4719,37473.0
2024-10-25 15:35:00,225.86,226.33,225.73,226.26,31135.0,223.5115,223.9766,223.3829,223.9074,31135.0
2024-10-25 15:40:00,226.25,226.59,226.17,226.51,33451.0,223.8975,224.2339,223.8183,224.1548,33451.0
2024-10-25 15:45:00,226.5,226.67,226.29,226.36,49312.0,224.1449,224.3131,223.937,224.0063,49312.0
2024-10-25 15:50:00,226.36,226.38,225.79,225.89,100333.0,224.0063,224.0261,223.4422,223.5412,100333.0
2024-10-25 15:55:00,225.96,226.48,225.92,226.37,182347.0,223.6105,224.1251,223.5709,224.0162,182347.0
2024-10-28 09:30:00,228.54,228.56,227.16,227.92,57236.0,226.1636,226.1834,224.798,225.5501,57236.0
2024-10-28 09:35:00,227.95,228.15,227.43,227.43,28779.0,225.5798,225.7777,225.0652,225.0652,28779.0
2024-10-28 09:40:00,227.35,227.77,227.29,227.58,17623.0,224.986,225.4016,224.9266,225.2136,17623.0
2024-10-28 09:45:00,227.62,228.01,227.58,227.92,18851.0,225.2532,225.6392,225.2136,225.5501,18851.0
2024-10-28 09:50:00,227.86,227.86,227.35,227.73,9537.0,225.4907,225.4907,224.986,225.3621,9537.0
2024-10-28 09:55:00,227.71,227.74,227.45,227.45,15587.0,225.3423,225.372,225.085,225.085,15587.0
2024-10-28 10:00:00,227.42,227.5,226.74,226.89,21819.0,225.0553,225.1345,224.3824,224.5308,21819.0
2024-10-28 10:05:00,226.96,227.07,226.9,226.98,9079.0,224.6001,224.7089,224.5407,224.6199,9079.0
2024-10-28 10:10:00,226.98,227.13,226.88,227.1,18564.0,224.6199,224.7683,224.5209,224.7386,18564.0
2024-10-28 10:15:00,227.09,227.1,226.84,226.96,22647.0,224.7287,224.7386,224.4813,224.6001,22647.0
2024-10-28 10:20:00,226.98,227.01,226.86,226.93,19857.0,224.6199,224.6496,224.5011,224.5704,19857.0
2024-10-28 10:25:00,226.91,227.09,226.86,227.08,18187.0,224.5506,224.7287,224.5011,224.7188,18187.0
2024-10-28 10:30:00,227.05,227.14,226.8,227.06,50679.0,224.6891,224.7782,224.4417,224.699,50679.0
2024-10-28 10:35:00,227.03,227.07,226.64,226.68,12652.0,224.6693,224.7089,224.2834,224.323,12652.0
2024-10-28 10:40:00,226.66,226.84,226.48,226.83,6347.0,224.3032,224.4813,224.1251,224.4714,6347.0
2024-10-28 10:45:00,226.82,227.01,226.78,227.0,8133.0,224.4615,224.6496,224.4219,224.6397,8133.0
2024-10-28 10:50:00,227.03,227.07,226.93,226.97,17124.0,224.6693,224.7089,224.5704,224.61,17124.0
2024-10-28 10:55:00,226.97,227.11,226.85,226.96,23706.0,224.61,224.7485,224.4912,224.6001,23706.0
2024-10-28 11:00:00,226.96,226.97,226.86,226.96,6744.0,224.6001,224.61,224.5011,224.6001,6744.0
2024-10-28 11:05:00,226.97,227.04,226.86,226.93,6886.0,224.61,224.6792,224.5011,224.5704,6886.0
2024-10-28 11:10:00,226.94,227.08,226.93,227.01,6748.0,224.5803,224.7188,224.5704,224.6496,6748.0
2024-10-28 11:15:00,227.02,227.07,226.84,226.88,19116.0,224.6594,224.7089,224.4813,224.5209,19116.0
2024-10-28 11:20:00,226.89,227.06,226.71,226.71,27454.0,224.5308,224.699,224.3527,224.3527,27454.0
2024-10-28 11:25:00,226.7,227.13,226.69,227.05,12508.0,224.3428,224.7683,224.3329,224.6891,12508.0
2024-10-28 11:30:00,227.06,227.4,227.0,227.28,6978.0,224.699,225.0355,224.6397,224.9167,6978.0
2024-10-28 11:35:00,227.32,227.32,227.17,227.28,6317.0,224.9563,224.9563,224.8079,224.9167,6317.0
2024-10-28 11:40:00,227.26,227.26,227.01,227.01,10031.0,224.897,224.897,224.6496,224.6496,10031.0
2024-10-28 11:45:00,227.11,227.2,227.07,227.1,4049.0,224.7485,224.8376,224.7089,224.7386,4049.0
2024-10-28 11:50:00,227.11,227.79,227.11,227.79,16005.0,224.7485,225.4214,224.7485,225.4214,16005.0
2024-10-28 11:55:00,227.74,227.82,227.55,227.63,17166.0,225.372,225.4511,225.1839,225.2631,17166.0
2024-10-28 12:00:00,227.64,227.73,227.57,227.62,8656.0,225.273,225.3621,225.2037,225.2532,8656.0
2024-10-28 12:05:00,227.62,227.74,227.54,227.68,6267.0,225.2532,225.372,225.174,225.3126,6267.0
2024-10-28 12:10:00,227.7,227.86,227.6,227.73,44865.0,225.3324,225.4907,225.2334,225.3621,44865.0
2024-10-28 12:15:00,227.73,227.85,227.67,227.71,9512.0,225.3621,225.4808,225.3027,225.3423,9512.0
2024-10-28 12:20:00,227.71,227.77,227.67,227.72,18540.0,225.3423,225.4016,225.3027,225.3522,18540.0
2024-10-28 12:25:00,227.77,227.87,227.72,227.85,4579.0,225.4016,225.5006,225.3522,225.4808,4579.0
2024-10-28 12:30:00,227.83,228.06,227.8,227.97,8497.0,225.461,225.6886,225.4313,225.5996,8497.0
2024-10-28 12:35:00,227.9,227.9,227.42,227.43,7718.0,225.5303,225.5303,225.0553,225.0652,7718.0
2024-10-28 12:40:00,227.46,227.84,227.38,227.84,8118.0,225.0949,225.4709,225.0157,225.4709,8118.0
2024-10-28 12:45:00,227.84,227.88,227.64,227.65,6179.0,225.4709,225.5105,225.273,225.2829,6179.0
2024-10-28 12:50:00,227.65,227.73,227.63,227.68,5638.0,225.2829,225.3621,225.2631,225.3126,5638.0
2024-10-28 12:55:00,227.68,227.72,227.58,227.67,13374.0,225.3126,225.3522,225.2136,225.3027,13374.0
2024-10-28 13:00:00,227.64,227.69,227.58,227.63,5330.0,225.273,225.3225,225.2136,225.2631,5330.0
2024-10-28 13:05:00,227.63,227.65,227.45,227.55,8861.0,225.2631,225.2829,225.085,225.1839,8861.0
2024-10-28 13:10:00,227.51,227.68,227.45,227.67,11096.0,225.1444,225.3126,225.085,225.3027,11096.0
2024-10-28 13:15:00,227.68,227.97,227.68,227.93,7117.0,225.3126,225.5996,225.3126,225.56,7117.0
2024-10-28 13:20:00,227.94,228.05,227.89,227.9,10916.0,225.5699,225.6787,225.5204,225.5303,10916.0
2024-10-28 13:25:00,227.88,227.9,227.82,227.88,9428.0,225.5105,225.5303,225.4511,225.5105,9428.0
2024-10-28 13:30:00,227.9,227.92,227.83,227.86,8624.0,225.5303,225.5501,225.461,225.4907,8624.0
2024-10-28 13:35:00,227.91,227.91,227.81,227.81,5516.0,225.5402,225.5402,225.4412,225.4412,5516.0
2024-10-28 13:40:00,227.85,227.9,227.83,227.9,8078.0,225.4808,225.5303,225.461,225.5303,8078.0
2024-10-28 13:45:00,227.9,227.93,227.85,227.88,3850.0,225.5303,225.56,225.4808,225.5105,3850.0
2024-10-28 13:50:00,227.88,227.99,227.87,227.9,10953.0,225.5105,225.6194,225.5006,225.5303,10953.0
2024-10-28 13:55:00,227.91,227.91,227.84,227.84,6432.0,225.5402,225.5402,225.4709,225.4709,6432.0
2024-10-28 14:00:00,227.87,227.89,227.81,227.89,12432.0,225.5006,225.5204,225.4412,225.5204,12432.0
2024-10-28 14:05:00,227.88,227.91,227.85,227.87,9720.0,225.5105,225.5402,225.4808,225.5006,9720.0
2024-10-28 14:10:00,227.89,227.92,227.73,227.75,8677.0,225.5204,225.5501,225.3621,225.3819,8677.0
2024-10-28 14:15:00,227.72,227.83,227.72,227.81,5724.0,225.3522,225.461,225.3522,225.4412,5724.0
2024-10-28 14:20:00,227.81,227.84,227.68,227.77,5857.0,225.4412,225.4709,225.3126,225.4016,5857.0
2024-10-28 14:25:00,227.78,227.83,227.62,227.65,9041.0,225.4115,225.461,225.2532,225.2829,9041.0
2024-10-28 14:30:00,227.68,227.76,227.68,227.7,3294.0,225.3126,225.3918,225.3126,225.3324,3294.0
2024-10-28 14:35:00,227.73,227.73,227.4,227.45,14661.0,225.3621,225.3621,225.0355,225.085,14661.0
2024-10-28 14:40:00,227.48,227.64,227.47,227.62,5011.0,225.1147,225.273,225.1048,225.2532,5011.0
2024-10-28 14:45:00,227.63,227.75,227.58,227.63,9500.0,225.2631,225.3819,225.2136,225.2631,9500.0
2024-10-28 14:50:00,227.64,227.86,227.56,227.85,5849.0,225.273,225.4907,225.1938,225.4808,5849.0
2024-10-28 14:55:00,227.83,227.84,227.69,227.75,9132.0,225.461,225.4709,225.3225,225.3819,9132.0
2024-10-28 15:00:00,227.69,227.76,227.56,227.61,15838.0,225.3225,225.3918,225.1938,225.2433,15838.0
2024-10-28 15:05:00,227.61,227.67,227.58,227.65,9328.0,225.2433,225.3027,225.2136,225.2829,9328.0
2024-10-28 15:10:00,227.64,227.67,227.53,227.58,11520.0,225.273,225.3027,225.1641,225.2136,11520.0
2024-10-28 15:15:00,227.58,227.79,227.56,227.66,9877.0,225.2136,225.4214,225.1938,225.2928,9877.0
2024-10-28 15:20:00,227.66,227.79,227.63,227.79,12360.0,225.2928,225.4214,225.2631,225.4214,12360.0
2024-10-28 15:25:00,227.79,228.0,227.76,227.99,19625.0,225.4214,225.6293,225.3918,225.6194,19625.0
2024-10-28 15:30:00,228.0,228.19,227.92,228.08,26117.0,225.6293,225.8173,225.5501,225.7084,26117.0
2024-10-28 15:35:00,228.08,228.16,228.02,228.11,26885.0,225.7084,225.7876,225.6491,225.7381,26885.0
2024-10-28 15:40:00,228.12,228.12,227.93,227.98,19448.0,225.748,225.748,225.56,225.6095,19448.0
2024-10-28 15:45:00,227.98,227.98,227.64,227.81,19090.0,225.6095,225.6095,225.273,225.4412,19090.0
2024-10-28 15:50:00,227.81,227.9,227.66,227.7,28988.0,225.4412,225.5303,225.2928,225.3324,28988.0
2024-10-28 15:55:00,227.75,227.92,227.49,227.77,105799.0,225.3819,225.5501,225.1246,225.4016,105799.0
2024-10-29 09:30:00,227.72,228.55,227.7,228.04,35342.0,225.3522,226.1735,225.3324,225.6688,35342.0
2024-10-29 09:35:00,228.18,228.52,228.06,228.11,17850.0,225.8074,226.1439,225.6886,225.7381,17850.0
2024-10-29 09:40:00,228.29,228.34,227.94,228.31,11074.0,225.9162,225.9657,225.5699,225.936,11074.0
2024-10-29 09:45:00,228.42,228.54,227.99,228.03,8528.0,226.0449,226.1636,225.6194,225.6589,8528.0
2024-10-29 09:50:00,228.03,228.42,228.02,228.31,6285.0,225.6589,226.0449,225.6491,225.936,6285.0
2024-10-29 09:55:00,228.31,228.51,228.04,228.05,9489.0,225.936,226.134,225.6688,225.6787,9489.0
2024-10-29 10:00:00,227.96,228.25,227.87,227.99,17806.0,225.5897,225.8767,225.5006,225.6194,17806.0
2024-10-29 10:05:00,227.94,228.17,227.91,228.06,11002.0,225.5699,225.7975,225.5402,225.6886,11002.0
2024-10-29 10:10:00,228.09,228.39,228.08,228.25,11681.0,225.7183,226.0152,225.7084,225.8767,11681.0
2024-10-29 10:15:00,228.22,228.29,228.13,228.28,9120.0,225.847,225.9162,225.7579,225.9063,9120.0
2024-10-29 10:20:00,228.28,228.76,228.27,228.69,18529.0,225.9063,226.3814,225.8965,226.3121,18529.0
2024-10-29 10:25:00,228.69,228.75,228.09,228.13,13281.0,226.3121,226.3715,225.7183,225.7579,13281.0
2024-10-29 10:30:00,228.11,228.27,228.04,228.23,11606.0,225.7381,225.8965,225.6688,225.8569,11606.0
2024-10-29 10:35:00,228.28,228.31,228.04,228.04,12124.0,225.9063,225.936,225.6688,225.6688,12124.0
2024-10-29 10:40:00,228.03,228.13,227.95,228.13,10201.0,225.6589,225.7579,225.5798,225.7579,10201.0
2024-10-29 10:45:00,228.15,228.23,228.0,228.14,16067.0,225.7777,225.8569,225.6293,225.7678,16067.0
2024-10-29 10:50:00,228.12,228.23,228.03,228.18,10619.0,225.748,225.8569,225.6589,225.8074,10619.0
2024-10-29 10:55:00,228.21,228.23,228.04,228.04,18093.0,225.8371,225.8569,225.6688,225.6688,18093.0
2024-10-29 11:00:00,228.04,228.18,228.0,228.08,5306.0,225.6688,225.8074,225.6293,225.7084,5306.0
2024-10-29 11:05:00,228.07,228.07,227.8,227.81,6592.0,225.6985,225.6985,225.4313,225.4412,6592.0
2024-10-29 11:10:00,227.79,227.79,227.59,227.63,12636.0,225.4214,225.4214,225.2235,225.2631,12636.0
2024-10-29 11:15:00,227.62,227.81,227.55,227.81,9514.0,225.2532,225.4412,225.1839,225.4412,9514.0
2024-10-29 11:20:00,227.79,227.92,227.72,227.76,6437.0,225.4214,225.5501,225.3522,225.3918,6437.0
2024-10-29 11:25:00,227.76,227.76,227.49,227.52,57920.0,225.3918,225.3918,225.1246,225.1542,57920.0
2024-10-29 11:30:00,227.48,227.55,227.12,227.12,20232.0,225.1147,225.1839,224.7584,224.7584,20232.0
2024-10-29 11:35:00,227.12,227.12,226.95,227.06,6173.0,224.7584,224.7584,224.5902,224.699,6173.0
2024-10-29 11:40:00,227.09,227.09,226.49,226.5,18364.0,224.7287,224.7287,224.135,224.1449,18364.0
2024-10-29 11:45:00,226.55,226.77,226.29,226.33,10995.0,224.1943,224.412,223.937,223.9766,10995.0
2024-10-29 11:50:00,226.38,226.48,226.19,226.48,16366.0,224.0261,224.1251,223.8381,224.1251,16366.0
2024-10-29 11:55:00,226.5,226.71,226.43,226.64,12845.0,224.1449,224.3527,224.0756,224.2834,12845.0
2024-10-29 12:00:00,226.69,226.69,225.98,226.26,59711.0,224.3329,224.3329,223.6303,223.9074,59711.0
2024-10-29 12:05:00,226.27,226.27,226.08,226.09,8676.0,223.9172,223.9172,223.7292,223.7391,8676.0
2024-10-29 12:10:00,226.09,226.23,225.91,226.23,10368.0,223.7391,223.8777,223.561,223.8777,10368.0
2024-10-29 12:15:00,226.23,226.32,225.99,226.14,16589.0,223.8777,223.9667,223.6402,223.7886,16589.0
2024-10-29 12:20:00,226.18,226.33,226.09,226.27,9657.0,223.8282,223.9766,223.7391,223.9172,9657.0
2024-10-29 12:25:00,226.3,226.3,225.95,225.95,10078.0,223.9469,223.9469,223.6006,223.6006,10078.0
2024-10-29 12:30:00,225.93,226.17,225.81,226.11,21240.0,223.5808,223.8183,223.462,223.7589,21240.0
2024-10-29 12:35:00,226.15,226.15,225.83,226.03,16827.0,223.7985,223.7985,223.4818,223.6797,16827.0
2024-10-29 12:40:00,225.99,226.03,225.9,225.9,5822.0,223.6402,223.6797,223.5511,223.5511,5822.0
2024-10-29 12:45:00,225.94,226.2,225.91,226.11,7028.0,223.5907,223.848,223.561,223.7589,7028.0
2024-10-29 12:50:00,226.14,226.46,226.14,226.4,9598.0,223.7886,224.1053,223.7886,224.0459,9598.0
2024-10-29 12:55:00,226.49,226.68,226.4,226.63,11207.0,224.135,224.323,224.0459,224.2735,11207.0
2024-10-29 13:00:00,226.64,226.99,226.57,226.99,7485.0,224.2834,224.6298,224.2141,224.6298,7485.0
2024-10-29 13:05:00,226.99,227.09,226.81,226.81,7845.0,224.6298,224.7287,224.4516,224.4516,7845.0
2024-10-29 13:10:00,226.8,226.96,226.68,226.95,3633.0,224.4417,224.6001,224.323,224.5902,3633.0
2024-10-29 13:15:00,227.0,227.05,226.81,226.89,19697.0,224.6397,224.6891,224.4516,224.5308,19697.0
2024-10-29 13:20:00,226.89,226.95,226.62,226.66,9756.0,224.5308,224.5902,224.2636,224.3032,9756.0
2024-10-29 13:25:00,226.67,226.77,226.51,226.59,14910.0,224.3131,224.412,224.1548,224.2339,14910.0
2024-10-29 13:30:00,226.59,226.6,226.28,226.49,22270.0,224.2339,224.2438,223.9271,224.135,22270.0
2024-10-29 13:35:00,226.47,226.47,226.28,226.41,19104.0,224.1152,224.1152,223.9271,224.0558,19104.0
2024-10-29 13:40:00,226.4,226.45,226.17,226.38,36804.0,224.0459,224.0954,223.8183,224.0261,36804.0
2024-10-29 13:45:00,226.38,226.44,226.31,226.44,4301.0,224.0261,224.0855,223.9568,224.0855,4301.0
2024-10-29 13:50:00,226.46,226.53,226.37,226.41,10430.0,224.1053,224.1745,224.0162,224.0558,10430.0
2024-10-29 13:55:00,226.4,226.43,226.31,226.42,12998.0,224.0459,224.0756,223.9568,224.0657,12998.0
2024-10-29 14:00:00,226.42,226.45,226.3,226.34,9430.0,224.0657,224.0954,223.9469,223.9865,9430.0
2024-10-29 14:05:00,226.32,226.42,226.18,226.39,11780.0,223.9667,224.0657,223.8282,224.036,11780.0
2024-10-29 14:10:00,226.39,226.4,226.21,226.21,7234.0,224.036,224.0459,223.8579,223.8579,7234.0
2024-10-29 14:15:00,226.21,226.37,226.1,226.3,14677.0,223.8579,224.0162,223.749,223.9469,14677.0
2024-10-29 14:20:00,226.33,226.34,226.15,226.15,15799.0,223.9766,223.9865,223.7985,223.7985,15799.0
2024-10-29 14:25:00,226.15,226.3,226.06,226.3,14839.0,223.7985,223.9469,223.7094,223.9469,14839.0
2024-10-29 14:30:00,226.29,226.36,226.18,226.21,18794.0,223.937,224.0063,223.8282,223.8579,18794.0
2024-10-29 14:35:00,226.22,226.27,226.07,226.07,14145.0,223.8678,223.9172,223.7193,223.7193,14145.0
2024-10-29 14:40:00,226.06,226.16,226.0,226.0,18893.0,223.7094,223.8084,223.6501,223.6501,18893.0
2024-10-29 14:45:00,225.99,226.04,225.92,225.98,16624.0,223.6402,223.6896,223.5709,223.6303,16624.0
2024-10-29 14:50:00,225.98,226.12,225.92,226.05,16830.0,223.6303,223.7688,223.5709,223.6995,16830.0
2024-10-29 14:55:00,226.06,226.08,225.96,225.96,11108.0,223.7094,223.7292,223.6105,223.6105,11108.0
2024-10-29 15:00:00,225.94,226.04,225.78,225.96,17311.0,223.5907,223.6896,223.4323,223.6105,17311.0
2024-10-29 15:05:00,225.97,226.03,225.89,226.03,17742.0,223.6204,223.6797,223.5412,223.6797,17742.0
2024-10-29 15:10:00,226.06,226.14,226.04,226.11,15757.0,223.7094,223.7886,223.6896,223.7589,15757.0
2024-10-29 15:15:00,226.11,226.27,226.07,226.24,11895.0,223.7589,223.9172,223.7193,223.8876,11895.0
2024-10-29 15:20:00,226.23,226.53,226.23,226.51,25110.0,223.8777,224.1745,223.8777,224.1548,25110.0
2024-10-29 15:25:00,226.47,226.47,226.29,226.45,8005.0,224.1152,224.1152,223.937,224.0954,8005.0
2024-10-29 15:30:00,226.43,226.49,226.26,226.44,21964.0,224.0756,224.135,223.9074,224.0855,21964.0
2024-10-29 15:35:00,226.43,226.48,226.23,226.33,21711.0,224.0756,224.1251,223.8777,223.9766,21711.0
2024-10-29 15:40:00,226.35,226.36,226.21,226.27,30595.0,223.9964,224.0063,223.8579,223.9172,30595.0
2024-10-29 15:45:00,226.27,226.3,226.14,226.14,51412.0,223.9172,223.9469,223.7886,223.7886,51412.0
2024-10-29 15:50:00,226.15,226.53,226.15,226.27,44604.0,223.7985,224.1745,223.7985,223.9172,44604.0
2024-10-29 15:55:00,226.31,226.63,225.98,226.02,235414.0,223.9568,224.2735,223.6303,223.6698,235414.0
2024-10-30 09:30:00,225.44,225.73,225.04,225.62,40220.0,223.0959,223.3829,222.7,223.274,40220.0
2024-10-30 09:35:00,225.62,225.63,225.21,225.47,7427.0,223.274,223.2839,222.8683,223.1256,7427.0
2024-10-30 09:40:00,225.48,225.49,225.14,225.24,16887.0,223.1355,223.1454,222.799,222.898,16887.0
2024-10-30 09:45:00,225.24,225.24,224.06,224.07,27238.0,222.898,222.898,221.7302,221.7401,27238.0
2024-10-30 09:50:00,224.1,224.48,223.89,224.48,36959.0,221.7698,222.1459,221.562,222.1459,36959.0
2024-10-30 09:55:00,224.33,224.41,223.9,223.97,32133.0,221.9974,222.0766,221.5719,221.6412,32133.0
2024-10-30 10:00:00,223.97,223.97,223.54,223.87,23132.0,221.6412,221.6412,221.2156,221.5422,23132.0
2024-10-30 10:05:00,223.87,224.15,223.64,224.13,23821.0,221.5422,221.8193,221.3146,221.7995,23821.0
2024-10-30 10:10:00,224.11,224.18,223.8,223.84,20536.0,221.7797,221.849,221.4729,221.5125,20536.0
2024-10-30 10:15:00,223.84,223.91,223.18,223.24,26017.0,221.5125,221.5818,220.8594,220.9188,26017.0
2024-10-30 10:20:00,223.18,223.39,222.78,223.3,41204.0,220.8594,221.0672,220.4635,220.9781,41204.0
2024-10-30 10:25:00,223.14,223.21,222.69,222.84,35044.0,220.8198,220.8891,220.3745,220.5229,35044.0
2024-10-30 10:30:00,222.84,222.85,222.49,222.7,23601.0,220.5229,220.5328,220.1766,220.3844,23601.0
2024-10-30 10:35:00,222.75,223.01,222.52,222.94,14744.0,220.4338,220.6911,220.2062,220.6219,14744.0
2024-10-30 10:40:00,222.92,222.96,222.65,222.75,7535.0,220.6021,220.6417,220.3349,220.4338,7535.0
2024-10-30 10:45:00,222.65,222.96,222.6,222.74,19043.0,220.3349,220.6417,220.2854,220.424,19043.0
2024-10-30 10:50:00,222.62,222.89,222.55,222.89,22400.0,220.3052,220.5724,220.2359,220.5724,22400.0
2024-10-30 10:55:00,222.97,223.51,222.93,223.25,38857.0,220.6516,221.1859,220.612,220.9286,38857.0
2024-10-30 11:00:00,223.24,223.33,223.07,223.11,13544.0,220.9188,221.0078,220.7505,220.7901,13544.0
2024-10-30 11:05:00,223.06,223.35,223.0,223.21,15350.0,220.7406,221.0276,220.6812,220.8891,15350.0
2024-10-30 11:10:00,223.2,223.48,223.13,223.48,15591.0,220.8792,221.1563,220.8099,221.1563,15591.0
2024-10-30 11:15:00,223.48,223.58,223.29,223.43,15172.0,221.1563,221.2552,220.9682,221.1068,15172.0
2024-10-30 11:20:00,223.47,223.52,223.18,223.18,18671.0,221.1464,221.1958,220.8594,220.8594,18671.0
2024-10-30 11:25:00,223.26,223.52,223.16,223.47,11345.0,220.9385,221.1958,220.8396,221.1464,11345.0
2024-10-30 11:30:00,223.47,223.73,223.36,223.59,16257.0,221.1464,221.4037,221.0375,221.2651,16257.0
2024-10-30 11:35:00,223.55,223.67,223.52,223.66,7825.0,221.2255,221.3443,221.1958,221.3344,7825.0
2024-10-30 11:40:00,223.66,223.66,223.52,223.52,7646.0,221.3344,221.3344,221.1958,221.1958,7646.0
2024-10-30 11:45:00,223.61,223.9,223.61,223.73,10512.0,221.2849,221.5719,221.2849,221.4037,10512.0
2024-10-30 11:50:00,223.73,223.88,223.69,223.74,14148.0,221.4037,221.5521,221.3641,221.4136,14148.0
2024-10-30 11:55:00,223.72,223.78,223.59,223.75,8308.0,221.3938,221.4531,221.2651,221.4234,8308.0
2024-10-30 12:00:00,223.74,223.82,223.5,223.53,15649.0,221.4136,221.4927,221.176,221.2057,15649.0
2024-10-30 12:05:00,223.51,223.61,223.43,223.61,8992.0,221.1859,221.2849,221.1068,221.2849,8992.0
2024-10-30 12:10:00,223.55,223.61,223.49,223.53,9363.0,221.2255,221.2849,221.1662,221.2057,9363.0
2024-10-30 12:15:00,223.51,223.53,223.24,223.3,11203.0,221.1859,221.2057,220.9188,220.9781,11203.0
2024-10-30 12:20:00,223.25,223.37,223.24,223.34,13936.0,220.9286,221.0474,220.9188,221.0177,13936.0
2024-10-30 12:25:00,223.35,223.51,223.31,223.34,126773.0,221.0276,221.1859,220.988,221.0177,126773.0
2024-10-30 12:30:00,223.32,223.7,223.26,223.27,31905.0,220.9979,221.374,220.9385,220.9484,31905.0
2024-10-30 12:35:00,223.33,223.34,223.13,223.22,8148.0,221.0078,221.0177,220.8099,220.899,8148.0
2024-10-30 12:40:00,223.21,223.3,223.19,223.21,8858.0,220.8891,220.9781,220.8693,220.8891,8858.0
2024-10-30 12:45:00,223.19,223.19,222.98,223.14,26913.0,220.8693,220.8693,220.6615,220.8198,26913.0
2024-10-30 12:50:00,223.15,223.32,223.14,223.25,9383.0,220.8297,220.9979,220.8198,220.9286,9383.0
2024-10-30 12:55:00,223.19,223.28,223.09,223.12,11825.0,220.8693,220.9583,220.7703,220.8,11825.0
2024-10-30 13:00:00,223.08,223.18,223.03,223.13,11198.0,220.7604,220.8594,220.7109,220.8099,11198.0
2024-10-30 13:05:00,223.18,223.18,222.78,222.9,66576.0,220.8594,220.8594,220.4635,220.5823,66576.0
2024-10-30 13:10:00,222.94,223.04,222.86,222.97,8338.0,220.6219,220.7208,220.5427,220.6516,8338.0
2024-10-30 13:15:00,222.99,223.14,222.97,223.04,18729.0,220.6714,220.8198,220.6516,220.7208,18729.0
2024-10-30 13:20:00,223.08,223.14,222.96,223.06,22228.0,220.7604,220.8198,220.6417,220.7406,22228.0
2024-10-30 13:25:00,223.09,223.19,223.0,223.07,19071.0,220.7703,220.8693,220.6812,220.7505,19071.0
2024-10-30 13:30:00,223.06,223.12,222.96,223.0,24667.0,220.7406,220.8,220.6417,220.6812,24667.0
2024-10-30 13:35:00,223.0,223.28,222.87,223.07,29700.0,220.6812,220.9583,220.5526,220.7505,29700.0
2024-10-30 13:40:00,223.11,223.53,223.07,223.52,9899.0,220.7901,221.2057,220.7505,221.1958,9899.0
2024-10-30 13:45:00,223.52,223.57,223.02,223.13,122753.0,221.1958,221.2453,220.701,220.8099,122753.0
2024-10-30 13:50:00,223.19,223.59,222.99,223.19,50650.0,220.8693,221.2651,220.6714,220.8693,50650.0
2024-10-30 13:55:00,223.19,223.26,223.08,223.12,17375.0,220.8693,220.9385,220.7604,220.8,17375.0
2024-10-30 14:00:00,223.15,223.23,223.07,223.14,12095.0,220.8297,220.9089,220.7505,220.8198,12095.0
2024-10-30 14:05:00,223.12,223.29,223.06,223.12,18691.0,220.8,220.9682,220.7406,220.8,18691.0
2024-10-30 14:10:00,223.12,223.25,223.07,223.15,17561.0,220.8,220.9286,220.7505,220.8297,17561.0
2024-10-30 14:15:00,223.15,223.19,223.0,223.05,15845.0,220.8297,220.8693,220.6812,220.7307,15845.0
2024-10-30 14:20:00,223.02,223.19,223.02,223.06,11925.0,220.701,220.8693,220.701,220.7406,11925.0
2024-10-30 14:25:00,223.07,223.18,222.96,223.09,30312.0,220.7505,220.8594,220.6417,220.7703,30312.0
2024-10-30 14:30:00,223.09,223.14,223.04,223.12,7413.0,220.7703,220.8198,220.7208,220.8,7413.0
2024-10-30 14:35:00,223.12,223.24,223.06,223.12,16481.0,220.8,220.9188,220.7406,220.8,16481.0
2024-10-30 14:40:00,223.12,223.24,223.06,223.16,24415.0,220.8,220.9188,220.7406,220.8396,24415.0
2024-10-30 14:45:00,223.16,223.17,223.0,223.08,26454.0,220.8396,220.8495,220.6812,220.7604,26454.0
2024-10-30 14:50:00,223.1,223.22,222.98,223.21,31481.0,220.7802,220.899,220.6615,220.8891,31481.0
2024-10-30 14:55:00,223.18,223.18,223.05,223.09,16841.0,220.8594,220.8594,220.7307,220.7703,16841.0
2024-10-30 15:00:00,223.1,223.24,223.0,223.12,17976.0,220.7802,220.9188,220.6812,220.8,17976.0
2024-10-30 15:05:00,223.11,223.17,222.97,223.16,49551.0,220.7901,220.8495,220.6516,220.8396,49551.0
2024-10-30 15:10:00,223.18,223.25,222.92,222.98,30758.0,220.8594,220.9286,220.6021,220.6615,30758.0
2024-10-30 15:15:00,222.98,223.0,222.8,222.86,18018.0,220.6615,220.6812,220.4833,220.5427,18018.0
2024-10-30 15:20:00,222.89,223.18,222.85,223.11,19729.0,220.5724,220.8594,220.5328,220.7901,19729.0
2024-10-30 15:25:00,223.13,223.13,222.92,223.01,23029.0,220.8099,220.8099,220.6021,220.6911,23029.0
2024-10-30 15:30:00,223.03,223.07,222.8,222.84,29905.0,220.7109,220.7505,220.4833,220.5229,29905.0
2024-10-30 15:35:00,222.84,222.89,222.67,222.79,30529.0,220.5229,220.5724,220.3547,220.4734,30529.0
2024-10-30 15:40:00,222.77,222.91,222.75,222.84,35946.0,220.4536,220.5922,220.4338,220.5229,35946.0
2024-10-30 15:45:00,222.85,222.99,222.73,222.99,47918.0,220.5328,220.6714,220.4141,220.6714,47918.0
2024-10-30 15:50:00,222.96,222.98,222.66,222.9,77239.0,220.6417,220.6615,220.3448,220.5823,77239.0
2024-10-30 15:55:00,222.88,222.98,222.62,222.85,186153.0,220.5625,220.6615,220.3052,220.5328,186153.0
2024-10-31 09:30:00,223.34,223.9,222.62,223.04,74071.0,221.0177,221.5719,220.3052,220.7208,74071.0
2024-10-31 09:35:00,223.04,223.99,222.7,223.83,28784.0,220.7208,221.661,220.3844,221.5026,28784.0
2024-10-31 09:40:00,223.83,224.38,223.79,223.84,35274.0,221.5026,222.0469,221.463,221.5125,35274.0
2024-10-31 09:45:00,223.84,223.98,223.29,223.84,34727.0,221.5125,221.6511,220.9682,221.5125,34727.0
2024-10-31 09:50:00,223.77,224.34,223.71,224.18,28290.0,221.4432,222.0073,221.3839,221.849,28290.0
2024-10-31 09:55:00,224.17,224.5,223.93,224.45,12172.0,221.8391,222.1657,221.6016,222.1162,12172.0
2024-10-31 10:00:00,224.39,224.72,224.38,224.71,20209.0,222.0568,222.3834,222.0469,222.3735,20209.0
2024-10-31 10:05:00,224.7,225.03,224.5,224.79,24252.0,222.3636,222.6901,222.1657,222.4526,24252.0
2024-10-31 10:10:00,224.73,225.36,224.72,225.35,15659.0,222.3933,223.0167,222.3834,223.0068,15659.0
2024-10-31 10:15:00,225.31,225.86,225.09,225.69,29611.0,222.9672,223.5115,222.7495,223.3433,29611.0
2024-10-31 10:20:00,225.75,225.78,225.2,225.2,34180.0,223.4027,223.4323,222.8584,222.8584,34180.0
2024-10-31 10:25:00,225.14,225.19,224.57,225.01,30075.0,222.799,222.8485,222.2349,222.6703,30075.0
2024-10-31 10:30:00,225.07,225.07,224.28,224.46,21236.0,222.7297,222.7297,221.9479,222.1261,21236.0
2024-10-31 10:35:00,224.44,224.46,224.29,224.42,13652.0,222.1063,222.1261,221.9578,222.0865,13652.0
2024-10-31 10:40:00,224.42,224.86,224.42,224.62,18465.0,222.0865,222.5219,222.0865,222.2844,18465.0
2024-10-31 10:45:00,224.61,224.61,224.19,224.49,10274.0,222.2745,222.2745,221.8589,222.1558,10274.0
2024-10-31 10:50:00,224.47,224.48,223.78,223.78,16335.0,222.136,222.1459,221.4531,221.4531,16335.0
2024-10-31 10:55:00,223.83,224.04,223.78,224.04,9641.0,221.5026,221.7104,221.4531,221.7104,9641.0
2024-10-31 11:00:00,224.0,224.04,223.68,223.77,21982.0,221.6709,221.7104,221.3542,221.4432,21982.0
2024-10-31 11:05:00,223.79,224.23,223.79,223.96,24892.0,221.463,221.8985,221.463,221.6313,24892.0
2024-10-31 11:10:00,224.04,224.13,223.73,223.82,12325.0,221.7104,221.7995,221.4037,221.4927,12325.0
2024-10-31 11:15:00,223.85,224.23,223.79,224.03,19125.0,221.5224,221.8985,221.463,221.7005,19125.0
2024-10-31 11:20:00,224.02,224.55,224.02,224.48,25957.0,221.6906,222.2151,221.6906,222.1459,25957.0
2024-10-31 11:25:00,224.5,224.53,224.3,224.3,13240.0,222.1657,222.1953,221.9677,221.9677,13240.0
2024-10-31 11:30:00,224.33,224.5,224.32,224.36,19755.0,221.9974,222.1657,221.9875,222.0271,19755.0
2024-10-31 11:35:00,224.33,224.33,223.78,223.93,16932.0,221.9974,221.9974,221.4531,221.6016,16932.0
2024-10-31 11:40:00,223.9,224.17,223.65,224.12,16785.0,221.5719,221.8391,221.3245,221.7896,16785.0
2024-10-31 11:45:00,224.25,224.25,223.95,223.95,13626.0,221.9183,221.9183,221.6214,221.6214,13626.0
2024-10-31 11:50:00,223.97,224.41,223.92,224.24,10816.0,221.6412,222.0766,221.5917,221.9084,10816.0
2024-10-31 11:55:00,224.25,224.4,224.13,224.39,15143.0,221.9183,222.0667,221.7995,222.0568,15143.0
2024-10-31 12:00:00,224.36,224.47,224.22,224.4,13161.0,222.0271,222.136,221.8886,222.0667,13161.0
2024-10-31 12:05:00,224.38,224.59,224.36,224.56,11509.0,222.0469,222.2547,222.0271,222.225,11509.0
2024-10-31 12:10:00,224.56,224.88,224.56,224.73,10672.0,222.225,222.5417,222.225,222.3933,10672.0
2024-10-31 12:15:00,224.74,224.75,224.6,224.74,9467.0,222.4032,222.4131,222.2646,222.4032,9467.0
2024-10-31 12:20:00,224.7,224.98,224.68,224.81,19592.0,222.3636,222.6407,222.3438,222.4724,19592.0
2024-10-31 12:25:00,224.83,224.89,224.58,224.8,14283.0,222.4922,222.5516,222.2448,222.4625,14283.0
2024-10-31 12:30:00,224.81,225.0,224.76,224.87,23220.0,222.4724,222.6605,222.4229,222.5318,23220.0
2024-10-31 12:35:00,224.91,225.35,224.91,225.22,22420.0,222.5714,223.0068,222.5714,222.8782,22420.0
2024-10-31 12:40:00,225.18,225.54,225.15,225.54,12022.0,222.8386,223.1948,222.8089,223.1948,12022.0
2024-10-31 12:45:00,225.55,225.75,225.46,225.71,15529.0,223.2047,223.4027,223.1157,223.3631,15529.0
2024-10-31 12:50:00,225.73,225.79,225.41,225.43,14590.0,223.3829,223.4422,223.0662,223.086,14590.0
2024-10-31 12:55:00,225.43,225.5,225.29,225.37,8233.0,223.086,223.1553,222.9474,223.0266,8233.0
2024-10-31 13:00:00,225.38,225.56,225.31,225.36,10603.0,223.0365,223.2146,222.9672,223.0167,10603.0
2024-10-31 13:05:00,225.36,225.37,225.19,225.33,6112.0,223.0167,223.0266,222.8485,222.987,6112.0
2024-10-31 13:10:00,225.27,225.28,224.96,225.04,7030.0,222.9276,222.9375,222.6209,222.7,7030.0
2024-10-31 13:15:00,225.01,225.02,224.86,224.86,7020.0,222.6703,222.6802,222.5219,222.5219,7020.0
2024-10-31 13:20:00,224.88,225.0,224.79,224.88,5262.0,222.5417,222.6605,222.4526,222.5417,5262.0
2024-10-31 13:25:00,224.93,224.93,224.63,224.67,8000.0,222.5912,222.5912,222.2943,222.3339,8000.0
2024-10-31 13:30:00,224.7,224.84,224.45,224.72,15303.0,222.3636,222.5021,222.1162,222.3834,15303.0
2024-10-31 13:35:00,224.72,224.85,224.59,224.8,21322.0,222.3834,222.512,222.2547,222.4625,21322.0
2024-10-31 13:40:00,224.74,224.82,224.5,224.5,15857.0,222.4032,222.4823,222.1657,222.1657,15857.0
2024-10-31 13:45:00,224.53,224.55,224.2,224.37,15926.0,222.1953,222.2151,221.8688,222.037,15926.0
2024-10-31 13:50:00,224.42,224.46,224.2,224.25,25389.0,222.0865,222.1261,221.8688,221.9183,25389.0
2024-10-31 13:55:00,224.22,224.32,224.18,224.24,15502.0,221.8886,221.9875,221.849,221.9084,15502.0
2024-10-31 14:00:00,224.28,224.37,224.2,224.2,12735.0,221.9479,222.037,221.8688,221.8688,12735.0
2024-10-31 14:05:00,224.19,224.39,224.15,224.2,25261.0,221.8589,222.0568,221.8193,221.8688,25261.0
2024-10-31 14:10:00,224.2,224.2,223.78,223.91,25649.0,221.8688,221.8688,221.4531,221.5818,25649.0
2024-10-31 14:15:00,223.93,223.97,223.77,223.78,16623.0,221.6016,221.6412,221.4432,221.4531,16623.0
2024-10-31 14:20:00,223.81,224.18,223.79,224.15,20473.0,221.4828,221.849,221.463,221.8193,20473.0
2024-10-31 14:25:00,224.16,224.16,223.88,223.99,24473.0,221.8292,221.8292,221.5521,221.661,24473.0
2024-10-31 14:30:00,224.02,224.24,223.8,223.99,22312.0,221.6906,221.9084,221.4729,221.661,22312.0
2024-10-31 14:35:00,223.98,224.02,223.79,223.94,14718.0,221.6511,221.6906,221.463,221.6115,14718.0
2024-10-31 14:40:00,223.95,224.31,223.88,224.28,13917.0,221.6214,221.9776,221.5521,221.9479,13917.0
2024-10-31 14:45:00,224.28,224.32,223.89,223.89,17270.0,221.9479,221.9875,221.562,221.562,17270.0
2024-10-31 14:50:00,223.94,224.1,223.9,224.02,18354.0,221.6115,221.7698,221.5719,221.6906,18354.0
2024-10-31 14:55:00,224.02,224.1,223.96,224.03,14469.0,221.6906,221.7698,221.6313,221.7005,14469.0
2024-10-31 15:00:00,224.06,224.06,223.71,223.81,16178.0,221.7302,221.7302,221.3839,221.4828,16178.0
2024-10-31 15:05:00,223.79,223.91,223.77,223.84,16184.0,221.463,221.5818,221.4432,221.5125,16184.0
2024-10-31 15:10:00,223.84,223.84,223.58,223.69,17288.0,221.5125,221.5125,221.2552,221.3641,17288.0
2024-10-31 15:15:00,223.69,223.81,223.66,223.8,17537.0,221.3641,221.4828,221.3344,221.4729,17537.0
2024-10-31 15:20:00,223.79,223.85,223.68,223.72,16984.0,221.463,221.5224,221.3542,221.3938,16984.0
2024-10-31 15:25:00,223.72,223.91,223.57,223.64,21685.0,221.3938,221.5818,221.2453,221.3146,21685.0
2024-10-31 15:30:00,223.67,223.69,223.29,223.34,28973.0,221.3443,221.3641,220.9682,221.0177,28973.0
2024-10-31 15:35:00,223.33,223.38,223.24,223.32,27874.0,221.0078,221.0573,220.9188,220.9979,27874.0
2024-10-31 15:40:00,223.29,223.29,222.96,223.04,34809.0,220.9682,220.9682,220.6417,220.7208,34809.0
2024-10-31 15:45:00,223.03,223.22,223.0,223.19,51999.0,220.7109,220.899,220.6812,220.8693,51999.0
2024-10-31 15:50:00,223.17,223.58,223.17,223.34,100315.0,220.8495,221.2552,220.8495,221.0177,100315.0
2024-10-31 15:55:00,223.38,223.53,223.12,223.17,254735.0,221.0573,221.2057,220.8,220.8495,254735.0
2024-11-01 09:30:00,223.0,224.33,222.6,223.77,50953.0,220.6812,221.9974,220.2854,221.4432,50953.0
2024-11-01 09:35:00,223.66,224.23,223.66,224.03,14211.0,221.3344,221.8985,221.3344,221.7005,14211.0
2024-11-01 09:40:00,223.99,224.15,223.62,224.01,14127.0,221.661,221.8193,221.2948,221.6807,14127.0
2024-11-01 09:45:00,224.13,224.21,223.77,223.87,15872.0,221.7995,221.8787,221.4432,221.5422,15872.0
2024-11-01 09:50:00,223.88,224.45,223.88,224.19,25834.0,221.5521,222.1162,221.5521,221.8589,25834.0
2024-11-01 09:55:00,224.19,224.21,223.33,223.33,17560.0,221.8589,221.8787,221.0078,221.0078,17560.0
2024-11-01 10:00:00,223.33,223.58,223.17,223.36,18595.0,221.0078,221.2552,220.8495,221.0375,18595.0
2024-11-01 10:05:00,223.6,223.94,223.22,223.94,18373.0,221.275,221.6115,220.899,221.6115,18373.0
2024-11-01 10:10:00,223.98,224.09,223.8,223.98,26996.0,221.6511,221.7599,221.4729,221.6511,26996.0
2024-11-01 10:15:00,223.98,224.13,223.81,224.04,14283.0,221.6511,221.7995,221.4828,221.7104,14283.0
2024-11-01 10:20:00,224.01,224.04,223.86,224.0,10072.0,221.6807,221.7104,221.5323,221.6709,10072.0
2024-11-01 10:25:00,224.0,224.09,223.89,224.02,14696.0,221.6709,221.7599,221.562,221.6906,14696.0
2024-11-01 10:30:00,224.23,224.47,224.18,224.36,16276.0,221.8985,222.136,221.849,222.0271,16276.0
2024-11-01 10:35:00,224.39,224.59,224.32,224.37,11273.0,222.0568,222.2547,221.9875,222.037,11273.0
2024-11-01 10:40:00,224.4,224.4,223.91,223.97,12815.0,222.0667,222.0667,221.5818,221.6412,12815.0
2024-11-01 10:45:00,223.92,223.94,223.66,223.94,11803.0,221.5917,221.6115,221.3344,221.6115,11803.0
2024-11-01 10:50:00,223.89,223.93,223.7,223.8,8762.0,221.562,221.6016,221.374,221.4729,8762.0
2024-11-01 10:55:00,223.8,224.03,223.76,223.96,6640.0,221.4729,221.7005,221.4333,221.6313,6640.0
2024-11-01 11:00:00,223.99,224.09,223.98,224.03,6769.0,221.661,221.7599,221.6511,221.7005,6769.0
2024-11-01 11:05:00,224.03,224.35,223.98,224.14,10739.0,221.7005,222.0172,221.6511,221.8094,10739.0
2024-11-01 11:10:00,224.17,224.29,224.14,224.18,14754.0,221.8391,221.9578,221.8094,221.849,14754.0
2024-11-01 11:15:00,224.18,224.3,224.0,224.05,25234.0,221.849,221.9677,221.6709,221.7203,25234.0
2024-11-01 11:20:00,224.05,224.21,223.92,223.92,16586.0,221.7203,221.8787,221.5917,221.5917,16586.0
2024-11-01 11:25:00,224.0,224.26,223.99,224.14,8072.0,221.6709,221.9281,221.661,221.8094,8072.0
2024-11-01 11:30:00,224.18,224.18,224.03,224.05,7758.0,221.849,221.849,221.7005,221.7203,7758.0
2024-11-01 11:35:00,224.05,224.08,223.88,224.02,9304.0,221.7203,221.75,221.5521,221.6906,9304.0
2024-11-01 11:40:00,223.98,224.23,223.95,224.21,13488.0,221.6511,221.8985,221.6214,221.8787,13488.0
2024-11-01 11:45:00,224.23,224.26,224.01,224.09,7055.0,221.8985,221.9281,221.6807,221.7599,7055.0
2024-11-01 11:50:00,224.05,224.13,223.96,224.13,6906.0,221.7203,221.7995,221.6313,221.7995,6906.0
2024-11-01 11:55:00,224.12,224.19,224.04,224.1,8856.0,221.7896,221.8589,221.7104,221.7698,8856.0
2024-11-01 12:00:00,224.09,224.1,223.92,223.96,10845.0,221.7599,221.7698,221.5917,221.6313,10845.0
2024-11-01 12:05:00,223.92,223.93,223.28,223.64,45185.0,221.5917,221.6016,220.9583,221.3146,45185.0
2024-11-01 12:10:00,223.69,223.81,223.68,223.75,3086.0,221.3641,221.4828,221.3542,221.4234,3086.0
2024-11-01 12:15:00,223.77,223.94,223.69,223.94,5721.0,221.4432,221.6115,221.3641,221.6115,5721.0
2024-11-01 12:20:00,223.96,223.96,223.85,223.91,4659.0,221.6313,221.6313,221.5224,221.5818,4659.0
2024-11-01 12:25:00,223.87,223.89,223.73,223.81,9071.0,221.5422,221.562,221.4037,221.4828,9071.0
2024-11-01 12:30:00,223.8,223.97,223.79,223.93,11850.0,221.4729,221.6412,221.463,221.6016,11850.0
2024-11-01 12:35:00,223.94,224.01,223.89,223.99,9797.0,221.6115,221.6807,221.562,221.661,9797.0
2024-11-01 12:40:00,223.96,223.98,223.74,223.78,11358.0,221.6313,221.6511,221.4136,221.4531,11358.0
2024-11-01 12:45:00,223.75,223.76,223.66,223.67,8208.0,221.4234,221.4333,221.3344,221.3443,8208.0
2024-11-01 12:50:00,223.65,223.68,223.56,223.66,7553.0,221.3245,221.3542,221.2354,221.3344,7553.0
2024-11-01 12:55:00,223.68,223.74,223.66,223.71,8775.0,221.3542,221.4136,221.3344,221.3839,8775.0
2024-11-01 13:00:00,223.74,223.84,223.68,223.68,9789.0,221.4136,221.5125,221.3542,221.3542,9789.0
2024-11-01 13:05:00,223.71,223.76,223.6,223.65,11832.0,221.3839,221.4333,221.275,221.3245,11832.0
2024-11-01 13:10:00,223.7,223.71,223.59,223.69,8401.0,221.374,221.3839,221.2651,221.3641,8401.0
2024-11-01 13:15:00,223.67,223.81,223.64,223.72,6731.0,221.3443,221.4828,221.3146,221.3938,6731.0
2024-11-01 13:20:00,223.73,223.99,223.7,223.86,11077.0,221.4037,221.661,221.374,221.5323,11077.0
2024-11-01 13:25:00,223.84,224.01,223.83,223.95,8388.0,221.5125,221.6807,221.5026,221.6214,8388.0
2024-11-01 13:30:00,223.98,223.98,223.75,223.77,6282.0,221.6511,221.6511,221.4234,221.4432,6282.0
2024-11-01 13:35:00,223.76,223.92,223.75,223.86,8571.0,221.4333,221.5917,221.4234,221.5323,8571.0
2024-11-01 13:40:00,223.88,223.88,223.79,223.84,7365.0,221.5521,221.5521,221.463,221.5125,7365.0
2024-11-01 13:45:00,223.84,223.97,223.81,223.85,7151.0,221.5125,221.6412,221.4828,221.5224,7151.0
2024-11-01 13:50:00,223.87,223.95,223.86,223.9,5667.0,221.5422,221.6214,221.5323,221.5719,5667.0
2024-11-01 13:55:00,223.89,223.89,223.74,223.77,17991.0,221.562,221.562,221.4136,221.4432,17991.0
2024-11-01 14:00:00,223.78,223.81,223.73,223.8,9576.0,221.4531,221.4828,221.4037,221.4729,9576.0
2024-11-01 14:05:00,223.8,223.8,223.44,223.46,11264.0,221.4729,221.4729,221.1167,221.1365,11264.0
2024-11-01 14:10:00,223.45,223.49,223.39,223.46,10043.0,221.1266,221.1662,221.0672,221.1365,10043.0
2024-11-01 14:15:00,223.45,223.52,223.39,223.52,8620.0,221.1266,221.1958,221.0672,221.1958,8620.0
2024-11-01 14:20:00,223.5,223.67,223.45,223.63,10748.0,221.176,221.3443,221.1266,221.3047,10748.0
2024-11-01 14:25:00,223.63,223.63,223.53,223.58,8726.0,221.3047,221.3047,221.2057,221.2552,8726.0
2024-11-01 14:30:00,223.56,223.59,223.49,223.49,9774.0,221.2354,221.2651,221.1662,221.1662,9774.0
2024-11-01 14:35:00,223.49,223.49,223.31,223.38,12448.0,221.1662,221.1662,220.988,221.0573,12448.0
2024-11-01 14:40:00,223.38,223.46,223.38,223.46,8081.0,221.0573,221.1365,221.0573,221.1365,8081.0
2024-11-01 14:45:00,223.48,223.63,223.44,223.46,9895.0,221.1563,221.3047,221.1167,221.1365,9895.0
2024-11-01 14:50:00,223.51,223.53,223.26,223.26,20780.0,221.1859,221.2057,220.9385,220.9385,20780.0
2024-11-01 14:55:00,223.26,223.34,223.22,223.27,8923.0,220.9385,221.0177,220.899,220.9484,8923.0
2024-11-01 15:00:00,223.25,223.26,223.16,223.21,8684.0,220.9286,220.9385,220.8396,220.8891,8684.0
2024-11-01 15:05:00,223.21,223.28,223.17,223.23,11261.0,220.8891,220.9583,220.8495,220.9089,11261.0
2024-11-01 15:10:00,223.22,223.26,223.2,223.23,10132.0,220.899,220.9385,220.8792,220.9089,10132.0
2024-11-01 15:15:00,223.24,223.35,223.14,223.35,13709.0,220.9188,221.0276,220.8198,221.0276,13709.0
2024-11-01 15:20:00,223.36,223.42,223.32,223.39,16477.0,221.0375,221.0969,220.9979,221.0672,16477.0
2024-11-01 15:25:00,223.38,223.38,223.08,223.1,17847.0,221.0573,221.0573,220.7604,220.7802,17847.0
2024-11-01 15:30:00,223.09,223.4,223.04,223.37,19066.0,220.7703,221.0771,220.7208,221.0474,19066.0
2024-11-01 15:35:00,223.36,223.58,223.34,223.58,18231.0,221.0375,221.2552,221.0177,221.2552,18231.0
2024-11-01 15:40:00,223.56,223.75,223.54,223.63,20535.0,221.2354,221.4234,221.2156,221.3047,20535.0
2024-11-01 15:45:00,223.61,223.7,223.48,223.48,38390.0,221.2849,221.374,221.1563,221.1563,38390.0
2024-11-01 15:50:00,223.47,223.47,222.95,223.27,70400.0,221.1464,221.1464,220.6318,220.9484,70400.0
2024-11-01 15:55:00,223.26,223.44,223.14,223.21,155939.0,220.9385,221.1167,220.8198,220.8891,155939.0
2024-11-04 09:30:00,224.38,224.89,223.98,224.15,58576.0,222.0469,222.5516,221.6511,221.8193,58576.0
2024-11-04 09:35:00,224.15,224.15,223.63,223.88,34825.0,221.8193,221.8193,221.3047,221.5521,34825.0
2024-11-04 09:40:00,223.87,224.43,223.87,224.07,14035.0,221.5422,222.0964,221.5422,221.7401,14035.0
2024-11-04 09:45:00,223.91,224.47,223.78,224.44,18577.0,221.5818,222.136,221.4531,222.1063,18577.0
2024-11-04 09:50:00,224.39,224.4,224.05,224.05,5864.0,222.0568,222.0667,221.7203,221.7203,5864.0
2024-11-04 09:55:00,224.09,224.1,223.47,223.95,24749.0,221.7599,221.7698,221.1464,221.6214,24749.0
2024-11-04 10:00:00,223.95,223.95,223.57,223.64,18628.0,221.6214,221.6214,221.2453,221.3146,18628.0
2024-11-04 10:05:00,223.64,223.76,223.3,223.39,20498.0,221.3146,221.4333,220.9781,221.0672,20498.0
2024-11-04 10:10:00,223.36,223.62,223.32,223.61,15324.0,221.0375,221.2948,220.9979,221.2849,15324.0
2024-11-04 10:15:00,223.56,223.61,223.47,223.56,7948.0,221.2354,221.2849,221.1464,221.2354,7948.0
2024-11-04 10:20:00,223.52,223.9,223.46,223.75,21692.0,221.1958,221.5719,221.1365,221.4234,21692.0
2024-11-04 10:25:00,223.73,223.85,223.51,223.56,7991.0,221.4037,221.5224,221.1859,221.2354,7991.0
2024-11-04 10:30:00,223.53,223.81,223.42,223.81,16055.0,221.2057,221.4828,221.0969,221.4828,16055.0
2024-11-04 10:35:00,223.74,223.76,223.43,223.61,18474.0,221.4136,221.4333,221.1068,221.2849,18474.0
2024-11-04 10:40:00,223.61,223.69,223.53,223.6,9796.0,221.2849,221.3641,221.2057,221.275,9796.0
2024-11-04 10:45:00,223.61,223.86,223.42,223.86,33340.0,221.2849,221.5323,221.0969,221.5323,33340.0
2024-11-04 10:50:00,223.94,223.95,223.8,223.92,7047.0,221.6115,221.6214,221.4729,221.5917,7047.0
2024-11-04 10:55:00,223.9,223.92,223.77,223.83,13805.0,221.5719,221.5917,221.4432,221.5026,13805.0
2024-11-04 11:00:00,223.87,224.15,223.77,224.15,17370.0,221.5422,221.8193,221.4432,221.8193,17370.0
2024-11-04 11:05:00,224.15,224.15,223.72,223.75,16419.0,221.8193,221.8193,221.3938,221.4234,16419.0
2024-11-04 11:10:00,223.75,223.87,223.75,223.86,14122.0,221.4234,221.5422,221.4234,221.5323,14122.0
2024-11-04 11:15:00,223.87,223.99,223.86,223.99,13062.0,221.5422,221.661,221.5323,221.661,13062.0
2024-11-04 11:20:00,223.98,224.01,223.9,223.93,10654.0,221.6511,221.6807,221.5719,221.6016,10654.0
2024-11-04 11:25:00,223.95,224.28,223.95,224.24,9201.0,221.6214,221.9479,221.6214,221.9084,9201.0
2024-11-04 11:30:00,224.25,224.28,223.89,223.92,10442.0,221.9183,221.9479,221.562,221.5917,10442.0
2024-11-04 11:35:00,223.87,223.92,223.82,223.87,7319.0,221.5422,221.5917,221.4927,221.5422,7319.0
2024-11-04 11:40:00,223.86,223.92,223.6,223.64,28522.0,221.5323,221.5917,221.275,221.3146,28522.0
2024-11-04 11:45:00,223.68,223.68,223.39,223.55,12327.0,221.3542,221.3542,221.0672,221.2255,12327.0
2024-11-04 11:50:00,223.56,223.61,223.39,223.48,4559.0,221.2354,221.2849,221.0672,221.1563,4559.0
2024-11-04 11:55:00,223.42,223.46,223.34,223.43,9793.0,221.0969,221.1365,221.0177,221.1068,9793.0
2024-11-04 12:00:00,223.45,223.68,223.43,223.55,5297.0,221.1266,221.3542,221.1068,221.2255,5297.0
2024-11-04 12:05:00,223.55,223.55,223.39,223.46,9485.0,221.2255,221.2255,221.0672,221.1365,9485.0
2024-11-04 12:10:00,223.44,223.82,223.37,223.79,7166.0,221.1167,221.4927,221.0474,221.463,7166.0
2024-11-04 12:15:00,223.79,224.06,223.79,224.02,15391.0,221.463,221.7302,221.463,221.6906,15391.0
2024-11-04 12:20:00,224.0,224.27,224.0,224.23,7217.0,221.6709,221.938,221.6709,221.8985,7217.0
2024-11-04 12:25:00,224.19,224.41,224.15,224.23,9882.0,221.8589,222.0766,221.8193,221.8985,9882.0
2024-11-04 12:30:00,224.26,224.39,224.2,224.2,19382.0,221.9281,222.0568,221.8688,221.8688,19382.0
2024-11-04 12:35:00,224.28,224.29,224.16,224.2,4007.0,221.9479,221.9578,221.8292,221.8688,4007.0
2024-11-04 12:40:00,224.21,224.3,224.15,224.2,7819.0,221.8787,221.9677,221.8193,221.8688,7819.0
2024-11-04 12:45:00,224.23,224.29,224.14,224.2,6920.0,221.8985,221.9578,221.8094,221.8688,6920.0
2024-11-04 12:50:00,224.22,224.39,224.22,224.37,8076.0,221.8886,222.0568,221.8886,222.037,8076.0
2024-11-04 12:55:00,224.38,224.39,224.31,224.36,6485.0,222.0469,222.0568,221.9776,222.0271,6485.0
2024-11-04 13:00:00,224.36,224.4,224.32,224.36,7389.0,222.0271,222.0667,221.9875,222.0271,7389.0
2024-11-04 13:05:00,224.36,224.39,224.04,224.08,8670.0,222.0271,222.0568,221.7104,221.75,8670.0
2024-11-04 13:10:00,224.13,224.54,224.11,224.45,20711.0,221.7995,222.2052,221.7797,222.1162,20711.0
2024-11-04 13:15:00,224.45,224.56,224.37,224.48,11896.0,222.1162,222.225,222.037,222.1459,11896.0
2024-11-04 13:20:00,224.52,224.53,224.37,224.5,5889.0,222.1854,222.1953,222.037,222.1657,5889.0
2024-11-04 13:25:00,224.5,224.52,224.43,224.46,7400.0,222.1657,222.1854,222.0964,222.1261,7400.0
2024-11-04 13:30:00,224.46,224.46,224.35,224.41,9031.0,222.1261,222.1261,222.0172,222.0766,9031.0
2024-11-04 13:35:00,224.41,224.49,224.39,224.42,7517.0,222.0766,222.1558,222.0568,222.0865,7517.0
2024-11-04 13:40:00,224.38,224.9,224.3,224.88,14370.0,222.0469,222.5615,221.9677,222.5417,14370.0
2024-11-04 13:45:00,224.86,225.0,224.84,224.96,8267.0,222.5219,222.6605,222.5021,222.6209,8267.0
2024-11-04 13:50:00,224.95,224.97,224.84,224.86,5705.0,222.611,222.6308,222.5021,222.5219,5705.0
2024-11-04 13:55:00,224.85,224.93,224.73,224.75,9314.0,222.512,222.5912,222.3933,222.4131,9314.0
2024-11-04 14:00:00,224.76,224.83,224.73,224.81,5673.0,222.4229,222.4922,222.3933,222.4724,5673.0
2024-11-04 14:05:00,224.86,224.89,224.8,224.8,7114.0,222.5219,222.5516,222.4625,222.4625,7114.0
2024-11-04 14:10:00,224.78,224.81,224.72,224.76,8352.0,222.4427,222.4724,222.3834,222.4229,8352.0
2024-11-04 14:15:00,224.77,224.77,224.58,224.71,8760.0,222.4328,222.4328,222.2448,222.3735,8760.0
2024-11-04 14:20:00,224.73,224.75,224.55,224.55,8811.0,222.3933,222.4131,222.2151,222.2151,8811.0
2024-11-04 14:25:00,224.56,224.72,224.55,224.59,8486.0,222.225,222.3834,222.2151,222.2547,8486.0
2024-11-04 14:30:00,224.59,224.67,224.57,224.6,9561.0,222.2547,222.3339,222.2349,222.2646,9561.0
2024-11-04 14:35:00,224.62,224.76,224.56,224.76,13250.0,222.2844,222.4229,222.225,222.4229,13250.0
2024-11-04 14:40:00,224.76,224.8,224.66,224.7,10242.0,222.4229,222.4625,222.324,222.3636,10242.0
2024-11-04 14:45:00,224.7,224.83,224.68,224.71,11167.0,222.3636,222.4922,222.3438,222.3735,11167.0
2024-11-04 14:50:00,224.73,224.89,224.73,224.77,12328.0,222.3933,222.5516,222.3933,222.4328,12328.0
2024-11-04 14:55:00,224.76,224.77,224.51,224.51,16618.0,222.4229,222.4328,222.1755,222.1755,16618.0
2024-11-04 15:00:00,224.51,224.54,224.43,224.45,9355.0,222.1755,222.2052,222.0964,222.1162,9355.0
2024-11-04 15:05:00,224.45,224.46,224.28,224.33,17418.0,222.1162,222.1261,221.9479,221.9974,17418.0
2024-11-04 15:10:00,224.31,224.39,224.26,224.26,12213.0,221.9776,222.0568,221.9281,221.9281,12213.0
2024-11-04 15:15:00,224.28,224.38,224.22,224.36,16703.0,221.9479,222.0469,221.8886,222.0271,16703.0
2024-11-04 15:20:00,224.37,224.38,224.25,224.29,17476.0,222.037,222.0469,221.9183,221.9578,17476.0
2024-11-04 15:25:00,224.31,224.32,224.18,224.2,20120.0,221.9776,221.9875,221.849,221.8688,20120.0
2024-11-04 15:30:00,224.18,224.23,224.06,224.13,28954.0,221.849,221.8985,221.7302,221.7995,28954.0
2024-11-04 15:35:00,224.12,224.12,223.8,223.81,30205.0,221.7896,221.7896,221.4729,221.4828,30205.0
2024-11-04 15:40:00,223.82,224.09,223.8,224.04,35089.0,221.4927,221.7599,221.4729,221.7104,35089.0
2024-11-04 15:45:00,224.06,224.16,223.98,224.14,17268.0,221.7302,221.8292,221.6511,221.8094,17268.0
2024-11-04 15:50:00,224.14,224.14,223.94,224.12,58868.0,221.8094,221.8094,221.6115,221.7896,58868.0
2024-11-04 15:55:00,224.21,224.33,224.04,224.33,116210.0,221.8787,221.9974,221.7104,221.9974,116210.0
2024-11-05 09:30:00,226.12,226.45,225.28,225.36,44234.0,223.7688,224.0954,222.9375,223.0167,44234.0
2024-11-05 09:35:00,225.39,225.95,224.95,225.95,15040.0,223.0464,223.6006,222.611,223.6006,15040.0
2024-11-05 09:40:00,225.82,225.84,225.55,225.75,13855.0,223.4719,223.4917,223.2047,223.4027,13855.0
2024-11-05 09:45:00,225.71,225.8,225.56,225.59,11906.0,223.3631,223.4521,223.2146,223.2443,11906.0
2024-11-05 09:50:00,225.51,226.04,225.51,226.04,4840.0,223.1651,223.6896,223.1651,223.6896,4840.0
2024-11-05 09:55:00,225.94,226.41,225.88,226.39,9374.0,223.5907,224.0558,223.5313,224.036,9374.0
2024-11-05 10:00:00,226.33,226.59,225.87,225.97,17254.0,223.9766,224.2339,223.5214,223.6204,17254.0
2024-11-05 10:05:00,225.95,226.3,225.89,226.3,13445.0,223.6006,223.9469,223.5412,223.9469,13445.0
2024-11-05 10:10:00,226.3,226.36,226.18,226.31,11824.0,223.9469,224.0063,223.8282,223.9568,11824.0
2024-11-05 10:15:00,226.34,226.39,226.15,226.23,7591.0,223.9865,224.036,223.7985,223.8777,7591.0
2024-11-05 10:20:00,226.16,226.45,226.12,226.43,9948.0,223.8084,224.0954,223.7688,224.0756,9948.0
2024-11-05 10:25:00,226.35,226.45,226.3,226.35,10396.0,223.9964,224.0954,223.9469,223.9964,10396.0
2024-11-05 10:30:00,226.34,226.34,226.19,226.28,10362.0,223.9865,223.9865,223.8381,223.9271,10362.0
2024-11-05 10:35:00,226.28,226.38,226.21,226.34,7286.0,223.9271,224.0261,223.8579,223.9865,7286.0
2024-11-05 10:40:00,226.31,226.39,226.2,226.39,5088.0,223.9568,224.036,223.848,224.036,5088.0
2024-11-05 10:45:00,226.33,226.68,226.33,226.67,5754.0,223.9766,224.323,223.9766,224.3131,5754.0
2024-11-05 10:50:00,226.66,226.8,226.46,226.8,11543.0,224.3032,224.4417,224.1053,224.4417,11543.0
2024-11-05 10:55:00,226.76,226.86,226.67,226.75,8573.0,224.4022,224.5011,224.3131,224.3923,8573.0
2024-11-05 11:00:00,226.75,226.94,226.67,226.88,14894.0,224.3923,224.5803,224.3131,224.5209,14894.0
2024-11-05 11:05:00,226.88,226.94,226.68,226.88,11732.0,224.5209,224.5803,224.323,224.5209,11732.0
2024-11-05 11:10:00,226.88,226.88,226.35,226.37,10735.0,224.5209,224.5209,223.9964,224.0162,10735.0
2024-11-05 11:15:00,226.35,226.49,226.31,226.4,3709.0,223.9964,224.135,223.9568,224.0459,3709.0
2024-11-05 11:20:00,226.4,226.4,226.06,226.24,6070.0,224.0459,224.0459,223.7094,223.8876,6070.0
2024-11-05 11:25:00,226.21,226.37,226.01,226.05,12023.0,223.8579,224.0162,223.66,223.6995,12023.0
2024-11-05 11:30:00,226.04,226.13,225.94,226.13,11517.0,223.6896,223.7787,223.5907,223.7787,11517.0
2024-11-05 11:35:00,226.13,226.13,225.99,226.05,3166.0,223.7787,223.7787,223.6402,223.6995,3166.0
2024-11-05 11:40:00,226.08,226.09,226.0,226.04,6295.0,223.7292,223.7391,223.6501,223.6896,6295.0
2024-11-05 11:45:00,226.03,226.5,226.02,226.35,6497.0,223.6797,224.1449,223.6698,223.9964,6497.0
2024-11-05 11:50:00,226.37,226.61,226.33,226.61,2910.0,224.0162,224.2537,223.9766,224.2537,2910.0
2024-11-05 11:55:00,226.58,226.85,226.56,226.75,11076.0,224.224,224.4912,224.2042,224.3923,11076.0
2024-11-05 12:00:00,226.81,226.88,226.63,226.71,10675.0,224.4516,224.5209,224.2735,224.3527,10675.0
2024-11-05 12:05:00,226.7,226.76,226.41,226.43,10235.0,224.3428,224.4022,224.0558,224.0756,10235.0
2024-11-05 12:10:00,226.44,226.79,226.43,226.79,10382.0,224.0855,224.4318,224.0756,224.4318,10382.0
2024-11-05 12:15:00,226.88,227.03,226.83,227.03,9482.0,224.5209,224.6693,224.4714,224.6693,9482.0
2024-11-05 12:20:00,227.03,227.06,226.93,227.05,5690.0,224.6693,224.699,224.5704,224.6891,5690.0
2024-11-05 12:25:00,227.06,227.11,226.99,226.99,7576.0,224.699,224.7485,224.6298,224.6298,7576.0
2024-11-05 12:30:00,226.99,227.27,226.99,227.26,4204.0,224.6298,224.9068,224.6298,224.897,4204.0
2024-11-05 12:35:00,227.24,227.31,227.16,227.16,8605.0,224.8772,224.9464,224.798,224.798,8605.0
2024-11-05 12:40:00,227.24,227.24,226.98,226.99,12375.0,224.8772,224.8772,224.6199,224.6298,12375.0
2024-11-05 12:45:00,227.02,227.13,226.94,226.95,9246.0,224.6594,224.7683,224.5803,224.5902,9246.0
2024-11-05 12:50:00,226.91,226.95,226.79,226.79,3907.0,224.5506,224.5902,224.4318,224.4318,3907.0
2024-11-05 12:55:00,226.79,226.83,226.73,226.73,6565.0,224.4318,224.4714,224.3725,224.3725,6565.0
2024-11-05 13:00:00,226.69,226.81,226.69,226.77,1900.0,224.3329,224.4516,224.3329,224.412,1900.0
2024-11-05 13:05:00,226.74,226.77,226.58,226.59,5052.0,224.3824,224.412,224.224,224.2339,5052.0
2024-11-05 13:10:00,226.59,226.68,226.49,226.49,12215.0,224.2339,224.323,224.135,224.135,12215.0
2024-11-05 13:15:00,226.51,226.79,226.51,226.65,4059.0,224.1548,224.4318,224.1548,224.2933,4059.0
2024-11-05 13:20:00,226.68,226.79,226.64,226.64,4170.0,224.323,224.4318,224.2834,224.2834,4170.0
2024-11-05 13:25:00,226.62,226.67,226.59,226.59,1627.0,224.2636,224.3131,224.2339,224.2339,1627.0
2024-11-05 13:30:00,226.59,226.78,226.59,226.78,5761.0,224.2339,224.4219,224.2339,224.4219,5761.0
2024-11-05 13:35:00,226.77,226.82,226.66,226.82,8137.0,224.412,224.4615,224.3032,224.4615,8137.0
2024-11-05 13:40:00,226.89,226.94,226.83,226.92,3281.0,224.5308,224.5803,224.4714,224.5605,3281.0
2024-11-05 13:45:00,226.9,226.93,226.78,226.8,7600.0,224.5407,224.5704,224.4219,224.4417,7600.0
2024-11-05 13:50:00,226.76,226.81,226.72,226.81,4545.0,224.4022,224.4516,224.3626,224.4516,4545.0
2024-11-05 13:55:00,226.79,226.85,226.75,226.81,3348.0,224.4318,224.4912,224.3923,224.4516,3348.0
2024-11-05 14:00:00,226.78,226.82,226.75,226.76,4576.0,224.4219,224.4615,224.3923,224.4022,4576.0
2024-11-05 14:05:00,226.8,226.83,226.77,226.83,6620.0,224.4417,224.4714,224.412,224.4714,6620.0
2024-11-05 14:10:00,226.83,226.83,226.62,226.63,6801.0,224.4714,224.4714,224.2636,224.2735,6801.0
2024-11-05 14:15:00,226.62,226.72,226.59,226.63,9352.0,224.2636,224.3626,224.2339,224.2735,9352.0
2024-11-05 14:20:00,226.63,226.7,226.52,226.7,9485.0,224.2735,224.3428,224.1646,224.3428,9485.0
2024-11-05 14:25:00,226.7,226.87,226.67,226.7,10173.0,224.3428,224.511,224.3131,224.3428,10173.0
2024-11-05 14:30:00,226.75,226.83,226.73,226.82,3664.0,224.3923,224.4714,224.3725,224.4615,3664.0
2024-11-05 14:35:00,226.81,226.81,226.72,226.72,6396.0,224.4516,224.4516,224.3626,224.3626,6396.0
2024-11-05 14:40:00,226.72,226.78,226.66,226.69,7504.0,224.3626,224.4219,224.3032,224.3329,7504.0
2024-11-05 14:45:00,226.68,226.72,226.65,226.66,8185.0,224.323,224.3626,224.2933,224.3032,8185.0
2024-11-05 14:50:00,226.65,226.66,226.58,226.59,6575.0,224.2933,224.3032,224.224,224.2339,6575.0
2024-11-05 14:55:00,226.63,226.71,226.57,226.68,8846.0,224.2735,224.3527,224.2141,224.323,8846.0
2024-11-05 15:00:00,226.69,226.72,226.65,226.67,12506.0,224.3329,224.3626,224.2933,224.3131,12506.0
2024-11-05 15:05:00,226.69,226.84,226.68,226.81,10712.0,224.3329,224.4813,224.323,224.4516,10712.0
2024-11-05 15:10:00,226.8,226.94,226.77,226.94,11121.0,224.4417,224.5803,224.412,224.5803,11121.0
2024-11-05 15:15:00,226.97,227.01,226.91,226.92,9855.0,224.61,224.6496,224.5506,224.5605,9855.0
2024-11-05 15:20:00,226.92,226.92,226.76,226.76,8140.0,224.5605,224.5605,224.4022,224.4022,8140.0
2024-11-05 15:25:00,226.75,226.85,226.64,226.85,10313.0,224.3923,224.4912,224.2834,224.4912,10313.0
2024-11-05 15:30:00,226.83,226.99,226.79,226.93,17782.0,224.4714,224.6298,224.4318,224.5704,17782.0
2024-11-05 15:35:00,226.95,227.17,226.94,227.06,15111.0,224.5902,224.8079,224.5803,224.699,15111.0
2024-11-05 15:40:00,227.03,227.25,226.93,226.94,38468.0,224.6693,224.8871,224.5704,224.5803,38468.0
2024-11-05 15:45:00,226.94,227.23,226.88,227.14,16869.0,224.5803,224.8673,224.5209,224.7782,16869.0
2024-11-05 15:50:00,227.12,227.24,226.93,227.14,55370.0,224.7584,224.8772,224.5704,224.7782,55370.0
2024-11-05 15:55:00,227.16,227.22,227.04,227.22,104800.0,224.798,224.8574,224.6792,224.8574,104800.0
2024-11-06 09:30:00,230.51,232.45,230.5,232.23,139977.0,228.1132,230.033,228.1033,229.8153,139977.0
2024-11-06 09:35:00,232.11,232.75,230.76,230.96,50640.0,229.6965,230.3299,228.3606,228.5585,50640.0
2024-11-06 09:40:00,230.9,231.36,229.76,230.02,24785.0,228.4991,228.9543,227.371,227.6283,24785.0
2024-11-06 09:45:00,229.96,230.35,229.24,229.24,27584.0,227.5689,227.9548,226.8564,226.8564,27584.0
2024-11-06 09:50:00,229.25,229.9,229.24,229.86,22806.0,226.8663,227.5095,226.8564,227.4699,22806.0
2024-11-06 09:55:00,229.92,230.3,229.83,230.0,15737.0,227.5293,227.9053,227.4402,227.6085,15737.0
2024-11-06 10:00:00,230.0,230.75,229.88,229.88,19250.0,227.6085,228.3507,227.4897,227.4897,19250.0
2024-11-06 10:05:00,229.88,229.88,229.33,229.71,25062.0,227.4897,227.4897,226.9454,227.3215,25062.0
2024-11-06 10:10:00,229.7,230.16,229.59,229.88,19187.0,227.3116,227.7668,227.2027,227.4897,19187.0
2024-11-06 10:15:00,229.89,230.73,229.87,230.67,24449.0,227.4996,228.3309,227.4798,228.2715,24449.0
2024-11-06 10:20:00,230.7,231.11,230.61,230.68,27822.0,228.3012,228.7069,228.2121,228.2814,27822.0
2024-11-06 10:25:00,230.55,230.67,230.17,230.17,23260.0,228.1527,228.2715,227.7767,227.7767,23260.0
2024-11-06 10:30:00,230.06,230.36,229.86,229.9,31660.0,227.6678,227.9647,227.4699,227.5095,31660.0
2024-11-06 10:35:00,229.94,229.94,229.45,229.71,20949.0,227.5491,227.5491,227.0642,227.3215,20949.0
2024-11-06 10:40:00,229.74,229.8,229.42,229.5,17476.0,227.3512,227.4105,227.0345,227.1137,17476.0
2024-11-06 10:45:00,229.55,229.95,229.49,229.94,10396.0,227.1631,227.559,227.1038,227.5491,10396.0
2024-11-06 10:50:00,229.96,229.97,229.74,229.79,9500.0,227.5689,227.5788,227.3512,227.4006,9500.0
2024-11-06 10:55:00,229.84,230.0,229.71,229.96,20911.0,227.4501,227.6085,227.3215,227.5689,20911.0
2024-11-06 11:00:00,229.97,230.09,229.88,229.99,14017.0,227.5788,227.6975,227.4897,227.5986,14017.0
2024-11-06 11:05:00,229.99,230.25,229.97,230.0,14336.0,227.5986,227.8559,227.5788,227.6085,14336.0
2024-11-06 11:10:00,230.0,230.0,229.61,229.83,12474.0,227.6085,227.6085,227.2225,227.4402,12474.0
2024-11-06 11:15:00,229.83,230.0,229.62,229.62,15950.0,227.4402,227.6085,227.2324,227.2324,15950.0
2024-11-06 11:20:00,229.62,229.9,229.6,229.89,20585.0,227.2324,227.5095,227.2126,227.4996,20585.0
2024-11-06 11:25:00,229.93,230.09,229.82,229.97,21012.0,227.5392,227.6975,227.4303,227.5788,21012.0
2024-11-06 11:30:00,230.0,230.5,229.99,230.44,16421.0,227.6085,228.1033,227.5986,228.0439,16421.0
2024-11-06 11:35:00,230.34,230.49,230.26,230.45,7772.0,227.9449,228.0934,227.8658,228.0538,7772.0
2024-11-06 11:40:00,230.49,230.79,230.44,230.75,11223.0,228.0934,228.3902,228.0439,228.3507,11223.0
2024-11-06 11:45:00,230.74,230.91,230.47,230.84,12842.0,228.3408,228.509,228.0736,228.4397,12842.0
2024-11-06 11:50:00,230.88,230.94,230.67,230.84,13162.0,228.4793,228.5387,228.2715,228.4397,13162.0
2024-11-06 11:55:00,230.84,231.03,230.67,230.67,12448.0,228.4397,228.6278,228.2715,228.2715,12448.0
2024-11-06 12:00:00,230.72,231.16,230.68,231.06,9014.0,228.321,228.7564,228.2814,228.6574,9014.0
2024-11-06 12:05:00,231.0,231.45,230.93,231.36,13963.0,228.5981,229.0434,228.5288,228.9543,13963.0
2024-11-06 12:10:00,231.36,231.76,231.33,231.76,14276.0,228.9543,229.3502,228.9246,229.3502,14276.0
2024-11-06 12:15:00,231.78,231.82,231.57,231.58,8424.0,229.37,229.4095,229.1621,229.172,8424.0
2024-11-06 12:20:00,231.59,231.83,231.59,231.73,6013.0,229.1819,229.4194,229.1819,229.3205,6013.0
2024-11-06 12:25:00,231.66,231.92,231.65,231.9,11179.0,229.2512,229.5085,229.2413,229.4887,11179.0
2024-11-06 12:30:00,231.94,232.21,231.94,232.07,10220.0,229.5283,229.7955,229.5283,229.6569,10220.0
2024-11-06 12:35:00,232.07,232.27,231.96,231.97,8936.0,229.6569,229.8549,229.5481,229.558,8936.0
2024-11-06 12:40:00,231.95,232.14,231.87,231.97,9768.0,229.5382,229.7262,229.459,229.558,9768.0
2024-11-06 12:45:00,231.97,232.36,231.97,232.18,9134.0,229.558,229.9439,229.558,229.7658,9134.0
2024-11-06 12:50:00,232.18,232.23,231.76,231.76,9149.0,229.7658,229.8153,229.3502,229.3502,9149.0
2024-11-06 12:55:00,231.84,232.11,231.76,232.04,12618.0,229.4293,229.6965,229.3502,229.6273,12618.0
2024-11-06 13:00:00,232.04,232.06,231.82,231.9,9569.0,229.6273,229.647,229.4095,229.4887,9569.0
2024-11-06 13:05:00,231.93,232.04,231.76,232.04,6750.0,229.5184,229.6273,229.3502,229.6273,6750.0
2024-11-06 13:10:00,231.98,232.06,231.93,232.04,6212.0,229.5679,229.647,229.5184,229.6273,6212.0
2024-11-06 13:15:00,232.0,232.09,231.89,232.01,7018.0,229.5877,229.6767,229.4788,229.5976,7018.0
2024-11-06 13:20:00,231.99,232.18,231.89,232.1,12030.0,229.5778,229.7658,229.4788,229.6866,12030.0
2024-11-06 13:25:00,232.1,232.12,231.95,232.08,6182.0,229.6866,229.7064,229.5382,229.6668,6182.0
2024-11-06 13:30:00,232.15,232.2,232.03,232.15,7468.0,229.7361,229.7856,229.6174,229.7361,7468.0
2024-11-06 13:35:00,232.15,232.22,231.9,231.9,12548.0,229.7361,229.8054,229.4887,229.4887,12548.0
2024-11-06 13:40:00,231.94,231.98,231.76,231.84,7092.0,229.5283,229.5679,229.3502,229.4293,7092.0
2024-11-06 13:45:00,231.88,232.11,231.88,231.97,10329.0,229.4689,229.6965,229.4689,229.558,10329.0
2024-11-06 13:50:00,231.98,232.02,231.8,231.82,12925.0,229.5679,229.6075,229.3897,229.4095,12925.0
2024-11-06 13:55:00,231.87,231.87,231.78,231.84,9572.0,229.459,229.459,229.37,229.4293,9572.0
2024-11-06 14:00:00,231.88,232.05,231.82,231.97,10169.0,229.4689,229.6371,229.4095,229.558,10169.0
2024-11-06 14:05:00,231.97,232.08,231.77,231.99,11012.0,229.558,229.6668,229.3601,229.5778,11012.0
2024-11-06 14:10:00,231.99,232.24,231.97,232.24,10246.0,229.5778,229.8252,229.558,229.8252,10246.0
2024-11-06 14:15:00,232.21,232.42,232.1,232.42,9842.0,229.7955,230.0033,229.6866,230.0033,9842.0
2024-11-06 14:20:00,232.44,232.51,232.33,232.47,10384.0,230.0231,230.0924,229.9142,230.0528,10384.0
2024-11-06 14:25:00,232.47,232.55,232.38,232.46,9892.0,230.0528,230.1319,229.9637,230.0429,9892.0
2024-11-06 14:30:00,232.49,232.68,232.48,232.52,10319.0,230.0726,230.2606,230.0627,230.1023,10319.0
2024-11-06 14:35:00,232.52,232.65,232.45,232.56,12155.0,230.1023,230.2309,230.033,230.1418,12155.0
2024-11-06 14:40:00,232.58,232.58,232.34,232.39,10062.0,230.1616,230.1616,229.9241,229.9736,10062.0
2024-11-06 14:45:00,232.38,232.66,232.38,232.46,11228.0,229.9637,230.2408,229.9637,230.0429,11228.0
2024-11-06 14:50:00,232.47,232.53,232.33,232.39,9107.0,230.0528,230.1122,229.9142,229.9736,9107.0
2024-11-06 14:55:00,232.39,232.52,232.32,232.38,9877.0,229.9736,230.1023,229.9043,229.9637,9877.0
2024-11-06 15:00:00,232.43,232.64,232.34,232.45,13465.0,230.0132,230.221,229.9241,230.033,13465.0
2024-11-06 15:05:00,232.48,232.67,232.48,232.62,11250.0,230.0627,230.2507,230.0627,230.2012,11250.0
2024-11-06 15:10:00,232.6,232.72,232.56,232.62,11947.0,230.1814,230.3002,230.1418,230.2012,11947.0
2024-11-06 15:15:00,232.59,232.64,232.48,232.51,9191.0,230.1715,230.221,230.0627,230.0924,9191.0
2024-11-06 15:20:00,232.51,232.57,232.35,232.38,13824.0,230.0924,230.1517,229.934,229.9637,13824.0
2024-11-06 15:25:00,232.4,232.49,232.38,232.42,13264.0,229.9835,230.0726,229.9637,230.0033,13264.0
2024-11-06 15:30:00,232.45,232.62,232.45,232.58,25195.0,230.033,230.2012,230.033,230.1616,25195.0
2024-11-06 15:35:00,232.58,232.64,232.41,232.44,14642.0,230.1616,230.221,229.9934,230.0231,14642.0
2024-11-06 15:40:00,232.43,232.72,232.41,232.65,16137.0,230.0132,230.3002,229.9934,230.2309,16137.0
2024-11-06 15:45:00,232.61,232.73,232.56,232.56,25154.0,230.1913,230.3101,230.1418,230.1418,25154.0
2024-11-06 15:50:00,232.59,232.95,232.25,232.43,69507.0,230.1715,230.5278,229.8351,230.0132,69507.0
2024-11-06 15:55:00,232.47,232.64,232.0,232.12,209362.0,230.0528,230.221,229.5877,229.7064,209362.0
2024-11-07 09:30:00,232.05,233.3,232.05,232.26,52467.0,229.6371,230.8741,229.6371,229.845,52467.0
2024-11-07 09:35:00,232.34,232.65,231.43,231.49,15935.0,229.9241,230.2309,229.0236,229.083,15935.0
2024-11-07 09:40:00,231.51,231.68,231.15,231.29,15718.0,229.1028,229.271,228.7465,228.885,15718.0
2024-11-07 09:45:00,231.26,231.52,231.01,231.27,18540.0,228.8554,229.1127,228.608,228.8653,18540.0
2024-11-07 09:50:00,231.23,231.23,230.87,230.93,21651.0,228.8257,228.8257,228.4694,228.5288,21651.0
2024-11-07 09:55:00,231.0,231.32,230.8,230.92,19852.0,228.5981,228.9147,228.4001,228.5189,19852.0
2024-11-07 10:00:00,230.81,230.85,230.03,230.06,13607.0,228.41,228.4496,227.6382,227.6678,13607.0
2024-11-07 10:05:00,230.06,230.6,230.01,230.44,10919.0,227.6678,228.2022,227.6184,228.0439,10919.0
2024-11-07 10:10:00,230.39,230.47,230.27,230.4,9377.0,227.9944,228.0736,227.8757,228.0043,9377.0
2024-11-07 10:15:00,230.43,230.63,230.0,230.03,13451.0,228.034,228.2319,227.6085,227.6382,13451.0
2024-11-07 10:20:00,230.04,230.76,230.04,230.56,10841.0,227.648,228.3606,227.648,228.1626,10841.0
2024-11-07 10:25:00,230.57,230.72,230.34,230.42,13317.0,228.1725,228.321,227.9449,228.0241,13317.0
2024-11-07 10:30:00,230.41,230.6,230.14,230.35,11073.0,228.0142,228.2022,227.747,227.9548,11073.0
2024-11-07 10:35:00,230.34,230.53,230.19,230.51,14254.0,227.9449,228.133,227.7965,228.1132,14254.0
2024-11-07 10:40:00,230.55,230.74,230.42,230.56,11121.0,228.1527,228.3408,228.0241,228.1626,11121.0
2024-11-07 10:45:00,230.66,231.0,230.65,230.89,9343.0,228.2616,228.5981,228.2517,228.4892,9343.0
2024-11-07 10:50:00,230.89,231.12,230.64,230.87,35938.0,228.4892,228.7168,228.2418,228.4694,35938.0
2024-11-07 10:55:00,230.84,231.2,230.76,231.11,9089.0,228.4397,228.796,228.3606,228.7069,9089.0
2024-11-07 11:00:00,231.06,231.35,231.06,231.21,12998.0,228.6574,228.9444,228.6574,228.8059,12998.0
2024-11-07 11:05:00,231.19,231.31,231.01,231.09,7950.0,228.7861,228.9048,228.608,228.6871,7950.0
2024-11-07 11:10:00,231.12,231.28,231.09,231.15,12435.0,228.7168,228.8752,228.6871,228.7465,12435.0
2024-11-07 11:15:00,231.15,231.15,230.72,230.83,8731.0,228.7465,228.7465,228.321,228.4298,8731.0
2024-11-07 11:20:00,230.85,230.88,230.6,230.68,8035.0,228.4496,228.4793,228.2022,228.2814,8035.0
2024-11-07 11:25:00,230.68,230.78,230.62,230.67,8812.0,228.2814,228.3804,228.222,228.2715,8812.0
2024-11-07 11:30:00,230.71,230.87,230.67,230.67,5800.0,228.3111,228.4694,228.2715,228.2715,5800.0
2024-11-07 11:35:00,230.62,230.77,230.41,230.43,6762.0,228.222,228.3705,228.0142,228.034,6762.0
2024-11-07 11:40:00,230.43,230.62,230.41,230.53,13631.0,228.034,228.222,228.0142,228.133,13631.0
2024-11-07 11:45:00,230.53,230.72,230.43,230.72,11822.0,228.133,228.321,228.034,228.321,11822.0
2024-11-07 11:50:00,230.69,230.93,230.66,230.9,10001.0,228.2913,228.5288,228.2616,228.4991,10001.0
2024-11-07 11:55:00,230.89,231.01,230.71,230.86,14931.0,228.4892,228.608,228.3111,228.4595,14931.0
2024-11-07 12:00:00,230.85,230.86,230.52,230.55,9073.0,228.4496,228.4595,228.1231,228.1527,9073.0
2024-11-07 12:05:00,230.51,230.65,230.46,230.65,8188.0,228.1132,228.2517,228.0637,228.2517,8188.0
2024-11-07 12:10:00,230.64,230.68,230.54,230.61,10805.0,228.2418,228.2814,228.1428,228.2121,10805.0
2024-11-07 12:15:00,230.59,230.67,230.54,230.54,5395.0,228.1923,228.2715,228.1428,228.1428,5395.0
2024-11-07 12:20:00,230.58,230.79,230.58,230.71,7667.0,228.1824,228.3902,228.1824,228.3111,7667.0
2024-11-07 12:25:00,230.7,230.95,230.64,230.91,10831.0,228.3012,228.5486,228.2418,228.509,10831.0
2024-11-07 12:30:00,230.91,231.04,230.86,230.94,6082.0,228.509,228.6376,228.4595,228.5387,6082.0
2024-11-07 12:35:00,230.94,231.13,230.94,231.07,7120.0,228.5387,228.7267,228.5387,228.6673,7120.0
2024-11-07 12:40:00,231.07,231.07,230.89,230.89,5245.0,228.6673,228.6673,228.4892,228.4892,5245.0
2024-11-07 12:45:00,230.95,231.06,230.93,230.93,9995.0,228.5486,228.6574,228.5288,228.5288,9995.0
2024-11-07 12:50:00,230.93,230.94,230.86,230.91,8477.0,228.5288,228.5387,228.4595,228.509,8477.0
2024-11-07 12:55:00,230.91,230.92,230.8,230.92,8048.0,228.509,228.5189,228.4001,228.5189,8048.0
2024-11-07 13:00:00,230.94,231.02,230.84,230.88,11731.0,228.5387,228.6179,228.4397,228.4793,11731.0
2024-11-07 13:05:00,230.91,231.04,230.84,230.97,7086.0,228.509,228.6376,228.4397,228.5684,7086.0
2024-11-07 13:10:00,230.96,230.98,230.84,230.93,19918.0,228.5585,228.5783,228.4397,228.5288,19918.0
2024-11-07 13:15:00,230.94,231.24,230.94,231.09,7193.0,228.5387,228.8356,228.5387,228.6871,7193.0
2024-11-07 13:20:00,231.11,231.12,231.0,231.09,5846.0,228.7069,228.7168,228.5981,228.6871,5846.0
2024-11-07 13:25:00,231.13,231.24,231.13,231.18,4282.0,228.7267,228.8356,228.7267,228.7762,4282.0
2024-11-07 13:30:00,231.15,231.2,231.07,231.14,5083.0,228.7465,228.796,228.6673,228.7366,5083.0
2024-11-07 13:35:00,231.16,231.17,231.03,231.08,6775.0,228.7564,228.7663,228.6278,228.6772,6775.0
2024-11-07 13:40:00,231.09,231.17,231.02,231.14,8036.0,228.6871,228.7663,228.6179,228.7366,8036.0
2024-11-07 13:45:00,231.16,231.16,231.08,231.09,7446.0,228.7564,228.7564,228.6772,228.6871,7446.0
2024-11-07 13:50:00,231.08,231.39,231.07,231.39,10081.0,228.6772,228.984,228.6673,228.984,10081.0
2024-11-07 13:55:00,231.43,231.71,231.41,231.62,4953.0,229.0236,229.3007,229.0038,229.2116,4953.0
2024-11-07 14:00:00,231.63,231.84,231.56,231.72,12455.0,229.2215,229.4293,229.1522,229.3106,12455.0
2024-11-07 14:05:00,231.69,231.76,231.5,231.7,12365.0,229.2809,229.3502,229.0929,229.2908,12365.0
2024-11-07 14:10:00,231.7,231.7,231.2,231.24,9304.0,229.2908,229.2908,228.796,228.8356,9304.0
2024-11-07 14:15:00,231.22,231.37,231.22,231.33,10374.0,228.8158,228.9642,228.8158,228.9246,10374.0
2024-11-07 14:20:00,231.36,231.57,231.34,231.46,9332.0,228.9543,229.1621,228.9345,229.0533,9332.0
2024-11-07 14:25:00,231.49,231.51,231.37,231.5,7917.0,229.083,229.1028,228.9642,229.0929,7917.0
2024-11-07 14:30:00,231.51,231.64,231.5,231.5,10738.0,229.1028,229.2314,229.0929,229.0929,10738.0
2024-11-07 14:35:00,231.5,231.56,231.4,231.4,7944.0,229.0929,229.1522,228.9939,228.9939,7944.0
2024-11-07 14:40:00,231.38,231.42,231.16,231.16,8671.0,228.9741,229.0137,228.7564,228.7564,8671.0
2024-11-07 14:45:00,231.17,231.44,231.13,231.4,11454.0,228.7663,229.0335,228.7267,228.9939,11454.0
2024-11-07 14:50:00,231.33,231.51,231.29,231.34,6549.0,228.9246,229.1028,228.885,228.9345,6549.0
2024-11-07 14:55:00,231.38,231.42,231.32,231.37,16629.0,228.9741,229.0137,228.9147,228.9642,16629.0
2024-11-07 15:00:00,231.4,231.85,231.37,231.7,11324.0,228.9939,229.4392,228.9642,229.2908,11324.0
2024-11-07 15:05:00,231.73,231.83,231.68,231.82,12792.0,229.3205,229.4194,229.271,229.4095,12792.0
2024-11-07 15:10:00,231.82,231.87,231.65,231.8,16903.0,229.4095,229.459,229.2413,229.3897,16903.0
2024-11-07 15:15:00,231.83,231.96,231.83,231.91,10076.0,229.4194,229.5481,229.4194,229.4986,10076.0
2024-11-07 15:20:00,231.9,232.01,231.74,231.99,15411.0,229.4887,229.5976,229.3304,229.5778,15411.0
2024-11-07 15:25:00,232.01,232.08,231.94,231.95,12180.0,229.5976,229.6668,229.5283,229.5382,12180.0
2024-11-07 15:30:00,231.95,232.09,231.69,231.7,13703.0,229.5382,229.6767,229.2809,229.2908,13703.0
2024-11-07 15:35:00,231.69,232.01,231.65,231.88,14714.0,229.2809,229.5976,229.2413,229.4689,14714.0
2024-11-07 15:40:00,231.9,231.95,231.72,231.75,10535.0,229.4887,229.5382,229.3106,229.3403,10535.0
2024-11-07 15:45:00,231.76,231.94,231.74,231.92,22207.0,229.3502,229.5283,229.3304,229.5085,22207.0
2024-11-07 15:50:00,231.81,231.81,231.48,231.55,34481.0,229.3996,229.3996,229.0731,229.1423,34481.0
2024-11-07 15:55:00,231.51,231.55,231.24,231.52,89970.0,229.1028,229.1423,228.8356,229.1127,89970.0
2024-11-08 09:30:00,233.68,235.7,233.17,234.96,64670.0,231.2502,233.2492,230.7455,232.5169,64670.0
2024-11-08 09:35:00,235.04,235.45,234.75,235.27,31894.0,232.5961,233.0018,232.3091,232.8237,31894.0
2024-11-08 09:40:00,235.27,235.53,234.88,235.38,35059.0,232.8237,233.081,232.4377,232.9325,35059.0
2024-11-08 09:45:00,235.39,235.39,234.84,235.21,17933.0,232.9424,232.9424,232.3981,232.7643,17933.0
2024-11-08 09:50:00,235.22,236.14,235.11,235.96,24521.0,232.7742,233.6846,232.6653,233.5065,24521.0
2024-11-08 09:55:00,236.0,236.04,235.11,235.44,43720.0,233.5461,233.5857,232.6653,232.9919,43720.0
2024-11-08 10:00:00,235.47,236.24,235.47,236.03,39002.0,233.0216,233.7836,233.0216,233.5758,39002.0
2024-11-08 10:05:00,236.03,236.6,235.95,236.5,13027.0,233.5758,234.1398,233.4966,234.0409,13027.0
2024-11-08 10:10:00,236.46,236.55,236.13,236.44,24653.0,234.0013,234.0904,233.6747,233.9815,24653.0
2024-11-08 10:15:00,236.28,236.75,236.28,236.52,16054.0,233.8232,234.2883,233.8232,234.0607,16054.0
2024-11-08 10:20:00,236.48,236.72,236.35,236.61,14918.0,234.0211,234.2586,233.8924,234.1497,14918.0
2024-11-08 10:25:00,236.51,236.51,236.15,236.32,10195.0,234.0508,234.0508,233.6945,233.8627,10195.0
2024-11-08 10:30:00,236.4,236.62,236.38,236.58,14636.0,233.9419,234.1596,233.9221,234.12,14636.0
2024-11-08 10:35:00,236.6,236.67,236.19,236.2,24413.0,234.1398,234.2091,233.7341,233.744,24413.0
2024-11-08 10:40:00,236.24,236.32,236.14,236.27,15547.0,233.7836,233.8627,233.6846,233.8133,15547.0
2024-11-08 10:45:00,236.27,236.27,235.86,235.86,9004.0,233.8133,233.8133,233.4075,233.4075,9004.0
2024-11-08 10:50:00,235.87,235.87,235.68,235.73,9839.0,233.4174,233.4174,233.2294,233.2789,9839.0
2024-11-08 10:55:00,235.79,236.04,235.7,235.75,11532.0,233.3383,233.5857,233.2492,233.2987,11532.0
2024-11-08 11:00:00,235.77,235.99,235.74,235.8,10527.0,233.3185,233.5362,233.2888,233.3482,10527.0
2024-11-08 11:05:00,235.86,236.13,235.79,236.11,20253.0,233.4075,233.6747,233.3383,233.6549,20253.0
2024-11-08 11:10:00,236.14,236.19,235.76,235.81,12916.0,233.6846,233.7341,233.3086,233.358,12916.0
2024-11-08 11:15:00,235.8,235.8,235.15,235.31,10884.0,233.3482,233.3482,232.7049,232.8632,10884.0
2024-11-08 11:20:00,235.3,235.31,234.93,234.99,12063.0,232.8534,232.8632,232.4872,232.5466,12063.0
2024-11-08 11:25:00,234.98,235.27,234.98,235.09,10183.0,232.5367,232.8237,232.5367,232.6455,10183.0
2024-11-08 11:30:00,235.09,235.09,234.87,235.04,23593.0,232.6455,232.6455,232.4278,232.5961,23593.0
2024-11-08 11:35:00,235.1,235.16,234.9,235.09,21382.0,232.6554,232.7148,232.4575,232.6455,21382.0
2024-11-08 11:40:00,235.06,235.1,234.82,234.85,22241.0,232.6158,232.6554,232.3783,232.408,22241.0
2024-11-08 11:45:00,234.85,235.03,234.81,234.97,36447.0,232.408,232.5862,232.3684,232.5268,36447.0
2024-11-08 11:50:00,235.02,235.1,234.95,234.98,6067.0,232.5763,232.6554,232.507,232.5367,6067.0
2024-11-08 11:55:00,234.98,235.02,234.88,234.92,17509.0,232.5367,232.5763,232.4377,232.4773,17509.0
2024-11-08 12:00:00,234.92,235.09,234.84,234.98,11900.0,232.4773,232.6455,232.3981,232.5367,11900.0
2024-11-08 12:05:00,234.99,235.2,234.99,235.06,8643.0,232.5466,232.7544,232.5466,232.6158,8643.0
2024-11-08 12:10:00,235.06,235.1,235.01,235.09,4232.0,232.6158,232.6554,232.5664,232.6455,4232.0
2024-11-08 12:15:00,235.12,235.29,235.11,235.28,10026.0,232.6752,232.8435,232.6653,232.8336,10026.0
2024-11-08 12:20:00,235.29,235.32,234.99,235.04,8986.0,232.8435,232.8731,232.5466,232.5961,8986.0
2024-11-08 12:25:00,235.07,235.29,235.06,235.23,8357.0,232.6257,232.8435,232.6158,232.7841,8357.0
2024-11-08 12:30:00,235.21,235.38,235.15,235.32,9256.0,232.7643,232.9325,232.7049,232.8731,9256.0
2024-11-08 12:35:00,235.35,235.55,235.35,235.51,6890.0,232.9028,233.1008,232.9028,233.0612,6890.0
2024-11-08 12:40:00,235.5,235.52,235.3,235.44,7498.0,233.0513,233.0711,232.8534,232.9919,7498.0
2024-11-08 12:45:00,235.45,235.72,235.37,235.72,7463.0,233.0018,233.269,232.9226,233.269,7463.0
2024-11-08 12:50:00,235.71,235.85,235.7,235.85,7505.0,233.2591,233.3976,233.2492,233.3976,7505.0
2024-11-08 12:55:00,235.82,236.06,235.79,236.0,7360.0,233.3679,233.6055,233.3383,233.5461,7360.0
2024-11-08 13:00:00,236.02,236.13,235.93,235.96,9396.0,233.5659,233.6747,233.4768,233.5065,9396.0
2024-11-08 13:05:00,235.93,235.95,235.74,235.74,11488.0,233.4768,233.4966,233.2888,233.2888,11488.0
2024-11-08 13:10:00,235.74,235.74,235.6,235.69,13218.0,233.2888,233.2888,233.1502,233.2393,13218.0
2024-11-08 13:15:00,235.71,235.88,235.68,235.7,11353.0,233.2591,233.4273,233.2294,233.2492,11353.0
2024-11-08 13:20:00,235.7,235.7,235.55,235.56,17607.0,233.2492,233.2492,233.1008,233.1106,17607.0
2024-11-08 13:25:00,235.55,235.59,235.38,235.51,21156.0,233.1008,233.1403,232.9325,233.0612,21156.0
2024-11-08 13:30:00,235.54,235.73,235.5,235.7,13181.0,233.0909,233.2789,233.0513,233.2492,13181.0
2024-11-08 13:35:00,235.67,236.08,235.67,236.01,10414.0,233.2195,233.6252,233.2195,233.556,10414.0
2024-11-08 13:40:00,236.0,236.05,235.8,235.95,13790.0,233.5461,233.5956,233.3482,233.4966,13790.0
2024-11-08 13:45:00,235.97,236.1,235.87,235.87,11706.0,233.5164,233.645,233.4174,233.4174,11706.0
2024-11-08 13:50:00,235.87,236.07,235.76,236.07,16122.0,233.4174,233.6153,233.3086,233.6153,16122.0
2024-11-08 13:55:00,236.04,236.26,236.02,236.26,12679.0,233.5857,233.8034,233.5659,233.8034,12679.0
2024-11-08 14:00:00,236.26,236.3,236.11,236.24,19147.0,233.8034,233.843,233.6549,233.7836,19147.0
2024-11-08 14:05:00,236.24,236.46,236.2,236.4,9989.0,233.7836,234.0013,233.744,233.9419,9989.0
2024-11-08 14:10:00,236.42,236.43,236.23,236.25,13076.0,233.9617,233.9716,233.7737,233.7935,13076.0
2024-11-08 14:15:00,236.25,236.32,236.23,236.28,9965.0,233.7935,233.8627,233.7737,233.8232,9965.0
2024-11-08 14:20:00,236.3,236.32,236.08,236.12,16919.0,233.843,233.8627,233.6252,233.6648,16919.0
2024-11-08 14:25:00,236.14,236.33,236.13,236.32,13867.0,233.6846,233.8726,233.6747,233.8627,13867.0
2024-11-08 14:30:00,236.3,236.35,236.2,236.24,7868.0,233.843,233.8924,233.744,233.7836,7868.0
2024-11-08 14:35:00,236.24,236.28,236.08,236.12,6897.0,233.7836,233.8232,233.6252,233.6648,6897.0
2024-11-08 14:40:00,236.15,236.25,236.15,236.23,10614.0,233.6945,233.7935,233.6945,233.7737,10614.0
2024-11-08 14:45:00,236.18,236.18,236.06,236.07,7937.0,233.7242,233.7242,233.6055,233.6153,7937.0
2024-11-08 14:50:00,236.07,236.07,235.95,235.98,10041.0,233.6153,233.6153,233.4966,233.5263,10041.0
2024-11-08 14:55:00,235.98,236.39,235.7,236.39,305742.0,233.5263,233.932,233.2492,233.932,305742.0
2024-11-08 15:00:00,236.41,236.41,236.07,236.11,17180.0,233.9518,233.9518,233.6153,233.6549,17180.0
2024-11-08 15:05:00,236.11,236.36,236.07,236.23,13808.0,233.6549,233.9023,233.6153,233.7737,13808.0
2024-11-08 15:10:00,236.23,236.29,236.0,236.25,15375.0,233.7737,233.8331,233.5461,233.7935,15375.0
2024-11-08 15:15:00,236.28,236.29,236.12,236.14,16128.0,233.8232,233.8331,233.6648,233.6846,16128.0
2024-11-08 15:20:00,236.14,236.15,236.04,236.04,14667.0,233.6846,233.6945,233.5857,233.5857,14667.0
2024-11-08 15:25:00,236.03,236.12,235.99,236.06,18904.0,233.5758,233.6648,233.5362,233.6055,18904.0
2024-11-08 15:30:00,236.06,236.14,235.86,235.87,21003.0,233.6055,233.6846,233.4075,233.4174,21003.0
2024-11-08 15:35:00,235.85,235.9,235.43,235.45,17631.0,233.3976,233.4471,232.982,233.0018,17631.0
2024-11-08 15:40:00,235.44,235.68,235.42,235.59,27013.0,232.9919,233.2294,232.9721,233.1403,27013.0
2024-11-08 15:45:00,235.58,235.71,235.58,235.65,19825.0,233.1304,233.2591,233.1304,233.1997,19825.0
2024-11-08 15:50:00,235.65,235.8,235.41,235.51,47370.0,233.1997,233.3482,232.9622,233.0612,47370.0
2024-11-08 15:55:00,235.48,235.53,235.23,235.33,158281.0,233.0315,233.081,232.7841,232.883,158281.0
2024-11-11 09:30:00,235.91,236.2,235.17,235.36,61135.0,233.457,233.744,232.7247,232.9127,61135.0
2024-11-11 09:35:00,235.45,235.88,234.85,235.58,51371.0,233.0018,233.4273,232.408,233.1304,51371.0
2024-11-11 09:40:00,235.68,236.74,235.56,236.52,92804.0,233.2294,234.2784,233.1106,234.0607,92804.0
2024-11-11 09:45:00,236.52,236.76,236.07,236.15,83929.0,234.0607,234.2982,233.6153,233.6945,83929.0
2024-11-11 09:50:00,236.24,236.37,235.93,236.37,23258.0,233.7836,233.9122,233.4768,233.9122,23258.0
2024-11-11 09:55:00,236.48,237.0,236.45,236.64,102578.0,234.0211,234.5357,233.9914,234.1794,102578.0
2024-11-11 10:00:00,236.7,237.62,236.65,237.52,23782.0,234.2388,235.1492,234.1893,235.0503,23782.0
2024-11-11 10:05:00,237.58,237.69,237.41,237.57,11883.0,235.1096,235.2185,234.9414,235.0997,11883.0
2024-11-11 10:10:00,237.52,237.64,236.9,237.09,24749.0,235.0503,235.169,234.4367,234.6247,24749.0
2024-11-11 10:15:00,237.09,237.41,237.04,237.32,24478.0,234.6247,234.9414,234.5753,234.8523,24478.0
2024-11-11 10:20:00,237.36,237.87,237.3,237.79,37948.0,234.8919,235.3966,234.8326,235.3175,37948.0
2024-11-11 10:25:00,237.76,237.9,237.61,237.76,13763.0,235.2878,235.4263,235.1393,235.2878,13763.0
2024-11-11 10:30:00,237.81,237.93,237.68,237.79,18037.0,235.3373,235.456,235.2086,235.3175,18037.0
2024-11-11 10:35:00,237.82,238.0,237.75,237.95,10996.0,235.3472,235.5253,235.2779,235.4758,10996.0
2024-11-11 10:40:00,238.0,238.08,237.61,237.66,14724.0,235.5253,235.6044,235.1393,235.1888,14724.0
2024-11-11 10:45:00,237.7,237.94,237.65,237.89,16195.0,235.2284,235.4659,235.1789,235.4164,16195.0
2024-11-11 10:50:00,237.88,238.13,237.88,238.08,20398.0,235.4065,235.6539,235.4065,235.6044,20398.0
2024-11-11 10:55:00,238.08,238.37,237.96,238.36,27123.0,235.6044,235.8914,235.4857,235.8815,27123.0
2024-11-11 11:00:00,238.33,238.52,238.17,238.2,14787.0,235.8518,236.0399,235.6935,235.7232,14787.0
2024-11-11 11:05:00,238.18,238.22,237.8,238.14,14859.0,235.7034,235.743,235.3274,235.6638,14859.0
2024-11-11 11:10:00,238.14,238.28,238.02,238.16,8561.0,235.6638,235.8024,235.5451,235.6836,8561.0
2024-11-11 11:15:00,238.16,238.27,237.94,238.01,9950.0,235.6836,235.7925,235.4659,235.5352,9950.0
2024-11-11 11:20:00,237.96,238.26,237.92,238.08,52469.0,235.4857,235.7826,235.4461,235.6044,52469.0
2024-11-11 11:25:00,238.11,238.54,238.07,238.43,13130.0,235.6341,236.0597,235.5946,235.9508,13130.0
2024-11-11 11:30:00,238.42,238.43,238.1,238.31,11556.0,235.9409,235.9508,235.6242,235.8321,11556.0
2024-11-11 11:35:00,238.31,238.35,238.11,238.25,6408.0,235.8321,235.8716,235.6341,235.7727,6408.0
2024-11-11 11:40:00,238.28,238.53,238.19,238.45,56004.0,235.8024,236.0498,235.7133,235.9706,56004.0
2024-11-11 11:45:00,238.47,238.71,238.37,238.71,11517.0,235.9904,236.2279,235.8914,236.2279,11517.0
2024-11-11 11:50:00,238.75,238.89,238.67,238.89,13354.0,236.2675,236.406,236.1883,236.406,13354.0
2024-11-11 11:55:00,238.89,239.04,238.84,238.99,9830.0,236.406,236.5545,236.3565,236.505,9830.0
2024-11-11 12:00:00,238.99,239.13,238.95,239.08,10621.0,236.505,236.6435,236.4654,236.594,10621.0
2024-11-11 12:05:00,239.06,239.06,238.67,238.73,39131.0,236.5743,236.5743,236.1883,236.2477,39131.0
2024-11-11 12:10:00,238.73,238.89,238.61,238.83,13397.0,236.2477,236.406,236.1289,236.3466,13397.0
2024-11-11 12:15:00,238.82,238.9,238.65,238.65,7604.0,236.3368,236.4159,236.1685,236.1685,7604.0
2024-11-11 12:20:00,238.64,238.65,238.43,238.43,7217.0,236.1586,236.1685,235.9508,235.9508,7217.0
2024-11-11 12:25:00,238.46,238.56,238.31,238.51,6649.0,235.9805,236.0795,235.8321,236.03,6649.0
2024-11-11 12:30:00,238.59,238.59,238.39,238.5,63044.0,236.1091,236.1091,235.9112,236.0201,63044.0
2024-11-11 12:35:00,238.5,238.53,238.32,238.34,8418.0,236.0201,236.0498,235.842,235.8617,8418.0
2024-11-11 12:40:00,238.36,238.58,238.36,238.58,9606.0,235.8815,236.0992,235.8815,236.0992,9606.0
2024-11-11 12:45:00,238.63,238.7,238.48,238.53,8880.0,236.1487,236.218,236.0003,236.0498,8880.0
2024-11-11 12:50:00,238.53,238.57,238.46,238.51,5999.0,236.0498,236.0894,235.9805,236.03,5999.0
2024-11-11 12:55:00,238.5,238.52,238.43,238.49,9699.0,236.0201,236.0399,235.9508,236.0102,9699.0
2024-11-11 13:00:00,238.51,238.51,238.24,238.37,9583.0,236.03,236.03,235.7628,235.8914,9583.0
2024-11-11 13:05:00,238.37,238.37,238.04,238.17,15044.0,235.8914,235.8914,235.5649,235.6935,15044.0
2024-11-11 13:10:00,238.22,238.5,238.22,238.39,7901.0,235.743,236.0201,235.743,235.9112,7901.0
2024-11-11 13:15:00,238.43,238.46,238.29,238.31,12205.0,235.9508,235.9805,235.8123,235.8321,12205.0
2024-11-11 13:20:00,238.31,238.32,238.06,238.11,6390.0,235.8321,235.842,235.5847,235.6341,6390.0
2024-11-11 13:25:00,238.06,238.18,238.04,238.05,8514.0,235.5847,235.7034,235.5649,235.5748,8514.0
2024-11-11 13:30:00,238.02,238.09,237.88,237.96,100543.0,235.5451,235.6143,235.4065,235.4857,100543.0
2024-11-11 13:35:00,237.96,238.11,237.91,238.11,6963.0,235.4857,235.6341,235.4362,235.6341,6963.0
2024-11-11 13:40:00,238.11,238.25,238.03,238.25,12284.0,235.6341,235.7727,235.555,235.7727,12284.0
2024-11-11 13:45:00,238.25,238.29,238.13,238.23,10142.0,235.7727,235.8123,235.6539,235.7529,10142.0
2024-11-11 13:50:00,238.28,238.42,238.21,238.42,9997.0,235.8024,235.9409,235.7331,235.9409,9997.0
2024-11-11 13:55:00,238.4,238.42,238.04,238.08,8802.0,235.9211,235.9409,235.5649,235.6044,8802.0
2024-11-11 14:00:00,238.08,238.08,237.86,237.86,6845.0,235.6044,235.6044,235.3867,235.3867,6845.0
2024-11-11 14:05:00,237.88,237.89,237.69,237.71,10125.0,235.4065,235.4164,235.2185,235.2383,10125.0
2024-11-11 14:10:00,237.71,237.71,237.53,237.59,9492.0,235.2383,235.2383,235.0602,235.1195,9492.0
2024-11-11 14:15:00,237.56,237.64,237.51,237.64,7663.0,235.0899,235.169,235.0404,235.169,7663.0
2024-11-11 14:20:00,237.64,237.87,237.64,237.87,10548.0,235.169,235.3966,235.169,235.3966,10548.0
2024-11-11 14:25:00,237.86,237.89,237.82,237.83,5940.0,235.3867,235.4164,235.3472,235.357,5940.0
2024-11-11 14:30:00,237.84,237.91,237.77,237.79,7454.0,235.3669,235.4362,235.2977,235.3175,7454.0
2024-11-11 14:35:00,237.77,237.84,237.7,237.8,13341.0,235.2977,235.3669,235.2284,235.3274,13341.0
2024-11-11 14:40:00,237.8,237.85,237.65,237.84,9055.0,235.3274,235.3768,235.1789,235.3669,9055.0
2024-11-11 14:45:00,237.82,237.82,237.65,237.73,9138.0,235.3472,235.3472,235.1789,235.2581,9138.0
2024-11-11 14:50:00,237.74,237.83,237.68,237.8,9535.0,235.268,235.357,235.2086,235.3274,9535.0
2024-11-11 14:55:00,237.79,237.86,237.76,237.86,11764.0,235.3175,235.3867,235.2878,235.3867,11764.0
2024-11-11 15:00:00,237.86,237.91,237.67,237.73,13264.0,235.3867,235.4362,235.1987,235.2581,13264.0
2024-11-11 15:05:00,237.74,237.97,237.74,237.81,9854.0,235.268,235.4956,235.268,235.3373,9854.0
2024-11-11 15:10:00,237.8,237.95,237.66,237.68,7651.0,235.3274,235.4758,235.1888,235.2086,7651.0
2024-11-11 15:15:00,237.74,237.82,237.54,237.57,14958.0,235.268,235.3472,235.0701,235.0997,14958.0
2024-11-11 15:20:00,237.54,237.57,237.24,237.24,21025.0,235.0701,235.0997,234.7732,234.7732,21025.0
2024-11-11 15:25:00,237.26,237.36,237.17,237.34,60889.0,234.793,234.8919,234.7039,234.8721,60889.0
2024-11-11 15:30:00,237.36,237.38,237.28,237.32,35619.0,234.8919,234.9117,234.8128,234.8523,35619.0
2024-11-11 15:35:00,237.32,237.52,237.32,237.52,20799.0,234.8523,235.0503,234.8523,235.0503,20799.0
2024-11-11 15:40:00,237.52,237.7,237.44,237.69,10815.0,235.0503,235.2284,234.9711,235.2185,10815.0
2024-11-11 15:45:00,237.7,237.93,237.69,237.9,16823.0,235.2284,235.456,235.2185,235.4263,16823.0
2024-11-11 15:50:00,237.85,238.24,237.73,238.18,62155.0,235.3768,235.7628,235.2581,235.7034,62155.0
2024-11-11 15:55:00,237.93,238.53,237.76,238.31,250023.0,235.456,236.0498,235.2878,235.8321,250023.0
2024-11-12 09:30:00,237.96,238.56,237.16,237.68,73922.0,235.4857,236.0795,234.694,235.2086,73922.0
2024-11-12 09:35:00,237.65,237.66,236.25,236.91,57392.0,235.1789,235.1888,233.7935,234.4466,57392.0
2024-11-12 09:40:00,237.0,237.33,236.99,237.27,25083.0,234.5357,234.8622,234.5258,234.8029,25083.0
2024-11-12 09:45:00,237.24,237.71,237.07,237.66,18718.0,234.7732,235.2383,234.6049,235.1888,18718.0
2024-11-12 09:50:00,237.66,237.74,237.3,237.65,13826.0,235.1888,235.268,234.8326,235.1789,13826.0
2024-11-12 09:55:00,237.65,237.84,237.36,237.36,20776.0,235.1789,235.3669,234.8919,234.8919,20776.0
2024-11-12 10:00:00,237.36,237.66,237.28,237.56,27868.0,234.8919,235.1888,234.8128,235.0899,27868.0
2024-11-12 10:05:00,237.59,237.67,236.9,237.02,44626.0,235.1195,235.1987,234.4367,234.5555,44626.0
2024-11-12 10:10:00,237.04,237.37,236.91,237.14,32420.0,234.5753,234.9018,234.4466,234.6742,32420.0
2024-11-12 10:15:00,237.1,237.3,237.06,237.14,20171.0,234.6346,234.8326,234.5951,234.6742,20171.0
2024-11-12 10:20:00,237.17,237.19,236.84,237.0,46732.0,234.7039,234.7237,234.3773,234.5357,46732.0
2024-11-12 10:25:00,237.03,237.22,236.99,237.0,16506.0,234.5654,234.7534,234.5258,234.5357,16506.0
2024-11-12 10:30:00,237.0,237.15,236.94,237.15,30413.0,234.5357,234.6841,234.4763,234.6841,30413.0
2024-11-12 10:35:00,237.18,237.44,237.17,237.22,13509.0,234.7138,234.9711,234.7039,234.7534,13509.0
2024-11-12 10:40:00,237.2,237.31,237.13,237.2,16482.0,234.7336,234.8425,234.6643,234.7336,16482.0
2024-11-12 10:45:00,237.2,237.43,237.17,237.36,18126.0,234.7336,234.9612,234.7039,234.8919,18126.0
2024-11-12 10:50:00,237.32,237.49,237.22,237.25,23339.0,234.8523,235.0206,234.7534,234.7831,23339.0
2024-11-12 10:55:00,237.25,237.28,237.0,237.2,37114.0,234.7831,234.8128,234.5357,234.7336,37114.0
2024-11-12 11:00:00,237.25,237.34,236.89,236.9,41228.0,234.7831,234.8721,234.4268,234.4367,41228.0
2024-11-12 11:05:00,236.9,237.14,236.69,236.89,92537.0,234.4367,234.6742,234.2289,234.4268,92537.0
2024-11-12 11:10:00,236.89,237.19,236.73,237.19,16324.0,234.4268,234.7237,234.2685,234.7237,16324.0
2024-11-12 11:15:00,237.17,237.17,236.83,236.89,23207.0,234.7039,234.7039,234.3674,234.4268,23207.0
2024-11-12 11:20:00,236.89,236.91,236.67,236.7,25660.0,234.4268,234.4466,234.2091,234.2388,25660.0
2024-11-12 11:25:00,236.7,236.7,236.48,236.49,34379.0,234.2388,234.2388,234.0211,234.031,34379.0
2024-11-12 11:30:00,236.49,236.76,236.32,236.58,42320.0,234.031,234.2982,233.8627,234.12,42320.0
2024-11-12 11:35:00,236.59,236.84,236.5,236.53,15427.0,234.1299,234.3773,234.0409,234.0706,15427.0
2024-11-12 11:40:00,236.55,236.73,236.47,236.57,34251.0,234.0904,234.2685,234.0112,234.1101,34251.0
2024-11-12 11:45:00,236.59,237.14,236.5,237.14,12983.0,234.1299,234.6742,234.0409,234.6742,12983.0
2024-11-12 11:50:00,237.13,237.34,237.11,237.3,8477.0,234.6643,234.8721,234.6445,234.8326,8477.0
2024-11-12 11:55:00,237.34,237.41,237.25,237.3,13575.0,234.8721,234.9414,234.7831,234.8326,13575.0
2024-11-12 12:00:00,237.29,237.29,237.0,237.02,16543.0,234.8227,234.8227,234.5357,234.5555,16543.0
2024-11-12 12:05:00,237.04,237.18,237.01,237.03,11634.0,234.5753,234.7138,234.5456,234.5654,11634.0
2024-11-12 12:10:00,237.05,237.1,236.9,237.04,9743.0,234.5852,234.6346,234.4367,234.5753,9743.0
2024-11-12 12:15:00,237.06,237.13,236.96,237.0,8274.0,234.5951,234.6643,234.4961,234.5357,8274.0
2024-11-12 12:20:00,237.01,237.18,236.93,237.18,9126.0,234.5456,234.7138,234.4664,234.7138,9126.0
2024-11-12 12:25:00,237.18,237.26,237.15,237.15,9233.0,234.7138,234.793,234.6841,234.6841,9233.0
2024-11-12 12:30:00,237.17,237.22,237.1,237.16,14143.0,234.7039,234.7534,234.6346,234.694,14143.0
2024-11-12 12:35:00,237.17,237.3,237.1,237.28,8908.0,234.7039,234.8326,234.6346,234.8128,8908.0
2024-11-12 12:40:00,237.28,237.45,237.28,237.41,9961.0,234.8128,234.981,234.8128,234.9414,9961.0
2024-11-12 12:45:00,237.42,237.49,237.36,237.37,11035.0,234.9513,235.0206,234.8919,234.9018,11035.0
2024-11-12 12:50:00,237.38,237.4,237.28,237.39,17055.0,234.9117,234.9315,234.8128,234.9216,17055.0
2024-11-12 12:55:00,237.38,237.4,236.92,236.94,16740.0,234.9117,234.9315,234.4565,234.4763,16740.0
2024-11-12 13:00:00,236.94,237.39,236.9,237.31,9209.0,234.4763,234.9216,234.4367,234.8425,9209.0
2024-11-12 13:05:00,237.26,237.39,237.14,237.34,8117.0,234.793,234.9216,234.6742,234.8721,8117.0
2024-11-12 13:10:00,237.35,237.35,237.19,237.26,8143.0,234.882,234.882,234.7237,234.793,8143.0
2024-11-12 13:15:00,237.3,237.37,237.2,237.27,13392.0,234.8326,234.9018,234.7336,234.8029,13392.0
2024-11-12 13:20:00,237.3,237.38,237.15,237.23,18478.0,234.8326,234.9117,234.6841,234.7633,18478.0
2024-11-12 13:25:00,237.26,237.42,237.2,237.42,11531.0,234.793,234.9513,234.7336,234.9513,11531.0
2024-11-12 13:30:00,237.45,237.47,237.36,237.47,9626.0,234.981,235.0008,234.8919,235.0008,9626.0
2024-11-12 13:35:00,237.52,237.88,237.52,237.77,15285.0,235.0503,235.4065,235.0503,235.2977,15285.0
2024-11-12 13:40:00,237.74,238.01,237.7,237.94,13707.0,235.268,235.5352,235.2284,235.4659,13707.0
2024-11-12 13:45:00,237.94,238.09,237.89,238.01,12347.0,235.4659,235.6143,235.4164,235.5352,12347.0
2024-11-12 13:50:00,237.98,238.09,237.97,238.03,6506.0,235.5055,235.6143,235.4956,235.555,6506.0
2024-11-12 13:55:00,238.04,238.19,238.03,238.11,11893.0,235.5649,235.7133,235.555,235.6341,11893.0
2024-11-12 14:00:00,238.08,238.29,238.07,238.17,10562.0,235.6044,235.8123,235.5946,235.6935,10562.0
2024-11-12 14:05:00,238.18,238.23,237.98,238.07,14079.0,235.7034,235.7529,235.5055,235.5946,14079.0
2024-11-12 14:10:00,238.11,238.2,238.01,238.04,14127.0,235.6341,235.7232,235.5352,235.5649,14127.0
2024-11-12 14:15:00,238.05,238.13,237.95,237.96,14184.0,235.5748,235.6539,235.4758,235.4857,14184.0
2024-11-12 14:20:00,237.94,238.05,237.85,238.0,14639.0,235.4659,235.5748,235.3768,235.5253,14639.0
2024-11-12 14:25:00,238.0,238.08,237.92,238.04,91942.0,235.5253,235.6044,235.4461,235.5649,91942.0
2024-11-12 14:30:00,238.05,238.07,237.93,238.01,13974.0,235.5748,235.5946,235.456,235.5352,13974.0
2024-11-12 14:35:00,238.01,238.12,237.9,238.1,13954.0,235.5352,235.644,235.4263,235.6242,13954.0
2024-11-12 14:40:00,238.09,238.36,238.05,238.33,8899.0,235.6143,235.8815,235.5748,235.8518,8899.0
2024-11-12 14:45:00,238.36,238.49,238.33,238.48,7520.0,235.8815,236.0102,235.8518,236.0003,7520.0
2024-11-12 14:50:00,238.46,238.5,238.37,238.44,7052.0,235.9805,236.0201,235.8914,235.9607,7052.0
2024-11-12 14:55:00,238.43,238.53,238.38,238.38,10537.0,235.9508,236.0498,235.9013,235.9013,10537.0
2024-11-12 15:00:00,238.39,238.51,238.32,238.45,13588.0,235.9112,236.03,235.842,235.9706,13588.0
2024-11-12 15:05:00,238.46,238.52,238.43,238.51,13226.0,235.9805,236.0399,235.9508,236.03,13226.0
2024-11-12 15:10:00,238.5,238.53,238.46,238.5,20407.0,236.0201,236.0498,235.9805,236.0201,20407.0
2024-11-12 15:15:00,238.49,238.74,238.43,238.74,23991.0,236.0102,236.2576,235.9508,236.2576,23991.0
2024-11-12 15:20:00,238.74,238.95,238.74,238.95,27195.0,236.2576,236.4654,236.2576,236.4654,27195.0
2024-11-12 15:25:00,238.96,239.06,238.95,239.0,27558.0,236.4753,236.5743,236.4654,236.5149,27558.0
2024-11-12 15:30:00,238.96,239.02,238.91,239.0,38617.0,236.4753,236.5347,236.4258,236.5149,38617.0
2024-11-12 15:35:00,239.0,239.13,238.92,239.01,23313.0,236.5149,236.6435,236.4357,236.5248,23313.0
2024-11-12 15:40:00,238.99,239.03,238.91,238.94,40544.0,236.505,236.5446,236.4258,236.4555,40544.0
2024-11-12 15:45:00,238.95,238.98,238.71,238.91,68535.0,236.4654,236.4951,236.2279,236.4258,68535.0
2024-11-12 15:50:00,238.91,239.09,238.7,238.87,95050.0,236.4258,236.6039,236.218,236.3862,95050.0
2024-11-12 15:55:00,238.87,239.1,238.66,238.99,217810.0,236.3862,236.6138,236.1784,236.505,217810.0
2024-11-13 09:30:00,239.26,239.92,238.98,239.06,62105.0,236.7722,237.4253,236.4951,236.5743,62105.0
2024-11-13 09:35:00,239.06,239.38,238.78,238.99,16938.0,236.5743,236.8909,236.2972,236.505,16938.0
2024-11-13 09:40:00,238.97,239.04,238.5,238.83,25414.0,236.4852,236.5545,236.0201,236.3466,25414.0
2024-11-13 09:45:00,238.83,239.31,238.52,239.06,29120.0,236.3466,236.8217,236.0399,236.5743,29120.0
2024-11-13 09:50:00,239.1,239.38,239.02,239.18,44441.0,236.6138,236.8909,236.5347,236.693,44441.0
2024-11-13 09:55:00,239.2,239.32,238.81,239.21,42259.0,236.7128,236.8316,236.3269,236.7227,42259.0
2024-11-13 10:00:00,239.26,239.68,239.1,239.3,16636.0,236.7722,237.1878,236.6138,236.8118,16636.0
2024-11-13 10:05:00,239.3,239.62,238.97,239.42,15687.0,236.8118,237.1284,236.4852,236.9305,15687.0
2024-11-13 10:10:00,239.48,240.29,239.47,239.82,14860.0,236.9899,237.7915,236.98,237.3264,14860.0
2024-11-13 10:15:00,239.97,239.97,239.33,239.4,15375.0,237.4748,237.4748,236.8414,236.9107,15375.0
2024-11-13 10:20:00,239.33,239.69,238.93,239.59,14476.0,236.8414,237.1977,236.4456,237.0987,14476.0
2024-11-13 10:25:00,239.62,239.66,239.11,239.19,13117.0,237.1284,237.168,236.6237,236.7029,13117.0
2024-11-13 10:30:00,239.11,239.35,239.0,239.17,18535.0,236.6237,236.8612,236.5149,236.6831,18535.0
2024-11-13 10:35:00,239.25,239.51,239.19,239.26,10789.0,236.7623,237.0196,236.7029,236.7722,10789.0
2024-11-13 10:40:00,239.29,239.39,239.15,239.37,20670.0,236.8019,236.9008,236.6633,236.881,20670.0
2024-11-13 10:45:00,239.37,239.51,239.16,239.27,39029.0,236.881,237.0196,236.6732,236.7821,39029.0
2024-11-13 10:50:00,239.25,239.55,238.91,239.55,110919.0,236.7623,237.0592,236.4258,237.0592,110919.0
2024-11-13 10:55:00,239.57,239.87,239.52,239.59,16772.0,237.079,237.3758,237.0295,237.0987,16772.0
2024-11-13 11:00:00,239.62,239.79,239.53,239.53,9482.0,237.1284,237.2967,237.0394,237.0394,9482.0
2024-11-13 11:05:00,239.53,239.87,239.5,239.85,13618.0,237.0394,237.3758,237.0097,237.356,13618.0
2024-11-13 11:10:00,239.84,239.9,239.56,239.56,11002.0,237.3461,237.4055,237.0691,237.0691,11002.0
2024-11-13 11:15:00,239.49,239.63,239.43,239.51,8898.0,236.9998,237.1383,236.9404,237.0196,8898.0
2024-11-13 11:20:00,239.51,239.6,239.21,239.4,21505.0,237.0196,237.1086,236.7227,236.9107,21505.0
2024-11-13 11:25:00,239.4,239.4,239.01,239.24,19157.0,236.9107,236.9107,236.5248,236.7524,19157.0
2024-11-13 11:30:00,239.24,239.5,239.19,239.44,14480.0,236.7524,237.0097,236.7029,236.9503,14480.0
2024-11-13 11:35:00,239.45,239.66,239.45,239.54,5176.0,236.9602,237.168,236.9602,237.0493,5176.0
2024-11-13 11:40:00,239.54,239.84,239.54,239.57,106953.0,237.0493,237.3461,237.0493,237.079,106953.0
2024-11-13 11:45:00,239.62,240.1,239.62,240.08,10749.0,237.1284,237.6034,237.1284,237.5837,10749.0
2024-11-13 11:50:00,240.07,240.15,239.91,239.91,10076.0,237.5738,237.6529,237.4154,237.4154,10076.0
2024-11-13 11:55:00,239.91,240.17,239.88,240.11,11038.0,237.4154,237.6727,237.3857,237.6133,11038.0
2024-11-13 12:00:00,240.13,240.14,239.99,240.04,9506.0,237.6331,237.643,237.4946,237.5441,9506.0
2024-11-13 12:05:00,240.04,240.34,240.0,240.29,8685.0,237.5441,237.8409,237.5045,237.7915,8685.0
2024-11-13 12:10:00,240.3,240.31,239.7,239.86,4930.0,237.8014,237.8113,237.2076,237.3659,4930.0
2024-11-13 12:15:00,239.89,240.03,239.73,239.73,10062.0,237.3956,237.5342,237.2373,237.2373,10062.0
2024-11-13 12:20:00,239.69,239.8,239.69,239.73,8415.0,237.1977,237.3066,237.1977,237.2373,8415.0
2024-11-13 12:25:00,239.73,239.97,239.72,239.93,7760.0,237.2373,237.4748,237.2274,237.4352,7760.0
2024-11-13 12:30:00,239.92,240.15,239.9,240.11,9111.0,237.4253,237.6529,237.4055,237.6133,9111.0
2024-11-13 12:35:00,240.15,240.28,240.05,240.08,8096.0,237.6529,237.7816,237.554,237.5837,8096.0
2024-11-13 12:40:00,240.08,240.37,240.08,240.37,7300.0,237.5837,237.8706,237.5837,237.8706,7300.0
2024-11-13 12:45:00,240.37,240.58,240.24,240.47,14324.0,237.8706,238.0785,237.742,237.9696,14324.0
2024-11-13 12:50:00,240.46,240.62,240.37,240.62,10227.0,237.9597,238.118,237.8706,238.118,10227.0
2024-11-13 12:55:00,240.6,240.66,240.52,240.53,11930.0,238.0982,238.1576,238.0191,238.029,11930.0
2024-11-13 13:00:00,240.56,240.77,240.45,240.68,9096.0,238.0587,238.2665,237.9498,238.1774,9096.0
2024-11-13 13:05:00,240.67,240.69,240.35,240.37,7394.0,238.1675,238.1873,237.8508,237.8706,7394.0
2024-11-13 13:10:00,240.37,240.38,240.2,240.3,5053.0,237.8706,237.8805,237.7024,237.8014,5053.0
2024-11-13 13:15:00,240.3,240.34,240.2,240.34,8761.0,237.8014,237.8409,237.7024,237.8409,8761.0
2024-11-13 13:20:00,240.31,240.31,240.06,240.07,9092.0,237.8113,237.8113,237.5639,237.5738,9092.0
2024-11-13 13:25:00,240.09,240.2,239.92,239.96,10130.0,237.5935,237.7024,237.4253,237.4649,10130.0
2024-11-13 13:30:00,239.96,240.04,239.85,240.04,8022.0,237.4649,237.5441,237.356,237.5441,8022.0
2024-11-13 13:35:00,240.08,240.22,240.08,240.22,7310.0,237.5837,237.7222,237.5837,237.7222,7310.0
2024-11-13 13:40:00,240.22,240.33,240.11,240.21,11016.0,237.7222,237.8311,237.6133,237.7123,11016.0
2024-11-13 13:45:00,240.24,240.5,240.2,240.2,12898.0,237.742,237.9993,237.7024,237.7024,12898.0
2024-11-13 13:50:00,240.23,240.68,240.23,240.67,10627.0,237.7321,238.1774,237.7321,238.1675,10627.0
2024-11-13 13:55:00,240.65,240.67,240.49,240.55,8037.0,238.1477,238.1675,237.9894,238.0488,8037.0
2024-11-13 14:00:00,240.55,240.65,240.35,240.38,16341.0,238.0488,238.1477,237.8508,237.8805,16341.0
2024-11-13 14:05:00,240.41,240.5,240.32,240.32,12436.0,237.9102,237.9993,237.8212,237.8212,12436.0
2024-11-13 14:10:00,240.36,240.5,240.34,240.42,17972.0,237.8607,237.9993,237.8409,237.9201,17972.0
2024-11-13 14:15:00,240.42,240.79,240.4,240.74,12851.0,237.9201,238.2863,237.9003,238.2368,12851.0
2024-11-13 14:20:00,240.72,240.85,240.5,240.59,14044.0,238.217,238.3456,237.9993,238.0883,14044.0
2024-11-13 14:25:00,240.58,240.74,240.55,240.61,9118.0,238.0785,238.2368,238.0488,238.1081,9118.0
2024-11-13 14:30:00,240.61,240.72,240.48,240.68,15472.0,238.1081,238.217,237.9795,238.1774,15472.0
2024-11-13 14:35:00,240.67,240.73,240.6,240.68,11290.0,238.1675,238.2269,238.0982,238.1774,11290.0
2024-11-13 14:40:00,240.68,240.76,240.57,240.62,14278.0,238.1774,238.2566,238.0686,238.118,14278.0
2024-11-13 14:45:00,240.62,240.74,240.52,240.55,9076.0,238.118,238.2368,238.0191,238.0488,9076.0
2024-11-13 14:50:00,240.57,240.81,240.57,240.71,9047.0,238.0686,238.3061,238.0686,238.2071,9047.0
2024-11-13 14:55:00,240.71,240.84,240.6,240.68,19645.0,238.2071,238.3357,238.0982,238.1774,19645.0
2024-11-13 15:00:00,240.7,240.7,240.39,240.39,16820.0,238.1972,238.1972,237.8904,237.8904,16820.0
2024-11-13 15:05:00,240.43,240.44,240.25,240.28,17959.0,237.93,237.9399,237.7519,237.7816,17959.0
2024-11-13 15:10:00,240.35,240.51,240.35,240.47,13723.0,237.8508,238.0092,237.8508,237.9696,13723.0
2024-11-13 15:15:00,240.47,240.61,240.39,240.42,17995.0,237.9696,238.1081,237.8904,237.9201,17995.0
2024-11-13 15:20:00,240.46,240.51,240.39,240.41,14235.0,237.9597,238.0092,237.8904,237.9102,14235.0
2024-11-13 15:25:00,240.42,240.74,240.42,240.7,33410.0,237.9201,238.2368,237.9201,238.1972,33410.0
2024-11-13 15:30:00,240.68,240.95,240.67,240.81,37319.0,238.1774,238.4446,238.1675,238.3061,37319.0
2024-11-13 15:35:00,240.78,241.09,240.78,240.92,15039.0,238.2764,238.5831,238.2764,238.4149,15039.0
2024-11-13 15:40:00,240.94,240.99,240.83,240.91,15283.0,238.4347,238.4842,238.3259,238.405,15283.0
2024-11-13 15:45:00,240.92,240.97,240.87,240.88,20889.0,238.4149,238.4644,238.3654,238.3753,20889.0
2024-11-13 15:50:00,240.86,241.02,240.76,240.82,36923.0,238.3555,238.5139,238.2566,238.316,36923.0
2024-11-13 15:55:00,240.79,241.08,240.59,240.89,151913.0,238.2863,238.5733,238.0883,238.3852,151913.0
2024-11-14 09:30:00,241.01,241.5,240.33,240.55,81345.0,238.504,238.9889,237.8311,238.0488,81345.0
2024-11-14 09:35:00,240.43,241.71,240.4,241.59,28403.0,237.93,239.1967,237.9003,239.0779,28403.0
2024-11-14 09:40:00,241.63,241.85,241.13,241.32,21594.0,239.1175,239.3352,238.6227,238.8108,21594.0
2024-11-14 09:45:00,241.32,241.82,241.17,241.82,19479.0,238.8108,239.3056,238.6623,239.3056,19479.0
2024-11-14 09:50:00,241.82,242.16,241.78,242.05,18093.0,239.3056,239.642,239.266,239.5332,18093.0
2024-11-14 09:55:00,242.04,242.44,241.84,242.09,15662.0,239.5233,239.9191,239.3254,239.5728,15662.0
2024-11-14 10:00:00,242.09,242.21,241.99,242.05,15297.0,239.5728,239.6915,239.4738,239.5332,15297.0
2024-11-14 10:05:00,242.1,242.18,241.53,241.53,49554.0,239.5826,239.6618,239.0186,239.0186,49554.0
2024-11-14 10:10:00,241.6,241.68,241.17,241.46,14338.0,239.0878,239.167,238.6623,238.9493,14338.0
2024-11-14 10:15:00,241.52,241.73,241.46,241.54,17397.0,239.0087,239.2165,238.9493,239.0285,17397.0
2024-11-14 10:20:00,241.5,241.58,241.21,241.35,12386.0,238.9889,239.0681,238.7019,238.8404,12386.0
2024-11-14 10:25:00,241.35,241.78,241.31,241.67,9063.0,238.8404,239.266,238.8009,239.1571,9063.0
2024-11-14 10:30:00,241.69,241.75,241.32,241.48,21614.0,239.1769,239.2363,238.8108,238.9691,21614.0
2024-11-14 10:35:00,241.41,241.79,241.4,241.75,16958.0,238.8998,239.2759,238.8899,239.2363,16958.0
2024-11-14 10:40:00,241.77,241.78,241.53,241.62,18225.0,239.2561,239.266,239.0186,239.1076,18225.0
2024-11-14 10:45:00,241.63,242.06,241.58,241.74,13976.0,239.1175,239.5431,239.0681,239.2264,13976.0
2024-11-14 10:50:00,241.73,241.95,241.62,241.95,19933.0,239.2165,239.4342,239.1076,239.4342,19933.0
2024-11-14 10:55:00,241.98,242.0,241.65,241.67,16996.0,239.4639,239.4837,239.1373,239.1571,16996.0
2024-11-14 11:00:00,241.65,241.68,241.28,241.29,43370.0,239.1373,239.167,238.7712,238.7811,43370.0
2024-11-14 11:05:00,241.32,241.36,241.15,241.31,18668.0,238.8108,238.8503,238.6425,238.8009,18668.0
2024-11-14 11:10:00,241.31,241.57,241.23,241.53,13305.0,238.8009,239.0582,238.7217,239.0186,13305.0
2024-11-14 11:15:00,241.53,241.57,241.16,241.22,15951.0,239.0186,239.0582,238.6524,238.7118,15951.0
2024-11-14 11:20:00,241.22,241.41,241.05,241.39,20271.0,238.7118,238.8998,238.5436,238.88,20271.0
2024-11-14 11:25:00,241.34,241.49,241.15,241.25,26957.0,238.8305,238.979,238.6425,238.7415,26957.0
2024-11-14 11:30:00,241.25,241.25,240.37,240.48,72444.0,238.7415,238.7415,237.8706,237.9795,72444.0
2024-11-14 11:35:00,240.48,240.53,239.98,240.03,44060.0,237.9795,238.029,237.4847,237.5342,44060.0
2024-11-14 11:40:00,240.0,240.05,239.84,239.85,16761.0,237.5045,237.554,237.3461,237.356,16761.0
2024-11-14 11:45:00,239.88,240.02,239.76,239.77,15297.0,237.3857,237.5243,237.267,237.2769,15297.0
2024-11-14 11:50:00,239.76,239.85,239.34,239.34,22942.0,237.267,237.356,236.8513,236.8513,22942.0
2024-11-14 11:55:00,239.34,239.82,239.34,239.82,20335.0,236.8513,237.3264,236.8513,237.3264,20335.0
2024-11-14 12:00:00,239.81,239.82,239.63,239.64,11609.0,237.3165,237.3264,237.1383,237.1482,11609.0
2024-11-14 12:05:00,239.62,239.62,239.24,239.32,14054.0,237.1284,237.1284,236.7524,236.8316,14054.0
2024-11-14 12:10:00,239.32,239.36,239.1,239.12,19976.0,236.8316,236.8711,236.6138,236.6336,19976.0
2024-11-14 12:15:00,239.14,239.16,238.88,239.09,22038.0,236.6534,236.6732,236.3961,236.6039,22038.0
2024-11-14 12:20:00,239.09,239.1,238.91,239.0,7384.0,236.6039,236.6138,236.4258,236.5149,7384.0
2024-11-14 12:25:00,239.0,239.04,238.88,238.94,10207.0,236.5149,236.5545,236.3961,236.4555,10207.0
2024-11-14 12:30:00,238.94,239.03,238.78,238.84,10396.0,236.4555,236.5446,236.2972,236.3565,10396.0
2024-11-14 12:35:00,238.85,239.1,238.84,239.09,12818.0,236.3664,236.6138,236.3565,236.6039,12818.0
2024-11-14 12:40:00,239.05,239.41,239.0,239.38,26437.0,236.5644,236.9206,236.5149,236.8909,26437.0
2024-11-14 12:45:00,239.38,239.39,238.67,238.67,20172.0,236.8909,236.9008,236.1883,236.1883,20172.0
2024-11-14 12:50:00,238.67,239.12,238.67,238.96,22200.0,236.1883,236.6336,236.1883,236.4753,22200.0
2024-11-14 12:55:00,239.0,239.23,238.91,238.98,30329.0,236.5149,236.7425,236.4258,236.4951,30329.0
2024-11-14 13:00:00,238.97,239.19,238.85,239.06,14936.0,236.4852,236.7029,236.3664,236.5743,14936.0
2024-11-14 13:05:00,239.08,239.43,239.04,239.35,19784.0,236.594,236.9404,236.5545,236.8612,19784.0
2024-11-14 13:10:00,239.33,239.36,239.07,239.23,11157.0,236.8414,236.8711,236.5842,236.7425,11157.0
2024-11-14 13:15:00,239.25,239.33,239.09,239.12,12282.0,236.7623,236.8414,236.6039,236.6336,12282.0
2024-11-14 13:20:00,239.12,239.18,239.05,239.1,15328.0,236.6336,236.693,236.5644,236.6138,15328.0
2024-11-14 13:25:00,239.1,239.24,239.01,239.12,17751.0,236.6138,236.7524,236.5248,236.6336,17751.0
2024-11-14 13:30:00,239.1,239.11,238.94,239.0,21311.0,236.6138,236.6237,236.4555,236.5149,21311.0
2024-11-14 13:35:00,238.96,239.02,238.86,238.93,8865.0,236.4753,236.5347,236.3763,236.4456,8865.0
2024-11-14 13:40:00,238.93,239.01,238.81,238.84,14468.0,236.4456,236.5248,236.3269,236.3565,14468.0
2024-11-14 13:45:00,238.87,238.96,238.74,238.75,13268.0,236.3862,236.4753,236.2576,236.2675,13268.0
2024-11-14 13:50:00,238.78,238.85,238.72,238.77,12232.0,236.2972,236.3664,236.2378,236.2873,12232.0
2024-11-14 13:55:00,238.79,238.8,238.32,238.78,29611.0,236.3071,236.317,235.842,236.2972,29611.0
2024-11-14 14:00:00,238.71,238.83,238.64,238.64,21424.0,236.2279,236.3466,236.1586,236.1586,21424.0
2024-11-14 14:05:00,238.59,239.03,238.58,238.78,15381.0,236.1091,236.5446,236.0992,236.2972,15381.0
2024-11-14 14:10:00,238.79,238.91,238.54,238.56,18544.0,236.3071,236.4258,236.0597,236.0795,18544.0
2024-11-14 14:15:00,238.52,238.58,238.36,238.42,25100.0,236.0399,236.0992,235.8815,235.9409,25100.0
2024-11-14 14:20:00,238.42,238.69,238.32,238.43,18293.0,235.9409,236.2081,235.842,235.9508,18293.0
2024-11-14 14:25:00,238.44,238.52,238.11,238.11,44504.0,235.9607,236.0399,235.6341,235.6341,44504.0
2024-11-14 14:30:00,238.11,238.29,238.04,238.07,19567.0,235.6341,235.8123,235.5649,235.5946,19567.0
2024-11-14 14:35:00,238.07,238.21,238.01,238.06,24704.0,235.5946,235.7331,235.5352,235.5847,24704.0
2024-11-14 14:40:00,238.06,238.21,237.76,237.91,15287.0,235.5847,235.7331,235.2878,235.4362,15287.0
2024-11-14 14:45:00,237.93,238.01,237.83,237.97,12510.0,235.456,235.5352,235.357,235.4956,12510.0
2024-11-14 14:50:00,237.99,238.08,237.97,238.02,12226.0,235.5154,235.6044,235.4956,235.5451,12226.0
2024-11-14 14:55:00,238.0,238.06,237.94,238.03,16252.0,235.5253,235.5847,235.4659,235.555,16252.0
2024-11-14 15:00:00,238.01,238.08,237.7,238.02,20587.0,235.5352,235.6044,235.2284,235.5451,20587.0
2024-11-14 15:05:00,238.04,238.06,237.53,237.6,25035.0,235.5649,235.5847,235.0602,235.1294,25035.0
2024-11-14 15:10:00,237.63,238.03,237.6,237.92,23855.0,235.1591,235.555,235.1294,235.4461,23855.0
2024-11-14 15:15:00,237.96,238.14,237.86,238.03,20610.0,235.4857,235.6638,235.3867,235.555,20610.0
2024-11-14 15:20:00,238.05,238.1,237.82,238.04,23769.0,235.5748,235.6242,235.3472,235.5649,23769.0
2024-11-14 15:25:00,238.03,238.22,237.97,238.05,20773.0,235.555,235.743,235.4956,235.5748,20773.0
2024-11-14 15:30:00,238.11,238.13,237.81,237.82,33964.0,235.6341,235.6539,235.3373,235.3472,33964.0
2024-11-14 15:35:00,237.82,237.9,237.73,237.88,25950.0,235.3472,235.4263,235.2581,235.4065,25950.0
2024-11-14 15:40:00,237.89,238.07,237.86,237.96,36599.0,235.4164,235.5946,235.3867,235.4857,36599.0
2024-11-14 15:45:00,237.96,238.28,237.91,237.92,56159.0,235.4857,235.8024,235.4362,235.4461,56159.0
2024-11-14 15:50:00,238.02,238.13,237.66,237.77,46668.0,235.5451,235.6539,235.1888,235.2977,46668.0
2024-11-14 15:55:00,237.82,238.01,237.63,237.75,109802.0,235.3472,235.5352,235.1591,235.2779,109802.0
2024-11-15 09:30:00,238.12,239.18,237.66,238.27,195010.0,235.644,236.693,235.1888,235.7925,195010.0
2024-11-15 09:35:00,238.35,238.49,238.08,238.23,23096.0,235.8716,236.0102,235.6044,235.7529,23096.0
2024-11-15 09:40:00,238.2,238.21,237.42,237.53,24415.0,235.7232,235.7331,234.9513,235.0602,24415.0
2024-11-15 09:45:00,237.53,237.82,236.89,237.28,26378.0,235.0602,235.3472,234.4268,234.8128,26378.0
2024-11-15 09:50:00,237.33,237.53,236.87,237.14,71789.0,234.8622,235.0602,234.407,234.6742,71789.0
2024-11-15 09:55:00,237.05,237.14,236.04,236.26,22040.0,234.5852,234.6742,233.5857,233.8034,22040.0
2024-11-15 10:00:00,236.14,236.42,235.91,236.38,17291.0,233.6846,233.9617,233.457,233.9221,17291.0
2024-11-15 10:05:00,236.38,236.49,236.05,236.43,18036.0,233.9221,234.031,233.5956,233.9716,18036.0
2024-11-15 10:10:00,236.43,236.6,236.12,236.5,14605.0,233.9716,234.1398,233.6648,234.0409,14605.0
2024-11-15 10:15:00,236.55,236.79,236.43,236.69,30831.0,234.0904,234.3279,233.9716,234.2289,30831.0
2024-11-15 10:20:00,236.69,236.77,236.4,236.46,26571.0,234.2289,234.3081,233.9419,234.0013,26571.0
2024-11-15 10:25:00,236.46,236.76,236.37,236.46,23898.0,234.0013,234.2982,233.9122,234.0013,23898.0
2024-11-15 10:30:00,236.55,236.59,236.41,236.46,21211.0,234.0904,234.1299,233.9518,234.0013,21211.0
2024-11-15 10:35:00,236.52,236.78,236.41,236.66,23776.0,234.0607,234.318,233.9518,234.1992,23776.0
2024-11-15 10:40:00,236.65,236.71,236.49,236.65,17630.0,234.1893,234.2487,234.031,234.1893,17630.0
2024-11-15 10:45:00,236.72,236.75,236.18,236.28,16675.0,234.2586,234.2883,233.7242,233.8232,16675.0
2024-11-15 10:50:00,236.2,236.41,236.06,236.29,24245.0,233.744,233.9518,233.6055,233.8331,24245.0
2024-11-15 10:55:00,236.4,236.4,236.07,236.15,19593.0,233.9419,233.9419,233.6153,233.6945,19593.0
2024-11-15 11:00:00,236.13,236.17,235.74,235.9,27754.0,233.6747,233.7143,233.2888,233.4471,27754.0
2024-11-15 11:05:00,235.98,235.98,235.58,235.73,24368.0,233.5263,233.5263,233.1304,233.2789,24368.0
2024-11-15 11:10:00,235.75,236.25,235.75,236.25,17493.0,233.2987,233.7935,233.2987,233.7935,17493.0
2024-11-15 11:15:00,236.34,236.48,236.25,236.28,16714.0,233.8825,234.0211,233.7935,233.8232,16714.0
2024-11-15 11:20:00,236.27,236.35,236.06,236.21,22548.0,233.8133,233.8924,233.6055,233.7539,22548.0
2024-11-15 11:25:00,236.21,236.39,235.96,236.36,26987.0,233.7539,233.932,233.5065,233.9023,26987.0
2024-11-15 11:30:00,236.4,236.57,235.96,235.96,39677.0,233.9419,234.1101,233.5065,233.5065,39677.0
2024-11-15 11:35:00,235.91,235.94,235.52,235.58,19962.0,233.457,233.4867,233.0711,233.1304,19962.0
2024-11-15 11:40:00,235.64,235.76,235.6,235.62,9151.0,233.1898,233.3086,233.1502,233.17,9151.0
2024-11-15 11:45:00,235.73,236.04,235.72,235.86,12098.0,233.2789,233.5857,233.269,233.4075,12098.0
2024-11-15 11:50:00,235.85,236.01,235.72,235.87,7056.0,233.3976,233.556,233.269,233.4174,7056.0
2024-11-15 11:55:00,235.93,235.93,235.74,235.75,9919.0,233.4768,233.4768,233.2888,233.2987,9919.0
2024-11-15 12:00:00,235.75,236.1,235.74,235.84,16212.0,233.2987,233.645,233.2888,233.3877,16212.0
2024-11-15 12:05:00,235.93,235.98,235.84,235.93,11564.0,233.4768,233.5263,233.3877,233.4768,11564.0
2024-11-15 12:10:00,235.87,235.94,235.71,235.71,8069.0,233.4174,233.4867,233.2591,233.2591,8069.0
2024-11-15 12:15:00,235.71,235.86,235.61,235.67,15510.0,233.2591,233.4075,233.1601,233.2195,15510.0
2024-11-15 12:20:00,235.73,235.88,235.63,235.7,7307.0,233.2789,233.4273,233.1799,233.2492,7307.0
2024-11-15 12:25:00,235.66,235.75,235.54,235.54,9778.0,233.2096,233.2987,233.0909,233.0909,9778.0
2024-11-15 12:30:00,235.55,235.56,235.19,235.28,13522.0,233.1008,233.1106,232.7445,232.8336,13522.0
2024-11-15 12:35:00,235.33,235.42,235.23,235.29,8715.0,232.883,232.9721,232.7841,232.8435,8715.0
2024-11-15 12:40:00,235.4,235.49,235.22,235.48,9202.0,232.9523,233.0414,232.7742,233.0315,9202.0
2024-11-15 12:45:00,235.53,235.6,235.41,235.49,7410.0,233.081,233.1502,232.9622,233.0414,7410.0
2024-11-15 12:50:00,235.48,235.49,235.09,235.37,19108.0,233.0315,233.0414,232.6455,232.9226,19108.0
2024-11-15 12:55:00,235.42,235.53,235.38,235.44,12977.0,232.9721,233.081,232.9325,232.9919,12977.0
2024-11-15 13:00:00,235.43,235.56,235.43,235.5,6722.0,232.982,233.1106,232.982,233.0513,6722.0
2024-11-15 13:05:00,235.49,235.53,235.36,235.39,11086.0,233.0414,233.081,232.9127,232.9424,11086.0
2024-11-15 13:10:00,235.47,235.57,235.46,235.46,8607.0,233.0216,233.1205,233.0117,233.0117,8607.0
2024-11-15 13:15:00,235.57,235.7,235.48,235.64,23076.0,233.1205,233.2492,233.0315,233.1898,23076.0
2024-11-15 13:20:00,235.63,235.7,235.48,235.55,9546.0,233.1799,233.2492,233.0315,233.1008,9546.0
2024-11-15 13:25:00,235.55,235.63,235.51,235.51,10529.0,233.1008,233.1799,233.0612,233.0612,10529.0
2024-11-15 13:30:00,235.46,235.53,235.36,235.45,9870.0,233.0117,233.081,232.9127,233.0018,9870.0
2024-11-15 13:35:00,235.41,235.62,235.37,235.45,11893.0,232.9622,233.17,232.9226,233.0018,11893.0
2024-11-15 13:40:00,235.46,235.46,235.3,235.4,7813.0,233.0117,233.0117,232.8534,232.9523,7813.0
2024-11-15 13:45:00,235.4,235.42,235.15,235.19,10615.0,232.9523,232.9721,232.7049,232.7445,10615.0
2024-11-15 13:50:00,235.2,235.39,235.17,235.19,7385.0,232.7544,232.9424,232.7247,232.7445,7385.0
2024-11-15 13:55:00,235.23,235.42,235.08,235.41,10313.0,232.7841,232.9721,232.6356,232.9622,10313.0
2024-11-15 14:00:00,235.41,235.45,235.26,235.31,8444.0,232.9622,233.0018,232.8138,232.8632,8444.0
2024-11-15 14:05:00,235.31,235.5,235.21,235.47,24080.0,232.8632,233.0513,232.7643,233.0216,24080.0
2024-11-15 14:10:00,235.46,235.55,235.45,235.53,5382.0,233.0117,233.1008,233.0018,233.081,5382.0
2024-11-15 14:15:00,235.53,235.62,235.41,235.55,13177.0,233.081,233.17,232.9622,233.1008,13177.0
2024-11-15 14:20:00,235.55,235.55,235.1,235.12,13406.0,233.1008,233.1008,232.6554,232.6752,13406.0
2024-11-15 14:25:00,235.12,235.28,235.12,235.27,10760.0,232.6752,232.8336,232.6752,232.8237,10760.0
2024-11-15 14:30:00,235.27,235.46,235.26,235.39,7311.0,232.8237,233.0117,232.8138,232.9424,7311.0
2024-11-15 14:35:00,235.43,235.43,235.18,235.18,11200.0,232.982,232.982,232.7346,232.7346,11200.0
2024-11-15 14:40:00,235.18,235.4,235.18,235.38,28208.0,232.7346,232.9523,232.7346,232.9325,28208.0
2024-11-15 14:45:00,235.36,235.53,235.28,235.45,14144.0,232.9127,233.081,232.8336,233.0018,14144.0
2024-11-15 14:50:00,235.46,235.49,235.19,235.19,13888.0,233.0117,233.0414,232.7445,232.7445,13888.0
2024-11-15 14:55:00,235.2,235.31,235.16,235.21,4814.0,232.7544,232.8632,232.7148,232.7643,4814.0
2024-11-15 15:00:00,235.28,235.42,235.27,235.39,10988.0,232.8336,232.9721,232.8237,232.9424,10988.0
2024-11-15 15:05:00,235.38,235.52,235.25,235.28,20465.0,232.9325,233.0711,232.8039,232.8336,20465.0
2024-11-15 15:10:00,235.29,235.35,235.19,235.27,15459.0,232.8435,232.9028,232.7445,232.8237,15459.0
2024-11-15 15:15:00,235.28,235.35,235.19,235.33,20027.0,232.8336,232.9028,232.7445,232.883,20027.0
2024-11-15 15:20:00,235.37,235.43,235.17,235.18,13675.0,232.9226,232.982,232.7247,232.7346,13675.0
2024-11-15 15:25:00,235.17,235.22,235.05,235.14,14875.0,232.7247,232.7742,232.606,232.695,14875.0
2024-11-15 15:30:00,235.14,235.29,235.12,235.29,24688.0,232.695,232.8435,232.6752,232.8435,24688.0
2024-11-15 15:35:00,235.29,235.6,235.29,235.48,21593.0,232.8435,233.1502,232.8435,233.0315,21593.0
2024-11-15 15:40:00,235.47,235.75,235.47,235.57,56682.0,233.0216,233.2987,233.0216,233.1205,56682.0
2024-11-15 15:45:00,235.54,235.91,235.5,235.87,52906.0,233.0909,233.457,233.0513,233.4174,52906.0
2024-11-15 15:50:00,235.92,235.95,235.56,235.78,66282.0,233.4669,233.4966,233.1106,233.3284,66282.0
2024-11-15 15:55:00,235.83,235.97,235.49,235.61,274192.0,233.3778,233.5164,233.0414,233.1601,274192.0
2024-11-18 09:30:00,236.92,236.92,234.56,234.79,65538.0,234.4565,234.4565,232.121,232.3487,65538.0
2024-11-18 09:35:00,234.79,235.86,234.79,235.53,20990.0,232.3487,233.4075,232.3487,233.081,20990.0
2024-11-18 09:40:00,235.56,235.99,235.47,235.81,10588.0,233.1106,233.5362,233.0216,233.358,10588.0
2024-11-18 09:45:00,235.73,235.98,235.53,235.94,24142.0,233.2789,233.5263,233.081,233.4867,24142.0
2024-11-18 09:50:00,235.86,236.5,235.86,236.5,18749.0,233.4075,234.0409,233.4075,234.0409,18749.0
2024-11-18 09:55:00,236.52,237.14,236.42,237.06,23164.0,234.0607,234.6742,233.9617,234.5951,23164.0
2024-11-18 10:00:00,237.09,237.63,237.08,237.5,28032.0,234.6247,235.1591,234.6148,235.0305,28032.0
2024-11-18 10:05:00,237.44,237.44,237.19,237.29,9834.0,234.9711,234.9711,234.7237,234.8227,9834.0
2024-11-18 10:10:00,237.29,237.41,237.08,237.08,15366.0,234.8227,234.9414,234.6148,234.6148,15366.0
2024-11-18 10:15:00,237.08,237.08,236.93,237.02,10268.0,234.6148,234.6148,234.4664,234.5555,10268.0
2024-11-18 10:20:00,237.02,237.12,236.84,236.95,13513.0,234.5555,234.6544,234.3773,234.4862,13513.0
2024-11-18 10:25:00,237.02,237.05,236.45,236.49,10863.0,234.5555,234.5852,233.9914,234.031,10863.0
2024-11-18 10:30:00,236.55,236.8,236.55,236.75,16214.0,234.0904,234.3378,234.0904,234.2883,16214.0
2024-11-18 10:35:00,236.78,236.99,236.51,236.52,4204.0,234.318,234.5258,234.0508,234.0607,4204.0
2024-11-18 10:40:00,236.53,236.67,236.42,236.66,9341.0,234.0706,234.2091,233.9617,234.1992,9341.0
2024-11-18 10:45:00,236.67,237.15,236.64,237.15,3717.0,234.2091,234.6841,234.1794,234.6841,3717.0
2024-11-18 10:50:00,237.26,237.5,237.21,237.41,20140.0,234.793,235.0305,234.7435,234.9414,20140.0
2024-11-18 10:55:00,237.41,237.81,237.41,237.75,11598.0,234.9414,235.3373,234.9414,235.2779,11598.0
2024-11-18 11:00:00,237.78,237.91,237.55,237.63,16877.0,235.3076,235.4362,235.08,235.1591,16877.0
2024-11-18 11:05:00,237.68,238.1,237.67,238.08,12731.0,235.2086,235.6242,235.1987,235.6044,12731.0
2024-11-18 11:10:00,238.03,238.25,237.94,238.21,9182.0,235.555,235.7727,235.4659,235.7331,9182.0
2024-11-18 11:15:00,238.26,238.33,238.15,238.16,9349.0,235.7826,235.8518,235.6737,235.6836,9349.0
2024-11-18 11:20:00,238.21,238.43,238.12,238.36,11815.0,235.7331,235.9508,235.644,235.8815,11815.0
2024-11-18 11:25:00,238.36,238.69,238.35,238.61,11261.0,235.8815,236.2081,235.8716,236.1289,11261.0
2024-11-18 11:30:00,238.65,238.98,238.65,238.85,11373.0,236.1685,236.4951,236.1685,236.3664,11373.0
2024-11-18 11:35:00,238.83,238.88,238.63,238.64,10905.0,236.3466,236.3961,236.1487,236.1586,10905.0
2024-11-18 11:40:00,238.63,239.0,238.63,238.77,32788.0,236.1487,236.5149,236.1487,236.2873,32788.0
2024-11-18 11:45:00,238.78,238.78,238.34,238.51,8003.0,236.2972,236.2972,235.8617,236.03,8003.0
2024-11-18 11:50:00,238.51,238.55,238.04,238.17,29148.0,236.03,236.0696,235.5649,235.6935,29148.0
2024-11-18 11:55:00,238.17,238.34,237.99,238.23,11533.0,235.6935,235.8617,235.5154,235.7529,11533.0
2024-11-18 12:00:00,238.18,238.26,238.08,238.09,9953.0,235.7034,235.7826,235.6044,235.6143,9953.0
2024-11-18 12:05:00,238.1,238.17,238.06,238.1,6047.0,235.6242,235.6935,235.5847,235.6242,6047.0
2024-11-18 12:10:00,238.14,238.29,238.12,238.19,10795.0,235.6638,235.8123,235.644,235.7133,10795.0
2024-11-18 12:15:00,238.19,238.3,238.13,238.22,6141.0,235.7133,235.8222,235.6539,235.743,6141.0
2024-11-18 12:20:00,238.26,238.26,238.1,238.13,4041.0,235.7826,235.7826,235.6242,235.6539,4041.0
2024-11-18 12:25:00,238.16,238.18,238.04,238.09,5248.0,235.6836,235.7034,235.5649,235.6143,5248.0
2024-11-18 12:30:00,238.09,238.18,238.07,238.17,8829.0,235.6143,235.7034,235.5946,235.6935,8829.0
2024-11-18 12:35:00,238.19,238.26,238.19,238.25,4443.0,235.7133,235.7826,235.7133,235.7727,4443.0
2024-11-18 12:40:00,238.25,238.25,237.82,237.96,9820.0,235.7727,235.7727,235.3472,235.4857,9820.0
2024-11-18 12:45:00,238.0,238.01,237.86,237.89,7113.0,235.5253,235.5352,235.3867,235.4164,7113.0
2024-11-18 12:50:00,237.9,238.01,237.88,237.89,7425.0,235.4263,235.5352,235.4065,235.4164,7425.0
2024-11-18 12:55:00,237.88,238.09,237.87,238.01,17808.0,235.4065,235.6143,235.3966,235.5352,17808.0
2024-11-18 13:00:00,238.0,238.06,237.92,238.0,11844.0,235.5253,235.5847,235.4461,235.5253,11844.0
2024-11-18 13:05:00,238.04,238.04,237.93,237.99,5863.0,235.5649,235.5649,235.456,235.5154,5863.0
2024-11-18 13:10:00,237.98,238.06,237.82,237.82,7725.0,235.5055,235.5847,235.3472,235.3472,7725.0
2024-11-18 13:15:00,237.82,238.01,237.82,237.92,6390.0,235.3472,235.5352,235.3472,235.4461,6390.0
2024-11-18 13:20:00,237.95,238.0,237.87,237.93,2847.0,235.4758,235.5253,235.3966,235.456,2847.0
2024-11-18 13:25:00,237.93,237.94,237.88,237.9,3605.0,235.456,235.4659,235.4065,235.4263,3605.0
2024-11-18 13:30:00,237.93,237.98,237.82,237.98,7434.0,235.456,235.5055,235.3472,235.5055,7434.0
2024-11-18 13:35:00,238.0,238.0,237.83,237.84,5465.0,235.5253,235.5253,235.357,235.3669,5465.0
2024-11-18 13:40:00,237.83,237.83,237.53,237.54,4746.0,235.357,235.357,235.0602,235.0701,4746.0
2024-11-18 13:45:00,237.51,237.72,237.44,237.5,12681.0,235.0404,235.2482,234.9711,235.0305,12681.0
2024-11-18 13:50:00,237.51,237.57,237.42,237.5,5457.0,235.0404,235.0997,234.9513,235.0305,5457.0
2024-11-18 13:55:00,237.49,238.01,237.45,237.94,16398.0,235.0206,235.5352,234.981,235.4659,16398.0
2024-11-18 14:00:00,237.9,238.04,237.72,237.78,9830.0,235.4263,235.5649,235.2482,235.3076,9830.0
2024-11-18 14:05:00,237.76,237.86,237.66,237.66,9730.0,235.2878,235.3867,235.1888,235.1888,9730.0
2024-11-18 14:10:00,237.69,237.77,237.63,237.66,4324.0,235.2185,235.2977,235.1591,235.1888,4324.0
2024-11-18 14:15:00,237.64,237.64,237.45,237.5,5720.0,235.169,235.169,234.981,235.0305,5720.0
2024-11-18 14:20:00,237.54,237.59,237.5,237.5,5845.0,235.0701,235.1195,235.0305,235.0305,5845.0
2024-11-18 14:25:00,237.5,237.64,237.49,237.63,6708.0,235.0305,235.169,235.0206,235.1591,6708.0
2024-11-18 14:30:00,237.67,237.71,237.5,237.58,10338.0,235.1987,235.2383,235.0305,235.1096,10338.0
2024-11-18 14:35:00,237.58,237.64,237.5,237.5,5358.0,235.1096,235.169,235.0305,235.0305,5358.0
2024-11-18 14:40:00,237.5,237.67,237.48,237.61,7906.0,235.0305,235.1987,235.0107,235.1393,7906.0
2024-11-18 14:45:00,237.61,237.71,237.56,237.67,5608.0,235.1393,235.2383,235.0899,235.1987,5608.0
2024-11-18 14:50:00,237.67,237.8,237.65,237.7,8820.0,235.1987,235.3274,235.1789,235.2284,8820.0
2024-11-18 14:55:00,237.7,237.77,237.62,237.65,7420.0,235.2284,235.2977,235.1492,235.1789,7420.0
2024-11-18 15:00:00,237.67,237.78,237.63,237.72,11406.0,235.1987,235.3076,235.1591,235.2482,11406.0
2024-11-18 15:05:00,237.7,237.86,237.61,237.65,21341.0,235.2284,235.3867,235.1393,235.1789,21341.0
2024-11-18 15:10:00,237.66,237.69,237.45,237.47,8961.0,235.1888,235.2185,234.981,235.0008,8961.0
2024-11-18 15:15:00,237.48,237.53,237.43,237.44,23019.0,235.0107,235.0602,234.9612,234.9711,23019.0
2024-11-18 15:20:00,237.46,237.48,237.32,237.36,17896.0,234.9909,235.0107,234.8523,234.8919,17896.0
2024-11-18 15:25:00,237.36,237.44,237.31,237.33,13557.0,234.8919,234.9711,234.8425,234.8622,13557.0
2024-11-18 15:30:00,237.32,237.45,237.3,237.43,15769.0,234.8523,234.981,234.8326,234.9612,15769.0
2024-11-18 15:35:00,237.42,237.51,237.35,237.45,23528.0,234.9513,235.0404,234.882,234.981,23528.0
2024-11-18 15:40:00,237.47,237.56,237.4,237.53,15276.0,235.0008,235.0899,234.9315,235.0602,15276.0
2024-11-18 15:45:00,237.54,237.54,237.48,237.53,23452.0,235.0701,235.0701,235.0107,235.0602,23452.0
2024-11-18 15:50:00,237.5,237.5,236.85,236.99,54311.0,235.0305,235.0305,234.3872,234.5258,54311.0
2024-11-18 15:55:00,237.05,237.23,236.94,237.02,107808.0,234.5852,234.7633,234.4763,234.5555,107808.0
2024-11-19 09:30:00,237.03,237.03,235.21,235.48,35794.0,234.5654,234.5654,232.7643,233.0315,35794.0
2024-11-19 09:35:00,235.4,235.42,234.38,234.39,15612.0,232.9523,232.9721,231.9429,231.9528,15612.0
2024-11-19 09:40:00,234.56,234.92,234.02,234.92,31943.0,232.121,232.4773,231.5867,232.4773,31943.0
2024-11-19 09:45:00,234.92,235.44,234.77,234.77,34325.0,232.4773,232.9919,232.3289,232.3289,34325.0
2024-11-19 09:50:00,234.77,234.8,234.07,234.7,33114.0,232.3289,232.3586,231.6361,232.2596,33114.0
2024-11-19 09:55:00,234.7,234.81,234.4,234.54,20904.0,232.2596,232.3684,231.9627,232.1013,20904.0
2024-11-19 10:00:00,234.53,235.0,234.01,234.13,34169.0,232.0914,232.5565,231.5768,231.6955,34169.0
2024-11-19 10:05:00,234.04,234.5,234.04,234.37,16997.0,231.6065,232.0617,231.6065,231.933,16997.0
2024-11-19 10:10:00,234.37,234.61,234.32,234.41,9589.0,231.933,232.1705,231.8835,231.9726,9589.0
2024-11-19 10:15:00,234.4,234.54,234.2,234.4,13591.0,231.9627,232.1013,231.7648,231.9627,13591.0
2024-11-19 10:20:00,234.45,234.62,234.3,234.6,10329.0,232.0122,232.1804,231.8638,232.1606,10329.0
2024-11-19 10:25:00,234.6,234.69,234.52,234.69,7611.0,232.1606,232.2497,232.0815,232.2497,7611.0
2024-11-19 10:30:00,234.82,235.19,234.72,234.81,12318.0,232.3783,232.7445,232.2794,232.3684,12318.0
2024-11-19 10:35:00,234.81,235.0,234.75,234.86,9701.0,232.3684,232.5565,232.3091,232.4179,9701.0
2024-11-19 10:40:00,234.86,234.99,234.74,234.89,11644.0,232.4179,232.5466,232.2992,232.4476,11644.0
2024-11-19 10:45:00,234.94,235.4,234.93,235.4,10658.0,232.4971,232.9523,232.4872,232.9523,10658.0
2024-11-19 10:50:00,235.4,235.6,235.33,235.51,10347.0,232.9523,233.1502,232.883,233.0612,10347.0
2024-11-19 10:55:00,235.5,235.57,235.21,235.26,10447.0,233.0513,233.1205,232.7643,232.8138,10447.0
2024-11-19 11:00:00,235.24,235.35,235.04,235.24,8045.0,232.794,232.9028,232.5961,232.794,8045.0
2024-11-19 11:05:00,235.26,235.44,235.19,235.37,8620.0,232.8138,232.9919,232.7445,232.9226,8620.0
2024-11-19 11:10:00,235.39,235.65,235.33,235.37,8681.0,232.9424,233.1997,232.883,232.9226,8681.0
2024-11-19 11:15:00,235.43,235.59,235.37,235.45,7706.0,232.982,233.1403,232.9226,233.0018,7706.0
2024-11-19 11:20:00,235.44,235.51,235.26,235.44,9955.0,232.9919,233.0612,232.8138,232.9919,9955.0
2024-11-19 11:25:00,235.5,235.82,235.43,235.76,17609.0,233.0513,233.3679,232.982,233.3086,17609.0
2024-11-19 11:30:00,235.77,235.78,235.41,235.42,7735.0,233.3185,233.3284,232.9622,232.9721,7735.0
2024-11-19 11:35:00,235.4,235.4,235.16,235.31,6556.0,232.9523,232.9523,232.7148,232.8632,6556.0
2024-11-19 11:40:00,235.35,235.36,234.9,235.0,17220.0,232.9028,232.9127,232.4575,232.5565,17220.0
2024-11-19 11:45:00,235.0,235.02,234.85,234.86,12645.0,232.5565,232.5763,232.408,232.4179,12645.0
2024-11-19 11:50:00,234.93,234.95,234.19,234.2,57929.0,232.4872,232.507,231.7549,231.7648,57929.0
2024-11-19 11:55:00,234.22,234.6,234.22,234.43,10776.0,231.7846,232.1606,231.7846,231.9924,10776.0
2024-11-19 12:00:00,234.42,234.44,234.02,234.02,19913.0,231.9825,232.0023,231.5867,231.5867,19913.0
2024-11-19 12:05:00,234.04,234.37,234.04,234.33,5375.0,231.6065,231.933,231.6065,231.8934,5375.0
2024-11-19 12:10:00,234.33,234.43,234.27,234.38,6423.0,231.8934,231.9924,231.8341,231.9429,6423.0
2024-11-19 12:15:00,234.39,234.58,234.34,234.43,17226.0,231.9528,232.1408,231.9033,231.9924,17226.0
2024-11-19 12:20:00,234.42,234.42,234.21,234.26,7594.0,231.9825,231.9825,231.7747,231.8242,7594.0
2024-11-19 12:25:00,234.29,234.53,234.29,234.42,8381.0,231.8539,232.0914,231.8539,231.9825,8381.0
2024-11-19 12:30:00,234.43,234.48,234.3,234.38,6298.0,231.9924,232.0419,231.8638,231.9429,6298.0
2024-11-19 12:35:00,234.36,234.4,234.23,234.3,7819.0,231.9231,231.9627,231.7945,231.8638,7819.0
2024-11-19 12:40:00,234.35,234.37,234.23,234.24,6477.0,231.9132,231.933,231.7945,231.8044,6477.0
2024-11-19 12:45:00,234.26,234.32,233.96,234.02,8804.0,231.8242,231.8835,231.5273,231.5867,8804.0
2024-11-19 12:50:00,234.02,234.09,233.98,234.0,6379.0,231.5867,231.6559,231.5471,231.5669,6379.0
2024-11-19 12:55:00,234.05,234.1,233.85,234.0,36704.0,231.6164,231.6658,231.4184,231.5669,36704.0
2024-11-19 13:00:00,234.0,234.1,233.87,234.0,10942.0,231.5669,231.6658,231.4382,231.5669,10942.0
2024-11-19 13:05:00,234.01,234.08,233.99,234.05,11461.0,231.5768,231.646,231.557,231.6164,11461.0
2024-11-19 13:10:00,234.09,234.17,234.04,234.04,10385.0,231.6559,231.7351,231.6065,231.6065,10385.0
2024-11-19 13:15:00,234.07,234.32,233.99,234.12,13172.0,231.6361,231.8835,231.557,231.6856,13172.0
2024-11-19 13:20:00,234.09,234.1,233.77,233.81,9530.0,231.6559,231.6658,231.3393,231.3788,9530.0
2024-11-19 13:25:00,233.81,233.99,233.8,233.96,9389.0,231.3788,231.557,231.3689,231.5273,9389.0
2024-11-19 13:30:00,233.96,234.03,233.79,233.97,22328.0,231.5273,231.5966,231.3591,231.5372,22328.0
2024-11-19 13:35:00,233.92,234.01,233.87,234.01,12659.0,231.4877,231.5768,231.4382,231.5768,12659.0
2024-11-19 13:40:00,234.0,234.08,233.95,234.05,12335.0,231.5669,231.646,231.5174,231.6164,12335.0
2024-11-19 13:45:00,234.06,234.14,234.05,234.08,9494.0,231.6262,231.7054,231.6164,231.646,9494.0
2024-11-19 13:50:00,234.07,234.14,233.98,234.07,13718.0,231.6361,231.7054,231.5471,231.6361,13718.0
2024-11-19 13:55:00,234.09,234.12,233.98,234.0,8731.0,231.6559,231.6856,231.5471,231.5669,8731.0
2024-11-19 14:00:00,234.05,234.39,234.04,234.37,14366.0,231.6164,231.9528,231.6065,231.933,14366.0
2024-11-19 14:05:00,234.4,234.47,234.36,234.45,15087.0,231.9627,232.032,231.9231,232.0122,15087.0
2024-11-19 14:10:00,234.43,234.45,234.11,234.11,11435.0,231.9924,232.0122,231.6757,231.6757,11435.0
2024-11-19 14:15:00,234.17,234.23,234.12,234.15,7965.0,231.7351,231.7945,231.6856,231.7153,7965.0
2024-11-19 14:20:00,234.15,234.33,234.07,234.09,15129.0,231.7153,231.8934,231.6361,231.6559,15129.0
2024-11-19 14:25:00,234.07,234.07,233.89,233.93,15322.0,231.6361,231.6361,231.458,231.4976,15322.0
2024-11-19 14:30:00,233.96,234.0,233.66,233.76,16622.0,231.5273,231.5669,231.2304,231.3294,16622.0
2024-11-19 14:35:00,233.76,233.76,233.54,233.56,8175.0,231.3294,231.3294,231.1117,231.1314,8175.0
2024-11-19 14:40:00,233.58,233.64,233.53,233.6,7677.0,231.1512,231.2106,231.1018,231.171,7677.0
2024-11-19 14:45:00,233.63,233.66,233.36,233.52,23897.0,231.2007,231.2304,230.9335,231.0919,23897.0
2024-11-19 14:50:00,233.53,233.66,233.51,233.6,15179.0,231.1018,231.2304,231.082,231.171,15179.0
2024-11-19 14:55:00,233.61,233.7,233.42,233.62,17211.0,231.1809,231.27,230.9929,231.1908,17211.0
2024-11-19 15:00:00,233.63,233.69,233.6,233.62,15968.0,231.2007,231.2601,231.171,231.1908,15968.0
2024-11-19 15:05:00,233.64,233.68,233.37,233.37,13067.0,231.2106,231.2502,230.9434,230.9434,13067.0
2024-11-19 15:10:00,233.37,233.43,233.12,233.13,18646.0,230.9434,231.0028,230.696,230.7059,18646.0
2024-11-19 15:15:00,233.16,233.34,233.14,233.22,22706.0,230.7356,230.9137,230.7158,230.795,22706.0
2024-11-19 15:20:00,233.2,233.3,233.01,233.06,20997.0,230.7752,230.8741,230.5872,230.6366,20997.0
2024-11-19 15:25:00,233.05,233.46,233.01,233.46,19610.0,230.6267,231.0325,230.5872,231.0325,19610.0
2024-11-19 15:30:00,233.48,233.5,233.12,233.25,31480.0,231.0523,231.0721,230.696,230.8247,31480.0
2024-11-19 15:35:00,233.28,233.28,233.12,233.17,34687.0,230.8544,230.8544,230.696,230.7455,34687.0
2024-11-19 15:40:00,233.17,233.25,233.01,233.17,44553.0,230.7455,230.8247,230.5872,230.7455,44553.0
2024-11-19 15:45:00,233.15,233.67,233.15,233.24,78488.0,230.7257,231.2403,230.7257,230.8148,78488.0
2024-11-19 15:50:00,233.24,233.44,232.83,233.01,116647.0,230.8148,231.0127,230.409,230.5872,116647.0
2024-11-19 15:55:00,232.95,233.54,232.95,233.19,274443.0,230.5278,231.1117,230.5278,230.7653,274443.0
2024-11-20 09:30:00,233.5,234.75,233.2,234.5,52860.0,231.0721,232.3091,230.7752,232.0617,52860.0
2024-11-20 09:35:00,234.4,234.61,234.18,234.25,34460.0,231.9627,232.1705,231.745,231.8143,34460.0
2024-11-20 09:40:00,234.14,234.28,233.93,233.93,28892.0,231.7054,231.844,231.4976,231.4976,28892.0
2024-11-20 09:45:00,233.94,234.34,233.87,234.34,15283.0,231.5075,231.9033,231.4382,231.9033,15283.0
2024-11-20 09:50:00,234.37,234.68,234.37,234.57,22609.0,231.933,232.2398,231.933,232.1309,22609.0
2024-11-20 09:55:00,234.57,235.32,234.57,235.32,19292.0,232.1309,232.8731,232.1309,232.8731,19292.0
2024-11-20 10:00:00,235.33,235.42,234.89,234.93,9406.0,232.883,232.9721,232.4476,232.4872,9406.0
2024-11-20 10:05:00,234.94,235.01,234.31,234.34,16400.0,232.4971,232.5664,231.8736,231.9033,16400.0
2024-11-20 10:10:00,234.36,234.87,234.36,234.38,13059.0,231.9231,232.4278,231.9231,231.9429,13059.0
2024-11-20 10:15:00,234.38,234.38,233.89,234.23,11124.0,231.9429,231.9429,231.458,231.7945,11124.0
2024-11-20 10:20:00,234.22,234.3,234.02,234.08,13102.0,231.7846,231.8638,231.5867,231.646,13102.0
2024-11-20 10:25:00,234.08,234.18,233.63,233.63,14950.0,231.646,231.745,231.2007,231.2007,14950.0
2024-11-20 10:30:00,233.66,234.26,233.45,234.25,17399.0,231.2304,231.8242,231.0226,231.8143,17399.0
2024-11-20 10:35:00,234.18,234.72,234.18,234.71,7590.0,231.745,232.2794,231.745,232.2695,7590.0
2024-11-20 10:40:00,234.74,234.77,234.37,234.44,10261.0,232.2992,232.3289,231.933,232.0023,10261.0
2024-11-20 10:45:00,234.39,234.71,234.38,234.65,4156.0,231.9528,232.2695,231.9429,232.2101,4156.0
2024-11-20 10:50:00,234.67,234.73,234.55,234.71,9501.0,232.2299,232.2893,232.1112,232.2695,9501.0
2024-11-20 10:55:00,234.75,234.75,234.59,234.68,10608.0,232.3091,232.3091,232.1507,232.2398,10608.0
2024-11-20 11:00:00,234.67,235.0,234.64,234.88,10310.0,232.2299,232.5565,232.2002,232.4377,10310.0
2024-11-20 11:05:00,234.88,235.05,234.84,234.84,8230.0,232.4377,232.606,232.3981,232.3981,8230.0
2024-11-20 11:10:00,234.84,235.11,234.82,235.04,8368.0,232.3981,232.6653,232.3783,232.5961,8368.0
2024-11-20 11:15:00,235.04,235.12,234.95,235.05,7066.0,232.5961,232.6752,232.507,232.606,7066.0
2024-11-20 11:20:00,235.05,235.12,234.93,234.93,13198.0,232.606,232.6752,232.4872,232.4872,13198.0
2024-11-20 11:25:00,234.96,235.0,234.82,234.83,8143.0,232.5169,232.5565,232.3783,232.3882,8143.0
2024-11-20 11:30:00,234.82,234.82,234.68,234.75,12893.0,232.3783,232.3783,232.2398,232.3091,12893.0
2024-11-20 11:35:00,234.79,235.05,234.77,235.0,10021.0,232.3487,232.606,232.3289,232.5565,10021.0
2024-11-20 11:40:00,235.06,235.14,234.9,234.99,4594.0,232.6158,232.695,232.4575,232.5466,4594.0
2024-11-20 11:45:00,235.0,235.23,234.92,235.17,14994.0,232.5565,232.7841,232.4773,232.7247,14994.0
2024-11-20 11:50:00,235.11,235.3,235.1,235.3,25787.0,232.6653,232.8534,232.6554,232.8534,25787.0
2024-11-20 11:55:00,235.3,235.58,235.3,235.46,10690.0,232.8534,233.1304,232.8534,233.0117,10690.0
2024-11-20 12:00:00,235.46,235.55,235.3,235.33,12218.0,233.0117,233.1008,232.8534,232.883,12218.0
2024-11-20 12:05:00,235.35,235.48,235.28,235.38,7623.0,232.9028,233.0315,232.8336,232.9325,7623.0
2024-11-20 12:10:00,235.36,235.43,235.1,235.11,8030.0,232.9127,232.982,232.6554,232.6653,8030.0
2024-11-20 12:15:00,235.1,235.17,235.06,235.06,7162.0,232.6554,232.7247,232.6158,232.6158,7162.0
2024-11-20 12:20:00,235.07,235.1,234.89,234.97,9121.0,232.6257,232.6554,232.4476,232.5268,9121.0
2024-11-20 12:25:00,235.0,235.14,234.93,234.98,4315.0,232.5565,232.695,232.4872,232.5367,4315.0
2024-11-20 12:30:00,235.02,235.21,234.97,235.16,6287.0,232.5763,232.7643,232.5268,232.7148,6287.0
2024-11-20 12:35:00,235.15,235.26,235.15,235.22,6418.0,232.7049,232.8138,232.7049,232.7742,6418.0
2024-11-20 12:40:00,235.2,235.23,235.03,235.14,15362.0,232.7544,232.7841,232.5862,232.695,15362.0
2024-11-20 12:45:00,235.15,235.2,235.03,235.08,6390.0,232.7049,232.7544,232.5862,232.6356,6390.0
2024-11-20 12:50:00,235.09,235.27,234.99,235.0,11101.0,232.6455,232.8237,232.5466,232.5565,11101.0
2024-11-20 12:55:00,234.96,235.02,234.85,234.91,6236.0,232.5169,232.5763,232.408,232.4674,6236.0
2024-11-20 13:00:00,234.97,235.05,234.87,234.91,5467.0,232.5268,232.606,232.4278,232.4674,5467.0
2024-11-20 13:05:00,234.97,235.01,234.84,234.94,11451.0,232.5268,232.5664,232.3981,232.4971,11451.0
2024-11-20 13:10:00,234.96,235.17,234.94,235.03,9472.0,232.5169,232.7247,232.4971,232.5862,9472.0
2024-11-20 13:15:00,235.01,235.13,234.9,234.9,5655.0,232.5664,232.6851,232.4575,232.4575,5655.0
2024-11-20 13:20:00,234.9,235.01,234.83,234.98,5935.0,232.4575,232.5664,232.3882,232.5367,5935.0
2024-11-20 13:25:00,234.94,235.01,234.89,235.0,4832.0,232.4971,232.5664,232.4476,232.5565,4832.0
2024-11-20 13:30:00,234.99,235.02,234.77,234.77,10102.0,232.5466,232.5763,232.3289,232.3289,10102.0
2024-11-20 13:35:00,234.75,234.81,234.64,234.75,4890.0,232.3091,232.3684,232.2002,232.3091,4890.0
2024-11-20 13:40:00,234.75,234.83,234.67,234.83,10495.0,232.3091,232.3882,232.2299,232.3882,10495.0
2024-11-20 13:45:00,234.79,234.81,234.48,234.74,9696.0,232.3487,232.3684,232.0419,232.2992,9696.0
2024-11-20 13:50:00,234.71,234.78,234.71,234.75,3798.0,232.2695,232.3388,232.2695,232.3091,3798.0
2024-11-20 13:55:00,234.75,234.75,234.57,234.62,10998.0,232.3091,232.3091,232.1309,232.1804,10998.0
2024-11-20 14:00:00,234.62,234.66,234.48,234.66,8949.0,232.1804,232.22,232.0419,232.22,8949.0
2024-11-20 14:05:00,234.66,235.06,234.61,235.05,23758.0,232.22,232.6158,232.1705,232.606,23758.0
2024-11-20 14:10:00,235.05,235.16,235.0,235.11,8720.0,232.606,232.7148,232.5565,232.6653,8720.0
2024-11-20 14:15:00,235.18,235.27,235.08,235.1,8574.0,232.7346,232.8237,232.6356,232.6554,8574.0
2024-11-20 14:20:00,235.1,235.21,235.09,235.15,5521.0,232.6554,232.7643,232.6455,232.7049,5521.0
2024-11-20 14:25:00,235.21,235.37,235.2,235.27,6965.0,232.7643,232.9226,232.7544,232.8237,6965.0
2024-11-20 14:30:00,235.29,235.3,235.04,235.04,9969.0,232.8435,232.8534,232.5961,232.5961,9969.0
2024-11-20 14:35:00,235.04,235.42,235.04,235.26,7391.0,232.5961,232.9721,232.5961,232.8138,7391.0
2024-11-20 14:40:00,235.24,235.41,235.24,235.37,8691.0,232.794,232.9622,232.794,232.9226,8691.0
2024-11-20 14:45:00,235.4,235.48,235.37,235.38,5771.0,232.9523,233.0315,232.9226,232.9325,5771.0
2024-11-20 14:50:00,235.38,235.45,235.35,235.38,4975.0,232.9325,233.0018,232.9028,232.9325,4975.0
2024-11-20 14:55:00,235.37,235.42,235.33,235.4,10832.0,232.9226,232.9721,232.883,232.9523,10832.0
2024-11-20 15:00:00,235.4,235.4,234.96,234.97,9028.0,232.9523,232.9523,232.5169,232.5268,9028.0
2024-11-20 15:05:00,234.98,235.02,234.85,234.87,12955.0,232.5367,232.5763,232.408,232.4278,12955.0
2024-11-20 15:10:00,234.84,235.08,234.82,235.06,12504.0,232.3981,232.6356,232.3783,232.6158,12504.0
2024-11-20 15:15:00,235.05,235.24,235.04,235.22,10448.0,232.606,232.794,232.5961,232.7742,10448.0
2024-11-20 15:20:00,235.25,235.29,235.11,235.15,11933.0,232.8039,232.8435,232.6653,232.7049,11933.0
2024-11-20 15:25:00,235.16,235.34,235.14,235.32,14252.0,232.7148,232.8929,232.695,232.8731,14252.0
2024-11-20 15:30:00,235.31,235.6,235.31,235.56,17108.0,232.8632,233.1502,232.8632,233.1106,17108.0
2024-11-20 15:35:00,235.56,235.63,235.39,235.4,11017.0,233.1106,233.1799,232.9424,232.9523,11017.0
2024-11-20 15:40:00,235.37,235.57,235.37,235.45,21143.0,232.9226,233.1205,232.9226,233.0018,21143.0
2024-11-20 15:45:00,235.47,235.51,235.35,235.48,17554.0,233.0216,233.0612,232.9028,233.0315,17554.0
2024-11-20 15:50:00,235.51,235.62,235.41,235.51,33080.0,233.0612,233.17,232.9622,233.0612,33080.0
2024-11-20 15:55:00,235.52,235.56,235.29,235.42,98885.0,233.0711,233.1106,232.8435,232.9721,98885.0
2024-11-21 09:30:00,235.67,235.89,235.08,235.08,43332.0,233.2195,233.4372,232.6356,232.6356,43332.0
2024-11-21 09:35:00,235.1,235.26,234.01,234.22,35323.0,232.6554,232.8138,231.5768,231.7846,35323.0
2024-11-21 09:40:00,234.3,235.27,233.93,235.11,13768.0,231.8638,232.8237,231.4976,232.6653,13768.0
2024-11-21 09:45:00,235.14,235.2,234.93,235.13,5901.0,232.695,232.7544,232.4872,232.6851,5901.0
2024-11-21 09:50:00,235.22,235.46,235.17,235.37,14630.0,232.7742,233.0117,232.7247,232.9226,14630.0
2024-11-21 09:55:00,235.37,235.42,234.89,234.95,17833.0,232.9226,232.9721,232.4476,232.507,17833.0
2024-11-21 10:00:00,235.0,235.42,234.83,235.29,30898.0,232.5565,232.9721,232.3882,232.8435,30898.0
2024-11-21 10:05:00,235.28,235.28,234.91,235.16,19731.0,232.8336,232.8336,232.4674,232.7148,19731.0
2024-11-21 10:10:00,235.15,235.55,235.13,235.5,10684.0,232.7049,233.1008,232.6851,233.0513,10684.0
2024-11-21 10:15:00,235.44,235.53,235.31,235.4,8388.0,232.9919,233.081,232.8632,232.9523,8388.0
2024-11-21 10:20:00,235.39,235.57,234.76,235.0,48254.0,232.9424,233.1205,232.319,232.5565,48254.0
2024-11-21 10:25:00,235.0,235.2,234.8,234.88,12940.0,232.5565,232.7544,232.3586,232.4377,12940.0
2024-11-21 10:30:00,234.88,235.3,234.8,235.23,5431.0,232.4377,232.8534,232.3586,232.7841,5431.0
2024-11-21 10:35:00,235.26,235.62,235.22,235.5,11510.0,232.8138,233.17,232.7742,233.0513,11510.0
2024-11-21 10:40:00,235.51,235.74,235.51,235.59,8446.0,233.0612,233.2888,233.0612,233.1403,8446.0
2024-11-21 10:45:00,235.59,236.14,235.59,236.1,11190.0,233.1403,233.6846,233.1403,233.645,11190.0
2024-11-21 10:50:00,236.1,236.27,235.9,236.26,9637.0,233.645,233.8133,233.4471,233.8034,9637.0
2024-11-21 10:55:00,236.31,236.47,236.29,236.35,7718.0,233.8529,234.0112,233.8331,233.8924,7718.0
2024-11-21 11:00:00,236.37,236.8,236.36,236.61,30726.0,233.9122,234.3378,233.9023,234.1497,30726.0
2024-11-21 11:05:00,236.61,236.69,236.42,236.47,11120.0,234.1497,234.2289,233.9617,234.0112,11120.0
2024-11-21 11:10:00,236.51,236.65,236.36,236.56,25488.0,234.0508,234.1893,233.9023,234.1003,25488.0
2024-11-21 11:15:00,236.59,236.6,236.36,236.39,7411.0,234.1299,234.1398,233.9023,233.932,7411.0
2024-11-21 11:20:00,236.4,236.51,236.22,236.51,12867.0,233.9419,234.0508,233.7638,234.0508,12867.0
2024-11-21 11:25:00,236.52,236.59,236.27,236.38,28731.0,234.0607,234.1299,233.8133,233.9221,28731.0
2024-11-21 11:30:00,236.43,236.6,236.37,236.51,22037.0,233.9716,234.1398,233.9122,234.0508,22037.0
2024-11-21 11:35:00,236.51,236.52,236.28,236.34,7873.0,234.0508,234.0607,233.8232,233.8825,7873.0
2024-11-21 11:40:00,236.34,236.45,236.28,236.34,9385.0,233.8825,233.9914,233.8232,233.8825,9385.0
2024-11-21 11:45:00,236.34,236.34,236.04,236.06,8144.0,233.8825,233.8825,233.5857,233.6055,8144.0
2024-11-21 11:50:00,236.06,236.33,235.96,236.27,13939.0,233.6055,233.8726,233.5065,233.8133,13939.0
2024-11-21 11:55:00,236.35,236.35,236.18,236.21,11366.0,233.8924,233.8924,233.7242,233.7539,11366.0
2024-11-21 12:00:00,236.21,236.23,236.07,236.07,6038.0,233.7539,233.7737,233.6153,233.6153,6038.0
2024-11-21 12:05:00,236.09,236.15,236.01,236.11,10319.0,233.6351,233.6945,233.556,233.6549,10319.0
2024-11-21 12:10:00,236.11,236.18,236.03,236.14,11232.0,233.6549,233.7242,233.5758,233.6846,11232.0
2024-11-21 12:15:00,236.17,236.36,236.16,236.29,9973.0,233.7143,233.9023,233.7044,233.8331,9973.0
2024-11-21 12:20:00,236.3,236.41,236.18,236.38,12531.0,233.843,233.9518,233.7242,233.9221,12531.0
2024-11-21 12:25:00,236.4,236.53,236.37,236.43,28752.0,233.9419,234.0706,233.9122,233.9716,28752.0
2024-11-21 12:30:00,236.45,236.57,236.39,236.46,7339.0,233.9914,234.1101,233.932,234.0013,7339.0
2024-11-21 12:35:00,236.52,236.75,236.51,236.55,20382.0,234.0607,234.2883,234.0508,234.0904,20382.0
2024-11-21 12:40:00,236.55,236.7,236.46,236.69,9105.0,234.0904,234.2388,234.0013,234.2289,9105.0
2024-11-21 12:45:00,236.72,236.83,236.71,236.72,7193.0,234.2586,234.3674,234.2487,234.2586,7193.0
2024-11-21 12:50:00,236.71,236.79,236.63,236.77,12439.0,234.2487,234.3279,234.1695,234.3081,12439.0
2024-11-21 12:55:00,236.77,236.93,236.72,236.9,7950.0,234.3081,234.4664,234.2586,234.4367,7950.0
2024-11-21 13:00:00,236.9,237.14,236.89,237.13,9770.0,234.4367,234.6742,234.4268,234.6643,9770.0
2024-11-21 13:05:00,237.12,237.28,237.12,237.27,7800.0,234.6544,234.8128,234.6544,234.8029,7800.0
2024-11-21 13:10:00,237.28,237.33,237.19,237.19,8493.0,234.8128,234.8622,234.7237,234.7237,8493.0
2024-11-21 13:15:00,237.23,237.23,237.04,237.05,7346.0,234.7633,234.7633,234.5753,234.5852,7346.0
2024-11-21 13:20:00,237.01,237.06,236.93,237.06,6187.0,234.5456,234.5951,234.4664,234.5951,6187.0
2024-11-21 13:25:00,237.06,237.1,236.99,236.99,7467.0,234.5951,234.6346,234.5258,234.5258,7467.0
2024-11-21 13:30:00,237.01,237.02,236.91,236.97,8652.0,234.5456,234.5555,234.4466,234.506,8652.0
2024-11-21 13:35:00,236.97,236.97,236.8,236.81,9196.0,234.506,234.506,234.3378,234.3477,9196.0
2024-11-21 13:40:00,236.84,236.88,236.78,236.78,5794.0,234.3773,234.4169,234.318,234.318,5794.0
2024-11-21 13:45:00,236.81,236.88,236.79,236.88,7487.0,234.3477,234.4169,234.3279,234.4169,7487.0
2024-11-21 13:50:00,236.91,236.98,236.9,236.96,6452.0,234.4466,234.5159,234.4367,234.4961,6452.0
2024-11-21 13:55:00,236.95,237.19,236.92,236.96,8194.0,234.4862,234.7237,234.4565,234.4961,8194.0
2024-11-21 14:00:00,236.95,236.98,236.79,236.96,7792.0,234.4862,234.5159,234.3279,234.4961,7792.0
2024-11-21 14:05:00,236.98,237.02,236.86,236.91,7317.0,234.5159,234.5555,234.3971,234.4466,7317.0
2024-11-21 14:10:00,236.93,237.1,236.76,237.07,9099.0,234.4664,234.6346,234.2982,234.6049,9099.0
2024-11-21 14:15:00,237.07,237.08,236.91,236.95,7328.0,234.6049,234.6148,234.4466,234.4862,7328.0
2024-11-21 14:20:00,236.96,237.29,236.92,237.11,10626.0,234.4961,234.8227,234.4565,234.6445,10626.0
2024-11-21 14:25:00,237.11,237.26,237.07,237.18,6318.0,234.6445,234.793,234.6049,234.7138,6318.0
2024-11-21 14:30:00,237.22,237.22,236.86,236.86,8149.0,234.7534,234.7534,234.3971,234.3971,8149.0
2024-11-21 14:35:00,236.9,236.95,236.87,236.93,8699.0,234.4367,234.4862,234.407,234.4664,8699.0
2024-11-21 14:40:00,236.94,237.06,236.93,237.0,4059.0,234.4763,234.5951,234.4664,234.5357,4059.0
2024-11-21 14:45:00,236.96,237.05,236.85,236.9,8053.0,234.4961,234.5852,234.3872,234.4367,8053.0
2024-11-21 14:50:00,236.9,236.93,236.82,236.87,8771.0,234.4367,234.4664,234.3575,234.407,8771.0
2024-11-21 14:55:00,236.89,236.98,236.67,236.81,31035.0,234.4268,234.5159,234.2091,234.3477,31035.0
2024-11-21 15:00:00,236.81,236.81,236.39,236.5,32772.0,234.3477,234.3477,233.932,234.0409,32772.0
2024-11-21 15:05:00,236.54,236.62,236.42,236.5,12197.0,234.0805,234.1596,233.9617,234.0409,12197.0
2024-11-21 15:10:00,236.48,236.67,236.38,236.55,21106.0,234.0211,234.2091,233.9221,234.0904,21106.0
2024-11-21 15:15:00,236.51,236.57,236.43,236.52,13325.0,234.0508,234.1101,233.9716,234.0607,13325.0
2024-11-21 15:20:00,236.51,236.69,236.46,236.65,17155.0,234.0508,234.2289,234.0013,234.1893,17155.0
2024-11-21 15:25:00,236.65,236.74,236.6,236.74,12701.0,234.1893,234.2784,234.1398,234.2784,12701.0
2024-11-21 15:30:00,236.73,236.74,236.47,236.47,12933.0,234.2685,234.2784,234.0112,234.0112,12933.0
2024-11-21 15:35:00,236.5,236.58,236.31,236.43,21970.0,234.0409,234.12,233.8529,233.9716,21970.0
2024-11-21 15:40:00,236.44,236.55,236.36,236.53,12947.0,233.9815,234.0904,233.9023,234.0706,12947.0
2024-11-21 15:45:00,236.54,236.58,236.38,236.54,14675.0,234.0805,234.12,233.9221,234.0805,14675.0
2024-11-21 15:50:00,236.56,236.65,236.4,236.52,28640.0,234.1003,234.1893,233.9419,234.0607,28640.0
2024-11-21 15:55:00,236.5,236.83,236.44,236.62,91647.0,234.0409,234.3674,233.9815,234.1596,91647.0
2024-11-22 09:30:00,236.44,237.04,236.28,237.04,43928.0,233.9815,234.5753,233.8232,234.5753,43928.0
2024-11-22 09:35:00,237.15,237.87,237.14,237.86,8348.0,234.6841,235.3966,234.6742,235.3867,8348.0
2024-11-22 09:40:00,237.94,238.18,237.4,237.55,15551.0,235.4659,235.7034,234.9315,235.08,15551.0
2024-11-22 09:45:00,237.69,238.31,237.52,238.28,42991.0,235.2185,235.8321,235.0503,235.8024,42991.0
2024-11-22 09:50:00,238.27,238.28,237.37,237.98,19293.0,235.7925,235.8024,234.9018,235.5055,19293.0
2024-11-22 09:55:00,238.09,238.33,238.0,238.16,12403.0,235.6143,235.8518,235.5253,235.6836,12403.0
2024-11-22 10:00:00,238.05,238.43,238.05,238.14,15662.0,235.5748,235.9508,235.5748,235.6638,15662.0
2024-11-22 10:05:00,238.13,238.19,237.87,238.04,9004.0,235.6539,235.7133,235.3966,235.5649,9004.0
2024-11-22 10:10:00,238.05,238.19,237.9,238.04,9461.0,235.5748,235.7133,235.4263,235.5649,9461.0
2024-11-22 10:15:00,238.03,238.44,237.94,238.15,10762.0,235.555,235.9607,235.4659,235.6737,10762.0
2024-11-22 10:20:00,238.15,238.24,237.88,238.12,10020.0,235.6737,235.7628,235.4065,235.644,10020.0
2024-11-22 10:25:00,238.08,238.17,237.75,237.87,6663.0,235.6044,235.6935,235.2779,235.3966,6663.0
2024-11-22 10:30:00,237.92,238.33,237.9,238.01,14805.0,235.4461,235.8518,235.4263,235.5352,14805.0
2024-11-22 10:35:00,237.96,238.0,237.68,237.98,15337.0,235.4857,235.5253,235.2086,235.5055,15337.0
2024-11-22 10:40:00,237.94,238.09,237.7,237.76,18292.0,235.4659,235.6143,235.2284,235.2878,18292.0
2024-11-22 10:45:00,237.82,237.88,237.71,237.79,8680.0,235.3472,235.4065,235.2383,235.3175,8680.0
2024-11-22 10:50:00,237.73,237.82,237.66,237.73,6357.0,235.2581,235.3472,235.1888,235.2581,6357.0
2024-11-22 10:55:00,237.72,237.81,237.72,237.8,7618.0,235.2482,235.3373,235.2482,235.3274,7618.0
2024-11-22 11:00:00,237.82,237.83,237.64,237.75,14296.0,235.3472,235.357,235.169,235.2779,14296.0
2024-11-22 11:05:00,237.79,237.89,237.7,237.74,4500.0,235.3175,235.4164,235.2284,235.268,4500.0
2024-11-22 11:10:00,237.69,237.84,237.64,237.7,12542.0,235.2185,235.3669,235.169,235.2284,12542.0
2024-11-22 11:15:00,237.72,237.8,237.59,237.6,11948.0,235.2482,235.3274,235.1195,235.1294,11948.0
2024-11-22 11:20:00,237.6,237.88,237.53,237.86,5135.0,235.1294,235.4065,235.0602,235.3867,5135.0
2024-11-22 11:25:00,237.86,238.14,237.75,238.12,8923.0,235.3867,235.6638,235.2779,235.644,8923.0
2024-11-22 11:30:00,238.15,238.42,238.08,238.42,10802.0,235.6737,235.9409,235.6044,235.9409,10802.0
2024-11-22 11:35:00,238.44,238.63,238.26,238.63,8191.0,235.9607,236.1487,235.7826,236.1487,8191.0
2024-11-22 11:40:00,238.62,238.63,238.14,238.18,7407.0,236.1388,236.1487,235.6638,235.7034,7407.0
2024-11-22 11:45:00,238.23,238.36,238.13,238.33,9462.0,235.7529,235.8815,235.6539,235.8518,9462.0
2024-11-22 11:50:00,238.33,238.45,238.2,238.45,12132.0,235.8518,235.9706,235.7232,235.9706,12132.0
2024-11-22 11:55:00,238.45,238.47,238.35,238.41,8384.0,235.9706,235.9904,235.8716,235.931,8384.0
2024-11-22 12:00:00,238.43,238.43,238.2,238.29,1500.0,235.9508,235.9508,235.7232,235.8123,1500.0
2024-11-22 12:05:00,238.33,238.33,238.13,238.29,8575.0,235.8518,235.8518,235.6539,235.8123,8575.0
2024-11-22 12:10:00,238.29,238.63,238.22,238.63,6132.0,235.8123,236.1487,235.743,236.1487,6132.0
2024-11-22 12:15:00,238.68,238.7,238.53,238.68,4639.0,236.1982,236.218,236.0498,236.1982,4639.0
2024-11-22 12:20:00,238.68,238.76,238.49,238.5,13592.0,236.1982,236.2774,236.0102,236.0201,13592.0
2024-11-22 12:25:00,238.53,238.87,238.53,238.79,6782.0,236.0498,236.3862,236.0498,236.3071,6782.0
2024-11-22 12:30:00,238.79,238.82,238.6,238.67,6848.0,236.3071,236.3368,236.119,236.1883,6848.0
2024-11-22 12:35:00,238.75,238.81,238.66,238.67,6978.0,236.2675,236.3269,236.1784,236.1883,6978.0
2024-11-22 12:40:00,238.67,238.85,238.65,238.83,6439.0,236.1883,236.3664,236.1685,236.3466,6439.0
2024-11-22 12:45:00,238.84,238.98,238.76,238.86,9789.0,236.3565,236.4951,236.2774,236.3763,9789.0
2024-11-22 12:50:00,238.89,239.18,238.87,239.06,12037.0,236.406,236.693,236.3862,236.5743,12037.0
2024-11-22 12:55:00,239.06,239.21,239.02,239.13,12262.0,236.5743,236.7227,236.5347,236.6435,12262.0
2024-11-22 13:00:00,239.13,239.18,238.84,239.01,7306.0,236.6435,236.693,236.3565,236.5248,7306.0
2024-11-22 13:05:00,239.01,239.29,238.98,239.29,18505.0,236.5248,236.8019,236.4951,236.8019,18505.0
2024-11-22 13:10:00,239.35,239.53,239.35,239.52,11956.0,236.8612,237.0394,236.8612,237.0295,11956.0
2024-11-22 13:15:00,239.54,239.57,239.41,239.51,6117.0,237.0493,237.079,236.9206,237.0196,6117.0
2024-11-22 13:20:00,239.46,239.52,239.33,239.39,6515.0,236.9701,237.0295,236.8414,236.9008,6515.0
2024-11-22 13:25:00,239.39,239.48,239.33,239.34,9701.0,236.9008,236.9899,236.8414,236.8513,9701.0
2024-11-22 13:30:00,239.34,239.63,239.34,239.39,10095.0,236.8513,237.1383,236.8513,236.9008,10095.0
2024-11-22 13:35:00,239.38,239.4,239.25,239.25,5816.0,236.8909,236.9107,236.7623,236.7623,5816.0
2024-11-22 13:40:00,239.25,239.32,239.23,239.24,5758.0,236.7623,236.8316,236.7425,236.7524,5758.0
2024-11-22 13:45:00,239.26,239.37,239.2,239.33,9375.0,236.7722,236.881,236.7128,236.8414,9375.0
2024-11-22 13:50:00,239.33,239.34,239.23,239.23,6740.0,236.8414,236.8513,236.7425,236.7425,6740.0
2024-11-22 13:55:00,239.23,239.32,239.2,239.24,6140.0,236.7425,236.8316,236.7128,236.7524,6140.0
2024-11-22 14:00:00,239.24,239.24,238.9,238.97,2012.0,236.7524,236.7524,236.4159,236.4852,2012.0
2024-11-22 14:05:00,238.98,239.05,238.89,239.05,4408.0,236.4951,236.5644,236.406,236.5644,4408.0
2024-11-22 14:10:00,239.04,239.22,239.04,239.14,8006.0,236.5545,236.7326,236.5545,236.6534,8006.0
2024-11-22 14:15:00,239.16,239.21,238.92,239.18,8980.0,236.6732,236.7227,236.4357,236.693,8980.0
2024-11-22 14:20:00,239.18,239.33,239.12,239.24,7674.0,236.693,236.8414,236.6336,236.7524,7674.0
2024-11-22 14:25:00,239.24,239.41,239.24,239.34,11796.0,236.7524,236.9206,236.7524,236.8513,11796.0
2024-11-22 14:30:00,239.38,239.47,239.28,239.47,8608.0,236.8909,236.98,236.792,236.98,8608.0
2024-11-22 14:35:00,239.47,239.5,239.3,239.39,8063.0,236.98,237.0097,236.8118,236.9008,8063.0
2024-11-22 14:40:00,239.38,239.41,239.33,239.33,7227.0,236.8909,236.9206,236.8414,236.8414,7227.0
2024-11-22 14:45:00,239.33,239.48,239.33,239.48,6892.0,236.8414,236.9899,236.8414,236.9899,6892.0
2024-11-22 14:50:00,239.48,239.59,239.43,239.57,7275.0,236.9899,237.0987,236.9404,237.079,7275.0
2024-11-22 14:55:00,239.57,239.69,239.54,239.58,12760.0,237.079,237.1977,237.0493,237.0888,12760.0
2024-11-22 15:00:00,239.51,239.56,239.03,239.03,14240.0,237.0196,237.0691,236.5446,236.5446,14240.0
2024-11-22 15:05:00,239.0,239.25,239.0,239.14,10377.0,236.5149,236.7623,236.5149,236.6534,10377.0
2024-11-22 15:10:00,239.16,239.18,238.97,238.98,8902.0,236.6732,236.693,236.4852,236.4951,8902.0
2024-11-22 15:15:00,238.95,239.17,238.95,239.16,7811.0,236.4654,236.6831,236.4654,236.6732,7811.0
2024-11-22 15:20:00,239.16,239.16,238.95,239.06,7575.0,236.6732,236.6732,236.4654,236.5743,7575.0
2024-11-22 15:25:00,239.06,239.12,238.92,239.04,19064.0,236.5743,236.6336,236.4357,236.5545,19064.0
2024-11-22 15:30:00,239.04,239.18,238.97,239.09,14017.0,236.5545,236.693,236.4852,236.6039,14017.0
2024-11-22 15:35:00,239.11,239.14,238.9,238.9,12579.0,236.6237,236.6534,236.4159,236.4159,12579.0
2024-11-22 15:40:00,238.85,238.88,238.6,238.87,20180.0,236.3664,236.3961,236.119,236.3862,20180.0
2024-11-22 15:45:00,238.87,238.9,238.74,238.77,14235.0,236.3862,236.4159,236.2576,236.2873,14235.0
2024-11-22 15:50:00,238.71,238.87,238.59,238.74,34025.0,236.2279,236.3862,236.1091,236.2576,34025.0
2024-11-22 15:55:00,238.74,238.74,238.23,238.27,91698.0,236.2576,236.2576,235.7529,235.7925,91698.0
2024-11-25 09:30:00,239.34,239.89,238.5,239.46,58705.0,236.8513,237.3956,236.0201,236.9701,58705.0
2024-11-25 09:35:00,239.47,240.2,239.47,239.88,29223.0,236.98,237.7024,236.98,237.3857,29223.0
2024-11-25 09:40:00,239.9,239.94,239.47,239.93,14924.0,237.4055,237.4451,236.98,237.4352,14924.0
2024-11-25 09:45:00,239.93,240.14,239.69,239.7,20752.0,237.4352,237.643,237.1977,237.2076,20752.0
2024-11-25 09:50:00,239.6,239.97,239.25,239.59,25772.0,237.1086,237.4748,236.7623,237.0987,25772.0
2024-11-25 09:55:00,239.59,239.67,239.32,239.35,9334.0,237.0987,237.1779,236.8316,236.8612,9334.0
2024-11-25 10:00:00,239.39,239.98,239.28,239.72,15518.0,236.9008,237.4847,236.792,237.2274,15518.0
2024-11-25 10:05:00,239.76,240.1,239.76,239.83,16728.0,237.267,237.6034,237.267,237.3363,16728.0
2024-11-25 10:10:00,239.83,240.18,239.77,240.17,42414.0,237.3363,237.6826,237.2769,237.6727,42414.0
2024-11-25 10:15:00,240.19,240.6,240.17,240.41,11909.0,237.6925,238.0982,237.6727,237.9102,11909.0
2024-11-25 10:20:00,240.36,240.41,240.0,240.23,16845.0,237.8607,237.9102,237.5045,237.7321,16845.0
2024-11-25 10:25:00,240.21,240.38,240.0,240.38,12636.0,237.7123,237.8805,237.5045,237.8805,12636.0
2024-11-25 10:30:00,240.35,240.49,239.87,240.0,48352.0,237.8508,237.9894,237.3758,237.5045,48352.0
2024-11-25 10:35:00,240.04,240.13,239.85,239.95,22331.0,237.5441,237.6331,237.356,237.455,22331.0
2024-11-25 10:40:00,239.91,240.12,239.91,240.01,21542.0,237.4154,237.6232,237.4154,237.5144,21542.0
2024-11-25 10:45:00,239.98,240.23,239.88,240.19,21236.0,237.4847,237.7321,237.3857,237.6925,21236.0
2024-11-25 10:50:00,240.19,240.26,240.04,240.07,18198.0,237.6925,237.7618,237.5441,237.5738,18198.0
2024-11-25 10:55:00,240.07,240.12,239.63,239.88,28987.0,237.5738,237.6232,237.1383,237.3857,28987.0
2024-11-25 11:00:00,239.93,239.95,239.65,239.78,11943.0,237.4352,237.455,237.1581,237.2868,11943.0
2024-11-25 11:05:00,239.78,239.85,239.6,239.71,12733.0,237.2868,237.356,237.1086,237.2175,12733.0
2024-11-25 11:10:00,239.7,239.98,239.61,239.92,14295.0,237.2076,237.4847,237.1185,237.4253,14295.0
2024-11-25 11:15:00,239.92,239.98,239.75,239.95,10957.0,237.4253,237.4847,237.2571,237.455,10957.0
2024-11-25 11:20:00,239.94,240.07,239.76,239.81,12252.0,237.4451,237.5738,237.267,237.3165,12252.0
2024-11-25 11:25:00,239.83,239.89,239.74,239.75,14213.0,237.3363,237.3956,237.2472,237.2571,14213.0
2024-11-25 11:30:00,239.76,239.77,239.33,239.39,23807.0,237.267,237.2769,236.8414,236.9008,23807.0
2024-11-25 11:35:00,239.44,239.44,238.91,239.01,25628.0,236.9503,236.9503,236.4258,236.5248,25628.0
2024-11-25 11:40:00,239.06,239.25,238.94,239.22,13039.0,236.5743,236.7623,236.4555,236.7326,13039.0
2024-11-25 11:45:00,239.26,239.46,239.22,239.26,8396.0,236.7722,236.9701,236.7326,236.7722,8396.0
2024-11-25 11:50:00,239.25,239.34,239.18,239.26,11439.0,236.7623,236.8513,236.693,236.7722,11439.0
2024-11-25 11:55:00,239.26,239.28,239.02,239.14,8386.0,236.7722,236.792,236.5347,236.6534,8386.0
2024-11-25 12:00:00,239.13,239.24,239.11,239.15,9409.0,236.6435,236.7524,236.6237,236.6633,9409.0
2024-11-25 12:05:00,239.18,239.21,239.06,239.1,7037.0,236.693,236.7227,236.5743,236.6138,7037.0
2024-11-25 12:10:00,239.14,239.38,239.07,239.11,16231.0,236.6534,236.8909,236.5842,236.6237,16231.0
2024-11-25 12:15:00,239.12,239.25,239.12,239.18,7863.0,236.6336,236.7623,236.6336,236.693,7863.0
2024-11-25 12:20:00,239.17,239.33,239.12,239.31,5685.0,236.6831,236.8414,236.6336,236.8217,5685.0
2024-11-25 12:25:00,239.31,239.31,239.16,239.22,9573.0,236.8217,236.8217,236.6732,236.7326,9573.0
2024-11-25 12:30:00,239.24,239.51,239.21,239.51,10296.0,236.7524,237.0196,236.7227,237.0196,10296.0
2024-11-25 12:35:00,239.52,239.58,239.45,239.45,8651.0,237.0295,237.0888,236.9602,236.9602,8651.0
2024-11-25 12:40:00,239.5,239.65,239.42,239.46,10196.0,237.0097,237.1581,236.9305,236.9701,10196.0
2024-11-25 12:45:00,239.49,239.65,239.41,239.65,9383.0,236.9998,237.1581,236.9206,237.1581,9383.0
2024-11-25 12:50:00,239.67,239.87,239.66,239.71,18487.0,237.1779,237.3758,237.168,237.2175,18487.0
2024-11-25 12:55:00,239.73,239.85,239.58,239.71,13636.0,237.2373,237.356,237.0888,237.2175,13636.0
2024-11-25 13:00:00,239.71,239.9,239.58,239.87,8871.0,237.2175,237.4055,237.0888,237.3758,8871.0
2024-11-25 13:05:00,239.87,239.97,239.83,239.84,6930.0,237.3758,237.4748,237.3363,237.3461,6930.0
2024-11-25 13:10:00,239.88,240.06,239.86,240.03,5145.0,237.3857,237.5639,237.3659,237.5342,5145.0
2024-11-25 13:15:00,240.06,240.06,239.84,239.84,4071.0,237.5639,237.5639,237.3461,237.3461,4071.0
2024-11-25 13:20:00,239.88,239.88,239.67,239.79,7073.0,237.3857,237.3857,237.1779,237.2967,7073.0
2024-11-25 13:25:00,239.79,240.02,239.79,239.83,7515.0,237.2967,237.5243,237.2967,237.3363,7515.0
2024-11-25 13:30:00,239.83,239.87,239.77,239.87,6007.0,237.3363,237.3758,237.2769,237.3758,6007.0
2024-11-25 13:35:00,239.79,239.83,239.66,239.8,3940.0,237.2967,237.3363,237.168,237.3066,3940.0
2024-11-25 13:40:00,239.83,239.99,239.83,239.92,8775.0,237.3363,237.4946,237.3363,237.4253,8775.0
2024-11-25 13:45:00,239.93,240.03,239.9,239.96,10088.0,237.4352,237.5342,237.4055,237.4649,10088.0
2024-11-25 13:50:00,239.95,239.98,239.79,239.79,5332.0,237.455,237.4847,237.2967,237.2967,5332.0
2024-11-25 13:55:00,239.8,239.9,239.76,239.87,6551.0,237.3066,237.4055,237.267,237.3758,6551.0
2024-11-25 14:00:00,239.87,239.87,239.66,239.67,4564.0,237.3758,237.3758,237.168,237.1779,4564.0
2024-11-25 14:05:00,239.68,239.93,239.64,239.92,6492.0,237.1878,237.4352,237.1482,237.4253,6492.0
2024-11-25 14:10:00,239.93,240.07,239.88,240.06,8192.0,237.4352,237.5738,237.3857,237.5639,8192.0
2024-11-25 14:15:00,240.1,240.1,239.87,239.87,6066.0,237.6034,237.6034,237.3758,237.3758,6066.0
2024-11-25 14:20:00,239.85,239.88,239.65,239.81,8058.0,237.356,237.3857,237.1581,237.3165,8058.0
2024-11-25 14:25:00,239.8,239.82,239.67,239.69,4750.0,237.3066,237.3264,237.1779,237.1977,4750.0
2024-11-25 14:30:00,239.68,239.68,239.57,239.63,5427.0,237.1878,237.1878,237.079,237.1383,5427.0
2024-11-25 14:35:00,239.63,239.66,239.58,239.58,5154.0,237.1383,237.168,237.0888,237.0888,5154.0
2024-11-25 14:40:00,239.59,239.8,239.59,239.71,4586.0,237.0987,237.3066,237.0987,237.2175,4586.0
2024-11-25 14:45:00,239.7,239.86,239.69,239.81,7958.0,237.2076,237.3659,237.1977,237.3165,7958.0
2024-11-25 14:50:00,239.77,239.87,239.77,239.81,5874.0,237.2769,237.3758,237.2769,237.3165,5874.0
2024-11-25 14:55:00,239.81,239.88,239.75,239.84,10018.0,237.3165,237.3857,237.2571,237.3461,10018.0
2024-11-25 15:00:00,239.84,239.85,239.6,239.77,14842.0,237.3461,237.356,237.1086,237.2769,14842.0
2024-11-25 15:05:00,239.76,239.99,239.73,239.96,10164.0,237.267,237.4946,237.2373,237.4649,10164.0
2024-11-25 15:10:00,239.94,240.01,239.89,239.93,7871.0,237.4451,237.5144,237.3956,237.4352,7871.0
2024-11-25 15:15:00,239.93,240.08,239.88,240.08,9745.0,237.4352,237.5837,237.3857,237.5837,9745.0
2024-11-25 15:20:00,240.09,240.11,239.98,240.04,8549.0,237.5935,237.6133,237.4847,237.5441,8549.0
2024-11-25 15:25:00,240.08,240.27,240.08,240.25,10434.0,237.5837,237.7717,237.5837,237.7519,10434.0
2024-11-25 15:30:00,240.25,240.43,240.17,240.43,17130.0,237.7519,237.93,237.6727,237.93,17130.0
2024-11-25 15:35:00,240.45,240.81,240.45,240.73,15626.0,237.9498,238.3061,237.9498,238.2269,15626.0
2024-11-25 15:40:00,240.76,240.82,240.64,240.74,11048.0,238.2566,238.316,238.1378,238.2368,11048.0
2024-11-25 15:45:00,240.73,240.76,240.55,240.62,14043.0,238.2269,238.2566,238.0488,238.118,14043.0
2024-11-25 15:50:00,240.62,240.62,239.95,240.15,75121.0,238.118,238.118,237.455,237.6529,75121.0
2024-11-25 15:55:00,239.56,240.21,238.82,239.9,253695.0,237.0691,237.7123,236.3368,237.4055,253695.0
2024-11-26 09:30:00,241.81,242.83,241.47,242.53,55869.0,239.2957,240.3051,238.9592,240.0082,55869.0
2024-11-26 09:35:00,242.4,242.78,241.48,242.1,14258.0,239.8795,240.2556,238.9691,239.5826,14258.0
2024-11-26 09:40:00,242.1,242.41,241.71,241.8,20971.0,239.5826,239.8894,239.1967,239.2858,20971.0
2024-11-26 09:45:00,241.84,242.43,241.64,242.43,15445.0,239.3254,239.9092,239.1274,239.9092,15445.0
2024-11-26 09:50:00,242.49,242.98,242.33,242.33,15314.0,239.9686,240.4535,239.8103,239.8103,15314.0
2024-11-26 09:55:00,242.43,242.73,242.35,242.73,19445.0,239.9092,240.2061,239.83,240.2061,19445.0
2024-11-26 10:00:00,242.8,242.95,242.49,242.74,28810.0,240.2754,240.4238,239.9686,240.216,28810.0
2024-11-26 10:05:00,242.67,242.93,242.5,242.69,13849.0,240.1467,240.404,239.9785,240.1665,13849.0
2024-11-26 10:10:00,242.64,242.89,242.54,242.64,17626.0,240.117,240.3644,240.0181,240.117,17626.0
2024-11-26 10:15:00,242.66,242.87,242.57,242.85,17413.0,240.1368,240.3446,240.0478,240.3248,17413.0
2024-11-26 10:20:00,242.8,243.35,242.8,243.19,19367.0,240.2754,240.8196,240.2754,240.6613,19367.0
2024-11-26 10:25:00,243.17,243.44,243.05,243.4,17458.0,240.6415,240.9087,240.5228,240.8691,17458.0
2024-11-26 10:30:00,243.34,243.54,243.11,243.17,11265.0,240.8098,241.0077,240.5821,240.6415,11265.0
2024-11-26 10:35:00,243.11,243.28,243.03,243.27,19333.0,240.5821,240.7504,240.503,240.7405,19333.0
2024-11-26 10:40:00,243.27,243.63,243.11,243.55,14480.0,240.7405,241.0967,240.5821,241.0176,14480.0
2024-11-26 10:45:00,243.57,243.67,243.38,243.43,12109.0,241.0374,241.1363,240.8493,240.8988,12109.0
2024-11-26 10:50:00,243.42,243.47,243.23,243.34,13541.0,240.8889,240.9384,240.7009,240.8098,13541.0
2024-11-26 10:55:00,243.3,243.57,243.17,243.45,13249.0,240.7702,241.0374,240.6415,240.9186,13249.0
2024-11-26 11:00:00,243.48,243.55,243.39,243.44,11363.0,240.9483,241.0176,240.8592,240.9087,11363.0
2024-11-26 11:05:00,243.49,243.78,243.43,243.76,12766.0,240.9582,241.2452,240.8988,241.2254,12766.0
2024-11-26 11:10:00,243.77,244.02,243.54,243.9,17509.0,241.2353,241.4827,241.0077,241.3639,17509.0
2024-11-26 11:15:00,243.88,244.03,243.64,243.7,15735.0,241.3441,241.4926,241.1066,241.166,15735.0
2024-11-26 11:20:00,243.66,243.83,243.55,243.66,12406.0,241.1264,241.2947,241.0176,241.1264,12406.0
2024-11-26 11:25:00,243.67,243.76,243.54,243.71,6846.0,241.1363,241.2254,241.0077,241.1759,6846.0
2024-11-26 11:30:00,243.74,243.8,243.31,243.36,25422.0,241.2056,241.265,240.7801,240.8295,25422.0
2024-11-26 11:35:00,243.39,243.55,243.33,243.5,27499.0,240.8592,241.0176,240.7999,240.9681,27499.0
2024-11-26 11:40:00,243.46,243.56,243.38,243.53,11120.0,240.9285,241.0275,240.8493,240.9978,11120.0
2024-11-26 11:45:00,243.53,243.67,243.48,243.48,16621.0,240.9978,241.1363,240.9483,240.9483,16621.0
2024-11-26 11:50:00,243.48,243.56,243.3,243.48,16469.0,240.9483,241.0275,240.7702,240.9483,16469.0
2024-11-26 11:55:00,243.45,243.57,243.3,243.5,15449.0,240.9186,241.0374,240.7702,240.9681,15449.0
2024-11-26 12:00:00,243.5,243.93,243.5,243.79,23121.0,240.9681,241.3936,240.9681,241.2551,23121.0
2024-11-26 12:05:00,243.77,243.85,243.56,243.66,22092.0,241.2353,241.3145,241.0275,241.1264,22092.0
2024-11-26 12:10:00,243.66,243.7,243.48,243.54,16623.0,241.1264,241.166,240.9483,241.0077,16623.0
2024-11-26 12:15:00,243.53,243.58,243.3,243.33,11073.0,240.9978,241.0473,240.7702,240.7999,11073.0
2024-11-26 12:20:00,243.33,243.51,243.23,243.38,9643.0,240.7999,240.978,240.7009,240.8493,9643.0
2024-11-26 12:25:00,243.38,243.43,243.26,243.42,8710.0,240.8493,240.8988,240.7306,240.8889,8710.0
2024-11-26 12:30:00,243.42,243.69,243.42,243.67,16335.0,240.8889,241.1561,240.8889,241.1363,16335.0
2024-11-26 12:35:00,243.67,243.7,243.58,243.65,6380.0,241.1363,241.166,241.0473,241.1165,6380.0
2024-11-26 12:40:00,243.65,243.71,243.52,243.52,5705.0,241.1165,241.1759,240.9879,240.9879,5705.0
2024-11-26 12:45:00,243.55,243.74,243.49,243.74,5750.0,241.0176,241.2056,240.9582,241.2056,5750.0
2024-11-26 12:50:00,243.74,243.74,243.63,243.7,5312.0,241.2056,241.2056,241.0967,241.166,5312.0
2024-11-26 12:55:00,243.69,243.77,243.58,243.68,7112.0,241.1561,241.2353,241.0473,241.1462,7112.0
2024-11-26 13:00:00,243.69,243.83,243.68,243.71,5880.0,241.1561,241.2947,241.1462,241.1759,5880.0
2024-11-26 13:05:00,243.77,243.83,243.72,243.78,9565.0,241.2353,241.2947,241.1858,241.2452,9565.0
2024-11-26 13:10:00,243.76,243.78,243.49,243.5,5694.0,241.2254,241.2452,240.9582,240.9681,5694.0
2024-11-26 13:15:00,243.49,243.55,243.16,243.28,11631.0,240.9582,241.0176,240.6316,240.7504,11631.0
2024-11-26 13:20:00,243.19,243.24,242.93,242.97,5979.0,240.6613,240.7108,240.404,240.4436,5979.0
2024-11-26 13:25:00,242.97,243.05,242.92,243.03,7604.0,240.4436,240.5228,240.3941,240.503,7604.0
2024-11-26 13:30:00,243.02,243.06,242.94,242.99,9783.0,240.4931,240.5327,240.4139,240.4634,9783.0
2024-11-26 13:35:00,243.04,243.15,243.0,243.1,7220.0,240.5129,240.6217,240.4733,240.5722,7220.0
2024-11-26 13:40:00,243.1,243.23,243.06,243.23,9626.0,240.5722,240.7009,240.5327,240.7009,9626.0
2024-11-26 13:45:00,243.2,243.23,243.1,243.15,8381.0,240.6712,240.7009,240.5722,240.6217,8381.0
2024-11-26 13:50:00,243.15,243.27,243.15,243.25,3374.0,240.6217,240.7405,240.6217,240.7207,3374.0
2024-11-26 13:55:00,243.25,243.68,243.25,243.68,13430.0,240.7207,241.1462,240.7207,241.1462,13430.0
2024-11-26 14:00:00,243.63,243.86,243.58,243.81,7307.0,241.0967,241.3243,241.0473,241.2749,7307.0
2024-11-26 14:05:00,243.84,244.0,243.8,244.0,17803.0,241.3046,241.4629,241.265,241.4629,17803.0
2024-11-26 14:10:00,244.0,244.12,243.82,244.04,22893.0,241.4629,241.5816,241.2848,241.5025,22893.0
2024-11-26 14:15:00,244.05,244.05,243.73,243.86,10383.0,241.5124,241.5124,241.1957,241.3243,10383.0
2024-11-26 14:20:00,243.88,243.88,243.61,243.61,18924.0,241.3441,241.3441,241.0769,241.0769,18924.0
2024-11-26 14:25:00,243.61,243.84,243.57,243.84,11035.0,241.0769,241.3046,241.0374,241.3046,11035.0
2024-11-26 14:30:00,243.87,243.87,243.53,243.67,7283.0,241.3342,241.3342,240.9978,241.1363,7283.0
2024-11-26 14:35:00,243.72,243.8,243.59,243.79,5299.0,241.1858,241.265,241.0572,241.2551,5299.0
2024-11-26 14:40:00,243.79,243.87,243.71,243.83,6789.0,241.2551,241.3342,241.1759,241.2947,6789.0
2024-11-26 14:45:00,243.82,243.87,243.77,243.86,5548.0,241.2848,241.3342,241.2353,241.3243,5548.0
2024-11-26 14:50:00,243.86,243.87,243.69,243.69,5022.0,241.3243,241.3342,241.1561,241.1561,5022.0
2024-11-26 14:55:00,243.69,243.74,243.67,243.67,12174.0,241.1561,241.2056,241.1363,241.1363,12174.0
2024-11-26 15:00:00,243.71,243.77,243.64,243.77,8768.0,241.1759,241.2353,241.1066,241.2353,8768.0
2024-11-26 15:05:00,243.77,243.96,243.73,243.9,10357.0,241.2353,241.4233,241.1957,241.3639,10357.0
2024-11-26 15:10:00,243.92,244.08,243.9,243.9,11967.0,241.3837,241.5421,241.3639,241.3639,11967.0
2024-11-26 15:15:00,243.92,244.13,243.87,244.08,15443.0,241.3837,241.5915,241.3342,241.5421,15443.0
2024-11-26 15:20:00,244.07,244.25,244.01,244.25,14493.0,241.5322,241.7103,241.4728,241.7103,14493.0
2024-11-26 15:25:00,244.29,244.29,244.05,244.14,9767.0,241.7499,241.7499,241.5124,241.6014,9767.0
2024-11-26 15:30:00,244.13,244.24,244.11,244.21,12661.0,241.5915,241.7004,241.5717,241.6707,12661.0
2024-11-26 15:35:00,244.26,244.42,244.26,244.42,11864.0,241.7202,241.8785,241.7202,241.8785,11864.0
2024-11-26 15:40:00,244.38,244.6,244.38,244.56,15395.0,241.8389,242.0567,241.8389,242.0171,15395.0
2024-11-26 15:45:00,244.56,244.79,244.53,244.76,23497.0,242.0171,242.2447,241.9874,242.215,23497.0
2024-11-26 15:50:00,244.78,245.12,244.66,244.94,85107.0,242.2348,242.5712,242.116,242.3931,85107.0
2024-11-26 15:55:00,244.94,245.17,244.71,244.96,175927.0,242.3931,242.6207,242.1655,242.4129,175927.0
2024-11-27 09:30:00,245.07,245.37,243.9,244.65,72798.0,243.3886,243.6866,242.2266,242.9715,72798.0
2024-11-27 09:35:00,244.69,244.79,244.06,244.65,25494.0,243.0112,243.1105,242.3855,242.9715,25494.0
2024-11-27 09:40:00,244.63,244.78,244.35,244.61,17212.0,242.9516,243.1006,242.6736,242.9318,17212.0
2024-11-27 09:45:00,244.52,244.72,244.24,244.69,21915.0,242.8424,243.041,242.5643,243.0112,21915.0
2024-11-27 09:50:00,244.81,244.81,244.54,244.62,2208.0,243.1304,243.1304,242.8623,242.9417,2208.0
2024-11-27 09:55:00,244.59,244.68,244.43,244.6,9433.0,242.9119,243.0013,242.753,242.9218,9433.0
2024-11-27 10:00:00,244.43,244.74,244.3,244.74,12422.0,242.753,243.0609,242.6239,243.0609,12422.0
2024-11-27 10:05:00,244.63,244.95,244.62,244.88,17756.0,242.9516,243.2694,242.9417,243.1999,17756.0
2024-11-27 10:10:00,244.99,245.7,244.89,245.56,30620.0,243.3092,244.0143,243.2099,243.8753,30620.0
2024-11-27 10:15:00,245.51,246.0,245.51,245.62,17839.0,243.8256,244.3122,243.8256,243.9348,17839.0
2024-11-27 10:20:00,245.59,246.02,245.38,245.52,31678.0,243.905,244.3321,243.6965,243.8355,31678.0
2024-11-27 10:25:00,245.53,245.74,245.37,245.55,10207.0,243.8455,244.054,243.6866,243.8653,10207.0
2024-11-27 10:30:00,245.52,245.72,245.32,245.36,18670.0,243.8355,244.0342,243.6369,243.6766,18670.0
2024-11-27 10:35:00,245.31,245.34,245.02,245.14,16799.0,243.627,243.6568,243.339,243.4581,16799.0
2024-11-27 10:40:00,245.19,245.85,245.19,245.85,13360.0,243.5078,244.1633,243.5078,244.1633,13360.0
2024-11-27 10:45:00,245.81,245.9,245.7,245.87,8644.0,244.1235,244.2129,244.0143,244.1831,8644.0
2024-11-27 10:50:00,245.89,245.96,245.69,245.89,10872.0,244.203,244.2725,244.0044,244.203,10872.0
2024-11-27 10:55:00,245.88,245.9,245.64,245.73,13361.0,244.1931,244.2129,243.9547,244.0441,13361.0
2024-11-27 11:00:00,245.73,245.95,245.56,245.9,23945.0,244.0441,244.2626,243.8753,244.2129,23945.0
2024-11-27 11:05:00,245.84,246.22,245.75,245.97,19423.0,244.1533,244.5307,244.064,244.2824,19423.0
2024-11-27 11:10:00,245.97,246.24,245.95,246.24,17468.0,244.2824,244.5506,244.2626,244.5506,17468.0
2024-11-27 11:15:00,246.24,246.39,246.06,246.34,13754.0,244.5506,244.6996,244.3718,244.6499,13754.0
2024-11-27 11:20:00,246.38,246.7,246.29,246.54,25520.0,244.6896,245.0074,244.6002,244.8485,25520.0
2024-11-27 11:25:00,246.54,246.83,246.49,246.58,23679.0,244.8485,245.1365,244.7989,244.8883,23679.0
2024-11-27 11:30:00,246.61,246.92,246.57,246.92,15008.0,244.9181,245.2259,244.8783,245.2259,15008.0
2024-11-27 11:35:00,246.9,247.02,246.85,247.02,14382.0,245.2061,245.3252,245.1564,245.3252,14382.0
2024-11-27 11:40:00,247.05,247.57,247.05,247.48,23544.0,245.355,245.8715,245.355,245.7821,23544.0
2024-11-27 11:45:00,247.49,247.61,247.25,247.26,19504.0,245.792,245.9112,245.5537,245.5636,19504.0
2024-11-27 11:50:00,247.32,247.32,247.09,247.23,19937.0,245.6232,245.6232,245.3948,245.5338,19937.0
2024-11-27 11:55:00,247.25,247.48,247.25,247.35,18538.0,245.5537,245.7821,245.5537,245.653,18538.0
2024-11-27 12:00:00,247.33,247.38,246.88,246.95,12060.0,245.6331,245.6828,245.1862,245.2557,12060.0
2024-11-27 12:05:00,246.99,247.2,246.94,246.94,14892.0,245.2954,245.504,245.2458,245.2458,14892.0
2024-11-27 12:10:00,246.97,247.35,246.96,247.25,15318.0,245.2756,245.653,245.2657,245.5537,15318.0
2024-11-27 12:15:00,247.24,247.38,247.07,247.26,14993.0,245.5437,245.6828,245.3749,245.5636,14993.0
2024-11-27 12:20:00,247.22,247.3,247.06,247.07,11303.0,245.5239,245.6033,245.365,245.3749,11303.0
2024-11-27 12:25:00,247.07,247.23,246.97,247.18,21473.0,245.3749,245.5338,245.2756,245.4841,21473.0
2024-11-27 12:30:00,247.16,247.24,247.07,247.23,13484.0,245.4643,245.5437,245.3749,245.5338,13484.0
2024-11-27 12:35:00,247.18,247.66,247.17,247.66,15483.0,245.4841,245.9608,245.4742,245.9608,15483.0
2024-11-27 12:40:00,247.66,247.93,247.61,247.93,15646.0,245.9608,246.229,245.9112,246.229,15646.0
2024-11-27 12:45:00,247.94,248.06,247.88,247.98,30748.0,246.2389,246.3581,246.1793,246.2787,30748.0
2024-11-27 12:50:00,247.97,248.07,247.85,247.85,21103.0,246.2687,246.368,246.1495,246.1495,21103.0
2024-11-27 12:55:00,247.92,248.14,247.91,248.09,23319.0,246.2191,246.4376,246.2091,246.3879,23319.0
2024-11-27 13:00:00,248.09,248.14,248.01,248.13,18099.0,246.3879,246.4376,246.3084,246.4276,18099.0
2024-11-27 13:05:00,248.12,248.15,247.85,247.86,19276.0,246.4177,246.4475,246.1495,246.1595,19276.0
2024-11-27 13:10:00,247.85,248.08,247.85,248.02,13648.0,246.1495,246.378,246.1495,246.3184,13648.0
2024-11-27 13:15:00,248.07,248.07,247.68,247.73,10948.0,246.368,246.368,245.9807,246.0304,10948.0
2024-11-27 13:20:00,247.73,247.81,247.46,247.46,14811.0,246.0304,246.1098,245.7622,245.7622,14811.0
2024-11-27 13:25:00,247.5,247.62,247.41,247.43,12241.0,245.8019,245.9211,245.7126,245.7324,12241.0
2024-11-27 13:30:00,247.41,247.41,247.18,247.19,14936.0,245.7126,245.7126,245.4841,245.4941,14936.0
2024-11-27 13:35:00,247.17,247.22,247.06,247.14,11111.0,245.4742,245.5239,245.365,245.4444,11111.0
2024-11-27 13:40:00,247.14,247.33,247.09,247.33,10613.0,245.4444,245.6331,245.3948,245.6331,10613.0
2024-11-27 13:45:00,247.34,247.34,247.08,247.16,7538.0,245.643,245.643,245.3848,245.4643,7538.0
2024-11-27 13:50:00,247.17,247.18,247.06,247.06,8652.0,245.4742,245.4841,245.365,245.365,8652.0
2024-11-27 13:55:00,247.06,247.08,246.86,246.87,18552.0,245.365,245.3848,245.1663,245.1763,18552.0
2024-11-27 14:00:00,246.91,247.38,246.91,247.27,18239.0,245.216,245.6828,245.216,245.5735,18239.0
2024-11-27 14:05:00,247.26,247.3,246.96,247.23,27176.0,245.5636,245.6033,245.2657,245.5338,27176.0
2024-11-27 14:10:00,247.25,247.45,247.14,247.33,16112.0,245.5537,245.7523,245.4444,245.6331,16112.0
2024-11-27 14:15:00,247.33,247.44,247.17,247.17,13837.0,245.6331,245.7424,245.4742,245.4742,13837.0
2024-11-27 14:20:00,247.17,247.27,246.96,247.04,12810.0,245.4742,245.5735,245.2657,245.3451,12810.0
2024-11-27 14:25:00,247.1,247.14,246.91,246.92,12050.0,245.4047,245.4444,245.216,245.2259,12050.0
2024-11-27 14:30:00,246.9,246.91,246.8,246.84,10200.0,245.2061,245.216,245.1067,245.1465,10200.0
2024-11-27 14:35:00,246.84,246.9,246.79,246.79,7913.0,245.1465,245.2061,245.0968,245.0968,7913.0
2024-11-27 14:40:00,246.79,246.83,246.78,246.8,6560.0,245.0968,245.1365,245.0869,245.1067,6560.0
2024-11-27 14:45:00,246.79,247.03,246.79,246.89,12153.0,245.0968,245.3352,245.0968,245.1961,12153.0
2024-11-27 14:50:00,246.91,246.94,246.86,246.89,5963.0,245.216,245.2458,245.1663,245.1961,5963.0
2024-11-27 14:55:00,246.89,246.92,246.75,246.88,14990.0,245.1961,245.2259,245.0571,245.1862,14990.0
2024-11-27 15:00:00,246.82,246.82,246.71,246.81,5051.0,245.1266,245.1266,245.0174,245.1167,5051.0
2024-11-27 15:05:00,246.81,246.84,246.58,246.73,11998.0,245.1167,245.1465,244.8883,245.0372,11998.0
2024-11-27 15:10:00,246.73,246.73,246.47,246.51,13632.0,245.0372,245.0372,244.779,244.8187,13632.0
2024-11-27 15:15:00,246.5,246.52,246.36,246.43,11435.0,244.8088,244.8287,244.6698,244.7393,11435.0
2024-11-27 15:20:00,246.41,246.53,246.35,246.52,12465.0,244.7194,244.8386,244.6598,244.8287,12465.0
2024-11-27 15:25:00,246.52,246.71,246.52,246.66,11014.0,244.8287,245.0174,244.8287,244.9677,11014.0
2024-11-27 15:30:00,246.62,246.62,246.41,246.46,14357.0,244.928,244.928,244.7194,244.7691,14357.0
2024-11-27 15:35:00,246.47,246.5,246.25,246.32,14970.0,244.779,244.8088,244.5605,244.63,14970.0
2024-11-27 15:40:00,246.33,246.83,246.3,246.83,28731.0,244.64,245.1365,244.6102,245.1365,28731.0
2024-11-27 15:45:00,246.81,247.0,246.78,246.92,28984.0,245.1167,245.3054,245.0869,245.2259,28984.0
2024-11-27 15:50:00,246.95,246.95,246.14,246.22,53403.0,245.2557,245.2557,244.4513,244.5307,53403.0
2024-11-27 15:55:00,246.2,246.28,245.86,246.25,152888.0,244.5109,244.5903,244.1732,244.5605,152888.0
2024-11-29 09:30:00,245.81,246.48,245.01,246.27,55990.0,244.1235,244.7889,243.329,244.5804,55990.0
2024-11-29 09:35:00,246.26,246.58,245.77,245.98,9920.0,244.5705,244.8883,244.0838,244.2924,9920.0
2024-11-29 09:40:00,245.98,246.2,245.94,246.0,10434.0,244.2924,244.5109,244.2526,244.3122,10434.0
2024-11-29 09:45:00,245.95,246.0,245.3,245.33,14002.0,244.2626,244.3122,243.617,243.6468,14002.0
2024-11-29 09:50:00,245.39,245.47,244.43,244.64,19993.0,243.7064,243.7859,242.753,242.9616,19993.0
2024-11-29 09:55:00,244.64,244.76,244.5,244.65,31369.0,242.9616,243.0807,242.8225,242.9715,31369.0
2024-11-29 10:00:00,244.65,245.5,244.65,245.5,16035.0,242.9715,243.8157,242.9715,243.8157,16035.0
2024-11-29 10:05:00,245.5,245.67,245.45,245.53,10282.0,243.8157,243.9845,243.766,243.8455,10282.0
2024-11-29 10:10:00,245.61,245.61,245.32,245.34,9649.0,243.9249,243.9249,243.6369,243.6568,9649.0
2024-11-29 10:15:00,245.33,245.5,245.04,245.04,14019.0,243.6468,243.8157,243.3588,243.3588,14019.0
2024-11-29 10:20:00,245.1,245.79,244.94,245.69,11739.0,243.4184,244.1037,243.2595,244.0044,11739.0
2024-11-29 10:25:00,245.65,245.66,245.27,245.48,5964.0,243.9646,243.9746,243.5872,243.7958,5964.0
2024-11-29 10:30:00,245.48,245.54,245.31,245.49,8542.0,243.7958,243.8554,243.627,243.8057,8542.0
2024-11-29 10:35:00,245.49,245.6,245.37,245.41,6234.0,243.8057,243.915,243.6866,243.7263,6234.0
2024-11-29 10:40:00,245.45,245.54,245.26,245.33,9601.0,243.766,243.8554,243.5773,243.6468,9601.0
2024-11-29 10:45:00,245.38,245.48,245.27,245.45,15196.0,243.6965,243.7958,243.5872,243.766,15196.0
2024-11-29 10:50:00,245.5,245.64,245.43,245.62,11195.0,243.8157,243.9547,243.7461,243.9348,11195.0
2024-11-29 10:55:00,245.68,245.9,245.68,245.78,8149.0,243.9944,244.2129,243.9944,244.0937,8149.0
2024-11-29 11:00:00,245.78,246.32,245.74,246.28,16484.0,244.0937,244.63,244.054,244.5903,16484.0
2024-11-29 11:05:00,246.27,246.48,246.17,246.17,23294.0,244.5804,244.7889,244.4811,244.4811,23294.0
2024-11-29 11:10:00,246.1,246.18,246.04,246.14,10598.0,244.4116,244.491,244.352,244.4513,10598.0
2024-11-29 11:15:00,246.18,246.49,246.16,246.31,16131.0,244.491,244.7989,244.4711,244.6201,16131.0
2024-11-29 11:20:00,246.36,246.67,246.29,246.65,16320.0,244.6698,244.9776,244.6002,244.9578,16320.0
2024-11-29 11:25:00,246.65,246.65,246.26,246.35,16842.0,244.9578,244.9578,244.5705,244.6598,16842.0
2024-11-29 11:30:00,246.34,246.47,246.24,246.41,7219.0,244.6499,244.779,244.5506,244.7194,7219.0
2024-11-29 11:35:00,246.41,246.54,246.34,246.45,11145.0,244.7194,244.8485,244.6499,244.7591,11145.0
2024-11-29 11:40:00,246.47,246.71,246.47,246.67,7857.0,244.779,245.0174,244.779,244.9776,7857.0
2024-11-29 11:45:00,246.67,246.67,246.4,246.43,17621.0,244.9776,244.9776,244.7095,244.7393,17621.0
2024-11-29 11:50:00,246.43,246.64,246.39,246.44,12808.0,244.7393,244.9478,244.6996,244.7492,12808.0
2024-11-29 11:55:00,246.44,246.71,246.44,246.7,10720.0,244.7492,245.0174,244.7492,245.0074,10720.0
2024-11-29 12:00:00,246.68,246.8,246.64,246.69,5645.0,244.9876,245.1067,244.9478,244.9975,5645.0
2024-11-29 12:05:00,246.73,247.04,246.72,246.96,10725.0,245.0372,245.3451,245.0273,245.2657,10725.0
2024-11-29 12:10:00,246.96,247.28,246.92,247.28,8838.0,245.2657,245.5835,245.2259,245.5835,8838.0
2024-11-29 12:15:00,247.35,247.48,247.27,247.42,11890.0,245.653,245.7821,245.5735,245.7225,11890.0
2024-11-29 12:20:00,247.42,247.43,246.87,246.92,13577.0,245.7225,245.7324,245.1763,245.2259,13577.0
2024-11-29 12:25:00,246.91,246.95,246.65,246.81,19968.0,245.216,245.2557,244.9578,245.1167,19968.0
2024-11-29 12:30:00,246.85,247.05,246.7,247.0,15790.0,245.1564,245.355,245.0074,245.3054,15790.0
2024-11-29 12:35:00,246.99,247.19,246.87,246.95,14088.0,245.2954,245.4941,245.1763,245.2557,14088.0
2024-11-29 12:40:00,246.98,246.99,246.82,246.91,9660.0,245.2855,245.2954,245.1266,245.216,9660.0
2024-11-29 12:45:00,246.86,246.93,246.71,246.77,8663.0,245.1663,245.2359,245.0174,245.077,8663.0
2024-11-29 12:50:00,246.81,246.94,246.71,246.77,27223.0,245.1167,245.2458,245.0174,245.077,27223.0
2024-11-29 12:55:00,246.74,247.12,246.65,246.95,77900.0,245.0472,245.4246,244.9578,245.2557,77900.0
2024-12-02 09:30:00,246.67,247.82,246.67,247.09,53412.0,244.9776,246.1198,244.9776,245.3948,53412.0
2024-12-02 09:35:00,247.09,247.09,246.24,246.55,38649.0,245.3948,245.3948,244.5506,244.8585,38649.0
2024-12-02 09:40:00,246.61,246.81,245.88,246.02,35085.0,244.9181,245.1167,244.1931,244.3321,35085.0
2024-12-02 09:45:00,246.02,246.27,245.23,245.64,28264.0,244.3321,244.5804,243.5475,243.9547,28264.0
2024-12-02 09:50:00,245.73,245.75,245.43,245.58,23995.0,244.0441,244.064,243.7461,243.8951,23995.0
2024-12-02 09:55:00,245.59,245.63,244.77,244.81,28490.0,243.905,243.9448,243.0907,243.1304,28490.0
2024-12-02 10:00:00,244.8,244.89,243.98,244.03,26938.0,243.1205,243.2099,242.3061,242.3558,26938.0
2024-12-02 10:05:00,244.04,244.32,243.51,244.21,28013.0,242.3657,242.6438,241.8393,242.5345,28013.0
2024-12-02 10:10:00,244.16,244.31,243.88,243.9,18033.0,242.4849,242.6338,242.2068,242.2266,18033.0
2024-12-02 10:15:00,243.93,244.26,243.92,244.13,12275.0,242.2564,242.5842,242.2465,242.4551,12275.0
2024-12-02 10:20:00,244.09,244.34,243.87,244.34,23702.0,242.4153,242.6636,242.1969,242.6636,23702.0
2024-12-02 10:25:00,244.33,244.49,244.17,244.43,10956.0,242.6537,242.8126,242.4948,242.753,10956.0
2024-12-02 10:30:00,244.42,244.55,244.19,244.46,11917.0,242.7431,242.8722,242.5147,242.7828,11917.0
2024-12-02 10:35:00,244.51,244.82,244.37,244.74,16130.0,242.8325,243.1403,242.6934,243.0609,16130.0
2024-12-02 10:40:00,244.79,245.04,244.5,245.02,15491.0,243.1105,243.3588,242.8225,243.339,15491.0
2024-12-02 10:45:00,245.02,245.12,244.94,245.1,11584.0,243.339,243.4383,243.2595,243.4184,11584.0
2024-12-02 10:50:00,245.07,245.25,244.89,245.0,18323.0,243.3886,243.5674,243.2099,243.3191,18323.0
2024-12-02 10:55:00,245.0,245.0,244.57,244.57,14185.0,243.3191,243.3191,242.892,242.892,14185.0
2024-12-02 11:00:00,244.63,244.83,244.45,244.83,20089.0,242.9516,243.1503,242.7729,243.1503,20089.0
2024-12-02 11:05:00,244.93,245.0,244.79,244.9,14391.0,243.2496,243.3191,243.1105,243.2198,14391.0
2024-12-02 11:10:00,244.9,244.99,244.44,244.52,24416.0,243.2198,243.3092,242.7629,242.8424,24416.0
2024-12-02 11:15:00,244.52,244.56,244.0,244.09,27474.0,242.8424,242.8821,242.326,242.4153,27474.0
2024-12-02 11:20:00,244.13,244.65,244.07,244.65,18152.0,242.4551,242.9715,242.3955,242.9715,18152.0
2024-12-02 11:25:00,244.64,244.96,244.58,244.83,22158.0,242.9616,243.2794,242.902,243.1503,22158.0
2024-12-02 11:30:00,244.83,244.97,244.72,244.8,59865.0,243.1503,243.2893,243.041,243.1205,59865.0
2024-12-02 11:35:00,244.83,244.83,244.26,244.31,16053.0,243.1503,243.1503,242.5842,242.6338,16053.0
2024-12-02 11:40:00,244.29,244.74,244.26,244.67,11755.0,242.614,243.0609,242.5842,242.9914,11755.0
2024-12-02 11:45:00,244.67,244.67,244.53,244.58,7815.0,242.9914,242.9914,242.8523,242.902,7815.0
2024-12-02 11:50:00,244.58,244.63,244.51,244.56,11813.0,242.902,242.9516,242.8325,242.8821,11813.0
2024-12-02 11:55:00,244.56,244.67,244.4,244.47,14578.0,242.8821,242.9914,242.7232,242.7927,14578.0
2024-12-02 12:00:00,244.48,244.58,244.46,244.5,9724.0,242.8027,242.902,242.7828,242.8225,9724.0
2024-12-02 12:05:00,244.54,244.67,244.53,244.62,14433.0,242.8623,242.9914,242.8523,242.9417,14433.0
2024-12-02 12:10:00,244.64,244.71,244.56,244.6,9734.0,242.9616,243.0311,242.8821,242.9218,9734.0
2024-12-02 12:15:00,244.58,244.9,244.52,244.9,14282.0,242.902,243.2198,242.8424,243.2198,14282.0
2024-12-02 12:20:00,244.91,244.93,244.69,244.7,11759.0,243.2297,243.2496,243.0112,243.0212,11759.0
2024-12-02 12:25:00,244.72,244.87,244.64,244.71,9315.0,243.041,243.19,242.9616,243.0311,9315.0
2024-12-02 12:30:00,244.74,245.01,244.74,244.87,15800.0,243.0609,243.329,243.0609,243.19,15800.0
2024-12-02 12:35:00,244.84,245.04,244.84,244.96,12478.0,243.1602,243.3588,243.1602,243.2794,12478.0
2024-12-02 12:40:00,244.95,244.96,244.78,244.92,9714.0,243.2694,243.2794,243.1006,243.2396,9714.0
2024-12-02 12:45:00,244.98,245.07,244.82,244.82,14221.0,243.2992,243.3886,243.1403,243.1403,14221.0
2024-12-02 12:50:00,244.83,244.9,244.71,244.86,13206.0,243.1503,243.2198,243.0311,243.1801,13206.0
2024-12-02 12:55:00,244.89,244.94,244.75,244.81,12091.0,243.2099,243.2595,243.0708,243.1304,12091.0
2024-12-02 13:00:00,244.81,244.91,244.69,244.9,12226.0,243.1304,243.2297,243.0112,243.2198,12226.0
2024-12-02 13:05:00,244.89,245.0,244.85,244.88,11141.0,243.2099,243.3191,243.1701,243.1999,11141.0
2024-12-02 13:10:00,244.86,244.87,244.71,244.84,6449.0,243.1801,243.19,243.0311,243.1602,6449.0
2024-12-02 13:15:00,244.87,244.9,244.77,244.81,7032.0,243.19,243.2198,243.0907,243.1304,7032.0
2024-12-02 13:20:00,244.75,245.05,244.75,244.94,16209.0,243.0708,243.3688,243.0708,243.2595,16209.0
2024-12-02 13:25:00,244.9,245.0,244.75,244.76,6952.0,243.2198,243.3191,243.0708,243.0807,6952.0
2024-12-02 13:30:00,244.78,244.9,244.76,244.86,7783.0,243.1006,243.2198,243.0807,243.1801,7783.0
2024-12-02 13:35:00,244.88,244.88,244.64,244.78,18666.0,243.1999,243.1999,242.9616,243.1006,18666.0
2024-12-02 13:40:00,244.82,244.9,244.8,244.82,6491.0,243.1403,243.2198,243.1205,243.1403,6491.0
2024-12-02 13:45:00,244.85,244.89,244.75,244.76,9289.0,243.1701,243.2099,243.0708,243.0807,9289.0
2024-12-02 13:50:00,244.78,244.86,244.72,244.84,14088.0,243.1006,243.1801,243.041,243.1602,14088.0
2024-12-02 13:55:00,244.9,245.26,244.87,245.26,4236.0,243.2198,243.5773,243.19,243.5773,4236.0
2024-12-02 14:00:00,245.26,245.28,245.16,245.22,6622.0,243.5773,243.5972,243.478,243.5376,6622.0
2024-12-02 14:05:00,245.24,245.27,245.18,245.27,9367.0,243.5575,243.5872,243.4979,243.5872,9367.0
2024-12-02 14:10:00,245.29,245.41,245.26,245.3,8513.0,243.6071,243.7263,243.5773,243.617,8513.0
2024-12-02 14:15:00,245.28,245.39,245.27,245.37,10952.0,243.5972,243.7064,243.5872,243.6866,10952.0
2024-12-02 14:20:00,245.33,245.37,245.17,245.19,7448.0,243.6468,243.6866,243.4879,243.5078,7448.0
2024-12-02 14:25:00,245.18,245.39,245.13,245.35,14109.0,243.4979,243.7064,243.4482,243.6667,14109.0
2024-12-02 14:30:00,245.32,245.33,245.2,245.26,7173.0,243.6369,243.6468,243.5177,243.5773,7173.0
2024-12-02 14:35:00,245.28,245.35,245.23,245.35,7041.0,243.5972,243.6667,243.5475,243.6667,7041.0
2024-12-02 14:40:00,245.35,245.49,245.32,245.42,11779.0,243.6667,243.8057,243.6369,243.7362,11779.0
2024-12-02 14:45:00,245.44,245.53,245.44,245.53,7525.0,243.7561,243.8455,243.7561,243.8455,7525.0
2024-12-02 14:50:00,245.54,245.55,245.36,245.45,9486.0,243.8554,243.8653,243.6766,243.766,9486.0
2024-12-02 14:55:00,245.45,245.64,245.45,245.61,11642.0,243.766,243.9547,243.766,243.9249,11642.0
2024-12-02 15:00:00,245.62,245.62,245.33,245.36,11406.0,243.9348,243.9348,243.6468,243.6766,11406.0
2024-12-02 15:05:00,245.39,245.4,245.17,245.23,11465.0,243.7064,243.7164,243.4879,243.5475,11465.0
2024-12-02 15:10:00,245.23,245.4,245.21,245.36,11207.0,243.5475,243.7164,243.5277,243.6766,11207.0
2024-12-02 15:15:00,245.35,245.37,245.17,245.23,9389.0,243.6667,243.6866,243.4879,243.5475,9389.0
2024-12-02 15:20:00,245.23,245.24,245.09,245.09,5777.0,243.5475,243.5575,243.4085,243.4085,5777.0
2024-12-02 15:25:00,245.12,245.12,244.81,244.89,20642.0,243.4383,243.4383,243.1304,243.2099,20642.0
2024-12-02 15:30:00,244.87,244.92,244.74,244.88,15089.0,243.19,243.2396,243.0609,243.1999,15089.0
2024-12-02 15:35:00,244.84,244.94,244.78,244.79,15671.0,243.1602,243.2595,243.1006,243.1105,15671.0
2024-12-02 15:40:00,244.82,245.02,244.76,244.86,21023.0,243.1403,243.339,243.0807,243.1801,21023.0
2024-12-02 15:45:00,244.85,244.98,244.8,244.83,39819.0,243.1701,243.2992,243.1205,243.1503,39819.0
2024-12-02 15:50:00,244.85,245.1,244.69,244.78,40398.0,243.1701,243.4184,243.0112,243.1006,40398.0
2024-12-02 15:55:00,244.79,244.94,244.67,244.9,94897.0,243.1105,243.2595,242.9914,243.2198,94897.0
2024-12-03 09:30:00,244.97,246.15,244.26,245.01,57882.0,243.2893,244.4612,242.5842,243.329,57882.0
2024-12-03 09:35:00,245.19,245.23,244.14,244.48,29703.0,243.5078,243.5475,242.465,242.8027,29703.0
2024-12-03 09:40:00,244.51,244.6,243.9,244.56,15792.0,242.8325,242.9218,242.2266,242.8821,15792.0
2024-12-03 09:45:00,244.41,245.08,244.26,244.44,29750.0,242.7331,243.3985,242.5842,242.7629,29750.0
2024-12-03 09:50:00,244.51,244.75,243.68,243.87,32092.0,242.8325,243.0708,242.0082,242.1969,32092.0
2024-12-03 09:55:00,243.93,244.66,243.85,244.05,29255.0,242.2564,242.9814,242.177,242.3756,29255.0
2024-12-03 10:00:00,244.09,244.24,243.9,244.16,29615.0,242.4153,242.5643,242.2266,242.4849,29615.0
2024-12-03 10:05:00,244.12,244.91,244.11,244.48,14536.0,242.4451,243.2297,242.4352,242.8027,14536.0
2024-12-03 10:10:00,244.53,244.85,244.46,244.84,11333.0,242.8523,243.1701,242.7828,243.1602,11333.0
2024-12-03 10:15:00,244.84,245.01,244.72,244.86,15166.0,243.1602,243.329,243.041,243.1801,15166.0
2024-12-03 10:20:00,244.86,244.86,244.5,244.57,17383.0,243.1801,243.1801,242.8225,242.892,17383.0
2024-12-03 10:25:00,244.56,244.56,243.86,243.88,21150.0,242.8821,242.8821,242.1869,242.2068,21150.0
2024-12-03 10:30:00,243.88,243.95,243.73,243.87,18795.0,242.2068,242.2763,242.0578,242.1969,18795.0
2024-12-03 10:35:00,243.87,244.27,243.72,244.2,12658.0,242.1969,242.5941,242.0479,242.5246,12658.0
2024-12-03 10:40:00,244.19,244.49,244.02,244.49,11585.0,242.5147,242.8126,242.3458,242.8126,11585.0
2024-12-03 10:45:00,244.46,244.51,244.33,244.34,8784.0,242.7828,242.8325,242.6537,242.6636,8784.0
2024-12-03 10:50:00,244.4,244.71,244.34,244.7,10282.0,242.7232,243.0311,242.6636,243.0212,10282.0
2024-12-03 10:55:00,244.68,244.71,244.19,244.25,14085.0,243.0013,243.0311,242.5147,242.5742,14085.0
2024-12-03 11:00:00,244.2,244.29,244.09,244.2,14877.0,242.5246,242.614,242.4153,242.5246,14877.0
2024-12-03 11:05:00,244.25,244.49,244.1,244.44,9417.0,242.5742,242.8126,242.4253,242.7629,9417.0
2024-12-03 11:10:00,244.36,244.48,244.27,244.43,10518.0,242.6835,242.8027,242.5941,242.753,10518.0
2024-12-03 11:15:00,244.4,244.69,244.36,244.66,9758.0,242.7232,243.0112,242.6835,242.9814,9758.0
2024-12-03 11:20:00,244.69,244.97,244.6,244.95,14588.0,243.0112,243.2893,242.9218,243.2694,14588.0
2024-12-03 11:25:00,244.9,245.06,244.73,245.04,19097.0,243.2198,243.3787,243.051,243.3588,19097.0
2024-12-03 11:30:00,245.07,245.45,245.01,245.36,14486.0,243.3886,243.766,243.329,243.6766,14486.0
2024-12-03 11:35:00,245.36,245.63,245.35,245.54,9963.0,243.6766,243.9448,243.6667,243.8554,9963.0
2024-12-03 11:40:00,245.47,245.6,245.37,245.58,11437.0,243.7859,243.915,243.6866,243.8951,11437.0
2024-12-03 11:45:00,245.55,245.74,245.5,245.69,10302.0,243.8653,244.054,243.8157,244.0044,10302.0
2024-12-03 11:50:00,245.69,245.74,245.42,245.42,12534.0,244.0044,244.054,243.7362,243.7362,12534.0
2024-12-03 11:55:00,245.43,245.52,245.31,245.49,13373.0,243.7461,243.8355,243.627,243.8057,13373.0
2024-12-03 12:00:00,245.51,245.81,245.39,245.56,12419.0,243.8256,244.1235,243.7064,243.8753,12419.0
2024-12-03 12:05:00,245.6,245.76,245.56,245.73,9943.0,243.915,244.0739,243.8753,244.0441,9943.0
2024-12-03 12:10:00,245.72,245.8,245.58,245.79,7077.0,244.0342,244.1136,243.8951,244.1037,7077.0
2024-12-03 12:15:00,245.75,245.75,245.58,245.69,5997.0,244.064,244.064,243.8951,244.0044,5997.0
2024-12-03 12:20:00,245.71,245.72,245.57,245.64,7890.0,244.0242,244.0342,243.8852,243.9547,7890.0
2024-12-03 12:25:00,245.68,245.76,245.64,245.65,7164.0,243.9944,244.0739,243.9547,243.9646,7164.0
2024-12-03 12:30:00,245.63,245.63,245.28,245.28,7829.0,243.9448,243.9448,243.5972,243.5972,7829.0
2024-12-03 12:35:00,245.31,245.4,245.24,245.36,7237.0,243.627,243.7164,243.5575,243.6766,7237.0
2024-12-03 12:40:00,245.42,245.43,245.26,245.26,4858.0,243.7362,243.7461,243.5773,243.5773,4858.0
2024-12-03 12:45:00,245.28,245.28,245.22,245.27,4767.0,243.5972,243.5972,243.5376,243.5872,4767.0
2024-12-03 12:50:00,245.24,245.32,245.23,245.31,7734.0,243.5575,243.6369,243.5475,243.627,7734.0
2024-12-03 12:55:00,245.31,245.34,245.22,245.32,6205.0,243.627,243.6568,243.5376,243.6369,6205.0
2024-12-03 13:00:00,245.32,245.36,245.27,245.27,5136.0,243.6369,243.6766,243.5872,243.5872,5136.0
2024-12-03 13:05:00,245.23,245.23,244.97,244.99,14233.0,243.5475,243.5475,243.2893,243.3092,14233.0
2024-12-03 13:10:00,245.05,245.15,244.94,244.95,7947.0,243.3688,243.4681,243.2595,243.2694,7947.0
2024-12-03 13:15:00,244.98,245.07,244.96,245.05,4925.0,243.2992,243.3886,243.2794,243.3688,4925.0
2024-12-03 13:20:00,245.09,245.17,244.92,245.13,6054.0,243.4085,243.4879,243.2396,243.4482,6054.0
2024-12-03 13:25:00,245.13,245.26,245.13,245.21,5848.0,243.4482,243.5773,243.4482,243.5277,5848.0
2024-12-03 13:30:00,245.21,245.34,245.17,245.32,5815.0,243.5277,243.6568,243.4879,243.6369,5815.0
2024-12-03 13:35:00,245.33,245.37,245.02,245.16,9913.0,243.6468,243.6866,243.339,243.478,9913.0
2024-12-03 13:40:00,245.2,245.24,245.18,245.2,7964.0,243.5177,243.5575,243.4979,243.5177,7964.0
2024-12-03 13:45:00,245.22,245.3,245.0,245.0,17753.0,243.5376,243.617,243.3191,243.3191,17753.0
2024-12-03 13:50:00,245.02,245.12,244.98,245.01,9696.0,243.339,243.4383,243.2992,243.329,9696.0
2024-12-03 13:55:00,245.04,245.1,244.89,245.08,6288.0,243.3588,243.4184,243.2099,243.3985,6288.0
2024-12-03 14:00:00,245.08,245.08,244.87,244.89,5120.0,243.3985,243.3985,243.19,243.2099,5120.0
2024-12-03 14:05:00,244.88,244.88,244.8,244.8,2299.0,243.1999,243.1999,243.1205,243.1205,2299.0
2024-12-03 14:10:00,244.8,244.8,244.57,244.59,4713.0,243.1205,243.1205,242.892,242.9119,4713.0
2024-12-03 14:15:00,244.57,244.61,244.54,244.58,3931.0,242.892,242.9318,242.8623,242.902,3931.0
2024-12-03 14:20:00,244.58,244.79,244.58,244.73,18836.0,242.902,243.1105,242.902,243.051,18836.0
2024-12-03 14:25:00,244.73,244.85,244.73,244.81,9707.0,243.051,243.1701,243.051,243.1304,9707.0
2024-12-03 14:30:00,244.82,245.08,244.82,245.08,8598.0,243.1403,243.3985,243.1403,243.3985,8598.0
2024-12-03 14:35:00,245.18,245.26,245.09,245.13,5385.0,243.4979,243.5773,243.4085,243.4482,5385.0
2024-12-03 14:40:00,245.13,245.28,245.1,245.14,7905.0,243.4482,243.5972,243.4184,243.4581,7905.0
2024-12-03 14:45:00,245.17,245.26,245.08,245.2,12059.0,243.4879,243.5773,243.3985,243.5177,12059.0
2024-12-03 14:50:00,245.2,245.33,245.2,245.31,17180.0,243.5177,243.6468,243.5177,243.627,17180.0
2024-12-03 14:55:00,245.31,245.32,245.25,245.31,8424.0,243.627,243.6369,243.5674,243.627,8424.0
2024-12-03 15:00:00,245.3,245.3,245.04,245.08,3257.0,243.617,243.617,243.3588,243.3985,3257.0
2024-12-03 15:05:00,245.04,245.12,244.94,244.98,5345.0,243.3588,243.4383,243.2595,243.2992,5345.0
2024-12-03 15:10:00,244.98,245.08,244.98,245.03,11387.0,243.2992,243.3985,243.2992,243.3489,11387.0
2024-12-03 15:15:00,245.02,245.03,244.96,244.98,5384.0,243.339,243.3489,243.2794,243.2992,5384.0
2024-12-03 15:20:00,244.92,244.92,244.8,244.87,4359.0,243.2396,243.2396,243.1205,243.19,4359.0
2024-12-03 15:25:00,244.89,245.01,244.85,245.01,12834.0,243.2099,243.329,243.1701,243.329,12834.0
2024-12-03 15:30:00,245.0,245.2,244.86,245.2,11573.0,243.3191,243.5177,243.1801,243.5177,11573.0
2024-12-03 15:35:00,245.19,245.26,244.96,245.02,11507.0,243.5078,243.5773,243.2794,243.339,11507.0
2024-12-03 15:40:00,245.03,245.19,244.98,245.17,8638.0,243.3489,243.5078,243.2992,243.4879,8638.0
2024-12-03 15:45:00,245.14,245.4,245.1,245.38,12631.0,243.4581,243.7164,243.4184,243.6965,12631.0
2024-12-03 15:50:00,245.29,245.35,245.17,245.25,20197.0,243.6071,243.6667,243.4879,243.5674,20197.0
2024-12-03 15:55:00,245.21,245.25,244.82,244.9,74474.0,243.5277,243.5674,243.1403,243.2198,74474.0
2024-12-04 09:30:00,244.31,245.0,243.5,243.9,64054.0,242.6338,243.3191,241.8294,242.2266,64054.0
2024-12-04 09:35:00,243.91,243.92,242.55,242.83,31242.0,242.2366,242.2465,240.8859,241.164,31242.0
2024-12-04 09:40:00,242.72,243.1,242.51,242.98,22188.0,241.0547,241.4321,240.8462,241.313,22188.0
2024-12-04 09:45:00,243.02,243.33,243.01,243.33,13093.0,241.3527,241.6606,241.3428,241.6606,13093.0
2024-12-04 09:50:00,243.33,243.77,243.17,243.63,16991.0,241.6606,242.0975,241.5017,241.9585,16991.0
2024-12-04 09:55:00,243.73,243.86,243.4,243.86,20598.0,242.0578,242.1869,241.7301,242.1869,20598.0
2024-12-04 10:00:00,243.89,244.2,243.7,243.73,14235.0,242.2167,242.5246,242.028,242.0578,14235.0
2024-12-04 10:05:00,243.66,243.88,243.59,243.59,12244.0,241.9883,242.2068,241.9188,241.9188,12244.0
2024-12-04 10:10:00,243.59,243.67,243.27,243.5,11077.0,241.9188,241.9982,241.601,241.8294,11077.0
2024-12-04 10:15:00,243.5,243.69,243.45,243.47,14040.0,241.8294,242.0181,241.7797,241.7996,14040.0
2024-12-04 10:20:00,243.49,243.6,243.39,243.52,11268.0,241.8195,241.9287,241.7201,241.8493,11268.0
2024-12-04 10:25:00,243.5,243.5,243.14,243.23,17677.0,241.8294,241.8294,241.4719,241.5612,17677.0
2024-12-04 10:30:00,243.28,243.43,243.05,243.05,16961.0,241.6109,241.7599,241.3825,241.3825,16961.0
2024-12-04 10:35:00,243.06,243.32,242.99,243.2,10111.0,241.3924,241.6506,241.3229,241.5314,10111.0
2024-12-04 10:40:00,243.25,243.32,243.16,243.25,7282.0,241.5811,241.6506,241.4917,241.5811,7282.0
2024-12-04 10:45:00,243.24,243.48,243.24,243.26,10984.0,241.5712,241.8095,241.5712,241.591,10984.0
2024-12-04 10:50:00,243.24,243.38,243.15,243.38,10651.0,241.5712,241.7102,241.4818,241.7102,10651.0
2024-12-04 10:55:00,243.43,243.45,243.18,243.28,12148.0,241.7599,241.7797,241.5116,241.6109,12148.0
2024-12-04 11:00:00,243.28,243.28,243.09,243.09,37845.0,241.6109,241.6109,241.4222,241.4222,37845.0
2024-12-04 11:05:00,243.09,243.2,242.98,243.2,22017.0,241.4222,241.5314,241.313,241.5314,22017.0
2024-12-04 11:10:00,243.21,243.35,243.13,243.21,11434.0,241.5414,241.6804,241.4619,241.5414,11434.0
2024-12-04 11:15:00,243.28,243.54,243.28,243.53,2712.0,241.6109,241.8691,241.6109,241.8592,2712.0
2024-12-04 11:20:00,243.56,243.56,243.27,243.3,5897.0,241.889,241.889,241.601,241.6308,5897.0
2024-12-04 11:25:00,243.3,243.33,243.02,243.03,7108.0,241.6308,241.6606,241.3527,241.3626,7108.0
2024-12-04 11:30:00,243.03,243.05,242.65,242.84,15499.0,241.3626,241.3825,240.9852,241.1739,15499.0
2024-12-04 11:35:00,242.84,242.97,242.84,242.88,8127.0,241.1739,241.303,241.1739,241.2136,8127.0
2024-12-04 11:40:00,242.88,243.13,242.74,243.03,11416.0,241.2136,241.4619,241.0746,241.3626,11416.0
2024-12-04 11:45:00,243.0,243.28,243.0,243.11,8891.0,241.3328,241.6109,241.3328,241.4421,8891.0
2024-12-04 11:50:00,243.08,243.1,242.99,243.01,9432.0,241.4123,241.4321,241.3229,241.3428,9432.0
2024-12-04 11:55:00,243.04,243.1,242.99,242.99,10875.0,241.3725,241.4321,241.3229,241.3229,10875.0
2024-12-04 12:00:00,242.99,243.01,242.83,242.84,11442.0,241.3229,241.3428,241.164,241.1739,11442.0
2024-12-04 12:05:00,242.87,242.91,242.8,242.84,10451.0,241.2037,241.2434,241.1342,241.1739,10451.0
2024-12-04 12:10:00,242.84,242.87,242.71,242.8,10831.0,241.1739,241.2037,241.0448,241.1342,10831.0
2024-12-04 12:15:00,242.76,242.8,242.63,242.63,4013.0,241.0945,241.1342,240.9654,240.9654,4013.0
2024-12-04 12:20:00,242.69,242.69,242.28,242.4,11064.0,241.0249,241.0249,240.6178,240.7369,11064.0
2024-12-04 12:25:00,242.4,242.46,242.25,242.25,10101.0,240.7369,240.7965,240.588,240.588,10101.0
2024-12-04 12:30:00,242.3,242.39,242.17,242.34,11575.0,240.6376,240.727,240.5085,240.6773,11575.0
2024-12-04 12:35:00,242.34,242.36,242.22,242.26,7937.0,240.6773,240.6972,240.5582,240.5979,7937.0
2024-12-04 12:40:00,242.25,242.41,242.17,242.41,15061.0,240.588,240.7469,240.5085,240.7469,15061.0
2024-12-04 12:45:00,242.47,242.51,242.37,242.39,4529.0,240.8065,240.8462,240.7071,240.727,4529.0
2024-12-04 12:50:00,242.39,242.57,242.37,242.53,11193.0,240.727,240.9058,240.7071,240.866,11193.0
2024-12-04 12:55:00,242.57,242.81,242.57,242.81,7208.0,240.9058,241.1441,240.9058,241.1441,7208.0
2024-12-04 13:00:00,242.81,242.81,242.7,242.76,7433.0,241.1441,241.1441,241.0349,241.0945,7433.0
2024-12-04 13:05:00,242.76,242.76,242.42,242.59,10546.0,241.0945,241.0945,240.7568,240.9256,10546.0
2024-12-04 13:10:00,242.66,242.67,242.55,242.57,8571.0,240.9952,241.0051,240.8859,240.9058,8571.0
2024-12-04 13:15:00,242.57,242.76,242.5,242.76,14244.0,240.9058,241.0945,240.8362,241.0945,14244.0
2024-12-04 13:20:00,242.76,242.76,242.68,242.68,6908.0,241.0945,241.0945,241.015,241.015,6908.0
2024-12-04 13:25:00,242.67,242.7,242.51,242.62,6632.0,241.0051,241.0349,240.8462,240.9554,6632.0
2024-12-04 13:30:00,242.65,242.66,242.43,242.48,6777.0,240.9852,240.9952,240.7667,240.8164,6777.0
2024-12-04 13:35:00,242.48,242.58,242.42,242.42,6585.0,240.8164,240.9157,240.7568,240.7568,6585.0
2024-12-04 13:40:00,242.39,242.52,242.36,242.5,5284.0,240.727,240.8561,240.6972,240.8362,5284.0
2024-12-04 13:45:00,242.53,242.79,242.51,242.79,7389.0,240.866,241.1243,240.8462,241.1243,7389.0
2024-12-04 13:50:00,242.79,242.98,242.74,242.96,12670.0,241.1243,241.313,241.0746,241.2931,12670.0
2024-12-04 13:55:00,242.96,242.98,242.63,242.63,8634.0,241.2931,241.313,240.9654,240.9654,8634.0
2024-12-04 14:00:00,242.55,242.66,242.4,242.53,20463.0,240.8859,240.9952,240.7369,240.866,20463.0
2024-12-04 14:05:00,242.56,242.57,242.43,242.45,8077.0,240.8958,240.9058,240.7667,240.7866,8077.0
2024-12-04 14:10:00,242.45,242.48,242.34,242.36,13111.0,240.7866,240.8164,240.6773,240.6972,13111.0
2024-12-04 14:15:00,242.39,242.45,242.27,242.43,9393.0,240.727,240.7866,240.6078,240.7667,9393.0
2024-12-04 14:20:00,242.43,242.58,242.42,242.58,6930.0,240.7667,240.9157,240.7568,240.9157,6930.0
2024-12-04 14:25:00,242.59,242.68,242.55,242.66,10133.0,240.9256,241.015,240.8859,240.9952,10133.0
2024-12-04 14:30:00,242.63,242.83,242.6,242.77,6566.0,240.9654,241.164,240.9356,241.1044,6566.0
2024-12-04 14:35:00,242.82,243.12,242.82,243.09,10236.0,241.1541,241.452,241.1541,241.4222,10236.0
2024-12-04 14:40:00,243.09,243.09,242.96,243.05,12126.0,241.4222,241.4222,241.2931,241.3825,12126.0
2024-12-04 14:45:00,243.12,243.13,243.0,243.02,8060.0,241.452,241.4619,241.3328,241.3527,8060.0
2024-12-04 14:50:00,243.02,243.06,242.92,242.92,8849.0,241.3527,241.3924,241.2534,241.2534,8849.0
2024-12-04 14:55:00,242.92,242.99,242.72,242.99,14413.0,241.2534,241.3229,241.0547,241.3229,14413.0
2024-12-04 15:00:00,242.98,243.17,242.94,243.12,8983.0,241.313,241.5017,241.2732,241.452,8983.0
2024-12-04 15:05:00,243.11,243.19,242.99,243.15,13189.0,241.4421,241.5215,241.3229,241.4818,13189.0
2024-12-04 15:10:00,243.17,243.33,243.17,243.31,6203.0,241.5017,241.6606,241.5017,241.6407,6203.0
2024-12-04 15:15:00,243.31,243.4,243.31,243.35,7795.0,241.6407,241.7301,241.6407,241.6804,7795.0
2024-12-04 15:20:00,243.38,243.38,243.14,243.17,8540.0,241.7102,241.7102,241.4719,241.5017,8540.0
2024-12-04 15:25:00,243.17,243.28,243.16,243.26,9147.0,241.5017,241.6109,241.4917,241.591,9147.0
2024-12-04 15:30:00,243.26,243.26,243.13,243.15,9986.0,241.591,241.591,241.4619,241.4818,9986.0
2024-12-04 15:35:00,243.15,243.17,242.95,243.11,15642.0,241.4818,241.5017,241.2832,241.4421,15642.0
2024-12-04 15:40:00,243.15,243.41,243.09,243.39,14875.0,241.4818,241.74,241.4222,241.7201,14875.0
2024-12-04 15:45:00,243.39,243.61,243.34,243.52,19097.0,241.7201,241.9386,241.6705,241.8493,19097.0
2024-12-04 15:50:00,243.66,243.69,243.2,243.26,42145.0,241.9883,242.0181,241.5314,241.591,42145.0
2024-12-04 15:55:00,243.3,243.55,242.94,243.06,113560.0,241.6308,241.879,241.2732,241.3924,113560.0
2024-12-05 09:30:00,243.0,243.92,242.02,243.3,58232.0,241.3328,242.2465,240.3595,241.6308,58232.0
2024-12-05 09:35:00,243.29,243.29,242.2,242.73,27260.0,241.6208,241.6208,240.5383,241.0647,27260.0
2024-12-05 09:40:00,242.61,242.87,242.4,242.78,21399.0,240.9455,241.2037,240.7369,241.1143,21399.0
2024-12-05 09:45:00,242.81,243.16,242.52,243.15,15891.0,241.1441,241.4917,240.8561,241.4818,15891.0
2024-12-05 09:50:00,243.06,243.2,242.78,242.99,11158.0,241.3924,241.5314,241.1143,241.3229,11158.0
2024-12-05 09:55:00,243.02,243.47,242.98,243.4,10826.0,241.3527,241.7996,241.313,241.7301,10826.0
2024-12-05 10:00:00,243.49,244.0,243.36,243.99,18726.0,241.8195,242.326,241.6903,242.316,18726.0
2024-12-05 10:05:00,243.96,244.14,243.95,244.13,9526.0,242.2862,242.465,242.2763,242.4551,9526.0
2024-12-05 10:10:00,244.13,244.19,243.82,243.96,9517.0,242.4551,242.5147,242.1472,242.2862,9517.0
2024-12-05 10:15:00,243.9,243.96,243.65,243.78,9715.0,242.2266,242.2862,241.9784,242.1075,9715.0
2024-12-05 10:20:00,243.82,244.24,243.82,244.21,9768.0,242.1472,242.5643,242.1472,242.5345,9768.0
2024-12-05 10:25:00,244.22,244.23,243.77,244.05,4959.0,242.5444,242.5544,242.0975,242.3756,4959.0
2024-12-05 10:30:00,244.01,244.34,243.8,244.34,15326.0,242.3359,242.6636,242.1273,242.6636,15326.0
2024-12-05 10:35:00,244.34,244.44,244.09,244.17,10616.0,242.6636,242.7629,242.4153,242.4948,10616.0
2024-12-05 10:40:00,244.17,244.36,244.05,244.24,16523.0,242.4948,242.6835,242.3756,242.5643,16523.0
2024-12-05 10:45:00,244.22,244.41,244.11,244.35,13258.0,242.5444,242.7331,242.4352,242.6736,13258.0
2024-12-05 10:50:00,244.4,244.59,244.39,244.39,11118.0,242.7232,242.9119,242.7133,242.7133,11118.0
2024-12-05 10:55:00,244.44,244.48,244.34,244.39,10468.0,242.7629,242.8027,242.6636,242.7133,10468.0
2024-12-05 11:00:00,244.39,244.49,244.33,244.44,9943.0,242.7133,242.8126,242.6537,242.7629,9943.0
2024-12-05 11:05:00,244.44,244.44,244.22,244.24,7252.0,242.7629,242.7629,242.5444,242.5643,7252.0
2024-12-05 11:10:00,244.23,244.48,244.19,244.26,23000.0,242.5544,242.8027,242.5147,242.5842,23000.0
2024-12-05 11:15:00,244.3,244.43,244.08,244.36,68317.0,242.6239,242.753,242.4054,242.6835,68317.0
2024-12-05 11:20:00,244.36,244.49,244.32,244.32,79607.0,242.6835,242.8126,242.6438,242.6438,79607.0
2024-12-05 11:25:00,244.32,244.68,244.24,244.6,11084.0,242.6438,243.0013,242.5643,242.9218,11084.0
2024-12-05 11:30:00,244.6,244.6,244.48,244.52,8574.0,242.9218,242.9218,242.8027,242.8424,8574.0
2024-12-05 11:35:00,244.53,244.61,244.45,244.53,10052.0,242.8523,242.9318,242.7729,242.8523,10052.0
2024-12-05 11:40:00,244.55,244.57,244.45,244.5,4850.0,242.8722,242.892,242.7729,242.8225,4850.0
2024-12-05 11:45:00,244.5,244.52,244.37,244.42,3978.0,242.8225,242.8424,242.6934,242.7431,3978.0
2024-12-05 11:50:00,244.42,244.42,244.16,244.26,6210.0,242.7431,242.7431,242.4849,242.5842,6210.0
2024-12-05 11:55:00,244.27,244.27,244.12,244.25,7258.0,242.5941,242.5941,242.4451,242.5742,7258.0
2024-12-05 12:00:00,244.27,244.4,244.15,244.39,7236.0,242.5941,242.7232,242.4749,242.7133,7236.0
2024-12-05 12:05:00,244.39,244.42,244.35,244.37,6498.0,242.7133,242.7431,242.6736,242.6934,6498.0
2024-12-05 12:10:00,244.4,244.58,244.4,244.5,6134.0,242.7232,242.902,242.7232,242.8225,6134.0
2024-12-05 12:15:00,244.48,244.48,244.31,244.38,9299.0,242.8027,242.8027,242.6338,242.7034,9299.0
2024-12-05 12:20:00,244.39,244.42,244.17,244.21,13263.0,242.7133,242.7431,242.4948,242.5345,13263.0
2024-12-05 12:25:00,244.24,244.39,244.2,244.39,8288.0,242.5643,242.7133,242.5246,242.7133,8288.0
2024-12-05 12:30:00,244.43,244.46,244.35,244.35,8828.0,242.753,242.7828,242.6736,242.6736,8828.0
2024-12-05 12:35:00,244.39,244.46,244.31,244.32,11168.0,242.7133,242.7828,242.6338,242.6438,11168.0
2024-12-05 12:40:00,244.33,244.35,244.27,244.27,4256.0,242.6537,242.6736,242.5941,242.5941,4256.0
2024-12-05 12:45:00,244.27,244.47,244.18,244.42,10670.0,242.5941,242.7927,242.5047,242.7431,10670.0
2024-12-05 12:50:00,244.41,244.63,244.41,244.58,9372.0,242.7331,242.9516,242.7331,242.902,9372.0
2024-12-05 12:55:00,244.58,244.68,244.54,244.56,8750.0,242.902,243.0013,242.8623,242.8821,8750.0
2024-12-05 13:00:00,244.56,244.56,244.41,244.5,6849.0,242.8821,242.8821,242.7331,242.8225,6849.0
2024-12-05 13:05:00,244.48,244.53,244.41,244.42,7900.0,242.8027,242.8523,242.7331,242.7431,7900.0
2024-12-05 13:10:00,244.42,244.46,244.38,244.41,6911.0,242.7431,242.7828,242.7034,242.7331,6911.0
2024-12-05 13:15:00,244.39,244.42,244.3,244.35,7774.0,242.7133,242.7431,242.6239,242.6736,7774.0
2024-12-05 13:20:00,244.35,244.35,244.21,244.3,10122.0,242.6736,242.6736,242.5345,242.6239,10122.0
2024-12-05 13:25:00,244.3,244.4,244.26,244.35,8814.0,242.6239,242.7232,242.5842,242.6736,8814.0
2024-12-05 13:30:00,244.38,244.49,244.29,244.48,9724.0,242.7034,242.8126,242.614,242.8027,9724.0
2024-12-05 13:35:00,244.48,244.49,244.43,244.49,7276.0,242.8027,242.8126,242.753,242.8126,7276.0
2024-12-05 13:40:00,244.5,244.62,244.5,244.62,8509.0,242.8225,242.9417,242.8225,242.9417,8509.0
2024-12-05 13:45:00,244.61,244.78,244.58,244.78,6639.0,242.9318,243.1006,242.902,243.1006,6639.0
2024-12-05 13:50:00,244.78,245.05,244.74,245.03,10188.0,243.1006,243.3688,243.0609,243.3489,10188.0
2024-12-05 13:55:00,245.03,245.05,244.94,244.99,9360.0,243.3489,243.3688,243.2595,243.3092,9360.0
2024-12-05 14:00:00,244.98,245.01,244.85,244.85,9506.0,243.2992,243.329,243.1701,243.1701,9506.0
2024-12-05 14:05:00,244.84,244.97,244.83,244.95,6256.0,243.1602,243.2893,243.1503,243.2694,6256.0
2024-12-05 14:10:00,244.96,244.96,244.73,244.74,4181.0,243.2794,243.2794,243.051,243.0609,4181.0
2024-12-05 14:15:00,244.72,244.77,244.67,244.68,8646.0,243.041,243.0907,242.9914,243.0013,8646.0
2024-12-05 14:20:00,244.69,244.82,244.69,244.69,6720.0,243.0112,243.1403,243.0112,243.0112,6720.0
2024-12-05 14:25:00,244.69,244.77,244.66,244.68,6202.0,243.0112,243.0907,242.9814,243.0013,6202.0
2024-12-05 14:30:00,244.64,244.77,244.64,244.77,6640.0,242.9616,243.0907,242.9616,243.0907,6640.0
2024-12-05 14:35:00,244.77,244.9,244.74,244.77,8172.0,243.0907,243.2198,243.0609,243.0907,8172.0
2024-12-05 14:40:00,244.77,244.77,244.68,244.75,6766.0,243.0907,243.0907,243.0013,243.0708,6766.0
2024-12-05 14:45:00,244.75,244.77,244.54,244.54,9046.0,243.0708,243.0907,242.8623,242.8623,9046.0
2024-12-05 14:50:00,244.54,244.55,244.24,244.33,16510.0,242.8623,242.8722,242.5643,242.6537,16510.0
2024-12-05 14:55:00,244.36,244.36,244.12,244.18,15776.0,242.6835,242.6835,242.4451,242.5047,15776.0
2024-12-05 15:00:00,244.18,244.23,244.06,244.12,10160.0,242.5047,242.5544,242.3855,242.4451,10160.0
2024-12-05 15:05:00,244.1,244.22,244.08,244.15,5677.0,242.4253,242.5444,242.4054,242.4749,5677.0
2024-12-05 15:10:00,244.15,244.15,243.93,244.02,9417.0,242.4749,242.4749,242.2564,242.3458,9417.0
2024-12-05 15:15:00,244.04,244.05,243.96,243.97,6732.0,242.3657,242.3756,242.2862,242.2962,6732.0
2024-12-05 15:20:00,244.0,244.02,243.92,243.95,11716.0,242.326,242.3458,242.2465,242.2763,11716.0
2024-12-05 15:25:00,243.94,244.16,243.94,244.12,7892.0,242.2664,242.4849,242.2664,242.4451,7892.0
2024-12-05 15:30:00,244.13,244.17,244.06,244.17,15245.0,242.4551,242.4948,242.3855,242.4948,15245.0
2024-12-05 15:35:00,244.16,244.28,244.13,244.28,7894.0,242.4849,242.604,242.4551,242.604,7894.0
2024-12-05 15:40:00,244.26,244.31,244.24,244.25,10756.0,242.5842,242.6338,242.5643,242.5742,10756.0
2024-12-05 15:45:00,244.25,244.41,244.23,244.29,14157.0,242.5742,242.7331,242.5544,242.614,14157.0
2024-12-05 15:50:00,244.3,244.34,243.82,243.96,43224.0,242.6239,242.6636,242.1472,242.2862,43224.0
2024-12-05 15:55:00,243.99,244.16,243.72,243.98,107155.0,242.316,242.4849,242.0479,242.3061,107155.0
2024-12-06 09:30:00,244.14,245.04,243.83,244.61,34817.0,242.465,243.3588,242.1571,242.9318,34817.0
2024-12-06 09:35:00,244.61,244.82,244.17,244.31,13773.0,242.9318,243.1403,242.4948,242.6338,13773.0
2024-12-06 09:40:00,244.33,244.33,243.6,244.2,17172.0,242.6537,242.6537,241.9287,242.5246,17172.0
2024-12-06 09:45:00,244.19,244.43,244.03,244.14,10515.0,242.5147,242.753,242.3558,242.465,10515.0
2024-12-06 09:50:00,244.21,244.3,243.94,244.0,8953.0,242.5345,242.6239,242.2664,242.326,8953.0
2024-12-06 09:55:00,243.99,244.73,243.96,244.67,9963.0,242.316,243.051,242.2862,242.9914,9963.0
2024-12-06 10:00:00,244.67,244.67,244.15,244.29,18340.0,242.9914,242.9914,242.4749,242.614,18340.0
2024-12-06 10:05:00,244.29,244.49,244.19,244.43,11797.0,242.614,242.8126,242.5147,242.753,11797.0
2024-12-06 10:10:00,244.48,244.7,244.36,244.47,8783.0,242.8027,243.0212,242.6835,242.7927,8783.0
2024-12-06 10:15:00,244.46,244.46,244.22,244.22,12276.0,242.7828,242.7828,242.5444,242.5444,12276.0
2024-12-06 10:20:00,244.22,244.5,244.2,244.46,9229.0,242.5444,242.8225,242.5246,242.7828,9229.0
2024-12-06 10:25:00,244.53,244.85,244.52,244.73,6920.0,242.8523,243.1701,242.8424,243.051,6920.0
2024-12-06 10:30:00,244.73,244.78,244.51,244.67,8520.0,243.051,243.1006,242.8325,242.9914,8520.0
2024-12-06 10:35:00,244.66,244.89,244.61,244.85,6874.0,242.9814,243.2099,242.9318,243.1701,6874.0
2024-12-06 10:40:00,244.9,244.91,244.45,244.49,7911.0,243.2198,243.2297,242.7729,242.8126,7911.0
2024-12-06 10:45:00,244.56,244.69,244.36,244.64,6970.0,242.8821,243.0112,242.6835,242.9616,6970.0
2024-12-06 10:50:00,244.62,244.64,244.29,244.54,34654.0,242.9417,242.9616,242.614,242.8623,34654.0
2024-12-06 10:55:00,244.53,244.78,244.49,244.77,6644.0,242.8523,243.1006,242.8126,243.0907,6644.0
2024-12-06 11:00:00,244.75,245.04,244.74,244.93,8193.0,243.0708,243.3588,243.0609,243.2496,8193.0
2024-12-06 11:05:00,244.98,245.15,244.95,245.12,11854.0,243.2992,243.4681,243.2694,243.4383,11854.0
2024-12-06 11:10:00,245.07,245.28,244.98,245.24,13035.0,243.3886,243.5972,243.2992,243.5575,13035.0
2024-12-06 11:15:00,245.21,245.4,244.99,244.99,8495.0,243.5277,243.7164,243.3092,243.3092,8495.0
2024-12-06 11:20:00,245.03,245.18,244.8,245.05,14783.0,243.3489,243.4979,243.1205,243.3688,14783.0
2024-12-06 11:25:00,245.05,245.3,244.93,245.3,8939.0,243.3688,243.617,243.2496,243.617,8939.0
2024-12-06 11:30:00,245.3,245.4,245.24,245.3,8035.0,243.617,243.7164,243.5575,243.617,8035.0
2024-12-06 11:35:00,245.34,245.39,245.25,245.27,5853.0,243.6568,243.7064,243.5674,243.5872,5853.0
2024-12-06 11:40:00,245.27,245.32,245.23,245.29,11983.0,243.5872,243.6369,243.5475,243.6071,11983.0
2024-12-06 11:45:00,245.29,245.39,245.29,245.31,6076.0,243.6071,243.7064,243.6071,243.627,6076.0
2024-12-06 11:50:00,245.34,245.47,245.31,245.41,7648.0,243.6568,243.7859,243.627,243.7263,7648.0
2024-12-06 11:55:00,245.41,245.56,245.35,245.35,8386.0,243.7263,243.8753,243.6667,243.6667,8386.0
2024-12-06 12:00:00,245.3,245.3,244.95,244.95,1239.0,243.617,243.617,243.2694,243.2694,1239.0
2024-12-06 12:05:00,244.9,244.99,244.74,244.95,3292.0,243.2198,243.3092,243.0609,243.2694,3292.0
2024-12-06 12:10:00,244.87,244.88,244.8,244.82,1831.0,243.19,243.1999,243.1205,243.1403,1831.0
2024-12-06 12:15:00,244.83,244.97,244.82,244.97,4386.0,243.1503,243.2893,243.1403,243.2893,4386.0
2024-12-06 12:20:00,245.0,245.01,244.78,244.79,7800.0,243.3191,243.329,243.1006,243.1105,7800.0
2024-12-06 12:25:00,244.83,245.0,244.83,244.96,1621.0,243.1503,243.3191,243.1503,243.2794,1621.0
2024-12-06 12:30:00,244.95,245.02,244.81,244.81,10454.0,243.2694,243.339,243.1304,243.1304,10454.0
2024-12-06 12:35:00,244.84,244.98,244.83,244.96,3200.0,243.1602,243.2992,243.1503,243.2794,3200.0
2024-12-06 12:40:00,245.0,245.01,244.83,244.94,17085.0,243.3191,243.329,243.1503,243.2595,17085.0
2024-12-06 12:45:00,244.98,245.11,244.98,245.09,11999.0,243.2992,243.4283,243.2992,243.4085,11999.0
2024-12-06 12:50:00,245.1,245.12,245.0,245.01,19388.0,243.4184,243.4383,243.3191,243.329,19388.0
2024-12-06 12:55:00,245.04,245.14,244.89,244.92,17671.0,243.3588,243.4581,243.2099,243.2396,17671.0
2024-12-06 13:00:00,244.92,244.92,244.8,244.84,8952.0,243.2396,243.2396,243.1205,243.1602,8952.0
2024-12-06 13:05:00,244.84,245.17,244.84,245.16,9895.0,243.1602,243.4879,243.1602,243.478,9895.0
2024-12-06 13:10:00,245.2,245.22,245.03,245.04,6844.0,243.5177,243.5376,243.3489,243.3588,6844.0
2024-12-06 13:15:00,245.07,245.12,244.99,245.03,21738.0,243.3886,243.4383,243.3092,243.3489,21738.0
2024-12-06 13:20:00,245.05,245.05,244.92,244.96,2286.0,243.3688,243.3688,243.2396,243.2794,2286.0
2024-12-06 13:25:00,244.96,244.96,244.8,244.81,4792.0,243.2794,243.2794,243.1205,243.1304,4792.0
2024-12-06 13:30:00,244.81,244.82,244.69,244.69,3904.0,243.1304,243.1403,243.0112,243.0112,3904.0
2024-12-06 13:35:00,244.73,244.84,244.7,244.71,4612.0,243.051,243.1602,243.0212,243.0311,4612.0
2024-12-06 13:40:00,244.73,244.8,244.69,244.73,6518.0,243.051,243.1205,243.0112,243.051,6518.0
2024-12-06 13:45:00,244.74,244.84,244.72,244.77,3340.0,243.0609,243.1602,243.041,243.0907,3340.0
2024-12-06 13:50:00,244.77,244.8,244.69,244.8,4528.0,243.0907,243.1205,243.0112,243.1205,4528.0
2024-12-06 13:55:00,244.76,244.79,244.71,244.76,3187.0,243.0807,243.1105,243.0311,243.0807,3187.0
2024-12-06 14:00:00,244.8,244.81,244.73,244.76,4759.0,243.1205,243.1304,243.051,243.0807,4759.0
2024-12-06 14:05:00,244.76,244.76,244.61,244.62,5119.0,243.0807,243.0807,242.9318,242.9417,5119.0
2024-12-06 14:10:00,244.6,244.64,244.44,244.44,3100.0,242.9218,242.9616,242.7629,242.7629,3100.0
2024-12-06 14:15:00,244.4,244.4,244.29,244.29,2637.0,242.7232,242.7232,242.614,242.614,2637.0
2024-12-06 14:20:00,244.34,244.34,244.28,244.32,2632.0,242.6636,242.6636,242.604,242.6438,2632.0
2024-12-06 14:25:00,244.29,244.29,244.07,244.11,3868.0,242.614,242.614,242.3955,242.4352,3868.0
2024-12-06 14:30:00,244.11,244.16,244.03,244.03,3640.0,242.4352,242.4849,242.3558,242.3558,3640.0
2024-12-06 14:35:00,244.03,244.12,244.03,244.1,3535.0,242.3558,242.4451,242.3558,242.4253,3535.0
2024-12-06 14:40:00,244.03,244.08,243.89,244.03,6922.0,242.3558,242.4054,242.2167,242.3558,6922.0
2024-12-06 14:45:00,244.03,244.11,243.98,244.06,4334.0,242.3558,242.4352,242.3061,242.3855,4334.0
2024-12-06 14:50:00,244.06,244.18,244.02,244.12,3565.0,242.3855,242.5047,242.3458,242.4451,3565.0
2024-12-06 14:55:00,244.13,244.13,243.97,243.98,3183.0,242.4551,242.4551,242.2962,242.3061,3183.0
2024-12-06 15:00:00,243.98,243.99,243.76,243.82,6109.0,242.3061,242.316,242.0876,242.1472,6109.0
2024-12-06 15:05:00,243.84,243.99,243.77,243.99,6275.0,242.1671,242.316,242.0975,242.316,6275.0
2024-12-06 15:10:00,244.07,244.08,243.9,243.91,4721.0,242.3955,242.4054,242.2266,242.2366,4721.0
2024-12-06 15:15:00,243.95,244.01,243.57,243.64,7105.0,242.2763,242.3359,241.8989,241.9684,7105.0
2024-12-06 15:20:00,243.7,243.75,243.63,243.69,11546.0,242.028,242.0777,241.9585,242.0181,11546.0
2024-12-06 15:25:00,243.68,243.85,243.63,243.84,9689.0,242.0082,242.177,241.9585,242.1671,9689.0
2024-12-06 15:30:00,243.84,244.0,243.84,244.0,7808.0,242.1671,242.326,242.1671,242.326,7808.0
2024-12-06 15:35:00,243.98,244.0,243.66,243.94,12806.0,242.3061,242.326,241.9883,242.2664,12806.0
2024-12-06 15:40:00,243.93,244.24,243.91,244.01,21254.0,242.2564,242.5643,242.2366,242.3359,21254.0
2024-12-06 15:45:00,244.01,244.22,243.98,244.09,13393.0,242.3359,242.5444,242.3061,242.4153,13393.0
2024-12-06 15:50:00,244.07,244.38,244.0,244.18,27940.0,242.3955,242.7034,242.326,242.5047,27940.0
2024-12-06 15:55:00,244.27,244.28,243.6,243.89,136833.0,242.5941,242.604,241.9287,242.2167,136833.0
2024-12-09 09:30:00,242.99,243.84,242.13,242.67,98849.0,241.3229,242.1671,240.4688,241.0051,98849.0
2024-12-09 09:35:00,242.31,242.42,238.0,239.23,163744.0,240.6476,240.7568,236.3671,237.5887,163744.0
2024-12-09 09:40:00,239.33,239.37,238.24,239.11,37109.0,237.688,237.7277,236.6055,237.4695,37109.0
2024-12-09 09:45:00,239.09,239.09,238.13,238.14,35059.0,237.4496,237.4496,236.4962,236.5062,35059.0
2024-12-09 09:50:00,238.26,238.81,238.12,238.27,34210.0,236.6253,237.1716,236.4863,236.6353,34210.0
2024-12-09 09:55:00,238.27,238.35,237.3,237.63,47355.0,236.6353,236.7147,235.6719,235.9997,47355.0
2024-12-09 10:00:00,237.75,237.99,235.59,235.76,60804.0,236.1188,236.3572,233.9737,234.1425,60804.0
2024-12-09 10:05:00,235.73,236.02,234.65,234.74,85050.0,234.1127,234.4007,233.0401,233.1295,85050.0
2024-12-09 10:10:00,234.74,234.75,233.64,233.64,60249.0,233.1295,233.1394,232.037,232.037,60249.0
2024-12-09 10:15:00,233.6,235.32,233.06,235.19,68048.0,231.9973,233.7055,231.461,233.5764,68048.0
2024-12-09 10:20:00,235.19,236.0,235.11,235.8,27469.0,233.5764,234.3808,233.497,234.1822,27469.0
2024-12-09 10:25:00,235.72,236.37,235.36,236.37,30971.0,234.1028,234.7483,233.7452,234.7483,30971.0
2024-12-09 10:30:00,236.36,236.74,235.98,236.34,21197.0,234.7384,235.1158,234.361,234.7185,21197.0
2024-12-09 10:35:00,236.4,237.0,236.36,236.58,30494.0,234.7781,235.374,234.7384,234.9569,30494.0
2024-12-09 10:40:00,236.53,236.6,235.84,235.95,29502.0,234.9072,234.9767,234.2219,234.3312,29502.0
2024-12-09 10:45:00,235.94,236.07,235.7,236.01,22798.0,234.3213,234.4504,234.0829,234.3908,22798.0
2024-12-09 10:50:00,235.91,235.91,235.05,235.52,23550.0,234.2915,234.2915,233.4374,233.9041,23550.0
2024-12-09 10:55:00,235.51,236.04,235.09,236.04,27586.0,233.8942,234.4206,233.4771,234.4206,27586.0
2024-12-09 11:00:00,236.01,236.04,235.41,235.41,15002.0,234.3908,234.4206,233.7949,233.7949,15002.0
2024-12-09 11:05:00,235.26,235.85,235.16,235.59,14074.0,233.6459,234.2319,233.5466,233.9737,14074.0
2024-12-09 11:10:00,235.53,235.56,234.98,234.99,23666.0,233.9141,233.9439,233.3678,233.3778,23666.0
2024-12-09 11:15:00,235.0,235.24,234.87,235.24,22161.0,233.3877,233.6261,233.2586,233.6261,22161.0
2024-12-09 11:20:00,235.24,235.74,234.98,235.74,21340.0,233.6261,234.1226,233.3678,234.1226,21340.0
2024-12-09 11:25:00,235.74,236.2,235.74,235.89,16270.0,234.1226,234.5795,234.1226,234.2716,16270.0
2024-12-09 11:30:00,235.92,236.33,235.76,235.89,31519.0,234.3014,234.7086,234.1425,234.2716,31519.0
2024-12-09 11:35:00,235.96,235.98,235.07,235.07,22780.0,234.3411,234.361,233.4572,233.4572,22780.0
2024-12-09 11:40:00,235.14,235.24,234.9,235.11,16158.0,233.5267,233.6261,233.2884,233.497,16158.0
2024-12-09 11:45:00,235.05,235.13,234.78,234.84,15342.0,233.4374,233.5168,233.1692,233.2288,15342.0
2024-12-09 11:50:00,234.88,235.09,234.8,234.82,11568.0,233.2685,233.4771,233.1891,233.2089,11568.0
2024-12-09 11:55:00,234.87,234.87,234.56,234.6,10074.0,233.2586,233.2586,232.9507,232.9905,10074.0
2024-12-09 12:00:00,234.59,234.73,234.4,234.51,11764.0,232.9805,233.1196,232.7918,232.9011,11764.0
2024-12-09 12:05:00,234.5,234.63,234.29,234.48,22144.0,232.8911,233.0202,232.6826,232.8713,22144.0
2024-12-09 12:10:00,234.42,234.99,234.42,234.99,9506.0,232.8117,233.3778,232.8117,233.3778,9506.0
2024-12-09 12:15:00,234.93,235.29,234.85,235.11,13971.0,233.3182,233.6757,233.2387,233.497,13971.0
2024-12-09 12:20:00,235.1,235.1,234.91,235.01,12258.0,233.487,233.487,233.2983,233.3976,12258.0
2024-12-09 12:25:00,235.01,235.09,234.76,234.97,15829.0,233.3976,233.4771,233.1494,233.3579,15829.0
2024-12-09 12:30:00,235.01,235.13,234.89,235.07,10430.0,233.3976,233.5168,233.2785,233.4572,10430.0
2024-12-09 12:35:00,235.04,235.35,234.95,235.32,17601.0,233.4274,233.7353,233.338,233.7055,17601.0
2024-12-09 12:40:00,235.36,235.59,235.36,235.43,36704.0,233.7452,233.9737,233.7452,233.8148,36704.0
2024-12-09 12:45:00,235.43,235.67,232.38,232.76,110823.0,233.8148,234.0531,230.7857,231.1631,110823.0
2024-12-09 12:50:00,232.71,233.77,230.43,230.99,165796.0,231.1134,232.1661,228.8491,229.4052,165796.0
2024-12-09 12:55:00,230.92,231.13,228.09,229.03,244003.0,229.3357,229.5443,226.5251,227.4587,244003.0
2024-12-09 13:00:00,229.17,231.58,229.04,231.54,154477.0,227.5977,229.9912,227.4686,229.9514,154477.0
2024-12-09 13:05:00,231.54,232.69,231.06,231.11,63923.0,229.9514,231.0936,229.4747,229.5244,63923.0
2024-12-09 13:10:00,231.03,232.24,231.0,231.16,85221.0,229.4449,230.6466,229.4151,229.5741,85221.0
2024-12-09 13:15:00,231.21,232.24,231.2,231.63,24649.0,229.6237,230.6466,229.6138,230.0408,24649.0
2024-12-09 13:20:00,231.63,231.72,230.75,231.19,26721.0,230.0408,230.1302,229.1669,229.6038,26721.0
2024-12-09 13:25:00,231.16,231.34,230.8,230.8,40473.0,229.5741,229.7528,229.2165,229.2165,40473.0
2024-12-09 13:30:00,230.71,231.19,230.3,230.3,29053.0,229.1271,229.6038,228.72,228.72,29053.0
2024-12-09 13:35:00,230.24,230.92,229.9,230.81,17330.0,228.6604,229.3357,228.3227,229.2265,17330.0
2024-12-09 13:40:00,230.81,231.72,230.72,231.62,20415.0,229.2265,230.1302,229.1371,230.0309,20415.0
2024-12-09 13:45:00,231.63,231.64,231.04,231.33,53627.0,230.0408,230.0508,229.4549,229.7429,53627.0
2024-12-09 13:50:00,231.45,231.93,231.33,231.62,25296.0,229.8621,230.3388,229.7429,230.0309,25296.0
2024-12-09 13:55:00,231.51,231.61,231.2,231.48,12801.0,229.9217,230.021,229.6138,229.8919,12801.0
2024-12-09 14:00:00,231.48,232.04,231.43,232.04,16463.0,229.8919,230.448,229.8422,230.448,16463.0
2024-12-09 14:05:00,231.98,231.99,231.5,231.92,14124.0,230.3884,230.3984,229.9117,230.3288,14124.0
2024-12-09 14:10:00,231.88,231.9,231.5,231.6,27902.0,230.2891,230.309,229.9117,230.011,27902.0
2024-12-09 14:15:00,231.6,231.68,231.25,231.25,14293.0,230.011,230.0905,229.6634,229.6634,14293.0
2024-12-09 14:20:00,231.25,231.36,230.64,230.64,19683.0,229.6634,229.7727,229.0576,229.0576,19683.0
2024-12-09 14:25:00,230.69,230.74,229.73,229.81,33111.0,229.1073,229.1569,228.1539,228.2333,33111.0
2024-12-09 14:30:00,229.87,230.5,229.87,230.47,16299.0,228.2929,228.9186,228.2929,228.8888,16299.0
2024-12-09 14:35:00,230.65,230.74,229.59,229.7,31034.0,229.0676,229.1569,228.0148,228.1241,31034.0
2024-12-09 14:40:00,229.72,229.79,229.01,229.1,37589.0,228.1439,228.2135,227.4388,227.5282,37589.0
2024-12-09 14:45:00,229.11,229.58,229.11,229.45,27880.0,227.5381,228.0049,227.5381,227.8758,27880.0
2024-12-09 14:50:00,229.45,229.7,229.15,229.62,31185.0,227.8758,228.1241,227.5778,228.0446,31185.0
2024-12-09 14:55:00,229.69,229.77,229.5,229.7,20184.0,228.1141,228.1936,227.9254,228.1241,20184.0
2024-12-09 15:00:00,229.7,229.73,229.04,229.05,30467.0,228.1241,228.1539,227.4686,227.4785,30467.0
2024-12-09 15:05:00,229.05,229.13,228.55,228.79,30527.0,227.4785,227.558,226.982,227.2203,30527.0
2024-12-09 15:10:00,228.79,228.99,228.66,228.78,17240.0,227.2203,227.4189,227.0912,227.2104,17240.0
2024-12-09 15:15:00,228.78,228.86,228.59,228.81,22346.0,227.2104,227.2898,227.0217,227.2402,22346.0
2024-12-09 15:20:00,228.85,228.97,228.26,228.34,27267.0,227.2799,227.3991,226.6939,226.7734,27267.0
2024-12-09 15:25:00,228.33,228.42,228.16,228.38,33179.0,226.7635,226.8529,226.5946,226.8131,33179.0
2024-12-09 15:30:00,228.38,228.93,228.26,228.77,47184.0,226.8131,227.3594,226.6939,227.2004,47184.0
2024-12-09 15:35:00,228.79,228.8,228.39,228.39,40394.0,227.2203,227.2302,226.8231,226.8231,40394.0
2024-12-09 15:40:00,228.42,228.82,228.26,228.59,27296.0,226.8529,227.2501,226.6939,227.0217,27296.0
2024-12-09 15:45:00,228.57,228.93,228.31,228.59,56703.0,227.0018,227.3594,226.7436,227.0217,56703.0
2024-12-09 15:50:00,228.7,229.03,228.41,228.44,59912.0,227.1309,227.4587,226.8429,226.8727,59912.0
2024-12-09 15:55:00,228.51,228.9,228.46,228.83,138681.0,226.9422,227.3296,226.8926,227.26,138681.0
2024-12-10 09:30:00,234.84,235.62,231.23,231.66,163442.0,233.2288,234.0035,229.6436,230.0706,163442.0
2024-12-10 09:35:00,231.74,232.69,231.35,232.26,42013.0,230.1501,231.0936,229.7627,230.6665,42013.0
2024-12-10 09:40:00,232.53,232.65,231.4,231.4,45247.0,230.9347,231.0538,229.8124,229.8124,45247.0
2024-12-10 09:45:00,231.43,231.78,230.61,231.11,43654.0,229.8422,230.1898,229.0278,229.5244,43654.0
2024-12-10 09:50:00,231.0,232.11,230.94,231.99,244686.0,229.4151,230.5175,229.3556,230.3984,244686.0
2024-12-10 09:55:00,232.09,232.48,231.64,232.41,99742.0,230.4977,230.885,230.0508,230.8155,99742.0
2024-12-10 10:00:00,232.39,233.61,232.32,233.31,32940.0,230.7956,232.0072,230.7261,231.7093,32940.0
2024-12-10 10:05:00,233.31,233.45,232.65,232.85,25535.0,231.7093,231.8483,231.0538,231.2525,25535.0
2024-12-10 10:10:00,232.76,233.55,232.74,233.37,23647.0,231.1631,231.9477,231.1432,231.7689,23647.0
2024-12-10 10:15:00,233.26,233.47,232.77,233.07,18355.0,231.6596,231.8682,231.173,231.4709,18355.0
2024-12-10 10:20:00,233.07,233.34,232.89,233.22,19528.0,231.4709,231.7391,231.2922,231.6199,19528.0
2024-12-10 10:25:00,233.17,233.25,232.94,233.2,26196.0,231.5703,231.6497,231.3418,231.6001,26196.0
2024-12-10 10:30:00,233.2,233.29,232.6,232.91,20844.0,231.6001,231.6894,231.0042,231.312,20844.0
2024-12-10 10:35:00,232.92,233.03,232.57,232.76,23026.0,231.322,231.4312,230.9744,231.1631,23026.0
2024-12-10 10:40:00,232.68,232.74,232.38,232.46,59071.0,231.0836,231.1432,230.7857,230.8651,59071.0
2024-12-10 10:45:00,232.45,232.96,232.33,232.9,37757.0,230.8552,231.3617,230.736,231.3021,37757.0
2024-12-10 10:50:00,232.91,233.22,232.77,232.98,29353.0,231.312,231.6199,231.173,231.3816,29353.0
2024-12-10 10:55:00,232.93,233.32,232.31,233.09,151498.0,231.3319,231.7192,230.7162,231.4908,151498.0
2024-12-10 11:00:00,233.09,233.79,233.04,233.77,21759.0,231.4908,232.186,231.4412,232.1661,21759.0
2024-12-10 11:05:00,233.73,233.87,233.6,233.65,36252.0,232.1264,232.2655,231.9973,232.047,36252.0
2024-12-10 11:10:00,233.66,233.89,233.52,233.78,31986.0,232.0569,232.2853,231.9179,232.1761,31986.0
2024-12-10 11:15:00,233.81,234.18,233.66,234.08,145187.0,232.2059,232.5733,232.0569,232.474,145187.0
2024-12-10 11:20:00,234.08,234.1,233.59,233.81,16982.0,232.474,232.4939,231.9874,232.2059,16982.0
2024-12-10 11:25:00,233.86,234.35,233.79,234.06,34192.0,232.2555,232.7422,232.186,232.4542,34192.0
2024-12-10 11:30:00,234.02,234.42,233.99,234.33,26151.0,232.4144,232.8117,232.3846,232.7223,26151.0
2024-12-10 11:35:00,234.33,234.41,233.8,233.8,24296.0,232.7223,232.8018,232.1959,232.1959,24296.0
2024-12-10 11:40:00,233.71,234.03,233.71,233.76,29539.0,232.1066,232.4244,232.1066,232.1562,29539.0
2024-12-10 11:45:00,233.75,234.69,233.73,234.68,76887.0,232.1463,233.0798,232.1264,233.0699,76887.0
2024-12-10 11:50:00,234.67,234.73,234.24,234.44,82348.0,233.06,233.1196,232.6329,232.8315,82348.0
2024-12-10 11:55:00,234.43,234.65,234.26,234.26,20899.0,232.8216,233.0401,232.6528,232.6528,20899.0
2024-12-10 12:00:00,234.26,234.34,233.9,234.03,17265.0,232.6528,232.7322,232.2953,232.4244,17265.0
2024-12-10 12:05:00,234.03,234.25,233.92,234.21,26687.0,232.4244,232.6429,232.3151,232.6031,26687.0
2024-12-10 12:10:00,234.23,234.42,234.12,234.24,23977.0,232.623,232.8117,232.5137,232.6329,23977.0
2024-12-10 12:15:00,234.27,234.56,234.06,234.55,26436.0,232.6627,232.9507,232.4542,232.9408,26436.0
2024-12-10 12:20:00,234.55,234.66,234.17,234.22,16005.0,232.9408,233.05,232.5634,232.6131,16005.0
2024-12-10 12:25:00,234.22,234.28,233.76,234.03,15188.0,232.6131,232.6726,232.1562,232.4244,15188.0
2024-12-10 12:30:00,234.04,234.1,233.98,234.05,12081.0,232.4343,232.4939,232.3747,232.4442,12081.0
2024-12-10 12:35:00,234.06,234.15,233.9,233.98,11286.0,232.4542,232.5435,232.2953,232.3747,11286.0
2024-12-10 12:40:00,234.01,234.08,233.75,234.0,29367.0,232.4045,232.474,232.1463,232.3946,29367.0
2024-12-10 12:45:00,234.0,234.18,233.88,233.88,21361.0,232.3946,232.5733,232.2754,232.2754,21361.0
2024-12-10 12:50:00,233.91,234.05,233.8,233.89,123766.0,232.3052,232.4442,232.1959,232.2853,123766.0
2024-12-10 12:55:00,233.9,234.0,233.52,233.94,16276.0,232.2953,232.3946,231.9179,232.335,16276.0
2024-12-10 13:00:00,233.89,233.95,233.72,233.78,9841.0,232.2853,232.3449,232.1165,232.1761,9841.0
2024-12-10 13:05:00,233.77,234.47,233.73,234.41,28999.0,232.1661,232.8613,232.1264,232.8018,28999.0
2024-12-10 13:10:00,234.42,234.44,233.85,233.98,16741.0,232.8117,232.8315,232.2456,232.3747,16741.0
2024-12-10 13:15:00,233.91,234.0,233.68,233.69,7104.0,232.3052,232.3946,232.0768,232.0867,7104.0
2024-12-10 13:20:00,233.63,233.71,233.56,233.65,12071.0,232.0271,232.1066,231.9576,232.047,12071.0
2024-12-10 13:25:00,233.65,233.7,233.49,233.49,191511.0,232.047,232.0966,231.8881,231.8881,191511.0
2024-12-10 13:30:00,233.44,233.61,233.38,233.52,10530.0,231.8384,232.0072,231.7788,231.9179,10530.0
2024-12-10 13:35:00,233.52,233.55,233.37,233.45,10839.0,231.9179,231.9477,231.7689,231.8483,10839.0
2024-12-10 13:40:00,233.45,233.57,233.34,233.36,8207.0,231.8483,231.9675,231.7391,231.759,8207.0
2024-12-10 13:45:00,233.37,233.58,233.36,233.56,16728.0,231.7689,231.9774,231.759,231.9576,16728.0
2024-12-10 13:50:00,233.56,233.58,233.46,233.47,12919.0,231.9576,231.9774,231.8583,231.8682,12919.0
2024-12-10 13:55:00,233.47,233.5,233.3,233.31,14313.0,231.8682,231.898,231.6994,231.7093,14313.0
2024-12-10 14:00:00,233.35,233.57,233.33,233.45,19677.0,231.749,231.9675,231.7292,231.8483,19677.0
2024-12-10 14:05:00,233.45,233.77,233.45,233.73,14407.0,231.8483,232.1661,231.8483,232.1264,14407.0
2024-12-10 14:10:00,233.69,233.78,233.61,233.76,11394.0,232.0867,232.1761,232.0072,232.1562,11394.0
2024-12-10 14:15:00,233.75,233.89,233.56,233.6,16441.0,232.1463,232.2853,231.9576,231.9973,16441.0
2024-12-10 14:20:00,233.63,233.76,233.52,233.52,13368.0,232.0271,232.1562,231.9179,231.9179,13368.0
2024-12-10 14:25:00,233.56,233.64,233.35,233.35,16069.0,231.9576,232.037,231.749,231.749,16069.0
2024-12-10 14:30:00,233.35,233.71,233.27,233.71,21296.0,231.749,232.1066,231.6696,232.1066,21296.0
2024-12-10 14:35:00,233.77,234.22,233.77,234.03,11630.0,232.1661,232.6131,232.1661,232.4244,11630.0
2024-12-10 14:40:00,234.09,234.34,234.02,234.25,20010.0,232.4839,232.7322,232.4144,232.6429,20010.0
2024-12-10 14:45:00,234.3,234.41,234.12,234.25,15751.0,232.6925,232.8018,232.5137,232.6429,15751.0
2024-12-10 14:50:00,234.25,234.61,234.11,234.61,21944.0,232.6429,233.0004,232.5038,233.0004,21944.0
2024-12-10 14:55:00,234.61,234.63,234.23,234.44,16314.0,233.0004,233.0202,232.623,232.8315,16314.0
2024-12-10 15:00:00,234.46,234.48,234.0,234.45,17245.0,232.8514,232.8713,232.3946,232.8415,17245.0
2024-12-10 15:05:00,234.44,234.63,234.31,234.57,21074.0,232.8315,233.0202,232.7024,232.9607,21074.0
2024-12-10 15:10:00,234.56,234.59,234.08,234.24,22724.0,232.9507,232.9805,232.474,232.6329,22724.0
2024-12-10 15:15:00,234.29,234.32,234.09,234.21,27393.0,232.6826,232.7124,232.4839,232.6031,27393.0
2024-12-10 15:20:00,234.27,234.28,233.96,233.96,17628.0,232.6627,232.6726,232.3548,232.3548,17628.0
2024-12-10 15:25:00,233.96,234.06,233.87,234.03,22541.0,232.3548,232.4542,232.2655,232.4244,22541.0
2024-12-10 15:30:00,234.02,234.13,233.84,234.02,32355.0,232.4144,232.5237,232.2357,232.4144,32355.0
2024-12-10 15:35:00,233.96,234.04,233.44,233.51,29727.0,232.3548,232.4343,231.8384,231.9079,29727.0
2024-12-10 15:40:00,233.51,233.74,233.4,233.41,43283.0,231.9079,232.1364,231.7987,231.8086,43283.0
2024-12-10 15:45:00,233.38,233.57,233.32,233.54,37429.0,231.7788,231.9675,231.7192,231.9377,37429.0
2024-12-10 15:50:00,233.52,233.54,232.91,233.19,100055.0,231.9179,231.9377,231.312,231.5901,100055.0
2024-12-10 15:55:00,233.29,233.57,233.19,233.57,171179.0,231.6894,231.9675,231.5901,231.9675,171179.0
2024-12-11 09:30:00,233.19,234.71,233.03,234.56,59375.0,231.5901,233.0997,231.4312,232.9507,59375.0
2024-12-11 09:35:00,234.56,235.5,234.27,234.46,11447.0,232.9507,233.8843,232.6627,232.8514,11447.0
2024-12-11 09:40:00,234.45,234.58,234.08,234.58,12127.0,232.8415,232.9706,232.474,232.9706,12127.0
2024-12-11 09:45:00,234.68,234.88,234.3,234.47,15197.0,233.0699,233.2685,232.6925,232.8613,15197.0
2024-12-11 09:50:00,234.49,234.74,234.2,234.74,18112.0,232.8812,233.1295,232.5932,233.1295,18112.0
2024-12-11 09:55:00,234.74,234.88,234.5,234.6,9261.0,233.1295,233.2685,232.8911,232.9905,9261.0
2024-12-11 10:00:00,234.5,234.75,234.12,234.65,31559.0,232.8911,233.1394,232.5137,233.0401,31559.0
2024-12-11 10:05:00,234.76,235.43,234.7,235.2,19903.0,233.1494,233.8148,233.0898,233.5863,19903.0
2024-12-11 10:10:00,235.2,235.78,235.2,235.65,22874.0,233.5863,234.1624,233.5863,234.0332,22874.0
2024-12-11 10:15:00,235.55,235.61,235.06,235.56,16303.0,233.9339,233.9935,233.4473,233.9439,16303.0
2024-12-11 10:20:00,235.55,235.82,235.36,235.73,19123.0,233.9339,234.2021,233.7452,234.1127,19123.0
2024-12-11 10:25:00,235.73,235.86,235.61,235.67,9129.0,234.1127,234.2418,233.9935,234.0531,9129.0
2024-12-11 10:30:00,235.66,235.67,235.15,235.16,16433.0,234.0432,234.0531,233.5367,233.5466,16433.0
2024-12-11 10:35:00,235.2,236.39,235.19,236.35,27519.0,233.5863,234.7682,233.5764,234.7284,27519.0
2024-12-11 10:40:00,236.28,236.82,236.0,236.25,44089.0,234.6589,235.1952,234.3808,234.6291,44089.0
2024-12-11 10:45:00,236.25,236.48,236.07,236.44,12020.0,234.6291,234.8576,234.4504,234.8178,12020.0
2024-12-11 10:50:00,236.45,236.53,236.05,236.08,37153.0,234.8278,234.9072,234.4305,234.4603,37153.0
2024-12-11 10:55:00,236.08,236.11,235.67,235.68,30188.0,234.4603,234.4901,234.0531,234.063,30188.0
2024-12-11 11:00:00,235.68,236.11,235.59,235.82,12675.0,234.063,234.4901,233.9737,234.2021,12675.0
2024-12-11 11:05:00,235.82,235.93,235.72,235.72,6682.0,234.2021,234.3113,234.1028,234.1028,6682.0
2024-12-11 11:10:00,235.69,235.86,235.54,235.83,11791.0,234.073,234.2418,233.924,234.212,11791.0
2024-12-11 11:15:00,235.86,235.88,235.66,235.67,13319.0,234.2418,234.2617,234.0432,234.0531,13319.0
2024-12-11 11:20:00,235.72,235.86,235.66,235.8,17955.0,234.1028,234.2418,234.0432,234.1822,17955.0
2024-12-11 11:25:00,235.81,235.89,235.49,235.84,12018.0,234.1921,234.2716,233.8743,234.2219,12018.0
2024-12-11 11:30:00,235.79,236.0,235.72,235.82,8245.0,234.1723,234.3808,234.1028,234.2021,8245.0
2024-12-11 11:35:00,235.82,236.0,235.72,235.99,8946.0,234.2021,234.3808,234.1028,234.3709,8946.0
2024-12-11 11:40:00,236.04,236.29,236.02,236.26,12704.0,234.4206,234.6689,234.4007,234.6391,12704.0
2024-12-11 11:45:00,236.25,236.26,236.13,236.21,7561.0,234.6291,234.6391,234.51,234.5894,7561.0
2024-12-11 11:50:00,236.2,236.21,235.87,235.94,12150.0,234.5795,234.5894,234.2517,234.3213,12150.0
2024-12-11 11:55:00,235.87,235.88,235.64,235.64,7267.0,234.2517,234.2617,234.0233,234.0233,7267.0
2024-12-11 12:00:00,235.68,235.86,235.67,235.73,6341.0,234.063,234.2418,234.0531,234.1127,6341.0
2024-12-11 12:05:00,235.76,236.08,235.76,235.99,13983.0,234.1425,234.4603,234.1425,234.3709,13983.0
2024-12-11 12:10:00,235.98,236.27,235.98,236.25,9056.0,234.361,234.649,234.361,234.6291,9056.0
2024-12-11 12:15:00,236.22,236.5,236.18,236.22,23171.0,234.5993,234.8774,234.5596,234.5993,23171.0
2024-12-11 12:20:00,236.22,236.48,236.03,236.2,17841.0,234.5993,234.8576,234.4106,234.5795,17841.0
2024-12-11 12:25:00,236.23,236.47,236.17,236.23,16161.0,234.6093,234.8476,234.5497,234.6093,16161.0
2024-12-11 12:30:00,236.18,236.3,236.1,236.11,12059.0,234.5596,234.6788,234.4802,234.4901,12059.0
2024-12-11 12:35:00,236.09,236.24,235.92,236.11,15334.0,234.4702,234.6192,234.3014,234.4901,15334.0
2024-12-11 12:40:00,236.11,236.16,236.01,236.11,7748.0,234.4901,234.5397,234.3908,234.4901,7748.0
2024-12-11 12:45:00,236.1,236.1,235.94,235.94,5076.0,234.4802,234.4802,234.3213,234.3213,5076.0
2024-12-11 12:50:00,235.97,235.98,235.82,235.83,13279.0,234.3511,234.361,234.2021,234.212,13279.0
2024-12-11 12:55:00,235.83,235.87,235.67,235.85,17587.0,234.212,234.2517,234.0531,234.2319,17587.0
2024-12-11 13:00:00,235.86,235.88,235.71,235.8,20317.0,234.2418,234.2617,234.0928,234.1822,20317.0
2024-12-11 13:05:00,235.8,235.94,235.65,235.84,8549.0,234.1822,234.3213,234.0332,234.2219,8549.0
2024-12-11 13:10:00,235.86,235.88,235.53,235.67,9001.0,234.2418,234.2617,233.9141,234.0531,9001.0
2024-12-11 13:15:00,235.67,235.67,235.5,235.57,13558.0,234.0531,234.0531,233.8843,233.9538,13558.0
2024-12-11 13:20:00,235.55,235.62,235.42,235.6,9304.0,233.9339,234.0035,233.8048,233.9836,9304.0
2024-12-11 13:25:00,235.6,235.63,235.48,235.51,6527.0,233.9836,234.0134,233.8644,233.8942,6527.0
2024-12-11 13:30:00,235.55,235.71,235.54,235.7,5291.0,233.9339,234.0928,233.924,234.0829,5291.0
2024-12-11 13:35:00,235.69,235.69,235.51,235.54,5160.0,234.073,234.073,233.8942,233.924,5160.0
2024-12-11 13:40:00,235.56,235.77,235.56,235.71,5864.0,233.9439,234.1524,233.9439,234.0928,5864.0
2024-12-11 13:45:00,235.66,235.85,235.66,235.79,7976.0,234.0432,234.2319,234.0432,234.1723,7976.0
2024-12-11 13:50:00,235.76,235.85,235.68,235.8,7264.0,234.1425,234.2319,234.063,234.1822,7264.0
2024-12-11 13:55:00,235.78,235.81,235.54,235.59,8666.0,234.1624,234.1921,233.924,233.9737,8666.0
2024-12-11 14:00:00,235.59,235.77,235.4,235.4,12601.0,233.9737,234.1524,233.785,233.785,12601.0
2024-12-11 14:05:00,235.46,235.49,235.35,235.41,6521.0,233.8445,233.8743,233.7353,233.7949,6521.0
2024-12-11 14:10:00,235.41,235.6,235.37,235.59,13206.0,233.7949,233.9836,233.7552,233.9737,13206.0
2024-12-11 14:15:00,235.55,235.57,235.48,235.53,6943.0,233.9339,233.9538,233.8644,233.9141,6943.0
2024-12-11 14:20:00,235.53,235.73,235.53,235.62,20137.0,233.9141,234.1127,233.9141,234.0035,20137.0
2024-12-11 14:25:00,235.57,235.64,235.42,235.55,20738.0,233.9538,234.0233,233.8048,233.9339,20738.0
2024-12-11 14:30:00,235.55,235.55,235.45,235.45,7057.0,233.9339,233.9339,233.8346,233.8346,7057.0
2024-12-11 14:35:00,235.45,235.51,235.34,235.4,10401.0,233.8346,233.8942,233.7254,233.785,10401.0
2024-12-11 14:40:00,235.36,235.45,235.34,235.39,12315.0,233.7452,233.8346,233.7254,233.775,12315.0
2024-12-11 14:45:00,235.36,235.41,235.27,235.3,8449.0,233.7452,233.7949,233.6559,233.6856,8449.0
2024-12-11 14:50:00,235.31,235.42,235.31,235.31,7674.0,233.6956,233.8048,233.6956,233.6956,7674.0
2024-12-11 14:55:00,235.32,235.32,235.18,235.3,15767.0,233.7055,233.7055,233.5665,233.6856,15767.0
2024-12-11 15:00:00,235.31,235.31,235.21,235.24,10361.0,233.6956,233.6956,233.5963,233.6261,10361.0
2024-12-11 15:05:00,235.22,235.22,234.93,234.99,17569.0,233.6062,233.6062,233.3182,233.3778,17569.0
2024-12-11 15:10:00,234.99,235.03,234.63,234.66,16964.0,233.3778,233.4175,233.0202,233.05,16964.0
2024-12-11 15:15:00,234.67,234.67,234.53,234.62,15687.0,233.06,233.06,232.9209,233.0103,15687.0
2024-12-11 15:20:00,234.6,234.61,234.09,234.09,20966.0,232.9905,233.0004,232.4839,232.4839,20966.0
2024-12-11 15:25:00,234.13,234.18,233.8,233.81,30367.0,232.5237,232.5733,232.1959,232.2059,30367.0
2024-12-11 15:30:00,233.84,234.19,233.53,234.04,40841.0,232.2357,232.5833,231.9278,232.4343,40841.0
2024-12-11 15:35:00,234.03,234.41,234.03,234.37,24204.0,232.4244,232.8018,232.4244,232.762,24204.0
2024-12-11 15:40:00,234.4,234.51,234.3,234.5,28948.0,232.7918,232.9011,232.6925,232.8911,28948.0
2024-12-11 15:45:00,234.5,234.69,234.41,234.42,26110.0,232.8911,233.0798,232.8018,232.8117,26110.0
2024-12-11 15:50:00,234.39,234.84,234.29,234.84,53389.0,232.7819,233.2288,232.6826,233.2288,53389.0
2024-12-11 15:55:00,234.71,234.73,234.27,234.33,92123.0,233.0997,233.1196,232.6627,232.7223,92123.0
2024-12-12 09:30:00,231.13,232.66,230.5,231.85,125154.0,229.5443,231.0638,228.9186,230.2593,125154.0
2024-12-12 09:35:00,231.96,232.31,231.32,231.4,16316.0,230.3686,230.7162,229.733,229.8124,16316.0
2024-12-12 09:40:00,231.4,231.6,230.57,230.59,23309.0,229.8124,230.011,228.9881,229.008,23309.0
2024-12-12 09:45:00,230.58,230.78,230.02,230.49,28601.0,228.998,229.1967,228.4419,228.9086,28601.0
2024-12-12 09:50:00,230.5,231.28,230.4,231.28,22184.0,228.9186,229.6932,228.8193,229.6932,22184.0
2024-12-12 09:55:00,231.26,232.29,231.17,232.29,16656.0,229.6734,230.6963,229.584,230.6963,16656.0
2024-12-12 10:00:00,232.28,232.5,231.84,231.84,53749.0,230.6864,230.9049,230.2494,230.2494,53749.0
2024-12-12 10:05:00,231.84,232.06,231.3,231.45,52042.0,230.2494,230.4679,229.7131,229.8621,52042.0
2024-12-12 10:10:00,231.48,231.51,231.0,231.2,13974.0,229.8919,229.9217,229.4151,229.6138,13974.0
2024-12-12 10:15:00,231.2,231.5,231.09,231.18,12182.0,229.6138,229.9117,229.5045,229.5939,12182.0
2024-12-12 10:20:00,231.3,231.64,230.9,231.6,11072.0,229.7131,230.0508,229.3158,230.011,11072.0
2024-12-12 10:25:00,231.6,231.93,231.52,231.9,9982.0,230.011,230.3388,229.9316,230.309,9982.0
2024-12-12 10:30:00,231.89,232.14,231.84,232.04,14347.0,230.299,230.5473,230.2494,230.448,14347.0
2024-12-12 10:35:00,231.99,232.19,231.89,231.97,9359.0,230.3984,230.597,230.299,230.3785,9359.0
2024-12-12 10:40:00,231.97,232.02,231.64,231.81,11002.0,230.3785,230.4282,230.0508,230.2196,11002.0
2024-12-12 10:45:00,231.84,231.85,231.52,231.65,15069.0,230.2494,230.2593,229.9316,230.0607,15069.0
2024-12-12 10:50:00,231.65,231.8,231.46,231.8,11774.0,230.0607,230.2097,229.872,230.2097,11774.0
2024-12-12 10:55:00,231.82,231.97,231.8,231.85,12213.0,230.2295,230.3785,230.2097,230.2593,12213.0
2024-12-12 11:00:00,231.84,232.64,231.83,232.58,15485.0,230.2494,231.0439,230.2395,230.9843,15485.0
2024-12-12 11:05:00,232.62,232.77,232.47,232.72,9803.0,231.024,231.173,230.8751,231.1233,9803.0
2024-12-12 11:10:00,232.72,232.84,232.63,232.81,9304.0,231.1233,231.2425,231.034,231.2127,9304.0
2024-12-12 11:15:00,232.79,233.15,232.69,233.0,11787.0,231.1929,231.5504,231.0936,231.4014,11787.0
2024-12-12 11:20:00,233.0,233.17,232.85,233.15,7393.0,231.4014,231.5703,231.2525,231.5504,7393.0
2024-12-12 11:25:00,233.15,233.23,233.04,233.07,10602.0,231.5504,231.6298,231.4412,231.4709,10602.0
2024-12-12 11:30:00,233.14,233.2,232.62,232.62,7202.0,231.5405,231.6001,231.024,231.024,7202.0
2024-12-12 11:35:00,232.65,232.73,232.49,232.59,2457.0,231.0538,231.1333,230.8949,230.9942,2457.0
2024-12-12 11:40:00,232.59,232.7,232.5,232.62,4562.0,230.9942,231.1035,230.9049,231.024,4562.0
2024-12-12 11:45:00,232.65,232.89,232.6,232.86,6370.0,231.0538,231.2922,231.0042,231.2624,6370.0
2024-12-12 11:50:00,232.85,232.98,232.85,232.97,4111.0,231.2525,231.3816,231.2525,231.3716,4111.0
2024-12-12 11:55:00,233.04,233.18,232.97,233.07,6182.0,231.4412,231.5802,231.3716,231.4709,6182.0
2024-12-12 12:00:00,233.07,233.34,233.06,233.3,8643.0,231.4709,231.7391,231.461,231.6994,8643.0
2024-12-12 12:05:00,233.26,233.31,233.12,233.12,4861.0,231.6596,231.7093,231.5206,231.5206,4861.0
2024-12-12 12:10:00,233.15,233.46,233.15,233.28,6965.0,231.5504,231.8583,231.5504,231.6795,6965.0
2024-12-12 12:15:00,233.31,233.48,233.21,233.46,7519.0,231.7093,231.8781,231.61,231.8583,7519.0
2024-12-12 12:20:00,233.46,233.46,233.12,233.12,3247.0,231.8583,231.8583,231.5206,231.5206,3247.0
2024-12-12 12:25:00,233.12,233.25,233.06,233.09,8723.0,231.5206,231.6497,231.461,231.4908,8723.0
2024-12-12 12:30:00,233.11,233.33,233.04,233.14,11352.0,231.5107,231.7292,231.4412,231.5405,11352.0
2024-12-12 12:35:00,233.14,233.31,233.08,233.16,8367.0,231.5405,231.7093,231.4809,231.5603,8367.0
2024-12-12 12:40:00,233.19,233.25,233.09,233.25,5238.0,231.5901,231.6497,231.4908,231.6497,5238.0
2024-12-12 12:45:00,233.29,233.38,233.13,233.3,8187.0,231.6894,231.7788,231.5305,231.6994,8187.0
2024-12-12 12:50:00,233.3,233.31,233.04,233.31,6965.0,231.6994,231.7093,231.4412,231.7093,6965.0
2024-12-12 12:55:00,233.34,233.63,233.32,233.49,9321.0,231.7391,232.0271,231.7192,231.8881,9321.0
2024-12-12 13:00:00,233.5,233.5,233.37,233.37,4570.0,231.898,231.898,231.7689,231.7689,4570.0
2024-12-12 13:05:00,233.38,233.55,233.34,233.52,8992.0,231.7788,231.9477,231.7391,231.9179,8992.0
2024-12-12 13:10:00,233.51,233.51,233.19,233.44,8011.0,231.9079,231.9079,231.5901,231.8384,8011.0
2024-12-12 13:15:00,233.44,233.45,233.24,233.25,5987.0,231.8384,231.8483,231.6398,231.6497,5987.0
2024-12-12 13:20:00,233.28,233.46,233.28,233.44,8711.0,231.6795,231.8583,231.6795,231.8384,8711.0
2024-12-12 13:25:00,233.44,233.46,233.22,233.26,7032.0,231.8384,231.8583,231.6199,231.6596,7032.0
2024-12-12 13:30:00,233.26,233.26,233.11,233.11,6852.0,231.6596,231.6596,231.5107,231.5107,6852.0
2024-12-12 13:35:00,233.12,233.12,233.03,233.08,5782.0,231.5206,231.5206,231.4312,231.4809,5782.0
2024-12-12 13:40:00,233.14,233.44,233.11,233.34,8464.0,231.5405,231.8384,231.5107,231.7391,8464.0
2024-12-12 13:45:00,233.31,233.42,233.31,233.42,4631.0,231.7093,231.8185,231.7093,231.8185,4631.0
2024-12-12 13:50:00,233.41,233.41,233.06,233.14,7129.0,231.8086,231.8086,231.461,231.5405,7129.0
2024-12-12 13:55:00,233.13,233.39,233.12,233.19,8370.0,231.5305,231.7888,231.5206,231.5901,8370.0
2024-12-12 14:00:00,233.2,233.28,233.1,233.24,7870.0,231.6001,231.6795,231.5007,231.6398,7870.0
2024-12-12 14:05:00,233.25,233.53,233.17,233.49,13427.0,231.6497,231.9278,231.5703,231.8881,13427.0
2024-12-12 14:10:00,233.49,233.49,233.25,233.25,16936.0,231.8881,231.8881,231.6497,231.6497,16936.0
2024-12-12 14:15:00,233.25,233.48,233.25,233.4,11539.0,231.6497,231.8781,231.6497,231.7987,11539.0
2024-12-12 14:20:00,233.39,233.49,233.35,233.43,12807.0,231.7888,231.8881,231.749,231.8285,12807.0
2024-12-12 14:25:00,233.43,233.53,233.37,233.38,10868.0,231.8285,231.9278,231.7689,231.7788,10868.0
2024-12-12 14:30:00,233.38,233.41,233.24,233.36,12584.0,231.7788,231.8086,231.6398,231.759,12584.0
2024-12-12 14:35:00,233.39,233.94,233.38,233.9,16564.0,231.7888,232.335,231.7788,232.2953,16564.0
2024-12-12 14:40:00,233.9,233.9,233.69,233.8,6518.0,232.2953,232.2953,232.0867,232.1959,6518.0
2024-12-12 14:45:00,233.8,233.8,233.66,233.66,6781.0,232.1959,232.1959,232.0569,232.0569,6781.0
2024-12-12 14:50:00,233.62,233.83,233.58,233.74,15552.0,232.0172,232.2257,231.9774,232.1364,15552.0
2024-12-12 14:55:00,233.79,233.81,233.57,233.62,9302.0,232.186,232.2059,231.9675,232.0172,9302.0
2024-12-12 15:00:00,233.61,233.78,233.57,233.63,17698.0,232.0072,232.1761,231.9675,232.0271,17698.0
2024-12-12 15:05:00,233.66,233.71,233.6,233.7,8572.0,232.0569,232.1066,231.9973,232.0966,8572.0
2024-12-12 15:10:00,233.7,233.74,233.56,233.61,9472.0,232.0966,232.1364,231.9576,232.0072,9472.0
2024-12-12 15:15:00,233.62,233.73,233.58,233.72,13685.0,232.0172,232.1264,231.9774,232.1165,13685.0
2024-12-12 15:20:00,233.72,233.87,233.69,233.87,13753.0,232.1165,232.2655,232.0867,232.2655,13753.0
2024-12-12 15:25:00,233.87,233.87,233.69,233.79,16049.0,232.2655,232.2655,232.0867,232.186,16049.0
2024-12-12 15:30:00,233.81,233.85,233.74,233.78,12628.0,232.2059,232.2456,232.1364,232.1761,12628.0
2024-12-12 15:35:00,233.76,233.83,233.67,233.68,11908.0,232.1562,232.2257,232.0668,232.0768,11908.0
2024-12-12 15:40:00,233.7,233.79,233.44,233.44,12502.0,232.0966,232.186,231.8384,231.8384,12502.0
2024-12-12 15:45:00,233.44,233.46,233.22,233.27,12011.0,231.8384,231.8583,231.6199,231.6696,12011.0
2024-12-12 15:50:00,233.3,233.39,232.82,232.95,34625.0,231.6994,231.7888,231.2227,231.3518,34625.0
2024-12-12 15:55:00,233.01,233.51,233.0,233.26,67389.0,231.4114,231.9079,231.4014,231.6596,67389.0
2024-12-13 09:30:00,232.8,232.8,231.25,231.25,91493.0,231.2028,231.2028,229.6634,229.6634,91493.0
2024-12-13 09:35:00,231.44,232.34,231.2,231.41,26902.0,229.8521,230.746,229.6138,229.8223,26902.0
2024-12-13 09:40:00,231.41,231.93,231.27,231.79,22746.0,229.8223,230.3388,229.6833,230.1997,22746.0
2024-12-13 09:45:00,231.79,232.27,231.58,232.27,21581.0,230.1997,230.6764,229.9912,230.6764,21581.0
2024-12-13 09:50:00,232.27,232.38,231.43,231.58,28340.0,230.6764,230.7857,229.8422,229.9912,28340.0
2024-12-13 09:55:00,231.55,231.77,231.29,231.36,12946.0,229.9614,230.1799,229.7032,229.7727,12946.0
2024-12-13 10:00:00,231.28,231.32,230.8,230.97,26401.0,229.6932,229.733,229.2165,229.3854,26401.0
2024-12-13 10:05:00,230.95,231.17,230.9,231.15,22417.0,229.3655,229.584,229.3158,229.5641,22417.0
2024-12-13 10:10:00,231.13,231.76,231.13,231.26,27871.0,229.5443,230.1699,229.5443,229.6734,27871.0
2024-12-13 10:15:00,231.25,231.37,230.9,230.93,20483.0,229.6634,229.7826,229.3158,229.3456,20483.0
2024-12-13 10:20:00,231.02,231.17,230.77,230.99,27138.0,229.435,229.584,229.1867,229.4052,27138.0
2024-12-13 10:25:00,230.92,231.14,230.92,231.08,26777.0,229.3357,229.5542,229.3357,229.4946,26777.0
2024-12-13 10:30:00,231.15,231.38,231.08,231.22,14954.0,229.5641,229.7925,229.4946,229.6336,14954.0
2024-12-13 10:35:00,231.26,231.43,231.15,231.24,10704.0,229.6734,229.8422,229.5641,229.6535,10704.0
2024-12-13 10:40:00,231.27,231.44,231.04,231.22,22916.0,229.6833,229.8521,229.4549,229.6336,22916.0
2024-12-13 10:45:00,231.25,231.45,231.13,231.16,11500.0,229.6634,229.8621,229.5443,229.5741,11500.0
2024-12-13 10:50:00,231.16,231.23,230.73,231.08,22413.0,229.5741,229.6436,229.147,229.4946,22413.0
2024-12-13 10:55:00,231.08,231.42,231.02,231.36,33288.0,229.4946,229.8323,229.435,229.7727,33288.0
2024-12-13 11:00:00,231.34,231.53,231.19,231.33,25119.0,229.7528,229.9415,229.6038,229.7429,25119.0
2024-12-13 11:05:00,231.33,231.6,231.29,231.51,31378.0,229.7429,230.011,229.7032,229.9217,31378.0
2024-12-13 11:10:00,231.5,231.62,231.33,231.39,17628.0,229.9117,230.0309,229.7429,229.8025,17628.0
2024-12-13 11:15:00,231.39,231.58,231.17,231.58,18535.0,229.8025,229.9912,229.584,229.9912,18535.0
2024-12-13 11:20:00,231.66,232.32,231.64,232.31,13535.0,230.0706,230.7261,230.0508,230.7162,13535.0
2024-12-13 11:25:00,232.31,232.41,232.11,232.14,6768.0,230.7162,230.8155,230.5175,230.5473,6768.0
2024-12-13 11:30:00,232.1,232.35,232.1,232.2,8436.0,230.5076,230.7559,230.5076,230.6069,8436.0
2024-12-13 11:35:00,232.25,232.29,231.64,231.74,17924.0,230.6566,230.6963,230.0508,230.1501,17924.0
2024-12-13 11:40:00,231.74,231.94,231.67,231.76,10622.0,230.1501,230.3487,230.0806,230.1699,10622.0
2024-12-13 11:45:00,231.76,231.93,231.59,231.88,7094.0,230.1699,230.3388,230.0011,230.2891,7094.0
2024-12-13 11:50:00,231.84,232.07,231.84,231.98,7721.0,230.2494,230.4778,230.2494,230.3884,7721.0
2024-12-13 11:55:00,231.98,232.15,231.98,232.15,6129.0,230.3884,230.5573,230.3884,230.5573,6129.0
2024-12-13 12:00:00,232.15,232.15,231.79,231.94,7734.0,230.5573,230.5573,230.1997,230.3487,7734.0
2024-12-13 12:05:00,232.02,232.28,231.99,232.21,8958.0,230.4282,230.6864,230.3984,230.6168,8958.0
2024-12-13 12:10:00,232.28,232.35,232.03,232.13,7737.0,230.6864,230.7559,230.4381,230.5374,7737.0
2024-12-13 12:15:00,232.14,232.3,231.97,232.07,9439.0,230.5473,230.7062,230.3785,230.4778,9439.0
2024-12-13 12:20:00,232.12,232.14,231.77,231.89,6975.0,230.5275,230.5473,230.1799,230.299,6975.0
2024-12-13 12:25:00,231.95,231.95,231.75,231.81,8256.0,230.3586,230.3586,230.16,230.2196,8256.0
2024-12-13 12:30:00,231.84,232.06,231.79,231.97,11590.0,230.2494,230.4679,230.1997,230.3785,11590.0
2024-12-13 12:35:00,232.0,232.17,231.97,232.12,13699.0,230.4083,230.5771,230.3785,230.5275,13699.0
2024-12-13 12:40:00,232.18,232.37,232.14,232.32,7891.0,230.5871,230.7757,230.5473,230.7261,7891.0
2024-12-13 12:45:00,232.32,232.42,232.27,232.35,6621.0,230.7261,230.8254,230.6764,230.7559,6621.0
2024-12-13 12:50:00,232.3,232.42,232.23,232.27,5882.0,230.7062,230.8254,230.6367,230.6764,5882.0
2024-12-13 12:55:00,232.28,232.31,231.98,232.01,8113.0,230.6864,230.7162,230.3884,230.4182,8113.0
2024-12-13 13:00:00,232.04,232.08,231.83,231.95,3894.0,230.448,230.4877,230.2395,230.3586,3894.0
2024-12-13 13:05:00,232.01,232.17,231.95,232.0,9348.0,230.4182,230.5771,230.3586,230.4083,9348.0
2024-12-13 13:10:00,232.04,232.06,231.93,231.94,10484.0,230.448,230.4679,230.3388,230.3487,10484.0
2024-12-13 13:15:00,231.95,232.36,231.95,232.33,10852.0,230.3586,230.7658,230.3586,230.736,10852.0
2024-12-13 13:20:00,232.33,232.37,232.21,232.27,5146.0,230.736,230.7757,230.6168,230.6764,5146.0
2024-12-13 13:25:00,232.33,232.43,232.03,232.4,11825.0,230.736,230.8353,230.4381,230.8055,11825.0
2024-12-13 13:30:00,232.48,232.5,232.29,232.49,12561.0,230.885,230.9049,230.6963,230.8949,12561.0
2024-12-13 13:35:00,232.49,232.75,232.4,232.6,12448.0,230.8949,231.1531,230.8055,231.0042,12448.0
2024-12-13 13:40:00,232.61,232.61,232.34,232.36,8312.0,231.0141,231.0141,230.746,230.7658,8312.0
2024-12-13 13:45:00,232.4,232.42,232.28,232.38,9309.0,230.8055,230.8254,230.6864,230.7857,9309.0
2024-12-13 13:50:00,232.4,232.4,232.13,232.13,6441.0,230.8055,230.8055,230.5374,230.5374,6441.0
2024-12-13 13:55:00,232.12,232.14,232.01,232.09,8189.0,230.5275,230.5473,230.4182,230.4977,8189.0
2024-12-13 14:00:00,232.09,232.16,232.03,232.04,8469.0,230.4977,230.5672,230.4381,230.448,8469.0
2024-12-13 14:05:00,232.06,232.24,231.9,232.24,8677.0,230.4679,230.6466,230.309,230.6466,8677.0
2024-12-13 14:10:00,232.29,232.3,232.01,232.06,11501.0,230.6963,230.7062,230.4182,230.4679,11501.0
2024-12-13 14:15:00,232.08,232.29,232.06,232.17,10687.0,230.4877,230.6963,230.4679,230.5771,10687.0
2024-12-13 14:20:00,232.17,232.17,231.93,231.99,6633.0,230.5771,230.5771,230.3388,230.3984,6633.0
2024-12-13 14:25:00,231.99,232.07,231.91,232.01,8526.0,230.3984,230.4778,230.3189,230.4182,8526.0
2024-12-13 14:30:00,232.01,232.15,231.98,232.13,14031.0,230.4182,230.5573,230.3884,230.5374,14031.0
2024-12-13 14:35:00,232.13,232.13,231.98,232.04,8972.0,230.5374,230.5374,230.3884,230.448,8972.0
2024-12-13 14:40:00,232.07,232.18,232.04,232.09,7907.0,230.4778,230.5871,230.448,230.4977,7907.0
2024-12-13 14:45:00,232.11,232.19,232.06,232.1,9309.0,230.5175,230.597,230.4679,230.5076,9309.0
2024-12-13 14:50:00,232.14,232.24,232.03,232.04,5643.0,230.5473,230.6466,230.4381,230.448,5643.0
2024-12-13 14:55:00,232.06,232.11,231.93,232.01,10540.0,230.4679,230.5175,230.3388,230.4182,10540.0
2024-12-13 15:00:00,232.01,232.01,231.85,231.88,4337.0,230.4182,230.4182,230.2593,230.2891,4337.0
2024-12-13 15:05:00,231.88,232.0,231.76,231.78,17086.0,230.2891,230.4083,230.1699,230.1898,17086.0
2024-12-13 15:10:00,231.8,232.0,231.76,231.93,9059.0,230.2097,230.4083,230.1699,230.3388,9059.0
2024-12-13 15:15:00,231.93,231.96,231.76,231.82,10351.0,230.3388,230.3686,230.1699,230.2295,10351.0
2024-12-13 15:20:00,231.82,231.93,231.71,231.89,9860.0,230.2295,230.3388,230.1203,230.299,9860.0
2024-12-13 15:25:00,231.89,232.04,231.89,231.93,10723.0,230.299,230.448,230.299,230.3388,10723.0
2024-12-13 15:30:00,231.94,231.97,231.78,231.82,15299.0,230.3487,230.3785,230.1898,230.2295,15299.0
2024-12-13 15:35:00,231.83,231.94,231.74,231.85,21635.0,230.2395,230.3487,230.1501,230.2593,21635.0
2024-12-13 15:40:00,231.85,232.15,231.85,232.13,12775.0,230.2593,230.5573,230.2593,230.5374,12775.0
2024-12-13 15:45:00,232.13,232.36,232.13,232.31,11292.0,230.5374,230.7658,230.5374,230.7162,11292.0
2024-12-13 15:50:00,232.28,232.4,232.04,232.08,27828.0,230.6864,230.8055,230.448,230.4877,27828.0
2024-12-13 15:55:00,232.15,232.26,231.87,231.91,103699.0,230.5573,230.6665,230.2792,230.3189,103699.0
2024-12-16 09:30:00,232.81,233.24,231.84,232.2,57809.0,231.2127,231.6398,230.2494,230.6069,57809.0
2024-12-16 09:35:00,232.18,233.33,232.13,233.14,16986.0,230.5871,231.7292,230.5374,231.5405,16986.0
2024-12-16 09:40:00,233.06,233.06,232.31,232.83,18690.0,231.461,231.461,230.7162,231.2326,18690.0
2024-12-16 09:45:00,232.7,233.04,232.07,232.08,20867.0,231.1035,231.4412,230.4778,230.4877,20867.0
2024-12-16 09:50:00,232.08,232.38,231.7,231.7,34227.0,230.4877,230.7857,230.1103,230.1103,34227.0
2024-12-16 09:55:00,231.81,231.82,231.04,231.24,17231.0,230.2196,230.2295,229.4549,229.6535,17231.0
2024-12-16 10:00:00,231.36,232.05,231.23,231.65,44495.0,229.7727,230.4579,229.6436,230.0607,44495.0
2024-12-16 10:05:00,231.65,232.18,231.44,231.44,20195.0,230.0607,230.5871,229.8521,229.8521,20195.0
2024-12-16 10:10:00,231.41,231.86,231.22,231.8,27720.0,229.8223,230.2692,229.6336,230.2097,27720.0
2024-12-16 10:15:00,231.81,232.53,231.78,232.21,16437.0,230.2196,230.9347,230.1898,230.6168,16437.0
2024-12-16 10:20:00,232.28,232.28,231.92,232.0,14554.0,230.6864,230.6864,230.3288,230.4083,14554.0
2024-12-16 10:25:00,231.92,232.29,231.92,232.1,16230.0,230.3288,230.6963,230.3288,230.5076,16230.0
2024-12-16 10:30:00,232.07,232.29,231.98,232.15,7279.0,230.4778,230.6963,230.3884,230.5573,7279.0
2024-12-16 10:35:00,232.16,232.37,231.97,232.02,14031.0,230.5672,230.7757,230.3785,230.4282,14031.0
2024-12-16 10:40:00,232.04,232.67,232.04,232.55,11705.0,230.448,231.0737,230.448,230.9545,11705.0
2024-12-16 10:45:00,232.55,232.79,232.33,232.71,12959.0,230.9545,231.1929,230.736,231.1134,12959.0
2024-12-16 10:50:00,232.77,233.02,232.68,232.98,12779.0,231.173,231.4213,231.0836,231.3816,12779.0
2024-12-16 10:55:00,233.01,233.03,232.41,232.5,20831.0,231.4114,231.4312,230.8155,230.9049,20831.0
2024-12-16 11:00:00,232.6,233.05,232.59,233.04,9442.0,231.0042,231.4511,230.9942,231.4412,9442.0
2024-12-16 11:05:00,233.09,233.12,232.76,232.79,14443.0,231.4908,231.5206,231.1631,231.1929,14443.0
2024-12-16 11:10:00,232.79,232.81,232.31,232.67,22267.0,231.1929,231.2127,230.7162,231.0737,22267.0
2024-12-16 11:15:00,232.72,232.72,232.32,232.55,6969.0,231.1233,231.1233,230.7261,230.9545,6969.0
2024-12-16 11:20:00,232.47,232.78,232.46,232.72,8647.0,230.8751,231.1829,230.8651,231.1233,8647.0
2024-12-16 11:25:00,232.71,233.03,232.7,233.01,12881.0,231.1134,231.4312,231.1035,231.4114,12881.0
2024-12-16 11:30:00,233.01,233.12,232.88,233.02,17150.0,231.4114,231.5206,231.2823,231.4213,17150.0
2024-12-16 11:35:00,233.05,233.19,232.81,232.85,16418.0,231.4511,231.5901,231.2127,231.2525,16418.0
2024-12-16 11:40:00,232.84,232.92,232.76,232.82,11046.0,231.2425,231.322,231.1631,231.2227,11046.0
2024-12-16 11:45:00,232.82,232.85,232.54,232.82,10361.0,231.2227,231.2525,230.9446,231.2227,10361.0
2024-12-16 11:50:00,232.81,232.88,232.41,232.42,7272.0,231.2127,231.2823,230.8155,230.8254,7272.0
2024-12-16 11:55:00,232.46,232.51,232.08,232.21,42125.0,230.8651,230.9148,230.4877,230.6168,42125.0
2024-12-16 12:00:00,232.24,232.26,231.97,232.01,11490.0,230.6466,230.6665,230.3785,230.4182,11490.0
2024-12-16 12:05:00,232.02,232.19,231.99,232.09,19120.0,230.4282,230.597,230.3984,230.4977,19120.0
2024-12-16 12:10:00,232.07,232.23,231.93,232.18,18530.0,230.4778,230.6367,230.3388,230.5871,18530.0
2024-12-16 12:15:00,232.18,232.38,232.18,232.23,9111.0,230.5871,230.7857,230.5871,230.6367,9111.0
2024-12-16 12:20:00,232.22,232.33,231.99,231.99,8446.0,230.6268,230.736,230.3984,230.3984,8446.0
2024-12-16 12:25:00,232.0,232.1,231.92,231.98,15137.0,230.4083,230.5076,230.3288,230.3884,15137.0
2024-12-16 12:30:00,231.94,232.04,231.77,231.81,47894.0,230.3487,230.448,230.1799,230.2196,47894.0
2024-12-16 12:35:00,231.86,231.86,231.57,231.58,21720.0,230.2692,230.2692,229.9812,229.9912,21720.0
2024-12-16 12:40:00,231.54,231.65,231.34,231.41,12541.0,229.9514,230.0607,229.7528,229.8223,12541.0
2024-12-16 12:45:00,231.4,231.45,230.73,230.89,26359.0,229.8124,229.8621,229.147,229.3059,26359.0
2024-12-16 12:50:00,230.93,230.97,230.65,230.68,21760.0,229.3456,229.3854,229.0676,229.0973,21760.0
2024-12-16 12:55:00,230.71,230.74,230.4,230.4,15582.0,229.1271,229.1569,228.8193,228.8193,15582.0
2024-12-16 13:00:00,230.49,230.51,229.93,229.99,26691.0,228.9086,228.9285,228.3525,228.4121,26691.0
2024-12-16 13:05:00,229.99,229.99,228.84,229.18,38778.0,228.4121,228.4121,227.27,227.6076,38778.0
2024-12-16 13:10:00,229.16,229.47,228.97,228.97,11619.0,227.5878,227.8956,227.3991,227.3991,11619.0
2024-12-16 13:15:00,228.97,228.99,228.73,228.98,20279.0,227.3991,227.4189,227.1607,227.409,20279.0
2024-12-16 13:20:00,228.97,229.06,228.57,228.95,24433.0,227.3991,227.4885,227.0018,227.3792,24433.0
2024-12-16 13:25:00,228.92,229.1,228.77,229.03,28844.0,227.3494,227.5282,227.2004,227.4587,28844.0
2024-12-16 13:30:00,229.05,229.36,228.86,229.35,41119.0,227.4785,227.7864,227.2898,227.7765,41119.0
2024-12-16 13:35:00,229.32,229.7,229.27,229.52,18611.0,227.7467,228.1241,227.697,227.9453,18611.0
2024-12-16 13:40:00,229.54,229.76,229.39,229.7,12794.0,227.9652,228.1837,227.8162,228.1241,12794.0
2024-12-16 13:45:00,229.76,229.9,229.29,229.71,30615.0,228.1837,228.3227,227.7169,228.134,30615.0
2024-12-16 13:50:00,229.71,229.78,229.6,229.63,10436.0,228.134,228.2035,228.0248,228.0545,10436.0
2024-12-16 13:55:00,229.63,229.63,229.12,229.13,25924.0,228.0545,228.0545,227.548,227.558,25924.0
2024-12-16 14:00:00,229.15,229.28,228.97,229.18,33089.0,227.5778,227.7069,227.3991,227.6076,33089.0
2024-12-16 14:05:00,229.18,229.43,229.17,229.26,14943.0,227.6076,227.8559,227.5977,227.6871,14943.0
2024-12-16 14:10:00,229.26,229.26,228.85,228.97,20473.0,227.6871,227.6871,227.2799,227.3991,20473.0
2024-12-16 14:15:00,228.96,229.11,228.81,229.08,13739.0,227.3891,227.5381,227.2402,227.5083,13739.0
2024-12-16 14:20:00,229.08,229.16,228.86,228.87,13715.0,227.5083,227.5878,227.2898,227.2998,13715.0
2024-12-16 14:25:00,228.87,228.87,228.62,228.64,14923.0,227.2998,227.2998,227.0515,227.0713,14923.0
2024-12-16 14:30:00,228.67,228.68,228.38,228.39,36548.0,227.1011,227.1111,226.8131,226.8231,36548.0
2024-12-16 14:35:00,228.45,228.69,228.4,228.66,35018.0,226.8826,227.121,226.833,227.0912,35018.0
2024-12-16 14:40:00,228.66,229.25,228.62,229.05,17032.0,227.0912,227.6772,227.0515,227.4785,17032.0
2024-12-16 14:45:00,229.14,229.28,229.08,229.12,13303.0,227.5679,227.7069,227.5083,227.548,13303.0
2024-12-16 14:50:00,229.15,229.18,228.92,228.99,20637.0,227.5778,227.6076,227.3494,227.4189,20637.0
2024-12-16 14:55:00,229.03,229.42,229.03,229.26,32327.0,227.4587,227.846,227.4587,227.6871,32327.0
2024-12-16 15:00:00,229.26,229.29,228.7,228.74,20996.0,227.6871,227.7169,227.1309,227.1707,20996.0
2024-12-16 15:05:00,228.75,229.0,228.75,228.93,13499.0,227.1806,227.4289,227.1806,227.3594,13499.0
2024-12-16 15:10:00,228.93,228.96,228.64,228.65,16827.0,227.3594,227.3891,227.0713,227.0813,16827.0
2024-12-16 15:15:00,228.65,228.84,228.37,228.6,18513.0,227.0813,227.27,226.8032,227.0316,18513.0
2024-12-16 15:20:00,228.6,228.84,228.47,228.81,18385.0,227.0316,227.27,226.9025,227.2402,18385.0
2024-12-16 15:25:00,228.79,229.09,228.78,229.05,23996.0,227.2203,227.5183,227.2104,227.4785,23996.0
2024-12-16 15:30:00,229.05,229.06,228.88,228.96,20769.0,227.4785,227.4885,227.3097,227.3891,20769.0
2024-12-16 15:35:00,228.93,229.22,228.76,229.16,27101.0,227.3594,227.6474,227.1905,227.5878,27101.0
2024-12-16 15:40:00,229.19,229.37,228.87,229.14,36704.0,227.6176,227.7963,227.2998,227.5679,36704.0
2024-12-16 15:45:00,229.17,229.39,229.02,229.27,30718.0,227.5977,227.8162,227.4487,227.697,30718.0
2024-12-16 15:50:00,229.3,229.44,229.01,229.3,56717.0,227.7268,227.8659,227.4388,227.7268,56717.0
2024-12-16 15:55:00,229.54,229.8,229.3,229.43,282369.0,227.9652,228.2234,227.7268,227.8559,282369.0
2024-12-17 09:30:00,229.32,229.7,226.55,226.82,165976.0,227.7467,228.1241,224.9957,225.2638,165976.0
2024-12-17 09:35:00,227.06,227.59,226.7,226.84,73052.0,225.5022,226.0285,225.1447,225.2837,73052.0
2024-12-17 09:40:00,226.96,227.17,226.18,227.01,79629.0,225.4029,225.6114,224.6282,225.4525,79629.0
2024-12-17 09:45:00,227.0,227.38,226.72,227.29,65031.0,225.4426,225.82,225.1645,225.7306,65031.0
2024-12-17 09:50:00,227.2,227.86,227.13,227.86,32668.0,225.6412,226.2967,225.5717,226.2967,32668.0
2024-12-17 09:55:00,227.86,227.9,227.08,227.08,59330.0,226.2967,226.3364,225.522,225.522,59330.0
2024-12-17 10:00:00,227.19,227.69,226.79,226.79,73211.0,225.6313,226.1279,225.234,225.234,73211.0
2024-12-17 10:05:00,226.85,226.91,226.54,226.83,41866.0,225.2936,225.3532,224.9857,225.2738,41866.0
2024-12-17 10:10:00,226.77,226.89,226.37,226.8,30577.0,225.2142,225.3333,224.8169,225.244,30577.0
2024-12-17 10:15:00,226.86,227.23,226.51,227.19,21548.0,225.3036,225.671,224.956,225.6313,21548.0
2024-12-17 10:20:00,227.24,227.3,226.78,226.86,26032.0,225.6809,225.7405,225.2241,225.3036,26032.0
2024-12-17 10:25:00,226.85,227.07,226.58,226.87,37815.0,225.2936,225.5121,225.0255,225.3135,37815.0
2024-12-17 10:30:00,226.86,226.9,226.61,226.72,24053.0,225.3036,225.3433,225.0553,225.1645,24053.0
2024-12-17 10:35:00,226.72,226.97,226.49,226.56,28538.0,225.1645,225.4128,224.9361,225.0056,28538.0
2024-12-17 10:40:00,226.56,226.86,226.13,226.24,35071.0,225.0056,225.3036,224.5786,224.6878,35071.0
2024-12-17 10:45:00,226.23,226.71,226.18,226.57,30690.0,224.6779,225.1546,224.6282,225.0155,30690.0
2024-12-17 10:50:00,226.57,226.62,226.24,226.36,34145.0,225.0155,225.0652,224.6878,224.807,34145.0
2024-12-17 10:55:00,226.36,226.36,225.56,225.62,32567.0,224.807,224.807,224.0125,224.0721,32567.0
2024-12-17 11:00:00,225.62,226.19,225.52,226.08,39039.0,224.0721,224.6381,223.9727,224.5289,39039.0
2024-12-17 11:05:00,226.13,226.57,226.09,226.16,23877.0,224.5786,225.0155,224.5388,224.6084,23877.0
2024-12-17 11:10:00,226.17,226.36,226.1,226.28,18859.0,224.6183,224.807,224.5488,224.7275,18859.0
2024-12-17 11:15:00,226.28,226.28,225.77,225.81,22059.0,224.7275,224.7275,224.221,224.2608,22059.0
2024-12-17 11:20:00,225.84,225.84,225.16,225.21,44821.0,224.2906,224.2906,223.6152,223.6649,44821.0
2024-12-17 11:25:00,225.21,225.26,224.63,224.69,47919.0,223.6649,223.7145,223.0889,223.1484,47919.0
2024-12-17 11:30:00,224.69,225.02,224.57,224.64,53974.0,223.1484,223.4762,223.0293,223.0988,53974.0
2024-12-17 11:35:00,224.65,225.15,224.31,224.32,38204.0,223.1087,223.6053,222.771,222.781,38204.0
2024-12-17 11:40:00,224.32,224.41,223.92,224.12,56630.0,222.781,222.8704,222.3837,222.5824,56630.0
2024-12-17 11:45:00,224.13,224.39,223.99,223.99,54437.0,222.5923,222.8505,222.4532,222.4532,54437.0
2024-12-17 11:50:00,223.99,224.22,223.52,223.59,55763.0,222.4532,222.6817,221.9865,222.056,55763.0
2024-12-17 11:55:00,223.63,223.69,222.9,223.39,124905.0,222.0957,222.1553,221.3707,221.8574,124905.0
2024-12-17 12:00:00,223.45,223.83,223.26,223.3,47552.0,221.9169,222.2943,221.7283,221.768,47552.0
2024-12-17 12:05:00,223.36,223.88,223.24,223.51,19384.0,221.8276,222.344,221.7084,221.9765,19384.0
2024-12-17 12:10:00,223.44,223.51,222.04,222.12,83723.0,221.907,221.9765,220.5166,220.5961,83723.0
2024-12-17 12:15:00,222.12,222.59,221.81,222.42,89361.0,220.5961,221.0628,220.2882,220.894,89361.0
2024-12-17 12:20:00,222.53,222.83,221.75,222.16,51147.0,221.0033,221.3012,220.2286,220.6358,51147.0
2024-12-17 12:25:00,222.27,222.27,221.67,221.96,41374.0,220.745,220.745,220.1492,220.4372,41374.0
2024-12-17 12:30:00,221.95,223.13,221.88,223.06,42640.0,220.4272,221.5991,220.3577,221.5296,42640.0
2024-12-17 12:35:00,223.09,223.36,222.77,222.83,34666.0,221.5594,221.8276,221.2416,221.3012,34666.0
2024-12-17 12:40:00,222.83,222.87,222.56,222.61,53198.0,221.3012,221.3409,221.0331,221.0827,53198.0
2024-12-17 12:45:00,222.67,222.81,222.52,222.54,24074.0,221.1423,221.2813,220.9933,221.0132,24074.0
2024-12-17 12:50:00,222.57,222.62,222.18,222.26,33873.0,221.043,221.0926,220.6557,220.7351,33873.0
2024-12-17 12:55:00,222.26,222.36,221.98,222.03,29307.0,220.7351,220.8344,220.457,220.5067,29307.0
2024-12-17 13:00:00,222.02,222.17,221.49,221.53,43604.0,220.4968,220.6457,219.9704,220.0101,43604.0
2024-12-17 13:05:00,221.49,221.5,221.16,221.32,24577.0,219.9704,219.9803,219.6427,219.8016,24577.0
2024-12-17 13:10:00,221.31,221.35,220.81,220.94,54845.0,219.7916,219.8314,219.2951,219.4242,54845.0
2024-12-17 13:15:00,221.01,221.12,220.62,220.8,64606.0,219.4937,219.6029,219.1064,219.2851,64606.0
2024-12-17 13:20:00,220.88,221.1,220.68,220.69,39061.0,219.3646,219.5831,219.166,219.1759,39061.0
2024-12-17 13:25:00,220.75,221.07,220.61,220.85,53848.0,219.2355,219.5533,219.0964,219.3348,53848.0
2024-12-17 13:30:00,220.84,221.29,220.74,220.89,117028.0,219.3249,219.7718,219.2255,219.3745,117028.0
2024-12-17 13:35:00,220.95,221.1,220.78,221.02,48934.0,219.4341,219.5831,219.2653,219.5036,48934.0
2024-12-17 13:40:00,221.0,221.22,220.84,221.02,31460.0,219.4838,219.7022,219.3249,219.5036,31460.0
2024-12-17 13:45:00,221.1,221.1,220.56,220.68,25937.0,219.5831,219.5831,219.0468,219.166,25937.0
2024-12-17 13:50:00,220.71,221.05,220.69,220.74,75900.0,219.1957,219.5334,219.1759,219.2255,75900.0
2024-12-17 13:55:00,220.8,220.97,220.62,220.83,20680.0,219.2851,219.454,219.1064,219.3149,20680.0
2024-12-17 14:00:00,220.81,221.32,220.7,221.32,20708.0,219.2951,219.8016,219.1858,219.8016,20708.0
2024-12-17 14:05:00,221.27,221.27,220.53,220.68,15587.0,219.7519,219.7519,219.017,219.166,15587.0
2024-12-17 14:10:00,220.67,221.07,220.6,220.96,18990.0,219.156,219.5533,219.0865,219.444,18990.0
2024-12-17 14:15:00,220.95,221.07,220.87,221.07,19181.0,219.4341,219.5533,219.3546,219.5533,19181.0
2024-12-17 14:20:00,221.03,221.16,220.91,221.09,25670.0,219.5136,219.6427,219.3944,219.5731,25670.0
2024-12-17 14:25:00,221.05,221.08,220.69,220.9,24354.0,219.5334,219.5632,219.1759,219.3844,24354.0
2024-12-17 14:30:00,220.97,221.13,220.83,221.03,23267.0,219.454,219.6129,219.3149,219.5136,23267.0
2024-12-17 14:35:00,221.03,221.28,220.93,220.95,24424.0,219.5136,219.7618,219.4142,219.4341,24424.0
2024-12-17 14:40:00,220.99,221.08,220.35,220.37,35685.0,219.4738,219.5632,218.8382,218.8581,35685.0
2024-12-17 14:45:00,220.37,220.4,219.78,219.9,87771.0,218.8581,218.8879,218.2721,218.3913,87771.0
2024-12-17 14:50:00,219.91,219.98,219.79,219.94,44188.0,218.4012,218.4708,218.2821,218.431,44188.0
2024-12-17 14:55:00,219.94,219.94,219.38,219.38,56902.0,218.431,218.431,217.8749,217.8749,56902.0
2024-12-17 15:00:00,219.39,219.52,219.08,219.2,58446.0,217.8848,218.0139,217.5769,217.6961,58446.0
2024-12-17 15:05:00,219.2,219.37,218.91,219.15,72266.0,217.6961,217.8649,217.4081,217.6464,72266.0
2024-12-17 15:10:00,219.12,219.72,219.12,219.7,51889.0,217.6167,218.2125,217.6167,218.1927,51889.0
2024-12-17 15:15:00,219.69,219.89,219.5,219.61,64242.0,218.1827,218.3814,217.994,218.1033,64242.0
2024-12-17 15:20:00,219.55,219.63,219.38,219.54,42114.0,218.0437,218.1232,217.8749,218.0338,42114.0
2024-12-17 15:25:00,219.55,219.55,219.01,219.12,57654.0,218.0437,218.0437,217.5074,217.6167,57654.0
2024-12-17 15:30:00,219.11,219.41,219.08,219.18,84270.0,217.6067,217.9047,217.5769,217.6762,84270.0
2024-12-17 15:35:00,219.18,219.89,219.18,219.73,88400.0,217.6762,218.3814,217.6762,218.2225,88400.0
2024-12-17 15:40:00,219.74,220.17,219.68,219.98,76134.0,218.2324,218.6595,218.1728,218.4708,76134.0
2024-12-17 15:45:00,219.93,219.93,219.41,219.56,126946.0,218.4211,218.4211,217.9047,218.0536,126946.0
2024-12-17 15:50:00,219.6,220.57,219.6,220.49,138868.0,218.0934,219.0567,218.0934,218.9773,138868.0
2024-12-17 15:55:00,220.52,220.82,220.25,220.69,306496.0,219.0071,219.305,218.7389,219.1759,306496.0
2024-12-18 09:30:00,219.4,222.48,219.32,222.31,82579.0,217.8947,220.9536,217.8153,220.7848,82579.0
2024-12-18 09:35:00,222.25,222.51,221.45,221.69,14021.0,220.7252,220.9834,219.9307,220.169,14021.0
2024-12-18 09:40:00,221.63,222.05,221.45,221.76,14992.0,220.1094,220.5266,219.9307,220.2385,14992.0
2024-12-18 09:45:00,221.76,222.22,221.59,221.72,16109.0,220.2385,220.6954,220.0697,220.1988,16109.0
2024-12-18 09:50:00,221.7,222.05,221.52,221.59,23555.0,220.179,220.5266,220.0002,220.0697,23555.0
2024-12-18 09:55:00,221.57,222.08,221.57,221.94,18472.0,220.0498,220.5563,220.0498,220.4173,18472.0
2024-12-18 10:00:00,222.07,222.4,221.85,221.99,30148.0,220.5464,220.8742,220.3279,220.467,30148.0
2024-12-18 10:05:00,222.12,222.9,221.93,222.62,42094.0,220.5961,221.3707,220.4074,221.0926,42094.0
2024-12-18 10:10:00,222.61,222.61,221.88,222.02,24815.0,221.0827,221.0827,220.3577,220.4968,24815.0
2024-12-18 10:15:00,222.06,222.11,221.77,222.07,15329.0,220.5365,220.5861,220.2485,220.5464,15329.0
2024-12-18 10:20:00,222.07,222.21,221.71,222.16,43553.0,220.5464,220.6855,220.1889,220.6358,43553.0
2024-12-18 10:25:00,222.16,222.62,221.95,222.51,10787.0,220.6358,221.0926,220.4272,220.9834,10787.0
2024-12-18 10:30:00,222.51,222.65,222.02,222.06,21548.0,220.9834,221.1224,220.4968,220.5365,21548.0
2024-12-18 10:35:00,222.04,222.45,221.9,221.96,15798.0,220.5166,220.9238,220.3776,220.4372,15798.0
2024-12-18 10:40:00,222.03,222.25,221.85,222.25,17495.0,220.5067,220.7252,220.3279,220.7252,17495.0
2024-12-18 10:45:00,222.29,222.47,222.24,222.31,19870.0,220.7649,220.9437,220.7153,220.7848,19870.0
2024-12-18 10:50:00,222.35,222.56,222.21,222.52,15066.0,220.8245,221.0331,220.6855,220.9933,15066.0
2024-12-18 10:55:00,222.52,222.64,222.4,222.42,13608.0,220.9933,221.1125,220.8742,220.894,13608.0
2024-12-18 11:00:00,222.46,222.59,221.95,221.95,17784.0,220.9337,221.0628,220.4272,220.4272,17784.0
2024-12-18 11:05:00,221.9,222.08,221.77,221.95,20057.0,220.3776,220.5563,220.2485,220.4272,20057.0
2024-12-18 11:10:00,221.95,222.18,221.83,222.17,16100.0,220.4272,220.6557,220.3081,220.6457,16100.0
2024-12-18 11:15:00,222.12,222.12,221.76,221.79,18121.0,220.5961,220.5961,220.2385,220.2683,18121.0
2024-12-18 11:20:00,221.79,221.91,221.57,221.59,21993.0,220.2683,220.3875,220.0498,220.0697,21993.0
2024-12-18 11:25:00,221.57,221.76,221.2,221.43,20277.0,220.0498,220.2385,219.6824,219.9108,20277.0
2024-12-18 11:30:00,221.43,221.95,221.33,221.9,12370.0,219.9108,220.4272,219.8115,220.3776,12370.0
2024-12-18 11:35:00,221.96,221.99,221.78,221.81,10646.0,220.4372,220.467,220.2584,220.2882,10646.0
2024-12-18 11:40:00,221.88,221.91,221.55,221.56,13711.0,220.3577,220.3875,220.03,220.0399,13711.0
2024-12-18 11:45:00,221.57,221.57,221.36,221.41,29715.0,220.0498,220.0498,219.8413,219.8909,29715.0
2024-12-18 11:50:00,221.45,221.54,221.12,221.41,36614.0,219.9307,220.0201,219.6029,219.8909,36614.0
2024-12-18 11:55:00,221.41,221.53,221.2,221.39,20445.0,219.8909,220.0101,219.6824,219.8711,20445.0
2024-12-18 12:00:00,221.39,221.6,221.22,221.32,24677.0,219.8711,220.0796,219.7022,219.8016,24677.0
2024-12-18 12:05:00,221.32,221.43,221.27,221.43,20222.0,219.8016,219.9108,219.7519,219.9108,20222.0
2024-12-18 12:10:00,221.45,221.48,221.07,221.13,15982.0,219.9307,219.9605,219.5533,219.6129,15982.0
2024-12-18 12:15:00,221.14,221.24,221.03,221.2,26751.0,219.6228,219.7221,219.5136,219.6824,26751.0
2024-12-18 12:20:00,221.2,221.3,221.04,221.23,14609.0,219.6824,219.7817,219.5235,219.7122,14609.0
2024-12-18 12:25:00,221.22,221.22,220.87,220.87,16579.0,219.7022,219.7022,219.3546,219.3546,16579.0
2024-12-18 12:30:00,220.87,220.91,220.75,220.76,16989.0,219.3546,219.3944,219.2355,219.2454,16989.0
2024-12-18 12:35:00,220.76,221.13,220.66,221.06,19940.0,219.2454,219.6129,219.1461,219.5433,19940.0
2024-12-18 12:40:00,221.07,221.26,220.99,221.13,11519.0,219.5533,219.742,219.4738,219.6129,11519.0
2024-12-18 12:45:00,221.13,221.16,220.94,220.97,9108.0,219.6129,219.6427,219.4242,219.454,9108.0
2024-12-18 12:50:00,221.01,221.16,220.98,221.16,9889.0,219.4937,219.6427,219.4639,219.6427,9889.0
2024-12-18 12:55:00,221.15,221.21,221.01,221.01,13171.0,219.6327,219.6923,219.4937,219.4937,13171.0
2024-12-18 13:00:00,221.01,221.02,220.65,220.67,10549.0,219.4937,219.5036,219.1362,219.156,10549.0
2024-12-18 13:05:00,220.67,220.73,220.57,220.68,11324.0,219.156,219.2156,219.0567,219.166,11324.0
2024-12-18 13:10:00,220.71,220.75,220.41,220.56,13947.0,219.1957,219.2355,218.8978,219.0468,13947.0
2024-12-18 13:15:00,220.58,220.68,220.55,220.62,15087.0,219.0666,219.166,219.0368,219.1064,15087.0
2024-12-18 13:20:00,220.62,220.66,220.47,220.55,11158.0,219.1064,219.1461,218.9574,219.0368,11158.0
2024-12-18 13:25:00,220.57,220.73,220.4,220.73,15732.0,219.0567,219.2156,218.8879,219.2156,15732.0
2024-12-18 13:30:00,220.78,220.88,220.67,220.85,10002.0,219.2653,219.3646,219.156,219.3348,10002.0
2024-12-18 13:35:00,220.86,220.91,220.71,220.71,19915.0,219.3447,219.3944,219.1957,219.1957,19915.0
2024-12-18 13:40:00,220.72,220.73,220.29,220.63,23798.0,219.2057,219.2156,218.7786,219.1163,23798.0
2024-12-18 13:45:00,220.63,221.08,220.62,221.08,13118.0,219.1163,219.5632,219.1064,219.5632,13118.0
2024-12-18 13:50:00,221.24,221.24,220.93,221.09,11341.0,219.7221,219.7221,219.4142,219.5731,11341.0
2024-12-18 13:55:00,221.06,221.1,220.9,220.96,10724.0,219.5433,219.5831,219.3844,219.444,10724.0
2024-12-18 14:00:00,220.98,221.04,220.61,220.62,26031.0,219.4639,219.5235,219.0964,219.1064,26031.0
2024-12-18 14:05:00,220.62,220.73,220.14,220.71,34034.0,219.1064,219.2156,218.6297,219.1957,34034.0
2024-12-18 14:10:00,220.67,221.04,220.52,220.96,22018.0,219.156,219.5235,219.0071,219.444,22018.0
2024-12-18 14:15:00,220.96,220.98,220.74,220.83,14703.0,219.444,219.4639,219.2255,219.3149,14703.0
2024-12-18 14:20:00,220.95,221.28,220.78,221.23,8621.0,219.4341,219.7618,219.2653,219.7122,8621.0
2024-12-18 14:25:00,221.32,221.65,221.17,221.25,19915.0,219.8016,220.1293,219.6526,219.732,19915.0
2024-12-18 14:30:00,221.3,222.15,221.2,221.96,23417.0,219.7817,220.6259,219.6824,220.4372,23417.0
2024-12-18 14:35:00,221.9,221.9,221.38,221.51,16282.0,220.3776,220.3776,219.8612,219.9903,16282.0
2024-12-18 14:40:00,221.48,221.73,221.36,221.65,12146.0,219.9605,220.2087,219.8413,220.1293,12146.0
2024-12-18 14:45:00,221.7,221.79,221.18,221.43,18662.0,220.179,220.2683,219.6625,219.9108,18662.0
2024-12-18 14:50:00,221.43,221.63,221.19,221.62,24990.0,219.9108,220.1094,219.6725,220.0995,24990.0
2024-12-18 14:55:00,221.68,221.78,221.29,221.29,17606.0,220.1591,220.2584,219.7718,219.7718,17606.0
2024-12-18 15:00:00,221.36,221.52,221.2,221.27,21264.0,219.8413,220.0002,219.6824,219.7519,21264.0
2024-12-18 15:05:00,221.3,221.97,221.23,221.88,26807.0,219.7817,220.4471,219.7122,220.3577,26807.0
2024-12-18 15:10:00,221.87,222.16,221.67,222.13,40584.0,220.3478,220.6358,220.1492,220.606,40584.0
2024-12-18 15:15:00,222.2,222.38,222.1,222.26,52186.0,220.6755,220.8543,220.5762,220.7351,52186.0
2024-12-18 15:20:00,222.23,222.82,222.2,222.69,39394.0,220.7053,221.2913,220.6755,221.1622,39394.0
2024-12-18 15:25:00,222.69,223.12,222.56,223.12,30522.0,221.1622,221.5892,221.0331,221.5892,30522.0
2024-12-18 15:30:00,223.16,223.2,222.47,222.7,67703.0,221.6289,221.6687,220.9437,221.1721,67703.0
2024-12-18 15:35:00,222.7,222.7,221.85,221.85,43981.0,221.1721,221.1721,220.3279,220.3279,43981.0
2024-12-18 15:40:00,221.78,221.94,221.35,221.47,87196.0,220.2584,220.4173,219.8314,219.9505,87196.0
2024-12-18 15:45:00,221.42,222.12,221.19,221.76,132244.0,219.9009,220.5961,219.6725,220.2385,132244.0
2024-12-18 15:50:00,221.77,221.87,221.21,221.44,124551.0,220.2485,220.3478,219.6923,219.9207,124551.0
2024-12-18 15:55:00,221.41,221.53,220.54,220.66,233594.0,219.8909,220.0101,219.0269,219.1461,233594.0
2024-12-19 09:30:00,220.18,221.75,219.51,221.55,62378.0,218.6694,220.2286,218.004,220.03,62378.0
2024-12-19 09:35:00,221.49,221.75,220.54,220.66,32010.0,219.9704,220.2286,219.0269,219.1461,32010.0
2024-12-19 09:40:00,220.64,220.64,219.85,220.12,45828.0,219.1262,219.1262,218.3416,218.6098,45828.0
2024-12-19 09:45:00,220.11,220.48,219.85,220.1,31120.0,218.5999,218.9673,218.3416,218.5899,31120.0
2024-12-19 09:50:00,220.09,220.14,219.7,219.86,32218.0,218.58,218.6297,218.1927,218.3516,32218.0
2024-12-19 09:55:00,219.81,219.82,219.24,219.33,32082.0,218.3019,218.3119,217.7358,217.8252,32082.0
2024-12-19 10:00:00,219.38,219.6,218.8,219.05,46196.0,217.8749,218.0934,217.2989,217.5471,46196.0
2024-12-19 10:05:00,219.06,219.93,218.97,219.71,35729.0,217.5571,218.4211,217.4677,218.2026,35729.0
2024-12-19 10:10:00,219.71,219.71,219.25,219.43,25255.0,218.2026,218.2026,217.7458,217.9245,25255.0
2024-12-19 10:15:00,219.42,219.42,218.85,218.91,16644.0,217.9146,217.9146,217.3485,217.4081,16644.0
2024-12-19 10:20:00,218.83,219.17,218.52,218.68,23811.0,217.3286,217.6663,217.0208,217.1797,23811.0
2024-12-19 10:25:00,218.68,219.47,218.66,219.47,21263.0,217.1797,217.9643,217.1598,217.9643,21263.0
2024-12-19 10:30:00,219.52,219.65,219.17,219.55,19958.0,218.0139,218.143,217.6663,218.0437,19958.0
2024-12-19 10:35:00,219.45,219.87,219.18,219.54,15651.0,217.9444,218.3615,217.6762,218.0338,15651.0
2024-12-19 10:40:00,219.43,219.58,219.18,219.27,18351.0,217.9245,218.0735,217.6762,217.7656,18351.0
2024-12-19 10:45:00,219.27,219.47,218.98,219.47,23116.0,217.7656,217.9643,217.4776,217.9643,23116.0
2024-12-19 10:50:00,219.47,219.88,219.47,219.61,16517.0,217.9643,218.3714,217.9643,218.1033,16517.0
2024-12-19 10:55:00,219.7,219.8,219.31,219.6,15769.0,218.1927,218.292,217.8054,218.0934,15769.0
2024-12-19 11:00:00,219.55,219.63,219.37,219.53,14928.0,218.0437,218.1232,217.8649,218.0238,14928.0
2024-12-19 11:05:00,219.52,220.2,219.51,220.19,16055.0,218.0139,218.6892,218.004,218.6793,16055.0
2024-12-19 11:10:00,220.19,220.19,219.65,219.66,18203.0,218.6793,218.6793,218.143,218.153,18203.0
2024-12-19 11:15:00,219.72,219.79,219.41,219.49,16438.0,218.2125,218.2821,217.9047,217.9841,16438.0
2024-12-19 11:20:00,219.49,220.11,219.44,219.98,24200.0,217.9841,218.5999,217.9345,218.4708,24200.0
2024-12-19 11:25:00,220.02,220.17,219.81,219.9,21537.0,218.5105,218.6595,218.3019,218.3913,21537.0
2024-12-19 11:30:00,219.9,219.92,219.57,219.62,16017.0,218.3913,218.4112,218.0636,218.1132,16017.0
2024-12-19 11:35:00,219.58,219.61,219.41,219.53,18488.0,218.0735,218.1033,217.9047,218.0238,18488.0
2024-12-19 11:40:00,219.52,219.69,219.41,219.66,15600.0,218.0139,218.1827,217.9047,218.153,15600.0
2024-12-19 11:45:00,219.88,219.96,219.56,219.9,13015.0,218.3714,218.4509,218.0536,218.3913,13015.0
2024-12-19 11:50:00,219.89,219.9,219.61,219.62,10995.0,218.3814,218.3913,218.1033,218.1132,10995.0
2024-12-19 11:55:00,219.64,219.95,219.64,219.79,12110.0,218.1331,218.441,218.1331,218.2821,12110.0
2024-12-19 12:00:00,219.78,220.14,219.77,220.14,9305.0,218.2721,218.6297,218.2622,218.6297,9305.0
2024-12-19 12:05:00,220.15,220.22,220.05,220.15,11946.0,218.6396,218.7091,218.5403,218.6396,11946.0
2024-12-19 12:10:00,220.16,220.32,219.98,220.2,15890.0,218.6495,218.8084,218.4708,218.6892,15890.0
2024-12-19 12:15:00,220.19,220.21,220.05,220.17,9311.0,218.6793,218.6992,218.5403,218.6595,9311.0
2024-12-19 12:20:00,220.2,220.25,219.89,220.11,23623.0,218.6892,218.7389,218.3814,218.5999,23623.0
2024-12-19 12:25:00,220.11,220.24,219.99,220.06,22172.0,218.5999,218.729,218.4807,218.5502,22172.0
2024-12-19 12:30:00,220.05,220.16,219.86,220.07,9947.0,218.5403,218.6495,218.3516,218.5601,9947.0
2024-12-19 12:35:00,220.08,220.5,219.92,220.29,22683.0,218.5701,218.9872,218.4112,218.7786,22683.0
2024-12-19 12:40:00,220.3,220.4,219.93,220.17,11901.0,218.7886,218.8879,218.4211,218.6595,11901.0
2024-12-19 12:45:00,220.18,220.39,220.13,220.28,10569.0,218.6694,218.8779,218.6197,218.7687,10569.0
2024-12-19 12:50:00,220.26,220.27,219.95,219.97,11462.0,218.7488,218.7588,218.441,218.4608,11462.0
2024-12-19 12:55:00,219.98,220.12,219.85,219.98,10570.0,218.4708,218.6098,218.3416,218.4708,10570.0
2024-12-19 13:00:00,219.98,219.98,219.63,219.75,9265.0,218.4708,218.4708,218.1232,218.2423,9265.0
2024-12-19 13:05:00,219.75,220.26,219.75,220.14,14200.0,218.2423,218.7488,218.2423,218.6297,14200.0
2024-12-19 13:10:00,220.14,220.25,220.03,220.23,13306.0,218.6297,218.7389,218.5204,218.719,13306.0
2024-12-19 13:15:00,220.22,220.28,220.12,220.26,8068.0,218.7091,218.7687,218.6098,218.7488,8068.0
2024-12-19 13:20:00,220.25,220.36,220.05,220.35,10090.0,218.7389,218.8481,218.5403,218.8382,10090.0
2024-12-19 13:25:00,220.35,220.4,220.25,220.34,10452.0,218.8382,218.8879,218.7389,218.8283,10452.0
2024-12-19 13:30:00,220.34,220.34,219.82,219.99,10725.0,218.8283,218.8283,218.3119,218.4807,10725.0
2024-12-19 13:35:00,219.99,220.15,219.81,220.11,14549.0,218.4807,218.6396,218.3019,218.5999,14549.0
2024-12-19 13:40:00,220.11,220.25,219.77,219.83,11756.0,218.5999,218.7389,218.2622,218.3218,11756.0
2024-12-19 13:45:00,219.78,220.03,219.78,219.9,8700.0,218.2721,218.5204,218.2721,218.3913,8700.0
2024-12-19 13:50:00,219.91,220.19,219.9,220.01,10979.0,218.4012,218.6793,218.3913,218.5005,10979.0
2024-12-19 13:55:00,220.0,220.25,219.99,220.25,9766.0,218.4906,218.7389,218.4807,218.7389,9766.0
2024-12-19 14:00:00,220.25,220.26,220.0,220.01,9448.0,218.7389,218.7488,218.4906,218.5005,9448.0
2024-12-19 14:05:00,220.01,220.01,219.75,219.78,12385.0,218.5005,218.5005,218.2423,218.2721,12385.0
2024-12-19 14:10:00,219.8,219.84,219.64,219.73,11395.0,218.292,218.3317,218.1331,218.2225,11395.0
2024-12-19 14:15:00,219.75,219.8,219.59,219.8,12369.0,218.2423,218.292,218.0834,218.292,12369.0
2024-12-19 14:20:00,219.79,219.95,219.64,219.89,9581.0,218.2821,218.441,218.1331,218.3814,9581.0
2024-12-19 14:25:00,219.89,219.91,219.6,219.63,6841.0,218.3814,218.4012,218.0934,218.1232,6841.0
2024-12-19 14:30:00,219.66,219.68,219.48,219.51,25085.0,218.153,218.1728,217.9742,218.004,25085.0
2024-12-19 14:35:00,219.56,219.56,219.44,219.45,11251.0,218.0536,218.0536,217.9345,217.9444,11251.0
2024-12-19 14:40:00,219.42,219.42,219.23,219.26,16675.0,217.9146,217.9146,217.7259,217.7557,16675.0
2024-12-19 14:45:00,219.28,219.29,218.98,219.0,26982.0,217.7756,217.7855,217.4776,217.4975,26982.0
2024-12-19 14:50:00,218.97,219.13,218.87,219.01,24572.0,217.4677,217.6266,217.3684,217.5074,24572.0
2024-12-19 14:55:00,218.97,219.06,218.74,218.78,19822.0,217.4677,217.5571,217.2393,217.279,19822.0
2024-12-19 15:00:00,218.77,218.97,218.66,218.94,15045.0,217.2691,217.4677,217.1598,217.4379,15045.0
2024-12-19 15:05:00,218.94,218.97,218.67,218.72,12991.0,217.4379,217.4677,217.1697,217.2194,12991.0
2024-12-19 15:10:00,218.75,218.99,218.72,218.99,17341.0,217.2492,217.4875,217.2194,217.4875,17341.0
2024-12-19 15:15:00,218.96,219.07,218.81,218.91,21143.0,217.4578,217.567,217.3088,217.4081,21143.0
2024-12-19 15:20:00,218.88,219.01,218.77,218.84,24392.0,217.3783,217.5074,217.2691,217.3386,24392.0
2024-12-19 15:25:00,218.84,218.85,218.46,218.69,28250.0,217.3386,217.3485,216.9612,217.1896,28250.0
2024-12-19 15:30:00,218.69,218.69,218.46,218.51,25484.0,217.1896,217.1896,216.9612,217.0108,25484.0
2024-12-19 15:35:00,218.51,218.87,218.23,218.79,27703.0,217.0108,217.3684,216.7328,217.2889,27703.0
2024-12-19 15:40:00,218.78,219.13,218.77,218.93,57810.0,217.279,217.6266,217.2691,217.428,57810.0
2024-12-19 15:45:00,218.88,219.06,218.8,218.93,58134.0,217.3783,217.5571,217.2989,217.428,58134.0
2024-12-19 15:50:00,218.9,218.9,218.09,218.26,107948.0,217.3982,217.3982,216.5937,216.7626,107948.0
2024-12-19 15:55:00,218.26,218.26,217.79,217.99,225503.0,216.7626,216.7626,216.2958,216.4944,225503.0
2024-12-20 09:30:00,218.0,221.28,217.99,220.38,1336457.0,216.5043,219.7618,216.4944,218.868,1336457.0
2024-12-20 09:35:00,220.14,220.19,219.0,219.71,64785.0,218.6297,218.6793,217.4975,218.2026,64785.0
2024-12-20 09:40:00,219.52,219.98,219.23,219.5,17392.0,218.0139,218.4708,217.7259,217.994,17392.0
2024-12-20 09:45:00,219.45,219.8,218.92,219.74,100258.0,217.9444,218.292,217.418,218.2324,100258.0
2024-12-20 09:50:00,219.68,220.13,219.35,219.35,26355.0,218.1728,218.6197,217.8451,217.8451,26355.0
2024-12-20 09:55:00,219.38,219.46,219.05,219.07,20596.0,217.8749,217.9543,217.5471,217.567,20596.0
2024-12-20 10:00:00,219.14,219.54,219.01,219.15,35319.0,217.6365,218.0338,217.5074,217.6464,35319.0
2024-12-20 10:05:00,219.15,219.6,219.14,219.34,25891.0,217.6464,218.0934,217.6365,217.8351,25891.0
2024-12-20 10:10:00,219.33,219.76,219.12,219.47,30356.0,217.8252,218.2523,217.6167,217.9643,30356.0
2024-12-20 10:15:00,219.47,219.53,219.18,219.36,39780.0,217.9643,218.0238,217.6762,217.855,39780.0
2024-12-20 10:20:00,219.34,219.59,219.21,219.53,43453.0,217.8351,218.0834,217.706,218.0238,43453.0
2024-12-20 10:25:00,219.53,220.0,219.4,219.91,38172.0,218.0238,218.4906,217.8947,218.4012,38172.0
2024-12-20 10:30:00,219.96,220.19,219.63,219.63,18727.0,218.4509,218.6793,218.1232,218.1232,18727.0
2024-12-20 10:35:00,219.56,219.56,219.1,219.2,30809.0,218.0536,218.0536,217.5968,217.6961,30809.0
2024-12-20 10:40:00,219.2,219.35,219.12,219.18,29461.0,217.6961,217.8451,217.6167,217.6762,29461.0
2024-12-20 10:45:00,219.19,219.46,218.91,219.42,23599.0,217.6862,217.9543,217.4081,217.9146,23599.0
2024-12-20 10:50:00,219.44,219.6,219.35,219.56,15561.0,217.9345,218.0934,217.8451,218.0536,15561.0
2024-12-20 10:55:00,219.58,219.76,219.57,219.61,21116.0,218.0735,218.2523,218.0636,218.1033,21116.0
2024-12-20 11:00:00,219.62,219.94,219.58,219.94,16025.0,218.1132,218.431,218.0735,218.431,16025.0
2024-12-20 11:05:00,219.92,220.04,219.7,219.83,39986.0,218.4112,218.5303,218.1927,218.3218,39986.0
2024-12-20 11:10:00,219.9,220.13,219.87,219.87,29019.0,218.3913,218.6197,218.3615,218.3615,29019.0
2024-12-20 11:15:00,219.94,220.52,219.85,220.43,26029.0,218.431,219.0071,218.3416,218.9177,26029.0
2024-12-20 11:20:00,220.44,220.66,220.32,220.53,11705.0,218.9276,219.1461,218.8084,219.017,11705.0
2024-12-20 11:25:00,220.54,220.54,220.21,220.38,16019.0,219.0269,219.0269,218.6992,218.868,16019.0
2024-12-20 11:30:00,220.43,220.87,220.39,220.45,37017.0,218.9177,219.3546,218.8779,218.9375,37017.0
2024-12-20 11:35:00,220.44,220.76,220.36,220.54,36700.0,218.9276,219.2454,218.8481,219.0269,36700.0
2024-12-20 11:40:00,220.53,221.0,220.44,220.82,36968.0,219.017,219.4838,218.9276,219.305,36968.0
2024-12-20 11:45:00,220.82,220.87,220.57,220.78,16709.0,219.305,219.3546,219.0567,219.2653,16709.0
2024-12-20 11:50:00,220.78,220.92,220.6,220.83,33730.0,219.2653,219.4043,219.0865,219.3149,33730.0
2024-12-20 11:55:00,220.9,221.28,220.9,221.19,33084.0,219.3844,219.7618,219.3844,219.6725,33084.0
2024-12-20 12:00:00,221.19,221.47,221.1,221.43,7223.0,219.6725,219.9505,219.5831,219.9108,7223.0
2024-12-20 12:05:00,221.41,221.45,221.12,221.2,9568.0,219.8909,219.9307,219.6029,219.6824,9568.0
2024-12-20 12:10:00,221.2,221.36,221.14,221.26,38655.0,219.6824,219.8413,219.6228,219.742,38655.0
2024-12-20 12:15:00,221.25,221.26,220.94,220.97,8628.0,219.732,219.742,219.4242,219.454,8628.0
2024-12-20 12:20:00,221.02,221.37,220.9,221.32,11101.0,219.5036,219.8512,219.3844,219.8016,11101.0
2024-12-20 12:25:00,221.37,221.45,221.21,221.31,25156.0,219.8512,219.9307,219.6923,219.7916,25156.0
2024-12-20 12:30:00,221.32,221.35,221.14,221.29,6273.0,219.8016,219.8314,219.6228,219.7718,6273.0
2024-12-20 12:35:00,221.29,221.29,220.96,220.98,12796.0,219.7718,219.7718,219.444,219.4639,12796.0
2024-12-20 12:40:00,221.0,221.13,220.98,220.98,13273.0,219.4838,219.6129,219.4639,219.4639,13273.0
2024-12-20 12:45:00,221.02,221.34,220.88,221.26,10818.0,219.5036,219.8214,219.3646,219.742,10818.0
2024-12-20 12:50:00,221.26,221.3,221.15,221.24,19470.0,219.742,219.7817,219.6327,219.7221,19470.0
2024-12-20 12:55:00,221.24,221.29,220.85,220.85,17591.0,219.7221,219.7718,219.3348,219.3348,17591.0
2024-12-20 13:00:00,220.88,220.88,220.7,220.7,7254.0,219.3646,219.3646,219.1858,219.1858,7254.0
2024-12-20 13:05:00,220.7,220.76,220.58,220.6,23305.0,219.1858,219.2454,219.0666,219.0865,23305.0
2024-12-20 13:10:00,220.59,220.79,220.58,220.75,12955.0,219.0766,219.2752,219.0666,219.2355,12955.0
2024-12-20 13:15:00,220.76,220.78,220.52,220.75,19195.0,219.2454,219.2653,219.0071,219.2355,19195.0
2024-12-20 13:20:00,220.75,220.8,220.47,220.73,16751.0,219.2355,219.2851,218.9574,219.2156,16751.0
2024-12-20 13:25:00,220.73,220.88,220.59,220.64,13273.0,219.2156,219.3646,219.0766,219.1262,13273.0
2024-12-20 13:30:00,220.68,220.82,220.63,220.78,14644.0,219.166,219.305,219.1163,219.2653,14644.0
2024-12-20 13:35:00,220.78,220.83,220.58,220.58,10682.0,219.2653,219.3149,219.0666,219.0666,10682.0
2024-12-20 13:40:00,220.57,220.68,220.49,220.54,11454.0,219.0567,219.166,218.9773,219.0269,11454.0
2024-12-20 13:45:00,220.51,220.52,220.32,220.33,15545.0,218.9971,219.0071,218.8084,218.8184,15545.0
2024-12-20 13:50:00,220.34,220.64,220.34,220.64,12282.0,218.8283,219.1262,218.8283,219.1262,12282.0
2024-12-20 13:55:00,220.67,220.7,220.23,220.3,12984.0,219.156,219.1858,218.719,218.7886,12984.0
2024-12-20 14:00:00,220.21,220.53,220.21,220.47,27121.0,218.6992,219.017,218.6992,218.9574,27121.0
2024-12-20 14:05:00,220.47,220.56,220.4,220.4,15491.0,218.9574,219.0468,218.8879,218.8879,15491.0
2024-12-20 14:10:00,220.47,220.52,220.43,220.5,6555.0,218.9574,219.0071,218.9177,218.9872,6555.0
2024-12-20 14:15:00,220.46,220.64,220.46,220.64,6111.0,218.9475,219.1262,218.9475,219.1262,6111.0
2024-12-20 14:20:00,220.66,220.94,220.62,220.91,26477.0,219.1461,219.4242,219.1064,219.3944,26477.0
2024-12-20 14:25:00,220.94,220.94,220.73,220.83,17202.0,219.4242,219.4242,219.2156,219.3149,17202.0
2024-12-20 14:30:00,220.79,220.94,220.79,220.88,18965.0,219.2752,219.4242,219.2752,219.3646,18965.0
2024-12-20 14:35:00,220.87,220.91,220.7,220.7,22746.0,219.3546,219.3944,219.1858,219.1858,22746.0
2024-12-20 14:40:00,220.7,220.7,220.45,220.46,11133.0,219.1858,219.1858,218.9375,218.9475,11133.0
2024-12-20 14:45:00,220.46,220.46,220.28,220.33,7354.0,218.9475,218.9475,218.7687,218.8184,7354.0
2024-12-20 14:50:00,220.3,220.45,220.26,220.38,9509.0,218.7886,218.9375,218.7488,218.868,9509.0
2024-12-20 14:55:00,220.4,220.43,220.25,220.29,18611.0,218.8879,218.9177,218.7389,218.7786,18611.0
2024-12-20 15:00:00,220.28,220.59,220.28,220.43,37090.0,218.7687,219.0766,218.7687,218.9177,37090.0
2024-12-20 15:05:00,220.46,220.6,220.43,220.43,43490.0,218.9475,219.0865,218.9177,218.9177,43490.0
2024-12-20 15:10:00,220.43,220.47,220.14,220.14,23649.0,218.9177,218.9574,218.6297,218.6297,23649.0
2024-12-20 15:15:00,220.13,220.26,220.07,220.15,21677.0,218.6197,218.7488,218.5601,218.6396,21677.0
2024-12-20 15:20:00,220.13,220.14,220.0,220.02,28252.0,218.6197,218.6297,218.4906,218.5105,28252.0
2024-12-20 15:25:00,220.02,220.06,219.88,219.94,46924.0,218.5105,218.5502,218.3714,218.431,46924.0
2024-12-20 15:30:00,219.94,219.94,219.52,219.55,47183.0,218.431,218.431,218.0139,218.0437,47183.0
2024-12-20 15:35:00,219.6,220.2,219.57,220.05,48202.0,218.0934,218.6892,218.0636,218.5403,48202.0
2024-12-20 15:40:00,220.09,220.45,220.07,220.28,22602.0,218.58,218.9375,218.5601,218.7687,22602.0
2024-12-20 15:45:00,220.28,220.57,220.25,220.28,31731.0,218.7687,219.0567,218.7389,218.7687,31731.0
2024-12-20 15:50:00,220.24,220.47,220.12,220.39,79815.0,218.729,218.9574,218.6098,218.8779,79815.0
2024-12-20 15:55:00,220.35,220.62,220.23,220.28,138761.0,218.8382,219.1064,218.719,218.7687,138761.0
2024-12-23 09:30:00,219.72,220.0,219.15,219.33,54602.0,218.2125,218.4906,217.6464,217.8252,54602.0
2024-12-23 09:35:00,219.33,219.85,219.0,219.25,18353.0,217.8252,218.3416,217.4975,217.7458,18353.0
2024-12-23 09:40:00,219.24,219.68,219.08,219.55,22765.0,217.7358,218.1728,217.5769,218.0437,22765.0
2024-12-23 09:45:00,219.55,219.63,219.06,219.22,22138.0,218.0437,218.1232,217.5571,217.716,22138.0
2024-12-23 09:50:00,219.29,219.32,218.9,219.16,16355.0,217.7855,217.8153,217.3982,217.6564,16355.0
2024-12-23 09:55:00,219.07,219.23,218.73,218.76,18626.0,217.567,217.7259,217.2293,217.2591,18626.0
2024-12-23 10:00:00,218.78,219.33,218.03,218.03,20555.0,217.279,217.8252,216.5341,216.5341,20555.0
2024-12-23 10:05:00,218.01,219.22,217.89,218.65,10444.0,216.5143,217.716,216.3951,217.1499,10444.0
2024-12-23 10:10:00,218.69,218.89,218.59,218.72,16329.0,217.1896,217.3882,217.0903,217.2194,16329.0
2024-12-23 10:15:00,218.72,219.45,218.67,219.36,12234.0,217.2194,217.9444,217.1697,217.855,12234.0
2024-12-23 10:20:00,219.37,219.45,219.08,219.32,11793.0,217.8649,217.9444,217.5769,217.8153,11793.0
2024-12-23 10:25:00,219.32,219.32,219.14,219.27,8136.0,217.8153,217.8153,217.6365,217.7656,8136.0
2024-12-23 10:30:00,219.18,219.41,219.05,219.27,16389.0,217.6762,217.9047,217.5471,217.7656,16389.0
2024-12-23 10:35:00,219.32,219.54,219.32,219.41,7100.0,217.8153,218.0338,217.8153,217.9047,7100.0
2024-12-23 10:40:00,219.37,219.61,219.34,219.52,12082.0,217.8649,218.1033,217.8351,218.0139,12082.0
2024-12-23 10:45:00,219.48,219.7,219.48,219.56,7265.0,217.9742,218.1927,217.9742,218.0536,7265.0
2024-12-23 10:50:00,219.66,219.86,219.59,219.78,6368.0,218.153,218.3516,218.0834,218.2721,6368.0
2024-12-23 10:55:00,219.84,220.05,219.6,219.77,10564.0,218.3317,218.5403,218.0934,218.2622,10564.0
2024-12-23 11:00:00,219.77,220.13,219.73,220.13,6131.0,218.2622,218.6197,218.2225,218.6197,6131.0
2024-12-23 11:05:00,220.14,220.16,219.93,219.97,10864.0,218.6297,218.6495,218.4211,218.4608,10864.0
2024-12-23 11:10:00,220.0,220.26,220.0,220.15,7230.0,218.4906,218.7488,218.4906,218.6396,7230.0
2024-12-23 11:15:00,220.15,220.58,220.15,220.56,6363.0,218.6396,219.0666,218.6396,219.0468,6363.0
2024-12-23 11:20:00,220.62,220.75,220.61,220.68,7118.0,219.1064,219.2355,219.0964,219.166,7118.0
2024-12-23 11:25:00,220.61,220.91,220.58,220.82,11414.0,219.0964,219.3944,219.0666,219.305,11414.0
2024-12-23 11:30:00,220.82,221.04,220.77,220.95,11667.0,219.305,219.5235,219.2553,219.4341,11667.0
2024-12-23 11:35:00,220.96,221.09,220.89,220.91,16031.0,219.444,219.5731,219.3745,219.3944,16031.0
2024-12-23 11:40:00,220.93,221.16,220.93,221.08,7095.0,219.4142,219.6427,219.4142,219.5632,7095.0
2024-12-23 11:45:00,221.08,221.5,221.07,221.47,8420.0,219.5632,219.9803,219.5533,219.9505,8420.0
2024-12-23 11:50:00,221.44,221.6,221.44,221.46,4296.0,219.9207,220.0796,219.9207,219.9406,4296.0
2024-12-23 11:55:00,221.52,221.65,221.44,221.49,6359.0,220.0002,220.1293,219.9207,219.9704,6359.0
2024-12-23 12:00:00,221.57,221.7,221.45,221.45,6381.0,220.0498,220.179,219.9307,219.9307,6381.0
2024-12-23 12:05:00,221.5,221.64,221.37,221.41,9125.0,219.9803,220.1194,219.8512,219.8909,9125.0
2024-12-23 12:10:00,221.41,221.67,221.4,221.51,6058.0,219.8909,220.1492,219.881,219.9903,6058.0
2024-12-23 12:15:00,221.51,221.62,221.41,221.48,6756.0,219.9903,220.0995,219.8909,219.9605,6756.0
2024-12-23 12:20:00,221.48,221.6,221.46,221.54,5917.0,219.9605,220.0796,219.9406,220.0201,5917.0
2024-12-23 12:25:00,221.62,221.66,221.37,221.54,7520.0,220.0995,220.1392,219.8512,220.0201,7520.0
2024-12-23 12:30:00,221.49,221.57,221.43,221.43,4568.0,219.9704,220.0498,219.9108,219.9108,4568.0
2024-12-23 12:35:00,221.47,221.64,221.3,221.62,7584.0,219.9505,220.1194,219.7817,220.0995,7584.0
2024-12-23 12:40:00,221.62,221.75,221.52,221.52,14962.0,220.0995,220.2286,220.0002,220.0002,14962.0
2024-12-23 12:45:00,221.56,221.65,221.45,221.51,10255.0,220.0399,220.1293,219.9307,219.9903,10255.0
2024-12-23 12:50:00,221.49,221.59,221.4,221.53,8377.0,219.9704,220.0697,219.881,220.0101,8377.0
2024-12-23 12:55:00,221.53,221.73,221.47,221.48,9431.0,220.0101,220.2087,219.9505,219.9605,9431.0
2024-12-23 13:00:00,221.48,221.6,221.44,221.5,11381.0,219.9605,220.0796,219.9207,219.9803,11381.0
2024-12-23 13:05:00,221.51,221.64,221.47,221.57,6827.0,219.9903,220.1194,219.9505,220.0498,6827.0
2024-12-23 13:10:00,221.57,221.78,221.52,221.76,7227.0,220.0498,220.2584,220.0002,220.2385,7227.0
2024-12-23 13:15:00,221.85,221.95,221.75,221.83,8244.0,220.3279,220.4272,220.2286,220.3081,8244.0
2024-12-23 13:20:00,221.89,221.95,221.76,221.84,6953.0,220.3677,220.4272,220.2385,220.318,6953.0
2024-12-23 13:25:00,221.88,221.93,221.74,221.82,20946.0,220.3577,220.4074,220.2187,220.2981,20946.0
2024-12-23 13:30:00,221.81,222.15,221.76,222.06,22413.0,220.2882,220.6259,220.2385,220.5365,22413.0
2024-12-23 13:35:00,222.04,222.06,221.9,221.98,7646.0,220.5166,220.5365,220.3776,220.457,7646.0
2024-12-23 13:40:00,222.02,222.02,221.79,221.95,7654.0,220.4968,220.4968,220.2683,220.4272,7654.0
2024-12-23 13:45:00,221.95,222.15,221.85,222.03,8079.0,220.4272,220.6259,220.3279,220.5067,8079.0
2024-12-23 13:50:00,222.02,222.15,221.91,222.02,14248.0,220.4968,220.6259,220.3875,220.4968,14248.0
2024-12-23 13:55:00,222.0,222.15,221.93,222.03,5309.0,220.4769,220.6259,220.4074,220.5067,5309.0
2024-12-23 14:00:00,222.02,222.1,221.97,222.1,5355.0,220.4968,220.5762,220.4471,220.5762,5355.0
2024-12-23 14:05:00,222.1,222.16,222.04,222.11,10653.0,220.5762,220.6358,220.5166,220.5861,10653.0
2024-12-23 14:10:00,222.11,222.31,222.05,222.14,5742.0,220.5861,220.7848,220.5266,220.6159,5742.0
2024-12-23 14:15:00,222.19,222.26,222.13,222.2,7989.0,220.6656,220.7351,220.606,220.6755,7989.0
2024-12-23 14:20:00,222.21,222.26,221.98,222.06,9326.0,220.6855,220.7351,220.457,220.5365,9326.0
2024-12-23 14:25:00,222.11,222.17,222.05,222.07,15489.0,220.5861,220.6457,220.5266,220.5464,15489.0
2024-12-23 14:30:00,222.1,222.41,222.1,222.36,20851.0,220.5762,220.8841,220.5762,220.8344,20851.0
2024-12-23 14:35:00,222.35,222.4,222.14,222.14,6008.0,220.8245,220.8742,220.6159,220.6159,6008.0
2024-12-23 14:40:00,222.14,222.24,222.02,222.02,9105.0,220.6159,220.7153,220.4968,220.4968,9105.0
2024-12-23 14:45:00,222.12,222.17,221.97,222.12,12632.0,220.5961,220.6457,220.4471,220.5961,12632.0
2024-12-23 14:50:00,222.11,222.22,222.01,222.22,10113.0,220.5861,220.6954,220.4868,220.6954,10113.0
2024-12-23 14:55:00,222.26,222.29,221.79,221.85,12431.0,220.7351,220.7649,220.2683,220.3279,12431.0
2024-12-23 15:00:00,221.8,221.8,221.17,221.67,14810.0,220.2783,220.2783,219.6526,220.1492,14810.0
2024-12-23 15:05:00,221.63,221.8,221.59,221.63,11269.0,220.1094,220.2783,220.0697,220.1094,11269.0
2024-12-23 15:10:00,221.63,221.89,221.6,221.89,9742.0,220.1094,220.3677,220.0796,220.3677,9742.0
2024-12-23 15:15:00,221.89,221.96,221.73,221.88,13878.0,220.3677,220.4372,220.2087,220.3577,13878.0
2024-12-23 15:20:00,221.9,221.95,221.7,221.95,11382.0,220.3776,220.4272,220.179,220.4272,11382.0
2024-12-23 15:25:00,221.94,222.07,221.91,221.98,11638.0,220.4173,220.5464,220.3875,220.457,11638.0
2024-12-23 15:30:00,222.01,222.07,221.82,221.82,14852.0,220.4868,220.5464,220.2981,220.2981,14852.0
2024-12-23 15:35:00,221.78,221.93,221.7,221.81,11882.0,220.2584,220.4074,220.179,220.2882,11882.0
2024-12-23 15:40:00,221.79,222.0,221.76,221.98,12461.0,220.2683,220.4769,220.2385,220.457,12461.0
2024-12-23 15:45:00,222.01,222.2,222.0,222.07,10819.0,220.4868,220.6755,220.4769,220.5464,10819.0
2024-12-23 15:50:00,221.99,222.07,221.62,221.84,44820.0,220.467,220.5464,220.0995,220.318,44820.0
2024-12-23 15:55:00,221.78,222.05,221.63,221.78,140863.0,220.2584,220.5266,220.1094,220.2584,140863.0
2024-12-24 09:30:00,221.58,222.15,221.18,222.13,32327.0,220.0598,220.6259,219.6625,220.606,32327.0
2024-12-24 09:35:00,222.01,222.26,221.6,222.25,12382.0,220.4868,220.7351,220.0796,220.7252,12382.0
2024-12-24 09:40:00,222.25,222.83,222.05,222.74,16911.0,220.7252,221.3012,220.5266,221.2118,16911.0
2024-12-24 09:45:00,222.74,222.83,222.41,222.53,17844.0,221.2118,221.3012,220.8841,221.0033,17844.0
2024-12-24 09:50:00,222.62,222.94,222.61,222.73,10045.0,221.0926,221.4104,221.0827,221.2019,10045.0
2024-12-24 09:55:00,222.8,223.03,222.68,222.77,9761.0,221.2714,221.4998,221.1522,221.2416,9761.0
2024-12-24 10:00:00,222.77,223.2,222.75,223.16,8806.0,221.2416,221.6687,221.2218,221.6289,8806.0
2024-12-24 10:05:00,223.16,223.53,223.09,223.1,11676.0,221.6289,221.9964,221.5594,221.5693,11676.0
2024-12-24 10:10:00,223.14,223.56,223.09,223.53,13527.0,221.6091,222.0262,221.5594,221.9964,13527.0
2024-12-24 10:15:00,223.55,223.64,223.43,223.56,6617.0,222.0163,222.1056,221.8971,222.0262,6617.0
2024-12-24 10:20:00,223.53,223.7,223.41,223.5,8108.0,221.9964,222.1652,221.8772,221.9666,8108.0
2024-12-24 10:25:00,223.54,223.57,223.1,223.11,5459.0,222.0063,222.0361,221.5693,221.5793,5459.0
2024-12-24 10:30:00,223.1,223.3,223.0,223.16,7187.0,221.5693,221.768,221.47,221.6289,7187.0
2024-12-24 10:35:00,223.24,223.33,223.06,223.08,7467.0,221.7084,221.7978,221.5296,221.5495,7467.0
2024-12-24 10:40:00,223.09,223.37,223.07,223.36,10581.0,221.5594,221.8375,221.5396,221.8276,10581.0
2024-12-24 10:45:00,223.31,223.49,223.11,223.19,9722.0,221.7779,221.9567,221.5793,221.6587,9722.0
2024-12-24 10:50:00,223.19,223.27,222.98,223.03,11431.0,221.6587,221.7382,221.4502,221.4998,11431.0
2024-12-24 10:55:00,223.12,223.28,223.03,223.17,8862.0,221.5892,221.7481,221.4998,221.6389,8862.0
2024-12-24 11:00:00,223.17,223.21,222.97,223.07,9043.0,221.6389,221.6786,221.4402,221.5396,9043.0
2024-12-24 11:05:00,223.07,223.17,222.96,223.14,10457.0,221.5396,221.6389,221.4303,221.6091,10457.0
2024-12-24 11:10:00,223.17,223.27,223.04,223.27,9174.0,221.6389,221.7382,221.5098,221.7382,9174.0
2024-12-24 11:15:00,223.27,223.27,223.05,223.12,7213.0,221.7382,221.7382,221.5197,221.5892,7213.0
2024-12-24 11:20:00,223.12,223.2,223.09,223.11,6191.0,221.5892,221.6687,221.5594,221.5793,6191.0
2024-12-24 11:25:00,223.16,223.23,223.0,223.02,22793.0,221.6289,221.6985,221.47,221.4899,22793.0
2024-12-24 11:30:00,223.02,223.17,223.02,223.1,10239.0,221.4899,221.6389,221.4899,221.5693,10239.0
2024-12-24 11:35:00,223.1,223.18,223.07,223.12,4395.0,221.5693,221.6488,221.5396,221.5892,4395.0
2024-12-24 11:40:00,223.15,223.34,223.15,223.26,8548.0,221.619,221.8077,221.619,221.7283,8548.0
2024-12-24 11:45:00,223.28,223.32,222.96,222.96,7059.0,221.7481,221.7878,221.4303,221.4303,7059.0
2024-12-24 11:50:00,223.03,223.05,222.65,222.73,7552.0,221.4998,221.5197,221.1224,221.2019,7552.0
2024-12-24 11:55:00,222.74,222.99,222.74,222.84,10153.0,221.2118,221.4601,221.2118,221.3111,10153.0
2024-12-24 12:00:00,222.87,223.08,222.84,223.05,6906.0,221.3409,221.5495,221.3111,221.5197,6906.0
2024-12-24 12:05:00,223.07,223.28,223.01,223.28,7175.0,221.5396,221.7481,221.48,221.7481,7175.0
2024-12-24 12:10:00,223.27,223.31,223.14,223.16,8825.0,221.7382,221.7779,221.6091,221.6289,8825.0
2024-12-24 12:15:00,223.16,223.16,222.97,223.05,22171.0,221.6289,221.6289,221.4402,221.5197,22171.0
2024-12-24 12:20:00,223.09,223.09,222.84,222.84,12587.0,221.5594,221.5594,221.3111,221.3111,12587.0
2024-12-24 12:25:00,222.84,222.87,222.68,222.72,11422.0,221.3111,221.3409,221.1522,221.192,11422.0
2024-12-24 12:30:00,222.72,222.89,222.72,222.86,7940.0,221.192,221.3608,221.192,221.331,7940.0
2024-12-24 12:35:00,222.84,223.1,222.84,223.01,10830.0,221.3111,221.5693,221.3111,221.48,10830.0
2024-12-24 12:40:00,222.98,223.04,222.94,223.01,9008.0,221.4502,221.5098,221.4104,221.48,9008.0
2024-12-24 12:45:00,223.0,223.1,222.89,223.03,11964.0,221.47,221.5693,221.3608,221.4998,11964.0
2024-12-24 12:50:00,223.03,223.24,222.94,222.99,31534.0,221.4998,221.7084,221.4104,221.4601,31534.0
2024-12-24 12:55:00,223.01,223.18,222.86,222.95,100695.0,221.48,221.6488,221.331,221.4204,100695.0
2024-12-26 09:30:00,221.0,222.31,220.53,221.96,56853.0,219.4838,220.7848,219.017,220.4372,56853.0
2024-12-26 09:35:00,222.3,223.0,222.19,222.92,14457.0,220.7748,221.47,220.6656,221.3906,14457.0
2024-12-26 09:40:00,223.0,223.45,222.76,223.38,13233.0,221.47,221.9169,221.2317,221.8474,13233.0
2024-12-26 09:45:00,223.54,223.82,223.4,223.8,8783.0,222.0063,222.2844,221.8673,222.2645,8783.0
2024-12-26 09:50:00,223.84,223.92,223.34,223.35,14039.0,222.3043,222.3837,221.8077,221.8176,14039.0
2024-12-26 09:55:00,223.64,224.22,223.64,223.95,11292.0,222.1056,222.6817,222.1056,222.4135,11292.0
2024-12-26 10:00:00,223.95,224.14,223.76,223.78,7718.0,222.4135,222.6022,222.2248,222.2447,7718.0
2024-12-26 10:05:00,223.8,223.83,223.66,223.72,5223.0,222.2645,222.2943,222.1255,222.1851,5223.0
2024-12-26 10:10:00,223.72,223.92,223.65,223.77,9030.0,222.1851,222.3837,222.1156,222.2348,9030.0
2024-12-26 10:15:00,223.76,223.87,223.63,223.65,9746.0,222.2248,222.3341,222.0957,222.1156,9746.0
2024-12-26 10:20:00,223.63,223.93,223.62,223.77,7310.0,222.0957,222.3937,222.0858,222.2348,7310.0
2024-12-26 10:25:00,223.76,224.0,223.74,223.89,4868.0,222.2248,222.4632,222.205,222.3539,4868.0
2024-12-26 10:30:00,223.89,223.94,223.73,223.84,5028.0,222.3539,222.4036,222.195,222.3043,5028.0
2024-12-26 10:35:00,223.84,223.84,223.65,223.65,5418.0,222.3043,222.3043,222.1156,222.1156,5418.0
2024-12-26 10:40:00,223.65,223.7,223.44,223.5,4999.0,222.1156,222.1652,221.907,221.9666,4999.0
2024-12-26 10:45:00,223.51,223.74,223.51,223.66,3927.0,221.9765,222.205,221.9765,222.1255,3927.0
2024-12-26 10:50:00,223.7,223.84,223.66,223.76,6628.0,222.1652,222.3043,222.1255,222.2248,6628.0
2024-12-26 10:55:00,223.76,223.93,223.7,223.82,7404.0,222.2248,222.3937,222.1652,222.2844,7404.0
2024-12-26 11:00:00,223.85,223.86,223.66,223.85,6104.0,222.3142,222.3241,222.1255,222.3142,6104.0
2024-12-26 11:05:00,223.85,223.85,223.64,223.64,5962.0,222.3142,222.3142,222.1056,222.1056,5962.0
2024-12-26 11:10:00,223.7,223.82,223.67,223.72,3361.0,222.1652,222.2844,222.1354,222.1851,3361.0
2024-12-26 11:15:00,223.73,224.01,223.72,223.94,5312.0,222.195,222.4731,222.1851,222.4036,5312.0
2024-12-26 11:20:00,224.01,224.13,223.94,223.97,6100.0,222.4731,222.5923,222.4036,222.4334,6100.0
2024-12-26 11:25:00,223.97,223.99,223.83,223.95,3964.0,222.4334,222.4532,222.2943,222.4135,3964.0
2024-12-26 11:30:00,223.95,224.1,223.86,224.1,2437.0,222.4135,222.5625,222.3241,222.5625,2437.0
2024-12-26 11:35:00,224.15,224.32,224.07,224.19,10123.0,222.6121,222.781,222.5327,222.6519,10123.0
2024-12-26 11:40:00,224.15,224.56,224.15,224.47,14515.0,222.6121,223.0193,222.6121,222.93,14515.0
2024-12-26 11:45:00,224.48,224.53,224.42,224.53,7860.0,222.9399,222.9895,222.8803,222.9895,7860.0
2024-12-26 11:50:00,224.47,224.5,224.27,224.36,14226.0,222.93,222.9597,222.7313,222.8207,14226.0
2024-12-26 11:55:00,224.38,224.46,224.16,224.31,12653.0,222.8406,222.92,222.6221,222.771,12653.0
2024-12-26 12:00:00,224.28,224.5,224.24,224.31,6533.0,222.7413,222.9597,222.7015,222.771,6533.0
2024-12-26 12:05:00,224.34,224.43,224.32,224.39,3337.0,222.8008,222.8902,222.781,222.8505,3337.0
2024-12-26 12:10:00,224.48,224.48,224.26,224.29,3513.0,222.9399,222.9399,222.7214,222.7512,3513.0
2024-12-26 12:15:00,224.29,224.47,224.29,224.47,2702.0,222.7512,222.93,222.7512,222.93,2702.0
2024-12-26 12:20:00,224.5,224.67,224.46,224.54,10970.0,222.9597,223.1286,222.92,222.9995,10970.0
2024-12-26 12:25:00,224.53,224.53,224.3,224.3,2501.0,222.9895,222.9895,222.7611,222.7611,2501.0
2024-12-26 12:30:00,224.32,224.41,224.25,224.41,5507.0,222.781,222.8704,222.7115,222.8704,5507.0
2024-12-26 12:35:00,224.46,224.49,224.36,224.36,3152.0,222.92,222.9498,222.8207,222.8207,3152.0
2024-12-26 12:40:00,224.42,224.42,224.32,224.34,4028.0,222.8803,222.8803,222.781,222.8008,4028.0
2024-12-26 12:45:00,224.34,224.36,224.13,224.14,7748.0,222.8008,222.8207,222.5923,222.6022,7748.0
2024-12-26 12:50:00,224.14,224.25,224.05,224.22,3880.0,222.6022,222.7115,222.5128,222.6817,3880.0
2024-12-26 12:55:00,224.22,224.29,224.06,224.15,5220.0,222.6817,222.7512,222.5228,222.6121,5220.0
2024-12-26 13:00:00,224.18,224.21,224.02,224.06,6727.0,222.6419,222.6717,222.483,222.5228,6727.0
2024-12-26 13:05:00,224.09,224.23,224.09,224.19,3139.0,222.5526,222.6916,222.5526,222.6519,3139.0
2024-12-26 13:10:00,224.23,224.24,224.15,224.22,2465.0,222.6916,222.7015,222.6121,222.6817,2465.0
2024-12-26 13:15:00,224.27,224.32,224.15,224.28,8091.0,222.7313,222.781,222.6121,222.7413,8091.0
2024-12-26 13:20:00,224.28,224.43,224.28,224.39,4026.0,222.7413,222.8902,222.7413,222.8505,4026.0
2024-12-26 13:25:00,224.41,224.42,224.3,224.36,7690.0,222.8704,222.8803,222.7611,222.8207,7690.0
2024-12-26 13:30:00,224.35,224.35,224.15,224.18,7850.0,222.8108,222.8108,222.6121,222.6419,7850.0
2024-12-26 13:35:00,224.15,224.39,224.04,224.04,27198.0,222.6121,222.8505,222.5029,222.5029,27198.0
2024-12-26 13:40:00,224.04,224.08,223.85,223.92,8594.0,222.5029,222.5426,222.3142,222.3837,8594.0
2024-12-26 13:45:00,223.86,224.18,223.85,224.13,6158.0,222.3241,222.6419,222.3142,222.5923,6158.0
2024-12-26 13:50:00,224.18,224.24,224.09,224.19,4735.0,222.6419,222.7015,222.5526,222.6519,4735.0
2024-12-26 13:55:00,224.21,224.24,223.98,224.05,5800.0,222.6717,222.7015,222.4433,222.5128,5800.0
2024-12-26 14:00:00,224.07,224.09,224.01,224.06,4140.0,222.5327,222.5526,222.4731,222.5228,4140.0
2024-12-26 14:05:00,224.06,224.06,223.9,224.0,6223.0,222.5228,222.5228,222.3639,222.4632,6223.0
2024-12-26 14:10:00,224.01,224.06,223.86,223.89,4526.0,222.4731,222.5228,222.3241,222.3539,4526.0
2024-12-26 14:15:00,223.89,224.05,223.83,224.03,6781.0,222.3539,222.5128,222.2943,222.493,6781.0
2024-12-26 14:20:00,224.06,224.09,224.01,224.02,7694.0,222.5228,222.5526,222.4731,222.483,7694.0
2024-12-26 14:25:00,224.02,224.1,223.95,223.97,5898.0,222.483,222.5625,222.4135,222.4334,5898.0
2024-12-26 14:30:00,223.97,224.18,223.93,224.08,5969.0,222.4334,222.6419,222.3937,222.5426,5969.0
2024-12-26 14:35:00,224.09,224.24,224.09,224.21,4521.0,222.5526,222.7015,222.5526,222.6717,4521.0
2024-12-26 14:40:00,224.22,224.28,224.16,224.19,7043.0,222.6817,222.7413,222.6221,222.6519,7043.0
2024-12-26 14:45:00,224.18,224.29,224.18,224.24,4600.0,222.6419,222.7512,222.6419,222.7015,4600.0
2024-12-26 14:50:00,224.23,224.27,224.08,224.12,5917.0,222.6916,222.7313,222.5426,222.5824,5917.0
2024-12-26 14:55:00,224.12,224.19,224.06,224.12,6757.0,222.5824,222.6519,222.5228,222.5824,6757.0
2024-12-26 15:00:00,224.12,224.15,223.95,223.99,5571.0,222.5824,222.6121,222.4135,222.4532,5571.0
2024-12-26 15:05:00,224.02,224.06,223.98,224.01,4789.0,222.483,222.5228,222.4433,222.4731,4789.0
2024-12-26 15:10:00,223.98,224.08,223.84,223.87,6443.0,222.4433,222.5426,222.3043,222.3341,6443.0
2024-12-26 15:15:00,223.9,223.91,223.75,223.83,6556.0,222.3639,222.3738,222.2149,222.2943,6556.0
2024-12-26 15:20:00,223.8,223.87,223.76,223.83,6518.0,222.2645,222.3341,222.2248,222.2943,6518.0
2024-12-26 15:25:00,223.83,223.83,223.73,223.75,9853.0,222.2943,222.2943,222.195,222.2149,9853.0
2024-12-26 15:30:00,223.75,223.83,223.69,223.79,13493.0,222.2149,222.2943,222.1553,222.2546,13493.0
2024-12-26 15:35:00,223.79,223.81,223.7,223.7,8015.0,222.2546,222.2745,222.1652,222.1652,8015.0
2024-12-26 15:40:00,223.72,223.79,223.59,223.69,21358.0,222.1851,222.2546,222.056,222.1553,21358.0
2024-12-26 15:45:00,223.69,223.87,223.69,223.84,13301.0,222.1553,222.3341,222.1553,222.3043,13301.0
2024-12-26 15:50:00,223.88,224.14,223.83,223.92,29507.0,222.344,222.6022,222.2943,222.3837,29507.0
2024-12-26 15:55:00,223.91,223.95,223.52,223.52,52003.0,222.3738,222.4135,221.9865,221.9865,52003.0
2024-12-27 09:30:00,222.1,224.06,221.88,223.45,40212.0,220.5762,222.5228,220.3577,221.9169,40212.0
2024-12-27 09:35:00,223.45,223.76,223.3,223.52,7299.0,221.9169,222.2248,221.768,221.9865,7299.0
2024-12-27 09:40:00,223.53,223.87,223.37,223.87,12652.0,221.9964,222.3341,221.8375,222.3341,12652.0
2024-12-27 09:45:00,223.79,223.79,223.01,223.32,15644.0,222.2546,222.2546,221.48,221.7878,15644.0
2024-12-27 09:50:00,223.3,223.47,223.24,223.27,17299.0,221.768,221.9368,221.7084,221.7382,17299.0
2024-12-27 09:55:00,223.27,223.83,223.16,223.66,7269.0,221.7382,222.2943,221.6289,222.1255,7269.0
2024-12-27 10:00:00,223.66,223.67,222.95,222.99,10823.0,222.1255,222.1354,221.4204,221.4601,10823.0
2024-12-27 10:05:00,223.0,223.18,222.91,222.97,8809.0,221.47,221.6488,221.3807,221.4402,8809.0
2024-12-27 10:10:00,223.05,223.13,222.75,222.82,9924.0,221.5197,221.5991,221.2218,221.2913,9924.0
2024-12-27 10:15:00,222.82,222.89,222.65,222.78,10320.0,221.2913,221.3608,221.1224,221.2515,10320.0
2024-12-27 10:20:00,222.68,223.1,222.52,222.54,7285.0,221.1522,221.5693,220.9933,221.0132,7285.0
2024-12-27 10:25:00,222.55,222.55,222.18,222.36,6862.0,221.0231,221.0231,220.6557,220.8344,6862.0
2024-12-27 10:30:00,222.31,222.35,222.1,222.28,7393.0,220.7848,220.8245,220.5762,220.755,7393.0
2024-12-27 10:35:00,222.28,222.52,222.28,222.28,7279.0,220.755,220.9933,220.755,220.755,7279.0
2024-12-27 10:40:00,222.27,222.37,222.19,222.29,6927.0,220.745,220.8444,220.6656,220.7649,6927.0
2024-12-27 10:45:00,222.41,222.54,222.26,222.35,12065.0,220.8841,221.0132,220.7351,220.8245,12065.0
2024-12-27 10:50:00,222.43,222.54,222.35,222.41,9247.0,220.9039,221.0132,220.8245,220.8841,9247.0
2024-12-27 10:55:00,222.39,222.39,222.29,222.29,11867.0,220.8642,220.8642,220.7649,220.7649,11867.0
2024-12-27 11:00:00,222.31,222.36,221.68,221.81,17180.0,220.7848,220.8344,220.1591,220.2882,17180.0
2024-12-27 11:05:00,221.87,221.95,221.68,221.76,8194.0,220.3478,220.4272,220.1591,220.2385,8194.0
2024-12-27 11:10:00,221.76,221.87,221.6,221.6,10059.0,220.2385,220.3478,220.0796,220.0796,10059.0
2024-12-27 11:15:00,221.66,221.7,221.52,221.63,5638.0,220.1392,220.179,220.0002,220.1094,5638.0
2024-12-27 11:20:00,221.62,221.9,221.62,221.83,6090.0,220.0995,220.3776,220.0995,220.3081,6090.0
2024-12-27 11:25:00,221.88,222.21,221.84,222.17,6276.0,220.3577,220.6855,220.318,220.6457,6276.0
2024-12-27 11:30:00,222.24,222.27,222.01,222.13,5951.0,220.7153,220.745,220.4868,220.606,5951.0
2024-12-27 11:35:00,222.17,222.33,222.11,222.22,8041.0,220.6457,220.8046,220.5861,220.6954,8041.0
2024-12-27 11:40:00,222.26,222.31,221.94,221.94,7946.0,220.7351,220.7848,220.4173,220.4173,7946.0
2024-12-27 11:45:00,221.94,221.99,221.79,221.8,6447.0,220.4173,220.467,220.2683,220.2783,6447.0
2024-12-27 11:50:00,221.86,221.86,221.45,221.53,8258.0,220.3379,220.3379,219.9307,220.0101,8258.0
2024-12-27 11:55:00,221.55,221.66,221.44,221.5,9196.0,220.03,220.1392,219.9207,219.9803,9196.0
2024-12-27 12:00:00,221.57,221.62,221.43,221.52,10635.0,220.0498,220.0995,219.9108,220.0002,10635.0
2024-12-27 12:05:00,221.51,221.74,221.49,221.74,8775.0,219.9903,220.2187,219.9704,220.2187,8775.0
2024-12-27 12:10:00,221.78,221.78,221.55,221.6,5744.0,220.2584,220.2584,220.03,220.0796,5744.0
2024-12-27 12:15:00,221.63,221.7,221.4,221.47,11473.0,220.1094,220.179,219.881,219.9505,11473.0
2024-12-27 12:20:00,221.46,221.56,221.34,221.5,7253.0,219.9406,220.0399,219.8214,219.9803,7253.0
2024-12-27 12:25:00,221.53,221.79,221.53,221.64,8793.0,220.0101,220.2683,220.0101,220.1194,8793.0
2024-12-27 12:30:00,221.66,221.75,221.58,221.59,8349.0,220.1392,220.2286,220.0598,220.0697,8349.0
2024-12-27 12:35:00,221.59,221.59,221.26,221.27,6820.0,220.0697,220.0697,219.742,219.7519,6820.0
2024-12-27 12:40:00,221.27,221.54,221.27,221.5,8202.0,219.7519,220.0201,219.7519,219.9803,8202.0
2024-12-27 12:45:00,221.48,221.49,221.33,221.47,6126.0,219.9605,219.9704,219.8115,219.9505,6126.0
2024-12-27 12:50:00,221.46,221.71,221.46,221.7,7098.0,219.9406,220.1889,219.9406,220.179,7098.0
2024-12-27 12:55:00,221.74,221.81,221.63,221.65,8579.0,220.2187,220.2882,220.1094,220.1293,8579.0
2024-12-27 13:00:00,221.7,221.82,221.55,221.55,9851.0,220.179,220.2981,220.03,220.03,9851.0
2024-12-27 13:05:00,221.57,221.57,221.37,221.39,6620.0,220.0498,220.0498,219.8512,219.8711,6620.0
2024-12-27 13:10:00,221.48,221.63,221.3,221.63,9368.0,219.9605,220.1094,219.7817,220.1094,9368.0
2024-12-27 13:15:00,221.62,221.66,221.48,221.53,7560.0,220.0995,220.1392,219.9605,220.0101,7560.0
2024-12-27 13:20:00,221.53,221.71,221.53,221.61,6246.0,220.0101,220.1889,220.0101,220.0896,6246.0
2024-12-27 13:25:00,221.67,221.75,221.51,221.71,7379.0,220.1492,220.2286,219.9903,220.1889,7379.0
2024-12-27 13:30:00,221.71,221.88,221.64,221.81,6268.0,220.1889,220.3577,220.1194,220.2882,6268.0
2024-12-27 13:35:00,221.81,221.95,221.74,221.88,5565.0,220.2882,220.4272,220.2187,220.3577,5565.0
2024-12-27 13:40:00,221.92,222.01,221.83,221.9,6429.0,220.3974,220.4868,220.3081,220.3776,6429.0
2024-12-27 13:45:00,221.9,221.98,221.81,221.88,5777.0,220.3776,220.457,220.2882,220.3577,5777.0
2024-12-27 13:50:00,221.9,222.23,221.89,222.17,10406.0,220.3776,220.7053,220.3677,220.6457,10406.0
2024-12-27 13:55:00,222.26,222.32,222.09,222.25,7780.0,220.7351,220.7947,220.5663,220.7252,7780.0
2024-12-27 14:00:00,222.22,222.37,222.11,222.29,4918.0,220.6954,220.8444,220.5861,220.7649,4918.0
2024-12-27 14:05:00,222.25,222.52,222.25,222.49,10093.0,220.7252,220.9933,220.7252,220.9635,10093.0
2024-12-27 14:10:00,222.5,222.64,222.5,222.53,2470.0,220.9735,221.1125,220.9735,221.0033,2470.0
2024-12-27 14:15:00,222.53,222.68,222.48,222.68,7850.0,221.0033,221.1522,220.9536,221.1522,7850.0
2024-12-27 14:20:00,222.69,222.81,222.62,222.77,3305.0,221.1622,221.2813,221.0926,221.2416,3305.0
2024-12-27 14:25:00,222.77,222.81,222.6,222.6,3881.0,221.2416,221.2813,221.0728,221.0728,3881.0
2024-12-27 14:30:00,222.62,222.72,222.58,222.58,3283.0,221.0926,221.192,221.0529,221.0529,3283.0
2024-12-27 14:35:00,222.63,222.73,222.6,222.71,3554.0,221.1026,221.2019,221.0728,221.182,3554.0
2024-12-27 14:40:00,222.74,222.83,222.68,222.8,4793.0,221.2118,221.3012,221.1522,221.2714,4793.0
2024-12-27 14:45:00,222.79,222.82,222.71,222.82,3609.0,221.2615,221.2913,221.182,221.2913,3609.0
2024-12-27 14:50:00,222.81,222.86,222.74,222.8,3574.0,221.2813,221.331,221.2118,221.2714,3574.0
2024-12-27 14:55:00,222.8,222.93,222.67,222.72,4774.0,221.2714,221.4005,221.1423,221.192,4774.0
2024-12-27 15:00:00,222.72,222.77,222.57,222.57,3252.0,221.192,221.2416,221.043,221.043,3252.0
2024-12-27 15:05:00,222.57,222.58,222.37,222.52,2566.0,221.043,221.0529,220.8444,220.9933,2566.0
2024-12-27 15:10:00,222.53,222.54,222.35,222.35,5701.0,221.0033,221.0132,220.8245,220.8245,5701.0
2024-12-27 15:15:00,222.29,222.4,222.24,222.37,5058.0,220.7649,220.8742,220.7153,220.8444,5058.0
2024-12-27 15:20:00,222.33,222.34,222.21,222.21,4707.0,220.8046,220.8146,220.6855,220.6855,4707.0
2024-12-27 15:25:00,222.27,222.31,222.14,222.16,8443.0,220.745,220.7848,220.6159,220.6358,8443.0
2024-12-27 15:30:00,222.16,222.33,222.15,222.33,6735.0,220.6358,220.8046,220.6259,220.8046,6735.0
2024-12-27 15:35:00,222.37,222.45,222.16,222.21,8185.0,220.8444,220.9238,220.6358,220.6855,8185.0
2024-12-27 15:40:00,222.18,222.25,222.08,222.19,11376.0,220.6557,220.7252,220.5563,220.6656,11376.0
2024-12-27 15:45:00,222.2,222.44,222.13,222.44,16303.0,220.6755,220.9139,220.606,220.9139,16303.0
2024-12-27 15:50:00,222.45,222.94,222.41,222.65,39779.0,220.9238,221.4104,220.8841,221.1224,39779.0
2024-12-27 15:55:00,222.83,223.18,222.63,222.98,93414.0,221.3012,221.6488,221.1026,221.4502,93414.0
2024-12-30 09:30:00,222.79,223.02,221.52,222.52,40443.0,221.2615,221.4899,220.0002,220.9933,40443.0
2024-12-30 09:35:00,222.5,222.52,221.12,221.12,14815.0,220.9735,220.9933,219.6029,219.6029,14815.0
2024-12-30 09:40:00,221.11,221.21,220.87,221.01,9227.0,219.593,219.6923,219.3546,219.4937,9227.0
2024-12-30 09:45:00,220.97,221.28,220.91,221.28,14911.0,219.454,219.7618,219.3944,219.7618,14911.0
2024-12-30 09:50:00,221.27,221.34,220.87,221.07,9375.0,219.7519,219.8214,219.3546,219.5533,9375.0
2024-12-30 09:55:00,221.07,221.19,220.68,221.19,6412.0,219.5533,219.6725,219.166,219.6725,6412.0
2024-12-30 10:00:00,221.18,221.51,220.53,220.67,13335.0,219.6625,219.9903,219.017,219.156,13335.0
2024-12-30 10:05:00,220.68,220.91,220.33,220.83,10819.0,219.166,219.3944,218.8184,219.3149,10819.0
2024-12-30 10:10:00,220.83,220.83,220.34,220.58,15848.0,219.3149,219.3149,218.8283,219.0666,15848.0
2024-12-30 10:15:00,220.5,220.54,220.31,220.34,6426.0,218.9872,219.0269,218.7985,218.8283,6426.0
2024-12-30 10:20:00,220.33,220.41,220.0,220.02,10235.0,218.8184,218.8978,218.4906,218.5105,10235.0
2024-12-30 10:25:00,220.02,220.2,219.92,220.15,9814.0,218.5105,218.6892,218.4112,218.6396,9814.0
2024-12-30 10:30:00,220.15,220.15,219.76,219.88,10090.0,218.6396,218.6396,218.2523,218.3714,10090.0
2024-12-30 10:35:00,219.87,219.87,219.22,219.58,9895.0,218.3615,218.3615,217.716,218.0735,9895.0
2024-12-30 10:40:00,219.57,219.76,219.35,219.66,8032.0,218.0636,218.2523,217.8451,218.153,8032.0
2024-12-30 10:45:00,219.74,220.05,219.56,219.68,8975.0,218.2324,218.5403,218.0536,218.1728,8975.0
2024-12-30 10:50:00,219.66,219.78,219.42,219.73,9851.0,218.153,218.2721,217.9146,218.2225,9851.0
2024-12-30 10:55:00,219.73,219.85,219.68,219.84,10046.0,218.2225,218.3416,218.1728,218.3317,10046.0
2024-12-30 11:00:00,219.85,219.86,219.64,219.83,7017.0,218.3416,218.3516,218.1331,218.3218,7017.0
2024-12-30 11:05:00,219.83,220.12,219.71,220.09,10840.0,218.3218,218.6098,218.2026,218.58,10840.0
2024-12-30 11:10:00,220.1,220.16,219.97,220.08,8931.0,218.5899,218.6495,218.4608,218.5701,8931.0
2024-12-30 11:15:00,220.06,220.24,220.04,220.2,5702.0,218.5502,218.729,218.5303,218.6892,5702.0
2024-12-30 11:20:00,220.22,220.33,220.2,220.2,6382.0,218.7091,218.8184,218.6892,218.6892,6382.0
2024-12-30 11:25:00,220.21,220.43,220.21,220.43,6301.0,218.6992,218.9177,218.6992,218.9177,6301.0
2024-12-30 11:30:00,220.48,220.6,220.46,220.6,7088.0,218.9673,219.0865,218.9475,219.0865,7088.0
2024-12-30 11:35:00,220.6,220.83,220.55,220.73,8435.0,219.0865,219.3149,219.0368,219.2156,8435.0
2024-12-30 11:40:00,220.83,221.0,220.72,220.89,8704.0,219.3149,219.4838,219.2057,219.3745,8704.0
2024-12-30 11:45:00,220.88,220.88,220.37,220.54,6701.0,219.3646,219.3646,218.8581,219.0269,6701.0
2024-12-30 11:50:00,220.53,220.69,220.53,220.66,6824.0,219.017,219.1759,219.017,219.1461,6824.0
2024-12-30 11:55:00,220.64,220.78,220.55,220.68,6729.0,219.1262,219.2653,219.0368,219.166,6729.0
2024-12-30 12:00:00,220.73,221.02,220.64,220.95,5274.0,219.2156,219.5036,219.1262,219.4341,5274.0
2024-12-30 12:05:00,220.94,221.08,220.85,221.0,3966.0,219.4242,219.5632,219.3348,219.4838,3966.0
2024-12-30 12:10:00,221.06,221.28,221.04,221.18,6861.0,219.5433,219.7618,219.5235,219.6625,6861.0
2024-12-30 12:15:00,221.18,221.33,221.12,221.27,6553.0,219.6625,219.8115,219.6029,219.7519,6553.0
2024-12-30 12:20:00,221.27,221.43,221.06,221.13,11558.0,219.7519,219.9108,219.5433,219.6129,11558.0
2024-12-30 12:25:00,221.09,221.39,220.97,221.34,4757.0,219.5731,219.8711,219.454,219.8214,4757.0
2024-12-30 12:30:00,221.34,221.37,221.08,221.12,9769.0,219.8214,219.8512,219.5632,219.6029,9769.0
2024-12-30 12:35:00,221.17,221.27,221.0,221.04,5756.0,219.6526,219.7519,219.4838,219.5235,5756.0
2024-12-30 12:40:00,221.1,221.18,220.95,221.15,6448.0,219.5831,219.6625,219.4341,219.6327,6448.0
2024-12-30 12:45:00,221.13,221.13,221.0,221.12,6759.0,219.6129,219.6129,219.4838,219.6029,6759.0
2024-12-30 12:50:00,221.12,221.15,221.02,221.02,6985.0,219.6029,219.6327,219.5036,219.5036,6985.0
2024-12-30 12:55:00,221.02,221.19,220.79,221.18,13954.0,219.5036,219.6725,219.2752,219.6625,13954.0
2024-12-30 13:00:00,221.18,221.18,220.84,221.06,5108.0,219.6625,219.6625,219.3249,219.5433,5108.0
2024-12-30 13:05:00,221.06,221.26,220.87,221.23,8185.0,219.5433,219.742,219.3546,219.7122,8185.0
2024-12-30 13:10:00,221.23,221.36,221.22,221.34,5481.0,219.7122,219.8413,219.7022,219.8214,5481.0
2024-12-30 13:15:00,221.32,221.37,221.16,221.23,6914.0,219.8016,219.8512,219.6427,219.7122,6914.0
2024-12-30 13:20:00,221.25,221.26,221.01,221.01,6928.0,219.732,219.742,219.4937,219.4937,6928.0
2024-12-30 13:25:00,221.05,221.33,220.92,221.31,7266.0,219.5334,219.8115,219.4043,219.7916,7266.0
2024-12-30 13:30:00,221.31,221.43,221.2,221.41,7850.0,219.7916,219.9108,219.6824,219.8909,7850.0
2024-12-30 13:35:00,221.41,221.5,221.21,221.22,7936.0,219.8909,219.9803,219.6923,219.7022,7936.0
2024-12-30 13:40:00,221.27,221.28,221.05,221.25,10260.0,219.7519,219.7618,219.5334,219.732,10260.0
2024-12-30 13:45:00,221.19,221.39,221.17,221.34,5653.0,219.6725,219.8711,219.6526,219.8214,5653.0
2024-12-30 13:50:00,221.34,221.45,221.27,221.39,5592.0,219.8214,219.9307,219.7519,219.8711,5592.0
2024-12-30 13:55:00,221.4,221.45,221.3,221.39,4279.0,219.881,219.9307,219.7817,219.8711,4279.0
2024-12-30 14:00:00,221.4,221.44,221.3,221.31,4411.0,219.881,219.9207,219.7817,219.7916,4411.0
2024-12-30 14:05:00,221.3,221.44,221.2,221.38,6535.0,219.7817,219.9207,219.6824,219.8612,6535.0
2024-12-30 14:10:00,221.38,221.38,221.15,221.17,8181.0,219.8612,219.8612,219.6327,219.6526,8181.0
2024-12-30 14:15:00,221.17,221.24,221.1,221.12,8768.0,219.6526,219.7221,219.5831,219.6029,8768.0
2024-12-30 14:20:00,221.12,221.12,220.88,220.94,8497.0,219.6029,219.6029,219.3646,219.4242,8497.0
2024-12-30 14:25:00,220.96,221.21,220.96,221.15,7762.0,219.444,219.6923,219.444,219.6327,7762.0
2024-12-30 14:30:00,221.18,221.36,221.13,221.27,5957.0,219.6625,219.8413,219.6129,219.7519,5957.0
2024-12-30 14:35:00,221.2,221.4,221.14,221.37,15855.0,219.6824,219.881,219.6228,219.8512,15855.0
2024-12-30 14:40:00,221.29,221.45,221.22,221.45,10592.0,219.7718,219.9307,219.7022,219.9307,10592.0
2024-12-30 14:45:00,221.45,221.5,221.32,221.39,6529.0,219.9307,219.9803,219.8016,219.8711,6529.0
2024-12-30 14:50:00,221.39,221.5,221.35,221.39,8729.0,219.8711,219.9803,219.8314,219.8711,8729.0
2024-12-30 14:55:00,221.34,221.43,221.25,221.36,7411.0,219.8214,219.9108,219.732,219.8413,7411.0
2024-12-30 15:00:00,221.36,221.42,221.22,221.22,8364.0,219.8413,219.9009,219.7022,219.7022,8364.0
2024-12-30 15:05:00,221.22,221.33,221.19,221.32,11091.0,219.7022,219.8115,219.6725,219.8016,11091.0
2024-12-30 15:10:00,221.32,221.46,221.28,221.4,8050.0,219.8016,219.9406,219.7618,219.881,8050.0
2024-12-30 15:15:00,221.42,221.5,221.37,221.42,9016.0,219.9009,219.9803,219.8512,219.9009,9016.0
2024-12-30 15:20:00,221.42,221.42,221.19,221.25,11506.0,219.9009,219.9009,219.6725,219.732,11506.0
2024-12-30 15:25:00,221.24,221.31,220.97,221.0,13162.0,219.7221,219.7916,219.454,219.4838,13162.0
2024-12-30 15:30:00,220.99,221.21,220.98,220.98,13440.0,219.4738,219.6923,219.4639,219.4639,13440.0
2024-12-30 15:35:00,221.04,221.13,220.9,221.11,14492.0,219.5235,219.6129,219.3844,219.593,14492.0
2024-12-30 15:40:00,221.08,221.19,220.91,220.97,13252.0,219.5632,219.6725,219.3944,219.454,13252.0
2024-12-30 15:45:00,220.99,221.24,220.95,221.07,19088.0,219.4738,219.7221,219.4341,219.5533,19088.0
2024-12-30 15:50:00,221.16,221.32,220.69,220.72,37634.0,219.6427,219.8016,219.1759,219.2057,37634.0
2024-12-30 15:55:00,220.72,220.98,220.6,220.66,109351.0,219.2057,219.4639,219.0865,219.1461,109351.0
2024-12-31 09:30:00,219.93,221.43,219.93,221.4,30593.0,218.4211,219.9108,218.4211,219.881,30593.0
2024-12-31 09:35:00,221.19,221.48,220.71,221.09,6144.0,219.6725,219.9605,219.1957,219.5731,6144.0
2024-12-31 09:40:00,221.09,221.15,220.74,221.07,5243.0,219.5731,219.6327,219.2255,219.5533,5243.0
2024-12-31 09:45:00,221.1,221.23,220.91,220.98,4140.0,219.5831,219.7122,219.3944,219.4639,4140.0
2024-12-31 09:50:00,220.95,221.3,220.9,221.17,6968.0,219.4341,219.7817,219.3844,219.6526,6968.0
2024-12-31 09:55:00,221.26,221.54,221.17,221.29,5803.0,219.742,220.0201,219.6526,219.7718,5803.0
2024-12-31 10:00:00,221.33,221.67,221.29,221.47,8418.0,219.8115,220.1492,219.7718,219.9505,8418.0
2024-12-31 10:05:00,221.44,221.66,220.92,220.93,10688.0,219.9207,220.1392,219.4043,219.4142,10688.0
2024-12-31 10:10:00,221.07,221.19,220.89,220.96,8874.0,219.5533,219.6725,219.3745,219.444,8874.0
2024-12-31 10:15:00,220.96,221.02,220.83,220.98,9757.0,219.444,219.5036,219.3149,219.4639,9757.0
2024-12-31 10:20:00,220.97,220.98,220.52,220.58,12774.0,219.454,219.4639,219.0071,219.0666,12774.0
2024-12-31 10:25:00,220.59,220.97,220.49,220.49,9308.0,219.0766,219.454,218.9773,218.9773,9308.0
2024-12-31 10:30:00,220.61,220.76,220.37,220.53,14936.0,219.0964,219.2454,218.8581,219.017,14936.0
2024-12-31 10:35:00,220.55,220.75,220.44,220.73,7610.0,219.0368,219.2355,218.9276,219.2156,7610.0
2024-12-31 10:40:00,220.68,220.68,220.45,220.48,5767.0,219.166,219.166,218.9375,218.9673,5767.0
2024-12-31 10:45:00,220.48,220.53,220.19,220.23,12365.0,218.9673,219.017,218.6793,218.719,12365.0
2024-12-31 10:50:00,220.28,220.5,220.22,220.5,17656.0,218.7687,218.9872,218.7091,218.9872,17656.0
2024-12-31 10:55:00,220.49,220.55,220.41,220.55,3881.0,218.9773,219.0368,218.8978,219.0368,3881.0
2024-12-31 11:00:00,220.6,220.6,220.23,220.43,9728.0,219.0865,219.0865,218.719,218.9177,9728.0
2024-12-31 11:05:00,220.43,220.44,220.16,220.34,6247.0,218.9177,218.9276,218.6495,218.8283,6247.0
2024-12-31 11:10:00,220.38,220.45,220.11,220.34,7322.0,218.868,218.9375,218.5999,218.8283,7322.0
2024-12-31 11:15:00,220.31,220.5,220.18,220.42,12273.0,218.7985,218.9872,218.6694,218.9077,12273.0
2024-12-31 11:20:00,220.42,220.59,220.4,220.48,5189.0,218.9077,219.0766,218.8879,218.9673,5189.0
2024-12-31 11:25:00,220.53,220.54,220.26,220.36,5898.0,219.017,219.0269,218.7488,218.8481,5898.0
2024-12-31 11:30:00,220.39,220.4,220.31,220.36,4046.0,218.8779,218.8879,218.7985,218.8481,4046.0
2024-12-31 11:35:00,220.43,220.53,220.3,220.33,8823.0,218.9177,219.017,218.7886,218.8184,8823.0
2024-12-31 11:40:00,220.36,220.6,220.36,220.55,5107.0,218.8481,219.0865,218.8481,219.0368,5107.0
2024-12-31 11:45:00,220.54,220.55,220.29,220.39,6544.0,219.0269,219.0368,218.7786,218.8779,6544.0
2024-12-31 11:50:00,220.33,220.4,220.09,220.09,4926.0,218.8184,218.8879,218.58,218.58,4926.0
2024-12-31 11:55:00,220.02,220.21,220.0,220.1,12255.0,218.5105,218.6992,218.4906,218.5899,12255.0
2024-12-31 12:00:00,220.18,220.18,219.99,220.02,4815.0,218.6694,218.6694,218.4807,218.5105,4815.0
2024-12-31 12:05:00,220.02,220.09,219.88,220.09,4391.0,218.5105,218.58,218.3714,218.58,4391.0
2024-12-31 12:10:00,220.11,220.23,220.05,220.23,5162.0,218.5999,218.719,218.5403,218.719,5162.0
2024-12-31 12:15:00,220.2,220.56,220.14,220.51,5048.0,218.6892,219.0468,218.6297,218.9971,5048.0
2024-12-31 12:20:00,220.51,220.56,220.1,220.15,9039.0,218.9971,219.0468,218.5899,218.6396,9039.0
2024-12-31 12:25:00,220.13,220.33,220.13,220.24,7149.0,218.6197,218.8184,218.6197,218.729,7149.0
2024-12-31 12:30:00,220.25,220.31,220.13,220.18,6834.0,218.7389,218.7985,218.6197,218.6694,6834.0
2024-12-31 12:35:00,220.18,220.24,220.03,220.22,5095.0,218.6694,218.729,218.5204,218.7091,5095.0
2024-12-31 12:40:00,220.25,220.31,220.09,220.31,7797.0,218.7389,218.7985,218.58,218.7985,7797.0
2024-12-31 12:45:00,220.31,220.34,220.14,220.26,3324.0,218.7985,218.8283,218.6297,218.7488,3324.0
2024-12-31 12:50:00,220.26,220.49,220.21,220.49,5452.0,218.7488,218.9773,218.6992,218.9773,5452.0
2024-12-31 12:55:00,220.52,220.84,220.45,220.82,6530.0,219.0071,219.3249,218.9375,219.305,6530.0
2024-12-31 13:00:00,220.82,220.86,220.67,220.8,6842.0,219.305,219.3447,219.156,219.2851,6842.0
2024-12-31 13:05:00,220.79,220.85,220.66,220.71,6739.0,219.2752,219.3348,219.1461,219.1957,6739.0
2024-12-31 13:10:00,220.71,220.71,220.51,220.53,5161.0,219.1957,219.1957,218.9971,219.017,5161.0
2024-12-31 13:15:00,220.53,220.61,220.42,220.42,5466.0,219.017,219.0964,218.9077,218.9077,5466.0
2024-12-31 13:20:00,220.43,220.43,220.21,220.21,5233.0,218.9177,218.9177,218.6992,218.6992,5233.0
2024-12-31 13:25:00,220.23,220.35,220.14,220.14,4526.0,218.719,218.8382,218.6297,218.6297,4526.0
2024-12-31 13:30:00,220.19,220.46,220.18,220.4,5908.0,218.6793,218.9475,218.6694,218.8879,5908.0
2024-12-31 13:35:00,220.39,220.56,220.26,220.51,3771.0,218.8779,219.0468,218.7488,218.9971,3771.0
2024-12-31 13:40:00,220.51,220.69,220.49,220.57,3133.0,218.9971,219.1759,218.9773,219.0567,3133.0
2024-12-31 13:45:00,220.65,220.77,220.58,220.71,4239.0,219.1362,219.2553,219.0666,219.1957,4239.0
2024-12-31 13:50:00,220.81,220.89,220.69,220.71,3789.0,219.2951,219.3745,219.1759,219.1957,3789.0
2024-12-31 13:55:00,220.72,220.72,220.45,220.48,4125.0,219.2057,219.2057,218.9375,218.9673,4125.0
2024-12-31 14:00:00,220.49,220.58,220.37,220.41,19738.0,218.9773,219.0666,218.8581,218.8978,19738.0
2024-12-31 14:05:00,220.4,220.7,220.4,220.7,5603.0,218.8879,219.1858,218.8879,219.1858,5603.0
2024-12-31 14:10:00,220.7,220.79,220.66,220.75,7580.0,219.1858,219.2752,219.1461,219.2355,7580.0
2024-12-31 14:15:00,220.74,220.77,220.42,220.42,6870.0,219.2255,219.2553,218.9077,218.9077,6870.0
2024-12-31 14:20:00,220.44,220.57,220.34,220.53,6420.0,218.9276,219.0567,218.8283,219.017,6420.0
2024-12-31 14:25:00,220.56,220.68,220.55,220.55,4192.0,219.0468,219.166,219.0368,219.0368,4192.0
2024-12-31 14:30:00,220.55,220.64,220.55,220.61,3759.0,219.0368,219.1262,219.0368,219.0964,3759.0
2024-12-31 14:35:00,220.53,220.75,220.53,220.73,6938.0,219.017,219.2355,219.017,219.2156,6938.0
2024-12-31 14:40:00,220.7,220.79,220.44,220.63,4384.0,219.1858,219.2752,218.9276,219.1163,4384.0
2024-12-31 14:45:00,220.63,220.84,220.63,220.82,7791.0,219.1163,219.3249,219.1163,219.305,7791.0
2024-12-31 14:50:00,220.82,220.96,220.73,220.78,13120.0,219.305,219.444,219.2156,219.2653,13120.0
2024-12-31 14:55:00,220.8,221.03,220.72,221.03,8965.0,219.2851,219.5136,219.2057,219.5136,8965.0
2024-12-31 15:00:00,221.02,221.03,220.9,220.91,10082.0,219.5036,219.5136,219.3844,219.3944,10082.0
2024-12-31 15:05:00,220.95,221.15,220.9,220.92,4869.0,219.4341,219.6327,219.3844,219.4043,4869.0
2024-12-31 15:10:00,220.92,220.94,220.48,220.59,9242.0,219.4043,219.4242,218.9673,219.0766,9242.0
2024-12-31 15:15:00,220.59,220.63,220.42,220.63,8767.0,219.0766,219.1163,218.9077,219.1163,8767.0
2024-12-31 15:20:00,220.63,220.76,220.59,220.59,7782.0,219.1163,219.2454,219.0766,219.0766,7782.0
2024-12-31 15:25:00,220.58,220.87,220.53,220.87,9944.0,219.0666,219.3546,219.017,219.3546,9944.0
2024-12-31 15:30:00,220.85,221.0,220.74,220.8,11548.0,219.3348,219.4838,219.2255,219.2851,11548.0
2024-12-31 15:35:00,220.86,221.12,220.72,220.84,13584.0,219.3447,219.6029,219.2057,219.3249,13584.0
2024-12-31 15:40:00,220.84,220.89,220.61,220.63,12007.0,219.3249,219.3745,219.0964,219.1163,12007.0
2024-12-31 15:45:00,220.62,220.71,220.43,220.71,11368.0,219.1064,219.1957,218.9177,219.1957,11368.0
2024-12-31 15:50:00,220.74,220.84,220.33,220.59,47747.0,219.2255,219.3249,218.8184,219.0766,47747.0
2024-12-31 15:55:00,220.66,221.0,220.36,220.72,98913.0,219.1461,219.4838,218.8481,219.2057,98913.0
2025-01-02 09:30:00,222.02,222.52,221.47,221.63,31665.0,220.4968,220.9933,219.9505,220.1094,31665.0
2025-01-02 09:35:00,221.66,222.23,221.65,221.81,9790.0,220.1392,220.7053,220.1293,220.2882,9790.0
2025-01-02 09:40:00,221.78,221.8,221.34,221.49,11731.0,220.2584,220.2783,219.8214,219.9704,11731.0
2025-01-02 09:45:00,221.45,221.46,221.0,221.16,23064.0,219.9307,219.9406,219.4838,219.6427,23064.0
2025-01-02 09:50:00,221.18,221.23,220.78,221.12,29599.0,219.6625,219.7122,219.2653,219.6029,29599.0
2025-01-02 09:55:00,221.12,221.37,220.87,220.93,24688.0,219.6029,219.8512,219.3546,219.4142,24688.0
2025-01-02 10:00:00,221.0,221.13,220.67,220.77,37878.0,219.4838,219.6129,219.156,219.2553,37878.0
2025-01-02 10:05:00,220.82,220.89,220.65,220.7,11842.0,219.305,219.3745,219.1362,219.1858,11842.0
2025-01-02 10:10:00,220.68,221.06,220.67,221.03,15791.0,219.166,219.5433,219.156,219.5136,15791.0
2025-01-02 10:15:00,221.03,221.03,220.7,220.7,15717.0,219.5136,219.5136,219.1858,219.1858,15717.0
2025-01-02 10:20:00,220.72,220.73,220.01,220.1,27334.0,219.2057,219.2156,218.5005,218.5899,27334.0
2025-01-02 10:25:00,220.09,220.38,220.04,220.36,12149.0,218.58,218.868,218.5303,218.8481,12149.0
2025-01-02 10:30:00,220.46,220.46,219.93,220.21,31969.0,218.9475,218.9475,218.4211,218.6992,31969.0
2025-01-02 10:35:00,220.14,220.14,219.71,219.94,14178.0,218.6297,218.6297,218.2026,218.431,14178.0
2025-01-02 10:40:00,219.92,220.05,219.6,220.05,30638.0,218.4112,218.5403,218.0934,218.5403,30638.0
2025-01-02 10:45:00,219.99,220.31,219.89,220.14,13729.0,218.4807,218.7985,218.3814,218.6297,13729.0
2025-01-02 10:50:00,220.21,220.36,219.97,220.27,16311.0,218.6992,218.8481,218.4608,218.7588,16311.0
2025-01-02 10:55:00,220.29,220.33,220.12,220.21,9095.0,218.7786,218.8184,218.6098,218.6992,9095.0
2025-01-02 11:00:00,220.21,220.3,219.58,219.64,15750.0,218.6992,218.7886,218.0735,218.1331,15750.0
2025-01-02 11:05:00,219.69,219.77,219.51,219.63,18779.0,218.1827,218.2622,218.004,218.1232,18779.0
2025-01-02 11:10:00,219.59,219.94,219.48,219.84,29080.0,218.0834,218.431,217.9742,218.3317,29080.0
2025-01-02 11:15:00,219.89,220.11,219.78,220.09,18340.0,218.3814,218.5999,218.2721,218.58,18340.0
2025-01-02 11:20:00,220.03,220.16,219.84,220.09,14304.0,218.5204,218.6495,218.3317,218.58,14304.0
2025-01-02 11:25:00,220.09,220.29,220.08,220.24,7831.0,218.58,218.7786,218.5701,218.729,7831.0
2025-01-02 11:30:00,220.26,220.57,220.26,220.47,7884.0,218.7488,219.0567,218.7488,218.9574,7884.0
2025-01-02 11:35:00,220.52,220.94,220.47,220.76,16633.0,219.0071,219.4242,218.9574,219.2454,16633.0
2025-01-02 11:40:00,220.78,220.9,220.78,220.84,5024.0,219.2653,219.3844,219.2653,219.3249,5024.0
2025-01-02 11:45:00,220.86,221.07,220.75,220.99,21079.0,219.3447,219.5533,219.2355,219.4738,21079.0
2025-01-02 11:50:00,221.0,221.0,220.61,220.64,15374.0,219.4838,219.4838,219.0964,219.1262,15374.0
2025-01-02 11:55:00,220.63,220.68,220.45,220.45,25058.0,219.1163,219.166,218.9375,218.9375,25058.0
2025-01-02 12:00:00,220.55,220.59,220.38,220.47,26439.0,219.0368,219.0766,218.868,218.9574,26439.0
2025-01-02 12:05:00,220.51,220.76,220.43,220.65,18734.0,218.9971,219.2454,218.9177,219.1362,18734.0
2025-01-02 12:10:00,220.69,221.12,220.69,220.99,11340.0,219.1759,219.6029,219.1759,219.4738,11340.0
2025-01-02 12:15:00,220.95,220.99,220.75,220.78,5390.0,219.4341,219.4738,219.2355,219.2653,5390.0
2025-01-02 12:20:00,220.84,220.84,220.68,220.76,10539.0,219.3249,219.3249,219.166,219.2454,10539.0
2025-01-02 12:25:00,220.83,220.83,220.25,220.42,10371.0,219.3149,219.3149,218.7389,218.9077,10371.0
2025-01-02 12:30:00,220.41,220.41,219.85,219.91,9641.0,218.8978,218.8978,218.3416,218.4012,9641.0
2025-01-02 12:35:00,219.95,219.99,219.41,219.61,14443.0,218.441,218.4807,217.9047,218.1033,14443.0
2025-01-02 12:40:00,219.69,219.69,219.21,219.31,8053.0,218.1827,218.1827,217.706,217.8054,8053.0
2025-01-02 12:45:00,219.38,219.61,219.28,219.44,9092.0,217.8749,218.1033,217.7756,217.9345,9092.0
2025-01-02 12:50:00,219.4,219.76,219.32,219.6,8128.0,217.8947,218.2523,217.8153,218.0934,8128.0
2025-01-02 12:55:00,219.63,219.94,219.57,219.81,10501.0,218.1232,218.431,218.0636,218.3019,10501.0
2025-01-02 13:00:00,219.93,219.93,219.34,219.52,13477.0,218.4211,218.4211,217.8351,218.0139,13477.0
2025-01-02 13:05:00,219.58,219.69,219.5,219.61,7057.0,218.0735,218.1827,217.994,218.1033,7057.0
2025-01-02 13:10:00,219.54,219.55,219.2,219.38,7471.0,218.0338,218.0437,217.6961,217.8749,7471.0
2025-01-02 13:15:00,219.28,219.35,219.11,219.35,7632.0,217.7756,217.8451,217.6067,217.8451,7632.0
2025-01-02 13:20:00,219.35,219.44,219.29,219.3,7277.0,217.8451,217.9345,217.7855,217.7954,7277.0
2025-01-02 13:25:00,219.29,219.43,219.29,219.42,5894.0,217.7855,217.9245,217.7855,217.9146,5894.0
2025-01-02 13:30:00,219.4,219.4,219.01,219.04,7002.0,217.8947,217.8947,217.5074,217.5372,7002.0
2025-01-02 13:35:00,219.08,219.16,218.87,218.94,11722.0,217.5769,217.6564,217.3684,217.4379,11722.0
2025-01-02 13:40:00,218.93,219.1,218.71,219.1,42236.0,217.428,217.5968,217.2095,217.5968,42236.0
2025-01-02 13:45:00,219.09,219.12,218.81,218.81,6803.0,217.5869,217.6167,217.3088,217.3088,6803.0
2025-01-02 13:50:00,218.84,218.9,218.65,218.66,5945.0,217.3386,217.3982,217.1499,217.1598,5945.0
2025-01-02 13:55:00,218.68,219.04,218.67,218.97,17091.0,217.1797,217.5372,217.1697,217.4677,17091.0
2025-01-02 14:00:00,218.96,219.19,218.77,219.19,10104.0,217.4578,217.6862,217.2691,217.6862,10104.0
2025-01-02 14:05:00,219.16,219.32,218.98,219.1,17789.0,217.6564,217.8153,217.4776,217.5968,17789.0
2025-01-02 14:10:00,219.22,219.3,219.14,219.14,7716.0,217.716,217.7954,217.6365,217.6365,7716.0
2025-01-02 14:15:00,219.13,219.41,219.05,219.29,15821.0,217.6266,217.9047,217.5471,217.7855,15821.0
2025-01-02 14:20:00,219.31,219.35,219.15,219.26,17144.0,217.8054,217.8451,217.6464,217.7557,17144.0
2025-01-02 14:25:00,219.27,219.35,219.21,219.33,8150.0,217.7656,217.8451,217.706,217.8252,8150.0
2025-01-02 14:30:00,219.32,219.35,219.15,219.25,10867.0,217.8153,217.8451,217.6464,217.7458,10867.0
2025-01-02 14:35:00,219.25,219.3,219.08,219.22,9697.0,217.7458,217.7954,217.5769,217.716,9697.0
2025-01-02 14:40:00,219.25,219.4,219.23,219.32,9515.0,217.7458,217.8947,217.7259,217.8153,9515.0
2025-01-02 14:45:00,219.33,219.37,219.15,219.21,12448.0,217.8252,217.8649,217.6464,217.706,12448.0
2025-01-02 14:50:00,219.24,219.44,219.18,219.32,10084.0,217.7358,217.9345,217.6762,217.8153,10084.0
2025-01-02 14:55:00,219.31,219.33,218.88,219.0,11797.0,217.8054,217.8252,217.3783,217.4975,11797.0
2025-01-02 15:00:00,219.03,219.34,218.96,219.34,12747.0,217.5273,217.8351,217.4578,217.8351,12747.0
2025-01-02 15:05:00,219.36,219.37,219.18,219.18,10261.0,217.855,217.8649,217.6762,217.6762,10261.0
2025-01-02 15:10:00,219.23,219.46,219.17,219.28,12968.0,217.7259,217.9543,217.6663,217.7756,12968.0
2025-01-02 15:15:00,219.24,219.37,219.22,219.32,8997.0,217.7358,217.8649,217.716,217.8153,8997.0
2025-01-02 15:20:00,219.36,219.44,219.3,219.31,12209.0,217.855,217.9345,217.7954,217.8054,12209.0
2025-01-02 15:25:00,219.34,219.34,219.15,219.15,13795.0,217.8351,217.8351,217.6464,217.6464,13795.0
2025-01-02 15:30:00,219.17,219.41,219.08,219.12,22709.0,217.6663,217.9047,217.5769,217.6167,22709.0
2025-01-02 15:35:00,219.07,219.12,218.89,219.04,32250.0,217.567,217.6167,217.3882,217.5372,32250.0
2025-01-02 15:40:00,219.08,219.21,219.02,219.17,24223.0,217.5769,217.706,217.5173,217.6663,24223.0
2025-01-02 15:45:00,219.12,219.61,219.12,219.49,36082.0,217.6167,218.1033,217.6167,217.9841,36082.0
2025-01-02 15:50:00,219.57,219.71,219.05,219.13,65751.0,218.0636,218.2026,217.5471,217.6266,65751.0
2025-01-02 15:55:00,219.18,219.59,219.17,219.46,147325.0,217.6762,218.0834,217.6663,217.9543,147325.0
2025-01-03 09:30:00,221.15,221.15,219.62,219.97,35252.0,219.6327,219.6327,218.1132,218.4608,35252.0
2025-01-03 09:35:00,220.08,220.57,219.79,220.12,29765.0,218.5701,219.0567,218.2821,218.6098,29765.0
2025-01-03 09:40:00,220.07,220.29,219.74,219.76,17037.0,218.5601,218.7786,218.2324,218.2523,17037.0
2025-01-03 09:45:00,219.67,219.92,219.33,219.47,22387.0,218.1629,218.4112,217.8252,217.9643,22387.0
2025-01-03 09:50:00,219.39,219.89,219.21,219.89,7871.0,217.8848,218.3814,217.706,218.3814,7871.0
2025-01-03 09:55:00,219.85,220.12,219.68,219.68,9764.0,218.3416,218.6098,218.1728,218.1728,9764.0
2025-01-03 10:00:00,219.75,220.23,219.72,220.15,6455.0,218.2423,218.719,218.2125,218.6396,6455.0
2025-01-03 10:05:00,220.15,220.37,220.12,220.18,12183.0,218.6396,218.8581,218.6098,218.6694,12183.0
2025-01-03 10:10:00,220.18,220.26,219.85,220.2,7028.0,218.6694,218.7488,218.3416,218.6892,7028.0
2025-01-03 10:15:00,220.28,220.28,219.9,220.09,13340.0,218.7687,218.7687,218.3913,218.58,13340.0
2025-01-03 10:20:00,220.11,220.25,219.85,220.18,5919.0,218.5999,218.7389,218.3416,218.6694,5919.0
2025-01-03 10:25:00,220.28,220.41,220.12,220.38,4942.0,218.7687,218.8978,218.6098,218.868,4942.0
2025-01-03 10:30:00,220.31,220.46,220.24,220.26,8881.0,218.7985,218.9475,218.729,218.7488,8881.0
2025-01-03 10:35:00,220.21,220.48,220.19,220.35,7621.0,218.6992,218.9673,218.6793,218.8382,7621.0
2025-01-03 10:40:00,220.39,220.6,220.39,220.54,4901.0,218.8779,219.0865,218.8779,219.0269,4901.0
2025-01-03 10:45:00,220.5,220.5,220.27,220.36,9946.0,218.9872,218.9872,218.7588,218.8481,9946.0
2025-01-03 10:50:00,220.44,220.44,220.23,220.24,4225.0,218.9276,218.9276,218.719,218.729,4225.0
2025-01-03 10:55:00,220.28,220.62,220.26,220.58,11705.0,218.7687,219.1064,218.7488,219.0666,11705.0
2025-01-03 11:00:00,220.67,221.05,220.67,221.05,8165.0,219.156,219.5334,219.156,219.5334,8165.0
2025-01-03 11:05:00,221.0,221.04,220.74,220.97,8803.0,219.4838,219.5235,219.2255,219.454,8803.0
2025-01-03 11:10:00,221.02,221.05,220.82,220.84,7081.0,219.5036,219.5334,219.305,219.3249,7081.0
2025-01-03 11:15:00,220.9,221.09,220.85,220.94,6958.0,219.3844,219.5731,219.3348,219.4242,6958.0
2025-01-03 11:20:00,220.92,220.92,220.78,220.86,10119.0,219.4043,219.4043,219.2653,219.3447,10119.0
2025-01-03 11:25:00,220.85,221.06,220.8,220.95,13218.0,219.3348,219.5433,219.2851,219.4341,13218.0
2025-01-03 11:30:00,220.92,221.25,220.87,220.95,25486.0,219.4043,219.732,219.3546,219.4341,25486.0
2025-01-03 11:35:00,220.95,221.13,220.74,220.82,19960.0,219.4341,219.6129,219.2255,219.305,19960.0
2025-01-03 11:40:00,220.83,221.13,220.82,221.06,5166.0,219.3149,219.6129,219.305,219.5433,5166.0
2025-01-03 11:45:00,220.99,221.1,220.83,220.97,8131.0,219.4738,219.5831,219.3149,219.454,8131.0
2025-01-03 11:50:00,220.98,221.06,220.93,220.99,6773.0,219.4639,219.5433,219.4142,219.4738,6773.0
2025-01-03 11:55:00,220.94,221.0,220.8,220.96,5834.0,219.4242,219.4838,219.2851,219.444,5834.0
2025-01-03 12:00:00,220.97,221.04,220.9,221.03,3325.0,219.454,219.5235,219.3844,219.5136,3325.0
2025-01-03 12:05:00,221.06,221.16,221.04,221.09,12444.0,219.5433,219.6427,219.5235,219.5731,12444.0
2025-01-03 12:10:00,221.06,221.35,221.06,221.2,7931.0,219.5433,219.8314,219.5433,219.6824,7931.0
2025-01-03 12:15:00,221.22,221.31,221.14,221.14,5042.0,219.7022,219.7916,219.6228,219.6228,5042.0
2025-01-03 12:20:00,221.17,221.17,221.07,221.08,9437.0,219.6526,219.6526,219.5533,219.5632,9437.0
2025-01-03 12:25:00,221.11,221.17,221.01,221.02,3762.0,219.593,219.6526,219.4937,219.5036,3762.0
2025-01-03 12:30:00,221.07,221.14,220.97,221.08,5583.0,219.5533,219.6228,219.454,219.5632,5583.0
2025-01-03 12:35:00,221.09,221.09,220.99,221.02,2759.0,219.5731,219.5731,219.4738,219.5036,2759.0
2025-01-03 12:40:00,220.99,221.05,220.99,221.0,3208.0,219.4738,219.5334,219.4738,219.4838,3208.0
2025-01-03 12:45:00,220.97,221.03,220.83,220.92,7176.0,219.454,219.5136,219.3149,219.4043,7176.0
2025-01-03 12:50:00,220.91,221.0,220.62,220.75,7842.0,219.3944,219.4838,219.1064,219.2355,7842.0
2025-01-03 12:55:00,220.76,220.95,220.76,220.9,7413.0,219.2454,219.4341,219.2454,219.3844,7413.0
2025-01-03 13:00:00,220.91,220.91,220.6,220.68,5913.0,219.3944,219.3944,219.0865,219.166,5913.0
2025-01-03 13:05:00,220.68,220.75,220.58,220.61,3337.0,219.166,219.2355,219.0666,219.0964,3337.0
2025-01-03 13:10:00,220.57,220.57,220.32,220.4,8990.0,219.0567,219.0567,218.8084,218.8879,8990.0
2025-01-03 13:15:00,220.49,220.51,220.39,220.5,7122.0,218.9773,218.9971,218.8779,218.9872,7122.0
2025-01-03 13:20:00,220.5,220.55,220.33,220.34,11707.0,218.9872,219.0368,218.8184,218.8283,11707.0
2025-01-03 13:25:00,220.37,220.61,220.33,220.61,6221.0,218.8581,219.0964,218.8184,219.0964,6221.0
2025-01-03 13:30:00,220.6,220.7,220.36,220.36,5175.0,219.0865,219.1858,218.8481,218.8481,5175.0
2025-01-03 13:35:00,220.37,220.62,220.37,220.62,6699.0,218.8581,219.1064,218.8581,219.1064,6699.0
2025-01-03 13:40:00,220.59,220.62,220.48,220.5,6334.0,219.0766,219.1064,218.9673,218.9872,6334.0
2025-01-03 13:45:00,220.5,220.64,220.49,220.62,4371.0,218.9872,219.1262,218.9773,219.1064,4371.0
2025-01-03 13:50:00,220.63,220.63,220.49,220.49,8600.0,219.1163,219.1163,218.9773,218.9773,8600.0
2025-01-03 13:55:00,220.53,220.6,220.44,220.45,5733.0,219.017,219.0865,218.9276,218.9375,5733.0
2025-01-03 14:00:00,220.44,220.51,220.41,220.44,4824.0,218.9276,218.9971,218.8978,218.9276,4824.0
2025-01-03 14:05:00,220.48,220.48,220.3,220.39,7481.0,218.9673,218.9673,218.7886,218.8779,7481.0
2025-01-03 14:10:00,220.42,220.6,220.34,220.46,10192.0,218.9077,219.0865,218.8283,218.9475,10192.0
2025-01-03 14:15:00,220.46,220.64,220.44,220.59,4910.0,218.9475,219.1262,218.9276,219.0766,4910.0
2025-01-03 14:20:00,220.6,220.66,220.53,220.61,7456.0,219.0865,219.1461,219.017,219.0964,7456.0
2025-01-03 14:25:00,220.65,220.72,220.61,220.7,5188.0,219.1362,219.2057,219.0964,219.1858,5188.0
2025-01-03 14:30:00,220.7,220.83,220.7,220.81,8568.0,219.1858,219.3149,219.1858,219.2951,8568.0
2025-01-03 14:35:00,220.78,220.89,220.75,220.75,8749.0,219.2653,219.3745,219.2355,219.2355,8749.0
2025-01-03 14:40:00,220.75,220.8,220.58,220.58,6142.0,219.2355,219.2851,219.0666,219.0666,6142.0
2025-01-03 14:45:00,220.55,220.55,220.39,220.4,7839.0,219.0368,219.0368,218.8779,218.8879,7839.0
2025-01-03 14:50:00,220.42,220.45,220.3,220.44,12000.0,218.9077,218.9375,218.7886,218.9276,12000.0
2025-01-03 14:55:00,220.44,220.44,220.24,220.31,15321.0,218.9276,218.9276,218.729,218.7985,15321.0
2025-01-03 15:00:00,220.26,220.3,220.12,220.21,5454.0,218.7488,218.7886,218.6098,218.6992,5454.0
2025-01-03 15:05:00,220.19,220.34,220.19,220.26,10876.0,218.6793,218.8283,218.6793,218.7488,10876.0
2025-01-03 15:10:00,220.29,220.35,220.24,220.25,8877.0,218.7786,218.8382,218.729,218.7389,8877.0
2025-01-03 15:15:00,220.24,220.34,220.21,220.27,10045.0,218.729,218.8283,218.6992,218.7588,10045.0
2025-01-03 15:20:00,220.27,220.32,220.18,220.19,8117.0,218.7588,218.8084,218.6694,218.6793,8117.0
2025-01-03 15:25:00,220.24,220.27,220.14,220.16,10793.0,218.729,218.7588,218.6297,218.6495,10793.0
2025-01-03 15:30:00,220.13,220.15,219.86,219.95,21682.0,218.6197,218.6396,218.3516,218.441,21682.0
2025-01-03 15:35:00,219.95,220.01,219.82,219.82,16465.0,218.441,218.5005,218.3119,218.3119,16465.0
2025-01-03 15:40:00,219.86,219.91,219.68,219.74,13975.0,218.3516,218.4012,218.1728,218.2324,13975.0
2025-01-03 15:45:00,219.76,219.79,219.5,219.62,27872.0,218.2523,218.2821,217.994,218.1132,27872.0
2025-01-03 15:50:00,219.51,219.58,219.07,219.12,50935.0,218.004,218.0735,217.567,217.6167,50935.0
2025-01-03 15:55:00,219.1,219.15,218.87,219.06,156013.0,217.5968,217.6464,217.3684,217.5571,156013.0
2025-01-06 09:30:00,213.45,215.0,210.56,211.11,147039.0,211.9856,213.5249,209.1154,209.6616,147039.0
2025-01-06 09:35:00,211.12,212.43,210.82,211.53,149440.0,209.6715,210.9726,209.3736,210.0787,149440.0
2025-01-06 09:40:00,211.86,212.24,210.71,210.84,47670.0,210.4065,210.7839,209.2644,209.3935,47670.0
2025-01-06 09:45:00,210.95,211.59,210.72,210.8,51012.0,209.5027,210.1383,209.2743,209.3537,51012.0
2025-01-06 09:50:00,210.81,211.68,210.67,211.36,102790.0,209.3637,210.2277,209.2246,209.9099,102790.0
2025-01-06 09:55:00,211.41,211.41,210.67,210.67,60734.0,209.9596,209.9596,209.2246,209.2246,60734.0
2025-01-06 10:00:00,210.89,211.16,210.34,211.07,75811.0,209.4431,209.7113,208.8969,209.6219,75811.0
2025-01-06 10:05:00,211.15,212.12,211.05,211.67,76298.0,209.7013,210.6647,209.602,210.2178,76298.0
2025-01-06 10:10:00,211.68,211.94,211.22,211.25,65064.0,210.2277,210.4859,209.7709,209.8007,65064.0
2025-01-06 10:15:00,211.32,211.52,210.38,210.49,47761.0,209.8702,210.0688,208.9366,209.0459,47761.0
2025-01-06 10:20:00,210.47,210.67,209.14,209.62,96619.0,209.026,209.2246,207.7051,208.1818,96619.0
2025-01-06 10:25:00,209.68,210.12,209.33,210.11,34191.0,208.2414,208.6784,207.8938,208.6685,34191.0
2025-01-06 10:30:00,210.04,210.26,209.71,209.97,30006.0,208.599,208.8174,208.2712,208.5294,30006.0
2025-01-06 10:35:00,209.97,210.41,209.74,210.17,47462.0,208.5294,208.9664,208.301,208.7281,47462.0
2025-01-06 10:40:00,210.17,210.73,209.82,209.96,34669.0,208.7281,209.2842,208.3805,208.5195,34669.0
2025-01-06 10:45:00,210.04,210.3,209.75,209.94,24278.0,208.599,208.8572,208.3109,208.4996,24278.0
2025-01-06 10:50:00,209.94,210.46,209.6,210.26,50545.0,208.4996,209.0161,208.162,208.8174,50545.0
2025-01-06 10:55:00,210.26,210.38,209.83,209.86,35891.0,208.8174,208.9366,208.3904,208.4202,35891.0
2025-01-06 11:00:00,209.84,209.89,208.39,208.71,66899.0,208.4003,208.45,206.9603,207.2781,66899.0
2025-01-06 11:05:00,208.71,209.18,208.7,208.88,80955.0,207.2781,207.7449,207.2681,207.4469,80955.0
2025-01-06 11:10:00,208.87,209.17,208.69,208.78,45535.0,207.437,207.7349,207.2582,207.3476,45535.0
2025-01-06 11:15:00,208.79,209.47,208.69,209.4,69320.0,207.3575,208.0329,207.2582,207.9633,69320.0
2025-01-06 11:20:00,209.33,209.56,208.83,209.3,33789.0,207.8938,208.1222,207.3973,207.864,33789.0
2025-01-06 11:25:00,209.33,210.07,209.17,210.03,81697.0,207.8938,208.6287,207.7349,208.589,81697.0
2025-01-06 11:30:00,209.97,210.05,209.71,210.0,32236.0,208.5294,208.6089,208.2712,208.5592,32236.0
2025-01-06 11:35:00,209.95,210.17,209.65,209.98,57061.0,208.5096,208.7281,208.2116,208.5394,57061.0
2025-01-06 11:40:00,209.99,210.23,209.9,209.99,27718.0,208.5493,208.7876,208.4599,208.5493,27718.0
2025-01-06 11:45:00,209.99,210.62,209.89,210.62,25678.0,208.5493,209.175,208.45,209.175,25678.0
2025-01-06 11:50:00,210.53,210.83,210.34,210.34,24650.0,209.0856,209.3835,208.8969,208.8969,24650.0
2025-01-06 11:55:00,210.29,210.29,209.69,209.99,30016.0,208.8472,208.8472,208.2514,208.5493,30016.0
2025-01-06 12:00:00,210.05,210.15,209.86,209.98,23736.0,208.6089,208.7082,208.4202,208.5394,23736.0
2025-01-06 12:05:00,210.01,210.22,209.86,210.01,23762.0,208.5692,208.7777,208.4202,208.5692,23762.0
2025-01-06 12:10:00,210.02,210.04,209.92,210.02,15855.0,208.5791,208.599,208.4798,208.5791,15855.0
2025-01-06 12:15:00,210.02,210.6,209.98,210.24,24043.0,208.5791,209.1551,208.5394,208.7976,24043.0
2025-01-06 12:20:00,210.24,210.38,209.98,210.27,31957.0,208.7976,208.9366,208.5394,208.8274,31957.0
2025-01-06 12:25:00,210.32,210.37,209.6,209.64,18246.0,208.877,208.9267,208.162,208.2017,18246.0
2025-01-06 12:30:00,209.71,209.74,209.48,209.61,13848.0,208.2712,208.301,208.0428,208.1719,13848.0
2025-01-06 12:35:00,209.52,210.04,209.52,210.0,14270.0,208.0825,208.599,208.0825,208.5592,14270.0
2025-01-06 12:40:00,209.95,210.21,209.86,210.21,10445.0,208.5096,208.7678,208.4202,208.7678,10445.0
2025-01-06 12:45:00,210.17,210.21,210.06,210.13,16638.0,208.7281,208.7678,208.6188,208.6883,16638.0
2025-01-06 12:50:00,210.12,210.65,210.03,210.39,25392.0,208.6784,209.2048,208.589,208.9466,25392.0
2025-01-06 12:55:00,210.34,210.55,210.26,210.5,16025.0,208.8969,209.1055,208.8174,209.0558,16025.0
2025-01-06 13:00:00,210.46,210.51,210.23,210.44,22938.0,209.0161,209.0657,208.7876,208.9962,22938.0
2025-01-06 13:05:00,210.47,210.47,210.18,210.46,11032.0,209.026,209.026,208.738,209.0161,11032.0
2025-01-06 13:10:00,210.41,210.55,210.34,210.44,25467.0,208.9664,209.1055,208.8969,208.9962,25467.0
2025-01-06 13:15:00,210.46,210.77,210.43,210.74,10372.0,209.0161,209.3239,208.9863,209.2941,10372.0
2025-01-06 13:20:00,210.72,211.32,210.67,211.21,23973.0,209.2743,209.8702,209.2246,209.7609,23973.0
2025-01-06 13:25:00,211.19,211.3,211.09,211.28,17979.0,209.7411,209.8503,209.6417,209.8304,17979.0
2025-01-06 13:30:00,211.27,211.31,210.98,211.04,19430.0,209.8205,209.8602,209.5325,209.5921,19430.0
2025-01-06 13:35:00,211.0,211.15,210.77,210.88,7906.0,209.5524,209.7013,209.3239,209.4332,7906.0
2025-01-06 13:40:00,210.88,210.88,210.58,210.76,11807.0,209.4332,209.4332,209.1352,209.314,11807.0
2025-01-06 13:45:00,210.83,210.83,210.29,210.44,12352.0,209.3835,209.3835,208.8472,208.9962,12352.0
2025-01-06 13:50:00,210.45,210.85,210.45,210.58,13698.0,209.0061,209.4034,209.0061,209.1352,13698.0
2025-01-06 13:55:00,210.58,211.19,210.58,211.09,14407.0,209.1352,209.7411,209.1352,209.6417,14407.0
2025-01-06 14:00:00,211.05,211.13,210.85,210.87,10431.0,209.602,209.6815,209.4034,209.4233,10431.0
2025-01-06 14:05:00,210.86,211.1,210.86,211.09,10073.0,209.4133,209.6517,209.4133,209.6417,10073.0
2025-01-06 14:10:00,211.05,211.26,210.97,211.21,10917.0,209.602,209.8106,209.5226,209.7609,10917.0
2025-01-06 14:15:00,211.17,211.17,210.92,210.96,14386.0,209.7212,209.7212,209.4729,209.5126,14386.0
2025-01-06 14:20:00,210.97,211.5,210.89,211.31,23661.0,209.5226,210.0489,209.4431,209.8602,23661.0
2025-01-06 14:25:00,211.32,211.37,211.21,211.28,22184.0,209.8702,209.9198,209.7609,209.8304,22184.0
2025-01-06 14:30:00,211.23,211.24,210.85,210.92,11692.0,209.7808,209.7907,209.4034,209.4729,11692.0
2025-01-06 14:35:00,210.85,211.01,210.85,210.96,18419.0,209.4034,209.5623,209.4034,209.5126,18419.0
2025-01-06 14:40:00,210.99,211.01,210.73,210.96,20532.0,209.5424,209.5623,209.2842,209.5126,20532.0
2025-01-06 14:45:00,210.95,211.23,210.92,211.21,22856.0,209.5027,209.7808,209.4729,209.7609,22856.0
2025-01-06 14:50:00,211.17,211.39,211.14,211.3,27792.0,209.7212,209.9397,209.6914,209.8503,27792.0
2025-01-06 14:55:00,211.29,211.29,210.87,211.06,28555.0,209.8404,209.8404,209.4233,209.612,28555.0
2025-01-06 15:00:00,211.07,211.32,210.95,211.27,22618.0,209.6219,209.8702,209.5027,209.8205,22618.0
2025-01-06 15:05:00,211.31,211.39,211.21,211.35,15972.0,209.8602,209.9397,209.7609,209.9,15972.0
2025-01-06 15:10:00,211.39,211.42,211.28,211.37,24666.0,209.9397,209.9695,209.8304,209.9198,24666.0
2025-01-06 15:15:00,211.37,211.46,211.19,211.34,23591.0,209.9198,210.0092,209.7411,209.89,23591.0
2025-01-06 15:20:00,211.31,211.64,211.26,211.61,23190.0,209.8602,210.188,209.8106,210.1582,23190.0
2025-01-06 15:25:00,211.58,211.73,211.45,211.72,22617.0,210.1284,210.2774,209.9993,210.2674,22617.0
2025-01-06 15:30:00,211.71,211.74,211.38,211.45,34057.0,210.2575,210.2873,209.9298,209.9993,34057.0
2025-01-06 15:35:00,211.45,211.68,211.42,211.61,28264.0,209.9993,210.2277,209.9695,210.1582,28264.0
2025-01-06 15:40:00,211.58,211.64,211.47,211.59,36675.0,210.1284,210.188,210.0191,210.1383,36675.0
2025-01-06 15:45:00,211.61,211.61,211.42,211.55,45558.0,210.1582,210.1582,209.9695,210.0986,45558.0
2025-01-06 15:50:00,211.53,212.27,211.5,212.22,98039.0,210.0787,210.8137,210.0489,210.764,98039.0
2025-01-06 15:55:00,212.19,212.39,211.97,212.38,277636.0,210.7342,210.9328,210.5157,210.9229,277636.0
2025-01-07 09:30:00,211.38,213.4,211.38,212.93,105833.0,209.9298,211.9359,209.9298,211.4691,105833.0
2025-01-07 09:35:00,213.03,213.38,212.34,213.2,39366.0,211.5684,211.916,210.8832,211.7373,39366.0
2025-01-07 09:40:00,213.2,213.39,212.8,213.1,23739.0,211.7373,211.926,211.34,211.638,23739.0
2025-01-07 09:45:00,212.96,213.62,212.95,213.53,35632.0,211.4989,212.1544,211.489,212.065,35632.0
2025-01-07 09:50:00,213.52,214.27,213.4,214.12,27480.0,212.0551,212.7999,211.9359,212.651,27480.0
2025-01-07 09:55:00,214.16,214.68,213.82,214.62,24173.0,212.6907,213.2071,212.353,213.1475,24173.0
2025-01-07 10:00:00,214.46,214.69,214.21,214.37,21062.0,212.9886,213.217,212.7403,212.8992,21062.0
2025-01-07 10:05:00,214.37,214.4,213.96,214.13,18734.0,212.8992,212.929,212.4921,212.6609,18734.0
2025-01-07 10:10:00,214.18,214.22,213.63,213.73,16421.0,212.7105,212.7503,212.1643,212.2636,16421.0
2025-01-07 10:15:00,213.79,214.17,213.59,214.14,25347.0,212.3232,212.7006,212.1246,212.6708,25347.0
2025-01-07 10:20:00,214.12,214.18,213.84,214.01,16843.0,212.651,212.7105,212.3729,212.5417,16843.0
2025-01-07 10:25:00,213.94,214.32,213.92,214.27,19256.0,212.4722,212.8496,212.4523,212.7999,19256.0
2025-01-07 10:30:00,214.22,214.58,213.93,214.57,24160.0,212.7503,213.1078,212.4623,213.0979,24160.0
2025-01-07 10:35:00,214.48,215.25,214.45,215.2,31471.0,213.0085,213.7732,212.9787,213.7236,31471.0
2025-01-07 10:40:00,215.2,215.43,215.09,215.26,28145.0,213.7236,213.952,213.6143,213.7831,28145.0
2025-01-07 10:45:00,215.21,215.32,214.83,214.87,19886.0,213.7335,213.8427,213.3561,213.3958,19886.0
2025-01-07 10:50:00,214.9,215.15,214.39,214.46,34137.0,213.4256,213.6739,212.9191,212.9886,34137.0
2025-01-07 10:55:00,214.44,214.51,214.08,214.39,30480.0,212.9688,213.0383,212.6112,212.9191,30480.0
2025-01-07 11:00:00,214.4,214.59,214.23,214.52,18311.0,212.929,213.1177,212.7602,213.0482,18311.0
2025-01-07 11:05:00,214.58,214.69,214.35,214.4,18730.0,213.1078,213.217,212.8794,212.929,18730.0
2025-01-07 11:10:00,214.35,214.39,214.04,214.11,29415.0,212.8794,212.9191,212.5715,212.641,29415.0
2025-01-07 11:15:00,214.18,214.28,213.64,213.65,39923.0,212.7105,212.8099,212.1743,212.1842,39923.0
2025-01-07 11:20:00,213.75,213.99,213.67,213.9,16402.0,212.2835,212.5219,212.204,212.4325,16402.0
2025-01-07 11:25:00,213.96,214.37,213.91,214.37,26036.0,212.4921,212.8992,212.4424,212.8992,26036.0
2025-01-07 11:30:00,214.33,214.64,214.04,214.38,18303.0,212.8595,213.1674,212.5715,212.9092,18303.0
2025-01-07 11:35:00,214.33,214.55,214.24,214.55,5266.0,212.8595,213.078,212.7701,213.078,5266.0
2025-01-07 11:40:00,214.44,214.51,214.26,214.33,7435.0,212.9688,213.0383,212.79,212.8595,7435.0
2025-01-07 11:45:00,214.31,214.43,214.19,214.34,5287.0,212.8397,212.9588,212.7205,212.8695,5287.0
2025-01-07 11:50:00,214.33,214.33,213.84,213.84,9652.0,212.8595,212.8595,212.3729,212.3729,9652.0
2025-01-07 11:55:00,213.91,213.97,213.64,213.94,10588.0,212.4424,212.502,212.1743,212.4722,10588.0
2025-01-07 12:00:00,213.84,214.2,213.84,214.15,3384.0,212.3729,212.7304,212.3729,212.6808,3384.0
2025-01-07 12:05:00,214.15,214.21,214.1,214.18,4354.0,212.6808,212.7403,212.6311,212.7105,4354.0
2025-01-07 12:10:00,214.12,214.47,214.09,214.47,7552.0,212.651,212.9986,212.6212,212.9986,7552.0
2025-01-07 12:15:00,214.48,214.54,214.43,214.54,6237.0,213.0085,213.0681,212.9588,213.0681,6237.0
2025-01-07 12:20:00,214.56,214.57,214.27,214.42,12726.0,213.0879,213.0979,212.7999,212.9489,12726.0
2025-01-07 12:25:00,214.52,214.55,214.33,214.33,5181.0,213.0482,213.078,212.8595,212.8595,5181.0
2025-01-07 12:30:00,214.39,214.55,214.38,214.42,10156.0,212.9191,213.078,212.9092,212.9489,10156.0
2025-01-07 12:35:00,214.43,214.44,214.25,214.34,9414.0,212.9588,212.9688,212.7801,212.8695,9414.0
2025-01-07 12:40:00,214.25,214.34,214.18,214.18,5274.0,212.7801,212.8695,212.7105,212.7105,5274.0
2025-01-07 12:45:00,214.22,214.22,214.03,214.08,5096.0,212.7503,212.7503,212.5616,212.6112,5096.0
2025-01-07 12:50:00,214.09,214.12,213.95,213.96,5003.0,212.6212,212.651,212.4821,212.4921,5003.0
2025-01-07 12:55:00,213.96,214.05,213.96,214.01,11184.0,212.4921,212.5814,212.4921,212.5417,11184.0
2025-01-07 13:00:00,214.01,214.25,213.99,214.15,8179.0,212.5417,212.7801,212.5219,212.6808,8179.0
2025-01-07 13:05:00,214.15,214.18,214.07,214.13,3880.0,212.6808,212.7105,212.6013,212.6609,3880.0
2025-01-07 13:10:00,214.13,214.13,213.88,213.89,3297.0,212.6609,212.6609,212.4126,212.4225,3297.0
2025-01-07 13:15:00,213.88,214.28,213.85,214.11,11890.0,212.4126,212.8099,212.3828,212.641,11890.0
2025-01-07 13:20:00,214.11,214.16,214.0,214.04,2770.0,212.641,212.6907,212.5318,212.5715,2770.0
2025-01-07 13:25:00,214.04,214.21,213.96,214.0,11836.0,212.5715,212.7403,212.4921,212.5318,11836.0
2025-01-07 13:30:00,214.01,214.2,213.99,214.09,6376.0,212.5417,212.7304,212.5219,212.6212,6376.0
2025-01-07 13:35:00,214.11,214.13,213.93,213.94,5087.0,212.641,212.6609,212.4623,212.4722,5087.0
2025-01-07 13:40:00,213.95,213.95,213.67,213.76,19537.0,212.4821,212.4821,212.204,212.2934,19537.0
2025-01-07 13:45:00,213.76,213.76,213.56,213.64,127487.0,212.2934,212.2934,212.0948,212.1743,127487.0
2025-01-07 13:50:00,213.62,213.64,213.22,213.39,55659.0,212.1544,212.1743,211.7571,211.926,55659.0
2025-01-07 13:55:00,213.39,213.48,213.37,213.41,24601.0,211.926,212.0154,211.9061,211.9458,24601.0
2025-01-07 14:00:00,213.42,213.47,213.23,213.43,27174.0,211.9558,212.0054,211.7671,211.9657,27174.0
2025-01-07 14:05:00,213.43,213.58,213.41,213.42,13878.0,211.9657,212.1147,211.9458,211.9558,13878.0
2025-01-07 14:10:00,213.42,213.58,213.31,213.35,14790.0,211.9558,212.1147,211.8465,211.8862,14790.0
2025-01-07 14:15:00,213.35,213.51,213.32,213.32,26676.0,211.8862,212.0451,211.8564,211.8564,26676.0
2025-01-07 14:20:00,213.35,213.48,213.17,213.48,16538.0,211.8862,212.0154,211.7075,212.0154,16538.0
2025-01-07 14:25:00,213.49,213.52,213.27,213.3,29623.0,212.0253,212.0551,211.8068,211.8366,29623.0
2025-01-07 14:30:00,213.26,213.35,213.04,213.13,63916.0,211.7969,211.8862,211.5784,211.6678,63916.0
2025-01-07 14:35:00,213.13,213.2,212.97,213.01,17922.0,211.6678,211.7373,211.5088,211.5486,17922.0
2025-01-07 14:40:00,212.97,213.04,212.83,212.93,34236.0,211.5088,211.5784,211.3698,211.4691,34236.0
2025-01-07 14:45:00,212.9,212.93,212.76,212.93,15876.0,211.4393,211.4691,211.3003,211.4691,15876.0
2025-01-07 14:50:00,212.9,212.95,212.58,212.67,33670.0,211.4393,211.489,211.1215,211.2109,33670.0
2025-01-07 14:55:00,212.72,212.73,212.2,212.31,47138.0,211.2606,211.2705,210.7441,210.8534,47138.0
2025-01-07 15:00:00,212.37,212.52,212.09,212.15,32868.0,210.913,211.0619,210.6349,210.6945,32868.0
2025-01-07 15:05:00,212.15,212.28,212.01,212.18,18852.0,210.6945,210.8236,210.5554,210.7243,18852.0
2025-01-07 15:10:00,212.14,212.17,211.96,212.1,17314.0,210.6845,210.7143,210.5058,210.6448,17314.0
2025-01-07 15:15:00,212.16,212.46,212.03,212.23,33616.0,210.7044,211.0023,210.5753,210.7739,33616.0
2025-01-07 15:20:00,212.13,212.15,211.79,211.84,18298.0,210.6746,210.6945,210.3369,210.3866,18298.0
2025-01-07 15:25:00,211.86,211.9,211.75,211.85,41967.0,210.4065,210.4462,210.2972,210.3965,41967.0
2025-01-07 15:30:00,211.86,211.9,211.7,211.79,52368.0,210.4065,210.4462,210.2476,210.3369,52368.0
2025-01-07 15:35:00,211.76,211.83,211.69,211.75,45464.0,210.3072,210.3767,210.2376,210.2972,45464.0
2025-01-07 15:40:00,211.76,212.05,211.56,211.57,69636.0,210.3072,210.5952,210.1085,210.1185,69636.0
2025-01-07 15:45:00,211.58,211.77,211.52,211.59,36506.0,210.1284,210.3171,210.0688,210.1383,36506.0
2025-01-07 15:50:00,211.63,211.91,211.51,211.78,100361.0,210.178,210.4561,210.0589,210.327,100361.0
2025-01-07 15:55:00,211.8,212.4,211.74,212.28,169908.0,210.3469,210.9428,210.2873,210.8236,169908.0
2025-01-08 09:30:00,214.23,214.23,213.27,213.54,37361.0,212.7602,212.7602,211.8068,212.0749,37361.0
2025-01-08 09:35:00,213.73,213.84,213.0,213.18,19312.0,212.2636,212.3729,211.5386,211.7174,19312.0
2025-01-08 09:40:00,213.23,213.66,212.71,212.71,20846.0,211.7671,212.1941,211.2506,211.2506,20846.0
2025-01-08 09:45:00,212.58,213.0,212.46,212.89,28798.0,211.1215,211.5386,211.0023,211.4294,28798.0
2025-01-08 09:50:00,212.83,213.23,212.67,212.67,30657.0,211.3698,211.7671,211.2109,211.2109,30657.0
2025-01-08 09:55:00,212.67,212.88,212.23,212.24,18366.0,211.2109,211.4195,210.7739,210.7839,18366.0
2025-01-08 10:00:00,212.3,212.66,212.19,212.66,16022.0,210.8434,211.201,210.7342,211.201,16022.0
2025-01-08 10:05:00,212.6,213.4,212.53,213.31,9469.0,211.1414,211.9359,211.0719,211.8465,9469.0
2025-01-08 10:10:00,213.35,213.48,212.99,213.2,17185.0,211.8862,212.0154,211.5287,211.7373,17185.0
2025-01-08 10:15:00,213.23,213.42,212.99,213.01,11506.0,211.7671,211.9558,211.5287,211.5486,11506.0
2025-01-08 10:20:00,213.16,213.32,212.97,212.98,16116.0,211.6975,211.8564,211.5088,211.5188,16116.0
2025-01-08 10:25:00,213.13,213.23,212.86,212.92,15681.0,211.6678,211.7671,211.3996,211.4592,15681.0
2025-01-08 10:30:00,212.92,213.32,212.68,213.19,26631.0,211.4592,211.8564,211.2208,211.7273,26631.0
2025-01-08 10:35:00,213.15,213.37,213.04,213.04,10358.0,211.6876,211.9061,211.5784,211.5784,10358.0
2025-01-08 10:40:00,213.0,213.11,212.67,212.73,19785.0,211.5386,211.6479,211.2109,211.2705,19785.0
2025-01-08 10:45:00,212.68,213.09,212.67,213.06,25140.0,211.2208,211.628,211.2109,211.5982,25140.0
2025-01-08 10:50:00,213.06,213.47,213.06,213.33,14175.0,211.5982,212.0054,211.5982,211.8664,14175.0
2025-01-08 10:55:00,213.38,213.62,213.32,213.48,21122.0,211.916,212.1544,211.8564,212.0154,21122.0
2025-01-08 11:00:00,213.42,213.73,213.42,213.6,20989.0,211.9558,212.2636,211.9558,212.1345,20989.0
2025-01-08 11:05:00,213.63,214.13,213.6,214.01,31319.0,212.1643,212.6609,212.1345,212.5417,31319.0
2025-01-08 11:10:00,213.99,214.1,213.95,214.08,16111.0,212.5219,212.6311,212.4821,212.6112,16111.0
2025-01-08 11:15:00,214.04,214.06,213.8,214.06,14207.0,212.5715,212.5914,212.3332,212.5914,14207.0
2025-01-08 11:20:00,214.06,214.39,214.06,214.26,8424.0,212.5914,212.9191,212.5914,212.79,8424.0
2025-01-08 11:25:00,214.28,214.29,214.02,214.22,8015.0,212.8099,212.8198,212.5516,212.7503,8015.0
2025-01-08 11:30:00,214.17,214.41,214.14,214.3,8253.0,212.7006,212.939,212.6708,212.8297,8253.0
2025-01-08 11:35:00,214.35,214.8,214.31,214.8,8698.0,212.8794,213.3263,212.8397,213.3263,8698.0
2025-01-08 11:40:00,214.88,214.88,214.54,214.71,13631.0,213.4057,213.4057,213.0681,213.2369,13631.0
2025-01-08 11:45:00,214.71,214.75,214.6,214.7,17851.0,213.2369,213.2766,213.1277,213.227,17851.0
2025-01-08 11:50:00,214.7,214.9,214.59,214.61,20863.0,213.227,213.4256,213.1177,213.1376,20863.0
2025-01-08 11:55:00,214.69,214.73,214.43,214.5,26796.0,213.217,213.2568,212.9588,213.0284,26796.0
2025-01-08 12:00:00,214.55,214.55,214.25,214.26,22254.0,213.078,213.078,212.7801,212.79,22254.0
2025-01-08 12:05:00,214.24,214.29,214.04,214.04,12522.0,212.7701,212.8198,212.5715,212.5715,12522.0
2025-01-08 12:10:00,214.2,214.2,213.77,213.82,9767.0,212.7304,212.7304,212.3034,212.353,9767.0
2025-01-08 12:15:00,213.87,213.96,213.81,213.84,20582.0,212.4027,212.4921,212.3431,212.3729,20582.0
2025-01-08 12:20:00,213.79,214.12,213.79,213.79,13537.0,212.3232,212.651,212.3232,212.3232,13537.0
2025-01-08 12:25:00,213.79,214.21,213.79,213.99,18095.0,212.3232,212.7403,212.3232,212.5219,18095.0
2025-01-08 12:30:00,214.01,214.11,213.65,213.7,17455.0,212.5417,212.641,212.1842,212.2338,17455.0
2025-01-08 12:35:00,213.66,213.67,213.54,213.61,16718.0,212.1941,212.204,212.0749,212.1445,16718.0
2025-01-08 12:40:00,213.61,213.94,213.58,213.87,7976.0,212.1445,212.4722,212.1147,212.4027,7976.0
2025-01-08 12:45:00,213.96,213.98,213.82,213.82,13895.0,212.4921,212.5119,212.353,212.353,13895.0
2025-01-08 12:50:00,213.87,214.07,213.81,213.81,33683.0,212.4027,212.6013,212.3431,212.3431,33683.0
2025-01-08 12:55:00,213.82,213.92,213.75,213.84,3793.0,212.353,212.4523,212.2835,212.3729,3793.0
2025-01-08 13:00:00,213.92,214.21,213.85,214.07,31192.0,212.4523,212.7403,212.3828,212.6013,31192.0
2025-01-08 13:05:00,214.06,214.29,214.06,214.12,26822.0,212.5914,212.8198,212.5914,212.651,26822.0
2025-01-08 13:10:00,214.13,214.15,213.83,213.88,14728.0,212.6609,212.6808,212.3629,212.4126,14728.0
2025-01-08 13:15:00,213.92,214.07,213.91,214.04,20246.0,212.4523,212.6013,212.4424,212.5715,20246.0
2025-01-08 13:20:00,214.0,214.03,213.94,213.95,13467.0,212.5318,212.5616,212.4722,212.4821,13467.0
2025-01-08 13:25:00,214.0,214.21,213.96,214.06,36103.0,212.5318,212.7403,212.4921,212.5914,36103.0
2025-01-08 13:30:00,214.05,214.12,213.96,214.0,14809.0,212.5814,212.651,212.4921,212.5318,14809.0
2025-01-08 13:35:00,213.99,214.28,213.96,214.22,13962.0,212.5219,212.8099,212.4921,212.7503,13962.0
2025-01-08 13:40:00,214.18,214.18,214.0,214.01,6521.0,212.7105,212.7105,212.5318,212.5417,6521.0
2025-01-08 13:45:00,214.03,214.03,213.86,213.95,13333.0,212.5616,212.5616,212.3927,212.4821,13333.0
2025-01-08 13:50:00,213.92,213.98,213.74,213.75,14388.0,212.4523,212.5119,212.2736,212.2835,14388.0
2025-01-08 13:55:00,213.8,213.98,213.8,213.93,5690.0,212.3332,212.5119,212.3332,212.4623,5690.0
2025-01-08 14:00:00,213.89,213.99,213.87,213.99,7544.0,212.4225,212.5219,212.4027,212.5219,7544.0
2025-01-08 14:05:00,213.94,214.31,213.92,214.27,16512.0,212.4722,212.8397,212.4523,212.7999,16512.0
2025-01-08 14:10:00,214.3,214.3,214.09,214.1,6787.0,212.8297,212.8297,212.6212,212.6311,6787.0
2025-01-08 14:15:00,214.14,214.38,214.13,214.36,4743.0,212.6708,212.9092,212.6609,212.8893,4743.0
2025-01-08 14:20:00,214.36,214.53,214.35,214.41,5910.0,212.8893,213.0581,212.8794,212.939,5910.0
2025-01-08 14:25:00,214.41,214.62,214.32,214.59,8762.0,212.939,213.1475,212.8496,213.1177,8762.0
2025-01-08 14:30:00,214.52,214.52,214.31,214.31,5348.0,213.0482,213.0482,212.8397,212.8397,5348.0
2025-01-08 14:35:00,214.31,214.33,214.18,214.19,7377.0,212.8397,212.8595,212.7105,212.7205,7377.0
2025-01-08 14:40:00,214.16,214.26,213.92,214.01,11137.0,212.6907,212.79,212.4523,212.5417,11137.0
2025-01-08 14:45:00,213.99,214.01,213.91,213.98,10918.0,212.5219,212.5417,212.4424,212.5119,10918.0
2025-01-08 14:50:00,214.01,214.03,213.94,213.97,9267.0,212.5417,212.5616,212.4722,212.502,9267.0
2025-01-08 14:55:00,213.94,214.02,213.87,213.94,16606.0,212.4722,212.5516,212.4027,212.4722,16606.0
2025-01-08 15:00:00,213.98,214.08,213.96,214.02,11826.0,212.5119,212.6112,212.4921,212.5516,11826.0
2025-01-08 15:05:00,214.07,214.22,214.07,214.19,9638.0,212.6013,212.7503,212.6013,212.7205,9638.0
2025-01-08 15:10:00,214.17,214.33,214.17,214.24,13326.0,212.7006,212.8595,212.7006,212.7701,13326.0
2025-01-08 15:15:00,214.24,214.31,214.23,214.31,19596.0,212.7701,212.8397,212.7602,212.8397,19596.0
2025-01-08 15:20:00,214.28,214.41,214.24,214.37,11116.0,212.8099,212.939,212.7701,212.8992,11116.0
2025-01-08 15:25:00,214.4,214.73,214.36,214.73,16983.0,212.929,213.2568,212.8893,213.2568,16983.0
2025-01-08 15:30:00,214.73,215.06,214.73,214.81,32490.0,213.2568,213.5845,213.2568,213.3362,32490.0
2025-01-08 15:35:00,214.81,215.09,214.8,214.89,18572.0,213.3362,213.6143,213.3263,213.4157,18572.0
2025-01-08 15:40:00,214.89,215.05,214.84,214.96,15361.0,213.4157,213.5746,213.366,213.4852,15361.0
2025-01-08 15:45:00,214.97,215.13,214.91,215.06,18736.0,213.4951,213.654,213.4355,213.5845,18736.0
2025-01-08 15:50:00,215.08,215.36,214.85,215.32,63213.0,213.6044,213.8825,213.376,213.8427,63213.0
2025-01-08 15:55:00,215.36,215.76,215.33,215.55,141151.0,213.8825,214.2797,213.8527,214.0711,141151.0
2025-01-10 09:30:00,212.63,213.45,211.9,211.98,75003.0,211.1712,211.9856,210.4462,210.5256,75003.0
2025-01-10 09:35:00,212.17,212.8,211.94,212.36,31358.0,210.7143,211.34,210.4859,210.903,31358.0
2025-01-10 09:40:00,212.17,213.41,212.12,212.83,28358.0,210.7143,211.9458,210.6647,211.3698,28358.0
2025-01-10 09:45:00,212.8,213.01,212.44,212.68,29232.0,211.34,211.5486,210.9825,211.2208,29232.0
2025-01-10 09:50:00,212.62,213.3,212.55,212.78,27350.0,211.1613,211.8366,211.0917,211.3202,27350.0
2025-01-10 09:55:00,212.75,212.77,211.73,212.37,68903.0,211.2904,211.3102,210.2774,210.913,68903.0
2025-01-10 10:00:00,212.25,212.31,211.82,211.97,36128.0,210.7938,210.8534,210.3667,210.5157,36128.0
2025-01-10 10:05:00,211.98,212.57,211.91,212.48,21767.0,210.5256,211.1116,210.4561,211.0222,21767.0
2025-01-10 10:10:00,212.48,212.64,211.73,211.8,27072.0,211.0222,211.1811,210.2774,210.3469,27072.0
2025-01-10 10:15:00,211.86,211.92,211.53,211.68,22667.0,210.4065,210.4661,210.0787,210.2277,22667.0
2025-01-10 10:20:00,211.63,211.82,211.32,211.46,16899.0,210.178,210.3667,209.8702,210.0092,16899.0
2025-01-10 10:25:00,211.45,211.45,210.86,210.86,28545.0,209.9993,209.9993,209.4133,209.4133,28545.0
2025-01-10 10:30:00,210.95,211.34,210.93,211.01,18340.0,209.5027,209.89,209.4828,209.5623,18340.0
2025-01-10 10:35:00,210.93,210.95,210.54,210.68,18727.0,209.4828,209.5027,209.0955,209.2346,18727.0
2025-01-10 10:40:00,210.67,210.67,210.23,210.37,32118.0,209.2246,209.2246,208.7876,208.9267,32118.0
2025-01-10 10:45:00,210.4,210.59,210.35,210.54,34937.0,208.9565,209.1452,208.9068,209.0955,34937.0
2025-01-10 10:50:00,210.53,210.84,210.43,210.57,16989.0,209.0856,209.3935,208.9863,209.1253,16989.0
2025-01-10 10:55:00,210.65,210.97,210.42,210.92,19598.0,209.2048,209.5226,208.9763,209.4729,19598.0
2025-01-10 11:00:00,210.99,210.99,210.42,210.59,23960.0,209.5424,209.5424,208.9763,209.1452,23960.0
2025-01-10 11:05:00,210.65,210.7,210.37,210.57,15851.0,209.2048,209.2544,208.9267,209.1253,15851.0
2025-01-10 11:10:00,210.56,210.73,210.43,210.7,30601.0,209.1154,209.2842,208.9863,209.2544,30601.0
2025-01-10 11:15:00,210.69,210.84,210.53,210.55,19703.0,209.2445,209.3935,209.0856,209.1055,19703.0
2025-01-10 11:20:00,210.6,210.82,210.38,210.44,14310.0,209.1551,209.3736,208.9366,208.9962,14310.0
2025-01-10 11:25:00,210.38,210.62,210.06,210.16,20607.0,208.9366,209.175,208.6188,208.7181,20607.0
2025-01-10 11:30:00,210.09,210.16,209.82,210.06,19560.0,208.6486,208.7181,208.3805,208.6188,19560.0
2025-01-10 11:35:00,210.06,210.29,210.06,210.18,15835.0,208.6188,208.8472,208.6188,208.738,15835.0
2025-01-10 11:40:00,210.17,210.37,210.1,210.24,15217.0,208.7281,208.9267,208.6585,208.7976,15217.0
2025-01-10 11:45:00,210.19,210.24,209.99,210.13,21666.0,208.7479,208.7976,208.5493,208.6883,21666.0
2025-01-10 11:50:00,210.04,210.47,210.04,210.47,15762.0,208.599,209.026,208.599,209.026,15762.0
2025-01-10 11:55:00,210.44,210.47,210.2,210.26,17981.0,208.9962,209.026,208.7579,208.8174,17981.0
2025-01-10 12:00:00,210.27,210.45,210.2,210.3,17645.0,208.8274,209.0061,208.7579,208.8572,17645.0
2025-01-10 12:05:00,210.35,210.52,210.3,210.43,20748.0,208.9068,209.0757,208.8572,208.9863,20748.0
2025-01-10 12:10:00,210.44,210.68,210.38,210.6,20659.0,208.9962,209.2346,208.9366,209.1551,20659.0
2025-01-10 12:15:00,210.66,210.69,210.36,210.6,10852.0,209.2147,209.2445,208.9168,209.1551,10852.0
2025-01-10 12:20:00,210.59,210.63,210.47,210.56,13783.0,209.1452,209.1849,209.026,209.1154,13783.0
2025-01-10 12:25:00,210.6,210.71,210.5,210.65,10522.0,209.1551,209.2644,209.0558,209.2048,10522.0
2025-01-10 12:30:00,210.66,210.76,210.64,210.76,8857.0,209.2147,209.314,209.1948,209.314,8857.0
2025-01-10 12:35:00,210.67,210.76,210.53,210.62,11586.0,209.2246,209.314,209.0856,209.175,11586.0
2025-01-10 12:40:00,210.63,210.88,210.59,210.73,13352.0,209.1849,209.4332,209.1452,209.2842,13352.0
2025-01-10 12:45:00,210.75,210.94,210.68,210.9,9246.0,209.3041,209.4928,209.2346,209.4531,9246.0
2025-01-10 12:50:00,210.88,210.95,210.75,210.88,10622.0,209.4332,209.5027,209.3041,209.4332,10622.0
2025-01-10 12:55:00,210.94,211.09,210.88,210.99,11358.0,209.4928,209.6417,209.4332,209.5424,11358.0
2025-01-10 13:00:00,210.99,211.08,210.52,210.54,19526.0,209.5424,209.6318,209.0757,209.0955,19526.0
2025-01-10 13:05:00,210.54,210.79,210.54,210.68,13263.0,209.0955,209.3438,209.0955,209.2346,13263.0
2025-01-10 13:10:00,210.69,210.71,210.55,210.66,11270.0,209.2445,209.2644,209.1055,209.2147,11270.0
2025-01-10 13:15:00,210.66,210.91,210.65,210.71,13590.0,209.2147,209.463,209.2048,209.2644,13590.0
2025-01-10 13:20:00,210.66,210.72,210.64,210.68,8992.0,209.2147,209.2743,209.1948,209.2346,8992.0
2025-01-10 13:25:00,210.71,210.98,210.71,210.94,15229.0,209.2644,209.5325,209.2644,209.4928,15229.0
2025-01-10 13:30:00,210.94,211.05,210.67,210.99,13332.0,209.4928,209.602,209.2246,209.5424,13332.0
2025-01-10 13:35:00,211.01,211.19,210.87,211.07,13913.0,209.5623,209.7411,209.4233,209.6219,13913.0
2025-01-10 13:40:00,211.1,211.17,210.92,210.98,12061.0,209.6517,209.7212,209.4729,209.5325,12061.0
2025-01-10 13:45:00,210.99,211.2,210.9,211.04,34293.0,209.5424,209.751,209.4531,209.5921,34293.0
2025-01-10 13:50:00,211.04,211.36,211.04,211.36,37583.0,209.5921,209.9099,209.5921,209.9099,37583.0
2025-01-10 13:55:00,211.33,211.54,211.17,211.21,24481.0,209.8801,210.0887,209.7212,209.7609,24481.0
2025-01-10 14:00:00,211.22,211.22,210.87,210.93,17973.0,209.7709,209.7709,209.4233,209.4828,17973.0
2025-01-10 14:05:00,210.93,211.01,210.7,210.71,43742.0,209.4828,209.5623,209.2544,209.2644,43742.0
2025-01-10 14:10:00,210.7,210.78,210.46,210.49,16400.0,209.2544,209.3339,209.0161,209.0459,16400.0
2025-01-10 14:15:00,210.47,210.55,210.37,210.42,19029.0,209.026,209.1055,208.9267,208.9763,19029.0
2025-01-10 14:20:00,210.38,210.4,210.11,210.18,14141.0,208.9366,208.9565,208.6685,208.738,14141.0
2025-01-10 14:25:00,210.16,210.62,210.15,210.57,24376.0,208.7181,209.175,208.7082,209.1253,24376.0
2025-01-10 14:30:00,210.55,210.56,210.14,210.23,15196.0,209.1055,209.1154,208.6983,208.7876,15196.0
2025-01-10 14:35:00,210.27,210.35,210.15,210.28,9435.0,208.8274,208.9068,208.7082,208.8373,9435.0
2025-01-10 14:40:00,210.28,210.3,210.11,210.22,19098.0,208.8373,208.8572,208.6685,208.7777,19098.0
2025-01-10 14:45:00,210.18,210.5,210.17,210.42,12212.0,208.738,209.0558,208.7281,208.9763,12212.0
2025-01-10 14:50:00,210.37,210.64,210.37,210.55,14469.0,208.9267,209.1948,208.9267,209.1055,14469.0
2025-01-10 14:55:00,210.53,210.88,210.52,210.75,13494.0,209.0856,209.4332,209.0757,209.3041,13494.0
2025-01-10 15:00:00,210.81,210.99,210.65,210.94,16067.0,209.3637,209.5424,209.2048,209.4928,16067.0
2025-01-10 15:05:00,210.91,211.03,210.8,210.81,21280.0,209.463,209.5822,209.3537,209.3637,21280.0
2025-01-10 15:10:00,210.8,210.84,210.66,210.73,22025.0,209.3537,209.3935,209.2147,209.2842,22025.0
2025-01-10 15:15:00,210.8,210.85,210.61,210.71,16151.0,209.3537,209.4034,209.165,209.2644,16151.0
2025-01-10 15:20:00,210.71,210.86,210.68,210.77,17882.0,209.2644,209.4133,209.2346,209.3239,17882.0
2025-01-10 15:25:00,210.78,210.86,210.69,210.8,31665.0,209.3339,209.4133,209.2445,209.3537,31665.0
2025-01-10 15:30:00,210.8,210.84,210.58,210.71,29179.0,209.3537,209.3935,209.1352,209.2644,29179.0
2025-01-10 15:35:00,210.75,211.15,210.71,210.94,26029.0,209.3041,209.7013,209.2644,209.4928,26029.0
2025-01-10 15:40:00,210.99,211.19,210.93,210.95,26934.0,209.5424,209.7411,209.4828,209.5027,26934.0
2025-01-10 15:45:00,210.94,210.99,210.62,210.65,39571.0,209.4928,209.5424,209.175,209.2048,39571.0
2025-01-10 15:50:00,210.66,211.09,210.66,210.99,41706.0,209.2147,209.6417,209.2147,209.5424,41706.0
2025-01-10 15:55:00,211.1,211.67,211.1,211.3,113410.0,209.6517,210.2178,209.6517,209.8503,113410.0
2025-01-13 09:30:00,211.33,212.24,210.71,212.24,72439.0,209.8801,210.7839,209.2644,210.7839,72439.0
2025-01-13 09:35:00,212.48,214.07,212.45,213.86,45704.0,211.0222,212.6013,210.9924,212.3927,45704.0
2025-01-13 09:40:00,213.81,214.37,213.44,213.45,36942.0,212.3431,212.8992,211.9756,211.9856,36942.0
2025-01-13 09:45:00,213.43,214.36,213.13,214.26,30370.0,211.9657,212.8893,211.6678,212.79,30370.0
2025-01-13 09:50:00,214.26,214.6,213.84,213.84,43022.0,212.79,213.1277,212.3729,212.3729,43022.0
2025-01-13 09:55:00,213.84,214.06,213.7,213.86,17365.0,212.3729,212.5914,212.2338,212.3927,17365.0
2025-01-13 10:00:00,213.87,213.95,213.57,213.74,18505.0,212.4027,212.4821,212.1047,212.2736,18505.0
2025-01-13 10:05:00,213.84,214.25,213.84,214.2,23338.0,212.3729,212.7801,212.3729,212.7304,23338.0
2025-01-13 10:10:00,214.17,214.37,213.94,214.33,19878.0,212.7006,212.8992,212.4722,212.8595,19878.0
2025-01-13 10:15:00,214.33,214.36,214.02,214.29,19307.0,212.8595,212.8893,212.5516,212.8198,19307.0
2025-01-13 10:20:00,214.29,214.37,214.07,214.11,19087.0,212.8198,212.8992,212.6013,212.641,19087.0
2025-01-13 10:25:00,214.11,214.11,213.83,214.02,9799.0,212.641,212.641,212.3629,212.5516,9799.0
2025-01-13 10:30:00,213.89,214.18,213.89,214.06,14303.0,212.4225,212.7105,212.4225,212.5914,14303.0
2025-01-13 10:35:00,214.03,214.41,213.93,214.17,22221.0,212.5616,212.939,212.4623,212.7006,22221.0
2025-01-13 10:40:00,214.24,214.45,214.11,214.43,8712.0,212.7701,212.9787,212.641,212.9588,8712.0
2025-01-13 10:45:00,214.41,214.73,214.27,214.56,29117.0,212.939,213.2568,212.7999,213.0879,29117.0
2025-01-13 10:50:00,214.66,214.93,214.66,214.92,16265.0,213.1873,213.4554,213.1873,213.4455,16265.0
2025-01-13 10:55:00,214.94,215.1,214.88,214.91,15017.0,213.4653,213.6242,213.4057,213.4355,15017.0
2025-01-13 11:00:00,214.93,214.93,214.59,214.64,19029.0,213.4554,213.4554,213.1177,213.1674,19029.0
2025-01-13 11:05:00,214.64,214.85,214.52,214.67,12677.0,213.1674,213.376,213.0482,213.1972,12677.0
2025-01-13 11:10:00,214.67,214.89,214.5,214.68,18346.0,213.1972,213.4157,213.0284,213.2071,18346.0
2025-01-13 11:15:00,214.68,214.85,214.67,214.81,8656.0,213.2071,213.376,213.1972,213.3362,8656.0
2025-01-13 11:20:00,214.88,215.41,214.88,215.15,29164.0,213.4057,213.9321,213.4057,213.6739,29164.0
2025-01-13 11:25:00,215.15,215.2,214.82,214.88,16705.0,213.6739,213.7236,213.3462,213.4057,16705.0
2025-01-13 11:30:00,214.84,214.95,214.8,214.94,13346.0,213.366,213.4753,213.3263,213.4653,13346.0
2025-01-13 11:35:00,214.88,215.01,214.48,214.6,9967.0,213.4057,213.5349,213.0085,213.1277,9967.0
2025-01-13 11:40:00,214.57,214.96,214.52,214.72,22164.0,213.0979,213.4852,213.0482,213.2468,22164.0
2025-01-13 11:45:00,214.69,214.78,214.58,214.62,12135.0,213.217,213.3064,213.1078,213.1475,12135.0
2025-01-13 11:50:00,214.63,214.64,214.47,214.53,17763.0,213.1575,213.1674,212.9986,213.0581,17763.0
2025-01-13 11:55:00,214.52,214.52,214.0,214.11,21594.0,213.0482,213.0482,212.5318,212.641,21594.0
2025-01-13 12:00:00,214.07,214.18,213.88,213.88,16323.0,212.6013,212.7105,212.4126,212.4126,16323.0
2025-01-13 12:05:00,214.0,214.36,213.97,214.15,10699.0,212.5318,212.8893,212.502,212.6808,10699.0
2025-01-13 12:10:00,214.2,214.26,213.91,213.98,13176.0,212.7304,212.79,212.4424,212.5119,13176.0
2025-01-13 12:15:00,213.97,214.0,213.87,213.89,10879.0,212.502,212.5318,212.4027,212.4225,10879.0
2025-01-13 12:20:00,213.87,213.91,213.69,213.72,19214.0,212.4027,212.4424,212.2239,212.2537,19214.0
2025-01-13 12:25:00,213.71,213.75,213.45,213.46,29492.0,212.2438,212.2835,211.9856,211.9955,29492.0
2025-01-13 12:30:00,213.46,213.46,213.04,213.09,23284.0,211.9955,211.9955,211.5784,211.628,23284.0
2025-01-13 12:35:00,213.09,213.54,213.04,213.4,22460.0,211.628,212.0749,211.5784,211.9359,22460.0
2025-01-13 12:40:00,213.35,213.6,213.34,213.47,15766.0,211.8862,212.1345,211.8763,212.0054,15766.0
2025-01-13 12:45:00,213.51,213.65,213.51,213.6,12005.0,212.0451,212.1842,212.0451,212.1345,12005.0
2025-01-13 12:50:00,213.6,213.73,213.58,213.61,9270.0,212.1345,212.2636,212.1147,212.1445,9270.0
2025-01-13 12:55:00,213.68,214.25,213.68,214.19,23214.0,212.214,212.7801,212.214,212.7205,23214.0
2025-01-13 13:00:00,214.17,214.3,214.09,214.15,13414.0,212.7006,212.8297,212.6212,212.6808,13414.0
2025-01-13 13:05:00,214.15,214.15,213.89,214.02,9699.0,212.6808,212.6808,212.4225,212.5516,9699.0
2025-01-13 13:10:00,214.02,214.06,213.91,213.96,7230.0,212.5516,212.5914,212.4424,212.4921,7230.0
2025-01-13 13:15:00,213.99,214.04,213.95,214.0,7227.0,212.5219,212.5715,212.4821,212.5318,7227.0
2025-01-13 13:20:00,214.0,214.04,213.88,213.98,10664.0,212.5318,212.5715,212.4126,212.5119,10664.0
2025-01-13 13:25:00,213.98,214.08,213.96,214.02,7069.0,212.5119,212.6112,212.4921,212.5516,7069.0
2025-01-13 13:30:00,214.02,214.12,213.96,214.05,9531.0,212.5516,212.651,212.4921,212.5814,9531.0
2025-01-13 13:35:00,214.05,214.23,213.99,214.16,20683.0,212.5814,212.7602,212.5219,212.6907,20683.0
2025-01-13 13:40:00,214.16,214.2,213.94,214.09,24075.0,212.6907,212.7304,212.4722,212.6212,24075.0
2025-01-13 13:45:00,214.03,214.16,213.99,214.09,9295.0,212.5616,212.6907,212.5219,212.6212,9295.0
2025-01-13 13:50:00,214.09,214.16,213.86,213.93,17039.0,212.6212,212.6907,212.3927,212.4623,17039.0
2025-01-13 13:55:00,213.93,214.19,213.91,214.19,9922.0,212.4623,212.7205,212.4424,212.7205,9922.0
2025-01-13 14:00:00,214.14,214.15,213.88,213.93,9122.0,212.6708,212.6808,212.4126,212.4623,9122.0
2025-01-13 14:05:00,213.93,214.0,213.85,213.89,16357.0,212.4623,212.5318,212.3828,212.4225,16357.0
2025-01-13 14:10:00,213.89,214.12,213.88,214.05,10851.0,212.4225,212.651,212.4126,212.5814,10851.0
2025-01-13 14:15:00,214.01,214.01,213.89,213.91,6523.0,212.5417,212.5417,212.4225,212.4424,6523.0
2025-01-13 14:20:00,213.85,213.96,213.7,213.71,15700.0,212.3828,212.4921,212.2338,212.2438,15700.0
2025-01-13 14:25:00,213.68,213.95,213.68,213.92,8513.0,212.214,212.4821,212.214,212.4523,8513.0
2025-01-13 14:30:00,213.88,214.05,213.88,213.89,12363.0,212.4126,212.5814,212.4126,212.4225,12363.0
2025-01-13 14:35:00,214.0,214.05,213.8,213.98,11724.0,212.5318,212.5814,212.3332,212.5119,11724.0
2025-01-13 14:40:00,213.95,214.12,213.9,213.9,13188.0,212.4821,212.651,212.4325,212.4325,13188.0
2025-01-13 14:45:00,213.91,213.95,213.63,213.67,15939.0,212.4424,212.4821,212.1643,212.204,15939.0
2025-01-13 14:50:00,213.69,213.82,213.66,213.82,11819.0,212.2239,212.353,212.1941,212.353,11819.0
2025-01-13 14:55:00,213.85,213.94,213.77,213.82,12497.0,212.3828,212.4722,212.3034,212.353,12497.0
2025-01-13 15:00:00,213.82,213.82,213.49,213.54,18620.0,212.353,212.353,212.0253,212.0749,18620.0
2025-01-13 15:05:00,213.55,213.85,213.54,213.76,11327.0,212.0849,212.3828,212.0749,212.2934,11327.0
2025-01-13 15:10:00,213.78,213.8,213.6,213.68,18066.0,212.3133,212.3332,212.1345,212.214,18066.0
2025-01-13 15:15:00,213.65,213.71,213.55,213.62,17693.0,212.1842,212.2438,212.0849,212.1544,17693.0
2025-01-13 15:20:00,213.61,213.63,213.53,213.53,14066.0,212.1445,212.1643,212.065,212.065,14066.0
2025-01-13 15:25:00,213.59,213.59,213.37,213.48,35760.0,212.1246,212.1246,211.9061,212.0154,35760.0
2025-01-13 15:30:00,213.47,213.72,213.46,213.61,25716.0,212.0054,212.2537,211.9955,212.1445,25716.0
2025-01-13 15:35:00,213.61,213.72,213.6,213.65,19514.0,212.1445,212.2537,212.1345,212.1842,19514.0
2025-01-13 15:40:00,213.65,213.75,213.51,213.57,32745.0,212.1842,212.2835,212.0451,212.1047,32745.0
2025-01-13 15:45:00,213.56,213.66,213.54,213.57,38006.0,212.0948,212.1941,212.0749,212.1047,38006.0
2025-01-13 15:50:00,213.59,213.59,212.96,213.23,83287.0,212.1246,212.1246,211.4989,211.7671,83287.0
2025-01-13 15:55:00,213.31,213.61,213.28,213.45,157728.0,211.8465,212.1445,211.8167,211.9856,157728.0
2025-01-14 09:30:00,213.17,213.43,211.34,211.7,54466.0,211.7075,211.9657,209.89,210.2476,54466.0
2025-01-14 09:35:00,211.7,213.29,211.65,212.86,21755.0,210.2476,211.8267,210.1979,211.3996,21755.0
2025-01-14 09:40:00,213.06,214.02,212.87,213.98,21500.0,211.5982,212.5516,211.4095,212.5119,21500.0
2025-01-14 09:45:00,214.09,214.17,213.42,213.65,54936.0,212.6212,212.7006,211.9558,212.1842,54936.0
2025-01-14 09:50:00,213.53,214.29,213.49,214.24,33546.0,212.065,212.8198,212.0253,212.7701,33546.0
2025-01-14 09:55:00,214.25,214.54,214.19,214.47,12685.0,212.7801,213.0681,212.7205,212.9986,12685.0
2025-01-14 10:00:00,214.35,214.6,214.14,214.42,30595.0,212.8794,213.1277,212.6708,212.9489,30595.0
2025-01-14 10:05:00,214.28,214.53,214.2,214.28,20340.0,212.8099,213.0581,212.7304,212.8099,20340.0
2025-01-14 10:10:00,214.29,214.38,214.09,214.22,12182.0,212.8198,212.9092,212.6212,212.7503,12182.0
2025-01-14 10:15:00,214.23,214.39,214.15,214.22,26676.0,212.7602,212.9191,212.6808,212.7503,26676.0
2025-01-14 10:20:00,214.26,214.45,214.26,214.45,19776.0,212.79,212.9787,212.79,212.9787,19776.0
2025-01-14 10:25:00,214.51,214.61,214.26,214.43,21624.0,213.0383,213.1376,212.79,212.9588,21624.0
2025-01-14 10:30:00,214.44,214.64,214.34,214.38,9391.0,212.9688,213.1674,212.8695,212.9092,9391.0
2025-01-14 10:35:00,214.38,214.42,214.07,214.27,12495.0,212.9092,212.9489,212.6013,212.7999,12495.0
2025-01-14 10:40:00,214.25,214.42,214.15,214.42,10252.0,212.7801,212.9489,212.6808,212.9489,10252.0
2025-01-14 10:45:00,214.38,214.38,213.72,213.77,15401.0,212.9092,212.9092,212.2537,212.3034,15401.0
2025-01-14 10:50:00,213.65,213.93,213.51,213.88,9422.0,212.1842,212.4623,212.0451,212.4126,9422.0
2025-01-14 10:55:00,213.81,213.81,213.61,213.77,12188.0,212.3431,212.3431,212.1445,212.3034,12188.0
2025-01-14 11:00:00,213.78,213.78,213.21,213.42,13195.0,212.3133,212.3133,211.7472,211.9558,13195.0
2025-01-14 11:05:00,213.42,213.47,213.37,213.46,7189.0,211.9558,212.0054,211.9061,211.9955,7189.0
2025-01-14 11:10:00,213.39,213.43,213.26,213.31,7834.0,211.926,211.9657,211.7969,211.8465,7834.0
2025-01-14 11:15:00,213.31,213.45,213.29,213.42,8817.0,211.8465,211.9856,211.8267,211.9558,8817.0
2025-01-14 11:20:00,213.42,213.45,213.3,213.4,8901.0,211.9558,211.9856,211.8366,211.9359,8901.0
2025-01-14 11:25:00,213.39,213.51,213.13,213.14,8802.0,211.926,212.0451,211.6678,211.6777,8802.0
2025-01-14 11:30:00,213.09,213.47,213.09,213.26,6834.0,211.628,212.0054,211.628,211.7969,6834.0
2025-01-14 11:35:00,213.33,213.33,213.1,213.15,6925.0,211.8664,211.8664,211.638,211.6876,6925.0
2025-01-14 11:40:00,213.12,213.12,212.67,212.72,9683.0,211.6578,211.6578,211.2109,211.2606,9683.0
2025-01-14 11:45:00,212.67,212.67,212.5,212.63,8986.0,211.2109,211.2109,211.0421,211.1712,8986.0
2025-01-14 11:50:00,212.63,212.63,212.48,212.54,9625.0,211.1712,211.1712,211.0222,211.0818,9625.0
2025-01-14 11:55:00,212.54,212.62,212.41,212.41,14314.0,211.0818,211.1613,210.9527,210.9527,14314.0
2025-01-14 12:00:00,212.41,212.59,212.37,212.55,9260.0,210.9527,211.1315,210.913,211.0917,9260.0
2025-01-14 12:05:00,212.49,212.49,212.38,212.42,3675.0,211.0321,211.0321,210.9229,210.9626,3675.0
2025-01-14 12:10:00,212.42,212.62,212.36,212.38,14940.0,210.9626,211.1613,210.903,210.9229,14940.0
2025-01-14 12:15:00,212.35,212.55,212.34,212.37,4544.0,210.8931,211.0917,210.8832,210.913,4544.0
2025-01-14 12:20:00,212.34,212.4,212.25,212.36,2197.0,210.8832,210.9428,210.7938,210.903,2197.0
2025-01-14 12:25:00,212.4,212.6,212.4,212.55,6571.0,210.9428,211.1414,210.9428,211.0917,6571.0
2025-01-14 12:30:00,212.52,212.54,212.25,212.35,7464.0,211.0619,211.0818,210.7938,210.8931,7464.0
2025-01-14 12:35:00,212.29,212.52,212.19,212.52,6804.0,210.8335,211.0619,210.7342,211.0619,6804.0
2025-01-14 12:40:00,212.46,212.72,212.43,212.67,9427.0,211.0023,211.2606,210.9726,211.2109,9427.0
2025-01-14 12:45:00,212.67,212.77,212.61,212.77,9117.0,211.2109,211.3102,211.1513,211.3102,9117.0
2025-01-14 12:50:00,212.77,212.85,212.74,212.79,5069.0,211.3102,211.3897,211.2804,211.3301,5069.0
2025-01-14 12:55:00,212.77,212.82,212.59,212.6,3814.0,211.3102,211.3599,211.1315,211.1414,3814.0
2025-01-14 13:00:00,212.53,212.73,212.53,212.72,2652.0,211.0719,211.2705,211.0719,211.2606,2652.0
2025-01-14 13:05:00,212.67,212.82,212.59,212.73,9186.0,211.2109,211.3599,211.1315,211.2705,9186.0
2025-01-14 13:10:00,212.8,212.84,212.72,212.8,3657.0,211.34,211.3797,211.2606,211.34,3657.0
2025-01-14 13:15:00,212.76,213.05,212.76,213.01,5408.0,211.3003,211.5883,211.3003,211.5486,5408.0
2025-01-14 13:20:00,213.05,213.35,213.01,213.35,14447.0,211.5883,211.8862,211.5486,211.8862,14447.0
2025-01-14 13:25:00,213.34,213.35,213.19,213.33,8381.0,211.8763,211.8862,211.7273,211.8664,8381.0
2025-01-14 13:30:00,213.3,213.3,213.19,213.22,5112.0,211.8366,211.8366,211.7273,211.7571,5112.0
2025-01-14 13:35:00,213.25,213.58,213.21,213.53,8564.0,211.7869,212.1147,211.7472,212.065,8564.0
2025-01-14 13:40:00,213.49,213.84,213.49,213.79,18625.0,212.0253,212.3729,212.0253,212.3232,18625.0
2025-01-14 13:45:00,213.83,213.92,213.76,213.91,11786.0,212.3629,212.4523,212.2934,212.4424,11786.0
2025-01-14 13:50:00,213.89,214.07,213.77,214.07,8212.0,212.4225,212.6013,212.3034,212.6013,8212.0
2025-01-14 13:55:00,214.05,214.05,213.96,214.01,3138.0,212.5814,212.5814,212.4921,212.5417,3138.0
2025-01-14 14:00:00,213.98,214.0,213.76,213.91,7654.0,212.5119,212.5318,212.2934,212.4424,7654.0
2025-01-14 14:05:00,213.91,213.91,213.61,213.62,5211.0,212.4424,212.4424,212.1445,212.1544,5211.0
2025-01-14 14:10:00,213.62,213.75,213.58,213.68,10071.0,212.1544,212.2835,212.1147,212.214,10071.0
2025-01-14 14:15:00,213.69,213.76,213.58,213.68,12662.0,212.2239,212.2934,212.1147,212.214,12662.0
2025-01-14 14:20:00,213.65,213.71,213.59,213.63,12750.0,212.1842,212.2438,212.1246,212.1643,12750.0
2025-01-14 14:25:00,213.61,213.86,213.59,213.65,16095.0,212.1445,212.3927,212.1246,212.1842,16095.0
2025-01-14 14:30:00,213.64,213.92,213.62,213.9,12222.0,212.1743,212.4523,212.1544,212.4325,12222.0
2025-01-14 14:35:00,213.86,213.93,213.83,213.86,19758.0,212.3927,212.4623,212.3629,212.3927,19758.0
2025-01-14 14:40:00,213.86,213.91,213.61,213.66,9084.0,212.3927,212.4424,212.1445,212.1941,9084.0
2025-01-14 14:45:00,213.64,213.64,213.51,213.55,9956.0,212.1743,212.1743,212.0451,212.0849,9956.0
2025-01-14 14:50:00,213.48,213.49,213.34,213.4,4508.0,212.0154,212.0253,211.8763,211.9359,4508.0
2025-01-14 14:55:00,213.4,213.4,213.12,213.15,8274.0,211.9359,211.9359,211.6578,211.6876,8274.0
2025-01-14 15:00:00,213.15,213.18,212.71,212.72,11429.0,211.6876,211.7174,211.2506,211.2606,11429.0
2025-01-14 15:05:00,212.72,212.74,212.47,212.63,13839.0,211.2606,211.2804,211.0123,211.1712,13839.0
2025-01-14 15:10:00,212.64,212.68,212.5,212.6,14422.0,211.1811,211.2208,211.0421,211.1414,14422.0
2025-01-14 15:15:00,212.59,212.92,212.59,212.9,31780.0,211.1315,211.4592,211.1315,211.4393,31780.0
2025-01-14 15:20:00,212.9,213.17,212.89,213.07,28768.0,211.4393,211.7075,211.4294,211.6082,28768.0
2025-01-14 15:25:00,213.05,213.3,213.0,213.23,13982.0,211.5883,211.8366,211.5386,211.7671,13982.0
2025-01-14 15:30:00,213.29,213.41,213.25,213.4,16053.0,211.8267,211.9458,211.7869,211.9359,16053.0
2025-01-14 15:35:00,213.42,213.77,213.42,213.61,37710.0,211.9558,212.3034,211.9558,212.1445,37710.0
2025-01-14 15:40:00,213.65,213.91,213.57,213.89,34249.0,212.1842,212.4424,212.1047,212.4225,34249.0
2025-01-14 15:45:00,213.89,214.11,213.73,213.85,45176.0,212.4225,212.641,212.2636,212.3828,45176.0
2025-01-14 15:50:00,213.88,214.35,213.88,214.21,55280.0,212.4126,212.8794,212.4126,212.7403,55280.0
2025-01-14 15:55:00,214.25,214.28,213.84,214.24,190838.0,212.7801,212.8099,212.3729,212.7701,190838.0
2025-01-15 09:30:00,216.21,216.56,214.15,215.31,39631.0,214.7266,215.0742,212.6808,213.8328,39631.0
2025-01-15 09:35:00,215.24,216.5,215.15,216.34,18039.0,213.7633,215.0146,213.6739,214.8557,18039.0
2025-01-15 09:40:00,216.5,216.59,216.25,216.47,13589.0,215.0146,215.104,214.7663,214.9848,13589.0
2025-01-15 09:45:00,216.47,216.86,216.29,216.83,23120.0,214.9848,215.3722,214.8061,215.3424,23120.0
2025-01-15 09:50:00,216.8,216.99,216.6,216.74,35527.0,215.3126,215.5013,215.1139,215.253,35527.0
2025-01-15 09:55:00,216.7,217.09,216.64,216.96,27522.0,215.2133,215.6006,215.1537,215.4715,27522.0
2025-01-15 10:00:00,216.94,217.16,216.6,216.95,36789.0,215.4516,215.6701,215.1139,215.4615,36789.0
2025-01-15 10:05:00,217.11,217.38,216.92,217.23,32034.0,215.6204,215.8886,215.4317,215.7396,32034.0
2025-01-15 10:10:00,217.2,217.56,217.11,217.24,24945.0,215.7098,216.0674,215.6204,215.7496,24945.0
2025-01-15 10:15:00,217.35,217.35,216.45,216.6,9509.0,215.8588,215.8588,214.965,215.1139,9509.0
2025-01-15 10:20:00,216.47,216.83,216.26,216.77,11264.0,214.9848,215.3424,214.7763,215.2828,11264.0
2025-01-15 10:25:00,216.76,216.93,216.56,216.67,17899.0,215.2728,215.4417,215.0742,215.1835,17899.0
2025-01-15 10:30:00,216.74,216.85,216.52,216.82,19839.0,215.253,215.3622,215.0345,215.3324,19839.0
2025-01-15 10:35:00,216.87,216.88,216.46,216.56,10952.0,215.3821,215.392,214.9749,215.0742,10952.0
2025-01-15 10:40:00,216.63,216.71,216.45,216.45,9185.0,215.1437,215.2232,214.965,214.965,9185.0
2025-01-15 10:45:00,216.46,216.56,215.98,216.19,7601.0,214.9749,215.0742,214.4982,214.7068,7601.0
2025-01-15 10:50:00,216.16,216.53,216.07,216.38,16537.0,214.677,215.0444,214.5876,214.8955,16537.0
2025-01-15 10:55:00,216.47,216.53,216.08,216.1,10646.0,214.9848,215.0444,214.5975,214.6174,10646.0
2025-01-15 11:00:00,216.1,216.4,216.1,216.37,9764.0,214.6174,214.9153,214.6174,214.8855,9764.0
2025-01-15 11:05:00,216.38,216.64,216.36,216.63,13559.0,214.8955,215.1537,214.8756,215.1437,13559.0
2025-01-15 11:10:00,216.67,216.74,216.51,216.56,10507.0,215.1835,215.253,215.0246,215.0742,10507.0
2025-01-15 11:15:00,216.51,216.59,216.25,216.34,11993.0,215.0246,215.104,214.7663,214.8557,11993.0
2025-01-15 11:20:00,216.34,216.51,216.08,216.29,9796.0,214.8557,215.0246,214.5975,214.8061,9796.0
2025-01-15 11:25:00,216.27,216.35,216.12,216.12,5071.0,214.7862,214.8657,214.6372,214.6372,5071.0
2025-01-15 11:30:00,216.07,216.07,215.92,215.96,7662.0,214.5876,214.5876,214.4386,214.4783,7662.0
2025-01-15 11:35:00,216.02,216.22,215.96,216.03,13575.0,214.5379,214.7366,214.4783,214.5479,13575.0
2025-01-15 11:40:00,216.03,216.09,215.78,215.83,6007.0,214.5479,214.6074,214.2996,214.3492,6007.0
2025-01-15 11:45:00,215.79,215.83,215.57,215.67,8677.0,214.3095,214.3492,214.091,214.1903,8677.0
2025-01-15 11:50:00,215.7,215.74,215.58,215.58,14075.0,214.2201,214.2598,214.1009,214.1009,14075.0
2025-01-15 11:55:00,215.58,215.68,215.51,215.65,7234.0,214.1009,214.2003,214.0314,214.1705,7234.0
2025-01-15 12:00:00,215.7,215.8,215.57,215.67,10363.0,214.2201,214.3194,214.091,214.1903,10363.0
2025-01-15 12:05:00,215.63,215.68,215.54,215.63,5455.0,214.1506,214.2003,214.0612,214.1506,5455.0
2025-01-15 12:10:00,215.67,215.68,215.47,215.56,6894.0,214.1903,214.2003,213.9917,214.0811,6894.0
2025-01-15 12:15:00,215.56,215.67,215.51,215.51,10745.0,214.0811,214.1903,214.0314,214.0314,10745.0
2025-01-15 12:20:00,215.52,215.72,215.5,215.7,12586.0,214.0414,214.24,214.0215,214.2201,12586.0
2025-01-15 12:25:00,215.7,215.75,215.55,215.55,5317.0,214.2201,214.2698,214.0711,214.0711,5317.0
2025-01-15 12:30:00,215.56,215.64,215.34,215.46,9877.0,214.0811,214.1605,213.8626,213.9818,9877.0
2025-01-15 12:35:00,215.41,215.5,215.38,215.41,7969.0,213.9321,214.0215,213.9023,213.9321,7969.0
2025-01-15 12:40:00,215.41,215.44,215.28,215.39,5743.0,213.9321,213.9619,213.803,213.9122,5743.0
2025-01-15 12:45:00,215.38,215.4,215.17,215.17,3788.0,213.9023,213.9222,213.6938,213.6938,3788.0
2025-01-15 12:50:00,215.05,215.12,214.92,214.96,8769.0,213.5746,213.6441,213.4455,213.4852,8769.0
2025-01-15 12:55:00,214.95,215.04,214.77,214.91,12035.0,213.4753,213.5646,213.2965,213.4355,12035.0
2025-01-15 13:00:00,214.89,214.96,214.82,214.86,6629.0,213.4157,213.4852,213.3462,213.3859,6629.0
2025-01-15 13:05:00,214.86,214.9,214.75,214.82,7004.0,213.3859,213.4256,213.2766,213.3462,7004.0
2025-01-15 13:10:00,214.87,215.04,214.76,214.94,10750.0,213.3958,213.5646,213.2866,213.4653,10750.0
2025-01-15 13:15:00,214.93,215.17,214.92,215.12,6687.0,213.4554,213.6938,213.4455,213.6441,6687.0
2025-01-15 13:20:00,215.1,215.17,215.03,215.08,6048.0,213.6242,213.6938,213.5547,213.6044,6048.0
2025-01-15 13:25:00,215.06,215.22,215.06,215.19,4940.0,213.5845,213.7434,213.5845,213.7136,4940.0
2025-01-15 13:30:00,215.16,215.37,215.16,215.36,7189.0,213.6838,213.8924,213.6838,213.8825,7189.0
2025-01-15 13:35:00,215.32,215.59,215.28,215.54,7758.0,213.8427,214.1109,213.803,214.0612,7758.0
2025-01-15 13:40:00,215.49,215.5,215.42,215.44,3443.0,214.0116,214.0215,213.942,213.9619,3443.0
2025-01-15 13:45:00,215.44,215.44,215.21,215.22,7420.0,213.9619,213.9619,213.7335,213.7434,7420.0
2025-01-15 13:50:00,215.26,215.33,215.17,215.17,6942.0,213.7831,213.8527,213.6938,213.6938,6942.0
2025-01-15 13:55:00,215.25,215.29,215.12,215.21,8748.0,213.7732,213.8129,213.6441,213.7335,8748.0
2025-01-15 14:00:00,215.19,215.4,215.11,215.11,10181.0,213.7136,213.9222,213.6342,213.6342,10181.0
2025-01-15 14:05:00,215.02,215.09,214.96,215.01,8422.0,213.5448,213.6143,213.4852,213.5349,8422.0
2025-01-15 14:10:00,215.0,215.03,214.9,214.98,10745.0,213.5249,213.5547,213.4256,213.5051,10745.0
2025-01-15 14:15:00,214.98,214.98,214.65,214.78,10514.0,213.5051,213.5051,213.1773,213.3064,10514.0
2025-01-15 14:20:00,214.81,214.85,214.77,214.77,7512.0,213.3362,213.376,213.2965,213.2965,7512.0
2025-01-15 14:25:00,214.78,214.79,214.58,214.77,9390.0,213.3064,213.3164,213.1078,213.2965,9390.0
2025-01-15 14:30:00,214.77,214.89,214.73,214.86,6737.0,213.2965,213.4157,213.2568,213.3859,6737.0
2025-01-15 14:35:00,214.86,214.96,214.75,214.89,10013.0,213.3859,213.4852,213.2766,213.4157,10013.0
2025-01-15 14:40:00,214.9,214.99,214.86,214.86,8527.0,213.4256,213.515,213.3859,213.3859,8527.0
2025-01-15 14:45:00,214.89,214.97,214.83,214.97,13851.0,213.4157,213.4951,213.3561,213.4951,13851.0
2025-01-15 14:50:00,214.91,215.01,214.89,214.99,9199.0,213.4355,213.5349,213.4157,213.515,9199.0
2025-01-15 14:55:00,214.95,214.98,214.76,214.76,6130.0,213.4753,213.5051,213.2866,213.2866,6130.0
2025-01-15 15:00:00,214.81,214.94,214.78,214.91,16653.0,213.3362,213.4653,213.3064,213.4355,16653.0
2025-01-15 15:05:00,214.94,215.03,214.9,215.02,11568.0,213.4653,213.5547,213.4256,213.5448,11568.0
2025-01-15 15:10:00,215.04,215.16,215.04,215.12,13492.0,213.5646,213.6838,213.5646,213.6441,13492.0
2025-01-15 15:15:00,215.11,215.11,214.81,214.83,14690.0,213.6342,213.6342,213.3362,213.3561,14690.0
2025-01-15 15:20:00,214.82,214.82,214.67,214.67,9660.0,213.3462,213.3462,213.1972,213.1972,9660.0
2025-01-15 15:25:00,214.67,214.86,214.66,214.85,18091.0,213.1972,213.3859,213.1873,213.376,18091.0
2025-01-15 15:30:00,214.84,214.84,214.64,214.64,15673.0,213.366,213.366,213.1674,213.1674,15673.0
2025-01-15 15:35:00,214.66,214.79,214.51,214.56,15963.0,213.1873,213.3164,213.0383,213.0879,15963.0
2025-01-15 15:40:00,214.55,214.62,214.37,214.5,27541.0,213.078,213.1475,212.8992,213.0284,27541.0
2025-01-15 15:45:00,214.5,214.64,214.34,214.4,26591.0,213.0284,213.1674,212.8695,212.929,26591.0
2025-01-15 15:50:00,214.4,214.55,214.16,214.18,56357.0,212.929,213.078,212.6907,212.7105,56357.0
2025-01-15 15:55:00,214.21,214.25,213.88,214.09,186734.0,212.7403,212.7801,212.4126,212.6212,186734.0
2025-01-16 09:30:00,214.01,215.75,213.38,215.73,37914.0,212.5417,214.2698,211.916,214.2499,37914.0
2025-01-16 09:35:00,215.49,216.43,215.45,216.37,20128.0,214.0116,214.9451,213.9718,214.8855,20128.0
2025-01-16 09:40:00,216.29,216.32,215.85,216.04,13842.0,214.8061,214.8359,214.3691,214.5578,13842.0
2025-01-16 09:45:00,216.14,216.2,215.75,215.81,19157.0,214.6571,214.7167,214.2698,214.3294,19157.0
2025-01-16 09:50:00,215.86,215.88,214.85,215.4,11113.0,214.379,214.3989,213.376,213.9222,11113.0
2025-01-16 09:55:00,215.37,215.71,215.37,215.65,10969.0,213.8924,214.2301,213.8924,214.1705,10969.0
2025-01-16 10:00:00,215.58,215.64,215.15,215.31,21481.0,214.1009,214.1605,213.6739,213.8328,21481.0
2025-01-16 10:05:00,215.39,215.55,215.22,215.4,13892.0,213.9122,214.0711,213.7434,213.9222,13892.0
2025-01-16 10:10:00,215.46,215.76,215.39,215.45,10615.0,213.9818,214.2797,213.9122,213.9718,10615.0
2025-01-16 10:15:00,215.35,215.35,215.04,215.32,11190.0,213.8725,213.8725,213.5646,213.8427,11190.0
2025-01-16 10:20:00,215.18,215.29,215.02,215.29,8925.0,213.7037,213.8129,213.5448,213.8129,8925.0
2025-01-16 10:25:00,215.37,215.39,215.06,215.32,24597.0,213.8924,213.9122,213.5845,213.8427,24597.0
2025-01-16 10:30:00,215.28,215.64,215.27,215.4,15397.0,213.803,214.1605,213.7931,213.9222,15397.0
2025-01-16 10:35:00,215.37,215.68,215.3,215.64,11339.0,213.8924,214.2003,213.8229,214.1605,11339.0
2025-01-16 10:40:00,215.57,215.76,215.34,215.76,9009.0,214.091,214.2797,213.8626,214.2797,9009.0
2025-01-16 10:45:00,215.7,216.0,215.62,215.91,20724.0,214.2201,214.5181,214.1407,214.4287,20724.0
2025-01-16 10:50:00,215.91,216.14,215.88,216.14,8187.0,214.4287,214.6571,214.3989,214.6571,8187.0
2025-01-16 10:55:00,216.06,216.32,216.02,216.21,10553.0,214.5776,214.8359,214.5379,214.7266,10553.0
2025-01-16 11:00:00,216.24,216.24,215.93,216.03,8245.0,214.7564,214.7564,214.4485,214.5479,8245.0
2025-01-16 11:05:00,216.04,216.16,215.98,216.05,5806.0,214.5578,214.677,214.4982,214.5677,5806.0
2025-01-16 11:10:00,216.03,216.04,215.75,215.89,3400.0,214.5479,214.5578,214.2698,214.4088,3400.0
2025-01-16 11:15:00,215.82,215.9,215.69,215.89,10215.0,214.3393,214.4187,214.2102,214.4088,10215.0
2025-01-16 11:20:00,215.85,216.03,215.75,216.0,9769.0,214.3691,214.5479,214.2698,214.5181,9769.0
2025-01-16 11:25:00,216.0,216.31,216.0,216.31,2605.0,214.5181,214.8259,214.5181,214.8259,2605.0
2025-01-16 11:30:00,216.28,216.58,216.26,216.48,24043.0,214.7961,215.0941,214.7763,214.9948,24043.0
2025-01-16 11:35:00,216.44,216.44,216.18,216.42,9625.0,214.955,214.955,214.6968,214.9352,9625.0
2025-01-16 11:40:00,216.42,216.42,216.06,216.14,6381.0,214.9352,214.9352,214.5776,214.6571,6381.0
2025-01-16 11:45:00,216.19,216.21,216.01,216.12,9330.0,214.7068,214.7266,214.528,214.6372,9330.0
2025-01-16 11:50:00,216.06,216.17,216.02,216.12,5467.0,214.5776,214.6869,214.5379,214.6372,5467.0
2025-01-16 11:55:00,216.12,216.38,216.05,216.3,11677.0,214.6372,214.8955,214.5677,214.816,11677.0
2025-01-16 12:00:00,216.33,216.49,216.24,216.44,19156.0,214.8458,215.0047,214.7564,214.955,19156.0
2025-01-16 12:05:00,216.43,216.48,216.3,216.36,6206.0,214.9451,214.9948,214.816,214.8756,6206.0
2025-01-16 12:10:00,216.32,216.46,216.29,216.39,9039.0,214.8359,214.9749,214.8061,214.9054,9039.0
2025-01-16 12:15:00,216.41,216.56,216.4,216.56,11510.0,214.9252,215.0742,214.9153,215.0742,11510.0
2025-01-16 12:20:00,216.53,216.73,216.45,216.73,16270.0,215.0444,215.2431,214.965,215.2431,16270.0
2025-01-16 12:25:00,216.67,216.67,216.44,216.58,14368.0,215.1835,215.1835,214.955,215.0941,14368.0
2025-01-16 12:30:00,216.6,216.64,216.44,216.48,8317.0,215.1139,215.1537,214.955,214.9948,8317.0
2025-01-16 12:35:00,216.49,216.51,216.32,216.36,12328.0,215.0047,215.0246,214.8359,214.8756,12328.0
2025-01-16 12:40:00,216.36,216.39,216.2,216.22,8128.0,214.8756,214.9054,214.7167,214.7366,8128.0
2025-01-16 12:45:00,216.25,216.5,216.25,216.5,17717.0,214.7663,215.0146,214.7663,215.0146,17717.0
2025-01-16 12:50:00,216.47,216.74,216.4,216.59,32882.0,214.9848,215.253,214.9153,215.104,32882.0
2025-01-16 12:55:00,216.62,216.7,216.6,216.63,8519.0,215.1338,215.2133,215.1139,215.1437,8519.0
2025-01-16 13:00:00,216.6,216.63,216.5,216.5,10761.0,215.1139,215.1437,215.0146,215.0146,10761.0
2025-01-16 13:05:00,216.53,216.55,216.23,216.35,10914.0,215.0444,215.0643,214.7465,214.8657,10914.0
2025-01-16 13:10:00,216.31,216.6,216.28,216.6,13953.0,214.8259,215.1139,214.7961,215.1139,13953.0
2025-01-16 13:15:00,216.59,216.6,216.22,216.3,7153.0,215.104,215.1139,214.7366,214.816,7153.0
2025-01-16 13:20:00,216.23,216.32,216.11,216.27,9236.0,214.7465,214.8359,214.6273,214.7862,9236.0
2025-01-16 13:25:00,216.27,216.42,216.12,216.14,9941.0,214.7862,214.9352,214.6372,214.6571,9941.0
2025-01-16 13:30:00,216.13,216.13,215.96,216.09,11629.0,214.6472,214.6472,214.4783,214.6074,11629.0
2025-01-16 13:35:00,216.06,216.13,215.73,215.82,12937.0,214.5776,214.6472,214.2499,214.3393,12937.0
2025-01-16 13:40:00,215.81,215.88,215.61,215.62,13430.0,214.3294,214.3989,214.1307,214.1407,13430.0
2025-01-16 13:45:00,215.64,215.64,215.42,215.49,10875.0,214.1605,214.1605,213.942,214.0116,10875.0
2025-01-16 13:50:00,215.49,215.5,215.26,215.39,14844.0,214.0116,214.0215,213.7831,213.9122,14844.0
2025-01-16 13:55:00,215.39,215.39,215.11,215.11,7381.0,213.9122,213.9122,213.6342,213.6342,7381.0
2025-01-16 14:00:00,215.11,215.2,215.0,215.18,11701.0,213.6342,213.7236,213.5249,213.7037,11701.0
2025-01-16 14:05:00,215.18,215.25,215.1,215.22,16921.0,213.7037,213.7732,213.6242,213.7434,16921.0
2025-01-16 14:10:00,215.23,215.4,215.14,215.4,18484.0,213.7533,213.9222,213.664,213.9222,18484.0
2025-01-16 14:15:00,215.4,215.5,215.37,215.5,13354.0,213.9222,214.0215,213.8924,214.0215,13354.0
2025-01-16 14:20:00,215.47,215.5,215.31,215.31,11518.0,213.9917,214.0215,213.8328,213.8328,11518.0
2025-01-16 14:25:00,215.38,215.69,215.32,215.59,11537.0,213.9023,214.2102,213.8427,214.1109,11537.0
2025-01-16 14:30:00,215.61,215.83,215.53,215.79,17917.0,214.1307,214.3492,214.0513,214.3095,17917.0
2025-01-16 14:35:00,215.78,215.98,215.78,215.86,6229.0,214.2996,214.4982,214.2996,214.379,6229.0
2025-01-16 14:40:00,215.9,215.9,215.63,215.65,8998.0,214.4187,214.4187,214.1506,214.1705,8998.0
2025-01-16 14:45:00,215.64,215.93,215.64,215.74,25252.0,214.1605,214.4485,214.1605,214.2598,25252.0
2025-01-16 14:50:00,215.72,215.75,215.62,215.71,12563.0,214.24,214.2698,214.1407,214.2301,12563.0
2025-01-16 14:55:00,215.71,215.82,215.71,215.75,11332.0,214.2301,214.3393,214.2301,214.2698,11332.0
2025-01-16 15:00:00,215.75,215.87,215.74,215.76,10172.0,214.2698,214.389,214.2598,214.2797,10172.0
2025-01-16 15:05:00,215.75,215.94,215.73,215.83,15697.0,214.2698,214.4585,214.2499,214.3492,15697.0
2025-01-16 15:10:00,215.83,215.89,215.78,215.8,24161.0,214.3492,214.4088,214.2996,214.3194,24161.0
2025-01-16 15:15:00,215.77,215.82,215.71,215.77,11699.0,214.2896,214.3393,214.2301,214.2896,11699.0
2025-01-16 15:20:00,215.76,215.85,215.58,215.67,14652.0,214.2797,214.3691,214.1009,214.1903,14652.0
2025-01-16 15:25:00,215.66,215.77,215.64,215.69,13651.0,214.1804,214.2896,214.1605,214.2102,13651.0
2025-01-16 15:30:00,215.72,215.95,215.69,215.95,9673.0,214.24,214.4684,214.2102,214.4684,9673.0
2025-01-16 15:35:00,215.92,216.01,215.88,215.88,11134.0,214.4386,214.528,214.3989,214.3989,11134.0
2025-01-16 15:40:00,215.89,216.08,215.82,215.9,33054.0,214.4088,214.5975,214.3393,214.4187,33054.0
2025-01-16 15:45:00,215.92,216.03,215.82,216.01,22589.0,214.4386,214.5479,214.3393,214.528,22589.0
2025-01-16 15:50:00,215.94,215.96,215.64,215.81,45304.0,214.4585,214.4783,214.1605,214.3294,45304.0
2025-01-16 15:55:00,215.82,215.82,215.61,215.76,143583.0,214.3393,214.3393,214.1307,214.2797,143583.0
2025-01-17 09:30:00,218.57,219.5,217.63,218.68,509450.0,217.0704,217.994,216.1369,217.1797,509450.0
2025-01-17 09:35:00,218.66,219.33,218.36,218.75,25706.0,217.1598,217.8252,216.8619,217.2492,25706.0
2025-01-17 09:40:00,218.65,218.9,218.25,218.5,32260.0,217.1499,217.3982,216.7526,217.0009,32260.0
2025-01-17 09:45:00,218.52,218.63,218.24,218.24,19190.0,217.0208,217.13,216.7427,216.7427,19190.0
2025-01-17 09:50:00,218.21,218.51,218.2,218.39,15069.0,216.7129,217.0108,216.703,216.8917,15069.0
2025-01-17 09:55:00,218.47,218.58,218.2,218.3,10702.0,216.9711,217.0804,216.703,216.8023,10702.0
2025-01-17 10:00:00,218.25,218.47,218.19,218.42,8221.0,216.7526,216.9711,216.693,216.9215,8221.0
2025-01-17 10:05:00,218.41,218.69,218.03,218.14,17096.0,216.9115,217.1896,216.5341,216.6434,17096.0
2025-01-17 10:10:00,218.11,218.41,217.72,217.88,23982.0,216.6136,216.9115,216.2263,216.3852,23982.0
2025-01-17 10:15:00,217.96,218.07,217.91,218.02,8457.0,216.4646,216.5739,216.415,216.5242,8457.0
2025-01-17 10:20:00,218.02,218.22,218.0,218.11,32023.0,216.5242,216.7228,216.5043,216.6136,32023.0
2025-01-17 10:25:00,218.12,218.4,218.07,218.18,14569.0,216.6235,216.9016,216.5739,216.6831,14569.0
2025-01-17 10:30:00,218.43,218.85,218.43,218.56,23842.0,216.9314,217.3485,216.9314,217.0605,23842.0
2025-01-17 10:35:00,218.54,218.6,218.2,218.33,10920.0,217.0406,217.1002,216.703,216.8321,10920.0
2025-01-17 10:40:00,218.18,218.25,218.07,218.18,3685.0,216.6831,216.7526,216.5739,216.6831,3685.0
2025-01-17 10:45:00,218.17,218.44,218.13,218.23,13040.0,216.6732,216.9413,216.6334,216.7328,13040.0
2025-01-17 10:50:00,218.26,218.53,218.23,218.48,8873.0,216.7626,217.0307,216.7328,216.981,8873.0
2025-01-17 10:55:00,218.47,218.5,218.37,218.37,12192.0,216.9711,217.0009,216.8718,216.8718,12192.0
2025-01-17 11:00:00,218.34,218.71,218.19,218.63,18337.0,216.842,217.2095,216.693,217.13,18337.0
2025-01-17 11:05:00,218.56,218.93,218.56,218.59,8918.0,217.0605,217.428,217.0605,217.0903,8918.0
2025-01-17 11:10:00,218.55,218.67,218.28,218.33,18243.0,217.0506,217.1697,216.7824,216.8321,18243.0
2025-01-17 11:15:00,218.35,218.49,218.23,218.34,10424.0,216.8519,216.991,216.7328,216.842,10424.0
2025-01-17 11:20:00,218.39,218.58,218.3,218.58,11398.0,216.8917,217.0804,216.8023,217.0804,11398.0
2025-01-17 11:25:00,218.58,218.77,218.51,218.51,6621.0,217.0804,217.2691,217.0108,217.0108,6621.0
2025-01-17 11:30:00,218.57,218.64,218.42,218.47,5754.0,217.0704,217.1399,216.9215,216.9711,5754.0
2025-01-17 11:35:00,218.44,218.65,218.44,218.53,6046.0,216.9413,217.1499,216.9413,217.0307,6046.0
2025-01-17 11:40:00,218.55,218.62,218.49,218.52,10110.0,217.0506,217.1201,216.991,217.0208,10110.0
2025-01-17 11:45:00,218.51,218.54,218.41,218.42,2581.0,217.0108,217.0406,216.9115,216.9215,2581.0
2025-01-17 11:50:00,218.44,218.44,218.21,218.22,6437.0,216.9413,216.9413,216.7129,216.7228,6437.0
2025-01-17 11:55:00,218.25,218.34,218.21,218.31,3651.0,216.7526,216.842,216.7129,216.8122,3651.0
2025-01-17 12:00:00,218.26,218.51,218.2,218.46,9518.0,216.7626,217.0108,216.703,216.9612,9518.0
2025-01-17 12:05:00,218.44,218.52,218.39,218.39,5775.0,216.9413,217.0208,216.8917,216.8917,5775.0
2025-01-17 12:10:00,218.38,218.48,218.34,218.46,11381.0,216.8817,216.981,216.842,216.9612,11381.0
2025-01-17 12:15:00,218.46,218.51,218.36,218.46,8440.0,216.9612,217.0108,216.8619,216.9612,8440.0
2025-01-17 12:20:00,218.43,218.43,218.32,218.4,5259.0,216.9314,216.9314,216.8221,216.9016,5259.0
2025-01-17 12:25:00,218.4,218.4,218.24,218.4,8620.0,216.9016,216.9016,216.7427,216.9016,8620.0
2025-01-17 12:30:00,218.41,218.52,218.41,218.52,3361.0,216.9115,217.0208,216.9115,217.0208,3361.0
2025-01-17 12:35:00,218.54,218.56,218.46,218.51,9018.0,217.0406,217.0605,216.9612,217.0108,9018.0
2025-01-17 12:40:00,218.49,218.55,218.31,218.39,9757.0,216.991,217.0506,216.8122,216.8917,9757.0
2025-01-17 12:45:00,218.43,218.49,218.25,218.32,22544.0,216.9314,216.991,216.7526,216.8221,22544.0
2025-01-17 12:50:00,218.28,218.28,218.2,218.25,2385.0,216.7824,216.7824,216.703,216.7526,2385.0
2025-01-17 12:55:00,218.22,218.3,218.2,218.26,5916.0,216.7228,216.8023,216.703,216.7626,5916.0
2025-01-17 13:00:00,218.27,218.34,218.22,218.34,4124.0,216.7725,216.842,216.7228,216.842,4124.0
2025-01-17 13:05:00,218.34,218.49,218.32,218.44,9637.0,216.842,216.991,216.8221,216.9413,9637.0
2025-01-17 13:10:00,218.44,218.55,218.41,218.48,19687.0,216.9413,217.0506,216.9115,216.981,19687.0
2025-01-17 13:15:00,218.43,218.45,218.22,218.27,5569.0,216.9314,216.9513,216.7228,216.7725,5569.0
2025-01-17 13:20:00,218.29,218.34,218.12,218.12,5603.0,216.7924,216.842,216.6235,216.6235,5603.0
2025-01-17 13:25:00,218.11,218.15,218.01,218.04,5067.0,216.6136,216.6533,216.5143,216.5441,5067.0
2025-01-17 13:30:00,218.07,218.15,218.0,218.09,4689.0,216.5739,216.6533,216.5043,216.5937,4689.0
2025-01-17 13:35:00,218.1,218.12,217.91,217.91,7949.0,216.6037,216.6235,216.415,216.415,7949.0
2025-01-17 13:40:00,217.94,217.97,217.88,217.93,6749.0,216.4448,216.4745,216.3852,216.4348,6749.0
2025-01-17 13:45:00,217.9,218.04,217.9,217.97,13512.0,216.405,216.5441,216.405,216.4745,13512.0
2025-01-17 13:50:00,217.95,217.96,217.84,217.96,7157.0,216.4547,216.4646,216.3454,216.4646,7157.0
2025-01-17 13:55:00,217.89,218.23,217.89,218.21,7118.0,216.3951,216.7328,216.3951,216.7129,7118.0
2025-01-17 14:00:00,218.25,218.32,218.16,218.2,8105.0,216.7526,216.8221,216.6632,216.703,8105.0
2025-01-17 14:05:00,218.21,218.3,218.19,218.23,8312.0,216.7129,216.8023,216.693,216.7328,8312.0
2025-01-17 14:10:00,218.29,218.29,218.09,218.14,8072.0,216.7924,216.7924,216.5937,216.6434,8072.0
2025-01-17 14:15:00,218.14,218.14,217.9,217.9,9136.0,216.6434,216.6434,216.405,216.405,9136.0
2025-01-17 14:20:00,217.87,218.21,217.87,218.19,14297.0,216.3752,216.7129,216.3752,216.693,14297.0
2025-01-17 14:25:00,218.19,218.27,218.15,218.24,4013.0,216.693,216.7725,216.6533,216.7427,4013.0
2025-01-17 14:30:00,218.24,218.26,218.15,218.19,28421.0,216.7427,216.7626,216.6533,216.693,28421.0
2025-01-17 14:35:00,218.19,218.25,218.06,218.22,11436.0,216.693,216.7526,216.5639,216.7228,11436.0
2025-01-17 14:40:00,218.26,218.27,218.12,218.12,9606.0,216.7626,216.7725,216.6235,216.6235,9606.0
2025-01-17 14:45:00,218.17,218.3,218.12,218.24,8181.0,216.6732,216.8023,216.6235,216.7427,8181.0
2025-01-17 14:50:00,218.22,218.28,218.09,218.17,12781.0,216.7228,216.7824,216.5937,216.6732,12781.0
2025-01-17 14:55:00,218.21,218.26,218.13,218.24,9464.0,216.7129,216.7626,216.6334,216.7427,9464.0
2025-01-17 15:00:00,218.21,218.35,218.09,218.33,17852.0,216.7129,216.8519,216.5937,216.8321,17852.0
2025-01-17 15:05:00,218.29,218.61,218.28,218.5,30094.0,216.7924,217.1102,216.7824,217.0009,30094.0
2025-01-17 15:10:00,218.5,218.56,218.32,218.54,36550.0,217.0009,217.0605,216.8221,217.0406,36550.0
2025-01-17 15:15:00,218.57,218.57,218.29,218.33,27846.0,217.0704,217.0704,216.7924,216.8321,27846.0
2025-01-17 15:20:00,218.3,218.38,218.28,218.36,17695.0,216.8023,216.8817,216.7824,216.8619,17695.0
2025-01-17 15:25:00,218.36,218.45,218.27,218.41,44236.0,216.8619,216.9513,216.7725,216.9115,44236.0
2025-01-17 15:30:00,218.41,218.55,218.33,218.51,26357.0,216.9115,217.0506,216.8321,217.0108,26357.0
2025-01-17 15:35:00,218.51,218.8,218.51,218.7,14775.0,217.0108,217.2989,217.0108,217.1995,14775.0
2025-01-17 15:40:00,218.71,218.92,218.69,218.83,21966.0,217.2095,217.418,217.1896,217.3286,21966.0
2025-01-17 15:45:00,218.8,218.8,218.48,218.52,22675.0,217.2989,217.2989,216.981,217.0208,22675.0
2025-01-17 15:50:00,218.52,218.74,218.37,218.65,39614.0,217.0208,217.2393,216.8718,217.1499,39614.0
2025-01-17 15:55:00,218.65,219.11,218.63,218.87,106129.0,217.1499,217.6067,217.13,217.3684,106129.0
2025-01-21 09:30:00,218.24,219.78,218.13,219.51,59907.0,216.7427,218.2721,216.6334,218.004,59907.0
2025-01-21 09:35:00,219.5,219.71,219.35,219.68,9194.0,217.994,218.2026,217.8451,218.1728,9194.0
2025-01-21 09:40:00,219.68,220.17,219.67,219.94,27245.0,218.1728,218.6595,218.1629,218.431,27245.0
2025-01-21 09:45:00,219.94,220.12,219.37,219.38,27398.0,218.431,218.6098,217.8649,217.8749,27398.0
2025-01-21 09:50:00,219.35,219.65,219.32,219.39,17631.0,217.8451,218.143,217.8153,217.8848,17631.0
2025-01-21 09:55:00,219.47,220.1,219.39,220.03,11900.0,217.9643,218.5899,217.8848,218.5204,11900.0
2025-01-21 10:00:00,220.02,220.05,219.81,219.85,11708.0,218.5105,218.5403,218.3019,218.3416,11708.0
2025-01-21 10:05:00,219.97,220.05,219.94,219.98,8401.0,218.4608,218.5403,218.431,218.4708,8401.0
2025-01-21 10:10:00,220.05,220.22,219.85,220.09,13079.0,218.5403,218.7091,218.3416,218.58,13079.0
2025-01-21 10:15:00,220.09,220.28,219.9,220.09,22095.0,218.58,218.7687,218.3913,218.58,22095.0
2025-01-21 10:20:00,220.03,220.04,219.58,219.67,8169.0,218.5204,218.5303,218.0735,218.1629,8169.0
2025-01-21 10:25:00,219.68,219.78,219.4,219.4,8703.0,218.1728,218.2721,217.8947,217.8947,8703.0
2025-01-21 10:30:00,219.37,219.46,219.0,219.39,9056.0,217.8649,217.9543,217.4975,217.8848,9056.0
2025-01-21 10:35:00,219.33,219.38,219.02,219.33,10852.0,217.8252,217.8749,217.5173,217.8252,10852.0
2025-01-21 10:40:00,219.32,219.42,219.23,219.42,5648.0,217.8153,217.9146,217.7259,217.9146,5648.0
2025-01-21 10:45:00,219.42,219.47,219.27,219.42,8624.0,217.9146,217.9643,217.7656,217.9146,8624.0
2025-01-21 10:50:00,219.45,219.49,219.27,219.49,16075.0,217.9444,217.9841,217.7656,217.9841,16075.0
2025-01-21 10:55:00,219.5,219.56,219.42,219.49,6921.0,217.994,218.0536,217.9146,217.9841,6921.0
2025-01-21 11:00:00,219.51,219.51,219.22,219.25,8045.0,218.004,218.004,217.716,217.7458,8045.0
2025-01-21 11:05:00,219.23,219.33,219.14,219.14,5509.0,217.7259,217.8252,217.6365,217.6365,5509.0
2025-01-21 11:10:00,219.17,219.27,219.15,219.27,11685.0,217.6663,217.7656,217.6464,217.7656,11685.0
2025-01-21 11:15:00,219.22,219.23,219.04,219.23,4268.0,217.716,217.7259,217.5372,217.7259,4268.0
2025-01-21 11:20:00,219.22,219.22,219.1,219.22,4458.0,217.716,217.716,217.5968,217.716,4458.0
2025-01-21 11:25:00,219.17,219.35,219.13,219.34,4439.0,217.6663,217.8451,217.6266,217.8351,4439.0
2025-01-21 11:30:00,219.29,219.46,219.27,219.41,6324.0,217.7855,217.9543,217.7656,217.9047,6324.0
2025-01-21 11:35:00,219.42,219.57,219.33,219.38,3042.0,217.9146,218.0636,217.8252,217.8749,3042.0
2025-01-21 11:40:00,219.34,219.35,219.11,219.11,7032.0,217.8351,217.8451,217.6067,217.6067,7032.0
2025-01-21 11:45:00,219.04,219.14,219.03,219.09,2062.0,217.5372,217.6365,217.5273,217.5869,2062.0
2025-01-21 11:50:00,219.14,219.59,219.09,219.55,4939.0,217.6365,218.0834,217.5869,218.0437,4939.0
2025-01-21 11:55:00,219.59,219.88,219.59,219.88,5166.0,218.0834,218.3714,218.0834,218.3714,5166.0
2025-01-21 12:00:00,219.85,219.85,219.62,219.65,4413.0,218.3416,218.3416,218.1132,218.143,4413.0
2025-01-21 12:05:00,219.66,219.83,219.66,219.81,6849.0,218.153,218.3218,218.153,218.3019,6849.0
2025-01-21 12:10:00,219.81,219.89,219.56,219.6,3908.0,218.3019,218.3814,218.0536,218.0934,3908.0
2025-01-21 12:15:00,219.67,219.83,219.66,219.81,4984.0,218.1629,218.3218,218.153,218.3019,4984.0
2025-01-21 12:20:00,219.84,219.85,219.67,219.81,8335.0,218.3317,218.3416,218.1629,218.3019,8335.0
2025-01-21 12:25:00,219.8,219.81,219.68,219.8,8190.0,218.292,218.3019,218.1728,218.292,8190.0
2025-01-21 12:30:00,219.79,219.83,219.59,219.71,8153.0,218.2821,218.3218,218.0834,218.2026,8153.0
2025-01-21 12:35:00,219.78,219.86,219.73,219.85,4021.0,218.2721,218.3516,218.2225,218.3416,4021.0
2025-01-21 12:40:00,219.8,220.06,219.79,219.97,18084.0,218.292,218.5502,218.2821,218.4608,18084.0
2025-01-21 12:45:00,220.0,220.08,219.91,219.98,12384.0,218.4906,218.5701,218.4012,218.4708,12384.0
2025-01-21 12:50:00,219.94,219.96,219.84,219.94,7293.0,218.431,218.4509,218.3317,218.431,7293.0
2025-01-21 12:55:00,219.91,220.0,219.84,219.87,13773.0,218.4012,218.4906,218.3317,218.3615,13773.0
2025-01-21 13:00:00,219.87,219.87,219.73,219.75,3088.0,218.3615,218.3615,218.2225,218.2423,3088.0
2025-01-21 13:05:00,219.75,219.82,219.47,219.58,13146.0,218.2423,218.3119,217.9643,218.0735,13146.0
2025-01-21 13:10:00,219.58,219.67,219.41,219.46,5219.0,218.0735,218.1629,217.9047,217.9543,5219.0
2025-01-21 13:15:00,219.37,219.45,219.33,219.4,13704.0,217.8649,217.9444,217.8252,217.8947,13704.0
2025-01-21 13:20:00,219.37,219.38,219.22,219.23,8540.0,217.8649,217.8749,217.716,217.7259,8540.0
2025-01-21 13:25:00,219.25,219.28,219.15,219.23,7399.0,217.7458,217.7756,217.6464,217.7259,7399.0
2025-01-21 13:30:00,219.23,219.41,219.21,219.41,6745.0,217.7259,217.9047,217.706,217.9047,6745.0
2025-01-21 13:35:00,219.38,219.38,219.12,219.24,8070.0,217.8749,217.8749,217.6167,217.7358,8070.0
2025-01-21 13:40:00,219.25,219.31,219.23,219.27,4799.0,217.7458,217.8054,217.7259,217.7656,4799.0
2025-01-21 13:45:00,219.25,219.4,219.23,219.37,6941.0,217.7458,217.8947,217.7259,217.8649,6941.0
2025-01-21 13:50:00,219.33,219.4,219.23,219.35,8687.0,217.8252,217.8947,217.7259,217.8451,8687.0
2025-01-21 13:55:00,219.36,219.36,219.19,219.2,9983.0,217.855,217.855,217.6862,217.6961,9983.0
2025-01-21 14:00:00,219.24,219.24,219.01,219.04,9557.0,217.7358,217.7358,217.5074,217.5372,9557.0
2025-01-21 14:05:00,219.1,219.1,218.89,218.92,16814.0,217.5968,217.5968,217.3882,217.418,16814.0
2025-01-21 14:10:00,218.93,219.15,218.89,219.08,14264.0,217.428,217.6464,217.3882,217.5769,14264.0
2025-01-21 14:15:00,219.16,219.16,219.02,219.09,9598.0,217.6564,217.6564,217.5173,217.5869,9598.0
2025-01-21 14:20:00,219.07,219.26,219.07,219.2,14918.0,217.567,217.7557,217.567,217.6961,14918.0
2025-01-21 14:25:00,219.2,219.43,219.19,219.23,11583.0,217.6961,217.9245,217.6862,217.7259,11583.0
2025-01-21 14:30:00,219.26,219.26,219.13,219.19,7400.0,217.7557,217.7557,217.6266,217.6862,7400.0
2025-01-21 14:35:00,219.19,219.24,219.12,219.12,12008.0,217.6862,217.7358,217.6167,217.6167,12008.0
2025-01-21 14:40:00,219.12,219.53,219.12,219.52,55962.0,217.6167,218.0238,217.6167,218.0139,55962.0
2025-01-21 14:45:00,219.48,219.5,219.24,219.24,22868.0,217.9742,217.994,217.7358,217.7358,22868.0
2025-01-21 14:50:00,219.26,219.33,219.11,219.2,10435.0,217.7557,217.8252,217.6067,217.6961,10435.0
2025-01-21 14:55:00,219.23,219.27,219.16,219.23,11006.0,217.7259,217.7656,217.6564,217.7259,11006.0
2025-01-21 15:00:00,219.24,219.28,219.19,219.26,8322.0,217.7358,217.7756,217.6862,217.7557,8322.0
2025-01-21 15:05:00,219.26,219.34,219.23,219.31,10132.0,217.7557,217.8351,217.7259,217.8054,10132.0
2025-01-21 15:10:00,219.33,219.47,219.33,219.46,8154.0,217.8252,217.9643,217.8252,217.9543,8154.0
2025-01-21 15:15:00,219.45,219.47,219.37,219.38,14184.0,217.9444,217.9643,217.8649,217.8749,14184.0
2025-01-21 15:20:00,219.38,219.45,219.31,219.34,12304.0,217.8749,217.9444,217.8054,217.8351,12304.0
2025-01-21 15:25:00,219.36,219.39,219.23,219.3,12157.0,217.855,217.8848,217.7259,217.7954,12157.0
2025-01-21 15:30:00,219.28,219.33,219.2,219.23,16295.0,217.7756,217.8252,217.6961,217.7259,16295.0
2025-01-21 15:35:00,219.27,219.28,219.11,219.13,13397.0,217.7656,217.7756,217.6067,217.6266,13397.0
2025-01-21 15:40:00,219.13,219.32,219.11,219.32,17589.0,217.6266,217.8153,217.6067,217.8153,17589.0
2025-01-21 15:45:00,219.29,219.44,219.15,219.42,24321.0,217.7855,217.9345,217.6464,217.9146,24321.0
2025-01-21 15:50:00,219.39,219.43,219.05,219.36,28936.0,217.8848,217.9245,217.5471,217.855,28936.0
2025-01-21 15:55:00,219.33,219.64,219.21,219.55,78022.0,217.8252,218.1331,217.706,218.0437,78022.0
2025-01-22 09:30:00,219.19,220.45,219.02,219.71,61980.0,217.6862,218.9375,217.5173,218.2026,61980.0
2025-01-22 09:35:00,219.72,219.8,218.81,219.4,8661.0,218.2125,218.292,217.3088,217.8947,8661.0
2025-01-22 09:40:00,219.32,219.54,218.62,218.63,5423.0,217.8153,218.0338,217.1201,217.13,5423.0
2025-01-22 09:45:00,218.8,218.84,218.33,218.35,17875.0,217.2989,217.3386,216.8321,216.8519,17875.0
2025-01-22 09:50:00,218.34,219.06,218.28,219.06,8209.0,216.842,217.5571,216.7824,217.5571,8209.0
2025-01-22 09:55:00,218.97,219.25,218.6,218.83,22040.0,217.4677,217.7458,217.1002,217.3286,22040.0
2025-01-22 10:00:00,218.87,218.87,218.54,218.69,15764.0,217.3684,217.3684,217.0406,217.1896,15764.0
2025-01-22 10:05:00,218.7,218.74,218.33,218.34,20058.0,217.1995,217.2393,216.8321,216.842,20058.0
2025-01-22 10:10:00,218.33,218.7,218.32,218.54,19552.0,216.8321,217.1995,216.8221,217.0406,19552.0
2025-01-22 10:15:00,218.59,218.7,218.31,218.7,12186.0,217.0903,217.1995,216.8122,217.1995,12186.0
2025-01-22 10:20:00,218.59,218.85,218.59,218.64,11931.0,217.0903,217.3485,217.0903,217.1399,11931.0
2025-01-22 10:25:00,218.64,218.75,218.56,218.72,5337.0,217.1399,217.2492,217.0605,217.2194,5337.0
2025-01-22 10:30:00,218.72,218.87,218.62,218.87,13610.0,217.2194,217.3684,217.1201,217.3684,13610.0
2025-01-22 10:35:00,218.77,218.93,218.64,218.72,19491.0,217.2691,217.428,217.1399,217.2194,19491.0
2025-01-22 10:40:00,218.81,218.81,218.51,218.61,12689.0,217.3088,217.3088,217.0108,217.1102,12689.0
2025-01-22 10:45:00,218.62,218.72,218.43,218.5,14969.0,217.1201,217.2194,216.9314,217.0009,14969.0
2025-01-22 10:50:00,218.55,218.89,218.51,218.84,21598.0,217.0506,217.3882,217.0108,217.3386,21598.0
2025-01-22 10:55:00,218.77,218.83,218.47,218.56,7109.0,217.2691,217.3286,216.9711,217.0605,7109.0
2025-01-22 11:00:00,218.48,218.52,218.11,218.25,6063.0,216.981,217.0208,216.6136,216.7526,6063.0
2025-01-22 11:05:00,218.21,218.5,218.11,218.5,7995.0,216.7129,217.0009,216.6136,217.0009,7995.0
2025-01-22 11:10:00,218.56,218.8,218.36,218.69,10684.0,217.0605,217.2989,216.8619,217.1896,10684.0
2025-01-22 11:15:00,218.72,218.85,218.6,218.78,9494.0,217.2194,217.3485,217.1002,217.279,9494.0
2025-01-22 11:20:00,218.78,218.84,218.61,218.74,7664.0,217.279,217.3386,217.1102,217.2393,7664.0
2025-01-22 11:25:00,218.72,218.95,218.61,218.88,5761.0,217.2194,217.4478,217.1102,217.3783,5761.0
2025-01-22 11:30:00,218.93,218.99,218.8,218.8,11332.0,217.428,217.4875,217.2989,217.2989,11332.0
2025-01-22 11:35:00,218.82,219.12,218.8,219.01,4061.0,217.3187,217.6167,217.2989,217.5074,4061.0
2025-01-22 11:40:00,219.05,219.23,218.99,219.13,5946.0,217.5471,217.7259,217.4875,217.6266,5946.0
2025-01-22 11:45:00,219.16,219.62,219.13,219.62,7277.0,217.6564,218.1132,217.6266,218.1132,7277.0
2025-01-22 11:50:00,219.49,219.8,219.42,219.68,35891.0,217.9841,218.292,217.9146,218.1728,35891.0
2025-01-22 11:55:00,219.68,219.85,219.67,219.78,6599.0,218.1728,218.3416,218.1629,218.2721,6599.0
2025-01-22 12:00:00,219.75,220.08,219.7,220.01,8805.0,218.2423,218.5701,218.1927,218.5005,8805.0
2025-01-22 12:05:00,219.95,220.21,219.81,219.86,23510.0,218.441,218.6992,218.3019,218.3516,23510.0
2025-01-22 12:10:00,219.88,220.24,219.84,220.23,21841.0,218.3714,218.729,218.3317,218.719,21841.0
2025-01-22 12:15:00,220.18,220.86,220.18,220.74,20522.0,218.6694,219.3447,218.6694,219.2255,20522.0
2025-01-22 12:20:00,220.7,220.86,220.59,220.68,8921.0,219.1858,219.3447,219.0766,219.166,8921.0
2025-01-22 12:25:00,220.66,220.71,220.5,220.52,11395.0,219.1461,219.1957,218.9872,219.0071,11395.0
2025-01-22 12:30:00,220.57,220.68,220.38,220.53,7381.0,219.0567,219.166,218.868,219.017,7381.0
2025-01-22 12:35:00,220.52,220.64,220.34,220.34,19772.0,219.0071,219.1262,218.8283,218.8283,19772.0
2025-01-22 12:40:00,220.34,220.52,220.26,220.39,9211.0,218.8283,219.0071,218.7488,218.8779,9211.0
2025-01-22 12:45:00,220.41,220.48,220.32,220.41,19173.0,218.8978,218.9673,218.8084,218.8978,19173.0
2025-01-22 12:50:00,220.41,220.45,220.06,220.06,12239.0,218.8978,218.9375,218.5502,218.5502,12239.0
2025-01-22 12:55:00,220.02,220.08,219.9,219.99,9521.0,218.5105,218.5701,218.3913,218.4807,9521.0
2025-01-22 13:00:00,219.93,219.93,219.6,219.7,13240.0,218.4211,218.4211,218.0934,218.1927,13240.0
2025-01-22 13:05:00,219.6,219.73,219.43,219.51,4354.0,218.0934,218.2225,217.9245,218.004,4354.0
2025-01-22 13:10:00,219.51,219.73,219.51,219.64,3744.0,218.004,218.2225,218.004,218.1331,3744.0
2025-01-22 13:15:00,219.66,219.84,219.65,219.68,10583.0,218.153,218.3317,218.143,218.1728,10583.0
2025-01-22 13:20:00,219.72,219.8,219.65,219.76,4589.0,218.2125,218.292,218.143,218.2523,4589.0
2025-01-22 13:25:00,219.75,220.0,219.71,220.0,9501.0,218.2423,218.4906,218.2026,218.4906,9501.0
2025-01-22 13:30:00,220.06,220.14,219.99,220.0,10576.0,218.5502,218.6297,218.4807,218.4906,10576.0
2025-01-22 13:35:00,220.0,220.0,219.56,219.59,12341.0,218.4906,218.4906,218.0536,218.0834,12341.0
2025-01-22 13:40:00,219.62,219.73,219.44,219.49,7012.0,218.1132,218.2225,217.9345,217.9841,7012.0
2025-01-22 13:45:00,219.51,219.61,219.43,219.43,10603.0,218.004,218.1033,217.9245,217.9245,10603.0
2025-01-22 13:50:00,219.45,219.61,219.36,219.49,12207.0,217.9444,218.1033,217.855,217.9841,12207.0
2025-01-22 13:55:00,219.49,219.49,219.28,219.28,2937.0,217.9841,217.9841,217.7756,217.7756,2937.0
2025-01-22 14:00:00,219.25,219.38,219.24,219.34,9724.0,217.7458,217.8749,217.7358,217.8351,9724.0
2025-01-22 14:05:00,219.28,219.43,219.28,219.36,15726.0,217.7756,217.9245,217.7756,217.855,15726.0
2025-01-22 14:10:00,219.31,219.37,219.29,219.36,3380.0,217.8054,217.8649,217.7855,217.855,3380.0
2025-01-22 14:15:00,219.36,219.39,219.25,219.33,3069.0,217.855,217.8848,217.7458,217.8252,3069.0
2025-01-22 14:20:00,219.35,219.37,219.2,219.26,6519.0,217.8451,217.8649,217.6961,217.7557,6519.0
2025-01-22 14:25:00,219.26,219.35,219.14,219.2,7038.0,217.7557,217.8451,217.6365,217.6961,7038.0
2025-01-22 14:30:00,219.19,219.41,219.19,219.38,8669.0,217.6862,217.9047,217.6862,217.8749,8669.0
2025-01-22 14:35:00,219.38,219.44,219.37,219.44,5871.0,217.8749,217.9345,217.8649,217.9345,5871.0
2025-01-22 14:40:00,219.45,219.5,219.42,219.44,3364.0,217.9444,217.994,217.9146,217.9345,3364.0
2025-01-22 14:45:00,219.47,219.47,219.39,219.42,11472.0,217.9643,217.9643,217.8848,217.9146,11472.0
2025-01-22 14:50:00,219.42,219.66,219.4,219.56,11112.0,217.9146,218.153,217.8947,218.0536,11112.0
2025-01-22 14:55:00,219.55,219.65,219.5,219.65,13579.0,218.0437,218.143,217.994,218.143,13579.0
2025-01-22 15:00:00,219.68,219.68,219.5,219.6,21416.0,218.1728,218.1728,217.994,218.0934,21416.0
2025-01-22 15:05:00,219.57,219.72,219.55,219.59,14856.0,218.0636,218.2125,218.0437,218.0834,14856.0
2025-01-22 15:10:00,219.62,219.68,219.55,219.63,22311.0,218.1132,218.1728,218.0437,218.1232,22311.0
2025-01-22 15:15:00,219.63,219.65,219.44,219.44,13093.0,218.1232,218.143,217.9345,217.9345,13093.0
2025-01-22 15:20:00,219.46,219.49,219.43,219.45,6784.0,217.9543,217.9841,217.9245,217.9444,6784.0
2025-01-22 15:25:00,219.45,219.71,219.36,219.6,23138.0,217.9444,218.2026,217.855,218.0934,23138.0
2025-01-22 15:30:00,219.63,219.75,219.54,219.54,32926.0,218.1232,218.2423,218.0338,218.0338,32926.0
2025-01-22 15:35:00,219.57,219.61,219.37,219.43,11837.0,218.0636,218.1033,217.8649,217.9245,11837.0
2025-01-22 15:40:00,219.42,219.42,219.19,219.26,24820.0,217.9146,217.9146,217.6862,217.7557,24820.0
2025-01-22 15:45:00,219.31,219.33,219.18,219.23,24730.0,217.8054,217.8252,217.6762,217.7259,24730.0
2025-01-22 15:50:00,219.19,219.27,218.81,218.94,33636.0,217.6862,217.7656,217.3088,217.4379,33636.0
2025-01-22 15:55:00,218.5,218.92,218.08,218.18,142614.0,217.0009,217.418,216.5838,216.6831,142614.0
2025-01-23 09:30:00,218.91,219.41,218.18,218.38,52790.0,217.4081,217.9047,216.6831,216.8817,52790.0
2025-01-23 09:35:00,218.31,218.48,218.0,218.4,14611.0,216.8122,216.981,216.5043,216.9016,14611.0
2025-01-23 09:40:00,218.3,218.79,217.84,217.94,17400.0,216.8023,217.2889,216.3454,216.4448,17400.0
2025-01-23 09:45:00,218.03,218.46,217.75,218.08,25472.0,216.5341,216.9612,216.2561,216.5838,25472.0
2025-01-23 09:50:00,218.18,218.19,217.79,218.14,10668.0,216.6831,216.693,216.2958,216.6434,10668.0
2025-01-23 09:55:00,218.17,218.32,217.93,218.05,10412.0,216.6732,216.8221,216.4348,216.554,10412.0
2025-01-23 10:00:00,217.97,218.05,217.79,217.94,6422.0,216.4745,216.554,216.2958,216.4448,6422.0
2025-01-23 10:05:00,217.93,217.95,217.68,217.84,9136.0,216.4348,216.4547,216.1865,216.3454,9136.0
2025-01-23 10:10:00,217.84,217.84,217.22,217.23,13150.0,216.3454,216.3454,215.7297,215.7396,13150.0
2025-01-23 10:15:00,217.23,217.35,217.05,217.16,10410.0,215.7396,215.8588,215.5609,215.6701,10410.0
2025-01-23 10:20:00,217.16,217.2,216.87,216.97,14663.0,215.6701,215.7098,215.3821,215.4814,14663.0
2025-01-23 10:25:00,216.92,217.05,216.55,216.69,9932.0,215.4317,215.5609,215.0643,215.2033,9932.0
2025-01-23 10:30:00,216.66,216.89,216.41,216.76,38964.0,215.1735,215.402,214.9252,215.2728,38964.0
2025-01-23 10:35:00,216.68,217.04,216.68,216.78,10910.0,215.1934,215.5509,215.1934,215.2927,10910.0
2025-01-23 10:40:00,216.82,217.4,216.75,217.4,30191.0,215.3324,215.9085,215.2629,215.9085,30191.0
2025-01-23 10:45:00,217.34,217.45,217.24,217.36,8291.0,215.8489,215.9581,215.7496,215.8687,8291.0
2025-01-23 10:50:00,217.4,217.47,217.35,217.35,4693.0,215.9085,215.978,215.8588,215.8588,4693.0
2025-01-23 10:55:00,217.35,217.4,217.18,217.26,21423.0,215.8588,215.9085,215.69,215.7694,21423.0
2025-01-23 11:00:00,217.28,217.53,217.28,217.41,14317.0,215.7893,216.0376,215.7893,215.9184,14317.0
2025-01-23 11:05:00,217.52,217.65,217.5,217.61,6991.0,216.0276,216.1567,216.0078,216.117,6991.0
2025-01-23 11:10:00,217.58,217.68,217.35,217.56,19272.0,216.0872,216.1865,215.8588,216.0674,19272.0
2025-01-23 11:15:00,217.54,218.07,217.54,218.05,21000.0,216.0475,216.5739,216.0475,216.554,21000.0
2025-01-23 11:20:00,218.05,218.09,217.81,217.9,14648.0,216.554,216.5937,216.3156,216.405,14648.0
2025-01-23 11:25:00,217.85,218.0,217.81,217.85,8892.0,216.3554,216.5043,216.3156,216.3554,8892.0
2025-01-23 11:30:00,217.85,217.98,217.82,217.91,8192.0,216.3554,216.4845,216.3256,216.415,8192.0
2025-01-23 11:35:00,217.88,218.06,217.86,217.94,7417.0,216.3852,216.5639,216.3653,216.4448,7417.0
2025-01-23 11:40:00,217.92,218.03,217.9,218.03,5310.0,216.4249,216.5341,216.405,216.5341,5310.0
2025-01-23 11:45:00,218.06,218.07,217.82,217.93,17829.0,216.5639,216.5739,216.3256,216.4348,17829.0
2025-01-23 11:50:00,217.97,218.01,217.6,217.61,10054.0,216.4745,216.5143,216.1071,216.117,10054.0
2025-01-23 11:55:00,217.58,217.65,217.52,217.55,3623.0,216.0872,216.1567,216.0276,216.0574,3623.0
2025-01-23 12:00:00,217.57,217.62,217.35,217.43,4510.0,216.0773,216.1269,215.8588,215.9383,4510.0
2025-01-23 12:05:00,217.36,217.47,217.3,217.45,6157.0,215.8687,215.978,215.8091,215.9581,6157.0
2025-01-23 12:10:00,217.46,217.52,217.42,217.48,5351.0,215.968,216.0276,215.9283,215.9879,5351.0
2025-01-23 12:15:00,217.45,217.45,217.19,217.33,7974.0,215.9581,215.9581,215.6999,215.8389,7974.0
2025-01-23 12:20:00,217.33,217.47,217.16,217.22,32978.0,215.8389,215.978,215.6701,215.7297,32978.0
2025-01-23 12:25:00,217.22,217.25,216.87,216.9,20750.0,215.7297,215.7595,215.3821,215.4119,20750.0
2025-01-23 12:30:00,216.96,216.98,216.73,216.82,22539.0,215.4715,215.4913,215.2431,215.3324,22539.0
2025-01-23 12:35:00,216.83,217.04,216.8,216.8,25662.0,215.3424,215.5509,215.3126,215.3126,25662.0
2025-01-23 12:40:00,216.75,216.79,216.52,216.58,17275.0,215.2629,215.3026,215.0345,215.0941,17275.0
2025-01-23 12:45:00,216.58,217.05,216.58,216.94,51073.0,215.0941,215.5609,215.0941,215.4516,51073.0
2025-01-23 12:50:00,217.01,217.09,216.97,217.07,21935.0,215.5211,215.6006,215.4814,215.5807,21935.0
2025-01-23 12:55:00,217.07,217.35,217.02,217.33,25505.0,215.5807,215.8588,215.5311,215.8389,25505.0
2025-01-23 13:00:00,217.33,217.45,217.18,217.26,17444.0,215.8389,215.9581,215.69,215.7694,17444.0
2025-01-23 13:05:00,217.24,217.24,217.07,217.07,13367.0,215.7496,215.7496,215.5807,215.5807,13367.0
2025-01-23 13:10:00,217.12,217.3,217.12,217.24,5867.0,215.6304,215.8091,215.6304,215.7496,5867.0
2025-01-23 13:15:00,217.27,217.27,217.0,217.03,7108.0,215.7793,215.7793,215.5112,215.541,7108.0
2025-01-23 13:20:00,216.99,217.07,216.91,217.0,12530.0,215.5013,215.5807,215.4218,215.5112,12530.0
2025-01-23 13:25:00,216.99,216.99,216.87,216.97,6086.0,215.5013,215.5013,215.3821,215.4814,6086.0
2025-01-23 13:30:00,216.95,217.02,216.8,216.88,6301.0,215.4615,215.5311,215.3126,215.392,6301.0
2025-01-23 13:35:00,216.9,217.02,216.86,217.01,5856.0,215.4119,215.5311,215.3722,215.5211,5856.0
2025-01-23 13:40:00,217.02,217.05,216.82,216.96,9825.0,215.5311,215.5609,215.3324,215.4715,9825.0
2025-01-23 13:45:00,216.96,216.98,216.73,216.85,6467.0,215.4715,215.4913,215.2431,215.3622,6467.0
2025-01-23 13:50:00,216.85,216.87,216.74,216.75,5853.0,215.3622,215.3821,215.253,215.2629,5853.0
2025-01-23 13:55:00,216.78,217.0,216.78,216.94,16051.0,215.2927,215.5112,215.2927,215.4516,16051.0
2025-01-23 14:00:00,216.97,216.98,216.65,216.65,3087.0,215.4814,215.4913,215.1636,215.1636,3087.0
2025-01-23 14:05:00,216.65,216.82,216.6,216.71,21610.0,215.1636,215.3324,215.1139,215.2232,21610.0
2025-01-23 14:10:00,216.67,216.83,216.63,216.65,16320.0,215.1835,215.3424,215.1437,215.1636,16320.0
2025-01-23 14:15:00,216.67,216.7,216.53,216.62,7374.0,215.1835,215.2133,215.0444,215.1338,7374.0
2025-01-23 14:20:00,216.59,216.62,216.46,216.47,11841.0,215.104,215.1338,214.9749,214.9848,11841.0
2025-01-23 14:25:00,216.5,216.55,216.43,216.55,9030.0,215.0146,215.0643,214.9451,215.0643,9030.0
2025-01-23 14:30:00,216.55,216.86,216.51,216.84,10080.0,215.0643,215.3722,215.0246,215.3523,10080.0
2025-01-23 14:35:00,216.87,216.99,216.77,216.94,9762.0,215.3821,215.5013,215.2828,215.4516,9762.0
2025-01-23 14:40:00,216.95,217.05,216.92,216.99,7205.0,215.4615,215.5609,215.4317,215.5013,7205.0
2025-01-23 14:45:00,216.94,217.04,216.92,217.0,7364.0,215.4516,215.5509,215.4317,215.5112,7364.0
2025-01-23 14:50:00,216.99,217.0,216.92,216.95,4782.0,215.5013,215.5112,215.4317,215.4615,4782.0
2025-01-23 14:55:00,216.93,217.05,216.92,216.98,6945.0,215.4417,215.5609,215.4317,215.4913,6945.0
2025-01-23 15:00:00,216.98,217.04,216.91,216.99,7913.0,215.4913,215.5509,215.4218,215.5013,7913.0
2025-01-23 15:05:00,217.01,217.02,216.76,216.76,10665.0,215.5211,215.5311,215.2728,215.2728,10665.0
2025-01-23 15:10:00,216.76,216.82,216.69,216.72,7804.0,215.2728,215.3324,215.2033,215.2331,7804.0
2025-01-23 15:15:00,216.78,216.86,216.73,216.82,12774.0,215.2927,215.3722,215.2431,215.3324,12774.0
2025-01-23 15:20:00,216.83,216.88,216.76,216.8,16555.0,215.3424,215.392,215.2728,215.3126,16555.0
2025-01-23 15:25:00,216.83,216.89,216.79,216.83,12149.0,215.3424,215.402,215.3026,215.3424,12149.0
2025-01-23 15:30:00,216.83,216.91,216.71,216.76,20973.0,215.3424,215.4218,215.2232,215.2728,20973.0
2025-01-23 15:35:00,216.73,216.77,216.39,216.46,20516.0,215.2431,215.2828,214.9054,214.9749,20516.0
2025-01-23 15:40:00,216.42,216.53,216.35,216.41,63423.0,214.9352,215.0444,214.8657,214.9252,63423.0
2025-01-23 15:45:00,216.41,216.41,216.04,216.09,35123.0,214.9252,214.9252,214.5578,214.6074,35123.0
2025-01-23 15:50:00,216.05,216.29,215.86,216.13,124339.0,214.5677,214.8061,214.379,214.6472,124339.0
2025-01-23 15:55:00,216.11,216.13,215.37,215.99,215839.0,214.6273,214.6472,213.8924,214.5081,215839.0
2025-01-24 09:30:00,216.31,217.48,215.73,216.92,46726.0,214.8259,215.9879,214.2499,215.4317,46726.0
2025-01-24 09:35:00,216.93,216.93,216.16,216.61,20159.0,215.4417,215.4417,214.677,215.1239,20159.0
2025-01-24 09:40:00,216.74,217.35,216.6,217.32,42539.0,215.253,215.8588,215.1139,215.829,42539.0
2025-01-24 09:45:00,217.48,218.0,217.26,217.53,45751.0,215.9879,216.5043,215.7694,216.0376,45751.0
2025-01-24 09:50:00,217.55,217.55,217.15,217.24,16007.0,216.0574,216.0574,215.6602,215.7496,16007.0
2025-01-24 09:55:00,217.24,217.3,216.88,216.91,12832.0,215.7496,215.8091,215.392,215.4218,12832.0
2025-01-24 10:00:00,216.95,217.02,216.4,216.83,12437.0,215.4615,215.5311,214.9153,215.3424,12437.0
2025-01-24 10:05:00,216.83,216.98,216.56,216.7,12077.0,215.3424,215.4913,215.0742,215.2133,12077.0
2025-01-24 10:10:00,216.71,216.77,216.37,216.44,38423.0,215.2232,215.2828,214.8855,214.955,38423.0
2025-01-24 10:15:00,216.41,216.63,216.29,216.52,12002.0,214.9252,215.1437,214.8061,215.0345,12002.0
2025-01-24 10:20:00,216.43,216.64,216.42,216.57,7714.0,214.9451,215.1537,214.9352,215.0842,7714.0
2025-01-24 10:25:00,216.53,216.58,216.36,216.46,3749.0,215.0444,215.0941,214.8756,214.9749,3749.0
2025-01-24 10:30:00,216.51,216.77,216.46,216.72,9072.0,215.0246,215.2828,214.9749,215.2331,9072.0
2025-01-24 10:35:00,216.83,217.01,216.8,216.95,7923.0,215.3424,215.5211,215.3126,215.4615,7923.0
2025-01-24 10:40:00,216.9,217.01,216.76,216.89,7241.0,215.4119,215.5211,215.2728,215.402,7241.0
2025-01-24 10:45:00,216.86,217.15,216.86,217.15,11449.0,215.3722,215.6602,215.3722,215.6602,11449.0
2025-01-24 10:50:00,217.16,217.32,217.14,217.21,11426.0,215.6701,215.829,215.6502,215.7198,11426.0
2025-01-24 10:55:00,217.22,217.35,217.17,217.26,26694.0,215.7297,215.8588,215.68,215.7694,26694.0
2025-01-24 11:00:00,217.23,217.35,217.2,217.31,8164.0,215.7396,215.8588,215.7098,215.8191,8164.0
2025-01-24 11:05:00,217.35,217.48,217.27,217.27,26916.0,215.8588,215.9879,215.7793,215.7793,26916.0
2025-01-24 11:10:00,217.33,217.35,217.18,217.22,37304.0,215.8389,215.8588,215.69,215.7297,37304.0
2025-01-24 11:15:00,217.22,217.26,216.91,216.92,38976.0,215.7297,215.7694,215.4218,215.4317,38976.0
2025-01-24 11:20:00,216.91,217.21,216.89,217.21,27140.0,215.4218,215.7198,215.402,215.7198,27140.0
2025-01-24 11:25:00,217.3,217.42,217.05,217.05,9731.0,215.8091,215.9283,215.5609,215.5609,9731.0
2025-01-24 11:30:00,217.04,217.08,216.99,217.05,15838.0,215.5509,215.5907,215.5013,215.5609,15838.0
2025-01-24 11:35:00,217.05,217.29,217.04,217.28,44213.0,215.5609,215.7992,215.5509,215.7893,44213.0
2025-01-24 11:40:00,217.32,217.39,217.2,217.27,15303.0,215.829,215.8985,215.7098,215.7793,15303.0
2025-01-24 11:45:00,217.27,217.34,217.1,217.16,10093.0,215.7793,215.8489,215.6105,215.6701,10093.0
2025-01-24 11:50:00,217.14,217.14,216.93,217.12,14379.0,215.6502,215.6502,215.4417,215.6304,14379.0
2025-01-24 11:55:00,217.14,217.14,216.82,216.86,12455.0,215.6502,215.6502,215.3324,215.3722,12455.0
2025-01-24 12:00:00,216.86,217.05,216.78,217.05,32303.0,215.3722,215.5609,215.2927,215.5609,32303.0
2025-01-24 12:05:00,217.04,217.11,216.99,217.03,10673.0,215.5509,215.6204,215.5013,215.541,10673.0
2025-01-24 12:10:00,217.03,217.14,216.99,217.13,7147.0,215.541,215.6502,215.5013,215.6403,7147.0
2025-01-24 12:15:00,217.13,217.17,217.07,217.09,8890.0,215.6403,215.68,215.5807,215.6006,8890.0
2025-01-24 12:20:00,217.11,217.17,217.11,217.15,7100.0,215.6204,215.68,215.6204,215.6602,7100.0
2025-01-24 12:25:00,217.17,217.18,216.94,217.07,19429.0,215.68,215.69,215.4516,215.5807,19429.0
2025-01-24 12:30:00,217.07,217.17,217.01,217.09,17490.0,215.5807,215.68,215.5211,215.6006,17490.0
2025-01-24 12:35:00,217.05,217.19,217.02,217.19,11211.0,215.5609,215.6999,215.5311,215.6999,11211.0
2025-01-24 12:40:00,217.19,217.28,217.19,217.2,5532.0,215.6999,215.7893,215.6999,215.7098,5532.0
2025-01-24 12:45:00,217.19,217.33,217.19,217.33,11098.0,215.6999,215.8389,215.6999,215.8389,11098.0
2025-01-24 12:50:00,217.34,217.65,217.27,217.64,25641.0,215.8489,216.1567,215.7793,216.1468,25641.0
2025-01-24 12:55:00,217.62,217.66,217.44,217.5,5252.0,216.1269,216.1667,215.9482,216.0078,5252.0
2025-01-24 13:00:00,217.5,217.51,217.32,217.32,6921.0,216.0078,216.0177,215.829,215.829,6921.0
2025-01-24 13:05:00,217.37,217.41,217.29,217.34,10646.0,215.8787,215.9184,215.7992,215.8489,10646.0
2025-01-24 13:10:00,217.34,217.49,217.26,217.44,18405.0,215.8489,215.9978,215.7694,215.9482,18405.0
2025-01-24 13:15:00,217.49,217.54,217.21,217.21,11475.0,215.9978,216.0475,215.7198,215.7198,11475.0
2025-01-24 13:20:00,217.22,217.29,217.19,217.26,4241.0,215.7297,215.7992,215.6999,215.7694,4241.0
2025-01-24 13:25:00,217.28,217.28,217.18,217.19,4634.0,215.7893,215.7893,215.69,215.6999,4634.0
2025-01-24 13:30:00,217.19,217.56,217.19,217.32,10971.0,215.6999,216.0674,215.6999,215.829,10971.0
2025-01-24 13:35:00,217.34,217.67,217.26,217.67,13017.0,215.8489,216.1766,215.7694,216.1766,13017.0
2025-01-24 13:40:00,217.62,217.77,217.62,217.73,11747.0,216.1269,216.2759,216.1269,216.2362,11747.0
2025-01-24 13:45:00,217.73,217.94,217.72,217.93,9308.0,216.2362,216.4448,216.2263,216.4348,9308.0
2025-01-24 13:50:00,217.89,217.89,217.77,217.81,27436.0,216.3951,216.3951,216.2759,216.3156,27436.0
2025-01-24 13:55:00,217.81,217.92,217.54,217.83,20975.0,216.3156,216.4249,216.0475,216.3355,20975.0
2025-01-24 14:00:00,217.83,217.83,217.34,217.34,14331.0,216.3355,216.3355,215.8489,215.8489,14331.0
2025-01-24 14:05:00,217.39,217.54,217.35,217.51,11761.0,215.8985,216.0475,215.8588,216.0177,11761.0
2025-01-24 14:10:00,217.46,217.51,217.42,217.51,7833.0,215.968,216.0177,215.9283,216.0177,7833.0
2025-01-24 14:15:00,217.51,217.51,217.36,217.44,31216.0,216.0177,216.0177,215.8687,215.9482,31216.0
2025-01-24 14:20:00,217.46,217.47,217.32,217.39,12353.0,215.968,215.978,215.829,215.8985,12353.0
2025-01-24 14:25:00,217.37,217.46,217.3,217.39,22049.0,215.8787,215.968,215.8091,215.8985,22049.0
2025-01-24 14:30:00,217.42,217.68,217.42,217.67,15132.0,215.9283,216.1865,215.9283,216.1766,15132.0
2025-01-24 14:35:00,217.67,217.67,217.56,217.58,4623.0,216.1766,216.1766,216.0674,216.0872,4623.0
2025-01-24 14:40:00,217.6,217.66,217.48,217.59,18165.0,216.1071,216.1667,215.9879,216.0972,18165.0
2025-01-24 14:45:00,217.58,217.69,217.37,217.38,10361.0,216.0872,216.1965,215.8787,215.8886,10361.0
2025-01-24 14:50:00,217.38,217.45,217.32,217.35,17519.0,215.8886,215.9581,215.829,215.8588,17519.0
2025-01-24 14:55:00,217.46,217.53,217.4,217.41,16804.0,215.968,216.0376,215.9085,215.9184,16804.0
2025-01-24 15:00:00,217.38,217.67,217.36,217.67,39708.0,215.8886,216.1766,215.8687,216.1766,39708.0
2025-01-24 15:05:00,217.65,218.16,217.63,218.14,33795.0,216.1567,216.6632,216.1369,216.6434,33795.0
2025-01-24 15:10:00,218.14,218.15,218.01,218.1,15396.0,216.6434,216.6533,216.5143,216.6037,15396.0
2025-01-24 15:15:00,218.06,218.13,217.95,218.09,14270.0,216.5639,216.6334,216.4547,216.5937,14270.0
2025-01-24 15:20:00,218.09,218.1,217.94,217.94,11429.0,216.5937,216.6037,216.4448,216.4448,11429.0
2025-01-24 15:25:00,217.94,218.09,217.88,218.01,16050.0,216.4448,216.5937,216.3852,216.5143,16050.0
2025-01-24 15:30:00,218.02,218.06,217.75,217.78,13306.0,216.5242,216.5639,216.2561,216.2858,13306.0
2025-01-24 15:35:00,217.81,217.91,217.68,217.89,16415.0,216.3156,216.415,216.1865,216.3951,16415.0
2025-01-24 15:40:00,217.87,218.09,217.83,218.05,21041.0,216.3752,216.5937,216.3355,216.554,21041.0
2025-01-24 15:45:00,218.06,218.15,217.99,218.11,28501.0,216.5639,216.6533,216.4944,216.6136,28501.0
2025-01-24 15:50:00,218.17,218.38,217.99,218.2,61413.0,216.6732,216.8817,216.4944,216.703,61413.0
2025-01-24 15:55:00,218.2,218.6,218.17,218.57,146027.0,216.703,217.1002,216.6732,217.0704,146027.0
2025-01-27 09:30:00,216.79,221.65,216.79,221.44,102629.0,215.3026,220.1293,215.3026,219.9207,102629.0
2025-01-27 09:35:00,221.44,223.1,220.78,222.53,87812.0,219.9207,221.5693,219.2653,221.0033,87812.0
2025-01-27 09:40:00,222.49,223.33,222.21,222.39,47497.0,220.9635,221.7978,220.6855,220.8642,47497.0
2025-01-27 09:45:00,222.36,223.0,220.7,221.16,32821.0,220.8344,221.47,219.1858,219.6427,32821.0
2025-01-27 09:50:00,221.2,221.77,221.2,221.28,24696.0,219.6824,220.2485,219.6824,219.7618,24696.0
2025-01-27 09:55:00,221.36,221.57,221.02,221.31,22440.0,219.8413,220.0498,219.5036,219.7916,22440.0
2025-01-27 10:00:00,221.3,221.35,220.4,220.91,37529.0,219.7817,219.8314,218.8879,219.3944,37529.0
2025-01-27 10:05:00,221.04,221.41,220.89,220.9,31356.0,219.5235,219.8909,219.3745,219.3844,31356.0
2025-01-27 10:10:00,220.89,220.96,219.5,219.5,26251.0,219.3745,219.444,217.994,217.994,26251.0
2025-01-27 10:15:00,219.55,220.77,218.9,220.51,25293.0,218.0437,219.2553,217.3982,218.9971,25293.0
2025-01-27 10:20:00,220.39,220.63,220.17,220.41,11846.0,218.8779,219.1163,218.6595,218.8978,11846.0
2025-01-27 10:25:00,220.41,220.53,220.12,220.44,27469.0,218.8978,219.017,218.6098,218.9276,27469.0
2025-01-27 10:30:00,220.43,220.45,219.94,220.06,16632.0,218.9177,218.9375,218.431,218.5502,16632.0
2025-01-27 10:35:00,219.99,220.1,219.69,219.93,12339.0,218.4807,218.5899,218.1827,218.4211,12339.0
2025-01-27 10:40:00,219.94,220.05,219.59,219.78,13790.0,218.431,218.5403,218.0834,218.2721,13790.0
2025-01-27 10:45:00,219.68,219.91,219.04,219.24,20008.0,218.1728,218.4012,217.5372,217.7358,20008.0
2025-01-27 10:50:00,219.24,219.34,218.95,219.18,24353.0,217.7358,217.8351,217.4478,217.6762,24353.0
2025-01-27 10:55:00,219.16,219.88,219.0,219.87,19653.0,217.6564,218.3714,217.4975,218.3615,19653.0
2025-01-27 11:00:00,219.76,219.76,219.4,219.61,15045.0,218.2523,218.2523,217.8947,218.1033,15045.0
2025-01-27 11:05:00,219.59,219.84,219.49,219.77,28869.0,218.0834,218.3317,217.9841,218.2622,28869.0
2025-01-27 11:10:00,219.71,220.25,219.51,219.94,20896.0,218.2026,218.7389,218.004,218.431,20896.0
2025-01-27 11:15:00,220.17,220.51,220.13,220.44,13412.0,218.6595,218.9971,218.6197,218.9276,13412.0
2025-01-27 11:20:00,220.44,220.8,220.37,220.66,28194.0,218.9276,219.2851,218.8581,219.1461,28194.0
2025-01-27 11:25:00,220.65,221.03,220.6,221.03,17937.0,219.1362,219.5136,219.0865,219.5136,17937.0
2025-01-27 11:30:00,220.98,221.45,220.92,221.43,16991.0,219.4639,219.9307,219.4043,219.9108,16991.0
2025-01-27 11:35:00,221.38,221.85,221.36,221.67,23630.0,219.8612,220.3279,219.8413,220.1492,23630.0
2025-01-27 11:40:00,221.67,221.98,221.6,221.69,41454.0,220.1492,220.457,220.0796,220.169,41454.0
2025-01-27 11:45:00,221.69,221.87,221.52,221.54,17265.0,220.169,220.3478,220.0002,220.0201,17265.0
2025-01-27 11:50:00,221.6,221.86,221.57,221.84,20765.0,220.0796,220.3379,220.0498,220.318,20765.0
2025-01-27 11:55:00,221.8,221.9,221.57,221.81,22453.0,220.2783,220.3776,220.0498,220.2882,22453.0
2025-01-27 12:00:00,221.74,222.0,221.65,221.76,9750.0,220.2187,220.4769,220.1293,220.2385,9750.0
2025-01-27 12:05:00,221.69,222.07,221.67,221.98,9369.0,220.169,220.5464,220.1492,220.457,9369.0
2025-01-27 12:10:00,221.98,222.57,221.97,222.41,13118.0,220.457,221.043,220.4471,220.8841,13118.0
2025-01-27 12:15:00,222.39,222.5,222.3,222.31,5974.0,220.8642,220.9735,220.7748,220.7848,5974.0
2025-01-27 12:20:00,222.36,222.62,222.2,222.62,16962.0,220.8344,221.0926,220.6755,221.0926,16962.0
2025-01-27 12:25:00,222.61,222.83,222.59,222.73,13542.0,221.0827,221.3012,221.0628,221.2019,13542.0
2025-01-27 12:30:00,222.68,222.84,222.64,222.64,14040.0,221.1522,221.3111,221.1125,221.1125,14040.0
2025-01-27 12:35:00,222.7,222.83,222.59,222.6,16337.0,221.1721,221.3012,221.0628,221.0728,16337.0
2025-01-27 12:40:00,222.61,222.81,222.51,222.61,15462.0,221.0827,221.2813,220.9834,221.0827,15462.0
2025-01-27 12:45:00,222.61,222.66,221.91,221.91,22007.0,221.0827,221.1324,220.3875,220.3875,22007.0
2025-01-27 12:50:00,221.96,222.16,221.74,222.16,63738.0,220.4372,220.6358,220.2187,220.6358,63738.0
2025-01-27 12:55:00,222.17,222.55,222.06,222.44,20169.0,220.6457,221.0231,220.5365,220.9139,20169.0
2025-01-27 13:00:00,222.55,222.68,222.31,222.31,17336.0,221.0231,221.1522,220.7848,220.7848,17336.0
2025-01-27 13:05:00,222.31,222.62,222.31,222.47,17554.0,220.7848,221.0926,220.7848,220.9437,17554.0
2025-01-27 13:10:00,222.5,222.6,222.39,222.55,22354.0,220.9735,221.0728,220.8642,221.0231,22354.0
2025-01-27 13:15:00,222.48,222.86,222.48,222.57,25352.0,220.9536,221.331,220.9536,221.043,25352.0
2025-01-27 13:20:00,222.49,222.7,222.48,222.54,20301.0,220.9635,221.1721,220.9536,221.0132,20301.0
2025-01-27 13:25:00,222.56,222.75,222.49,222.75,15771.0,221.0331,221.2218,220.9635,221.2218,15771.0
2025-01-27 13:30:00,222.79,222.95,222.41,222.48,17967.0,221.2615,221.4204,220.8841,220.9536,17967.0
2025-01-27 13:35:00,222.48,222.57,221.65,221.75,14641.0,220.9536,221.043,220.1293,220.2286,14641.0
2025-01-27 13:40:00,221.76,222.02,221.68,221.88,32722.0,220.2385,220.4968,220.1591,220.3577,32722.0
2025-01-27 13:45:00,221.88,221.99,221.61,221.86,20734.0,220.3577,220.467,220.0896,220.3379,20734.0
2025-01-27 13:50:00,221.84,222.02,221.71,221.93,23249.0,220.318,220.4968,220.1889,220.4074,23249.0
2025-01-27 13:55:00,221.98,222.22,221.83,222.14,23568.0,220.457,220.6954,220.3081,220.6159,23568.0
2025-01-27 14:00:00,222.15,222.71,222.14,222.55,12848.0,220.6259,221.182,220.6159,221.0231,12848.0
2025-01-27 14:05:00,222.61,222.64,222.2,222.46,48125.0,221.0827,221.1125,220.6755,220.9337,48125.0
2025-01-27 14:10:00,222.46,222.53,222.2,222.29,20557.0,220.9337,221.0033,220.6755,220.7649,20557.0
2025-01-27 14:15:00,222.28,222.45,222.12,222.19,15678.0,220.755,220.9238,220.5961,220.6656,15678.0
2025-01-27 14:20:00,222.15,222.33,222.11,222.29,14665.0,220.6259,220.8046,220.5861,220.7649,14665.0
2025-01-27 14:25:00,222.31,222.64,222.29,222.5,11511.0,220.7848,221.1125,220.7649,220.9735,11511.0
2025-01-27 14:30:00,222.41,222.51,222.24,222.37,17577.0,220.8841,220.9834,220.7153,220.8444,17577.0
2025-01-27 14:35:00,222.53,222.63,222.4,222.59,10456.0,221.0033,221.1026,220.8742,221.0628,10456.0
2025-01-27 14:40:00,222.59,222.72,222.38,222.44,16050.0,221.0628,221.192,220.8543,220.9139,16050.0
2025-01-27 14:45:00,222.51,222.6,222.35,222.43,12257.0,220.9834,221.0728,220.8245,220.9039,12257.0
2025-01-27 14:50:00,222.42,222.42,222.04,222.15,11450.0,220.894,220.894,220.5166,220.6259,11450.0
2025-01-27 14:55:00,222.21,222.23,222.04,222.06,18412.0,220.6855,220.7053,220.5166,220.5365,18412.0
2025-01-27 15:00:00,222.01,222.06,221.77,221.9,10180.0,220.4868,220.5365,220.2485,220.3776,10180.0
2025-01-27 15:05:00,221.84,221.84,221.12,221.14,26371.0,220.318,220.318,219.6029,219.6228,26371.0
2025-01-27 15:10:00,221.21,221.21,220.98,221.15,17736.0,219.6923,219.6923,219.4639,219.6327,17736.0
2025-01-27 15:15:00,221.15,221.25,221.0,221.25,30060.0,219.6327,219.732,219.4838,219.732,30060.0
2025-01-27 15:20:00,221.25,221.4,221.21,221.28,27219.0,219.732,219.881,219.6923,219.7618,27219.0
2025-01-27 15:25:00,221.25,221.45,220.99,221.11,14507.0,219.732,219.9307,219.4738,219.593,14507.0
2025-01-27 15:30:00,221.15,221.18,220.95,221.11,27398.0,219.6327,219.6625,219.4341,219.593,27398.0
2025-01-27 15:35:00,221.17,221.19,220.75,220.76,29621.0,219.6526,219.6725,219.2355,219.2454,29621.0
2025-01-27 15:40:00,220.79,221.31,220.72,221.26,39317.0,219.2752,219.7916,219.2057,219.742,39317.0
2025-01-27 15:45:00,221.22,221.32,221.04,221.12,28249.0,219.7022,219.8016,219.5235,219.6029,28249.0
2025-01-27 15:50:00,221.18,221.43,221.09,221.43,62904.0,219.6625,219.9108,219.5731,219.9108,62904.0
2025-01-27 15:55:00,221.48,221.67,221.05,221.43,152366.0,219.9605,220.1492,219.5334,219.9108,152366.0
2025-01-28 09:30:00,220.21,221.07,218.8,220.9,65480.0,218.6992,219.5533,217.2989,219.3844,65480.0
2025-01-28 09:35:00,221.19,224.03,221.18,222.3,40320.0,219.6725,222.493,219.6625,220.7748,40320.0
2025-01-28 09:40:00,222.31,222.38,221.51,221.84,24496.0,220.7848,220.8543,219.9903,220.318,24496.0
2025-01-28 09:45:00,221.66,222.16,221.51,222.06,20952.0,220.1392,220.6358,219.9903,220.5365,20952.0
2025-01-28 09:50:00,222.07,222.31,221.56,221.69,32135.0,220.5464,220.7848,220.0399,220.169,32135.0
2025-01-28 09:55:00,221.82,222.8,221.79,222.8,30146.0,220.2981,221.2714,220.2683,221.2714,30146.0
2025-01-28 10:00:00,222.58,223.05,222.38,222.74,16158.0,221.0529,221.5197,220.8543,221.2118,16158.0
2025-01-28 10:05:00,222.71,222.96,222.36,222.76,26647.0,221.182,221.4303,220.8344,221.2317,26647.0
2025-01-28 10:10:00,222.69,223.27,222.61,222.91,28612.0,221.1622,221.7382,221.0827,221.3807,28612.0
2025-01-28 10:15:00,222.91,223.45,222.74,222.96,28115.0,221.3807,221.9169,221.2118,221.4303,28115.0
2025-01-28 10:20:00,222.84,222.92,222.24,222.25,25766.0,221.3111,221.3906,220.7153,220.7252,25766.0
2025-01-28 10:25:00,222.24,222.82,222.23,222.69,28794.0,220.7153,221.2913,220.7053,221.1622,28794.0
2025-01-28 10:30:00,222.72,223.28,222.68,223.28,30076.0,221.192,221.7481,221.1522,221.7481,30076.0
2025-01-28 10:35:00,223.28,224.02,223.28,223.84,29087.0,221.7481,222.483,221.7481,222.3043,29087.0
2025-01-28 10:40:00,223.79,223.9,223.28,223.66,26271.0,222.2546,222.3639,221.7481,222.1255,26271.0
2025-01-28 10:45:00,223.63,223.89,223.47,223.85,31381.0,222.0957,222.3539,221.9368,222.3142,31381.0
2025-01-28 10:50:00,223.88,224.16,223.85,223.9,16425.0,222.344,222.6221,222.3142,222.3639,16425.0
2025-01-28 10:55:00,223.81,223.88,223.57,223.61,11015.0,222.2745,222.344,222.0361,222.0759,11015.0
2025-01-28 11:00:00,223.69,223.89,223.53,223.61,18352.0,222.1553,222.3539,221.9964,222.0759,18352.0
2025-01-28 11:05:00,223.54,223.58,223.11,223.3,7405.0,222.0063,222.0461,221.5793,221.768,7405.0
2025-01-28 11:10:00,223.38,223.38,222.86,222.89,22051.0,221.8474,221.8474,221.331,221.3608,22051.0
2025-01-28 11:15:00,222.9,222.93,222.5,222.6,12258.0,221.3707,221.4005,220.9735,221.0728,12258.0
2025-01-28 11:20:00,222.54,222.63,222.44,222.55,7587.0,221.0132,221.1026,220.9139,221.0231,7587.0
2025-01-28 11:25:00,222.62,222.96,222.48,222.55,24889.0,221.0926,221.4303,220.9536,221.0231,24889.0
2025-01-28 11:30:00,222.52,222.52,222.18,222.3,12585.0,220.9933,220.9933,220.6557,220.7748,12585.0
2025-01-28 11:35:00,222.15,222.53,222.0,222.53,11000.0,220.6259,221.0033,220.4769,221.0033,11000.0
2025-01-28 11:40:00,222.48,222.93,222.41,222.83,10026.0,220.9536,221.4005,220.8841,221.3012,10026.0
2025-01-28 11:45:00,222.8,223.0,222.73,222.99,16067.0,221.2714,221.47,221.2019,221.4601,16067.0
2025-01-28 11:50:00,222.97,223.0,222.59,222.84,11964.0,221.4402,221.47,221.0628,221.3111,11964.0
2025-01-28 11:55:00,222.84,223.15,222.78,222.89,10478.0,221.3111,221.619,221.2515,221.3608,10478.0
2025-01-28 12:00:00,222.83,222.9,222.65,222.72,9431.0,221.3012,221.3707,221.1224,221.192,9431.0
2025-01-28 12:05:00,222.72,223.02,222.66,222.91,10340.0,221.192,221.4899,221.1324,221.3807,10340.0
2025-01-28 12:10:00,222.83,223.02,222.65,222.75,10547.0,221.3012,221.4899,221.1224,221.2218,10547.0
2025-01-28 12:15:00,222.75,222.75,222.32,222.39,19853.0,221.2218,221.2218,220.7947,220.8642,19853.0
2025-01-28 12:20:00,222.32,222.65,222.26,222.54,13756.0,220.7947,221.1224,220.7351,221.0132,13756.0
2025-01-28 12:25:00,222.59,223.06,222.52,223.06,10830.0,221.0628,221.5296,220.9933,221.5296,10830.0
2025-01-28 12:30:00,223.01,223.23,223.0,223.13,5976.0,221.48,221.6985,221.47,221.5991,5976.0
2025-01-28 12:35:00,223.05,223.08,222.85,222.89,9264.0,221.5197,221.5495,221.3211,221.3608,9264.0
2025-01-28 12:40:00,222.86,223.2,222.86,223.07,9890.0,221.331,221.6687,221.331,221.5396,9890.0
2025-01-28 12:45:00,223.04,223.23,222.92,223.22,6215.0,221.5098,221.6985,221.3906,221.6885,6215.0
2025-01-28 12:50:00,223.22,223.35,223.15,223.24,3900.0,221.6885,221.8176,221.619,221.7084,3900.0
2025-01-28 12:55:00,223.14,223.25,222.99,223.02,5695.0,221.6091,221.7183,221.4601,221.4899,5695.0
2025-01-28 13:00:00,223.03,223.08,222.89,222.89,3923.0,221.4998,221.5495,221.3608,221.3608,3923.0
2025-01-28 13:05:00,222.93,222.93,222.51,222.64,13319.0,221.4005,221.4005,220.9834,221.1125,13319.0
2025-01-28 13:10:00,222.63,222.64,222.32,222.39,13751.0,221.1026,221.1125,220.7947,220.8642,13751.0
2025-01-28 13:15:00,222.34,222.51,222.24,222.36,13528.0,220.8146,220.9834,220.7153,220.8344,13528.0
2025-01-28 13:20:00,222.37,222.45,222.31,222.4,6590.0,220.8444,220.9238,220.7848,220.8742,6590.0
2025-01-28 13:25:00,222.4,222.85,222.35,222.85,19473.0,220.8742,221.3211,220.8245,221.3211,19473.0
2025-01-28 13:30:00,222.8,222.9,222.59,222.7,27959.0,221.2714,221.3707,221.0628,221.1721,27959.0
2025-01-28 13:35:00,222.74,222.77,222.58,222.6,12201.0,221.2118,221.2416,221.0529,221.0728,12201.0
2025-01-28 13:40:00,222.59,222.63,222.45,222.54,15615.0,221.0628,221.1026,220.9238,221.0132,15615.0
2025-01-28 13:45:00,222.54,222.57,222.25,222.36,9900.0,221.0132,221.043,220.7252,220.8344,9900.0
2025-01-28 13:50:00,222.35,222.49,222.35,222.45,12063.0,220.8245,220.9635,220.8245,220.9238,12063.0
2025-01-28 13:55:00,222.47,222.47,222.35,222.36,6458.0,220.9437,220.9437,220.8245,220.8344,6458.0
2025-01-28 14:00:00,222.38,222.44,222.28,222.29,17298.0,220.8543,220.9139,220.755,220.7649,17298.0
2025-01-28 14:05:00,222.27,222.27,221.76,221.81,14167.0,220.745,220.745,220.2385,220.2882,14167.0
2025-01-28 14:10:00,221.81,221.99,221.76,221.95,17767.0,220.2882,220.467,220.2385,220.4272,17767.0
2025-01-28 14:15:00,221.91,221.91,221.64,221.72,18242.0,220.3875,220.3875,220.1194,220.1988,18242.0
2025-01-28 14:20:00,221.76,221.76,221.54,221.59,12018.0,220.2385,220.2385,220.0201,220.0697,12018.0
2025-01-28 14:25:00,221.57,221.73,221.51,221.51,13031.0,220.0498,220.2087,219.9903,219.9903,13031.0
2025-01-28 14:30:00,221.52,221.74,221.52,221.69,15295.0,220.0002,220.2187,220.0002,220.169,15295.0
2025-01-28 14:35:00,221.71,221.74,221.57,221.65,20495.0,220.1889,220.2187,220.0498,220.1293,20495.0
2025-01-28 14:40:00,221.65,221.79,221.59,221.66,30787.0,220.1293,220.2683,220.0697,220.1392,30787.0
2025-01-28 14:45:00,221.66,221.85,221.46,221.46,34608.0,220.1392,220.3279,219.9406,219.9406,34608.0
2025-01-28 14:50:00,221.56,221.74,221.38,221.72,8623.0,220.0399,220.2187,219.8612,220.1988,8623.0
2025-01-28 14:55:00,221.69,221.77,221.46,221.74,16056.0,220.169,220.2485,219.9406,220.2187,16056.0
2025-01-28 15:00:00,221.74,221.83,221.69,221.76,19499.0,220.2187,220.3081,220.169,220.2385,19499.0
2025-01-28 15:05:00,221.8,222.03,221.74,221.93,16919.0,220.2783,220.5067,220.2187,220.4074,16919.0
2025-01-28 15:10:00,221.89,221.99,221.79,221.97,18595.0,220.3677,220.467,220.2683,220.4471,18595.0
2025-01-28 15:15:00,221.97,222.09,221.69,221.74,26511.0,220.4471,220.5663,220.169,220.2187,26511.0
2025-01-28 15:20:00,221.75,221.78,221.46,221.46,23870.0,220.2286,220.2584,219.9406,219.9406,23870.0
2025-01-28 15:25:00,221.39,221.39,221.07,221.07,69948.0,219.8711,219.8711,219.5533,219.5533,69948.0
2025-01-28 15:30:00,221.02,221.43,220.88,221.23,37061.0,219.5036,219.9108,219.3646,219.7122,37061.0
2025-01-28 15:35:00,221.21,221.7,221.08,221.66,64857.0,219.6923,220.179,219.5632,220.1392,64857.0
2025-01-28 15:40:00,221.62,221.79,221.58,221.76,31721.0,220.0995,220.2683,220.0598,220.2385,31721.0
2025-01-28 15:45:00,221.73,221.79,221.26,221.27,32018.0,220.2087,220.2683,219.742,219.7519,32018.0
2025-01-28 15:50:00,221.23,221.87,221.13,221.4,68866.0,219.7122,220.3478,219.6129,219.881,68866.0
2025-01-28 15:55:00,221.37,221.46,221.02,221.06,144063.0,219.8512,219.9406,219.5036,219.5433,144063.0
2025-01-29 09:30:00,237.85,238.46,233.23,236.79,392002.0,236.2182,236.824,231.6298,235.1654,392002.0
2025-01-29 09:35:00,236.89,238.89,236.26,237.99,261367.0,235.2647,237.251,234.6391,236.3572,261367.0
2025-01-29 09:40:00,237.63,238.17,235.26,237.69,154532.0,235.9997,236.536,233.6459,236.0593,154532.0
2025-01-29 09:45:00,237.54,238.45,235.99,238.23,133609.0,235.9103,236.814,234.3709,236.5955,133609.0
2025-01-29 09:50:00,238.24,239.99,237.74,238.78,157593.0,236.6055,238.3435,236.1089,237.1418,157593.0
2025-01-29 09:55:00,238.79,240.4,238.75,240.24,148181.0,237.1517,238.7507,237.112,238.5918,148181.0
2025-01-29 10:00:00,240.22,240.27,239.13,239.63,135248.0,238.5719,238.6215,237.4894,237.9859,135248.0
2025-01-29 10:05:00,239.61,240.39,238.6,239.51,91195.0,237.9661,238.7407,236.963,237.8668,91195.0
2025-01-29 10:10:00,239.42,239.9,238.82,239.4,131291.0,237.7774,238.2541,237.1815,237.7575,131291.0
2025-01-29 10:15:00,239.38,240.77,239.36,239.94,85987.0,237.7377,239.1181,237.7178,238.2938,85987.0
2025-01-29 10:20:00,239.94,240.33,239.68,240.19,67439.0,238.2938,238.6811,238.0356,238.5421,67439.0
2025-01-29 10:25:00,240.19,240.43,239.04,240.08,89359.0,238.5421,238.7805,237.4,238.4329,89359.0
2025-01-29 10:30:00,240.08,240.99,240.0,240.96,78139.0,238.4329,239.3366,238.3534,239.3068,78139.0
2025-01-29 10:35:00,240.96,241.23,240.3,240.86,65500.0,239.3068,239.575,238.6513,239.2075,65500.0
2025-01-29 10:40:00,240.86,241.4,240.77,241.24,55789.0,239.2075,239.7438,239.1181,239.5849,55789.0
2025-01-29 10:45:00,241.24,241.35,240.67,240.94,56586.0,239.5849,239.6941,239.0188,239.287,56586.0
2025-01-29 10:50:00,240.8,240.94,240.32,240.48,68796.0,239.1479,239.287,238.6712,238.8301,68796.0
2025-01-29 10:55:00,240.48,240.85,240.4,240.69,62995.0,238.8301,239.1976,238.7507,239.0387,62995.0
2025-01-29 11:00:00,240.68,240.8,240.2,240.31,39369.0,239.0287,239.1479,238.552,238.6613,39369.0
2025-01-29 11:05:00,240.3,240.67,240.17,240.54,62737.0,238.6513,239.0188,238.5222,238.8897,62737.0
2025-01-29 11:10:00,240.5,240.53,240.01,240.12,40064.0,238.85,238.8798,238.3633,238.4726,40064.0
2025-01-29 11:15:00,240.12,240.54,240.06,240.3,38542.0,238.4726,238.8897,238.413,238.6513,38542.0
2025-01-29 11:20:00,240.3,240.56,240.2,240.38,79197.0,238.6513,238.9096,238.552,238.7308,79197.0
2025-01-29 11:25:00,240.38,240.8,240.34,240.58,56493.0,238.7308,239.1479,238.6911,238.9294,56493.0
2025-01-29 11:30:00,240.5,240.64,240.33,240.37,21094.0,238.85,238.989,238.6811,238.7209,21094.0
2025-01-29 11:35:00,240.47,241.16,240.28,241.11,32246.0,238.8202,239.5054,238.6315,239.4558,32246.0
2025-01-29 11:40:00,241.15,241.31,240.47,240.59,44753.0,239.4955,239.6544,238.8202,238.9394,44753.0
2025-01-29 11:45:00,240.69,241.0,240.59,240.73,293351.0,239.0387,239.3465,238.9394,239.0784,293351.0
2025-01-29 11:50:00,240.79,240.84,239.74,239.96,32565.0,239.138,239.1876,238.0952,238.3137,32565.0
2025-01-29 11:55:00,239.93,240.68,239.87,240.34,52731.0,238.2839,239.0287,238.2243,238.6911,52731.0
2025-01-29 12:00:00,240.34,240.35,239.84,240.09,37874.0,238.6911,238.701,238.1945,238.4428,37874.0
2025-01-29 12:05:00,240.19,240.22,239.74,239.87,18203.0,238.5421,238.5719,238.0952,238.2243,18203.0
2025-01-29 12:10:00,239.69,239.69,238.79,238.91,48238.0,238.0455,238.0455,237.1517,237.2709,48238.0
2025-01-29 12:15:00,239.02,239.02,237.43,237.43,72887.0,237.3801,237.3801,235.801,235.801,72887.0
2025-01-29 12:20:00,237.61,237.77,236.73,236.76,66611.0,235.9798,236.1387,235.1058,235.1356,66611.0
2025-01-29 12:25:00,236.76,237.87,236.17,237.81,76091.0,235.1356,236.238,234.5497,236.1784,76091.0
2025-01-29 12:30:00,237.84,238.13,237.68,237.93,31685.0,236.2082,236.4962,236.0493,236.2976,31685.0
2025-01-29 12:35:00,237.93,238.39,237.3,237.3,45086.0,236.2976,236.7544,235.6719,235.6719,45086.0
2025-01-29 12:40:00,237.28,237.67,236.98,237.46,56998.0,235.6521,236.0394,235.3541,235.8308,56998.0
2025-01-29 12:45:00,237.41,237.46,236.74,237.06,44263.0,235.7812,235.8308,235.1158,235.4336,44263.0
2025-01-29 12:50:00,237.14,237.18,236.71,236.81,36491.0,235.513,235.5527,235.086,235.1853,36491.0
2025-01-29 12:55:00,236.81,237.17,236.76,237.08,36264.0,235.1853,235.5428,235.1356,235.4534,36264.0
2025-01-29 13:00:00,237.08,237.51,236.84,237.34,79684.0,235.4534,235.8805,235.2151,235.7117,79684.0
2025-01-29 13:05:00,237.32,237.46,236.96,237.0,18775.0,235.6918,235.8308,235.3343,235.374,18775.0
2025-01-29 13:10:00,237.0,237.3,236.6,236.91,37067.0,235.374,235.6719,234.9767,235.2846,37067.0
2025-01-29 13:15:00,236.9,237.12,236.5,236.98,18411.0,235.2747,235.4932,234.8774,235.3541,18411.0
2025-01-29 13:20:00,236.98,237.08,235.53,235.6,27465.0,235.3541,235.4534,233.9141,233.9836,27465.0
2025-01-29 13:25:00,235.51,236.78,235.21,236.67,39355.0,233.8942,235.1555,233.5963,235.0462,39355.0
2025-01-29 13:30:00,236.68,237.01,236.51,236.93,67776.0,235.0562,235.3839,234.8873,235.3045,67776.0
2025-01-29 13:35:00,236.94,236.99,236.38,236.51,18815.0,235.3144,235.3641,234.7582,234.8873,18815.0
2025-01-29 13:40:00,236.44,236.63,236.3,236.4,15029.0,234.8178,235.0065,234.6788,234.7781,15029.0
2025-01-29 13:45:00,236.41,236.41,235.69,235.99,46175.0,234.788,234.788,234.073,234.3709,46175.0
2025-01-29 13:50:00,235.87,235.98,235.36,235.66,35589.0,234.2517,234.361,233.7452,234.0432,35589.0
2025-01-29 13:55:00,235.51,236.05,235.31,235.74,42975.0,233.8942,234.4305,233.6956,234.1226,42975.0
2025-01-29 14:00:00,235.56,236.34,235.41,236.24,80066.0,233.9439,234.7185,233.7949,234.6192,80066.0
2025-01-29 14:05:00,236.25,236.6,236.17,236.49,69986.0,234.6291,234.9767,234.5497,234.8675,69986.0
2025-01-29 14:10:00,236.49,236.5,236.11,236.31,25237.0,234.8675,234.8774,234.4901,234.6887,25237.0
2025-01-29 14:15:00,236.31,236.48,236.12,236.28,47646.0,234.6887,234.8576,234.5,234.6589,47646.0
2025-01-29 14:20:00,236.28,236.46,236.21,236.33,19946.0,234.6589,234.8377,234.5894,234.7086,19946.0
2025-01-29 14:25:00,236.33,236.49,235.96,235.99,38723.0,234.7086,234.8675,234.3411,234.3709,38723.0
2025-01-29 14:30:00,236.02,236.57,235.89,236.19,30407.0,234.4007,234.9469,234.2716,234.5695,30407.0
2025-01-29 14:35:00,236.16,236.51,235.89,236.15,46789.0,234.5397,234.8873,234.2716,234.5298,46789.0
2025-01-29 14:40:00,236.17,237.05,236.13,236.67,77854.0,234.5497,235.4236,234.51,235.0462,77854.0
2025-01-29 14:45:00,236.67,237.54,236.55,237.27,35920.0,235.0462,235.9103,234.9271,235.6421,35920.0
2025-01-29 14:50:00,237.22,237.45,236.93,236.94,25959.0,235.5925,235.8209,235.3045,235.3144,25959.0
2025-01-29 14:55:00,236.95,237.25,236.77,237.11,24036.0,235.3243,235.6223,235.1456,235.4832,24036.0
2025-01-29 15:00:00,237.16,237.37,236.85,236.85,24319.0,235.5329,235.7414,235.225,235.225,24319.0
2025-01-29 15:05:00,236.93,236.93,236.36,236.37,27980.0,235.3045,235.3045,234.7384,234.7483,27980.0
2025-01-29 15:10:00,236.44,236.67,235.81,235.81,39307.0,234.8178,235.0462,234.1921,234.1921,39307.0
2025-01-29 15:15:00,235.91,236.58,235.9,236.57,36973.0,234.2915,234.9569,234.2815,234.9469,36973.0
2025-01-29 15:20:00,236.57,236.6,236.35,236.4,38588.0,234.9469,234.9767,234.7284,234.7781,38588.0
2025-01-29 15:25:00,236.39,237.1,236.37,236.94,59842.0,234.7682,235.4733,234.7483,235.3144,59842.0
2025-01-29 15:30:00,236.96,237.22,236.61,237.0,47421.0,235.3343,235.5925,234.9867,235.374,47421.0
2025-01-29 15:35:00,236.94,237.08,236.58,236.6,45490.0,235.3144,235.4534,234.9569,234.9767,45490.0
2025-01-29 15:40:00,236.68,237.28,236.67,237.01,50953.0,235.0562,235.6521,235.0462,235.3839,50953.0
2025-01-29 15:45:00,237.04,237.13,236.91,236.98,61191.0,235.4137,235.5031,235.2846,235.3541,61191.0
2025-01-29 15:50:00,236.93,236.98,235.93,236.0,121756.0,235.3045,235.3541,234.3113,234.3808,121756.0
2025-01-29 15:55:00,236.01,236.08,234.75,235.06,394510.0,234.3908,234.4603,233.1394,233.4473,394510.0
2025-01-30 09:30:00,239.21,239.29,236.43,236.56,174746.0,237.5688,237.6483,234.8079,234.937,174746.0
2025-01-30 09:35:00,236.56,238.1,236.33,237.47,55122.0,234.937,236.4664,234.7086,235.8408,55122.0
2025-01-30 09:40:00,237.47,238.38,237.46,237.91,24267.0,235.8408,236.7445,235.8308,236.2777,24267.0
2025-01-30 09:45:00,238.04,238.42,237.5,238.42,79712.0,236.4068,236.7842,235.8706,236.7842,79712.0
2025-01-30 09:50:00,238.35,240.25,238.28,240.25,99717.0,236.7147,238.6017,236.6452,238.6017,99717.0
2025-01-30 09:55:00,240.05,240.84,239.92,240.5,66244.0,238.4031,239.1876,238.274,238.85,66244.0
2025-01-30 10:00:00,240.39,240.49,237.5,237.51,111029.0,238.7407,238.84,235.8706,235.8805,111029.0
2025-01-30 10:05:00,237.51,238.21,236.84,238.05,83047.0,235.8805,236.5757,235.2151,236.4168,83047.0
2025-01-30 10:10:00,238.08,238.65,237.75,238.25,24909.0,236.4466,237.0127,236.1188,236.6154,24909.0
2025-01-30 10:15:00,238.16,238.27,236.67,237.09,53429.0,236.526,236.6353,235.0462,235.4634,53429.0
2025-01-30 10:20:00,237.09,238.01,237.09,237.84,45313.0,235.4634,236.3771,235.4634,236.2082,45313.0
2025-01-30 10:25:00,237.86,238.44,237.78,238.21,13864.0,236.2281,236.8041,236.1486,236.5757,13864.0
2025-01-30 10:30:00,238.25,238.25,237.88,238.15,20554.0,236.6154,236.6154,236.2479,236.5161,20554.0
2025-01-30 10:35:00,238.04,238.17,237.87,238.16,10734.0,236.4068,236.536,236.238,236.526,10734.0
2025-01-30 10:40:00,238.05,238.17,237.09,237.25,14335.0,236.4168,236.536,235.4634,235.6223,14335.0
2025-01-30 10:45:00,237.23,238.17,237.23,238.06,48452.0,235.6024,236.536,235.6024,236.4267,48452.0
2025-01-30 10:50:00,238.09,238.57,237.86,238.4,21146.0,236.4565,236.9332,236.2281,236.7644,21146.0
2025-01-30 10:55:00,238.41,238.72,238.14,238.69,11662.0,236.7743,237.0822,236.5062,237.0524,11662.0
2025-01-30 11:00:00,238.64,238.75,237.84,238.43,22941.0,237.0027,237.112,236.2082,236.7942,22941.0
2025-01-30 11:05:00,238.46,238.8,238.45,238.54,23804.0,236.824,237.1616,236.814,236.9034,23804.0
2025-01-30 11:10:00,238.48,239.0,238.46,238.9,42954.0,236.8438,237.3603,236.824,237.2609,42954.0
2025-01-30 11:15:00,238.88,238.88,238.43,238.49,21492.0,237.2411,237.2411,236.7942,236.8538,21492.0
2025-01-30 11:20:00,238.48,238.6,238.34,238.43,14856.0,236.8438,236.963,236.7048,236.7942,14856.0
2025-01-30 11:25:00,238.42,238.53,238.2,238.5,8617.0,236.7842,236.8935,236.5658,236.8637,8617.0
2025-01-30 11:30:00,238.6,238.6,238.0,238.21,8511.0,236.963,236.963,236.3671,236.5757,8511.0
2025-01-30 11:35:00,238.02,238.11,237.8,238.01,7425.0,236.387,236.4764,236.1685,236.3771,7425.0
2025-01-30 11:40:00,238.02,238.12,237.57,237.58,44641.0,236.387,236.4863,235.9401,235.95,44641.0
2025-01-30 11:45:00,237.58,237.58,236.53,236.53,8754.0,235.95,235.95,234.9072,234.9072,8754.0
2025-01-30 11:50:00,236.6,236.77,236.44,236.65,7900.0,234.9767,235.1456,234.8178,235.0264,7900.0
2025-01-30 11:55:00,236.68,236.98,236.66,236.66,12347.0,235.0562,235.3541,235.0363,235.0363,12347.0
2025-01-30 12:00:00,236.68,236.72,236.37,236.37,8299.0,235.0562,235.0959,234.7483,234.7483,8299.0
2025-01-30 12:05:00,236.38,236.76,236.26,236.66,16732.0,234.7582,235.1356,234.6391,235.0363,16732.0
2025-01-30 12:10:00,236.71,237.0,236.62,236.77,16975.0,235.086,235.374,234.9966,235.1456,16975.0
2025-01-30 12:15:00,236.9,237.05,236.42,236.42,13101.0,235.2747,235.4236,234.798,234.798,13101.0
2025-01-30 12:20:00,236.51,236.66,235.92,235.92,15291.0,234.8873,235.0363,234.3014,234.3014,15291.0
2025-01-30 12:25:00,235.91,236.04,235.78,235.91,6967.0,234.2915,234.4206,234.1624,234.2915,6967.0
2025-01-30 12:30:00,235.98,235.98,235.74,235.88,9607.0,234.361,234.361,234.1226,234.2617,9607.0
2025-01-30 12:35:00,235.96,236.08,235.78,235.89,18499.0,234.3411,234.4603,234.1624,234.2716,18499.0
2025-01-30 12:40:00,235.89,235.93,235.74,235.93,7979.0,234.2716,234.3113,234.1226,234.3113,7979.0
2025-01-30 12:45:00,235.93,236.0,235.45,235.48,14790.0,234.3113,234.3808,233.8346,233.8644,14790.0
2025-01-30 12:50:00,235.56,235.62,235.44,235.48,4142.0,233.9439,234.0035,233.8247,233.8644,4142.0
2025-01-30 12:55:00,235.51,235.51,235.15,235.19,12159.0,233.8942,233.8942,233.5367,233.5764,12159.0
2025-01-30 13:00:00,235.22,235.28,234.81,235.08,20101.0,233.6062,233.6658,233.199,233.4672,20101.0
2025-01-30 13:05:00,235.01,235.14,234.89,234.97,10878.0,233.3976,233.5267,233.2785,233.3579,10878.0
2025-01-30 13:10:00,234.93,234.93,234.67,234.72,18824.0,233.3182,233.3182,233.06,233.1096,18824.0
2025-01-30 13:15:00,234.72,234.77,234.61,234.64,5052.0,233.1096,233.1593,233.0004,233.0302,5052.0
2025-01-30 13:20:00,234.61,234.83,234.5,234.5,36165.0,233.0004,233.2189,232.8911,232.8911,36165.0
2025-01-30 13:25:00,234.49,234.61,234.39,234.41,21628.0,232.8812,233.0004,232.7819,232.8018,21628.0
2025-01-30 13:30:00,234.41,234.52,234.38,234.47,5486.0,232.8018,232.911,232.772,232.8613,5486.0
2025-01-30 13:35:00,234.48,234.92,234.34,234.82,14899.0,232.8713,233.3083,232.7322,233.2089,14899.0
2025-01-30 13:40:00,234.84,234.88,234.62,234.75,7814.0,233.2288,233.2685,233.0103,233.1394,7814.0
2025-01-30 13:45:00,234.79,234.88,234.53,234.85,17989.0,233.1791,233.2685,232.9209,233.2387,17989.0
2025-01-30 13:50:00,234.92,234.98,234.68,234.92,8400.0,233.3083,233.3678,233.0699,233.3083,8400.0
2025-01-30 13:55:00,234.86,235.25,234.84,235.04,13135.0,233.2487,233.636,233.2288,233.4274,13135.0
2025-01-30 14:00:00,235.05,235.28,234.83,235.16,16891.0,233.4374,233.6658,233.2189,233.5466,16891.0
2025-01-30 14:05:00,235.11,235.31,235.1,235.23,11142.0,233.497,233.6956,233.487,233.6161,11142.0
2025-01-30 14:10:00,235.3,235.42,235.28,235.3,15893.0,233.6856,233.8048,233.6658,233.6856,15893.0
2025-01-30 14:15:00,235.36,235.51,235.08,235.08,15915.0,233.7452,233.8942,233.4672,233.4672,15915.0
2025-01-30 14:20:00,235.08,235.14,234.79,234.85,21782.0,233.4672,233.5267,233.1791,233.2387,21782.0
2025-01-30 14:25:00,234.87,235.03,234.8,234.99,21033.0,233.2586,233.4175,233.1891,233.3778,21033.0
2025-01-30 14:30:00,234.99,235.04,234.88,234.96,13703.0,233.3778,233.4274,233.2685,233.348,13703.0
2025-01-30 14:35:00,234.88,234.88,234.55,234.69,14604.0,233.2685,233.2685,232.9408,233.0798,14604.0
2025-01-30 14:40:00,234.7,234.71,234.44,234.56,9718.0,233.0898,233.0997,232.8315,232.9507,9718.0
2025-01-30 14:45:00,234.44,234.58,234.23,234.28,44412.0,232.8315,232.9706,232.623,232.6726,44412.0
2025-01-30 14:50:00,234.22,234.5,234.22,234.41,22658.0,232.6131,232.8911,232.6131,232.8018,22658.0
2025-01-30 14:55:00,234.42,234.78,234.37,234.78,56851.0,232.8117,233.1692,232.762,233.1692,56851.0
2025-01-30 15:00:00,234.95,235.07,234.8,234.83,13049.0,233.338,233.4572,233.1891,233.2189,13049.0
2025-01-30 15:05:00,234.87,235.06,234.83,235.05,26217.0,233.2586,233.4473,233.2189,233.4374,26217.0
2025-01-30 15:10:00,235.05,235.13,234.79,234.79,53432.0,233.4374,233.5168,233.1791,233.1791,53432.0
2025-01-30 15:15:00,234.82,234.95,234.69,234.81,12735.0,233.2089,233.338,233.0798,233.199,12735.0
2025-01-30 15:20:00,234.86,235.05,234.78,235.04,13675.0,233.2487,233.4374,233.1692,233.4274,13675.0
2025-01-30 15:25:00,235.05,235.1,234.81,234.86,16060.0,233.4374,233.487,233.199,233.2487,16060.0
2025-01-30 15:30:00,234.86,235.14,234.85,235.09,15076.0,233.2487,233.5267,233.2387,233.4771,15076.0
2025-01-30 15:35:00,235.08,235.17,234.39,234.4,27092.0,233.4672,233.5565,232.7819,232.7918,27092.0
2025-01-30 15:40:00,234.36,234.47,234.1,234.17,23725.0,232.7521,232.8613,232.4939,232.5634,23725.0
2025-01-30 15:45:00,234.16,234.44,233.97,234.38,29466.0,232.5535,232.8315,232.3648,232.772,29466.0
2025-01-30 15:50:00,234.34,234.89,234.31,234.66,86692.0,232.7322,233.2785,232.7024,233.05,86692.0
2025-01-30 15:55:00,234.59,234.59,234.23,234.38,125949.0,232.9805,232.9805,232.623,232.772,125949.0
2025-01-31 09:30:00,234.5,235.48,233.59,234.97,64767.0,232.8911,233.8644,231.9874,233.3579,64767.0
2025-01-31 09:35:00,234.91,234.95,233.85,234.2,22382.0,233.2983,233.338,232.2456,232.5932,22382.0
2025-01-31 09:40:00,234.19,234.72,233.89,234.72,9001.0,232.5833,233.1096,232.2853,233.1096,9001.0
2025-01-31 09:45:00,234.72,234.79,234.43,234.69,22942.0,233.1096,233.1791,232.8216,233.0798,22942.0
2025-01-31 09:50:00,234.68,235.14,234.68,235.09,9040.0,233.0699,233.5267,233.0699,233.4771,9040.0
2025-01-31 09:55:00,235.05,235.1,233.65,233.88,28839.0,233.4374,233.487,232.047,232.2754,28839.0
2025-01-31 10:00:00,233.88,233.97,233.19,233.92,31284.0,232.2754,232.3648,231.5901,232.3151,31284.0
2025-01-31 10:05:00,233.88,234.17,233.56,234.17,18595.0,232.2754,232.5634,231.9576,232.5634,18595.0
2025-01-31 10:10:00,234.21,234.29,233.99,234.19,24164.0,232.6031,232.6826,232.3846,232.5833,24164.0
2025-01-31 10:15:00,234.24,234.41,234.11,234.21,13362.0,232.6329,232.8018,232.5038,232.6031,13362.0
2025-01-31 10:20:00,234.21,234.28,233.62,233.72,17200.0,232.6031,232.6726,232.0172,232.1165,17200.0
2025-01-31 10:25:00,233.75,234.02,233.74,233.82,9172.0,232.1463,232.4144,232.1364,232.2158,9172.0
2025-01-31 10:30:00,233.97,233.97,233.64,233.77,12990.0,232.3648,232.3648,232.037,232.1661,12990.0
2025-01-31 10:35:00,233.79,233.8,233.49,233.77,5691.0,232.186,232.1959,231.8881,232.1661,5691.0
2025-01-31 10:40:00,234.0,234.11,233.65,233.65,8340.0,232.3946,232.5038,232.047,232.047,8340.0
2025-01-31 10:45:00,233.6,233.7,233.39,233.54,7748.0,231.9973,232.0966,231.7888,231.9377,7748.0
2025-01-31 10:50:00,233.64,233.86,233.49,233.5,20537.0,232.037,232.2555,231.8881,231.898,20537.0
2025-01-31 10:55:00,233.5,233.8,233.49,233.53,6738.0,231.898,232.1959,231.8881,231.9278,6738.0
2025-01-31 11:00:00,233.52,233.66,233.42,233.48,6331.0,231.9179,232.0569,231.8185,231.8781,6331.0
2025-01-31 11:05:00,233.5,233.65,233.4,233.61,19887.0,231.898,232.047,231.7987,232.0072,19887.0
2025-01-31 11:10:00,233.55,233.6,233.28,233.36,14403.0,231.9477,231.9973,231.6795,231.759,14403.0
2025-01-31 11:15:00,233.44,233.61,233.34,233.34,7186.0,231.8384,232.0072,231.7391,231.7391,7186.0
2025-01-31 11:20:00,233.47,233.54,233.27,233.29,4704.0,231.8682,231.9377,231.6696,231.6894,4704.0
2025-01-31 11:25:00,233.23,233.67,233.23,233.67,10634.0,231.6298,232.0668,231.6298,232.0668,10634.0
2025-01-31 11:30:00,233.62,233.71,233.21,233.47,10919.0,232.0172,232.1066,231.61,231.8682,10919.0
2025-01-31 11:35:00,233.44,233.62,233.33,233.39,9706.0,231.8384,232.0172,231.7292,231.7888,9706.0
2025-01-31 11:40:00,233.46,233.47,233.24,233.3,7177.0,231.8583,231.8682,231.6398,231.6994,7177.0
2025-01-31 11:45:00,233.3,233.33,233.03,233.03,6541.0,231.6994,231.7292,231.4312,231.4312,6541.0
2025-01-31 11:50:00,233.04,233.04,232.79,232.94,5570.0,231.4412,231.4412,231.1929,231.3418,5570.0
2025-01-31 11:55:00,232.91,233.06,232.76,232.86,5393.0,231.312,231.461,231.1631,231.2624,5393.0
2025-01-31 12:00:00,232.78,233.02,232.66,232.7,13326.0,231.1829,231.4213,231.0638,231.1035,13326.0
2025-01-31 12:05:00,232.67,233.1,232.66,232.95,11741.0,231.0737,231.5007,231.0638,231.3518,11741.0
2025-01-31 12:10:00,233.06,233.15,232.96,233.06,4067.0,231.461,231.5504,231.3617,231.461,4067.0
2025-01-31 12:15:00,232.99,233.11,232.9,232.93,7598.0,231.3915,231.5107,231.3021,231.3319,7598.0
2025-01-31 12:20:00,233.04,233.46,233.03,233.36,14771.0,231.4412,231.8583,231.4312,231.759,14771.0
2025-01-31 12:25:00,233.34,233.42,233.26,233.37,7095.0,231.7391,231.8185,231.6596,231.7689,7095.0
2025-01-31 12:30:00,233.37,233.66,233.33,233.66,16819.0,231.7689,232.0569,231.7292,232.0569,16819.0
2025-01-31 12:35:00,233.62,233.73,233.51,233.7,11169.0,232.0172,232.1264,231.9079,232.0966,11169.0
2025-01-31 12:40:00,233.7,233.89,233.63,233.84,7373.0,232.0966,232.2853,232.0271,232.2357,7373.0
2025-01-31 12:45:00,233.84,233.84,233.58,233.67,8232.0,232.2357,232.2357,231.9774,232.0668,8232.0
2025-01-31 12:50:00,233.67,233.68,233.26,233.39,9855.0,232.0668,232.0768,231.6596,231.7888,9855.0
2025-01-31 12:55:00,233.31,233.31,232.95,233.09,11139.0,231.7093,231.7093,231.3518,231.4908,11139.0
2025-01-31 13:00:00,233.08,233.43,232.97,233.41,34032.0,231.4809,231.8285,231.3716,231.8086,34032.0
2025-01-31 13:05:00,233.47,233.48,233.21,233.28,12759.0,231.8682,231.8781,231.61,231.6795,12759.0
2025-01-31 13:10:00,233.28,233.55,233.21,233.46,25429.0,231.6795,231.9477,231.61,231.8583,25429.0
2025-01-31 13:15:00,233.44,233.49,233.08,233.08,24273.0,231.8384,231.8881,231.4809,231.4809,24273.0
2025-01-31 13:20:00,233.03,233.07,232.71,232.95,13834.0,231.4312,231.4709,231.1134,231.3518,13834.0
2025-01-31 13:25:00,232.85,232.97,232.61,232.78,6763.0,231.2525,231.3716,231.0141,231.1829,6763.0
2025-01-31 13:30:00,232.84,232.84,232.23,232.24,8172.0,231.2425,231.2425,230.6367,230.6466,8172.0
2025-01-31 13:35:00,232.12,232.47,232.12,232.44,12127.0,230.5275,230.8751,230.5275,230.8453,12127.0
2025-01-31 13:40:00,232.51,232.62,232.19,232.27,7389.0,230.9148,231.024,230.597,230.6764,7389.0
2025-01-31 13:45:00,232.27,232.41,232.13,232.18,7116.0,230.6764,230.8155,230.5374,230.5871,7116.0
2025-01-31 13:50:00,232.27,232.41,232.02,232.41,10203.0,230.6764,230.8155,230.4282,230.8155,10203.0
2025-01-31 13:55:00,232.39,232.48,232.19,232.3,6381.0,230.7956,230.885,230.597,230.7062,6381.0
2025-01-31 14:00:00,232.27,232.6,232.19,232.19,7842.0,230.6764,231.0042,230.597,230.597,7842.0
2025-01-31 14:05:00,232.23,232.23,231.58,231.89,15347.0,230.6367,230.6367,229.9912,230.299,15347.0
2025-01-31 14:10:00,231.85,232.14,231.85,232.06,7384.0,230.2593,230.5473,230.2593,230.4679,7384.0
2025-01-31 14:15:00,232.06,232.08,231.75,231.83,7144.0,230.4679,230.4877,230.16,230.2395,7144.0
2025-01-31 14:20:00,231.83,231.92,231.74,231.81,9854.0,230.2395,230.3288,230.1501,230.2196,9854.0
2025-01-31 14:25:00,231.91,232.19,231.87,232.0,5519.0,230.3189,230.597,230.2792,230.4083,5519.0
2025-01-31 14:30:00,232.15,232.37,232.05,232.2,7091.0,230.5573,230.7757,230.4579,230.6069,7091.0
2025-01-31 14:35:00,232.27,232.27,231.91,231.94,9556.0,230.6764,230.6764,230.3189,230.3487,9556.0
2025-01-31 14:40:00,232.05,232.27,231.72,231.72,10711.0,230.4579,230.6764,230.1302,230.1302,10711.0
2025-01-31 14:45:00,231.84,232.13,231.82,232.08,7982.0,230.2494,230.5374,230.2295,230.4877,7982.0
2025-01-31 14:50:00,232.15,232.19,231.79,231.99,6443.0,230.5573,230.597,230.1997,230.3984,6443.0
2025-01-31 14:55:00,232.03,232.22,231.97,232.06,5603.0,230.4381,230.6268,230.3785,230.4679,5603.0
2025-01-31 15:00:00,232.06,232.06,231.14,231.14,13719.0,230.4679,230.4679,229.5542,229.5542,13719.0
2025-01-31 15:05:00,231.23,231.45,231.07,231.26,8030.0,229.6436,229.8621,229.4847,229.6734,8030.0
2025-01-31 15:10:00,231.22,231.34,231.11,231.24,20297.0,229.6336,229.7528,229.5244,229.6535,20297.0
2025-01-31 15:15:00,231.26,231.3,231.01,231.22,8908.0,229.6734,229.7131,229.4251,229.6336,8908.0
2025-01-31 15:20:00,231.25,231.25,231.01,231.21,12061.0,229.6634,229.6634,229.4251,229.6237,12061.0
2025-01-31 15:25:00,231.22,231.41,231.12,231.41,9438.0,229.6336,229.8223,229.5343,229.8223,9438.0
2025-01-31 15:30:00,231.46,231.61,231.1,231.6,58439.0,229.872,230.021,229.5145,230.011,58439.0
2025-01-31 15:35:00,231.59,231.67,231.1,231.11,22446.0,230.0011,230.0806,229.5145,229.5244,22446.0
2025-01-31 15:40:00,231.14,231.34,231.0,231.31,25541.0,229.5542,229.7528,229.4151,229.723,25541.0
2025-01-31 15:45:00,231.27,231.85,231.16,231.85,17138.0,229.6833,230.2593,229.5741,230.2593,17138.0
2025-01-31 15:50:00,231.86,232.19,231.14,232.19,55533.0,230.2692,230.597,229.5542,230.597,55533.0
2025-01-31 15:55:00,232.24,233.19,232.23,232.85,252858.0,230.6466,231.5901,230.6367,231.2525,252858.0
2025-02-03 09:30:00,235.94,235.94,233.69,235.5,113140.0,234.3213,234.3213,232.0867,233.8843,113140.0
2025-02-03 09:35:00,235.63,236.72,235.5,236.72,34748.0,234.0134,235.0959,233.8843,235.0959,34748.0
2025-02-03 09:40:00,236.55,236.85,235.6,236.36,49881.0,234.9271,235.225,233.9836,234.7384,49881.0
2025-02-03 09:45:00,236.46,236.54,235.51,235.51,39026.0,234.8377,234.9171,233.8942,233.8942,39026.0
2025-02-03 09:50:00,235.19,235.23,233.8,233.8,13651.0,233.5764,233.6161,232.1959,232.1959,13651.0
2025-02-03 09:55:00,233.8,234.44,233.19,233.19,29772.0,232.1959,232.8315,231.5901,231.5901,29772.0
2025-02-03 10:00:00,232.97,233.58,232.6,233.45,31792.0,231.3716,231.9774,231.0042,231.8483,31792.0
2025-02-03 10:05:00,233.45,233.89,233.38,233.41,17033.0,231.8483,232.2853,231.7788,231.8086,17033.0
2025-02-03 10:10:00,233.47,233.67,233.26,233.48,18453.0,231.8682,232.0668,231.6596,231.8781,18453.0
2025-02-03 10:15:00,233.59,234.27,233.38,234.17,20994.0,231.9874,232.6627,231.7788,232.5634,20994.0
2025-02-03 10:20:00,234.17,235.67,234.04,235.63,17425.0,232.5634,234.0531,232.4343,234.0134,17425.0
2025-02-03 10:25:00,235.64,236.08,235.17,235.23,16619.0,234.0233,234.4603,233.5565,233.6161,16619.0
2025-02-03 10:30:00,235.24,235.29,234.56,234.66,12641.0,233.6261,233.6757,232.9507,233.05,12641.0
2025-02-03 10:35:00,234.87,235.18,234.64,234.83,11415.0,233.2586,233.5665,233.0302,233.2189,11415.0
2025-02-03 10:40:00,234.82,235.93,234.8,235.83,23020.0,233.2089,234.3113,233.1891,234.212,23020.0
2025-02-03 10:45:00,235.83,236.09,235.73,236.02,10756.0,234.212,234.4702,234.1127,234.4007,10756.0
2025-02-03 10:50:00,236.09,236.19,235.66,235.66,19701.0,234.4702,234.5695,234.0432,234.0432,19701.0
2025-02-03 10:55:00,235.62,235.67,235.02,235.06,16794.0,234.0035,234.0531,233.4076,233.4473,16794.0
2025-02-03 11:00:00,235.02,235.37,234.77,235.3,25147.0,233.4076,233.7552,233.1593,233.6856,25147.0
2025-02-03 11:05:00,235.3,235.5,234.89,235.47,19537.0,233.6856,233.8843,233.2785,233.8545,19537.0
2025-02-03 11:10:00,235.47,235.96,235.46,235.96,6640.0,233.8545,234.3411,233.8445,234.3411,6640.0
2025-02-03 11:15:00,235.95,236.36,235.93,236.23,18704.0,234.3312,234.7384,234.3113,234.6093,18704.0
2025-02-03 11:20:00,236.19,236.6,236.18,236.39,14845.0,234.5695,234.9767,234.5596,234.7682,14845.0
2025-02-03 11:25:00,236.43,236.51,236.2,236.42,10692.0,234.8079,234.8873,234.5795,234.798,10692.0
2025-02-03 11:30:00,236.44,236.5,235.96,236.1,24033.0,234.8178,234.8774,234.3411,234.4802,24033.0
2025-02-03 11:35:00,235.92,236.14,235.82,236.02,20957.0,234.3014,234.5199,234.2021,234.4007,20957.0
2025-02-03 11:40:00,235.91,236.16,235.77,236.16,7703.0,234.2915,234.5397,234.1524,234.5397,7703.0
2025-02-03 11:45:00,236.16,236.22,236.05,236.13,4683.0,234.5397,234.5993,234.4305,234.51,4683.0
2025-02-03 11:50:00,236.13,236.4,236.08,236.09,6440.0,234.51,234.7781,234.4603,234.4702,6440.0
2025-02-03 11:55:00,236.08,236.28,236.04,236.25,20297.0,234.4603,234.6589,234.4206,234.6291,20297.0
2025-02-03 12:00:00,236.25,236.32,235.84,235.97,17605.0,234.6291,234.6986,234.2219,234.3511,17605.0
2025-02-03 12:05:00,236.06,236.42,235.88,235.88,12295.0,234.4404,234.798,234.2617,234.2617,12295.0
2025-02-03 12:10:00,235.88,235.98,235.58,235.63,19632.0,234.2617,234.361,233.9637,234.0134,19632.0
2025-02-03 12:15:00,235.65,235.94,235.65,235.93,9702.0,234.0332,234.3213,234.0332,234.3113,9702.0
2025-02-03 12:20:00,235.87,236.71,235.87,236.71,20270.0,234.2517,235.086,234.2517,235.086,20270.0
2025-02-03 12:25:00,236.76,237.02,236.58,236.64,16718.0,235.1356,235.3938,234.9569,235.0165,16718.0
2025-02-03 12:30:00,236.65,236.74,236.43,236.52,11758.0,235.0264,235.1158,234.8079,234.8973,11758.0
2025-02-03 12:35:00,236.52,236.59,236.32,236.53,19101.0,234.8973,234.9668,234.6986,234.9072,19101.0
2025-02-03 12:40:00,236.53,236.75,236.44,236.71,9838.0,234.9072,235.1257,234.8178,235.086,9838.0
2025-02-03 12:45:00,236.78,236.88,236.6,236.88,9293.0,235.1555,235.2548,234.9767,235.2548,9293.0
2025-02-03 12:50:00,236.8,237.01,236.78,236.96,12932.0,235.1754,235.3839,235.1555,235.3343,12932.0
2025-02-03 12:55:00,236.93,237.23,236.61,237.02,15629.0,235.3045,235.6024,234.9867,235.3938,15629.0
2025-02-03 13:00:00,237.01,237.18,236.71,237.05,15329.0,235.3839,235.5527,235.086,235.4236,15329.0
2025-02-03 13:05:00,237.04,237.19,236.8,236.81,7376.0,235.4137,235.5627,235.1754,235.1853,7376.0
2025-02-03 13:10:00,236.81,237.19,236.63,236.87,18119.0,235.1853,235.5627,235.0065,235.2449,18119.0
2025-02-03 13:15:00,236.94,237.2,236.94,237.11,8048.0,235.3144,235.5726,235.3144,235.4832,8048.0
2025-02-03 13:20:00,237.2,237.26,237.13,237.18,6083.0,235.5726,235.6322,235.5031,235.5527,6083.0
2025-02-03 13:25:00,237.21,237.34,237.14,237.16,12123.0,235.5825,235.7117,235.513,235.5329,12123.0
2025-02-03 13:30:00,237.24,237.45,237.22,237.39,13521.0,235.6123,235.8209,235.5925,235.7613,13521.0
2025-02-03 13:35:00,237.4,237.41,237.12,237.19,8311.0,235.7712,235.7812,235.4932,235.5627,8311.0
2025-02-03 13:40:00,237.13,237.15,236.8,236.84,9646.0,235.5031,235.523,235.1754,235.2151,9646.0
2025-02-03 13:45:00,236.89,237.1,236.8,236.96,4533.0,235.2647,235.4733,235.1754,235.3343,4533.0
2025-02-03 13:50:00,237.04,237.1,236.81,236.88,7149.0,235.4137,235.4733,235.1853,235.2548,7149.0
2025-02-03 13:55:00,236.8,236.87,236.7,236.74,11728.0,235.1754,235.2449,235.076,235.1158,11728.0
2025-02-03 14:00:00,236.78,236.9,236.6,236.83,9106.0,235.1555,235.2747,234.9767,235.2052,9106.0
2025-02-03 14:05:00,236.83,236.83,236.57,236.61,9032.0,235.2052,235.2052,234.9469,234.9867,9032.0
2025-02-03 14:10:00,236.6,236.86,236.55,236.56,13494.0,234.9767,235.2349,234.9271,234.937,13494.0
2025-02-03 14:15:00,236.56,236.75,236.46,236.75,8190.0,234.937,235.1257,234.8377,235.1257,8190.0
2025-02-03 14:20:00,236.68,236.95,236.68,236.94,9472.0,235.0562,235.3243,235.0562,235.3144,9472.0
2025-02-03 14:25:00,236.95,236.95,236.77,236.77,9348.0,235.3243,235.3243,235.1456,235.1456,9348.0
2025-02-03 14:30:00,236.82,236.84,236.7,236.72,9104.0,235.1952,235.2151,235.076,235.0959,9104.0
2025-02-03 14:35:00,236.72,236.85,236.64,236.7,5935.0,235.0959,235.225,235.0165,235.076,5935.0
2025-02-03 14:40:00,236.65,237.0,236.65,236.92,7218.0,235.0264,235.374,235.0264,235.2945,7218.0
2025-02-03 14:45:00,236.92,237.04,236.87,236.96,11871.0,235.2945,235.4137,235.2449,235.3343,11871.0
2025-02-03 14:50:00,236.95,237.32,236.91,237.27,15091.0,235.3243,235.6918,235.2846,235.6421,15091.0
2025-02-03 14:55:00,237.27,237.41,237.2,237.39,22726.0,235.6421,235.7812,235.5726,235.7613,22726.0
2025-02-03 15:00:00,237.41,237.56,237.34,237.46,21822.0,235.7812,235.9301,235.7117,235.8308,21822.0
2025-02-03 15:05:00,237.46,237.6,237.35,237.59,22031.0,235.8308,235.9699,235.7216,235.9599,22031.0
2025-02-03 15:10:00,237.57,237.58,237.26,237.35,25594.0,235.9401,235.95,235.6322,235.7216,25594.0
2025-02-03 15:15:00,237.41,237.61,237.4,237.53,21842.0,235.7812,235.9798,235.7712,235.9003,21842.0
2025-02-03 15:20:00,237.55,237.61,237.46,237.51,23352.0,235.9202,235.9798,235.8308,235.8805,23352.0
2025-02-03 15:25:00,237.55,237.55,236.98,237.08,23463.0,235.9202,235.9202,235.3541,235.4534,23463.0
2025-02-03 15:30:00,237.03,237.37,237.03,237.31,24384.0,235.4038,235.7414,235.4038,235.6819,24384.0
2025-02-03 15:35:00,237.31,237.42,237.16,237.18,21919.0,235.6819,235.7911,235.5329,235.5527,21919.0
2025-02-03 15:40:00,237.2,237.45,237.16,237.44,19284.0,235.5726,235.8209,235.5329,235.811,19284.0
2025-02-03 15:45:00,237.41,237.64,237.35,237.62,18493.0,235.7812,236.0096,235.7216,235.9897,18493.0
2025-02-03 15:50:00,237.63,237.98,237.45,237.94,52507.0,235.9997,236.3473,235.8209,236.3075,52507.0
2025-02-03 15:55:00,237.94,238.35,237.94,238.12,144837.0,236.3075,236.7147,236.3075,236.4863,144837.0
2025-02-04 09:30:00,236.07,236.93,235.39,236.56,103485.0,234.4504,235.3045,233.775,234.937,103485.0
2025-02-04 09:35:00,236.55,237.71,236.26,237.46,38276.0,234.9271,236.0791,234.6391,235.8308,38276.0
2025-02-04 09:40:00,237.51,238.16,237.51,238.07,40362.0,235.8805,236.526,235.8805,236.4366,40362.0
2025-02-04 09:45:00,238.11,238.57,238.02,238.53,19932.0,236.4764,236.9332,236.387,236.8935,19932.0
2025-02-04 09:50:00,238.53,239.17,238.43,238.44,35969.0,236.8935,237.5291,236.7942,236.8041,35969.0
2025-02-04 09:55:00,238.5,238.6,238.21,238.45,27821.0,236.8637,236.963,236.5757,236.814,27821.0
2025-02-04 10:00:00,238.58,239.0,238.34,238.75,38884.0,236.9431,237.3603,236.7048,237.112,38884.0
2025-02-04 10:05:00,238.67,239.16,238.66,238.88,22994.0,237.0325,237.5192,237.0226,237.2411,22994.0
2025-02-04 10:10:00,238.94,239.45,238.84,238.96,27700.0,237.3007,237.8072,237.2014,237.3205,27700.0
2025-02-04 10:15:00,239.0,239.26,238.5,238.71,12896.0,237.3603,237.6185,236.8637,237.0723,12896.0
2025-02-04 10:20:00,238.67,238.98,238.58,238.66,21661.0,237.0325,237.3404,236.9431,237.0226,21661.0
2025-02-04 10:25:00,238.74,239.19,238.59,239.14,31209.0,237.102,237.549,236.9531,237.4993,31209.0
2025-02-04 10:30:00,239.07,239.42,239.01,239.34,14962.0,237.4298,237.7774,237.3702,237.6979,14962.0
2025-02-04 10:35:00,239.3,239.7,239.24,239.69,15134.0,237.6582,238.0555,237.5986,238.0455,15134.0
2025-02-04 10:40:00,239.65,239.85,239.59,239.74,30030.0,238.0058,238.2044,237.9462,238.0952,30030.0
2025-02-04 10:45:00,239.74,239.86,239.09,239.25,15118.0,238.0952,238.2144,237.4496,237.6085,15118.0
2025-02-04 10:50:00,239.15,239.35,239.0,239.13,9459.0,237.5092,237.7079,237.3603,237.4894,9459.0
2025-02-04 10:55:00,239.24,239.49,239.19,239.26,32533.0,237.5986,237.8469,237.549,237.6185,32533.0
2025-02-04 11:00:00,239.3,239.76,239.23,239.73,18559.0,237.6582,238.115,237.5887,238.0853,18559.0
2025-02-04 11:05:00,239.73,240.35,239.72,240.19,34906.0,238.0853,238.701,238.0753,238.5421,34906.0
2025-02-04 11:10:00,240.26,240.49,240.08,240.36,16130.0,238.6116,238.84,238.4329,238.7109,16130.0
2025-02-04 11:15:00,240.35,240.57,240.31,240.57,11673.0,238.701,238.9195,238.6613,238.9195,11673.0
2025-02-04 11:20:00,240.51,240.84,240.44,240.62,22693.0,238.8599,239.1876,238.7904,238.9691,22693.0
2025-02-04 11:25:00,240.62,240.74,240.35,240.67,12341.0,238.9691,239.0883,238.701,239.0188,12341.0
2025-02-04 11:30:00,240.63,240.63,240.1,240.12,13280.0,238.9791,238.9791,238.4527,238.4726,13280.0
2025-02-04 11:35:00,240.19,240.44,240.12,240.44,18683.0,238.5421,238.7904,238.4726,238.7904,18683.0
2025-02-04 11:40:00,240.47,240.51,239.88,239.9,30155.0,238.8202,238.8599,238.2342,238.2541,30155.0
2025-02-04 11:45:00,239.86,239.97,239.62,239.71,8537.0,238.2144,238.3236,237.976,238.0654,8537.0
2025-02-04 11:50:00,239.71,239.79,239.07,239.58,19934.0,238.0654,238.1448,237.4298,237.9363,19934.0
2025-02-04 11:55:00,239.59,239.59,239.28,239.49,7829.0,237.9462,237.9462,237.6383,237.8469,7829.0
2025-02-04 12:00:00,239.49,240.06,239.49,240.01,15539.0,237.8469,238.413,237.8469,238.3633,15539.0
2025-02-04 12:05:00,239.94,240.39,239.89,240.31,16791.0,238.2938,238.7407,238.2442,238.6613,16791.0
2025-02-04 12:10:00,240.31,240.32,239.86,239.9,12637.0,238.6613,238.6712,238.2144,238.2541,12637.0
2025-02-04 12:15:00,239.88,239.88,239.42,239.54,14964.0,238.2342,238.2342,237.7774,237.8966,14964.0
2025-02-04 12:20:00,239.62,239.62,239.19,239.36,11111.0,237.976,237.976,237.549,237.7178,11111.0
2025-02-04 12:25:00,239.36,239.39,238.86,239.01,17244.0,237.7178,237.7476,237.2212,237.3702,17244.0
2025-02-04 12:30:00,239.03,239.11,238.84,238.95,17354.0,237.3901,237.4695,237.2014,237.3106,17354.0
2025-02-04 12:35:00,238.95,239.23,238.91,239.22,20587.0,237.3106,237.5887,237.2709,237.5788,20587.0
2025-02-04 12:40:00,239.2,239.28,238.99,239.13,21141.0,237.5589,237.6383,237.3503,237.4894,21141.0
2025-02-04 12:45:00,239.14,239.3,239.14,239.24,8996.0,237.4993,237.6582,237.4993,237.5986,8996.0
2025-02-04 12:50:00,239.3,239.43,239.18,239.23,17680.0,237.6582,237.7873,237.539,237.5887,17680.0
2025-02-04 12:55:00,239.25,239.47,239.24,239.44,9743.0,237.6085,237.827,237.5986,237.7972,9743.0
2025-02-04 13:00:00,239.45,239.6,239.29,239.6,13414.0,237.8072,237.9561,237.6483,237.9561,13414.0
2025-02-04 13:05:00,239.64,239.64,239.46,239.54,9529.0,237.9959,237.9959,237.8171,237.8966,9529.0
2025-02-04 13:10:00,239.53,239.59,239.45,239.49,13925.0,237.8866,237.9462,237.8072,237.8469,13925.0
2025-02-04 13:15:00,239.49,239.56,239.38,239.4,17393.0,237.8469,237.9164,237.7377,237.7575,17393.0
2025-02-04 13:20:00,239.4,239.4,238.93,239.13,15799.0,237.7575,237.7575,237.2907,237.4894,15799.0
2025-02-04 13:25:00,239.15,239.19,238.97,239.06,10827.0,237.5092,237.549,237.3305,237.4199,10827.0
2025-02-04 13:30:00,239.08,239.16,238.49,238.5,15253.0,237.4397,237.5192,236.8538,236.8637,15253.0
2025-02-04 13:35:00,238.5,238.52,238.12,238.26,11039.0,236.8637,236.8836,236.4863,236.6253,11039.0
2025-02-04 13:40:00,238.21,238.35,238.18,238.33,3758.0,236.5757,236.7147,236.5459,236.6949,3758.0
2025-02-04 13:45:00,238.36,238.4,238.07,238.13,10514.0,236.7247,236.7644,236.4366,236.4962,10514.0
2025-02-04 13:50:00,238.13,238.28,237.8,237.8,14714.0,236.4962,236.6452,236.1685,236.1685,14714.0
2025-02-04 13:55:00,237.8,237.82,237.43,237.43,8695.0,236.1685,236.1884,235.801,235.801,8695.0
2025-02-04 14:00:00,237.37,237.76,237.23,237.55,12893.0,235.7414,236.1288,235.6024,235.9202,12893.0
2025-02-04 14:05:00,237.59,237.99,237.56,237.98,12493.0,235.9599,236.3572,235.9301,236.3473,12493.0
2025-02-04 14:10:00,237.98,238.02,237.9,237.97,8763.0,236.3473,236.387,236.2678,236.3373,8763.0
2025-02-04 14:15:00,238.04,238.04,237.69,237.77,16799.0,236.4068,236.4068,236.0593,236.1387,16799.0
2025-02-04 14:20:00,237.84,238.03,237.84,237.98,5428.0,236.2082,236.3969,236.2082,236.3473,5428.0
2025-02-04 14:25:00,238.01,238.03,237.7,237.79,19882.0,236.3771,236.3969,236.0692,236.1586,19882.0
2025-02-04 14:30:00,237.84,237.91,237.79,237.84,6960.0,236.2082,236.2777,236.1586,236.2082,6960.0
2025-02-04 14:35:00,237.82,237.83,237.51,237.51,13888.0,236.1884,236.1983,235.8805,235.8805,13888.0
2025-02-04 14:40:00,237.52,237.59,237.42,237.49,7663.0,235.8904,235.9599,235.7911,235.8606,7663.0
2025-02-04 14:45:00,237.42,237.46,237.25,237.4,17357.0,235.7911,235.8308,235.6223,235.7712,17357.0
2025-02-04 14:50:00,237.46,237.52,237.32,237.48,4558.0,235.8308,235.8904,235.6918,235.8507,4558.0
2025-02-04 14:55:00,237.48,237.55,237.11,237.39,17110.0,235.8507,235.9202,235.4832,235.7613,17110.0
2025-02-04 15:00:00,237.29,237.39,237.2,237.33,7952.0,235.662,235.7613,235.5726,235.7017,7952.0
2025-02-04 15:05:00,237.28,237.57,237.27,237.55,11028.0,235.6521,235.9401,235.6421,235.9202,11028.0
2025-02-04 15:10:00,237.56,237.79,237.55,237.79,13694.0,235.9301,236.1586,235.9202,236.1586,13694.0
2025-02-04 15:15:00,237.82,237.82,237.49,237.58,22142.0,236.1884,236.1884,235.8606,235.95,22142.0
2025-02-04 15:20:00,237.58,237.62,237.49,237.58,10790.0,235.95,235.9897,235.8606,235.95,10790.0
2025-02-04 15:25:00,237.57,237.6,237.29,237.47,16808.0,235.9401,235.9699,235.662,235.8408,16808.0
2025-02-04 15:30:00,237.5,237.8,237.49,237.56,21716.0,235.8706,236.1685,235.8606,235.9301,21716.0
2025-02-04 15:35:00,237.48,237.57,237.38,237.57,12998.0,235.8507,235.9401,235.7514,235.9401,12998.0
2025-02-04 15:40:00,237.55,237.59,237.44,237.51,20406.0,235.9202,235.9599,235.811,235.8805,20406.0
2025-02-04 15:45:00,237.51,237.75,237.47,237.54,30268.0,235.8805,236.1188,235.8408,235.9103,30268.0
2025-02-04 15:50:00,237.5,238.05,237.28,237.89,61151.0,235.8706,236.4168,235.6521,236.2579,61151.0
2025-02-04 15:55:00,237.84,237.84,237.12,237.24,115049.0,236.2082,236.2082,235.4932,235.6123,115049.0
2025-02-05 09:30:00,237.85,239.12,237.63,238.89,64161.0,236.2182,237.4794,235.9997,237.251,64161.0
2025-02-05 09:35:00,238.82,239.95,238.64,239.95,49058.0,237.1815,238.3037,237.0027,238.3037,49058.0
2025-02-05 09:40:00,240.0,240.35,239.34,239.35,42849.0,238.3534,238.701,237.6979,237.7079,42849.0
2025-02-05 09:45:00,239.58,239.87,239.39,239.51,23533.0,237.9363,238.2243,237.7476,237.8668,23533.0
2025-02-05 09:50:00,239.39,240.46,239.36,240.46,20784.0,237.7476,238.8102,237.7178,238.8102,20784.0
2025-02-05 09:55:00,240.49,240.74,240.2,240.35,37226.0,238.84,239.0883,238.552,238.701,37226.0
2025-02-05 10:00:00,240.43,240.87,239.57,239.7,34179.0,238.7805,239.2174,237.9264,238.0555,34179.0
2025-02-05 10:05:00,239.8,240.04,239.67,239.72,9264.0,238.1548,238.3931,238.0257,238.0753,9264.0
2025-02-05 10:10:00,239.86,240.19,239.85,240.16,8390.0,238.2144,238.5421,238.2044,238.5123,8390.0
2025-02-05 10:15:00,240.24,240.41,240.06,240.41,23213.0,238.5918,238.7606,238.413,238.7606,23213.0
2025-02-05 10:20:00,240.41,240.74,240.29,240.71,17065.0,238.7606,239.0883,238.6414,239.0585,17065.0
2025-02-05 10:25:00,240.71,240.97,240.62,240.93,13777.0,239.0585,239.3167,238.9691,239.277,13777.0
2025-02-05 10:30:00,240.93,240.98,240.53,240.77,25230.0,239.277,239.3267,238.8798,239.1181,25230.0
2025-02-05 10:35:00,240.71,240.9,240.6,240.62,10087.0,239.0585,239.2472,238.9493,238.9691,10087.0
2025-02-05 10:40:00,240.62,240.78,240.17,240.17,18150.0,238.9691,239.1281,238.5222,238.5222,18150.0
2025-02-05 10:45:00,240.24,240.34,240.01,240.34,6809.0,238.5918,238.6911,238.3633,238.6911,6809.0
2025-02-05 10:50:00,240.38,240.47,240.23,240.34,12018.0,238.7308,238.8202,238.5818,238.6911,12018.0
2025-02-05 10:55:00,240.36,240.36,240.01,240.19,11082.0,238.7109,238.7109,238.3633,238.5421,11082.0
2025-02-05 11:00:00,240.23,240.23,239.71,240.0,10076.0,238.5818,238.5818,238.0654,238.3534,10076.0
2025-02-05 11:05:00,240.02,240.12,239.82,239.9,16785.0,238.3733,238.4726,238.1746,238.2541,16785.0
2025-02-05 11:10:00,239.9,239.9,239.43,239.52,14120.0,238.2541,238.2541,237.7873,237.8767,14120.0
2025-02-05 11:15:00,239.51,239.51,239.15,239.3,11093.0,237.8668,237.8668,237.5092,237.6582,11093.0
2025-02-05 11:20:00,239.34,239.8,239.3,239.62,12997.0,237.6979,238.1548,237.6582,237.976,12997.0
2025-02-05 11:25:00,239.67,239.94,239.62,239.94,3699.0,238.0257,238.2938,237.976,238.2938,3699.0
2025-02-05 11:30:00,239.91,240.05,239.8,240.02,14763.0,238.264,238.4031,238.1548,238.3733,14763.0
2025-02-05 11:35:00,240.03,240.1,239.8,240.0,5659.0,238.3832,238.4527,238.1548,238.3534,5659.0
2025-02-05 11:40:00,240.0,240.07,239.9,240.07,6231.0,238.3534,238.4229,238.2541,238.4229,6231.0
2025-02-05 11:45:00,240.05,240.09,239.84,240.06,10936.0,238.4031,238.4428,238.1945,238.413,10936.0
2025-02-05 11:50:00,240.09,240.22,239.93,240.05,6371.0,238.4428,238.5719,238.2839,238.4031,6371.0
2025-02-05 11:55:00,240.07,240.4,240.07,240.26,16545.0,238.4229,238.7507,238.4229,238.6116,16545.0
2025-02-05 12:00:00,240.26,240.66,240.22,240.45,10905.0,238.6116,239.0089,238.5719,238.8003,10905.0
2025-02-05 12:05:00,240.45,240.51,240.31,240.46,6323.0,238.8003,238.8599,238.6613,238.8102,6323.0
2025-02-05 12:10:00,240.48,240.56,240.36,240.42,9615.0,238.8301,238.9096,238.7109,238.7705,9615.0
2025-02-05 12:15:00,240.4,240.7,240.35,240.67,5362.0,238.7507,239.0486,238.701,239.0188,5362.0
2025-02-05 12:20:00,240.71,240.71,240.45,240.55,7697.0,239.0585,239.0585,238.8003,238.8996,7697.0
2025-02-05 12:25:00,240.46,240.74,240.42,240.56,9177.0,238.8102,239.0883,238.7705,238.9096,9177.0
2025-02-05 12:30:00,240.59,240.62,240.53,240.59,2408.0,238.9394,238.9691,238.8798,238.9394,2408.0
2025-02-05 12:35:00,240.59,240.62,240.37,240.55,16038.0,238.9394,238.9691,238.7209,238.8996,16038.0
2025-02-05 12:40:00,240.5,240.54,240.42,240.47,3852.0,238.85,238.8897,238.7705,238.8202,3852.0
2025-02-05 12:45:00,240.45,240.55,240.31,240.35,5811.0,238.8003,238.8996,238.6613,238.701,5811.0
2025-02-05 12:50:00,240.35,240.38,240.15,240.22,8711.0,238.701,238.7308,238.5024,238.5719,8711.0
2025-02-05 12:55:00,240.22,240.28,240.15,240.18,1384.0,238.5719,238.6315,238.5024,238.5322,1384.0
2025-02-05 13:00:00,240.22,240.25,240.11,240.15,5772.0,238.5719,238.6017,238.4626,238.5024,5772.0
2025-02-05 13:05:00,240.15,240.19,239.94,239.94,10208.0,238.5024,238.5421,238.2938,238.2938,10208.0
2025-02-05 13:10:00,239.94,240.32,239.91,240.32,11398.0,238.2938,238.6712,238.264,238.6712,11398.0
2025-02-05 13:15:00,240.34,240.5,240.34,240.35,2778.0,238.6911,238.85,238.6911,238.701,2778.0
2025-02-05 13:20:00,240.42,240.49,240.4,240.43,2167.0,238.7705,238.84,238.7507,238.7805,2167.0
2025-02-05 13:25:00,240.46,240.72,240.42,240.65,6716.0,238.8102,239.0685,238.7705,238.9989,6716.0
2025-02-05 13:30:00,240.66,241.03,240.65,240.94,34210.0,239.0089,239.3763,238.9989,239.287,34210.0
2025-02-05 13:35:00,240.88,240.88,240.48,240.57,6048.0,239.2274,239.2274,238.8301,238.9195,6048.0
2025-02-05 13:40:00,240.56,240.57,240.27,240.36,14439.0,238.9096,238.9195,238.6215,238.7109,14439.0
2025-02-05 13:45:00,240.36,240.64,240.35,240.59,7118.0,238.7109,238.989,238.701,238.9394,7118.0
2025-02-05 13:50:00,240.5,240.65,240.5,240.65,5329.0,238.85,238.9989,238.85,238.9989,5329.0
2025-02-05 13:55:00,240.64,240.69,240.54,240.57,8121.0,238.989,239.0387,238.8897,238.9195,8121.0
2025-02-05 14:00:00,240.52,240.72,240.51,240.72,15042.0,238.8698,239.0685,238.8599,239.0685,15042.0
2025-02-05 14:05:00,240.69,240.78,240.69,240.77,7681.0,239.0387,239.1281,239.0387,239.1181,7681.0
2025-02-05 14:10:00,240.72,240.76,240.65,240.71,8741.0,239.0685,239.1082,238.9989,239.0585,8741.0
2025-02-05 14:15:00,240.71,240.91,240.7,240.87,12265.0,239.0585,239.2572,239.0486,239.2174,12265.0
2025-02-05 14:20:00,240.88,241.1,240.88,240.94,14918.0,239.2274,239.4459,239.2274,239.287,14918.0
2025-02-05 14:25:00,240.94,241.12,240.93,241.1,6614.0,239.287,239.4657,239.277,239.4459,6614.0
2025-02-05 14:30:00,241.06,241.06,240.91,240.92,9274.0,239.4061,239.4061,239.2572,239.2671,9274.0
2025-02-05 14:35:00,240.91,241.03,240.86,240.9,7716.0,239.2572,239.3763,239.2075,239.2472,7716.0
2025-02-05 14:40:00,240.91,241.01,240.87,240.98,6019.0,239.2572,239.3565,239.2174,239.3267,6019.0
2025-02-05 14:45:00,241.02,241.07,240.93,241.03,8773.0,239.3664,239.4161,239.277,239.3763,8773.0
2025-02-05 14:50:00,241.04,241.22,241.03,241.15,15632.0,239.3863,239.565,239.3763,239.4955,15632.0
2025-02-05 14:55:00,241.15,241.15,240.77,240.91,16859.0,239.4955,239.4955,239.1181,239.2572,16859.0
2025-02-05 15:00:00,240.91,241.12,240.9,240.99,13177.0,239.2572,239.4657,239.2472,239.3366,13177.0
2025-02-05 15:05:00,240.98,241.14,240.91,241.12,8193.0,239.3267,239.4856,239.2572,239.4657,8193.0
2025-02-05 15:10:00,241.15,241.23,241.14,241.22,11352.0,239.4955,239.575,239.4856,239.565,11352.0
2025-02-05 15:15:00,241.2,241.41,241.15,241.41,12516.0,239.5452,239.7537,239.4955,239.7537,12516.0
2025-02-05 15:20:00,241.41,241.56,241.32,241.37,27251.0,239.7537,239.9027,239.6643,239.714,27251.0
2025-02-05 15:25:00,241.32,241.41,241.14,241.24,20136.0,239.6643,239.7537,239.4856,239.5849,20136.0
2025-02-05 15:30:00,241.27,241.36,241.24,241.27,10280.0,239.6147,239.7041,239.5849,239.6147,10280.0
2025-02-05 15:35:00,241.24,241.31,241.14,241.14,13188.0,239.5849,239.6544,239.4856,239.4856,13188.0
2025-02-05 15:40:00,241.13,241.34,241.09,241.27,28845.0,239.4756,239.6842,239.4359,239.6147,28845.0
2025-02-05 15:45:00,241.24,241.27,240.88,241.23,28775.0,239.5849,239.6147,239.2274,239.575,28775.0
2025-02-05 15:50:00,241.31,242.1,241.31,242.06,58188.0,239.6544,240.439,239.6544,240.3993,58188.0
2025-02-05 15:55:00,242.08,242.7,241.92,242.36,276351.0,240.4191,241.0349,240.2602,240.6972,276351.0
2025-02-06 09:30:00,243.61,245.5,243.42,244.36,112702.0,241.9386,243.8157,241.7499,242.6835,112702.0
2025-02-06 09:35:00,244.15,245.11,243.66,244.14,26789.0,242.4749,243.4283,241.9883,242.465,26789.0
2025-02-06 09:40:00,244.18,244.77,243.93,244.5,24811.0,242.5047,243.0907,242.2564,242.8225,24811.0
2025-02-06 09:45:00,244.52,244.81,244.31,244.75,82975.0,242.8424,243.1304,242.6338,243.0708,82975.0
2025-02-06 09:50:00,244.75,244.96,244.28,244.96,33990.0,243.0708,243.2794,242.604,243.2794,33990.0
2025-02-06 09:55:00,244.99,245.12,244.52,244.91,19574.0,243.3092,243.4383,242.8424,243.2297,19574.0
2025-02-06 10:00:00,244.91,245.71,244.88,245.65,18436.0,243.2297,244.0242,243.1999,243.9646,18436.0
2025-02-06 10:05:00,245.61,245.61,245.0,245.14,21166.0,243.9249,243.9249,243.3191,243.4581,21166.0
2025-02-06 10:10:00,245.16,245.19,244.92,244.92,14924.0,243.478,243.5078,243.2396,243.2396,14924.0
2025-02-06 10:15:00,244.78,244.91,244.67,244.91,7033.0,243.1006,243.2297,242.9914,243.2297,7033.0
2025-02-06 10:20:00,244.87,245.02,244.59,244.68,15997.0,243.19,243.339,242.9119,243.0013,15997.0
2025-02-06 10:25:00,244.6,245.25,244.46,245.15,8011.0,242.9218,243.5674,242.7828,243.4681,8011.0
2025-02-06 10:30:00,245.13,245.43,245.07,245.19,9552.0,243.4482,243.7461,243.3886,243.5078,9552.0
2025-02-06 10:35:00,245.2,245.73,245.16,245.41,33950.0,243.5177,244.0441,243.478,243.7263,33950.0
2025-02-06 10:40:00,245.4,245.83,245.4,245.78,8660.0,243.7164,244.1434,243.7164,244.0937,8660.0
2025-02-06 10:45:00,245.74,245.91,245.32,245.32,19263.0,244.054,244.2229,243.6369,243.6369,19263.0
2025-02-06 10:50:00,245.36,245.54,245.29,245.38,18359.0,243.6766,243.8554,243.6071,243.6965,18359.0
2025-02-06 10:55:00,245.47,245.54,245.15,245.38,20119.0,243.7859,243.8554,243.4681,243.6965,20119.0
2025-02-06 11:00:00,245.38,245.58,245.2,245.5,15791.0,243.6965,243.8951,243.5177,243.8157,15791.0
2025-02-06 11:05:00,245.5,245.78,245.4,245.74,18199.0,243.8157,244.0937,243.7164,244.054,18199.0
2025-02-06 11:10:00,245.7,245.73,245.57,245.66,18073.0,244.0143,244.0441,243.8852,243.9746,18073.0
2025-02-06 11:15:00,245.73,246.3,245.73,246.06,20237.0,244.0441,244.6102,244.0441,244.3718,20237.0
2025-02-06 11:20:00,246.2,246.46,246.09,246.44,30603.0,244.5109,244.7691,244.4016,244.7492,30603.0
2025-02-06 11:25:00,246.46,246.6,246.3,246.53,25151.0,244.7691,244.9081,244.6102,244.8386,25151.0
2025-02-06 11:30:00,246.52,246.66,246.23,246.35,23535.0,244.8287,244.9677,244.5407,244.6598,23535.0
2025-02-06 11:35:00,246.38,246.46,246.18,246.22,15575.0,244.6896,244.7691,244.491,244.5307,15575.0
2025-02-06 11:40:00,246.22,246.23,245.96,246.2,11719.0,244.5307,244.5407,244.2725,244.5109,11719.0
2025-02-06 11:45:00,246.2,246.2,245.78,245.87,14300.0,244.5109,244.5109,244.0937,244.1831,14300.0
2025-02-06 11:50:00,245.76,245.92,245.75,245.89,5271.0,244.0739,244.2328,244.064,244.203,5271.0
2025-02-06 11:55:00,245.81,245.89,245.52,245.61,28446.0,244.1235,244.203,243.8355,243.9249,28446.0
2025-02-06 12:00:00,245.61,246.0,245.61,245.91,11019.0,243.9249,244.3122,243.9249,244.2229,11019.0
2025-02-06 12:05:00,245.91,246.01,245.79,245.97,6858.0,244.2229,244.3222,244.1037,244.2824,6858.0
2025-02-06 12:10:00,245.93,246.04,245.7,245.76,13217.0,244.2427,244.352,244.0143,244.0739,13217.0
2025-02-06 12:15:00,245.67,245.94,245.57,245.93,5414.0,243.9845,244.2526,243.8852,244.2427,5414.0
2025-02-06 12:20:00,245.92,246.04,245.85,245.92,9621.0,244.2328,244.352,244.1633,244.2328,9621.0
2025-02-06 12:25:00,245.95,245.99,245.83,245.89,2331.0,244.2626,244.3023,244.1434,244.203,2331.0
2025-02-06 12:30:00,245.88,246.12,245.81,246.06,9434.0,244.1931,244.4314,244.1235,244.3718,9434.0
2025-02-06 12:35:00,246.12,246.35,246.11,246.32,9837.0,244.4314,244.6598,244.4215,244.63,9837.0
2025-02-06 12:40:00,246.34,246.46,246.28,246.31,8350.0,244.6499,244.7691,244.5903,244.6201,8350.0
2025-02-06 12:45:00,246.34,246.94,246.19,246.91,23056.0,244.6499,245.2458,244.5009,245.216,23056.0
2025-02-06 12:50:00,246.92,247.33,246.83,247.32,28098.0,245.2259,245.6331,245.1365,245.6232,28098.0
2025-02-06 12:55:00,247.28,247.38,247.2,247.36,29649.0,245.5835,245.6828,245.504,245.6629,29649.0
2025-02-06 13:00:00,247.28,247.39,247.17,247.26,18877.0,245.5835,245.6927,245.4742,245.5636,18877.0
2025-02-06 13:05:00,247.19,247.28,246.84,246.88,26165.0,245.4941,245.5835,245.1465,245.1862,26165.0
2025-02-06 13:10:00,246.91,247.32,246.91,247.27,16291.0,245.216,245.6232,245.216,245.5735,16291.0
2025-02-06 13:15:00,247.32,247.57,247.31,247.38,10596.0,245.6232,245.8715,245.6132,245.6828,10596.0
2025-02-06 13:20:00,247.37,247.4,247.17,247.23,10996.0,245.6728,245.7026,245.4742,245.5338,10996.0
2025-02-06 13:25:00,247.23,247.3,247.16,247.2,18766.0,245.5338,245.6033,245.4643,245.504,18766.0
2025-02-06 13:30:00,247.23,247.6,247.23,247.48,12667.0,245.5338,245.9013,245.5338,245.7821,12667.0
2025-02-06 13:35:00,247.51,247.57,247.34,247.5,16356.0,245.8119,245.8715,245.643,245.8019,16356.0
2025-02-06 13:40:00,247.5,247.5,247.37,247.46,10665.0,245.8019,245.8019,245.6728,245.7622,10665.0
2025-02-06 13:45:00,247.46,247.56,246.98,247.05,11261.0,245.7622,245.8615,245.2855,245.355,11261.0
2025-02-06 13:50:00,247.03,247.15,246.94,247.0,10852.0,245.3352,245.4543,245.2458,245.3054,10852.0
2025-02-06 13:55:00,247.08,247.08,246.88,247.06,6592.0,245.3848,245.3848,245.1862,245.365,6592.0
2025-02-06 14:00:00,247.04,247.27,246.99,247.26,7090.0,245.3451,245.5735,245.2954,245.5636,7090.0
2025-02-06 14:05:00,247.23,247.23,246.96,247.12,13118.0,245.5338,245.5338,245.2657,245.4246,13118.0
2025-02-06 14:10:00,247.11,247.21,247.02,247.04,9304.0,245.4146,245.5139,245.3252,245.3451,9304.0
2025-02-06 14:15:00,247.01,247.09,246.92,246.99,12384.0,245.3153,245.3948,245.2259,245.2954,12384.0
2025-02-06 14:20:00,246.97,246.99,246.63,246.66,8212.0,245.2756,245.2954,244.9379,244.9677,8212.0
2025-02-06 14:25:00,246.59,246.75,246.32,246.48,21276.0,244.8982,245.0571,244.63,244.7889,21276.0
2025-02-06 14:30:00,246.54,246.54,246.1,246.18,10578.0,244.8485,244.8485,244.4116,244.491,10578.0
2025-02-06 14:35:00,246.17,246.59,246.13,246.59,10354.0,244.4811,244.8982,244.4413,244.8982,10354.0
2025-02-06 14:40:00,246.54,246.6,246.46,246.5,8816.0,244.8485,244.9081,244.7691,244.8088,8816.0
2025-02-06 14:45:00,246.49,246.67,246.45,246.65,3429.0,244.7989,244.9776,244.7591,244.9578,3429.0
2025-02-06 14:50:00,246.64,246.88,246.61,246.83,12004.0,244.9478,245.1862,244.9181,245.1365,12004.0
2025-02-06 14:55:00,246.83,246.89,246.65,246.81,19474.0,245.1365,245.1961,244.9578,245.1167,19474.0
2025-02-06 15:00:00,246.77,246.85,246.73,246.75,8076.0,245.077,245.1564,245.0372,245.0571,8076.0
2025-02-06 15:05:00,246.76,246.91,246.76,246.91,5487.0,245.067,245.216,245.067,245.216,5487.0
2025-02-06 15:10:00,246.94,246.98,246.79,246.93,23449.0,245.2458,245.2855,245.0968,245.2359,23449.0
2025-02-06 15:15:00,246.96,247.14,246.89,246.99,20493.0,245.2657,245.4444,245.1961,245.2954,20493.0
2025-02-06 15:20:00,246.98,247.09,246.94,247.09,21041.0,245.2855,245.3948,245.2458,245.3948,21041.0
2025-02-06 15:25:00,247.11,247.29,247.09,247.27,17671.0,245.4146,245.5934,245.3948,245.5735,17671.0
2025-02-06 15:30:00,247.28,247.3,247.12,247.16,16198.0,245.5835,245.6033,245.4246,245.4643,16198.0
2025-02-06 15:35:00,247.19,247.23,246.73,246.77,14323.0,245.4941,245.5338,245.0372,245.077,14323.0
2025-02-06 15:40:00,246.83,246.84,246.57,246.76,7838.0,245.1365,245.1465,244.8783,245.067,7838.0
2025-02-06 15:45:00,246.71,246.86,246.67,246.7,11741.0,245.0174,245.1663,244.9776,245.0074,11741.0
2025-02-06 15:50:00,246.83,247.46,246.81,247.14,43168.0,245.1365,245.7622,245.1167,245.4444,43168.0
2025-02-06 15:55:00,247.1,247.5,247.1,247.12,132433.0,245.4047,245.8019,245.4047,245.4246,132433.0
2025-02-07 09:30:00,247.88,248.69,247.28,248.29,61870.0,246.1793,246.9838,245.5835,246.5865,61870.0
2025-02-07 09:35:00,248.28,248.3,247.42,247.54,20244.0,246.5766,246.5965,245.7225,245.8417,20244.0
2025-02-07 09:40:00,247.4,247.92,247.4,247.85,23951.0,245.7026,246.2191,245.7026,246.1495,23951.0
2025-02-07 09:45:00,247.79,248.64,247.68,248.34,28581.0,246.09,246.9341,245.9807,246.6362,28581.0
2025-02-07 09:50:00,248.34,248.87,248.33,248.86,25526.0,246.6362,247.1625,246.6263,247.1526,25526.0
2025-02-07 09:55:00,248.92,249.27,248.85,249.14,21654.0,247.2122,247.5598,247.1427,247.4307,21654.0
2025-02-07 10:00:00,249.0,249.12,247.77,247.88,43247.0,247.2917,247.4108,246.0701,246.1793,43247.0
2025-02-07 10:05:00,247.93,248.02,247.62,247.74,20388.0,246.229,246.3184,245.9211,246.0403,20388.0
2025-02-07 10:10:00,247.75,248.14,247.74,247.93,17582.0,246.0502,246.4376,246.0403,246.229,17582.0
2025-02-07 10:15:00,247.93,248.69,247.93,248.52,12859.0,246.229,246.9838,246.229,246.8149,12859.0
2025-02-07 10:20:00,248.61,248.7,248.32,248.35,18902.0,246.9043,246.9937,246.6163,246.6461,18902.0
2025-02-07 10:25:00,248.3,248.56,248.3,248.47,12456.0,246.5965,246.8547,246.5965,246.7653,12456.0
2025-02-07 10:30:00,248.44,248.55,248.11,248.55,14320.0,246.7355,246.8447,246.4078,246.8447,14320.0
2025-02-07 10:35:00,248.59,248.83,248.55,248.62,13281.0,246.8845,247.1228,246.8447,246.9143,13281.0
2025-02-07 10:40:00,248.59,248.71,248.05,248.14,9493.0,246.8845,247.0036,246.3482,246.4376,9493.0
2025-02-07 10:45:00,248.09,248.22,247.97,248.11,12634.0,246.3879,246.517,246.2687,246.4078,12634.0
2025-02-07 10:50:00,248.13,248.59,246.99,247.06,59247.0,246.4276,246.8845,245.2954,245.365,59247.0
2025-02-07 10:55:00,247.04,247.79,247.04,247.77,14120.0,245.3451,246.09,245.3451,246.0701,14120.0
2025-02-07 11:00:00,247.71,248.0,247.71,247.9,13813.0,246.0105,246.2985,246.0105,246.1992,13813.0
2025-02-07 11:05:00,248.0,248.71,247.86,248.53,15614.0,246.2985,247.0036,246.1595,246.8249,15614.0
2025-02-07 11:10:00,248.5,249.0,248.49,248.95,10708.0,246.7951,247.2917,246.7852,247.242,10708.0
2025-02-07 11:15:00,248.92,249.5,248.75,249.28,20863.0,247.2122,247.7882,247.0434,247.5697,20863.0
2025-02-07 11:20:00,249.27,249.49,249.25,249.33,9376.0,247.5598,247.7783,247.5399,247.6194,9376.0
2025-02-07 11:25:00,249.25,249.5,249.06,249.09,21385.0,247.5399,247.7882,247.3512,247.381,21385.0
2025-02-07 11:30:00,249.17,249.36,248.87,248.95,14960.0,247.4605,247.6492,247.1625,247.242,14960.0
2025-02-07 11:35:00,248.87,249.53,248.71,249.46,29325.0,247.1625,247.818,247.0036,247.7485,29325.0
2025-02-07 11:40:00,249.46,249.73,249.4,249.58,23951.0,247.7485,248.0166,247.6889,247.8677,23951.0
2025-02-07 11:45:00,249.58,249.77,249.47,249.65,11011.0,247.8677,248.0564,247.7584,247.9372,11011.0
2025-02-07 11:50:00,249.67,249.78,249.45,249.5,18698.0,247.9571,248.0663,247.7386,247.7882,18698.0
2025-02-07 11:55:00,249.53,249.78,249.49,249.67,32149.0,247.818,248.0663,247.7783,247.9571,32149.0
2025-02-07 12:00:00,249.66,250.01,249.44,249.94,42024.0,247.9471,248.2947,247.7286,248.2252,42024.0
2025-02-07 12:05:00,249.88,250.5,249.86,250.46,26236.0,248.1656,248.7814,248.1458,248.7416,26236.0
2025-02-07 12:10:00,250.46,250.46,250.15,250.38,14494.0,248.7416,248.7416,248.4338,248.6622,14494.0
2025-02-07 12:15:00,250.32,250.4,249.76,249.95,14717.0,248.6026,248.682,248.0464,248.2351,14717.0
2025-02-07 12:20:00,249.91,250.21,249.78,249.82,15829.0,248.1954,248.4934,248.0663,248.106,15829.0
2025-02-07 12:25:00,249.82,249.97,249.68,249.91,20169.0,248.106,248.255,247.967,248.1954,20169.0
2025-02-07 12:30:00,249.9,249.99,249.62,249.62,10933.0,248.1855,248.2749,247.9074,247.9074,10933.0
2025-02-07 12:35:00,249.67,250.08,249.66,249.84,14414.0,247.9571,248.3642,247.9471,248.1259,14414.0
2025-02-07 12:40:00,249.84,250.03,249.78,249.95,15771.0,248.1259,248.3146,248.0663,248.2351,15771.0
2025-02-07 12:45:00,249.94,250.1,249.74,249.84,12817.0,248.2252,248.3841,248.0266,248.1259,12817.0
2025-02-07 12:50:00,249.83,249.83,249.35,249.43,14150.0,248.116,248.116,247.6393,247.7187,14150.0
2025-02-07 12:55:00,249.43,249.56,249.21,249.21,20641.0,247.7187,247.8478,247.5002,247.5002,20641.0
2025-02-07 13:00:00,249.33,249.51,249.33,249.49,6739.0,247.6194,247.7982,247.6194,247.7783,6739.0
2025-02-07 13:05:00,249.52,249.83,249.51,249.75,9689.0,247.8081,248.116,247.7982,248.0365,9689.0
2025-02-07 13:10:00,249.81,249.86,249.71,249.75,12541.0,248.0961,248.1458,247.9968,248.0365,12541.0
2025-02-07 13:15:00,249.83,249.94,249.77,249.77,12465.0,248.116,248.2252,248.0564,248.0564,12465.0
2025-02-07 13:20:00,249.76,249.76,249.51,249.59,8688.0,248.0464,248.0464,247.7982,247.8776,8688.0
2025-02-07 13:25:00,249.54,249.59,249.32,249.45,11502.0,247.8279,247.8776,247.6095,247.7386,11502.0
2025-02-07 13:30:00,249.43,249.61,249.43,249.58,5846.0,247.7187,247.8975,247.7187,247.8677,5846.0
2025-02-07 13:35:00,249.58,249.81,249.58,249.66,9470.0,247.8677,248.0961,247.8677,247.9471,9470.0
2025-02-07 13:40:00,249.66,249.66,249.46,249.48,6767.0,247.9471,247.9471,247.7485,247.7684,6767.0
2025-02-07 13:45:00,249.48,249.6,249.31,249.35,14154.0,247.7684,247.8875,247.5995,247.6393,14154.0
2025-02-07 13:50:00,249.37,249.5,249.22,249.24,25164.0,247.6591,247.7882,247.5101,247.53,25164.0
2025-02-07 13:55:00,249.23,249.31,248.93,248.95,14569.0,247.5201,247.5995,247.2221,247.242,14569.0
2025-02-07 14:00:00,248.95,248.95,248.79,248.85,8954.0,247.242,247.242,247.0831,247.1427,8954.0
2025-02-07 14:05:00,248.87,248.91,248.52,248.6,19583.0,247.1625,247.2023,246.8149,246.8944,19583.0
2025-02-07 14:10:00,248.66,248.75,247.75,247.75,21219.0,246.954,247.0434,246.0502,246.0502,21219.0
2025-02-07 14:15:00,247.95,248.0,247.64,247.76,14963.0,246.2489,246.2985,245.941,246.0602,14963.0
2025-02-07 14:20:00,247.76,247.84,247.27,247.42,14787.0,246.0602,246.1396,245.5735,245.7225,14787.0
2025-02-07 14:25:00,247.47,247.49,247.17,247.2,20225.0,245.7722,245.792,245.4742,245.504,20225.0
2025-02-07 14:30:00,247.18,247.42,246.99,247.35,24434.0,245.4841,245.7225,245.2954,245.653,24434.0
2025-02-07 14:35:00,247.29,247.6,247.27,247.55,12612.0,245.5934,245.9013,245.5735,245.8516,12612.0
2025-02-07 14:40:00,247.56,247.88,247.54,247.82,19152.0,245.8615,246.1793,245.8417,246.1198,19152.0
2025-02-07 14:45:00,247.88,248.04,247.81,248.0,14317.0,246.1793,246.3382,246.1098,246.2985,14317.0
2025-02-07 14:50:00,248.01,248.01,247.78,247.84,9623.0,246.3084,246.3084,246.08,246.1396,9623.0
2025-02-07 14:55:00,247.91,247.94,247.66,247.67,12848.0,246.2091,246.2389,245.9608,245.9708,12848.0
2025-02-07 15:00:00,247.71,247.71,247.54,247.7,9463.0,246.0105,246.0105,245.8417,246.0006,9463.0
2025-02-07 15:05:00,247.71,247.85,247.66,247.66,16431.0,246.0105,246.1495,245.9608,245.9608,16431.0
2025-02-07 15:10:00,247.64,247.64,247.12,247.2,12378.0,245.941,245.941,245.4246,245.504,12378.0
2025-02-07 15:15:00,247.24,247.3,247.19,247.22,14930.0,245.5437,245.6033,245.4941,245.5239,14930.0
2025-02-07 15:20:00,247.25,247.42,247.22,247.4,16328.0,245.5537,245.7225,245.5239,245.7026,16328.0
2025-02-07 15:25:00,247.38,247.53,247.36,247.52,14801.0,245.6828,245.8317,245.6629,245.8218,14801.0
2025-02-07 15:30:00,247.54,247.61,247.48,247.56,18884.0,245.8417,245.9112,245.7821,245.8615,18884.0
2025-02-07 15:35:00,247.55,247.58,247.45,247.58,15943.0,245.8516,245.8814,245.7523,245.8814,15943.0
2025-02-07 15:40:00,247.6,247.76,247.38,247.51,38885.0,245.9013,246.0602,245.6828,245.8119,38885.0
2025-02-07 15:45:00,247.56,247.58,247.2,247.3,29861.0,245.8615,245.8814,245.504,245.6033,29861.0
2025-02-07 15:50:00,247.29,247.3,246.59,246.74,48605.0,245.5934,245.6033,244.8982,245.0472,48605.0
2025-02-07 15:55:00,246.69,246.75,246.1,246.24,232974.0,244.9975,245.0571,244.4116,244.5506,232974.0
2025-02-10 09:30:00,254.93,256.48,252.71,254.01,224258.0,253.181,254.7203,250.9762,252.2673,224258.0
2025-02-10 09:35:00,253.68,254.49,253.2,253.7,155284.0,251.9395,252.744,251.4628,251.9594,155284.0
2025-02-10 09:40:00,253.87,254.01,253.19,254.01,51466.0,252.1282,252.2673,251.4529,252.2673,51466.0
2025-02-10 09:45:00,254.03,254.05,251.37,251.52,102782.0,252.2871,252.307,249.6454,249.7944,102782.0
2025-02-10 09:50:00,251.55,252.45,251.52,252.4,33999.0,249.8242,250.718,249.7944,250.6683,33999.0
2025-02-10 09:55:00,252.41,252.61,251.9,252.09,25518.0,250.6783,250.8769,250.1718,250.3605,25518.0
2025-02-10 10:00:00,252.1,252.5,251.79,251.92,28578.0,250.3704,250.7676,250.0625,250.1916,28578.0
2025-02-10 10:05:00,251.92,253.3,251.7,253.28,35645.0,250.1916,251.5622,249.9731,251.5423,35645.0
2025-02-10 10:10:00,253.22,253.41,252.84,253.16,48827.0,251.4827,251.6714,251.1053,251.4231,48827.0
2025-02-10 10:15:00,253.15,253.25,252.52,252.72,74219.0,251.4132,251.5125,250.7875,250.9861,74219.0
2025-02-10 10:20:00,252.72,253.39,252.69,252.92,16964.0,250.9861,251.6515,250.9563,251.1848,16964.0
2025-02-10 10:25:00,252.91,253.27,252.73,253.24,9841.0,251.1748,251.5324,250.9961,251.5026,9841.0
2025-02-10 10:30:00,253.32,253.37,253.15,253.28,12367.0,251.582,251.6317,251.4132,251.5423,12367.0
2025-02-10 10:35:00,253.3,254.21,253.22,254.07,34581.0,251.5622,252.4659,251.4827,252.3269,34581.0
2025-02-10 10:40:00,254.07,254.42,253.71,253.91,21013.0,252.3269,252.6745,251.9693,252.168,21013.0
2025-02-10 10:45:00,254.02,254.03,253.42,253.51,19577.0,252.2772,252.2871,251.6813,251.7707,19577.0
2025-02-10 10:50:00,253.53,253.68,253.25,253.58,13282.0,251.7906,251.9395,251.5125,251.8402,13282.0
2025-02-10 10:55:00,253.55,253.7,253.34,253.38,12507.0,251.8104,251.9594,251.6019,251.6416,12507.0
2025-02-10 11:00:00,253.39,253.53,253.0,253.09,25395.0,251.6515,251.7906,251.2642,251.3536,25395.0
2025-02-10 11:05:00,253.0,253.09,252.79,252.95,15585.0,251.2642,251.3536,251.0557,251.2146,15585.0
2025-02-10 11:10:00,253.01,253.32,252.9,252.9,18621.0,251.2741,251.582,251.1649,251.1649,18621.0
2025-02-10 11:15:00,253.05,253.05,252.05,252.05,17466.0,251.3139,251.3139,250.3207,250.3207,17466.0
2025-02-10 11:20:00,252.0,252.16,251.25,251.46,28043.0,250.2711,250.43,249.5262,249.7348,28043.0
2025-02-10 11:25:00,251.46,252.17,251.36,252.0,25145.0,249.7348,250.4399,249.6355,250.2711,25145.0
2025-02-10 11:30:00,252.03,252.31,251.86,251.95,23689.0,250.3009,250.5789,250.132,250.2214,23689.0
2025-02-10 11:35:00,251.94,252.63,251.93,252.62,10236.0,250.2115,250.8967,250.2016,250.8868,10236.0
2025-02-10 11:40:00,252.62,252.62,252.32,252.32,17130.0,250.8868,250.8868,250.5889,250.5889,17130.0
2025-02-10 11:45:00,252.42,253.01,252.33,253.01,19460.0,250.6882,251.2741,250.5988,251.2741,19460.0
2025-02-10 11:50:00,252.9,253.03,252.8,252.88,10970.0,251.1649,251.294,251.0656,251.145,10970.0
2025-02-10 11:55:00,252.88,253.01,252.43,252.96,19085.0,251.145,251.2741,250.6981,251.2245,19085.0
2025-02-10 12:00:00,252.96,253.2,252.9,252.98,12679.0,251.2245,251.4628,251.1649,251.2443,12679.0
2025-02-10 12:05:00,252.91,252.97,252.58,252.67,10537.0,251.1748,251.2344,250.8471,250.9365,10537.0
2025-02-10 12:10:00,252.66,252.66,252.15,252.3,35009.0,250.9265,250.9265,250.42,250.569,35009.0
2025-02-10 12:15:00,252.29,252.67,252.13,252.59,18504.0,250.5591,250.9365,250.4002,250.857,18504.0
2025-02-10 12:20:00,252.66,252.9,252.58,252.84,14552.0,250.9265,251.1649,250.8471,251.1053,14552.0
2025-02-10 12:25:00,252.92,252.97,252.68,252.76,12566.0,251.1848,251.2344,250.9464,251.0259,12566.0
2025-02-10 12:30:00,252.76,253.13,252.76,253.13,11469.0,251.0259,251.3933,251.0259,251.3933,11469.0
2025-02-10 12:35:00,253.05,253.31,253.0,253.31,13019.0,251.3139,251.5721,251.2642,251.5721,13019.0
2025-02-10 12:40:00,253.17,253.45,253.17,253.25,9490.0,251.433,251.7111,251.433,251.5125,9490.0
2025-02-10 12:45:00,253.2,253.39,253.13,253.39,9957.0,251.4628,251.6515,251.3933,251.6515,9957.0
2025-02-10 12:50:00,253.34,253.4,252.98,253.09,17077.0,251.6019,251.6615,251.2443,251.3536,17077.0
2025-02-10 12:55:00,253.16,253.84,253.08,253.73,10186.0,251.4231,252.0984,251.3437,251.9892,10186.0
2025-02-10 13:00:00,253.73,253.91,253.23,253.32,25294.0,251.9892,252.168,251.4926,251.582,25294.0
2025-02-10 13:05:00,253.26,253.6,253.26,253.57,4109.0,251.5224,251.8601,251.5224,251.8303,4109.0
2025-02-10 13:10:00,253.5,253.57,253.3,253.34,6494.0,251.7608,251.8303,251.5622,251.6019,6494.0
2025-02-10 13:15:00,253.3,253.41,253.17,253.18,10710.0,251.5622,251.6714,251.433,251.443,10710.0
2025-02-10 13:20:00,253.24,253.25,252.97,253.05,15491.0,251.5026,251.5125,251.2344,251.3139,15491.0
2025-02-10 13:25:00,253.1,253.27,253.02,253.13,11874.0,251.3635,251.5324,251.2841,251.3933,11874.0
2025-02-10 13:30:00,253.13,253.24,253.07,253.11,24715.0,251.3933,251.5026,251.3337,251.3735,24715.0
2025-02-10 13:35:00,253.1,253.5,253.01,253.46,106055.0,251.3635,251.7608,251.2741,251.7211,106055.0
2025-02-10 13:40:00,253.38,253.53,253.23,253.37,12858.0,251.6416,251.7906,251.4926,251.6317,12858.0
2025-02-10 13:45:00,253.37,253.59,253.36,253.49,80317.0,251.6317,251.8502,251.6217,251.7508,80317.0
2025-02-10 13:50:00,253.54,254.16,253.53,254.03,26391.0,251.8005,252.4163,251.7906,252.2871,26391.0
2025-02-10 13:55:00,253.98,254.51,253.97,254.41,11316.0,252.2375,252.7639,252.2276,252.6645,11316.0
2025-02-10 14:00:00,254.36,254.71,254.35,254.54,16133.0,252.6149,252.9625,252.6049,252.7936,16133.0
2025-02-10 14:05:00,254.51,254.58,254.26,254.31,15475.0,252.7639,252.8334,252.5156,252.5652,15475.0
2025-02-10 14:10:00,254.26,254.3,254.05,254.15,14446.0,252.5156,252.5553,252.307,252.4063,14446.0
2025-02-10 14:15:00,254.2,254.4,253.99,254.11,9965.0,252.456,252.6546,252.2474,252.3666,9965.0
2025-02-10 14:20:00,254.11,254.15,253.93,253.93,17584.0,252.3666,252.4063,252.1878,252.1878,17584.0
2025-02-10 14:25:00,253.99,254.03,253.41,253.5,14920.0,252.2474,252.2871,251.6714,251.7608,14920.0
2025-02-10 14:30:00,253.53,254.03,253.45,254.0,19701.0,251.7906,252.2871,251.7111,252.2574,19701.0
2025-02-10 14:35:00,254.0,254.29,253.98,254.29,23858.0,252.2574,252.5454,252.2375,252.5454,23858.0
2025-02-10 14:40:00,254.29,254.42,254.23,254.28,19502.0,252.5454,252.6745,252.4858,252.5354,19502.0
2025-02-10 14:45:00,254.28,254.48,254.26,254.43,10311.0,252.5354,252.7341,252.5156,252.6844,10311.0
2025-02-10 14:50:00,254.43,254.55,254.3,254.39,16205.0,252.6844,252.8036,252.5553,252.6447,16205.0
2025-02-10 14:55:00,254.41,254.6,254.34,254.58,23984.0,252.6645,252.8532,252.595,252.8334,23984.0
2025-02-10 15:00:00,254.58,255.0,254.57,254.81,17976.0,252.8334,253.2505,252.8234,253.0618,17976.0
2025-02-10 15:05:00,254.84,254.84,254.45,254.57,21357.0,253.0916,253.0916,252.7043,252.8234,21357.0
2025-02-10 15:10:00,254.58,254.79,254.53,254.75,22029.0,252.8334,253.0419,252.7837,253.0022,22029.0
2025-02-10 15:15:00,254.8,254.96,254.69,254.94,14663.0,253.0519,253.2108,252.9426,253.1909,14663.0
2025-02-10 15:20:00,254.97,255.15,254.91,255.04,43914.0,253.2207,253.3995,253.1611,253.2902,43914.0
2025-02-10 15:25:00,255.01,255.33,254.98,255.19,39976.0,253.2604,253.5782,253.2306,253.4392,39976.0
2025-02-10 15:30:00,255.19,255.41,255.05,255.38,53084.0,253.4392,253.6577,253.3001,253.6279,53084.0
2025-02-10 15:35:00,255.39,255.49,254.85,255.22,65297.0,253.6378,253.7371,253.1015,253.469,65297.0
2025-02-10 15:40:00,255.28,255.85,255.26,255.77,26954.0,253.5286,254.0947,253.5087,254.0152,26954.0
2025-02-10 15:45:00,255.77,256.02,255.54,255.96,34912.0,254.0152,254.2635,253.7868,254.2039,34912.0
2025-02-10 15:50:00,255.94,256.26,255.56,256.04,114034.0,254.184,254.5018,253.8066,254.2834,114034.0
2025-02-10 15:55:00,256.04,256.15,255.65,255.74,182932.0,254.2834,254.3926,253.896,253.9854,182932.0
2025-02-11 09:30:00,255.12,255.71,253.51,253.7,107117.0,253.3697,253.9556,251.7707,251.9594,107117.0
2025-02-11 09:35:00,253.85,254.15,253.35,254.15,30959.0,252.1084,252.4063,251.6118,252.4063,30959.0
2025-02-11 09:40:00,254.15,255.12,254.0,254.78,23662.0,252.4063,253.3697,252.2574,253.032,23662.0
2025-02-11 09:45:00,254.75,255.0,254.0,254.37,14663.0,253.0022,253.2505,252.2574,252.6248,14663.0
2025-02-11 09:50:00,254.19,254.37,253.58,253.7,11934.0,252.446,252.6248,251.8402,251.9594,11934.0
2025-02-11 09:55:00,253.81,254.67,253.69,254.43,13412.0,252.0687,252.9228,251.9495,252.6844,13412.0
2025-02-11 10:00:00,254.4,254.5,253.93,254.48,36296.0,252.6546,252.7539,252.1878,252.7341,36296.0
2025-02-11 10:05:00,254.58,254.96,254.37,254.96,23061.0,252.8334,253.2108,252.6248,253.2108,23061.0
2025-02-11 10:10:00,254.97,255.07,254.78,254.82,23230.0,253.2207,253.32,253.032,253.0717,23230.0
2025-02-11 10:15:00,254.82,255.5,254.81,255.39,29258.0,253.0717,253.7471,253.0618,253.6378,29258.0
2025-02-11 10:20:00,255.43,255.72,255.33,255.56,15046.0,253.6775,253.9655,253.5782,253.8066,15046.0
2025-02-11 10:25:00,255.56,255.7,255.41,255.59,15565.0,253.8066,253.9457,253.6577,253.8364,15565.0
2025-02-11 10:30:00,255.59,255.78,255.27,255.5,16214.0,253.8364,254.0251,253.5186,253.7471,16214.0
2025-02-11 10:35:00,255.58,255.7,255.34,255.68,15410.0,253.8265,253.9457,253.5882,253.9258,15410.0
2025-02-11 10:40:00,255.68,255.78,255.6,255.67,10769.0,253.9258,254.0251,253.8464,253.9159,10769.0
2025-02-11 10:45:00,255.69,255.79,255.62,255.68,6594.0,253.9358,254.0351,253.8662,253.9258,6594.0
2025-02-11 10:50:00,255.76,255.96,255.67,255.9,9003.0,254.0053,254.2039,253.9159,254.1443,9003.0
2025-02-11 10:55:00,255.9,256.0,255.78,255.91,8844.0,254.1443,254.2436,254.0251,254.1542,8844.0
2025-02-11 11:00:00,256.04,256.04,255.75,255.82,10247.0,254.2834,254.2834,253.9953,254.0649,10247.0
2025-02-11 11:05:00,255.84,255.95,255.68,255.77,10726.0,254.0847,254.194,253.9258,254.0152,10726.0
2025-02-11 11:10:00,255.8,255.8,255.54,255.55,11244.0,254.045,254.045,253.7868,253.7967,11244.0
2025-02-11 11:15:00,255.64,255.85,255.64,255.84,6221.0,253.8861,254.0947,253.8861,254.0847,6221.0
2025-02-11 11:20:00,255.89,255.97,255.76,255.88,8935.0,254.1344,254.2138,254.0053,254.1245,8935.0
2025-02-11 11:25:00,255.87,255.96,255.71,255.83,8340.0,254.1145,254.2039,253.9556,254.0748,8340.0
2025-02-11 11:30:00,255.87,256.25,255.87,256.25,9819.0,254.1145,254.4919,254.1145,254.4919,9819.0
2025-02-11 11:35:00,256.25,256.51,256.24,256.51,14640.0,254.4919,254.7501,254.482,254.7501,14640.0
2025-02-11 11:40:00,256.47,256.55,256.25,256.26,14528.0,254.7104,254.7899,254.4919,254.5018,14528.0
2025-02-11 11:45:00,256.35,256.56,256.31,256.31,23515.0,254.5912,254.7998,254.5515,254.5515,23515.0
2025-02-11 11:50:00,256.37,256.72,256.32,256.65,27107.0,254.6111,254.9587,254.5614,254.8892,27107.0
2025-02-11 11:55:00,256.65,256.68,256.42,256.66,19594.0,254.8892,254.919,254.6607,254.8991,19594.0
2025-02-11 12:00:00,256.66,257.06,256.63,257.0,13769.0,254.8991,255.2964,254.8693,255.2368,13769.0
2025-02-11 12:05:00,257.0,257.0,256.76,256.97,10242.0,255.2368,255.2368,254.9984,255.207,10242.0
2025-02-11 12:10:00,257.04,257.15,256.9,257.1,8829.0,255.2765,255.3857,255.1375,255.3361,8829.0
2025-02-11 12:15:00,257.09,257.13,256.82,256.82,13756.0,255.3262,255.3659,255.058,255.058,13756.0
2025-02-11 12:20:00,256.83,256.91,256.52,256.55,8806.0,255.0679,255.1474,254.7601,254.7899,8806.0
2025-02-11 12:25:00,256.63,257.2,256.62,257.1,23598.0,254.8693,255.4354,254.8594,255.3361,23598.0
2025-02-11 12:30:00,257.15,257.55,257.14,257.3,18137.0,255.3857,255.783,255.3758,255.5347,18137.0
2025-02-11 12:35:00,257.35,257.39,257.18,257.33,13280.0,255.5844,255.6241,255.4155,255.5645,13280.0
2025-02-11 12:40:00,257.3,257.38,257.21,257.26,9986.0,255.5347,255.6142,255.4453,255.495,9986.0
2025-02-11 12:45:00,257.24,257.3,256.95,256.99,6754.0,255.4751,255.5347,255.1871,255.2268,6754.0
2025-02-11 12:50:00,256.98,257.11,256.81,257.1,18146.0,255.2169,255.346,255.0481,255.3361,18146.0
2025-02-11 12:55:00,257.13,257.13,256.74,257.0,14602.0,255.3659,255.3659,254.9786,255.2368,14602.0
2025-02-11 13:00:00,256.96,257.11,256.91,257.03,7908.0,255.197,255.346,255.1474,255.2666,7908.0
2025-02-11 13:05:00,257.03,257.04,256.9,256.96,3735.0,255.2666,255.2765,255.1375,255.197,3735.0
2025-02-11 13:10:00,256.92,257.21,256.91,257.17,5477.0,255.1573,255.4453,255.1474,255.4056,5477.0
2025-02-11 13:15:00,257.18,257.18,256.99,256.99,5292.0,255.4155,255.4155,255.2268,255.2268,5292.0
2025-02-11 13:20:00,257.04,257.18,257.01,257.15,7846.0,255.2765,255.4155,255.2467,255.3857,7846.0
2025-02-11 13:25:00,257.1,257.12,256.9,257.07,8310.0,255.3361,255.3559,255.1375,255.3063,8310.0
2025-02-11 13:30:00,257.07,257.37,257.06,257.26,9529.0,255.3063,255.6042,255.2964,255.495,9529.0
2025-02-11 13:35:00,257.24,257.46,257.13,257.39,11417.0,255.4751,255.6936,255.3659,255.6241,11417.0
2025-02-11 13:40:00,257.42,257.45,257.28,257.29,8240.0,255.6539,255.6837,255.5148,255.5248,8240.0
2025-02-11 13:45:00,257.37,257.55,257.26,257.48,12270.0,255.6042,255.783,255.495,255.7135,12270.0
2025-02-11 13:50:00,257.41,257.47,257.19,257.23,4820.0,255.644,255.7035,255.4255,255.4652,4820.0
2025-02-11 13:55:00,257.2,257.3,257.2,257.26,7929.0,255.4354,255.5347,255.4354,255.495,7929.0
2025-02-11 14:00:00,257.26,257.32,257.19,257.26,8348.0,255.495,255.5546,255.4255,255.495,8348.0
2025-02-11 14:05:00,257.25,257.38,257.22,257.27,14768.0,255.4851,255.6142,255.4553,255.5049,14768.0
2025-02-11 14:10:00,257.25,257.53,257.23,257.38,6714.0,255.4851,255.7631,255.4652,255.6142,6714.0
2025-02-11 14:15:00,257.39,257.46,257.35,257.44,6939.0,255.6241,255.6936,255.5844,255.6737,6939.0
2025-02-11 14:20:00,257.43,257.69,257.39,257.54,10225.0,255.6638,255.922,255.6241,255.7731,10225.0
2025-02-11 14:25:00,257.56,257.67,257.47,257.63,10035.0,255.7929,255.9022,255.7035,255.8624,10035.0
2025-02-11 14:30:00,257.63,258.38,257.63,258.2,60125.0,255.8624,256.6073,255.8624,256.4285,60125.0
2025-02-11 14:35:00,258.22,258.43,258.06,258.43,12673.0,256.4484,256.657,256.2895,256.657,12673.0
2025-02-11 14:40:00,258.42,259.14,258.42,259.07,22615.0,256.647,257.3621,256.647,257.2926,22615.0
2025-02-11 14:45:00,259.07,259.09,258.93,259.01,16184.0,257.2926,257.3124,257.1535,257.233,16184.0
2025-02-11 14:50:00,259.02,259.09,258.88,259.04,13329.0,257.2429,257.3124,257.1039,257.2628,13329.0
2025-02-11 14:55:00,259.08,259.46,259.08,259.25,23113.0,257.3025,257.6799,257.3025,257.4713,23113.0
2025-02-11 15:00:00,259.28,259.34,259.12,259.21,20899.0,257.5011,257.5607,257.3422,257.4316,20899.0
2025-02-11 15:05:00,259.18,259.22,259.01,259.22,24589.0,257.4018,257.4415,257.233,257.4415,24589.0
2025-02-11 15:10:00,259.21,259.33,259.18,259.24,23435.0,257.4316,257.5508,257.4018,257.4614,23435.0
2025-02-11 15:15:00,259.19,259.27,259.09,259.13,20441.0,257.4117,257.4912,257.3124,257.3522,20441.0
2025-02-11 15:20:00,259.13,259.13,258.76,258.87,23469.0,257.3522,257.3522,256.9847,257.0939,23469.0
2025-02-11 15:25:00,258.86,258.9,258.67,258.77,19246.0,257.084,257.1237,256.8953,256.9946,19246.0
2025-02-11 15:30:00,258.8,259.1,258.79,259.05,18632.0,257.0244,257.3224,257.0145,257.2727,18632.0
2025-02-11 15:35:00,259.0,259.09,258.84,259.08,22168.0,257.223,257.3124,257.0641,257.3025,22168.0
2025-02-11 15:40:00,259.09,259.1,258.19,258.27,20872.0,257.3124,257.3224,256.4186,256.4981,20872.0
2025-02-11 15:45:00,258.23,258.32,257.95,258.0,23379.0,256.4583,256.5477,256.1802,256.2299,23379.0
2025-02-11 15:50:00,258.03,258.66,257.93,258.54,41099.0,256.2597,256.8854,256.1604,256.7662,41099.0
2025-02-11 15:55:00,258.63,259.05,258.63,258.76,114309.0,256.8556,257.2727,256.8556,256.9847,114309.0
2025-02-12 09:30:00,256.39,258.2,256.39,258.0,59360.0,254.631,256.4285,254.631,256.2299,59360.0
2025-02-12 09:35:00,257.99,258.22,257.38,257.67,28295.0,256.22,256.4484,255.6142,255.9022,28295.0
2025-02-12 09:40:00,257.67,257.68,257.4,257.5,10020.0,255.9022,255.9121,255.634,255.7333,10020.0
2025-02-12 09:45:00,257.41,258.19,257.22,258.12,23852.0,255.644,256.4186,255.4553,256.3491,23852.0
2025-02-12 09:50:00,258.11,258.48,257.69,258.46,10634.0,256.3392,256.7066,255.922,256.6868,10634.0
2025-02-12 09:55:00,258.46,258.63,258.26,258.48,13620.0,256.6868,256.8556,256.4881,256.7066,13620.0
2025-02-12 10:00:00,258.41,258.48,257.62,257.62,8314.0,256.6371,256.7066,255.8525,255.8525,8314.0
2025-02-12 10:05:00,257.62,258.1,257.62,258.0,7480.0,255.8525,256.3292,255.8525,256.2299,7480.0
2025-02-12 10:10:00,257.93,258.25,257.59,258.25,8422.0,256.1604,256.4782,255.8227,256.4782,8422.0
2025-02-12 10:15:00,258.31,258.6,258.12,258.59,8742.0,256.5378,256.8258,256.3491,256.8159,8742.0
2025-02-12 10:20:00,258.54,258.83,258.42,258.75,9974.0,256.7662,257.0542,256.647,256.9748,9974.0
2025-02-12 10:25:00,258.84,259.0,258.8,258.99,7665.0,257.0641,257.223,257.0244,257.2131,7665.0
2025-02-12 10:30:00,258.98,258.98,258.59,258.61,13120.0,257.2032,257.2032,256.8159,256.8357,13120.0
2025-02-12 10:35:00,258.55,258.63,258.35,258.48,15838.0,256.7761,256.8556,256.5775,256.7066,15838.0
2025-02-12 10:40:00,258.53,258.63,258.21,258.4,12945.0,256.7563,256.8556,256.4385,256.6272,12945.0
2025-02-12 10:45:00,258.49,258.84,258.38,258.73,24868.0,256.7165,257.0641,256.6073,256.9549,24868.0
2025-02-12 10:50:00,258.72,258.81,258.49,258.71,10345.0,256.945,257.0343,256.7165,256.935,10345.0
2025-02-12 10:55:00,258.76,258.83,258.6,258.77,4710.0,256.9847,257.0542,256.8258,256.9946,4710.0
2025-02-12 11:00:00,258.79,258.95,258.74,258.82,7867.0,257.0145,257.1734,256.9648,257.0443,7867.0
2025-02-12 11:05:00,258.87,259.04,258.22,258.29,20389.0,257.0939,257.2628,256.4484,256.5179,20389.0
2025-02-12 11:10:00,258.24,258.33,257.77,258.22,10941.0,256.4683,256.5576,256.0015,256.4484,10941.0
2025-02-12 11:15:00,258.21,258.26,258.08,258.19,7548.0,256.4385,256.4881,256.3094,256.4186,7548.0
2025-02-12 11:20:00,258.19,258.3,257.92,258.14,11731.0,256.4186,256.5278,256.1505,256.3689,11731.0
2025-02-12 11:25:00,258.09,258.29,257.86,257.92,7550.0,256.3193,256.5179,256.0909,256.1505,7550.0
2025-02-12 11:30:00,257.89,258.02,257.69,257.91,17978.0,256.1207,256.2498,255.922,256.1405,17978.0
2025-02-12 11:35:00,257.8,257.98,257.77,257.94,9314.0,256.0313,256.21,256.0015,256.1703,9314.0
2025-02-12 11:40:00,257.93,258.25,257.78,258.25,10471.0,256.1604,256.4782,256.0114,256.4782,10471.0
2025-02-12 11:45:00,258.33,258.36,258.15,258.35,3374.0,256.5576,256.5874,256.3789,256.5775,3374.0
2025-02-12 11:50:00,258.29,258.66,258.28,258.66,4933.0,256.5179,256.8854,256.508,256.8854,4933.0
2025-02-12 11:55:00,258.7,259.3,258.66,259.3,5640.0,256.9251,257.521,256.8854,257.521,5640.0
2025-02-12 12:00:00,259.35,259.42,259.05,259.07,8156.0,257.5706,257.6402,257.2727,257.2926,8156.0
2025-02-12 12:05:00,259.05,259.09,258.87,258.91,7372.0,257.2727,257.3124,257.0939,257.1337,7372.0
2025-02-12 12:10:00,258.88,258.96,258.67,258.88,5990.0,257.1039,257.1833,256.8953,257.1039,5990.0
2025-02-12 12:15:00,258.93,259.02,258.81,259.02,5634.0,257.1535,257.2429,257.0343,257.2429,5634.0
2025-02-12 12:20:00,259.07,259.21,259.02,259.14,4790.0,257.2926,257.4316,257.2429,257.3621,4790.0
2025-02-12 12:25:00,259.25,259.28,259.09,259.18,4936.0,257.4713,257.5011,257.3124,257.4018,4936.0
2025-02-12 12:30:00,259.13,259.17,258.88,258.96,11660.0,257.3522,257.3919,257.1039,257.1833,11660.0
2025-02-12 12:35:00,258.96,259.09,258.74,258.79,8601.0,257.1833,257.3124,256.9648,257.0145,8601.0
2025-02-12 12:40:00,258.79,258.84,258.71,258.83,6409.0,257.0145,257.0641,256.935,257.0542,6409.0
2025-02-12 12:45:00,258.83,259.12,258.7,259.11,15355.0,257.0542,257.3422,256.9251,257.3323,15355.0
2025-02-12 12:50:00,259.04,259.19,259.03,259.19,6490.0,257.2628,257.4117,257.2528,257.4117,6490.0
2025-02-12 12:55:00,259.12,259.28,259.08,259.22,10854.0,257.3422,257.5011,257.3025,257.4415,10854.0
2025-02-12 13:00:00,259.22,259.33,259.15,259.26,8320.0,257.4415,257.5508,257.372,257.4813,8320.0
2025-02-12 13:05:00,259.29,259.57,259.28,259.51,9857.0,257.5111,257.7891,257.5011,257.7295,9857.0
2025-02-12 13:10:00,259.51,259.59,259.44,259.58,23577.0,257.7295,257.809,257.66,257.7991,23577.0
2025-02-12 13:15:00,259.58,259.58,259.21,259.21,10086.0,257.7991,257.7991,257.4316,257.4316,10086.0
2025-02-12 13:20:00,259.25,259.25,259.1,259.18,4673.0,257.4713,257.4713,257.3224,257.4018,4673.0
2025-02-12 13:25:00,259.15,259.25,258.87,258.96,7249.0,257.372,257.4713,257.0939,257.1833,7249.0
2025-02-12 13:30:00,258.97,258.97,258.4,258.54,17211.0,257.1933,257.1933,256.6272,256.7662,17211.0
2025-02-12 13:35:00,258.55,258.74,258.49,258.57,14121.0,256.7761,256.9648,256.7165,256.796,14121.0
2025-02-12 13:40:00,258.55,258.64,258.25,258.25,16018.0,256.7761,256.8655,256.4782,256.4782,16018.0
2025-02-12 13:45:00,258.26,258.62,258.26,258.45,10961.0,256.4881,256.8457,256.4881,256.6768,10961.0
2025-02-12 13:50:00,258.41,258.57,258.33,258.52,6972.0,256.6371,256.796,256.5576,256.7463,6972.0
2025-02-12 13:55:00,258.62,258.62,258.5,258.54,2800.0,256.8457,256.8457,256.7265,256.7662,2800.0
2025-02-12 14:00:00,258.54,258.75,258.5,258.74,10689.0,256.7662,256.9748,256.7265,256.9648,10689.0
2025-02-12 14:05:00,258.74,258.85,258.69,258.77,5415.0,256.9648,257.0741,256.9152,256.9946,5415.0
2025-02-12 14:10:00,258.77,259.03,258.62,259.03,8630.0,256.9946,257.2528,256.8457,257.2528,8630.0
2025-02-12 14:15:00,259.02,259.02,258.78,258.78,11396.0,257.2429,257.2429,257.0046,257.0046,11396.0
2025-02-12 14:20:00,258.78,258.8,258.51,258.51,15395.0,257.0046,257.0244,256.7364,256.7364,15395.0
2025-02-12 14:25:00,258.52,258.66,258.2,258.2,21104.0,256.7463,256.8854,256.4285,256.4285,21104.0
2025-02-12 14:30:00,258.2,258.32,257.82,257.82,39634.0,256.4285,256.5477,256.0511,256.0511,39634.0
2025-02-12 14:35:00,257.81,258.28,257.81,257.9,14194.0,256.0412,256.508,256.0412,256.1306,14194.0
2025-02-12 14:40:00,257.9,258.08,257.55,257.57,13342.0,256.1306,256.3094,255.783,255.8029,13342.0
2025-02-12 14:45:00,257.56,257.71,257.32,257.58,26733.0,255.7929,255.9419,255.5546,255.8128,26733.0
2025-02-12 14:50:00,257.58,257.66,257.39,257.51,23740.0,255.8128,255.8922,255.6241,255.7433,23740.0
2025-02-12 14:55:00,257.51,257.81,257.51,257.77,16011.0,255.7433,256.0412,255.7433,256.0015,16011.0
2025-02-12 15:00:00,257.84,258.04,257.49,257.62,12231.0,256.071,256.2696,255.7234,255.8525,12231.0
2025-02-12 15:05:00,257.63,257.83,257.58,257.78,7986.0,255.8624,256.0611,255.8128,256.0114,7986.0
2025-02-12 15:10:00,257.78,257.78,257.51,257.58,16006.0,256.0114,256.0114,255.7433,255.8128,16006.0
2025-02-12 15:15:00,257.59,257.59,257.25,257.35,17007.0,255.8227,255.8227,255.4851,255.5844,17007.0
2025-02-12 15:20:00,257.28,257.28,256.51,256.51,46862.0,255.5148,255.5148,254.7501,254.7501,46862.0
2025-02-12 15:25:00,256.56,256.81,256.29,256.69,66434.0,254.7998,255.0481,254.5316,254.9289,66434.0
2025-02-12 15:30:00,256.61,256.75,256.5,256.61,31872.0,254.8494,254.9885,254.7402,254.8494,31872.0
2025-02-12 15:35:00,256.58,256.61,255.64,255.64,44002.0,254.8196,254.8494,253.8861,253.8861,44002.0
2025-02-12 15:40:00,255.65,255.93,255.63,255.76,49502.0,253.896,254.1741,253.8762,254.0053,49502.0
2025-02-12 15:45:00,255.76,255.91,255.56,255.73,46436.0,254.0053,254.1542,253.8066,253.9755,46436.0
2025-02-12 15:50:00,255.88,256.3,255.67,255.86,112880.0,254.1245,254.5416,253.9159,254.1046,112880.0
2025-02-12 15:55:00,255.84,255.85,255.16,255.24,171591.0,254.0847,254.0947,253.4094,253.4888,171591.0
2025-02-13 09:30:00,255.05,256.72,255.0,255.52,49383.0,253.3001,254.9587,253.2505,253.7669,49383.0
2025-02-13 09:35:00,255.8,256.66,255.8,256.38,19774.0,254.045,254.8991,254.045,254.621,19774.0
2025-02-13 09:40:00,256.35,256.62,256.06,256.56,16151.0,254.5912,254.8594,254.3032,254.7998,16151.0
2025-02-13 09:45:00,256.56,257.7,256.43,257.67,26632.0,254.7998,255.932,254.6707,255.9022,26632.0
2025-02-13 09:50:00,257.47,257.84,257.34,257.63,22029.0,255.7035,256.071,255.5744,255.8624,22029.0
2025-02-13 09:55:00,257.63,257.87,257.45,257.51,17052.0,255.8624,256.1008,255.6837,255.7433,17052.0
2025-02-13 10:00:00,257.59,258.02,257.34,257.93,30168.0,255.8227,256.2498,255.5744,256.1604,30168.0
2025-02-13 10:05:00,258.01,258.39,257.86,258.27,49410.0,256.2398,256.6172,256.0909,256.4981,49410.0
2025-02-13 10:10:00,258.22,260.2,258.22,259.89,71141.0,256.4484,258.4148,256.4484,258.1069,71141.0
2025-02-13 10:15:00,259.88,260.2,259.31,259.55,26856.0,258.097,258.4148,257.5309,257.7693,26856.0
2025-02-13 10:20:00,259.34,260.14,259.31,259.85,17894.0,257.5607,258.3552,257.5309,258.0672,17894.0
2025-02-13 10:25:00,259.85,260.21,259.69,260.21,67473.0,258.0672,258.4247,257.9083,258.4247,67473.0
2025-02-13 10:30:00,260.15,260.56,260.08,260.37,25164.0,258.3652,258.7723,258.2956,258.5836,25164.0
2025-02-13 10:35:00,260.36,260.72,260.19,260.72,16722.0,258.5737,258.9312,258.4049,258.9312,16722.0
2025-02-13 10:40:00,260.71,260.71,260.05,260.23,22727.0,258.9213,258.9213,258.2658,258.4446,22727.0
2025-02-13 10:45:00,260.28,260.58,260.22,260.5,19067.0,258.4943,258.7922,258.4347,258.7128,19067.0
2025-02-13 10:50:00,260.5,260.95,260.5,260.9,14554.0,258.7128,259.1597,258.7128,259.11,14554.0
2025-02-13 10:55:00,260.94,261.46,260.88,261.32,17885.0,259.1497,259.6662,259.0901,259.5271,17885.0
2025-02-13 11:00:00,261.36,261.56,260.9,261.51,23735.0,259.5669,259.7655,259.11,259.7158,23735.0
2025-02-13 11:05:00,261.4,261.86,261.4,261.85,12434.0,259.6066,260.0634,259.6066,260.0535,12434.0
2025-02-13 11:10:00,261.81,261.98,261.6,261.72,31513.0,260.0138,260.1826,259.8052,259.9244,31513.0
2025-02-13 11:15:00,261.68,261.86,261.05,261.28,43980.0,259.8847,260.0634,259.259,259.4874,43980.0
2025-02-13 11:20:00,261.27,261.4,260.92,261.33,19501.0,259.4775,259.6066,259.1299,259.5371,19501.0
2025-02-13 11:25:00,261.33,261.38,260.99,261.29,26890.0,259.5371,259.5867,259.1994,259.4973,26890.0
2025-02-13 11:30:00,261.21,261.6,261.21,261.5,10508.0,259.4179,259.8052,259.4179,259.7059,10508.0
2025-02-13 11:35:00,261.58,262.01,261.46,261.93,20423.0,259.7853,260.2124,259.6662,260.1329,20423.0
2025-02-13 11:40:00,261.94,262.09,261.67,261.67,32829.0,260.1429,260.2918,259.8747,259.8747,32829.0
2025-02-13 11:45:00,261.69,261.75,261.62,261.63,4995.0,259.8946,259.9542,259.8251,259.835,4995.0
2025-02-13 11:50:00,261.64,262.08,261.57,261.57,20530.0,259.8449,260.2819,259.7754,259.7754,20530.0
2025-02-13 11:55:00,261.64,261.64,260.89,261.02,12952.0,259.8449,259.8449,259.1001,259.2292,12952.0
2025-02-13 12:00:00,261.02,261.02,260.25,260.56,29265.0,259.2292,259.2292,258.4645,258.7723,29265.0
2025-02-13 12:05:00,260.57,261.12,260.56,261.08,13420.0,258.7823,259.3285,258.7723,259.2888,13420.0
2025-02-13 12:10:00,261.06,261.16,260.66,261.07,11486.0,259.2689,259.3682,258.8717,259.2788,11486.0
2025-02-13 12:15:00,260.99,261.14,260.74,261.06,8672.0,259.1994,259.3484,258.9511,259.2689,8672.0
2025-02-13 12:20:00,261.04,261.29,260.85,260.97,12105.0,259.249,259.4973,259.0604,259.1795,12105.0
2025-02-13 12:25:00,260.94,261.21,260.89,260.93,12044.0,259.1497,259.4179,259.1001,259.1398,12044.0
2025-02-13 12:30:00,260.9,261.02,260.78,260.78,7402.0,259.11,259.2292,258.9908,258.9908,7402.0
2025-02-13 12:35:00,260.73,260.86,260.62,260.71,5931.0,258.9412,259.0703,258.8319,258.9213,5931.0
2025-02-13 12:40:00,260.71,260.78,260.71,260.77,5722.0,258.9213,258.9908,258.9213,258.9809,5722.0
2025-02-13 12:45:00,260.73,261.11,260.65,260.91,11603.0,258.9412,259.3186,258.8617,259.1199,11603.0
2025-02-13 12:50:00,261.05,261.08,260.82,260.93,4289.0,259.259,259.2888,259.0306,259.1398,4289.0
2025-02-13 12:55:00,260.84,260.95,260.6,260.74,7300.0,259.0504,259.1597,258.8121,258.9511,7300.0
2025-02-13 13:00:00,260.68,261.15,260.59,260.92,14223.0,258.8915,259.3583,258.8021,259.1299,14223.0
2025-02-13 13:05:00,261.07,261.39,260.94,261.33,12597.0,259.2788,259.5966,259.1497,259.5371,12597.0
2025-02-13 13:10:00,261.26,261.3,261.08,261.27,12176.0,259.4675,259.5073,259.2888,259.4775,12176.0
2025-02-13 13:15:00,261.22,261.27,260.58,260.74,13912.0,259.4278,259.4775,258.7922,258.9511,13912.0
2025-02-13 13:20:00,260.72,261.0,260.72,260.94,9345.0,258.9312,259.2093,258.9312,259.1497,9345.0
2025-02-13 13:25:00,261.03,261.1,260.88,260.88,5420.0,259.2391,259.3086,259.0901,259.0901,5420.0
2025-02-13 13:30:00,260.85,261.05,260.79,261.03,8901.0,259.0604,259.259,259.0008,259.2391,8901.0
2025-02-13 13:35:00,261.02,261.13,260.81,261.01,13964.0,259.2292,259.3384,259.0206,259.2193,13964.0
2025-02-13 13:40:00,260.97,261.42,260.72,261.42,19050.0,259.1795,259.6264,258.9312,259.6264,19050.0
2025-02-13 13:45:00,261.42,261.49,261.22,261.22,10613.0,259.6264,259.696,259.4278,259.4278,10613.0
2025-02-13 13:50:00,261.22,261.43,261.02,261.43,8513.0,259.4278,259.6364,259.2292,259.6364,8513.0
2025-02-13 13:55:00,261.42,261.54,261.1,261.47,11305.0,259.6264,259.7456,259.3086,259.6761,11305.0
2025-02-13 14:00:00,261.54,262.0,261.5,261.81,12314.0,259.7456,260.2025,259.7059,260.0138,12314.0
2025-02-13 14:05:00,261.81,262.21,261.75,262.06,13371.0,260.0138,260.411,259.9542,260.2621,13371.0
2025-02-13 14:10:00,262.06,262.19,261.98,262.18,10919.0,260.2621,260.3912,260.1826,260.3812,10919.0
2025-02-13 14:15:00,262.1,262.27,262.03,262.27,15512.0,260.3018,260.4706,260.2323,260.4706,15512.0
2025-02-13 14:20:00,262.2,262.38,262.07,262.13,19252.0,260.4011,260.5799,260.272,260.3316,19252.0
2025-02-13 14:25:00,262.11,262.16,261.97,262.15,11294.0,260.3117,260.3614,260.1727,260.3514,11294.0
2025-02-13 14:30:00,262.18,262.34,261.99,262.14,13240.0,260.3812,260.5401,260.1925,260.3415,13240.0
2025-02-13 14:35:00,262.06,262.38,261.98,262.28,14709.0,260.2621,260.5799,260.1826,260.4805,14709.0
2025-02-13 14:40:00,262.31,262.35,261.7,262.05,29769.0,260.5103,260.5501,259.9045,260.2521,29769.0
2025-02-13 14:45:00,262.02,262.48,261.95,262.48,10855.0,260.2223,260.6792,260.1528,260.6792,10855.0
2025-02-13 14:50:00,262.41,262.59,262.33,262.51,17208.0,260.6097,260.7884,260.5302,260.709,17208.0
2025-02-13 14:55:00,262.42,262.69,262.42,262.52,26039.0,260.6196,260.8877,260.6196,260.7189,26039.0
2025-02-13 15:00:00,262.41,263.18,262.41,263.02,17640.0,260.6097,261.3744,260.6097,261.2155,17640.0
2025-02-13 15:05:00,263.08,263.5,262.96,263.38,16686.0,261.2751,261.6922,261.1559,261.573,16686.0
2025-02-13 15:10:00,263.46,263.81,263.44,263.63,25083.0,261.6524,262.0,261.6326,261.8213,25083.0
2025-02-13 15:15:00,263.63,264.06,263.57,263.66,26347.0,261.8213,262.2483,261.7617,261.8511,26347.0
2025-02-13 15:20:00,263.65,264.15,263.6,264.03,28082.0,261.8411,262.3377,261.7915,262.2185,28082.0
2025-02-13 15:25:00,264.06,264.2,263.96,264.06,40501.0,262.2483,262.3874,262.149,262.2483,40501.0
2025-02-13 15:30:00,264.05,264.37,263.95,264.36,40686.0,262.2384,262.5562,262.1391,262.5463,40686.0
2025-02-13 15:35:00,264.26,264.44,264.1,264.4,30753.0,262.447,262.6257,262.2881,262.586,30753.0
2025-02-13 15:40:00,264.45,264.45,264.13,264.18,24371.0,262.6357,262.6357,262.3179,262.3675,24371.0
2025-02-13 15:45:00,264.28,264.39,263.94,264.27,29616.0,262.4668,262.5761,262.1292,262.4569,29616.0
2025-02-13 15:50:00,264.38,265.28,264.36,265.13,92178.0,262.5661,263.46,262.5463,263.311,92178.0
2025-02-13 15:55:00,265.11,265.82,265.05,265.2,267915.0,263.2911,263.9963,263.2315,263.3805,267915.0
2025-02-14 09:30:00,266.69,266.93,264.41,264.79,66789.0,264.8603,265.0986,262.5959,262.9733,66789.0
2025-02-14 09:35:00,264.83,266.22,264.4,265.8,47804.0,263.013,264.3935,262.586,263.9764,47804.0
2025-02-14 09:40:00,265.88,266.66,265.66,266.38,20193.0,264.0558,264.8305,263.8374,264.5524,20193.0
2025-02-14 09:45:00,266.23,266.36,265.71,266.08,58678.0,264.4034,264.5326,263.887,264.2545,58678.0
2025-02-14 09:50:00,266.0,266.7,265.82,266.58,16916.0,264.175,264.8702,263.9963,264.751,16916.0
2025-02-14 09:55:00,266.53,267.13,266.5,266.62,45059.0,264.7014,265.2973,264.6716,264.7908,45059.0
2025-02-14 10:00:00,266.65,267.51,266.5,267.51,31858.0,264.8206,265.6747,264.6716,265.6747,31858.0
2025-02-14 10:05:00,267.59,268.48,267.59,268.48,20229.0,265.7541,266.638,265.7541,266.638,20229.0
2025-02-14 10:10:00,268.42,268.62,268.02,268.26,31316.0,266.5784,266.777,266.1812,266.4195,31316.0
2025-02-14 10:15:00,268.19,268.52,267.95,268.43,47625.0,266.35,266.6777,266.1116,266.5883,47625.0
2025-02-14 10:20:00,268.46,268.55,268.06,268.35,17786.0,266.6181,266.7075,266.2209,266.5089,17786.0
2025-02-14 10:25:00,268.45,268.63,268.21,268.4,31059.0,266.6082,266.787,266.3699,266.5586,31059.0
2025-02-14 10:30:00,268.46,268.61,268.33,268.61,18325.0,266.6181,266.7671,266.489,266.7671,18325.0
2025-02-14 10:35:00,268.65,268.73,267.7,267.79,237923.0,266.8068,266.8863,265.8634,265.9527,237923.0
2025-02-14 10:40:00,267.92,267.98,267.72,267.97,13018.0,266.0818,266.1414,265.8832,266.1315,13018.0
2025-02-14 10:45:00,267.98,268.68,267.88,268.48,35821.0,266.1414,266.8366,266.0421,266.638,35821.0
2025-02-14 10:50:00,268.46,268.96,268.11,268.96,24131.0,266.6181,267.1147,266.2705,267.1147,24131.0
2025-02-14 10:55:00,268.88,269.66,268.69,269.16,19691.0,267.0353,267.8099,266.8466,267.3133,19691.0
2025-02-14 11:00:00,269.08,269.09,268.34,268.48,35644.0,267.2339,267.2438,266.499,266.638,35644.0
2025-02-14 11:05:00,268.48,269.3,268.35,269.29,22050.0,266.638,267.4524,266.5089,267.4424,22050.0
2025-02-14 11:10:00,269.32,269.58,268.88,269.08,33898.0,267.4722,267.7305,267.0353,267.2339,33898.0
2025-02-14 11:15:00,269.0,269.39,268.63,268.83,22653.0,267.1544,267.5418,266.787,266.9856,22653.0
2025-02-14 11:20:00,268.71,268.83,268.29,268.47,19740.0,266.8664,266.9856,266.4493,266.6281,19740.0
2025-02-14 11:25:00,268.4,268.52,268.11,268.34,17574.0,266.5586,266.6777,266.2705,266.499,17574.0
2025-02-14 11:30:00,268.24,268.24,267.81,267.97,16245.0,266.3997,266.3997,265.9726,266.1315,16245.0
2025-02-14 11:35:00,267.9,268.19,267.84,268.1,52698.0,266.062,266.35,266.0024,266.2606,52698.0
2025-02-14 11:40:00,268.11,268.55,268.1,268.43,17270.0,266.2705,266.7075,266.2606,266.5883,17270.0
2025-02-14 11:45:00,268.52,268.85,268.52,268.74,18230.0,266.6777,267.0055,266.6777,266.8962,18230.0
2025-02-14 11:50:00,268.68,268.87,267.93,268.18,18985.0,266.8366,267.0253,266.0918,266.3401,18985.0
2025-02-14 11:55:00,268.25,268.56,268.22,268.52,11203.0,266.4096,266.7175,266.3798,266.6777,11203.0
2025-02-14 12:00:00,268.54,268.56,267.9,268.07,11866.0,266.6976,266.7175,266.062,266.2308,11866.0
2025-02-14 12:05:00,268.01,268.14,267.84,268.13,32477.0,266.1712,266.3003,266.0024,266.2904,32477.0
2025-02-14 12:10:00,268.13,268.19,267.52,267.62,24573.0,266.2904,266.35,265.6846,265.7839,24573.0
2025-02-14 12:15:00,267.46,267.61,267.28,267.36,12251.0,265.625,265.774,265.4462,265.5257,12251.0
2025-02-14 12:20:00,267.45,267.62,267.38,267.49,6619.0,265.6151,265.7839,265.5456,265.6548,6619.0
2025-02-14 12:25:00,267.48,268.0,267.48,268.0,15949.0,265.6449,266.1613,265.6449,266.1613,15949.0
2025-02-14 12:30:00,268.03,268.55,268.02,268.54,15184.0,266.1911,266.7075,266.1812,266.6976,15184.0
2025-02-14 12:35:00,268.53,268.81,268.39,268.6,10904.0,266.6877,266.9657,266.5486,266.7572,10904.0
2025-02-14 12:40:00,268.58,268.76,268.37,268.49,6682.0,266.7373,266.9161,266.5288,266.6479,6682.0
2025-02-14 12:45:00,268.43,268.56,267.99,268.2,19436.0,266.5883,266.7175,266.1514,266.3599,19436.0
2025-02-14 12:50:00,268.26,268.27,267.49,267.99,19101.0,266.4195,266.4294,265.6548,266.1514,19101.0
2025-02-14 12:55:00,268.03,268.1,267.77,267.94,7464.0,266.1911,266.2606,265.9329,266.1017,7464.0
2025-02-14 13:00:00,268.08,268.14,267.75,267.93,16601.0,266.2407,266.3003,265.913,266.0918,16601.0
2025-02-14 13:05:00,267.93,268.71,267.82,268.6,61241.0,266.0918,266.8664,265.9825,266.7572,61241.0
2025-02-14 13:10:00,268.52,268.76,268.5,268.63,9356.0,266.6777,266.9161,266.6579,266.787,9356.0
2025-02-14 13:15:00,268.67,268.82,268.5,268.59,8856.0,266.8267,266.9757,266.6579,266.7473,8856.0
2025-02-14 13:20:00,268.53,268.69,268.48,268.66,7349.0,266.6877,266.8466,266.638,266.8168,7349.0
2025-02-14 13:25:00,268.73,269.02,268.59,269.02,12225.0,266.8863,267.1743,266.7473,267.1743,12225.0
2025-02-14 13:30:00,269.05,269.35,269.05,269.31,14953.0,267.2041,267.502,267.2041,267.4623,14953.0
2025-02-14 13:35:00,269.27,269.34,269.11,269.19,14012.0,267.4226,267.4921,267.2637,267.3431,14012.0
2025-02-14 13:40:00,269.23,269.43,269.2,269.34,30359.0,267.3829,267.5815,267.3531,267.4921,30359.0
2025-02-14 13:45:00,269.31,269.39,268.96,269.25,13829.0,267.4623,267.5418,267.1147,267.4027,13829.0
2025-02-14 13:50:00,269.3,269.36,269.03,269.06,30443.0,267.4524,267.512,267.1842,267.214,30443.0
2025-02-14 13:55:00,269.06,269.18,268.84,268.84,8946.0,267.214,267.3332,266.9955,266.9955,8946.0
2025-02-14 14:00:00,268.91,268.98,268.52,268.63,12491.0,267.0651,267.1346,266.6777,266.787,12491.0
2025-02-14 14:05:00,268.71,268.71,268.31,268.41,41931.0,266.8664,266.8664,266.4692,266.5685,41931.0
2025-02-14 14:10:00,268.41,268.94,268.4,268.82,11273.0,266.5685,267.0948,266.5586,266.9757,11273.0
2025-02-14 14:15:00,268.82,268.94,268.67,268.88,9165.0,266.9757,267.0948,266.8267,267.0353,9165.0
2025-02-14 14:20:00,268.91,269.01,268.78,268.92,14842.0,267.0651,267.1644,266.9359,267.075,14842.0
2025-02-14 14:25:00,268.94,268.95,268.74,268.76,8975.0,267.0948,267.1048,266.8962,266.9161,8975.0
2025-02-14 14:30:00,268.7,268.7,268.45,268.46,8439.0,266.8565,266.8565,266.6082,266.6181,8439.0
2025-02-14 14:35:00,268.4,268.51,268.33,268.37,5281.0,266.5586,266.6678,266.489,266.5288,5281.0
2025-02-14 14:40:00,268.38,268.5,268.21,268.21,7521.0,266.5387,266.6579,266.3699,266.3699,7521.0
2025-02-14 14:45:00,268.21,268.29,268.15,268.22,8639.0,266.3699,266.4493,266.3103,266.3798,8639.0
2025-02-14 14:50:00,268.22,268.81,268.22,268.81,13456.0,266.3798,266.9657,266.3798,266.9657,13456.0
2025-02-14 14:55:00,268.77,268.84,268.6,268.67,18836.0,266.926,266.9955,266.7572,266.8267,18836.0
2025-02-14 15:00:00,268.61,268.64,268.4,268.51,7746.0,266.7671,266.7969,266.5586,266.6678,7746.0
2025-02-14 15:05:00,268.48,268.82,268.47,268.8,14253.0,266.638,266.9757,266.6281,266.9558,14253.0
2025-02-14 15:10:00,268.8,268.91,268.61,268.84,13007.0,266.9558,267.0651,266.7671,266.9955,13007.0
2025-02-14 15:15:00,268.82,268.94,268.79,268.91,13915.0,266.9757,267.0948,266.9459,267.0651,13915.0
2025-02-14 15:20:00,268.89,268.91,268.37,268.4,14284.0,267.0452,267.0651,266.5288,266.5586,14284.0
2025-02-14 15:25:00,268.41,268.55,268.26,268.26,16357.0,266.5685,266.7075,266.4195,266.4195,16357.0
2025-02-14 15:30:00,268.27,268.98,268.27,268.89,37958.0,266.4294,267.1346,266.4294,267.0452,37958.0
2025-02-14 15:35:00,268.89,269.28,268.89,269.23,38592.0,267.0452,267.4325,267.0452,267.3829,38592.0
2025-02-14 15:40:00,269.23,269.51,269.17,269.41,40300.0,267.3829,267.6609,267.3233,267.5616,40300.0
2025-02-14 15:45:00,269.41,269.92,269.35,269.87,54591.0,267.5616,268.0681,267.502,268.0185,54591.0
2025-02-14 15:50:00,269.89,271.0,269.89,270.75,339752.0,268.0383,269.1407,268.0383,268.8924,339752.0
2025-02-14 15:55:00,270.58,271.41,270.53,270.83,441625.0,268.7236,269.5479,268.6739,268.9719,441625.0
2025-02-18 09:30:00,270.0,270.75,266.28,266.5,144857.0,268.1476,268.8924,264.4531,264.6716,144857.0
2025-02-18 09:35:00,266.59,267.55,266.21,266.87,58215.0,264.761,265.7144,264.3836,265.0391,58215.0
2025-02-18 09:40:00,266.99,267.88,266.85,267.13,20143.0,265.1582,266.0421,265.0192,265.2973,20143.0
2025-02-18 09:45:00,267.08,267.55,266.89,267.06,40882.0,265.2476,265.7144,265.0589,265.2277,40882.0
2025-02-18 09:50:00,267.03,267.19,265.77,265.97,20022.0,265.198,265.3569,263.9466,264.1452,20022.0
2025-02-18 09:55:00,266.02,266.65,265.98,266.41,33684.0,264.1949,264.8206,264.1552,264.5822,33684.0
2025-02-18 10:00:00,266.49,267.15,266.41,266.75,25952.0,264.6617,265.3171,264.5822,264.9199,25952.0
2025-02-18 10:05:00,266.63,266.64,265.94,265.98,15483.0,264.8007,264.8106,264.1154,264.1552,15483.0
2025-02-18 10:10:00,265.98,266.37,265.83,266.32,25802.0,264.1552,264.5425,264.0062,264.4928,25802.0
2025-02-18 10:15:00,266.2,266.38,265.72,266.38,19249.0,264.3736,264.5524,263.8969,264.5524,19249.0
2025-02-18 10:20:00,266.38,266.48,266.28,266.48,18570.0,264.5524,264.6517,264.4531,264.6517,18570.0
2025-02-18 10:25:00,266.47,266.47,265.67,265.67,19557.0,264.6418,264.6418,263.8473,263.8473,19557.0
2025-02-18 10:30:00,265.78,266.5,265.75,266.5,13229.0,263.9565,264.6716,263.9267,264.6716,13229.0
2025-02-18 10:35:00,266.55,267.0,266.54,267.0,18798.0,264.7212,265.1682,264.7113,265.1682,18798.0
2025-02-18 10:40:00,267.07,267.15,266.46,266.46,36409.0,265.2377,265.3171,264.6319,264.6319,36409.0
2025-02-18 10:45:00,266.4,266.6,266.3,266.33,18052.0,264.5723,264.7709,264.473,264.5028,18052.0
2025-02-18 10:50:00,266.38,266.96,266.23,266.56,23977.0,264.5524,265.1284,264.4034,264.7312,23977.0
2025-02-18 10:55:00,266.56,266.65,266.27,266.43,11861.0,264.7312,264.8206,264.4432,264.6021,11861.0
2025-02-18 11:00:00,266.44,266.44,265.96,266.02,19960.0,264.612,264.612,264.1353,264.1949,19960.0
2025-02-18 11:05:00,266.12,266.77,266.11,266.67,18370.0,264.2942,264.9397,264.2843,264.8404,18370.0
2025-02-18 11:10:00,266.59,267.69,266.59,267.67,12746.0,264.761,265.8534,264.761,265.8336,12746.0
2025-02-18 11:15:00,267.67,268.14,267.67,268.03,20199.0,265.8336,266.3003,265.8336,266.1911,20199.0
2025-02-18 11:20:00,268.12,268.22,267.66,267.84,11842.0,266.2805,266.3798,265.8236,266.0024,11842.0
2025-02-18 11:25:00,267.77,267.81,267.36,267.41,10434.0,265.9329,265.9726,265.5257,265.5753,10434.0
2025-02-18 11:30:00,267.41,268.06,267.34,267.97,9228.0,265.5753,266.2209,265.5058,266.1315,9228.0
2025-02-18 11:35:00,268.09,268.26,267.92,268.14,5526.0,266.2507,266.4195,266.0818,266.3003,5526.0
2025-02-18 11:40:00,268.08,268.16,267.97,268.0,6681.0,266.2407,266.3202,266.1315,266.1613,6681.0
2025-02-18 11:45:00,268.04,268.13,267.68,267.93,15360.0,266.201,266.2904,265.8435,266.0918,15360.0
2025-02-18 11:50:00,267.85,267.99,267.79,267.83,10588.0,266.0123,266.1514,265.9527,265.9925,10588.0
2025-02-18 11:55:00,267.88,268.0,267.76,267.94,20789.0,266.0421,266.1613,265.9229,266.1017,20789.0
2025-02-18 12:00:00,267.94,267.97,267.54,267.57,14306.0,266.1017,266.1315,265.7045,265.7342,14306.0
2025-02-18 12:05:00,267.53,267.63,267.25,267.63,14174.0,265.6945,265.7938,265.4164,265.7938,14174.0
2025-02-18 12:10:00,267.55,267.57,267.1,267.11,11176.0,265.7144,265.7342,265.2675,265.2774,11176.0
2025-02-18 12:15:00,267.1,267.13,266.76,267.13,14649.0,265.2675,265.2973,264.9298,265.2973,14649.0
2025-02-18 12:20:00,267.15,267.26,266.62,266.67,17072.0,265.3171,265.4264,264.7908,264.8404,17072.0
2025-02-18 12:25:00,266.65,266.71,266.41,266.66,14317.0,264.8206,264.8801,264.5822,264.8305,14317.0
2025-02-18 12:30:00,266.73,266.8,266.14,266.14,10233.0,264.9,264.9695,264.3141,264.3141,10233.0
2025-02-18 12:35:00,266.28,266.42,266.13,266.3,9027.0,264.4531,264.5921,264.3041,264.473,9027.0
2025-02-18 12:40:00,266.3,266.49,266.15,266.24,6146.0,264.473,264.6617,264.324,264.4134,6146.0
2025-02-18 12:45:00,266.26,266.52,266.26,266.49,8240.0,264.4332,264.6915,264.4332,264.6617,8240.0
2025-02-18 12:50:00,266.49,266.93,266.43,266.93,16254.0,264.6617,265.0986,264.6021,265.0986,16254.0
2025-02-18 12:55:00,266.97,267.03,266.87,266.96,6897.0,265.1384,265.198,265.0391,265.1284,6897.0
2025-02-18 13:00:00,267.03,267.36,267.0,267.29,9595.0,265.198,265.5257,265.1682,265.4562,9595.0
2025-02-18 13:05:00,267.35,267.35,266.88,266.88,8825.0,265.5158,265.5158,265.049,265.049,8825.0
2025-02-18 13:10:00,266.96,267.06,266.86,266.94,6027.0,265.1284,265.2277,265.0291,265.1086,6027.0
2025-02-18 13:15:00,266.93,267.06,266.78,266.79,10145.0,265.0986,265.2277,264.9497,264.9596,10145.0
2025-02-18 13:20:00,266.9,266.9,266.39,266.48,12118.0,265.0688,265.0688,264.5623,264.6517,12118.0
2025-02-18 13:25:00,266.5,266.9,266.47,266.86,5892.0,264.6716,265.0688,264.6418,265.0291,5892.0
2025-02-18 13:30:00,266.75,266.87,266.36,266.59,9278.0,264.9199,265.0391,264.5326,264.761,9278.0
2025-02-18 13:35:00,266.54,266.58,266.17,266.25,5076.0,264.7113,264.751,264.3439,264.4233,5076.0
2025-02-18 13:40:00,266.25,266.31,266.13,266.19,10536.0,264.4233,264.4829,264.3041,264.3637,10536.0
2025-02-18 13:45:00,266.14,266.34,266.1,266.26,8680.0,264.3141,264.5127,264.2743,264.4332,8680.0
2025-02-18 13:50:00,266.32,266.58,266.27,266.42,9799.0,264.4928,264.751,264.4432,264.5921,9799.0
2025-02-18 13:55:00,266.5,266.65,266.39,266.39,13205.0,264.6716,264.8206,264.5623,264.5623,13205.0
2025-02-18 14:00:00,266.45,266.45,266.05,266.05,7633.0,264.6219,264.6219,264.2247,264.2247,7633.0
2025-02-18 14:05:00,266.08,266.12,265.43,265.47,10470.0,264.2545,264.2942,263.6089,263.6487,10470.0
2025-02-18 14:10:00,265.41,265.54,265.26,265.54,21127.0,263.5891,263.7182,263.4401,263.7182,21127.0
2025-02-18 14:15:00,265.53,265.71,265.31,265.69,13300.0,263.7082,263.887,263.4898,263.8671,13300.0
2025-02-18 14:20:00,265.69,266.03,265.6,265.94,19868.0,263.8671,264.2048,263.7778,264.1154,19868.0
2025-02-18 14:25:00,265.95,266.06,265.59,265.62,9231.0,264.1254,264.2346,263.7678,263.7976,9231.0
2025-02-18 14:30:00,265.67,265.9,265.62,265.75,10425.0,263.8473,264.0757,263.7976,263.9267,10425.0
2025-02-18 14:35:00,265.79,265.89,265.51,265.8,8447.0,263.9665,264.0658,263.6884,263.9764,8447.0
2025-02-18 14:40:00,265.8,265.8,265.63,265.67,6573.0,263.9764,263.9764,263.8076,263.8473,6573.0
2025-02-18 14:45:00,265.68,265.75,265.39,265.74,19512.0,263.8572,263.9267,263.5692,263.9168,19512.0
2025-02-18 14:50:00,265.78,265.84,265.46,265.46,11100.0,263.9565,264.0161,263.6387,263.6387,11100.0
2025-02-18 14:55:00,265.4,265.48,264.62,264.63,16763.0,263.5791,263.6586,262.8045,262.8144,16763.0
2025-02-18 15:00:00,264.57,264.94,264.49,264.87,20673.0,262.7548,263.1223,262.6754,263.0528,20673.0
2025-02-18 15:05:00,264.88,264.97,264.43,264.44,18740.0,263.0627,263.1521,262.6158,262.6257,18740.0
2025-02-18 15:10:00,264.44,264.55,264.18,264.31,16656.0,262.6257,262.735,262.3675,262.4966,16656.0
2025-02-18 15:15:00,264.32,264.42,264.11,264.24,22196.0,262.5065,262.6059,262.298,262.4271,22196.0
2025-02-18 15:20:00,264.25,264.55,264.18,264.55,8586.0,262.437,262.735,262.3675,262.735,8586.0
2025-02-18 15:25:00,264.5,264.56,264.22,264.41,22100.0,262.6853,262.7449,262.4072,262.5959,22100.0
2025-02-18 15:30:00,264.41,264.49,264.22,264.41,12947.0,262.5959,262.6754,262.4072,262.5959,12947.0
2025-02-18 15:35:00,264.46,264.92,264.41,264.92,26436.0,262.6456,263.1024,262.5959,263.1024,26436.0
2025-02-18 15:40:00,264.96,265.15,264.76,264.79,50449.0,263.1422,263.3309,262.9435,262.9733,50449.0
2025-02-18 15:45:00,264.82,264.83,264.15,264.22,20585.0,263.0031,263.013,262.3377,262.4072,20585.0
2025-02-18 15:50:00,264.21,264.3,262.75,262.87,102079.0,262.3973,262.4867,260.9473,261.0665,102079.0
2025-02-18 15:55:00,262.87,263.34,262.55,263.16,265830.0,261.0665,261.5333,260.7487,261.3545,265830.0
2025-02-19 09:30:00,262.7,263.77,262.7,263.76,93791.0,260.8977,261.9603,260.8977,261.9504,93791.0
2025-02-19 09:35:00,263.78,264.25,263.36,263.53,21171.0,261.9703,262.437,261.5531,261.722,21171.0
2025-02-19 09:40:00,263.51,263.92,263.29,263.86,13311.0,261.7021,262.1093,261.4836,262.0497,13311.0
2025-02-19 09:45:00,263.96,263.97,262.92,262.93,12842.0,262.149,262.1589,261.1162,261.1261,12842.0
2025-02-19 09:50:00,262.92,263.5,262.92,263.22,15081.0,261.1162,261.6922,261.1162,261.4141,15081.0
2025-02-19 09:55:00,263.35,263.97,263.35,263.7,20076.0,261.5432,262.1589,261.5432,261.8908,20076.0
2025-02-19 10:00:00,263.77,263.95,263.7,263.73,16488.0,261.9603,262.1391,261.8908,261.9206,16488.0
2025-02-19 10:05:00,263.73,263.9,263.57,263.82,34155.0,261.9206,262.0894,261.7617,262.01,34155.0
2025-02-19 10:10:00,263.82,263.82,263.43,263.6,8248.0,262.01,262.01,261.6227,261.7915,8248.0
2025-02-19 10:15:00,263.6,263.69,263.48,263.58,12007.0,261.7915,261.8809,261.6723,261.7716,12007.0
2025-02-19 10:20:00,263.57,263.86,263.5,263.72,11893.0,261.7617,262.0497,261.6922,261.9107,11893.0
2025-02-19 10:25:00,263.71,263.74,263.09,263.26,13931.0,261.9007,261.9305,261.285,261.4538,13931.0
2025-02-19 10:30:00,263.29,263.42,263.04,263.35,14155.0,261.4836,261.6127,261.2353,261.5432,14155.0
2025-02-19 10:35:00,263.35,263.45,263.02,263.05,11140.0,261.5432,261.6425,261.2155,261.2453,11140.0
2025-02-19 10:40:00,263.01,263.25,262.82,262.99,34073.0,261.2055,261.4439,261.0168,261.1857,34073.0
2025-02-19 10:45:00,262.99,263.24,262.91,263.1,35764.0,261.1857,261.434,261.1062,261.2949,35764.0
2025-02-19 10:50:00,263.08,263.2,262.76,262.77,20777.0,261.2751,261.3942,260.9572,260.9672,20777.0
2025-02-19 10:55:00,262.93,262.93,262.57,262.63,26664.0,261.1261,261.1261,260.7686,260.8281,26664.0
2025-02-19 11:00:00,262.63,262.7,262.04,262.14,21316.0,260.8281,260.8977,260.2422,260.3415,21316.0
2025-02-19 11:05:00,262.11,262.24,262.02,262.21,10169.0,260.3117,260.4408,260.2223,260.411,10169.0
2025-02-19 11:10:00,262.16,262.3,261.65,261.85,34164.0,260.3614,260.5004,259.8549,260.0535,34164.0
2025-02-19 11:15:00,261.84,262.25,261.79,261.8,20146.0,260.0436,260.4507,259.9939,260.0038,20146.0
2025-02-19 11:20:00,261.85,261.96,261.72,261.96,8002.0,260.0535,260.1627,259.9244,260.1627,8002.0
2025-02-19 11:25:00,261.9,261.96,261.76,261.95,14644.0,260.1031,260.1627,259.9641,260.1528,14644.0
2025-02-19 11:30:00,261.96,262.04,261.87,261.94,23876.0,260.1627,260.2422,260.0734,260.1429,23876.0
2025-02-19 11:35:00,262.06,262.13,261.99,262.06,12911.0,260.2621,260.3316,260.1925,260.2621,12911.0
2025-02-19 11:40:00,262.1,262.38,262.06,262.31,28234.0,260.3018,260.5799,260.2621,260.5103,28234.0
2025-02-19 11:45:00,262.31,262.34,262.1,262.16,25845.0,260.5103,260.5401,260.3018,260.3614,25845.0
2025-02-19 11:50:00,262.24,262.32,262.08,262.19,13767.0,260.4408,260.5203,260.2819,260.3912,13767.0
2025-02-19 11:55:00,262.18,262.29,261.9,261.9,8385.0,260.3812,260.4905,260.1031,260.1031,8385.0
2025-02-19 12:00:00,261.9,261.9,261.29,261.31,20788.0,260.1031,260.1031,259.4973,259.5172,20788.0
2025-02-19 12:05:00,261.43,261.47,261.15,261.25,21765.0,259.6364,259.6761,259.3583,259.4576,21765.0
2025-02-19 12:10:00,261.29,261.32,261.13,261.16,11364.0,259.4973,259.5271,259.3384,259.3682,11364.0
2025-02-19 12:15:00,261.2,261.46,260.89,261.42,24582.0,259.408,259.6662,259.1001,259.6264,24582.0
2025-02-19 12:20:00,261.43,261.43,261.05,261.05,18112.0,259.6364,259.6364,259.259,259.259,18112.0
2025-02-19 12:25:00,261.04,261.12,260.97,260.98,18394.0,259.249,259.3285,259.1795,259.1895,18394.0
2025-02-19 12:30:00,261.0,261.4,260.94,261.21,18601.0,259.2093,259.6066,259.1497,259.4179,18601.0
2025-02-19 12:35:00,261.15,261.32,260.72,261.01,17798.0,259.3583,259.5271,258.9312,259.2193,17798.0
2025-02-19 12:40:00,261.0,261.06,260.79,260.8,13463.0,259.2093,259.2689,259.0008,259.0107,13463.0
2025-02-19 12:45:00,260.87,261.18,260.65,261.08,9290.0,259.0802,259.3881,258.8617,259.2888,9290.0
2025-02-19 12:50:00,261.16,261.16,260.64,260.64,12154.0,259.3682,259.3682,258.8518,258.8518,12154.0
2025-02-19 12:55:00,260.67,260.76,260.32,260.52,20257.0,258.8816,258.971,258.534,258.7326,20257.0
2025-02-19 13:00:00,260.52,260.65,260.36,260.46,9276.0,258.7326,258.8617,258.5737,258.673,9276.0
2025-02-19 13:05:00,260.41,260.49,260.06,260.1,28887.0,258.6234,258.7028,258.2758,258.3155,28887.0
2025-02-19 13:10:00,260.12,260.16,259.83,260.07,14445.0,258.3354,258.3751,258.0474,258.2857,14445.0
2025-02-19 13:15:00,259.99,260.65,259.96,260.39,36400.0,258.2063,258.8617,258.1765,258.6035,36400.0
2025-02-19 13:20:00,260.47,260.91,260.0,260.86,61971.0,258.683,259.1199,258.2162,259.0703,61971.0
2025-02-19 13:25:00,260.87,260.87,260.36,260.5,19324.0,259.0802,259.0802,258.5737,258.7128,19324.0
2025-02-19 13:30:00,260.5,260.69,260.41,260.44,10570.0,258.7128,258.9015,258.6234,258.6532,10570.0
2025-02-19 13:35:00,260.51,260.9,260.45,260.77,8415.0,258.7227,259.11,258.6631,258.9809,8415.0
2025-02-19 13:40:00,260.88,261.19,260.87,261.19,16605.0,259.0901,259.398,259.0802,259.398,16605.0
2025-02-19 13:45:00,261.21,261.26,261.07,261.07,14197.0,259.4179,259.4675,259.2788,259.2788,14197.0
2025-02-19 13:50:00,261.13,261.18,260.83,260.99,28001.0,259.3384,259.3881,259.0405,259.1994,28001.0
2025-02-19 13:55:00,260.99,261.03,260.64,260.73,14768.0,259.1994,259.2391,258.8518,258.9412,14768.0
2025-02-19 14:00:00,260.73,261.07,260.67,260.87,12795.0,258.9412,259.2788,258.8816,259.0802,12795.0
2025-02-19 14:05:00,260.89,260.89,260.71,260.71,10397.0,259.1001,259.1001,258.9213,258.9213,10397.0
2025-02-19 14:10:00,260.71,261.09,260.71,261.09,14453.0,258.9213,259.2987,258.9213,259.2987,14453.0
2025-02-19 14:15:00,261.08,261.14,260.99,261.03,11812.0,259.2888,259.3484,259.1994,259.2391,11812.0
2025-02-19 14:20:00,261.01,261.1,260.94,260.95,8707.0,259.2193,259.3086,259.1497,259.1597,8707.0
2025-02-19 14:25:00,260.89,260.95,260.77,260.82,13534.0,259.1001,259.1597,258.9809,259.0306,13534.0
2025-02-19 14:30:00,260.81,260.86,260.75,260.81,10564.0,259.0206,259.0703,258.961,259.0206,10564.0
2025-02-19 14:35:00,260.76,260.81,260.68,260.75,5611.0,258.971,259.0206,258.8915,258.961,5611.0
2025-02-19 14:40:00,260.75,260.91,260.7,260.85,14051.0,258.961,259.1199,258.9114,259.0604,14051.0
2025-02-19 14:45:00,260.85,260.85,260.51,260.56,16203.0,259.0604,259.0604,258.7227,258.7723,16203.0
2025-02-19 14:50:00,260.62,260.67,260.55,260.67,8547.0,258.8319,258.8816,258.7624,258.8816,8547.0
2025-02-19 14:55:00,260.63,260.7,260.56,260.63,13470.0,258.8419,258.9114,258.7723,258.8419,13470.0
2025-02-19 15:00:00,260.7,260.76,260.43,260.47,13026.0,258.9114,258.971,258.6432,258.683,13026.0
2025-02-19 15:05:00,260.61,260.61,260.09,260.24,16324.0,258.822,258.822,258.3056,258.4545,16324.0
2025-02-19 15:10:00,260.24,260.36,260.12,260.31,19813.0,258.4545,258.5737,258.3354,258.5241,19813.0
2025-02-19 15:15:00,260.31,260.79,260.19,260.61,17944.0,258.5241,259.0008,258.4049,258.822,17944.0
2025-02-19 15:20:00,260.67,261.49,260.54,261.28,63478.0,258.8816,259.696,258.7525,259.4874,63478.0
2025-02-19 15:25:00,261.48,262.12,261.43,262.0,23275.0,259.686,260.3216,259.6364,260.2025,23275.0
2025-02-19 15:30:00,262.03,262.04,261.68,261.96,18135.0,260.2323,260.2422,259.8847,260.1627,18135.0
2025-02-19 15:35:00,261.89,261.9,261.72,261.85,19309.0,260.0932,260.1031,259.9244,260.0535,19309.0
2025-02-19 15:40:00,261.85,261.93,261.48,261.77,26257.0,260.0535,260.1329,259.686,259.974,26257.0
2025-02-19 15:45:00,261.75,262.37,261.71,262.21,17784.0,259.9542,260.5699,259.9145,260.411,17784.0
2025-02-19 15:50:00,262.26,263.42,262.23,263.42,58647.0,260.4607,261.6127,260.4309,261.6127,58647.0
2025-02-19 15:55:00,263.49,264.03,263.01,263.26,199813.0,261.6822,262.2185,261.2055,261.4538,199813.0
2025-02-20 09:30:00,263.0,264.19,263.0,263.54,52718.0,261.1956,262.3774,261.1956,261.7319,52718.0
2025-02-20 09:35:00,263.61,263.83,263.17,263.3,10299.0,261.8014,262.0199,261.3644,261.4935,10299.0
2025-02-20 09:40:00,263.3,264.17,263.3,263.96,12640.0,261.4935,262.3576,261.4935,262.149,12640.0
2025-02-20 09:45:00,263.9,264.25,263.64,263.98,10380.0,262.0894,262.437,261.8312,262.1689,10380.0
2025-02-20 09:50:00,264.04,264.68,263.96,264.46,14995.0,262.2285,262.8641,262.149,262.6456,14995.0
2025-02-20 09:55:00,264.55,265.18,264.49,265.04,22427.0,262.735,263.3606,262.6754,263.2216,22427.0
2025-02-20 10:00:00,264.93,265.0,264.17,264.4,24370.0,263.1124,263.1819,262.3576,262.586,24370.0
2025-02-20 10:05:00,264.41,264.87,263.89,264.87,10745.0,262.5959,263.0528,262.0795,263.0528,10745.0
2025-02-20 10:10:00,264.87,265.09,264.75,265.06,21324.0,263.0528,263.2713,262.9336,263.2415,21324.0
2025-02-20 10:15:00,265.1,265.2,265.02,265.05,7505.0,263.2812,263.3805,263.2017,263.2315,7505.0
2025-02-20 10:20:00,265.05,265.5,264.93,265.5,15763.0,263.2315,263.6785,263.1124,263.6785,15763.0
2025-02-20 10:25:00,265.5,265.68,265.1,265.35,7707.0,263.6785,263.8572,263.2812,263.5295,7707.0
2025-02-20 10:30:00,265.3,265.3,264.37,264.55,11927.0,263.4798,263.4798,262.5562,262.735,11927.0
2025-02-20 10:35:00,264.46,264.96,264.4,264.9,12763.0,262.6456,263.1422,262.586,263.0826,12763.0
2025-02-20 10:40:00,264.96,265.03,264.79,264.79,9912.0,263.1422,263.2117,262.9733,262.9733,9912.0
2025-02-20 10:45:00,264.68,264.72,264.38,264.71,7156.0,262.8641,262.9038,262.5661,262.8939,7156.0
2025-02-20 10:50:00,264.72,264.86,264.35,264.46,7807.0,262.9038,263.0428,262.5363,262.6456,7807.0
2025-02-20 10:55:00,264.37,264.37,264.11,264.21,11150.0,262.5562,262.5562,262.298,262.3973,11150.0
2025-02-20 11:00:00,264.25,264.32,264.14,264.15,12800.0,262.437,262.5065,262.3278,262.3377,12800.0
2025-02-20 11:05:00,264.14,264.71,264.12,264.68,17517.0,262.3278,262.8939,262.3079,262.8641,17517.0
2025-02-20 11:10:00,264.76,265.15,264.65,265.09,10285.0,262.9435,263.3309,262.8343,263.2713,10285.0
2025-02-20 11:15:00,265.02,265.06,264.46,264.46,14130.0,263.2017,263.2415,262.6456,262.6456,14130.0
2025-02-20 11:20:00,264.38,264.38,263.5,263.5,13457.0,262.5661,262.5661,261.6922,261.6922,13457.0
2025-02-20 11:25:00,263.5,263.75,263.27,263.27,8496.0,261.6922,261.9405,261.4638,261.4638,8496.0
2025-02-20 11:30:00,263.34,263.34,262.48,262.48,7558.0,261.5333,261.5333,260.6792,260.6792,7558.0
2025-02-20 11:35:00,262.52,262.6,262.44,262.57,4659.0,260.7189,260.7983,260.6394,260.7686,4659.0
2025-02-20 11:40:00,262.57,262.74,262.38,262.65,10474.0,260.7686,260.9374,260.5799,260.848,10474.0
2025-02-20 11:45:00,262.74,262.83,262.54,262.58,7220.0,260.9374,261.0268,260.7388,260.7785,7220.0
2025-02-20 11:50:00,262.61,262.84,262.51,262.71,20520.0,260.8083,261.0367,260.709,260.9076,20520.0
2025-02-20 11:55:00,262.65,262.73,262.46,262.47,6516.0,260.848,260.9275,260.6593,260.6692,6516.0
2025-02-20 12:00:00,262.47,262.49,262.16,262.35,18787.0,260.6692,260.6891,260.3614,260.5501,18787.0
2025-02-20 12:05:00,262.32,262.66,262.17,262.65,9494.0,260.5203,260.8579,260.3713,260.848,9494.0
2025-02-20 12:10:00,262.67,262.91,262.5,262.88,9025.0,260.8679,261.1062,260.699,261.0764,9025.0
2025-02-20 12:15:00,262.86,263.14,262.69,262.69,7272.0,261.0566,261.3346,260.8877,260.8877,7272.0
2025-02-20 12:20:00,262.6,262.9,262.56,262.56,5914.0,260.7983,261.0963,260.7586,260.7586,5914.0
2025-02-20 12:25:00,262.63,262.99,262.6,262.95,16333.0,260.8281,261.1857,260.7983,261.1459,16333.0
2025-02-20 12:30:00,262.92,263.01,262.67,263.0,32614.0,261.1162,261.2055,260.8679,261.1956,32614.0
2025-02-20 12:35:00,262.96,263.04,262.91,262.94,3887.0,261.1559,261.2353,261.1062,261.136,3887.0
2025-02-20 12:40:00,262.92,263.38,262.92,263.2,11236.0,261.1162,261.573,261.1162,261.3942,11236.0
2025-02-20 12:45:00,263.36,263.39,262.87,262.87,5608.0,261.5531,261.5829,261.0665,261.0665,5608.0
2025-02-20 12:50:00,263.0,263.17,262.74,263.05,45534.0,261.1956,261.3644,260.9374,261.2453,45534.0
2025-02-20 12:55:00,263.04,263.04,262.64,262.72,4470.0,261.2353,261.2353,260.8381,260.9175,4470.0
2025-02-20 13:00:00,262.76,262.94,262.72,262.9,10286.0,260.9572,261.136,260.9175,261.0963,10286.0
2025-02-20 13:05:00,262.82,262.94,262.73,262.94,7410.0,261.0168,261.136,260.9275,261.136,7410.0
2025-02-20 13:10:00,262.97,263.17,262.95,263.17,1900.0,261.1658,261.3644,261.1459,261.3644,1900.0
2025-02-20 13:15:00,263.08,263.11,262.82,262.82,4218.0,261.2751,261.3048,261.0168,261.0168,4218.0
2025-02-20 13:20:00,262.83,262.91,262.62,262.91,30615.0,261.0268,261.1062,260.8182,261.1062,30615.0
2025-02-20 13:25:00,262.92,263.32,262.87,263.19,5123.0,261.1162,261.5134,261.0665,261.3843,5123.0
2025-02-20 13:30:00,263.2,263.58,263.12,263.47,5708.0,261.3942,261.7716,261.3148,261.6624,5708.0
2025-02-20 13:35:00,263.51,263.94,263.48,263.91,6669.0,261.7021,262.1292,261.6723,262.0994,6669.0
2025-02-20 13:40:00,263.82,264.29,263.73,264.29,6173.0,262.01,262.4768,261.9206,262.4768,6173.0
2025-02-20 13:45:00,264.31,264.42,264.15,264.18,6092.0,262.4966,262.6059,262.3377,262.3675,6092.0
2025-02-20 13:50:00,264.1,264.28,264.04,264.28,7303.0,262.2881,262.4668,262.2285,262.4668,7303.0
2025-02-20 13:55:00,264.22,264.33,263.91,264.16,8324.0,262.4072,262.5165,262.0994,262.3476,8324.0
2025-02-20 14:00:00,264.2,264.42,264.09,264.18,14724.0,262.3874,262.6059,262.2781,262.3675,14724.0
2025-02-20 14:05:00,264.16,264.52,264.1,264.41,24722.0,262.3476,262.7052,262.2881,262.5959,24722.0
2025-02-20 14:10:00,264.41,264.72,264.41,264.68,4503.0,262.5959,262.9038,262.5959,262.8641,4503.0
2025-02-20 14:15:00,264.68,264.72,264.56,264.68,8439.0,262.8641,262.9038,262.7449,262.8641,8439.0
2025-02-20 14:20:00,264.72,264.98,264.67,264.98,9736.0,262.9038,263.162,262.8541,263.162,9736.0
2025-02-20 14:25:00,264.88,265.05,264.8,265.01,20407.0,263.0627,263.2315,262.9833,263.1918,20407.0
2025-02-20 14:30:00,264.97,265.02,264.8,264.87,14357.0,263.1521,263.2017,262.9833,263.0528,14357.0
2025-02-20 14:35:00,264.89,264.95,264.72,264.83,7493.0,263.0726,263.1322,262.9038,263.013,7493.0
2025-02-20 14:40:00,264.88,264.9,264.68,264.82,5741.0,263.0627,263.0826,262.8641,263.0031,5741.0
2025-02-20 14:45:00,264.91,265.04,264.87,265.01,12120.0,263.0925,263.2216,263.0528,263.1918,12120.0
2025-02-20 14:50:00,265.05,265.24,264.94,265.0,9759.0,263.2315,263.4202,263.1223,263.1819,9759.0
2025-02-20 14:55:00,265.03,265.1,264.98,264.98,16290.0,263.2117,263.2812,263.162,263.162,16290.0
2025-02-20 15:00:00,264.98,265.05,264.82,264.91,8877.0,263.162,263.2315,263.0031,263.0925,8877.0
2025-02-20 15:05:00,264.93,265.09,264.91,265.01,10521.0,263.1124,263.2713,263.0925,263.1918,10521.0
2025-02-20 15:10:00,265.04,265.26,264.98,265.23,12414.0,263.2216,263.4401,263.162,263.4103,12414.0
2025-02-20 15:15:00,265.26,265.47,265.16,265.3,25765.0,263.4401,263.6487,263.3408,263.4798,25765.0
2025-02-20 15:20:00,265.34,265.42,265.22,265.36,10534.0,263.5195,263.599,263.4004,263.5394,10534.0
2025-02-20 15:25:00,265.18,265.18,264.61,264.68,13639.0,263.3606,263.3606,262.7946,262.8641,13639.0
2025-02-20 15:30:00,264.67,264.79,264.61,264.72,9442.0,262.8541,262.9733,262.7946,262.9038,9442.0
2025-02-20 15:35:00,264.72,265.02,264.65,265.02,17011.0,262.9038,263.2017,262.8343,263.2017,17011.0
2025-02-20 15:40:00,265.06,265.18,264.93,264.94,20803.0,263.2415,263.3606,263.1124,263.1223,20803.0
2025-02-20 15:45:00,264.9,265.24,264.84,265.2,25094.0,263.0826,263.4202,263.023,263.3805,25094.0
2025-02-20 15:50:00,265.24,265.54,265.03,265.54,40452.0,263.4202,263.7182,263.2117,263.7182,40452.0
2025-02-20 15:55:00,265.54,265.75,265.27,265.4,73733.0,263.7182,263.9267,263.45,263.5791,73733.0
2025-02-21 09:30:00,265.35,266.0,264.06,265.51,131808.0,263.5295,264.175,262.2483,263.6884,131808.0
2025-02-21 09:35:00,265.87,265.91,265.45,265.47,12376.0,264.0459,264.0856,263.6288,263.6487,12376.0
2025-02-21 09:40:00,265.3,265.62,264.84,265.17,11897.0,263.4798,263.7976,263.023,263.3507,11897.0
2025-02-21 09:45:00,265.01,265.02,264.0,264.3,8294.0,263.1918,263.2017,262.1887,262.4867,8294.0
2025-02-21 09:50:00,264.27,264.76,264.03,264.62,8184.0,262.4569,262.9435,262.2185,262.8045,8184.0
2025-02-21 09:55:00,264.64,265.3,264.42,265.14,58001.0,262.8244,263.4798,262.6059,263.3209,58001.0
2025-02-21 10:00:00,264.97,265.05,264.62,264.73,7145.0,263.1521,263.2315,262.8045,262.9137,7145.0
2025-02-21 10:05:00,264.75,265.31,264.48,265.22,25449.0,262.9336,263.4898,262.6654,263.4004,25449.0
2025-02-21 10:10:00,265.22,265.48,265.12,265.34,10588.0,263.4004,263.6586,263.3011,263.5195,10588.0
2025-02-21 10:15:00,265.45,265.82,265.23,265.73,8483.0,263.6288,263.9963,263.4103,263.9069,8483.0
2025-02-21 10:20:00,265.81,266.24,265.79,266.0,14375.0,263.9863,264.4134,263.9665,264.175,14375.0
2025-02-21 10:25:00,265.96,266.67,265.92,266.54,22191.0,264.1353,264.8404,264.0956,264.7113,22191.0
2025-02-21 10:30:00,266.44,266.64,266.2,266.28,20013.0,264.612,264.8106,264.3736,264.4531,20013.0
2025-02-21 10:35:00,266.19,266.39,265.63,266.37,20966.0,264.3637,264.5623,263.8076,264.5425,20966.0
2025-02-21 10:40:00,266.39,266.67,266.29,266.62,11984.0,264.5623,264.8404,264.463,264.7908,11984.0
2025-02-21 10:45:00,266.65,267.47,266.65,267.25,23603.0,264.8206,265.6349,264.8206,265.4164,23603.0
2025-02-21 10:50:00,267.25,267.5,267.01,267.24,15800.0,265.4164,265.6647,265.1781,265.4065,15800.0
2025-02-21 10:55:00,267.23,267.38,267.11,267.3,36954.0,265.3966,265.5456,265.2774,265.4661,36954.0
2025-02-21 11:00:00,267.35,267.42,266.82,267.12,16537.0,265.5158,265.5853,264.9894,265.2873,16537.0
2025-02-21 11:05:00,267.12,267.22,266.76,267.06,9376.0,265.2873,265.3867,264.9298,265.2277,9376.0
2025-02-21 11:10:00,267.06,267.66,266.61,267.49,28707.0,265.2277,265.8236,264.7808,265.6548,28707.0
2025-02-21 11:15:00,267.53,267.53,266.82,267.02,9208.0,265.6945,265.6945,264.9894,265.188,9208.0
2025-02-21 11:20:00,267.2,267.22,266.74,266.75,4110.0,265.3668,265.3867,264.9099,264.9199,4110.0
2025-02-21 11:25:00,266.78,266.87,266.42,266.43,8285.0,264.9497,265.0391,264.5921,264.6021,8285.0
2025-02-21 11:30:00,266.41,266.5,266.23,266.38,4753.0,264.5822,264.6716,264.4034,264.5524,4753.0
2025-02-21 11:35:00,266.44,267.01,266.41,267.0,4822.0,264.612,265.1781,264.5822,265.1682,4822.0
2025-02-21 11:40:00,266.96,266.98,266.55,266.55,4112.0,265.1284,265.1483,264.7212,264.7212,4112.0
2025-02-21 11:45:00,266.55,266.71,266.35,266.51,6781.0,264.7212,264.8801,264.5226,264.6815,6781.0
2025-02-21 11:50:00,266.48,266.59,266.27,266.3,3883.0,264.6517,264.761,264.4432,264.473,3883.0
2025-02-21 11:55:00,266.42,266.69,266.4,266.61,5490.0,264.5921,264.8603,264.5723,264.7808,5490.0
2025-02-21 12:00:00,266.55,266.84,266.55,266.84,4844.0,264.7212,265.0093,264.7212,265.0093,4844.0
2025-02-21 12:05:00,266.82,266.9,266.69,266.74,6016.0,264.9894,265.0688,264.8603,264.9099,6016.0
2025-02-21 12:10:00,266.78,266.82,266.53,266.53,8069.0,264.9497,264.9894,264.7014,264.7014,8069.0
2025-02-21 12:15:00,266.53,266.61,266.2,266.2,14443.0,264.7014,264.7808,264.3736,264.3736,14443.0
2025-02-21 12:20:00,266.25,266.67,266.13,266.63,10248.0,264.4233,264.8404,264.3041,264.8007,10248.0
2025-02-21 12:25:00,266.63,266.85,266.38,266.85,10253.0,264.8007,265.0192,264.5524,265.0192,10253.0
2025-02-21 12:30:00,266.82,266.95,266.68,266.79,10786.0,264.9894,265.1185,264.8504,264.9596,10786.0
2025-02-21 12:35:00,266.81,266.95,266.61,266.9,12505.0,264.9795,265.1185,264.7808,265.0688,12505.0
2025-02-21 12:40:00,266.91,267.12,266.73,267.12,25255.0,265.0788,265.2873,264.9,265.2873,25255.0
2025-02-21 12:45:00,267.16,267.16,266.93,266.97,13787.0,265.3271,265.3271,265.0986,265.1384,13787.0
2025-02-21 12:50:00,266.97,267.24,266.91,267.05,16901.0,265.1384,265.4065,265.0788,265.2178,16901.0
2025-02-21 12:55:00,267.05,267.05,266.63,266.91,13500.0,265.2178,265.2178,264.8007,265.0788,13500.0
2025-02-21 13:00:00,266.9,267.05,266.67,266.79,12402.0,265.0688,265.2178,264.8404,264.9596,12402.0
2025-02-21 13:05:00,266.8,266.9,266.52,266.73,8716.0,264.9695,265.0688,264.6915,264.9,8716.0
2025-02-21 13:10:00,266.79,266.99,266.56,266.74,11612.0,264.9596,265.1582,264.7312,264.9099,11612.0
2025-02-21 13:15:00,266.67,266.76,266.54,266.54,4858.0,264.8404,264.9298,264.7113,264.7113,4858.0
2025-02-21 13:20:00,266.53,266.81,266.42,266.78,8677.0,264.7014,264.9795,264.5921,264.9497,8677.0
2025-02-21 13:25:00,266.78,266.91,266.61,266.79,9946.0,264.9497,265.0788,264.7808,264.9596,9946.0
2025-02-21 13:30:00,266.71,266.71,266.15,266.37,27563.0,264.8801,264.8801,264.324,264.5425,27563.0
2025-02-21 13:35:00,266.48,266.63,266.23,266.23,17316.0,264.6517,264.8007,264.4034,264.4034,17316.0
2025-02-21 13:40:00,266.23,266.23,265.91,265.92,11933.0,264.4034,264.4034,264.0856,264.0956,11933.0
2025-02-21 13:45:00,265.97,266.01,265.4,265.46,20357.0,264.1452,264.185,263.5791,263.6387,20357.0
2025-02-21 13:50:00,265.35,265.76,265.23,265.69,14706.0,263.5295,263.9367,263.4103,263.8671,14706.0
2025-02-21 13:55:00,265.75,265.84,265.41,265.57,8945.0,263.9267,264.0161,263.5891,263.748,8945.0
2025-02-21 14:00:00,265.58,265.58,265.31,265.43,10266.0,263.7579,263.7579,263.4898,263.6089,10266.0
2025-02-21 14:05:00,265.43,265.45,265.04,265.4,17684.0,263.6089,263.6288,263.2216,263.5791,17684.0
2025-02-21 14:10:00,265.43,265.65,264.86,264.98,13867.0,263.6089,263.8274,263.0428,263.162,13867.0
2025-02-21 14:15:00,264.87,264.95,264.64,264.9,10573.0,263.0528,263.1322,262.8244,263.0826,10573.0
2025-02-21 14:20:00,264.79,264.79,263.69,263.86,38819.0,262.9733,262.9733,261.8809,262.0497,38819.0
2025-02-21 14:25:00,263.99,264.09,263.5,263.63,26303.0,262.1788,262.2781,261.6922,261.8213,26303.0
2025-02-21 14:30:00,263.75,264.13,263.54,263.89,15022.0,261.9405,262.3179,261.7319,262.0795,15022.0
2025-02-21 14:35:00,263.89,264.41,263.85,264.37,14101.0,262.0795,262.5959,262.0398,262.5562,14101.0
2025-02-21 14:40:00,264.4,264.88,264.31,264.75,20068.0,262.586,263.0627,262.4966,262.9336,20068.0
2025-02-21 14:45:00,264.75,264.97,264.57,264.89,11783.0,262.9336,263.1521,262.7548,263.0726,11783.0
2025-02-21 14:50:00,264.88,265.09,264.83,264.94,15949.0,263.0627,263.2713,263.013,263.1223,15949.0
2025-02-21 14:55:00,264.95,265.24,264.93,265.15,13810.0,263.1322,263.4202,263.1124,263.3309,13810.0
2025-02-21 15:00:00,265.09,265.11,264.91,264.94,8396.0,263.2713,263.2911,263.0925,263.1223,8396.0
2025-02-21 15:05:00,264.91,265.09,264.85,264.98,9619.0,263.0925,263.2713,263.0329,263.162,9619.0
2025-02-21 15:10:00,264.98,265.2,264.92,265.01,16631.0,263.162,263.3805,263.1024,263.1918,16631.0
2025-02-21 15:15:00,265.02,265.11,264.86,265.02,8991.0,263.2017,263.2911,263.0428,263.2017,8991.0
2025-02-21 15:20:00,264.99,265.22,264.83,264.98,37962.0,263.1719,263.4004,263.013,263.162,37962.0
2025-02-21 15:25:00,264.98,265.43,264.91,265.21,14390.0,263.162,263.6089,263.0925,263.3904,14390.0
2025-02-21 15:30:00,265.31,265.53,265.26,265.36,14007.0,263.4898,263.7082,263.4401,263.5394,14007.0
2025-02-21 15:35:00,265.37,265.57,265.16,265.56,16979.0,263.5493,263.748,263.3408,263.738,16979.0
2025-02-21 15:40:00,265.54,265.54,265.17,265.17,15224.0,263.7182,263.7182,263.3507,263.3507,15224.0
2025-02-21 15:45:00,265.17,265.32,265.0,265.15,40575.0,263.3507,263.4997,263.1819,263.3309,40575.0
2025-02-21 15:50:00,265.15,265.19,263.91,264.28,93340.0,263.3309,263.3706,262.0994,262.4668,93340.0
2025-02-21 15:55:00,264.25,265.33,264.05,265.17,268136.0,262.437,263.5096,262.2384,263.3507,268136.0
2025-02-24 09:30:00,267.86,269.23,267.56,269.23,95983.0,266.0223,267.3829,265.7243,267.3829,95983.0
2025-02-24 09:35:00,269.17,271.28,268.79,271.28,78160.0,267.3233,269.4188,266.9459,269.4188,78160.0
2025-02-24 09:40:00,271.11,271.5,270.52,270.64,45497.0,269.25,269.6373,268.664,268.7832,45497.0
2025-02-24 09:45:00,270.56,270.7,268.7,270.35,38896.0,268.7037,268.8428,266.8565,268.4952,38896.0
2025-02-24 09:50:00,270.33,272.3,269.81,271.15,50077.0,268.4753,270.4318,267.9589,269.2897,50077.0
2025-02-24 09:55:00,271.55,271.84,270.84,271.76,52510.0,269.6869,269.975,268.9818,269.8955,52510.0
2025-02-24 10:00:00,271.39,272.17,270.47,272.17,68593.0,269.528,270.3027,268.6144,270.3027,68593.0
2025-02-24 10:05:00,272.19,273.4,271.56,272.4,62655.0,270.3226,271.5243,269.6969,270.5311,62655.0
2025-02-24 10:10:00,272.53,272.53,270.52,271.08,68314.0,270.6602,270.6602,268.664,269.2202,68314.0
2025-02-24 10:15:00,271.08,271.45,270.53,271.06,27419.0,269.2202,269.5876,268.6739,269.2003,27419.0
2025-02-24 10:20:00,270.97,271.27,270.29,270.49,41975.0,269.1109,269.4089,268.4356,268.6342,41975.0
2025-02-24 10:25:00,270.5,271.66,270.34,271.49,22104.0,268.6441,269.7962,268.4852,269.6274,22104.0
2025-02-24 10:30:00,271.66,271.67,271.02,271.39,31443.0,269.7962,269.8061,269.1606,269.528,31443.0
2025-02-24 10:35:00,271.61,272.02,271.33,271.96,31183.0,269.7465,270.1537,269.4685,270.0941,31183.0
2025-02-24 10:40:00,271.96,271.99,271.38,271.8,27664.0,270.0941,270.1239,269.5181,269.9352,27664.0
2025-02-24 10:45:00,271.91,272.87,271.62,272.36,20599.0,270.0445,270.9979,269.7565,270.4914,20599.0
2025-02-24 10:50:00,272.5,272.5,271.71,272.07,27563.0,270.6304,270.6304,269.8458,270.2034,27563.0
2025-02-24 10:55:00,272.07,273.0,271.97,272.67,28914.0,270.2034,271.127,270.1041,270.7993,28914.0
2025-02-24 11:00:00,272.47,272.61,271.88,272.07,26217.0,270.6006,270.7397,270.0147,270.2034,26217.0
2025-02-24 11:05:00,272.09,272.12,271.61,271.86,21029.0,270.2232,270.253,269.7465,269.9948,21029.0
2025-02-24 11:10:00,271.99,272.1,271.78,272.02,13172.0,270.1239,270.2332,269.9154,270.1537,13172.0
2025-02-24 11:15:00,272.04,272.11,271.25,271.37,40263.0,270.1736,270.2431,269.389,269.5082,40263.0
2025-02-24 11:20:00,271.53,271.78,271.4,271.4,15951.0,269.6671,269.9154,269.538,269.538,15951.0
2025-02-24 11:25:00,271.31,271.68,271.24,271.57,16405.0,269.4486,269.8161,269.3791,269.7068,16405.0
2025-02-24 11:30:00,271.66,272.13,271.66,271.97,17112.0,269.7962,270.263,269.7962,270.1041,17112.0
2025-02-24 11:35:00,271.97,272.31,271.49,271.5,8782.0,270.1041,270.4417,269.6274,269.6373,8782.0
2025-02-24 11:40:00,271.49,272.17,271.49,272.17,6276.0,269.6274,270.3027,269.6274,270.3027,6276.0
2025-02-24 11:45:00,272.17,272.2,271.47,271.7,15225.0,270.3027,270.3325,269.6075,269.8359,15225.0
2025-02-24 11:50:00,271.64,271.95,271.51,271.7,8245.0,269.7763,270.0842,269.6472,269.8359,8245.0
2025-02-24 11:55:00,271.48,271.71,271.36,271.5,8475.0,269.6174,269.8458,269.4982,269.6373,8475.0
2025-02-24 12:00:00,271.36,271.5,270.72,270.76,8598.0,269.4982,269.6373,268.8626,268.9024,8598.0
2025-02-24 12:05:00,270.76,270.96,270.5,270.5,12081.0,268.9024,269.101,268.6441,268.6441,12081.0
2025-02-24 12:10:00,270.5,270.67,270.28,270.46,13821.0,268.6441,268.813,268.4257,268.6044,13821.0
2025-02-24 12:15:00,270.52,270.79,270.32,270.75,10118.0,268.664,268.9322,268.4654,268.8924,10118.0
2025-02-24 12:20:00,270.85,271.22,270.81,270.94,11332.0,268.9917,269.3592,268.952,269.0811,11332.0
2025-02-24 12:25:00,270.81,270.85,270.53,270.75,5005.0,268.952,268.9917,268.6739,268.8924,5005.0
2025-02-24 12:30:00,270.73,270.73,270.26,270.5,2787.0,268.8726,268.8726,268.4058,268.6441,2787.0
2025-02-24 12:35:00,270.28,270.64,270.28,270.49,5332.0,268.4257,268.7832,268.4257,268.6342,5332.0
2025-02-24 12:40:00,270.45,270.46,270.12,270.26,3937.0,268.5945,268.6044,268.2668,268.4058,3937.0
2025-02-24 12:45:00,270.26,270.41,270.04,270.09,4254.0,268.4058,268.5548,268.1873,268.237,4254.0
2025-02-24 12:50:00,270.0,270.02,269.6,269.81,18677.0,268.1476,268.1674,267.7503,267.9589,18677.0
2025-02-24 12:55:00,269.88,270.3,269.87,270.11,10175.0,268.0284,268.4455,268.0185,268.2568,10175.0
2025-02-24 13:00:00,270.09,270.14,269.9,270.11,5757.0,268.237,268.2866,268.0483,268.2568,5757.0
2025-02-24 13:05:00,270.05,270.32,270.03,270.31,5960.0,268.1972,268.4654,268.1774,268.4555,5960.0
2025-02-24 13:10:00,270.3,270.32,269.91,270.01,6235.0,268.4455,268.4654,268.0582,268.1575,6235.0
2025-02-24 13:15:00,270.12,270.25,269.99,270.22,9243.0,268.2668,268.3959,268.1376,268.3661,9243.0
2025-02-24 13:20:00,270.22,270.26,270.08,270.19,5771.0,268.3661,268.4058,268.227,268.3363,5771.0
2025-02-24 13:25:00,270.25,270.52,270.25,270.28,12929.0,268.3959,268.664,268.3959,268.4257,12929.0
2025-02-24 13:30:00,270.19,270.25,269.92,270.16,14983.0,268.3363,268.3959,268.0681,268.3065,14983.0
2025-02-24 13:35:00,270.11,270.21,269.76,269.95,5925.0,268.2568,268.3561,267.9092,268.0979,5925.0
2025-02-24 13:40:00,269.95,270.05,269.78,270.05,4838.0,268.0979,268.1972,267.9291,268.1972,4838.0
2025-02-24 13:45:00,270.0,270.0,269.49,269.73,5776.0,268.1476,268.1476,267.6411,267.8794,5776.0
2025-02-24 13:50:00,269.78,269.78,269.27,269.39,8684.0,267.9291,267.9291,267.4226,267.5418,8684.0
2025-02-24 13:55:00,269.38,269.38,269.2,269.31,6808.0,267.5318,267.5318,267.3531,267.4623,6808.0
2025-02-24 14:00:00,269.31,269.39,269.22,269.36,3670.0,267.4623,267.5418,267.3729,267.512,3670.0
2025-02-24 14:05:00,269.42,269.51,269.12,269.28,13006.0,267.5716,267.6609,267.2736,267.4325,13006.0
2025-02-24 14:10:00,269.28,269.44,268.95,269.12,13336.0,267.4325,267.5914,267.1048,267.2736,13336.0
2025-02-24 14:15:00,269.09,269.41,269.08,269.24,6864.0,267.2438,267.5616,267.2339,267.3928,6864.0
2025-02-24 14:20:00,269.24,269.37,269.15,269.35,4720.0,267.3928,267.5219,267.3034,267.502,4720.0
2025-02-24 14:25:00,269.41,269.61,269.33,269.56,5139.0,267.5616,267.7603,267.4822,267.7106,5139.0
2025-02-24 14:30:00,269.62,269.81,269.35,269.35,21883.0,267.7702,267.9589,267.502,267.502,21883.0
2025-02-24 14:35:00,269.41,269.55,269.36,269.45,6312.0,267.5616,267.7007,267.512,267.6014,6312.0
2025-02-24 14:40:00,269.47,269.47,269.25,269.41,5316.0,267.6212,267.6212,267.4027,267.5616,5316.0
2025-02-24 14:45:00,269.43,269.45,269.23,269.34,6409.0,267.5815,267.6014,267.3829,267.4921,6409.0
2025-02-24 14:50:00,269.26,269.5,269.26,269.38,10754.0,267.4127,267.651,267.4127,267.5318,10754.0
2025-02-24 14:55:00,269.35,269.55,269.28,269.46,5011.0,267.502,267.7007,267.4325,267.6113,5011.0
2025-02-24 15:00:00,269.55,270.18,269.55,270.09,6753.0,267.7007,268.3263,267.7007,268.237,6753.0
2025-02-24 15:05:00,270.06,270.23,269.77,270.11,11698.0,268.2072,268.376,267.9192,268.2568,11698.0
2025-02-24 15:10:00,270.1,270.15,269.9,269.98,10025.0,268.2469,268.2965,268.0483,268.1277,10025.0
2025-02-24 15:15:00,270.02,270.02,269.53,269.66,12601.0,268.1674,268.1674,267.6808,267.8099,12601.0
2025-02-24 15:20:00,269.67,269.76,269.38,269.39,10189.0,267.8198,267.9092,267.5318,267.5418,10189.0
2025-02-24 15:25:00,269.44,269.56,269.34,269.48,13461.0,267.5914,267.7106,267.4921,267.6311,13461.0
2025-02-24 15:30:00,269.52,269.55,269.26,269.49,9657.0,267.6709,267.7007,267.4127,267.6411,9657.0
2025-02-24 15:35:00,269.55,269.79,269.42,269.6,9742.0,267.7007,267.939,267.5716,267.7503,9742.0
2025-02-24 15:40:00,269.67,270.09,269.6,270.06,15715.0,267.8198,268.237,267.7503,268.2072,15715.0
2025-02-24 15:45:00,270.07,270.07,269.52,269.53,25421.0,268.2171,268.2171,267.6709,267.6808,25421.0
2025-02-24 15:50:00,269.7,269.71,268.1,268.29,62179.0,267.8496,267.8596,266.2606,266.4493,62179.0
2025-02-24 15:55:00,268.19,268.53,267.72,268.13,188559.0,266.35,266.6877,265.8832,266.2904,188559.0
2025-02-25 09:30:00,269.23,272.7,269.04,272.45,79977.0,267.3829,270.8291,267.1942,270.5808,79977.0
2025-02-25 09:35:00,271.92,271.94,270.64,270.79,14805.0,270.0544,270.0743,268.7832,268.9322,14805.0
2025-02-25 09:40:00,270.55,270.65,270.15,270.46,17482.0,268.6938,268.7931,268.2965,268.6044,17482.0
2025-02-25 09:45:00,270.45,271.73,270.31,271.41,46517.0,268.5945,269.8657,268.4555,269.5479,46517.0
2025-02-25 09:50:00,271.36,271.76,271.04,271.35,38198.0,269.4982,269.8955,269.1804,269.4883,38198.0
2025-02-25 09:55:00,271.21,271.95,270.9,271.5,27484.0,269.3493,270.0842,269.0414,269.6373,27484.0
2025-02-25 10:00:00,271.53,272.0,270.73,271.37,32148.0,269.6671,270.1339,268.8726,269.5082,32148.0
2025-02-25 10:05:00,271.48,271.69,270.5,270.5,23627.0,269.6174,269.826,268.6441,268.6441,23627.0
2025-02-25 10:10:00,270.64,270.82,270.07,270.4,22467.0,268.7832,268.962,268.2171,268.5448,22467.0
2025-02-25 10:15:00,270.59,271.62,270.24,271.38,28725.0,268.7335,269.7565,268.3859,269.5181,28725.0
2025-02-25 10:20:00,271.38,271.66,270.63,270.69,23496.0,269.5181,269.7962,268.7733,268.8328,23496.0
2025-02-25 10:25:00,270.69,270.8,270.26,270.3,15079.0,268.8328,268.9421,268.4058,268.4455,15079.0
2025-02-25 10:30:00,270.4,270.9,269.86,270.89,19479.0,268.5448,269.0414,268.0085,269.0315,19479.0
2025-02-25 10:35:00,270.95,271.02,269.7,269.73,14962.0,269.0911,269.1606,267.8496,267.8794,14962.0
2025-02-25 10:40:00,269.82,269.83,269.1,269.24,33393.0,267.9688,267.9787,267.2538,267.3928,33393.0
2025-02-25 10:45:00,269.25,269.4,268.94,269.04,13971.0,267.4027,267.5517,267.0948,267.1942,13971.0
2025-02-25 10:50:00,268.96,269.11,268.8,269.06,19926.0,267.1147,267.2637,266.9558,267.214,19926.0
2025-02-25 10:55:00,269.11,269.26,268.73,268.75,12990.0,267.2637,267.4127,266.8863,266.9062,12990.0
2025-02-25 11:00:00,268.7,268.71,268.4,268.54,19574.0,266.8565,266.8664,266.5586,266.6976,19574.0
2025-02-25 11:05:00,268.49,268.97,268.42,268.42,22533.0,266.6479,267.1246,266.5784,266.5784,22533.0
2025-02-25 11:10:00,268.42,268.89,268.41,268.74,31839.0,266.5784,267.0452,266.5685,266.8962,31839.0
2025-02-25 11:15:00,268.72,269.36,268.6,269.31,33319.0,266.8764,267.512,266.7572,267.4623,33319.0
2025-02-25 11:20:00,269.33,269.42,268.76,268.79,16521.0,267.4822,267.5716,266.9161,266.9459,16521.0
2025-02-25 11:25:00,268.79,269.47,268.73,268.73,46749.0,266.9459,267.6212,266.8863,266.8863,46749.0
2025-02-25 11:30:00,268.82,269.37,268.6,269.37,22470.0,266.9757,267.5219,266.7572,267.5219,22470.0
2025-02-25 11:35:00,269.37,269.85,269.07,269.79,9513.0,267.5219,267.9986,267.224,267.939,9513.0
2025-02-25 11:40:00,269.92,269.96,269.38,269.38,18587.0,268.0681,268.1079,267.5318,267.5318,18587.0
2025-02-25 11:45:00,269.42,270.24,269.17,270.17,18499.0,267.5716,268.3859,267.3233,268.3164,18499.0
2025-02-25 11:50:00,270.25,270.59,270.09,270.15,17646.0,268.3959,268.7335,268.237,268.2965,17646.0
2025-02-25 11:55:00,270.13,270.16,269.48,269.62,12964.0,268.2767,268.3065,267.6311,267.7702,12964.0
2025-02-25 12:00:00,269.5,269.94,269.48,269.48,17401.0,267.651,268.088,267.6311,267.6311,17401.0
2025-02-25 12:05:00,269.48,269.89,269.48,269.59,19813.0,267.6311,268.0383,267.6311,267.7404,19813.0
2025-02-25 12:10:00,269.67,269.78,269.27,269.37,17460.0,267.8198,267.9291,267.4226,267.5219,17460.0
2025-02-25 12:15:00,269.35,269.55,269.14,269.51,23079.0,267.502,267.7007,267.2935,267.6609,23079.0
2025-02-25 12:20:00,269.5,269.57,269.1,269.51,6264.0,267.651,267.7205,267.2538,267.6609,6264.0
2025-02-25 12:25:00,269.6,269.75,269.44,269.74,7207.0,267.7503,267.8993,267.5914,267.8894,7207.0
2025-02-25 12:30:00,269.68,269.84,269.58,269.58,8992.0,267.8298,267.9887,267.7305,267.7305,8992.0
2025-02-25 12:35:00,269.43,269.65,269.12,269.16,10126.0,267.5815,267.8,267.2736,267.3133,10126.0
2025-02-25 12:40:00,269.25,269.6,269.07,269.07,15695.0,267.4027,267.7503,267.224,267.224,15695.0
2025-02-25 12:45:00,269.07,269.13,268.51,268.54,9845.0,267.224,267.2835,266.6678,266.6976,9845.0
2025-02-25 12:50:00,268.6,268.73,268.31,268.53,30170.0,266.7572,266.8863,266.4692,266.6877,30170.0
2025-02-25 12:55:00,268.61,268.76,268.45,268.55,8741.0,266.7671,266.9161,266.6082,266.7075,8741.0
2025-02-25 13:00:00,268.62,269.4,268.61,268.97,17254.0,266.777,267.5517,266.7671,267.1246,17254.0
2025-02-25 13:05:00,269.18,269.18,268.75,268.75,5651.0,267.3332,267.3332,266.9062,266.9062,5651.0
2025-02-25 13:10:00,268.83,268.93,268.49,268.7,20590.0,266.9856,267.0849,266.6479,266.8565,20590.0
2025-02-25 13:15:00,268.5,269.01,268.48,268.9,15604.0,266.6579,267.1644,266.638,267.0551,15604.0
2025-02-25 13:20:00,268.91,269.06,268.58,269.06,52805.0,267.0651,267.214,266.7373,267.214,52805.0
2025-02-25 13:25:00,269.06,269.13,268.63,268.73,6202.0,267.214,267.2835,266.787,266.8863,6202.0
2025-02-25 13:30:00,268.63,269.24,268.63,269.14,6944.0,266.787,267.3928,266.787,267.2935,6944.0
2025-02-25 13:35:00,269.07,269.48,269.06,269.33,10562.0,267.224,267.6311,267.214,267.4822,10562.0
2025-02-25 13:40:00,269.45,269.47,269.1,269.37,17557.0,267.6014,267.6212,267.2538,267.5219,17557.0
2025-02-25 13:45:00,269.37,269.37,269.2,269.23,3809.0,267.5219,267.5219,267.3531,267.3829,3809.0
2025-02-25 13:50:00,269.35,269.39,269.02,269.12,15627.0,267.502,267.5418,267.1743,267.2736,15627.0
2025-02-25 13:55:00,269.1,269.1,268.76,268.81,8304.0,267.2538,267.2538,266.9161,266.9657,8304.0
2025-02-25 14:00:00,268.83,268.95,268.65,268.88,13019.0,266.9856,267.1048,266.8068,267.0353,13019.0
2025-02-25 14:05:00,268.84,268.98,268.83,268.92,13570.0,266.9955,267.1346,266.9856,267.075,13570.0
2025-02-25 14:10:00,268.86,268.86,268.55,268.55,14365.0,267.0154,267.0154,266.7075,266.7075,14365.0
2025-02-25 14:15:00,268.57,268.85,268.27,268.79,17073.0,266.7274,267.0055,266.4294,266.9459,17073.0
2025-02-25 14:20:00,268.75,269.13,268.74,269.1,6491.0,266.9062,267.2835,266.8962,267.2538,6491.0
2025-02-25 14:25:00,269.1,269.32,269.09,269.19,6756.0,267.2538,267.4722,267.2438,267.3431,6756.0
2025-02-25 14:30:00,269.27,269.73,269.23,269.63,9536.0,267.4226,267.8794,267.3829,267.7801,9536.0
2025-02-25 14:35:00,269.63,270.2,269.43,270.19,8752.0,267.7801,268.3462,267.5815,268.3363,8752.0
2025-02-25 14:40:00,270.2,270.59,270.11,270.5,11923.0,268.3462,268.7335,268.2568,268.6441,11923.0
2025-02-25 14:45:00,270.5,270.57,270.22,270.34,12509.0,268.6441,268.7137,268.3661,268.4852,12509.0
2025-02-25 14:50:00,270.34,270.46,270.19,270.35,8582.0,268.4852,268.6044,268.3363,268.4952,8582.0
2025-02-25 14:55:00,270.27,270.4,269.96,270.12,9300.0,268.4157,268.5448,268.1079,268.2668,9300.0
2025-02-25 15:00:00,270.12,270.19,269.84,269.91,16450.0,268.2668,268.3363,267.9887,268.0582,16450.0
2025-02-25 15:05:00,269.95,270.0,269.56,269.56,15256.0,268.0979,268.1476,267.7106,267.7106,15256.0
2025-02-25 15:10:00,269.51,269.79,269.42,269.79,19587.0,267.6609,267.939,267.5716,267.939,19587.0
2025-02-25 15:15:00,269.86,270.02,269.74,270.0,12297.0,268.0085,268.1674,267.8894,268.1476,12297.0
2025-02-25 15:20:00,270.05,270.18,269.98,270.01,17801.0,268.1972,268.3263,268.1277,268.1575,17801.0
2025-02-25 15:25:00,270.01,270.17,269.73,270.08,31788.0,268.1575,268.3164,267.8794,268.227,31788.0
2025-02-25 15:30:00,270.09,270.24,270.01,270.19,14146.0,268.237,268.3859,268.1575,268.3363,14146.0
2025-02-25 15:35:00,270.19,270.33,270.02,270.23,21435.0,268.3363,268.4753,268.1674,268.376,21435.0
2025-02-25 15:40:00,270.25,270.8,270.24,270.73,36670.0,268.3959,268.9421,268.3859,268.8726,36670.0
2025-02-25 15:45:00,270.71,271.0,270.5,270.65,33378.0,268.8527,269.1407,268.6441,268.7931,33378.0
2025-02-25 15:50:00,270.54,271.07,270.17,270.42,66811.0,268.6839,269.2102,268.3164,268.5647,66811.0
2025-02-25 15:55:00,270.56,271.2,270.19,270.55,143539.0,268.7037,269.3393,268.3363,268.6938,143539.0
2025-02-26 09:30:00,266.8,267.5,265.71,266.57,176059.0,264.9695,265.6647,263.887,264.7411,176059.0
2025-02-26 09:35:00,266.51,266.96,265.77,266.36,39680.0,264.6815,265.1284,263.9466,264.5326,39680.0
2025-02-26 09:40:00,266.32,267.34,266.19,266.65,35594.0,264.4928,265.5058,264.3637,264.8206,35594.0
2025-02-26 09:45:00,266.66,266.86,265.52,265.91,42471.0,264.8305,265.0291,263.6983,264.0856,42471.0
2025-02-26 09:50:00,265.94,266.09,264.83,265.03,54345.0,264.1154,264.2644,263.013,263.2117,54345.0
2025-02-26 09:55:00,264.94,265.25,264.29,264.41,68685.0,263.1223,263.4302,262.4768,262.5959,68685.0
2025-02-26 10:00:00,264.55,264.88,263.43,263.78,118973.0,262.735,263.0627,261.6227,261.9703,118973.0
2025-02-26 10:05:00,263.77,263.97,263.57,263.92,52917.0,261.9603,262.1589,261.7617,262.1093,52917.0
2025-02-26 10:10:00,263.84,264.01,263.5,263.94,35446.0,262.0298,262.1987,261.6922,262.1292,35446.0
2025-02-26 10:15:00,263.88,263.88,262.55,262.64,61409.0,262.0696,262.0696,260.7487,260.8381,61409.0
2025-02-26 10:20:00,262.65,263.61,262.32,262.9,46467.0,260.848,261.8014,260.5203,261.0963,46467.0
2025-02-26 10:25:00,262.95,264.16,262.77,264.16,51272.0,261.1459,262.3476,260.9672,262.3476,51272.0
2025-02-26 10:30:00,264.15,264.61,264.01,264.34,21118.0,262.3377,262.7946,262.1987,262.5264,21118.0
2025-02-26 10:35:00,264.11,264.48,263.7,264.02,17813.0,262.298,262.6654,261.8908,262.2086,17813.0
2025-02-26 10:40:00,264.17,264.48,263.86,263.97,21445.0,262.3576,262.6654,262.0497,262.1589,21445.0
2025-02-26 10:45:00,263.87,264.29,263.76,264.11,23138.0,262.0596,262.4768,261.9504,262.298,23138.0
2025-02-26 10:50:00,264.11,264.24,263.58,263.89,65026.0,262.298,262.4271,261.7716,262.0795,65026.0
2025-02-26 10:55:00,263.81,264.09,263.72,263.84,22657.0,262.0,262.2781,261.9107,262.0298,22657.0
2025-02-26 11:00:00,263.88,264.0,263.27,263.31,21786.0,262.0696,262.1887,261.4638,261.5035,21786.0
2025-02-26 11:05:00,263.29,263.33,263.12,263.21,17169.0,261.4836,261.5233,261.3148,261.4042,17169.0
2025-02-26 11:10:00,263.2,263.22,262.66,262.66,46772.0,261.3942,261.4141,260.8579,260.8579,46772.0
2025-02-26 11:15:00,262.73,264.28,262.73,264.05,62500.0,260.9275,262.4668,260.9275,262.2384,62500.0
2025-02-26 11:20:00,264.05,264.34,263.47,263.47,54538.0,262.2384,262.5264,261.6624,261.6624,54538.0
2025-02-26 11:25:00,263.48,263.49,262.29,263.16,49331.0,261.6723,261.6822,260.4905,261.3545,49331.0
2025-02-26 11:30:00,263.16,263.22,262.7,262.95,26120.0,261.3545,261.4141,260.8977,261.1459,26120.0
2025-02-26 11:35:00,262.93,262.96,262.67,262.72,18352.0,261.1261,261.1559,260.8679,260.9175,18352.0
2025-02-26 11:40:00,262.8,262.91,262.42,262.44,17163.0,260.997,261.1062,260.6196,260.6394,17163.0
2025-02-26 11:45:00,262.42,263.03,262.39,263.03,15373.0,260.6196,261.2254,260.5898,261.2254,15373.0
2025-02-26 11:50:00,263.05,263.77,262.83,263.12,25405.0,261.2453,261.9603,261.0268,261.3148,25405.0
2025-02-26 11:55:00,263.09,263.21,262.45,263.14,33427.0,261.285,261.4042,260.6494,261.3346,33427.0
2025-02-26 12:00:00,262.99,263.27,262.82,262.82,21994.0,261.1857,261.4638,261.0168,261.0168,21994.0
2025-02-26 12:05:00,262.9,264.15,262.81,263.79,22097.0,261.0963,262.3377,261.0069,261.9802,22097.0
2025-02-26 12:10:00,263.92,264.29,263.61,264.29,7881.0,262.1093,262.4768,261.8014,262.4768,7881.0
2025-02-26 12:15:00,264.25,264.36,263.91,264.13,8444.0,262.437,262.5463,262.0994,262.3179,8444.0
2025-02-26 12:20:00,264.13,264.32,263.71,263.9,14093.0,262.3179,262.5065,261.9007,262.0894,14093.0
2025-02-26 12:25:00,263.89,264.08,263.77,263.98,12908.0,262.0795,262.2682,261.9603,262.1689,12908.0
2025-02-26 12:30:00,264.08,264.21,263.69,263.74,9534.0,262.2682,262.3973,261.8809,261.9305,9534.0
2025-02-26 12:35:00,263.74,263.94,263.46,263.7,13425.0,261.9305,262.1292,261.6524,261.8908,13425.0
2025-02-26 12:40:00,263.62,264.09,263.49,264.09,4859.0,261.8113,262.2781,261.6822,262.2781,4859.0
2025-02-26 12:45:00,264.0,264.1,263.76,263.89,9346.0,262.1887,262.2881,261.9504,262.0795,9346.0
2025-02-26 12:50:00,263.81,263.91,263.74,263.81,7240.0,262.0,262.0994,261.9305,262.0,7240.0
2025-02-26 12:55:00,263.74,264.04,263.47,263.82,17878.0,261.9305,262.2285,261.6624,262.01,17878.0
2025-02-26 13:00:00,263.88,263.98,263.77,263.8,10219.0,262.0696,262.1689,261.9603,261.9901,10219.0
2025-02-26 13:05:00,263.9,264.3,263.86,264.22,9269.0,262.0894,262.4867,262.0497,262.4072,9269.0
2025-02-26 13:10:00,264.22,264.3,263.65,263.99,7160.0,262.4072,262.4867,261.8411,262.1788,7160.0
2025-02-26 13:15:00,263.93,264.12,263.75,263.81,8426.0,262.1192,262.3079,261.9405,262.0,8426.0
2025-02-26 13:20:00,264.01,264.16,263.76,263.76,6693.0,262.1987,262.3476,261.9504,261.9504,6693.0
2025-02-26 13:25:00,263.82,263.91,263.59,263.63,8716.0,262.01,262.0994,261.7816,261.8213,8716.0
2025-02-26 13:30:00,263.73,263.75,263.39,263.53,8826.0,261.9206,261.9405,261.5829,261.722,8826.0
2025-02-26 13:35:00,263.53,263.53,263.13,263.19,15258.0,261.722,261.722,261.3247,261.3843,15258.0
2025-02-26 13:40:00,263.27,263.57,263.23,263.46,11832.0,261.4638,261.7617,261.424,261.6524,11832.0
2025-02-26 13:45:00,263.45,263.46,263.04,263.13,9335.0,261.6425,261.6524,261.2353,261.3247,9335.0
2025-02-26 13:50:00,263.18,263.31,263.1,263.18,10309.0,261.3744,261.5035,261.2949,261.3744,10309.0
2025-02-26 13:55:00,263.24,263.25,262.9,262.96,9661.0,261.434,261.4439,261.0963,261.1559,9661.0
2025-02-26 14:00:00,262.89,263.26,262.86,262.86,16004.0,261.0864,261.4538,261.0566,261.0566,16004.0
2025-02-26 14:05:00,262.78,262.86,262.5,262.63,26910.0,260.9771,261.0566,260.699,260.8281,26910.0
2025-02-26 14:10:00,262.65,262.75,261.96,262.43,22010.0,260.848,260.9473,260.1627,260.6295,22010.0
2025-02-26 14:15:00,262.31,262.6,262.26,262.55,12954.0,260.5103,260.7983,260.4607,260.7487,12954.0
2025-02-26 14:20:00,262.5,263.26,262.46,263.07,28449.0,260.699,261.4538,260.6593,261.2651,28449.0
2025-02-26 14:25:00,263.09,263.33,262.71,262.85,25713.0,261.285,261.5233,260.9076,261.0466,25713.0
2025-02-26 14:30:00,262.91,263.53,262.87,263.21,48875.0,261.1062,261.722,261.0665,261.4042,48875.0
2025-02-26 14:35:00,263.36,263.84,263.25,263.84,7263.0,261.5531,262.0298,261.4439,262.0298,7263.0
2025-02-26 14:40:00,263.83,264.3,263.83,264.17,23087.0,262.0199,262.4867,262.0199,262.3576,23087.0
2025-02-26 14:45:00,264.13,264.38,263.9,264.19,24682.0,262.3179,262.5661,262.0894,262.3774,24682.0
2025-02-26 14:50:00,263.97,264.24,263.7,264.03,37144.0,262.1589,262.4271,261.8908,262.2185,37144.0
2025-02-26 14:55:00,263.95,263.97,263.42,263.44,8334.0,262.1391,262.1589,261.6127,261.6326,8334.0
2025-02-26 15:00:00,263.47,263.82,263.45,263.52,18749.0,261.6624,262.01,261.6425,261.712,18749.0
2025-02-26 15:05:00,263.5,263.7,263.42,263.42,14444.0,261.6922,261.8908,261.6127,261.6127,14444.0
2025-02-26 15:10:00,263.53,263.84,263.33,263.59,14151.0,261.722,262.0298,261.5233,261.7816,14151.0
2025-02-26 15:15:00,263.62,263.62,263.36,263.38,17754.0,261.8113,261.8113,261.5531,261.573,17754.0
2025-02-26 15:20:00,263.43,263.48,263.25,263.29,13837.0,261.6227,261.6723,261.4439,261.4836,13837.0
2025-02-26 15:25:00,263.36,263.7,263.31,263.35,17935.0,261.5531,261.8908,261.5035,261.5432,17935.0
2025-02-26 15:30:00,263.35,263.73,263.28,263.72,17787.0,261.5432,261.9206,261.4737,261.9107,17787.0
2025-02-26 15:35:00,263.72,263.99,263.42,263.96,36384.0,261.9107,262.1788,261.6127,262.149,36384.0
2025-02-26 15:40:00,263.94,264.11,263.87,263.94,28907.0,262.1292,262.298,262.0596,262.1292,28907.0
2025-02-26 15:45:00,263.99,264.08,263.78,263.82,35407.0,262.1788,262.2682,261.9703,262.01,35407.0
2025-02-26 15:50:00,263.83,264.06,263.54,263.69,44130.0,262.0199,262.2483,261.7319,261.8809,44130.0
2025-02-26 15:55:00,263.8,264.04,263.44,263.58,98463.0,261.9901,262.2285,261.6326,261.7716,98463.0
2025-02-27 09:30:00,263.23,264.71,263.0,264.09,92174.0,261.424,262.8939,261.1956,262.2781,92174.0
2025-02-27 09:35:00,264.28,265.82,264.28,265.06,17154.0,262.4668,263.9963,262.4668,263.2415,17154.0
2025-02-27 09:40:00,265.19,266.29,264.96,265.8,27856.0,263.3706,264.463,263.1422,263.9764,27856.0
2025-02-27 09:45:00,265.64,265.78,264.96,265.32,13066.0,263.8175,263.9565,263.1422,263.4997,13066.0
2025-02-27 09:50:00,265.38,265.38,264.7,265.14,17351.0,263.5593,263.5593,262.8839,263.3209,17351.0
2025-02-27 09:55:00,265.32,265.53,264.54,264.76,32369.0,263.4997,263.7082,262.725,262.9435,32369.0
2025-02-27 10:00:00,264.53,264.97,263.28,263.6,24163.0,262.7151,263.1521,261.4737,261.7915,24163.0
2025-02-27 10:05:00,263.38,263.61,262.95,263.32,34190.0,261.573,261.8014,261.1459,261.5134,34190.0
2025-02-27 10:10:00,263.33,263.4,262.37,263.0,32932.0,261.5233,261.5929,260.5699,261.1956,32932.0
2025-02-27 10:15:00,263.03,263.83,262.65,263.62,28321.0,261.2254,262.0199,260.848,261.8113,28321.0
2025-02-27 10:20:00,263.7,264.06,263.36,263.79,18052.0,261.8908,262.2483,261.5531,261.9802,18052.0
2025-02-27 10:25:00,263.88,264.23,263.69,263.97,44147.0,262.0696,262.4172,261.8809,262.1589,44147.0
2025-02-27 10:30:00,263.89,263.97,263.35,263.45,47045.0,262.0795,262.1589,261.5432,261.6425,47045.0
2025-02-27 10:35:00,263.48,263.53,262.14,262.59,57343.0,261.6723,261.722,260.3415,260.7884,57343.0
2025-02-27 10:40:00,262.71,263.58,262.42,263.24,81851.0,260.9076,261.7716,260.6196,261.434,81851.0
2025-02-27 10:45:00,263.24,264.36,263.13,264.09,29904.0,261.434,262.5463,261.3247,262.2781,29904.0
2025-02-27 10:50:00,263.98,264.32,263.46,263.91,48057.0,262.1689,262.5065,261.6524,262.0994,48057.0
2025-02-27 10:55:00,263.92,264.04,263.52,264.0,10454.0,262.1093,262.2285,261.712,262.1887,10454.0
2025-02-27 11:00:00,264.12,264.36,263.99,264.11,15982.0,262.3079,262.5463,262.1788,262.298,15982.0
2025-02-27 11:05:00,264.15,264.15,263.78,263.9,7001.0,262.3377,262.3377,261.9703,262.0894,7001.0
2025-02-27 11:10:00,263.85,263.95,263.62,263.94,8039.0,262.0398,262.1391,261.8113,262.1292,8039.0
2025-02-27 11:15:00,264.1,264.48,264.0,264.44,4227.0,262.2881,262.6654,262.1887,262.6257,4227.0
2025-02-27 11:20:00,264.43,264.57,264.37,264.43,5128.0,262.6158,262.7548,262.5562,262.6158,5128.0
2025-02-27 11:25:00,264.42,264.6,264.16,264.29,45885.0,262.6059,262.7846,262.3476,262.4768,45885.0
2025-02-27 11:30:00,264.29,264.47,264.2,264.46,23229.0,262.4768,262.6555,262.3874,262.6456,23229.0
2025-02-27 11:35:00,264.42,264.63,264.21,264.42,13198.0,262.6059,262.8144,262.3973,262.6059,13198.0
2025-02-27 11:40:00,264.41,264.45,263.87,264.04,7818.0,262.5959,262.6357,262.0596,262.2285,7818.0
2025-02-27 11:45:00,264.09,264.09,263.67,263.67,6415.0,262.2781,262.2781,261.861,261.861,6415.0
2025-02-27 11:50:00,263.66,263.89,263.64,263.8,25701.0,261.8511,262.0795,261.8312,261.9901,25701.0
2025-02-27 11:55:00,263.73,263.9,263.73,263.78,4121.0,261.9206,262.0894,261.9206,261.9703,4121.0
2025-02-27 12:00:00,263.79,263.98,263.69,263.87,17588.0,261.9802,262.1689,261.8809,262.0596,17588.0
2025-02-27 12:05:00,263.89,263.89,263.33,263.33,6956.0,262.0795,262.0795,261.5233,261.5233,6956.0
2025-02-27 12:10:00,263.25,263.42,262.92,263.11,20404.0,261.4439,261.6127,261.1162,261.3048,20404.0
2025-02-27 12:15:00,263.13,263.18,262.9,263.18,9537.0,261.3247,261.3744,261.0963,261.3744,9537.0
2025-02-27 12:20:00,263.13,263.43,263.08,263.42,5860.0,261.3247,261.6227,261.2751,261.6127,5860.0
2025-02-27 12:25:00,263.4,264.16,263.4,264.16,4468.0,261.5929,262.3476,261.5929,262.3476,4468.0
2025-02-27 12:30:00,264.19,264.38,264.19,264.33,8286.0,262.3774,262.5661,262.3774,262.5165,8286.0
2025-02-27 12:35:00,264.36,264.36,264.16,264.17,3507.0,262.5463,262.5463,262.3476,262.3576,3507.0
2025-02-27 12:40:00,264.19,264.24,263.82,263.82,7201.0,262.3774,262.4271,262.01,262.01,7201.0
2025-02-27 12:45:00,263.88,264.07,263.83,264.03,5949.0,262.0696,262.2583,262.0199,262.2185,5949.0
2025-02-27 12:50:00,264.04,264.06,263.77,263.92,13298.0,262.2285,262.2483,261.9603,262.1093,13298.0
2025-02-27 12:55:00,264.0,264.13,263.96,263.97,3350.0,262.1887,262.3179,262.149,262.1589,3350.0
2025-02-27 13:00:00,264.1,264.27,264.01,264.05,8762.0,262.2881,262.4569,262.1987,262.2384,8762.0
2025-02-27 13:05:00,264.05,264.2,264.01,264.11,5119.0,262.2384,262.3874,262.1987,262.298,5119.0
2025-02-27 13:10:00,264.13,264.34,263.98,264.34,9584.0,262.3179,262.5264,262.1689,262.5264,9584.0
2025-02-27 13:15:00,264.36,264.38,264.25,264.38,3797.0,262.5463,262.5661,262.437,262.5661,3797.0
2025-02-27 13:20:00,264.34,264.52,264.33,264.52,13414.0,262.5264,262.7052,262.5165,262.7052,13414.0
2025-02-27 13:25:00,264.49,264.5,264.18,264.24,9588.0,262.6754,262.6853,262.3675,262.4271,9588.0
2025-02-27 13:30:00,264.26,264.58,264.18,264.49,6922.0,262.447,262.7648,262.3675,262.6754,6922.0
2025-02-27 13:35:00,264.62,264.75,264.43,264.44,5908.0,262.8045,262.9336,262.6158,262.6257,5908.0
2025-02-27 13:40:00,264.47,264.54,264.42,264.54,2848.0,262.6555,262.725,262.6059,262.725,2848.0
2025-02-27 13:45:00,264.49,264.76,264.49,264.75,3567.0,262.6754,262.9435,262.6754,262.9336,3567.0
2025-02-27 13:50:00,264.75,264.92,264.65,264.86,5553.0,262.9336,263.1024,262.8343,263.0428,5553.0
2025-02-27 13:55:00,264.87,265.25,264.74,264.84,21343.0,263.0528,263.4302,262.9237,263.023,21343.0
2025-02-27 14:00:00,264.74,265.19,264.74,265.18,3740.0,262.9237,263.3706,262.9237,263.3606,3740.0
2025-02-27 14:05:00,265.08,265.12,264.88,264.94,5630.0,263.2613,263.3011,263.0627,263.1223,5630.0
2025-02-27 14:10:00,264.93,264.93,264.58,264.61,5733.0,263.1124,263.1124,262.7648,262.7946,5733.0
2025-02-27 14:15:00,264.6,264.65,264.45,264.62,7514.0,262.7846,262.8343,262.6357,262.8045,7514.0
2025-02-27 14:20:00,264.64,264.71,264.44,264.59,15788.0,262.8244,262.8939,262.6257,262.7747,15788.0
2025-02-27 14:25:00,264.55,264.78,264.48,264.78,8427.0,262.735,262.9634,262.6654,262.9634,8427.0
2025-02-27 14:30:00,264.78,264.78,264.3,264.39,11611.0,262.9634,262.9634,262.4867,262.5761,11611.0
2025-02-27 14:35:00,264.32,264.43,263.83,263.83,13692.0,262.5065,262.6158,262.0199,262.0199,13692.0
2025-02-27 14:40:00,263.77,263.77,263.39,263.39,9841.0,261.9603,261.9603,261.5829,261.5829,9841.0
2025-02-27 14:45:00,263.4,263.62,263.22,263.22,13817.0,261.5929,261.8113,261.4141,261.4141,13817.0
2025-02-27 14:50:00,263.27,263.68,263.19,263.67,9003.0,261.4638,261.8709,261.3843,261.861,9003.0
2025-02-27 14:55:00,263.64,263.7,263.44,263.68,9428.0,261.8312,261.8908,261.6326,261.8709,9428.0
2025-02-27 15:00:00,263.64,263.75,263.02,263.11,13822.0,261.8312,261.9405,261.2155,261.3048,13822.0
2025-02-27 15:05:00,263.22,263.52,263.22,263.49,13631.0,261.4141,261.712,261.4141,261.6822,13631.0
2025-02-27 15:10:00,263.49,263.7,263.39,263.52,13398.0,261.6822,261.8908,261.5829,261.712,13398.0
2025-02-27 15:15:00,263.55,263.8,263.44,263.8,16276.0,261.7418,261.9901,261.6326,261.9901,16276.0
2025-02-27 15:20:00,263.72,264.2,263.71,263.9,16573.0,261.9107,262.3874,261.9007,262.0894,16573.0
2025-02-27 15:25:00,263.9,263.9,263.54,263.57,14197.0,262.0894,262.0894,261.7319,261.7617,14197.0
2025-02-27 15:30:00,263.61,264.08,263.53,264.06,17115.0,261.8014,262.2682,261.722,262.2483,17115.0
2025-02-27 15:35:00,264.1,264.39,264.1,264.16,13329.0,262.2881,262.5761,262.2881,262.3476,13329.0
2025-02-27 15:40:00,264.17,264.4,264.03,264.37,10815.0,262.3576,262.586,262.2185,262.5562,10815.0
2025-02-27 15:45:00,264.38,264.67,264.13,264.21,18473.0,262.5661,262.8541,262.3179,262.3973,18473.0
2025-02-27 15:50:00,264.15,264.36,263.73,263.87,50989.0,262.3377,262.5463,261.9206,262.0596,50989.0
2025-02-27 15:55:00,263.76,264.6,263.71,264.31,150796.0,261.9504,262.7846,261.9007,262.4966,150796.0
2025-02-28 09:30:00,265.76,269.3,265.76,266.77,100760.0,264.7979,268.3251,264.7979,265.8042,100760.0
2025-02-28 09:35:00,266.75,268.13,266.75,267.38,114165.0,265.7843,267.1593,265.7843,266.412,114165.0
2025-02-28 09:40:00,267.34,267.62,266.49,267.18,38566.0,266.3722,266.6512,265.5253,266.2128,38566.0
2025-02-28 09:45:00,267.1,267.1,265.27,265.88,28741.0,266.133,266.133,264.3097,264.9175,28741.0
2025-02-28 09:50:00,266.01,266.3,265.46,266.22,27032.0,265.047,265.3359,264.499,265.2562,27032.0
2025-02-28 09:55:00,266.26,266.45,265.82,266.3,17895.0,265.2961,265.4854,264.8577,265.3359,17895.0
2025-02-28 10:00:00,266.25,266.54,265.99,265.99,19338.0,265.2861,265.5751,265.0271,265.0271,19338.0
2025-02-28 10:05:00,266.1,266.19,264.91,265.16,15344.0,265.1367,265.2263,263.951,264.2001,15344.0
2025-02-28 10:10:00,265.28,265.58,265.16,265.18,12456.0,264.3196,264.6185,264.2001,264.22,12456.0
2025-02-28 10:15:00,265.15,265.15,263.89,264.42,11157.0,264.1901,264.1901,262.9347,263.4627,11157.0
2025-02-28 10:20:00,264.2,264.96,264.16,264.57,13422.0,263.2435,264.0008,263.2037,263.6122,13422.0
2025-02-28 10:25:00,264.59,265.33,264.59,265.01,18090.0,263.6321,264.3695,263.6321,264.0506,18090.0
2025-02-28 10:30:00,265.13,265.13,264.09,264.23,22834.0,264.1702,264.1702,263.1339,263.2734,22834.0
2025-02-28 10:35:00,264.23,265.01,263.96,264.82,13137.0,263.2734,264.0506,263.0044,263.8613,13137.0
2025-02-28 10:40:00,264.81,264.92,264.11,264.27,11606.0,263.8513,263.9609,263.1539,263.3133,11606.0
2025-02-28 10:45:00,264.24,264.51,264.07,264.34,12981.0,263.2834,263.5524,263.114,263.383,12981.0
2025-02-28 10:50:00,264.47,265.01,264.38,264.46,14572.0,263.5126,264.0506,263.4229,263.5026,14572.0
2025-02-28 10:55:00,264.44,264.95,264.44,264.95,4482.0,263.4827,263.9908,263.4827,263.9908,4482.0
2025-02-28 11:00:00,265.0,265.18,264.68,264.78,15432.0,264.0406,264.22,263.7218,263.8214,15432.0
2025-02-28 11:05:00,264.86,264.88,264.04,264.55,21703.0,263.9012,263.9211,263.0841,263.5923,21703.0
2025-02-28 11:10:00,264.55,264.87,264.36,264.51,18649.0,263.5923,263.9111,263.403,263.5524,18649.0
2025-02-28 11:15:00,264.52,264.84,264.35,264.76,10675.0,263.5624,263.8812,263.393,263.8015,10675.0
2025-02-28 11:20:00,264.73,264.89,264.7,264.85,7923.0,263.7716,263.931,263.7417,263.8912,7923.0
2025-02-28 11:25:00,264.85,264.9,264.7,264.81,10537.0,263.8912,263.941,263.7417,263.8513,10537.0
2025-02-28 11:30:00,264.81,265.29,264.58,265.0,31675.0,263.8513,264.3296,263.6222,264.0406,31675.0
2025-02-28 11:35:00,265.14,265.35,265.03,265.23,12385.0,264.1801,264.3894,264.0705,264.2698,12385.0
2025-02-28 11:40:00,265.05,265.37,265.01,265.29,8382.0,264.0905,264.4093,264.0506,264.3296,8382.0
2025-02-28 11:45:00,265.25,265.67,265.21,265.67,7927.0,264.2897,264.7082,264.2499,264.7082,7927.0
2025-02-28 11:50:00,265.6,265.77,265.59,265.71,9877.0,264.6385,264.8079,264.6285,264.7481,9877.0
2025-02-28 11:55:00,265.66,265.66,265.45,265.47,14705.0,264.6983,264.6983,264.489,264.5089,14705.0
2025-02-28 12:00:00,265.61,265.89,265.51,265.51,10427.0,264.6484,264.9274,264.5488,264.5488,10427.0
2025-02-28 12:05:00,265.53,265.57,265.16,265.23,8357.0,264.5687,264.6086,264.2001,264.2698,8357.0
2025-02-28 12:10:00,265.18,265.82,265.18,265.81,7427.0,264.22,264.8577,264.22,264.8477,7427.0
2025-02-28 12:15:00,265.81,266.05,265.66,265.99,9216.0,264.8477,265.0868,264.6983,265.0271,9216.0
2025-02-28 12:20:00,265.99,266.17,265.86,265.87,16690.0,265.0271,265.2064,264.8975,264.9075,16690.0
2025-02-28 12:25:00,265.93,266.08,265.54,265.65,9782.0,264.9673,265.1167,264.5787,264.6883,9782.0
2025-02-28 12:30:00,265.75,265.78,265.19,265.37,10454.0,264.7879,264.8178,264.23,264.4093,10454.0
2025-02-28 12:35:00,265.35,265.49,265.23,265.42,10896.0,264.3894,264.5289,264.2698,264.4591,10896.0
2025-02-28 12:40:00,265.42,265.69,265.41,265.41,18492.0,264.4591,264.7281,264.4492,264.4492,18492.0
2025-02-28 12:45:00,265.49,265.56,265.27,265.5,7477.0,264.5289,264.5986,264.3097,264.5388,7477.0
2025-02-28 12:50:00,265.42,265.47,265.12,265.32,11122.0,264.4591,264.5089,264.1602,264.3595,11122.0
2025-02-28 12:55:00,265.38,265.59,265.34,265.59,7311.0,264.4193,264.6285,264.3794,264.6285,7311.0
2025-02-28 13:00:00,265.59,265.76,265.48,265.69,17035.0,264.6285,264.7979,264.5189,264.7281,17035.0
2025-02-28 13:05:00,265.69,265.78,265.56,265.66,13104.0,264.7281,264.8178,264.5986,264.6983,13104.0
2025-02-28 13:10:00,265.74,265.78,265.56,265.67,9214.0,264.778,264.8178,264.5986,264.7082,9214.0
2025-02-28 13:15:00,265.68,265.88,265.44,265.63,25169.0,264.7182,264.9175,264.4791,264.6684,25169.0
2025-02-28 13:20:00,265.6,265.85,265.44,265.85,16635.0,264.6385,264.8876,264.4791,264.8876,16635.0
2025-02-28 13:25:00,265.81,266.04,265.59,266.03,24348.0,264.8477,265.0769,264.6285,265.0669,24348.0
2025-02-28 13:30:00,266.01,266.3,265.92,266.28,14664.0,265.047,265.3359,264.9573,265.316,14664.0
2025-02-28 13:35:00,266.36,266.62,266.24,266.56,14417.0,265.3957,265.6548,265.2762,265.595,14417.0
2025-02-28 13:40:00,266.62,266.88,266.48,266.88,15970.0,265.6548,265.9138,265.5153,265.9138,15970.0
2025-02-28 13:45:00,266.81,266.81,266.48,266.68,9551.0,265.8441,265.8441,265.5153,265.7146,9551.0
2025-02-28 13:50:00,266.72,266.93,266.66,266.88,12095.0,265.7544,265.9637,265.6946,265.9138,12095.0
2025-02-28 13:55:00,266.82,266.88,266.65,266.71,19659.0,265.8541,265.9138,265.6847,265.7445,19659.0
2025-02-28 14:00:00,266.71,267.1,266.66,267.0,32065.0,265.7445,266.133,265.6946,266.0334,32065.0
2025-02-28 14:05:00,267.02,267.16,266.67,266.74,30562.0,266.0533,266.1928,265.7046,265.7743,30562.0
2025-02-28 14:10:00,266.78,266.95,266.67,266.84,19304.0,265.8142,265.9836,265.7046,265.874,19304.0
2025-02-28 14:15:00,266.91,266.96,266.62,266.63,11509.0,265.9437,265.9935,265.6548,265.6647,11509.0
2025-02-28 14:20:00,266.59,266.67,266.39,266.63,10854.0,265.6249,265.7046,265.4256,265.6647,10854.0
2025-02-28 14:25:00,266.7,267.15,266.7,267.15,13693.0,265.7345,266.1829,265.7345,266.1829,13693.0
2025-02-28 14:30:00,267.15,267.52,267.12,267.44,18991.0,266.1829,266.5515,266.153,266.4718,18991.0
2025-02-28 14:35:00,267.47,267.72,267.43,267.68,25865.0,266.5017,266.7508,266.4618,266.7109,25865.0
2025-02-28 14:40:00,267.62,267.72,267.28,267.31,25645.0,266.6512,266.7508,266.3124,266.3423,25645.0
2025-02-28 14:45:00,267.25,267.79,267.25,267.79,17481.0,266.2825,266.8205,266.2825,266.8205,17481.0
2025-02-28 14:50:00,267.77,267.88,267.48,267.8,23119.0,266.8006,266.9102,266.5117,266.8305,23119.0
2025-02-28 14:55:00,267.88,268.09,267.88,268.06,18792.0,266.9102,267.1195,266.9102,267.0896,18792.0
2025-02-28 15:00:00,268.06,268.26,267.96,268.12,22935.0,267.0896,267.2888,266.9899,267.1494,22935.0
2025-02-28 15:05:00,268.09,268.12,267.68,267.77,20395.0,267.1195,267.1494,266.7109,266.8006,20395.0
2025-02-28 15:10:00,267.76,267.96,267.46,267.9,14265.0,266.7907,266.9899,266.4917,266.9301,14265.0
2025-02-28 15:15:00,267.91,268.28,267.91,268.12,37409.0,266.9401,267.3088,266.9401,267.1494,37409.0
2025-02-28 15:20:00,268.12,268.12,267.55,267.76,31087.0,267.1494,267.1494,266.5814,266.7907,31087.0
2025-02-28 15:25:00,267.81,267.97,267.79,267.94,30346.0,266.8405,266.9999,266.8205,266.97,30346.0
2025-02-28 15:30:00,267.95,267.98,267.55,267.65,57435.0,266.98,267.0099,266.5814,266.6811,57435.0
2025-02-28 15:35:00,267.66,267.92,267.29,267.74,20150.0,266.691,266.9501,266.3224,266.7707,20150.0
2025-02-28 15:40:00,267.84,268.48,267.84,268.44,34489.0,266.8704,267.508,266.8704,267.4682,34489.0
2025-02-28 15:45:00,268.47,268.48,268.22,268.35,48779.0,267.4981,267.508,267.249,267.3785,48779.0
2025-02-28 15:50:00,268.3,269.0,268.02,269.0,109868.0,267.3287,268.0262,267.0497,268.0262,109868.0
2025-02-28 15:55:00,269.04,269.99,269.04,269.87,344368.0,268.066,269.0126,268.066,268.893,344368.0
2025-03-03 09:30:00,269.29,273.22,269.29,272.93,139964.0,268.3151,272.2309,268.3151,271.9419,139964.0
2025-03-03 09:35:00,273.08,274.24,272.83,273.07,61823.0,272.0914,273.2472,271.8423,272.0814,61823.0
2025-03-03 09:40:00,273.29,274.12,273.23,273.74,28491.0,272.3006,273.1276,272.2409,272.749,28491.0
2025-03-03 09:45:00,273.6,274.69,272.89,274.0,36413.0,272.6095,273.6956,271.9021,273.0081,36413.0
2025-03-03 09:50:00,273.84,274.51,273.1,274.34,31153.0,272.8486,273.5162,272.1113,273.3468,31153.0
2025-03-03 09:55:00,274.34,274.34,273.58,273.85,18427.0,273.3468,273.3468,272.5896,272.8586,18427.0
2025-03-03 10:00:00,273.59,274.07,273.15,274.03,27176.0,272.5995,273.0778,272.1611,273.038,27176.0
2025-03-03 10:05:00,273.93,274.34,273.58,273.84,18932.0,272.9383,273.3468,272.5896,272.8486,18932.0
2025-03-03 10:10:00,273.81,274.11,273.35,274.1,23214.0,272.8188,273.1177,272.3604,273.1077,23214.0
2025-03-03 10:15:00,273.88,274.74,273.71,274.74,31749.0,272.8885,273.7454,272.7191,273.7454,31749.0
2025-03-03 10:20:00,274.72,274.84,274.16,274.56,63806.0,273.7255,273.845,273.1675,273.566,63806.0
2025-03-03 10:25:00,274.51,275.48,274.51,275.19,71054.0,273.5162,274.4827,273.5162,274.1938,71054.0
2025-03-03 10:30:00,275.17,275.22,274.62,275.11,25828.0,274.1738,274.2236,273.6258,274.114,25828.0
2025-03-03 10:35:00,275.16,275.37,274.71,275.22,12893.0,274.1639,274.3731,273.7155,274.2236,12893.0
2025-03-03 10:40:00,275.2,275.74,274.86,275.58,15211.0,274.2037,274.7418,273.8649,274.5823,15211.0
2025-03-03 10:45:00,275.5,275.52,274.2,274.23,17491.0,274.5026,274.5226,273.2073,273.2372,17491.0
2025-03-03 10:50:00,274.24,274.61,274.17,274.4,9095.0,273.2472,273.6159,273.1774,273.4066,9095.0
2025-03-03 10:55:00,274.51,274.65,274.07,274.23,15946.0,273.5162,273.6557,273.0778,273.2372,15946.0
2025-03-03 11:00:00,274.37,274.77,274.27,274.65,18711.0,273.3767,273.7753,273.2771,273.6557,18711.0
2025-03-03 11:05:00,274.65,274.67,274.22,274.33,8627.0,273.6557,273.6756,273.2273,273.3369,8627.0
2025-03-03 11:10:00,274.33,274.93,274.33,274.87,10759.0,273.3369,273.9347,273.3369,273.8749,10759.0
2025-03-03 11:15:00,274.87,275.42,274.8,275.41,35658.0,273.8749,274.4229,273.8052,274.413,35658.0
2025-03-03 11:20:00,275.35,275.56,275.25,275.56,23752.0,274.3532,274.5624,274.2535,274.5624,23752.0
2025-03-03 11:25:00,275.47,275.47,274.68,274.8,32843.0,274.4727,274.4727,273.6856,273.8052,32843.0
2025-03-03 11:30:00,274.8,274.81,273.84,273.91,19811.0,273.8052,273.8151,272.8486,272.9184,19811.0
2025-03-03 11:35:00,273.9,274.16,273.51,273.67,20922.0,272.9084,273.1675,272.5198,272.6793,20922.0
2025-03-03 11:40:00,273.67,273.99,273.61,273.7,13719.0,272.6793,272.9981,272.6195,272.7091,13719.0
2025-03-03 11:45:00,273.7,273.76,273.48,273.67,15348.0,272.7091,272.7689,272.4899,272.6793,15348.0
2025-03-03 11:50:00,273.67,274.3,273.66,274.26,21602.0,272.6793,273.307,272.6693,273.2671,21602.0
2025-03-03 11:55:00,274.34,274.42,274.15,274.32,9339.0,273.3468,273.4265,273.1575,273.3269,9339.0
2025-03-03 12:00:00,274.32,274.75,274.29,274.71,9989.0,273.3269,273.7553,273.297,273.7155,9989.0
2025-03-03 12:05:00,274.64,274.83,274.52,274.65,13275.0,273.6457,273.8351,273.5262,273.6557,13275.0
2025-03-03 12:10:00,274.76,274.9,274.31,274.4,15432.0,273.7653,273.9048,273.3169,273.4066,15432.0
2025-03-03 12:15:00,274.4,274.82,274.22,274.82,29162.0,273.4066,273.8251,273.2273,273.8251,29162.0
2025-03-03 12:20:00,274.85,274.97,274.7,274.95,10940.0,273.855,273.9746,273.7055,273.9546,10940.0
2025-03-03 12:25:00,274.91,275.34,274.7,275.33,29463.0,273.9148,274.3432,273.7055,274.3332,29463.0
2025-03-03 12:30:00,275.42,275.61,275.29,275.49,10273.0,274.4229,274.6122,274.2934,274.4927,10273.0
2025-03-03 12:35:00,275.57,275.92,275.41,275.78,17501.0,274.5724,274.9211,274.413,274.7816,17501.0
2025-03-03 12:40:00,275.72,276.14,275.58,276.14,18804.0,274.7218,275.1403,274.5823,275.1403,18804.0
2025-03-03 12:45:00,276.19,276.49,275.82,275.9,19243.0,275.1901,275.489,274.8215,274.9012,19243.0
2025-03-03 12:50:00,275.9,275.99,275.03,275.03,16783.0,274.9012,274.9909,274.0343,274.0343,16783.0
2025-03-03 12:55:00,275.16,275.16,274.91,275.05,19175.0,274.1639,274.1639,273.9148,274.0543,19175.0
2025-03-03 13:00:00,275.01,275.15,274.77,275.0,14143.0,274.0144,274.1539,273.7753,274.0044,14143.0
2025-03-03 13:05:00,275.0,275.0,274.51,274.51,14786.0,274.0044,274.0044,273.5162,273.5162,14786.0
2025-03-03 13:10:00,274.39,274.44,274.0,274.2,15837.0,273.3967,273.4465,273.0081,273.2073,15837.0
2025-03-03 13:15:00,274.18,274.3,273.75,274.02,14804.0,273.1874,273.307,272.759,273.028,14804.0
2025-03-03 13:20:00,273.97,274.14,273.55,273.68,12489.0,272.9782,273.1476,272.5597,272.6892,12489.0
2025-03-03 13:25:00,273.6,273.84,273.4,273.47,7888.0,272.6095,272.8486,272.4102,272.48,7888.0
2025-03-03 13:30:00,273.39,273.56,273.29,273.37,11976.0,272.4003,272.5697,272.3006,272.3803,11976.0
2025-03-03 13:35:00,273.44,273.97,273.35,273.82,12089.0,272.4501,272.9782,272.3604,272.8287,12089.0
2025-03-03 13:40:00,273.82,274.21,273.8,274.16,14095.0,272.8287,273.2173,272.8088,273.1675,14095.0
2025-03-03 13:45:00,274.16,274.76,274.12,274.38,40987.0,273.1675,273.7653,273.1276,273.3867,40987.0
2025-03-03 13:50:00,274.5,274.79,274.37,274.64,9228.0,273.5063,273.7952,273.3767,273.6457,9228.0
2025-03-03 13:55:00,274.54,274.81,274.05,274.67,13979.0,273.5461,273.8151,273.0579,273.6756,13979.0
2025-03-03 14:00:00,274.66,274.91,274.59,274.6,9271.0,273.6657,273.9148,273.5959,273.6059,9271.0
2025-03-03 14:05:00,274.59,274.64,274.19,274.44,10479.0,273.5959,273.6457,273.1974,273.4465,10479.0
2025-03-03 14:10:00,274.44,274.59,274.25,274.48,17264.0,273.4465,273.5959,273.2572,273.4863,17264.0
2025-03-03 14:15:00,274.48,274.56,274.23,274.33,9509.0,273.4863,273.566,273.2372,273.3369,9509.0
2025-03-03 14:20:00,274.34,274.37,274.24,274.34,11581.0,273.3468,273.3767,273.2472,273.3468,11581.0
2025-03-03 14:25:00,274.24,274.4,273.74,273.84,48719.0,273.2472,273.4066,272.749,272.8486,48719.0
2025-03-03 14:30:00,273.84,274.59,273.84,274.56,11639.0,272.8486,273.5959,272.8486,273.566,11639.0
2025-03-03 14:35:00,274.5,274.97,274.33,274.93,17346.0,273.5063,273.9746,273.3369,273.9347,17346.0
2025-03-03 14:40:00,274.91,275.48,274.88,274.91,12480.0,273.9148,274.4827,273.8849,273.9148,12480.0
2025-03-03 14:45:00,274.81,274.81,274.08,274.14,9718.0,273.8151,273.8151,273.0878,273.1476,9718.0
2025-03-03 14:50:00,274.14,274.31,273.2,273.33,27526.0,273.1476,273.3169,272.211,272.3405,27526.0
2025-03-03 14:55:00,273.47,273.9,273.25,273.32,9609.0,272.48,272.9084,272.2608,272.3305,9609.0
2025-03-03 15:00:00,273.41,273.41,272.79,273.22,12986.0,272.4202,272.4202,271.8024,272.2309,12986.0
2025-03-03 15:05:00,273.17,273.38,272.81,273.23,32781.0,272.1811,272.3903,271.8224,272.2409,32781.0
2025-03-03 15:10:00,273.23,273.3,272.65,272.9,17404.0,272.2409,272.3106,271.663,271.912,17404.0
2025-03-03 15:15:00,272.95,273.07,272.56,272.92,26569.0,271.9619,272.0814,271.5733,271.932,26569.0
2025-03-03 15:20:00,272.98,273.38,272.98,273.36,20825.0,271.9918,272.3903,271.9918,272.3704,20825.0
2025-03-03 15:25:00,273.19,273.2,272.2,272.28,18495.0,272.201,272.211,271.2146,271.2943,18495.0
2025-03-03 15:30:00,272.25,272.84,272.25,272.63,18548.0,271.2644,271.8523,271.2644,271.643,18548.0
2025-03-03 15:35:00,272.68,272.73,272.32,272.34,26064.0,271.6928,271.7427,271.3341,271.3541,26064.0
2025-03-03 15:40:00,272.39,273.03,272.35,273.03,28543.0,271.4039,272.0416,271.364,272.0416,28543.0
2025-03-03 15:45:00,272.93,273.56,272.93,273.13,38906.0,271.9419,272.5697,271.9419,272.1412,38906.0
2025-03-03 15:50:00,273.21,273.47,272.34,272.44,52961.0,272.2209,272.48,271.3541,271.4537,52961.0
2025-03-03 15:55:00,272.54,273.22,272.22,272.85,154974.0,271.5533,272.2309,271.2345,271.8622,154974.0
2025-03-04 09:30:00,273.12,274.38,270.69,271.95,170994.0,272.1312,273.3867,269.71,270.9655,170994.0
2025-03-04 09:35:00,271.69,273.18,269.59,272.27,47902.0,270.7064,272.191,268.614,271.2843,47902.0
2025-03-04 09:40:00,272.27,274.67,271.59,274.34,40673.0,271.2843,273.6756,270.6068,273.3468,40673.0
2025-03-04 09:45:00,273.99,274.05,272.6,273.12,16748.0,272.9981,273.0579,271.6131,272.1312,16748.0
2025-03-04 09:50:00,272.89,274.37,272.77,274.21,22894.0,271.9021,273.3767,271.7825,273.2173,22894.0
2025-03-04 09:55:00,274.1,274.57,273.43,273.72,30384.0,273.1077,273.576,272.4401,272.7291,30384.0
2025-03-04 10:00:00,273.48,274.55,272.91,274.28,44227.0,272.4899,273.5561,271.922,273.287,44227.0
2025-03-04 10:05:00,274.31,274.95,274.3,274.38,28875.0,273.3169,273.9546,273.307,273.3867,28875.0
2025-03-04 10:10:00,274.45,274.72,273.37,273.8,23892.0,273.4564,273.7255,272.3803,272.8088,23892.0
2025-03-04 10:15:00,273.75,274.05,273.34,273.9,25708.0,272.759,273.0579,272.3505,272.9084,25708.0
2025-03-04 10:20:00,274.02,274.05,272.87,273.21,24290.0,273.028,273.0579,271.8822,272.2209,24290.0
2025-03-04 10:25:00,273.46,273.86,273.04,273.19,19766.0,272.47,272.8686,272.0515,272.201,19766.0
2025-03-04 10:30:00,273.27,273.32,272.46,272.61,11862.0,272.2807,272.3305,271.4736,271.6231,11862.0
2025-03-04 10:35:00,272.45,272.55,271.41,272.11,18743.0,271.4637,271.5633,270.4274,271.1249,18743.0
2025-03-04 10:40:00,272.13,272.51,271.93,272.22,12843.0,271.1448,271.5235,270.9456,271.2345,12843.0
2025-03-04 10:45:00,272.0,272.35,271.17,271.5,13761.0,271.0153,271.364,270.1883,270.5171,13761.0
2025-03-04 10:50:00,271.53,271.65,270.73,271.65,14912.0,270.547,270.6666,269.7499,270.6666,14912.0
2025-03-04 10:55:00,271.75,271.81,271.22,271.34,11968.0,270.7662,270.826,270.2381,270.3577,11968.0
2025-03-04 11:00:00,271.32,272.15,271.32,271.97,25182.0,270.3378,271.1648,270.3378,270.9854,25182.0
2025-03-04 11:05:00,271.88,271.9,271.52,271.54,10966.0,270.8957,270.9157,270.537,270.557,10966.0
2025-03-04 11:10:00,271.5,272.23,271.05,271.66,19172.0,270.5171,271.2445,270.0687,270.6765,19172.0
2025-03-04 11:15:00,271.7,271.98,271.01,271.01,32037.0,270.7164,270.9954,270.0289,270.0289,32037.0
2025-03-04 11:20:00,271.06,271.06,269.15,269.37,21668.0,270.0787,270.0787,268.1756,268.3948,21668.0
2025-03-04 11:25:00,269.38,269.61,268.6,269.56,37878.0,268.4048,268.634,267.6276,268.5841,37878.0
2025-03-04 11:30:00,269.56,270.24,269.41,269.55,18433.0,268.5841,269.2617,268.4347,268.5742,18433.0
2025-03-04 11:35:00,269.1,269.37,268.11,268.22,16019.0,268.1258,268.3948,267.1394,267.249,16019.0
2025-03-04 11:40:00,268.22,268.44,267.5,268.41,47964.0,267.249,267.4682,266.5316,267.4383,47964.0
2025-03-04 11:45:00,268.28,269.03,268.28,268.82,21123.0,267.3088,268.0561,267.3088,267.8468,21123.0
2025-03-04 11:50:00,268.82,269.22,268.73,268.94,15225.0,267.8468,268.2454,267.7571,267.9664,15225.0
2025-03-04 11:55:00,268.94,269.2,267.95,267.95,33532.0,267.9664,268.2254,266.98,266.98,33532.0
2025-03-04 12:00:00,268.05,268.88,267.9,268.49,13261.0,267.0796,267.9066,266.9301,267.518,13261.0
2025-03-04 12:05:00,268.44,268.44,267.4,267.96,22032.0,267.4682,267.4682,266.432,266.9899,22032.0
2025-03-04 12:10:00,267.99,268.03,267.55,267.73,13276.0,267.0198,267.0597,266.5814,266.7608,13276.0
2025-03-04 12:15:00,267.73,268.08,267.72,267.95,21921.0,266.7608,267.1095,266.7508,266.98,21921.0
2025-03-04 12:20:00,267.96,268.26,267.64,268.21,28514.0,266.9899,267.2888,266.6711,267.239,28514.0
2025-03-04 12:25:00,268.13,268.13,267.65,267.9,23024.0,267.1593,267.1593,266.6811,266.9301,23024.0
2025-03-04 12:30:00,267.78,267.88,267.25,267.43,15852.0,266.8106,266.9102,266.2825,266.4618,15852.0
2025-03-04 12:35:00,267.65,267.65,266.97,267.32,14813.0,266.6811,266.6811,266.0035,266.3522,14813.0
2025-03-04 12:40:00,267.3,267.46,266.72,267.07,13591.0,266.3323,266.4917,265.7544,266.1032,13591.0
2025-03-04 12:45:00,267.18,267.28,266.68,266.9,17238.0,266.2128,266.3124,265.7146,265.9338,17238.0
2025-03-04 12:50:00,266.79,267.02,266.13,266.87,23285.0,265.8242,266.0533,265.1666,265.9039,23285.0
2025-03-04 12:55:00,266.82,266.82,266.23,266.38,17404.0,265.8541,265.8541,265.2662,265.4156,17404.0
2025-03-04 13:00:00,266.4,266.6,266.22,266.46,12899.0,265.4356,265.6349,265.2562,265.4954,12899.0
2025-03-04 13:05:00,266.39,266.54,266.08,266.52,23320.0,265.4256,265.5751,265.1167,265.5551,23320.0
2025-03-04 13:10:00,266.51,266.78,265.83,265.9,38667.0,265.5452,265.8142,264.8676,264.9374,38667.0
2025-03-04 13:15:00,265.96,266.42,265.68,266.23,25962.0,264.9972,265.4555,264.7182,265.2662,25962.0
2025-03-04 13:20:00,266.18,266.24,265.53,265.72,44259.0,265.2164,265.2762,264.5687,264.758,44259.0
2025-03-04 13:25:00,265.75,265.96,265.25,265.34,30760.0,264.7879,264.9972,264.2897,264.3794,30760.0
2025-03-04 13:30:00,265.29,265.44,264.45,265.1,42442.0,264.3296,264.4791,263.4926,264.1403,42442.0
2025-03-04 13:35:00,265.01,265.79,264.84,265.59,27131.0,264.0506,264.8278,263.8812,264.6285,27131.0
2025-03-04 13:40:00,265.71,266.64,265.71,265.88,12481.0,264.7481,265.6747,264.7481,264.9175,12481.0
2025-03-04 13:45:00,266.03,266.16,265.74,265.76,10372.0,265.0669,265.1964,264.778,264.7979,10372.0
2025-03-04 13:50:00,265.74,266.28,265.7,266.17,15452.0,264.778,265.316,264.7381,265.2064,15452.0
2025-03-04 13:55:00,266.27,266.39,266.16,266.26,12747.0,265.306,265.4256,265.1964,265.2961,12747.0
2025-03-04 14:00:00,266.31,266.6,266.02,266.41,12289.0,265.3459,265.6349,265.057,265.4455,12289.0
2025-03-04 14:05:00,266.43,266.83,266.42,266.6,15265.0,265.4655,265.864,265.4555,265.6349,15265.0
2025-03-04 14:10:00,266.6,266.7,266.33,266.63,14502.0,265.6349,265.7345,265.3658,265.6647,14502.0
2025-03-04 14:15:00,266.56,266.61,266.26,266.29,5879.0,265.595,265.6448,265.2961,265.326,5879.0
2025-03-04 14:20:00,266.32,266.68,266.29,266.4,15780.0,265.3559,265.7146,265.326,265.4356,15780.0
2025-03-04 14:25:00,266.47,266.56,265.33,265.52,16742.0,265.5053,265.595,264.3695,264.5588,16742.0
2025-03-04 14:30:00,265.54,265.89,265.53,265.67,19019.0,264.5787,264.9274,264.5687,264.7082,19019.0
2025-03-04 14:35:00,265.75,266.42,265.75,266.34,12285.0,264.7879,265.4555,264.7879,265.3758,12285.0
2025-03-04 14:40:00,266.36,266.53,266.16,266.25,14162.0,265.3957,265.5651,265.1964,265.2861,14162.0
2025-03-04 14:45:00,266.25,266.44,266.11,266.16,30097.0,265.2861,265.4754,265.1466,265.1964,30097.0
2025-03-04 14:50:00,266.23,266.26,265.83,266.03,18701.0,265.2662,265.2961,264.8676,265.0669,18701.0
2025-03-04 14:55:00,266.03,266.34,266.0,266.3,15844.0,265.0669,265.3758,265.037,265.3359,15844.0
2025-03-04 15:00:00,266.33,266.64,265.91,266.11,26240.0,265.3658,265.6747,264.9474,265.1466,26240.0
2025-03-04 15:05:00,266.14,266.33,265.8,265.88,18175.0,265.1765,265.3658,264.8377,264.9175,18175.0
2025-03-04 15:10:00,265.8,266.02,265.53,265.81,15490.0,264.8377,265.057,264.5687,264.8477,15490.0
2025-03-04 15:15:00,265.87,266.23,265.81,266.05,23080.0,264.9075,265.2662,264.8477,265.0868,23080.0
2025-03-04 15:20:00,266.05,266.6,265.97,266.34,26523.0,265.0868,265.6349,265.0071,265.3758,26523.0
2025-03-04 15:25:00,266.26,266.26,265.52,265.77,72882.0,265.2961,265.2961,264.5588,264.8079,72882.0
2025-03-04 15:30:00,265.81,265.81,265.24,265.47,28520.0,264.8477,264.8477,264.2798,264.5089,28520.0
2025-03-04 15:35:00,265.55,266.09,265.52,265.83,25021.0,264.5887,265.1267,264.5588,264.8676,25021.0
2025-03-04 15:40:00,265.83,266.57,265.56,266.53,35875.0,264.8676,265.605,264.5986,265.5651,35875.0
2025-03-04 15:45:00,266.53,266.62,265.9,265.94,41420.0,265.5651,265.6548,264.9374,264.9772,41420.0
2025-03-04 15:50:00,265.94,265.94,264.59,264.72,84361.0,264.9772,264.9772,263.6321,263.7617,84361.0
2025-03-04 15:55:00,264.86,265.35,264.49,264.65,202069.0,263.9012,264.3894,263.5325,263.6919,202069.0
2025-03-05 09:30:00,261.01,263.45,260.52,262.21,185924.0,260.0651,262.4963,259.5769,261.2607,185924.0
2025-03-05 09:35:00,262.21,263.54,261.9,262.06,54081.0,261.2607,262.5859,260.9519,261.1113,54081.0
2025-03-05 09:40:00,261.9,262.01,260.76,261.1,78608.0,260.9519,261.0615,259.816,260.1548,78608.0
2025-03-05 09:45:00,260.92,262.3,260.61,260.74,110568.0,259.9754,261.3504,259.6665,259.7961,110568.0
2025-03-05 09:50:00,260.6,261.23,260.02,260.56,47925.0,259.6566,260.2843,259.0787,259.6167,47925.0
2025-03-05 09:55:00,260.65,260.99,260.1,260.45,23783.0,259.7064,260.0452,259.1584,259.5071,23783.0
2025-03-05 10:00:00,260.72,262.06,260.57,261.88,38035.0,259.7761,261.1113,259.6267,260.9319,38035.0
2025-03-05 10:05:00,261.88,262.0,261.39,261.7,30963.0,260.9319,261.0515,260.4437,260.7526,30963.0
2025-03-05 10:10:00,261.74,261.77,261.24,261.49,31609.0,260.7924,260.8223,260.2943,260.5434,31609.0
2025-03-05 10:15:00,261.54,261.79,260.96,261.24,24316.0,260.5932,260.8423,260.0153,260.2943,24316.0
2025-03-05 10:20:00,261.28,261.28,260.09,260.1,21486.0,260.3341,260.3341,259.1484,259.1584,21486.0
2025-03-05 10:25:00,260.12,260.25,259.01,259.3,48009.0,259.1783,259.3078,258.0723,258.3613,48009.0
2025-03-05 10:30:00,259.35,259.56,259.11,259.32,31019.0,258.4111,258.6203,258.172,258.3812,31019.0
2025-03-05 10:35:00,259.34,259.44,258.75,258.81,15358.0,258.4011,258.5008,257.8133,257.8731,15358.0
2025-03-05 10:40:00,258.8,258.93,258.5,258.89,22613.0,257.8631,257.9926,257.5642,257.9528,22613.0
2025-03-05 10:45:00,258.86,259.45,258.79,259.11,31035.0,257.9229,258.5107,257.8531,258.172,31035.0
2025-03-05 10:50:00,259.0,259.23,258.79,259.19,24981.0,258.0624,258.2915,257.8531,258.2517,24981.0
2025-03-05 10:55:00,259.23,259.49,259.1,259.14,17854.0,258.2915,258.5506,258.162,258.2019,17854.0
2025-03-05 11:00:00,259.16,259.25,258.78,259.06,21397.0,258.2218,258.3115,257.8432,258.1221,21397.0
2025-03-05 11:05:00,259.06,259.15,258.32,258.36,21593.0,258.1221,258.2118,257.3848,257.4247,21593.0
2025-03-05 11:10:00,258.5,258.57,257.65,258.26,33089.0,257.5642,257.6339,256.7173,257.325,33089.0
2025-03-05 11:15:00,258.31,258.56,257.95,258.11,20401.0,257.3749,257.624,257.0162,257.1756,20401.0
2025-03-05 11:20:00,258.24,258.71,258.0,258.61,16034.0,257.3051,257.7734,257.066,257.6738,16034.0
2025-03-05 11:25:00,258.56,258.57,257.94,258.19,16340.0,257.624,257.6339,257.0062,257.2553,16340.0
2025-03-05 11:30:00,258.05,258.05,257.52,257.53,21454.0,257.1158,257.1158,256.5877,256.5977,21454.0
2025-03-05 11:35:00,257.6,258.24,257.48,258.16,17806.0,256.6674,257.3051,256.5479,257.2254,17806.0
2025-03-05 11:40:00,258.09,258.42,257.86,258.26,27114.0,257.1557,257.4845,256.9265,257.325,27114.0
2025-03-05 11:45:00,258.31,258.7,258.07,258.62,22372.0,257.3749,257.7635,257.1357,257.6837,22372.0
2025-03-05 11:50:00,258.62,258.67,258.14,258.6,15581.0,257.6837,257.7336,257.2055,257.6638,15581.0
2025-03-05 11:55:00,258.65,259.13,258.33,258.98,27384.0,257.7136,258.1919,257.3948,258.0424,27384.0
2025-03-05 12:00:00,258.98,259.42,258.98,259.11,13992.0,258.0424,258.4808,258.0424,258.172,13992.0
2025-03-05 12:05:00,259.11,259.98,259.11,259.9,12469.0,258.172,259.0388,258.172,258.9591,12469.0
2025-03-05 12:10:00,260.0,260.07,259.19,259.5,17535.0,259.0587,259.1285,258.2517,258.5606,17535.0
2025-03-05 12:15:00,259.52,260.0,259.29,259.93,13732.0,258.5805,259.0587,258.3513,258.989,13732.0
2025-03-05 12:20:00,259.93,260.71,259.93,260.6,9932.0,258.989,259.7662,258.989,259.6566,9932.0
2025-03-05 12:25:00,260.63,261.1,260.62,261.08,12534.0,259.6865,260.1548,259.6765,260.1348,12534.0
2025-03-05 12:30:00,261.12,261.61,260.78,260.84,22158.0,260.1747,260.6629,259.8359,259.8957,22158.0
2025-03-05 12:35:00,260.85,261.34,260.78,260.78,10589.0,259.9057,260.3939,259.8359,259.8359,10589.0
2025-03-05 12:40:00,260.87,260.87,260.16,260.43,20693.0,259.9256,259.9256,259.2182,259.4872,20693.0
2025-03-05 12:45:00,260.44,260.93,260.31,260.92,13559.0,259.4972,259.9854,259.3676,259.9754,13559.0
2025-03-05 12:50:00,260.88,260.93,260.58,260.69,12082.0,259.9356,259.9854,259.6366,259.7462,12082.0
2025-03-05 12:55:00,260.68,261.45,260.68,261.29,19822.0,259.7363,260.5035,259.7363,260.3441,19822.0
2025-03-05 13:00:00,261.2,261.81,260.96,261.81,15704.0,260.2544,260.8622,260.0153,260.8622,15704.0
2025-03-05 13:05:00,261.71,261.71,260.59,260.76,13992.0,260.7626,260.7626,259.6466,259.816,13992.0
2025-03-05 13:10:00,260.87,261.39,260.73,261.25,7314.0,259.9256,260.4437,259.7861,260.3042,7314.0
2025-03-05 13:15:00,261.21,261.38,260.87,261.21,17961.0,260.2644,260.4338,259.9256,260.2644,17961.0
2025-03-05 13:20:00,261.21,261.39,261.1,261.36,12713.0,260.2644,260.4437,260.1548,260.4138,12713.0
2025-03-05 13:25:00,261.26,261.52,261.18,261.25,8417.0,260.3142,260.5732,260.2345,260.3042,8417.0
2025-03-05 13:30:00,261.18,261.51,260.89,261.14,21247.0,260.2345,260.5633,259.9455,260.1946,21247.0
2025-03-05 13:35:00,261.16,261.57,261.07,261.57,11265.0,260.2145,260.6231,260.1249,260.6231,11265.0
2025-03-05 13:40:00,261.64,261.7,261.02,261.02,38723.0,260.6928,260.7526,260.0751,260.0751,38723.0
2025-03-05 13:45:00,261.12,261.88,261.12,261.88,7712.0,260.1747,260.9319,260.1747,260.9319,7712.0
2025-03-05 13:50:00,261.89,262.42,261.85,262.35,14142.0,260.9419,261.47,260.902,261.4002,14142.0
2025-03-05 13:55:00,262.37,262.46,261.9,261.98,13166.0,261.4202,261.5098,260.9519,261.0316,13166.0
2025-03-05 14:00:00,261.98,262.18,261.86,262.08,12798.0,261.0316,261.2309,260.912,261.1312,12798.0
2025-03-05 14:05:00,262.03,262.45,261.7,262.34,18300.0,261.0814,261.4999,260.7526,261.3903,18300.0
2025-03-05 14:10:00,262.32,262.34,261.68,261.94,21780.0,261.3703,261.3903,260.7327,260.9917,21780.0
2025-03-05 14:15:00,261.91,262.09,261.74,261.75,12340.0,260.9618,261.1412,260.7924,260.8024,12340.0
2025-03-05 14:20:00,261.63,262.26,261.56,262.04,15929.0,260.6828,261.3106,260.6131,261.0914,15929.0
2025-03-05 14:25:00,262.05,262.57,261.93,262.33,27633.0,261.1013,261.6194,260.9818,261.3803,27633.0
2025-03-05 14:30:00,262.4,262.81,262.38,262.64,7590.0,261.4501,261.8586,261.4301,261.6892,7590.0
2025-03-05 14:35:00,262.64,262.75,262.12,262.34,18027.0,261.6892,261.7988,261.1711,261.3903,18027.0
2025-03-05 14:40:00,262.31,262.67,262.25,262.55,11868.0,261.3604,261.7191,261.3006,261.5995,11868.0
2025-03-05 14:45:00,262.43,262.65,262.36,262.6,13407.0,261.4799,261.6992,261.4102,261.6493,13407.0
2025-03-05 14:50:00,262.6,262.98,262.47,262.93,23684.0,261.6493,262.028,261.5198,261.9781,23684.0
2025-03-05 14:55:00,262.93,263.0,262.22,262.31,16908.0,261.9781,262.0479,261.2707,261.3604,16908.0
2025-03-05 15:00:00,262.23,262.48,262.2,262.37,8662.0,261.2807,261.5298,261.2508,261.4202,8662.0
2025-03-05 15:05:00,262.36,262.56,262.2,262.43,13559.0,261.4102,261.6095,261.2508,261.4799,13559.0
2025-03-05 15:10:00,262.43,262.96,262.3,262.74,18636.0,261.4799,262.008,261.3504,261.7888,18636.0
2025-03-05 15:15:00,262.75,262.93,262.29,262.86,17384.0,261.7988,261.9781,261.3405,261.9084,17384.0
2025-03-05 15:20:00,262.82,263.01,262.5,262.94,17306.0,261.8685,262.0578,261.5497,261.9881,17306.0
2025-03-05 15:25:00,262.88,263.26,262.75,263.18,20151.0,261.9283,262.3069,261.7988,262.2272,20151.0
2025-03-05 15:30:00,263.21,263.21,262.48,262.76,21935.0,262.2571,262.2571,261.5298,261.8088,21935.0
2025-03-05 15:35:00,262.76,262.99,262.64,262.78,16374.0,261.8088,262.0379,261.6892,261.8287,16374.0
2025-03-05 15:40:00,262.78,263.06,262.54,262.72,22803.0,261.8287,262.1077,261.5896,261.7689,22803.0
2025-03-05 15:45:00,262.69,262.71,262.02,262.03,27936.0,261.739,261.7589,261.0714,261.0814,27936.0
2025-03-05 15:50:00,262.03,262.51,261.62,262.33,78316.0,261.0814,261.5597,260.6729,261.3803,78316.0
2025-03-05 15:55:00,262.27,262.99,262.27,262.55,187371.0,261.3205,262.0379,261.3205,261.5995,187371.0
2025-03-06 09:30:00,261.48,262.55,260.9,262.55,46713.0,260.5334,261.5995,259.9555,261.5995,46713.0
2025-03-06 09:35:00,262.68,263.23,262.2,262.44,28810.0,261.729,262.2771,261.2508,261.4899,28810.0
2025-03-06 09:40:00,262.6,262.81,261.77,261.96,19974.0,261.6493,261.8586,260.8223,261.0117,19974.0
2025-03-06 09:45:00,262.0,262.0,261.26,261.5,10019.0,261.0515,261.0515,260.3142,260.5533,10019.0
2025-03-06 09:50:00,261.5,262.44,261.3,261.32,36080.0,260.5533,261.4899,260.354,260.374,36080.0
2025-03-06 09:55:00,261.28,261.71,260.81,260.81,8418.0,260.3341,260.7626,259.8658,259.8658,8418.0
2025-03-06 10:00:00,260.74,261.1,260.19,261.1,6769.0,259.7961,260.1548,259.2481,260.1548,6769.0
2025-03-06 10:05:00,261.07,261.95,261.07,261.81,13077.0,260.1249,261.0017,260.1249,260.8622,13077.0
2025-03-06 10:10:00,261.8,262.27,261.8,262.14,17643.0,260.8522,261.3205,260.8522,261.191,17643.0
2025-03-06 10:15:00,262.08,262.19,261.5,261.82,21959.0,261.1312,261.2408,260.5533,260.8722,21959.0
2025-03-06 10:20:00,261.75,261.79,261.22,261.29,5756.0,260.8024,260.8423,260.2743,260.3441,5756.0
2025-03-06 10:25:00,261.24,261.35,261.04,261.22,9045.0,260.2943,260.4039,260.095,260.2743,9045.0
2025-03-06 10:30:00,261.31,261.68,260.98,261.52,7614.0,260.364,260.7327,260.0352,260.5732,7614.0
2025-03-06 10:35:00,261.52,261.67,261.42,261.67,9297.0,260.5732,260.7227,260.4736,260.7227,9297.0
2025-03-06 10:40:00,261.67,262.09,261.62,261.64,13828.0,260.7227,261.1412,260.6729,260.6928,13828.0
2025-03-06 10:45:00,261.63,261.7,261.39,261.7,4195.0,260.6828,260.7526,260.4437,260.7526,4195.0
2025-03-06 10:50:00,261.63,261.63,261.03,261.04,12613.0,260.6828,260.6828,260.085,260.095,12613.0
2025-03-06 10:55:00,261.04,262.19,260.68,262.19,14307.0,260.095,261.2408,259.7363,261.2408,14307.0
2025-03-06 11:00:00,262.16,262.17,261.76,262.01,14318.0,261.2109,261.2209,260.8124,261.0615,14318.0
2025-03-06 11:05:00,261.98,262.22,261.85,262.16,10835.0,261.0316,261.2707,260.902,261.2109,10835.0
2025-03-06 11:10:00,262.16,262.51,262.04,262.24,9579.0,261.2109,261.5597,261.0914,261.2906,9579.0
2025-03-06 11:15:00,262.26,262.58,262.26,262.57,6232.0,261.3106,261.6294,261.3106,261.6194,6232.0
2025-03-06 11:20:00,262.55,262.63,261.97,262.63,20305.0,261.5995,261.6792,261.0216,261.6792,20305.0
2025-03-06 11:25:00,262.6,262.63,261.91,262.33,17790.0,261.6493,261.6792,260.9618,261.3803,17790.0
2025-03-06 11:30:00,262.55,263.02,262.44,262.94,36088.0,261.5995,262.0678,261.4899,261.9881,36088.0
2025-03-06 11:35:00,262.89,262.89,262.13,262.22,18198.0,261.9383,261.9383,261.181,261.2707,18198.0
2025-03-06 11:40:00,262.21,262.31,261.81,262.0,20310.0,261.2607,261.3604,260.8622,261.0515,20310.0
2025-03-06 11:45:00,262.02,262.04,261.72,261.78,15983.0,261.0714,261.0914,260.7725,260.8323,15983.0
2025-03-06 11:50:00,261.77,261.94,261.61,261.72,13350.0,260.8223,260.9917,260.6629,260.7725,13350.0
2025-03-06 11:55:00,261.73,261.78,261.25,261.32,13878.0,260.7825,260.8323,260.3042,260.374,13878.0
2025-03-06 12:00:00,261.29,261.45,260.44,260.5,10772.0,260.3441,260.5035,259.4972,259.5569,10772.0
2025-03-06 12:05:00,260.47,260.47,259.94,259.94,11873.0,259.527,259.527,258.999,258.999,11873.0
2025-03-06 12:10:00,260.07,260.07,259.33,259.42,15672.0,259.1285,259.1285,258.3912,258.4808,15672.0
2025-03-06 12:15:00,259.42,260.28,259.36,260.27,12080.0,258.4808,259.3377,258.4211,259.3278,12080.0
2025-03-06 12:20:00,260.35,260.76,260.35,260.39,9783.0,259.4075,259.816,259.4075,259.4473,9783.0
2025-03-06 12:25:00,260.39,260.64,259.92,260.22,8788.0,259.4473,259.6964,258.979,259.2779,8788.0
2025-03-06 12:30:00,260.22,260.54,260.15,260.22,2501.0,259.2779,259.5968,259.2082,259.2779,2501.0
2025-03-06 12:35:00,260.23,260.79,260.17,260.67,5601.0,259.2879,259.8459,259.2281,259.7263,5601.0
2025-03-06 12:40:00,260.6,261.2,260.6,260.92,9139.0,259.6566,260.2544,259.6566,259.9754,9139.0
2025-03-06 12:45:00,260.95,261.13,260.74,260.79,6468.0,260.0053,260.1847,259.7961,259.8459,6468.0
2025-03-06 12:50:00,260.77,261.03,260.77,260.96,6057.0,259.826,260.085,259.826,260.0153,6057.0
2025-03-06 12:55:00,260.99,261.23,260.72,261.17,8200.0,260.0452,260.2843,259.7761,260.2245,8200.0
2025-03-06 13:00:00,261.17,261.17,260.55,260.81,9819.0,260.2245,260.2245,259.6068,259.8658,9819.0
2025-03-06 13:05:00,260.7,260.9,260.3,260.34,8483.0,259.7562,259.9555,259.3577,259.3975,8483.0
2025-03-06 13:10:00,260.4,260.65,260.24,260.45,10688.0,259.4573,259.7064,259.2979,259.5071,10688.0
2025-03-06 13:15:00,260.53,260.77,260.52,260.77,6070.0,259.5868,259.826,259.5769,259.826,6070.0
2025-03-06 13:20:00,260.74,260.84,260.6,260.63,14759.0,259.7961,259.8957,259.6566,259.6865,14759.0
2025-03-06 13:25:00,260.65,260.65,260.04,260.14,8793.0,259.7064,259.7064,259.0986,259.1982,8793.0
2025-03-06 13:30:00,260.2,260.48,260.12,260.29,7092.0,259.258,259.537,259.1783,259.3477,7092.0
2025-03-06 13:35:00,260.35,260.39,260.03,260.37,16570.0,259.4075,259.4473,259.0886,259.4274,16570.0
2025-03-06 13:40:00,260.29,260.53,260.09,260.53,5346.0,259.3477,259.5868,259.1484,259.5868,5346.0
2025-03-06 13:45:00,260.5,260.97,260.36,260.48,14391.0,259.5569,260.0252,259.4174,259.537,14391.0
2025-03-06 13:50:00,260.37,260.68,260.33,260.38,7912.0,259.4274,259.7363,259.3876,259.4374,7912.0
2025-03-06 13:55:00,260.5,260.61,260.34,260.42,14790.0,259.5569,259.6665,259.3975,259.4772,14790.0
2025-03-06 14:00:00,260.42,260.48,260.05,260.14,63823.0,259.4772,259.537,259.1086,259.1982,63823.0
2025-03-06 14:05:00,260.14,260.42,260.03,260.42,12951.0,259.1982,259.4772,259.0886,259.4772,12951.0
2025-03-06 14:10:00,260.53,260.76,260.28,260.49,5508.0,259.5868,259.816,259.3377,259.547,5508.0
2025-03-06 14:15:00,260.42,260.98,260.34,260.87,20344.0,259.4772,260.0352,259.3975,259.9256,20344.0
2025-03-06 14:20:00,260.79,261.0,260.58,260.98,12563.0,259.8459,260.0551,259.6366,260.0352,12563.0
2025-03-06 14:25:00,261.01,261.21,260.82,261.19,20269.0,260.0651,260.2644,259.8758,260.2444,20269.0
2025-03-06 14:30:00,261.12,261.45,261.01,261.01,8431.0,260.1747,260.5035,260.0651,260.0651,8431.0
2025-03-06 14:35:00,261.03,261.42,260.95,261.38,6333.0,260.085,260.4736,260.0053,260.4338,6333.0
2025-03-06 14:40:00,261.39,261.93,261.27,261.81,4158.0,260.4437,260.9818,260.3241,260.8622,4158.0
2025-03-06 14:45:00,261.88,262.81,261.82,262.64,8169.0,260.9319,261.8586,260.8722,261.6892,8169.0
2025-03-06 14:50:00,262.55,262.78,262.23,262.31,9857.0,261.5995,261.8287,261.2807,261.3604,9857.0
2025-03-06 14:55:00,262.28,262.28,261.9,261.97,6109.0,261.3305,261.3305,260.9519,261.0216,6109.0
2025-03-06 15:00:00,261.95,262.44,261.87,262.17,11506.0,261.0017,261.4899,260.922,261.2209,11506.0
2025-03-06 15:05:00,262.22,262.71,262.21,262.6,21582.0,261.2707,261.7589,261.2607,261.6493,21582.0
2025-03-06 15:10:00,262.6,263.0,262.46,262.99,16644.0,261.6493,262.0479,261.5098,262.0379,16644.0
2025-03-06 15:15:00,263.08,263.16,262.74,263.01,17508.0,262.1276,262.2073,261.7888,262.0578,17508.0
2025-03-06 15:20:00,262.91,263.29,262.7,262.95,16811.0,261.9582,262.3368,261.749,261.9981,16811.0
2025-03-06 15:25:00,263.0,263.2,262.81,263.18,17752.0,262.0479,262.2472,261.8586,262.2272,17752.0
2025-03-06 15:30:00,263.22,263.65,263.0,263.13,18706.0,262.2671,262.6955,262.0479,262.1774,18706.0
2025-03-06 15:35:00,263.06,263.32,262.88,262.96,17368.0,262.1077,262.3667,261.9283,262.008,17368.0
2025-03-06 15:40:00,263.0,263.16,262.74,262.81,49756.0,262.0479,262.2073,261.7888,261.8586,49756.0
2025-03-06 15:45:00,262.87,263.89,262.82,263.89,21250.0,261.9184,262.9347,261.8685,262.9347,21250.0
2025-03-06 15:50:00,263.91,263.97,262.95,263.35,44138.0,262.9546,263.0144,261.9981,262.3966,44138.0
2025-03-06 15:55:00,263.15,263.36,262.63,263.0,106910.0,262.1973,262.4066,261.6792,262.0479,106910.0
2025-03-07 09:30:00,262.43,263.86,261.33,263.43,59052.0,261.4799,262.9048,260.3839,262.4763,59052.0
2025-03-07 09:35:00,263.48,264.67,263.44,263.94,42405.0,262.5261,263.7118,262.4863,262.9845,42405.0
2025-03-07 09:40:00,264.07,264.66,263.85,264.0,24102.0,263.114,263.7019,262.8948,263.0443,24102.0
2025-03-07 09:45:00,264.0,264.16,263.56,263.82,14029.0,263.0443,263.2037,262.6059,262.8649,14029.0
2025-03-07 09:50:00,263.85,264.07,263.07,263.27,22598.0,262.8948,263.114,262.1176,262.3169,22598.0
2025-03-07 09:55:00,263.32,263.65,262.77,263.04,19228.0,262.3667,262.6955,261.8187,262.0877,19228.0
2025-03-07 10:00:00,262.96,263.15,262.64,263.11,20231.0,262.008,262.1973,261.6892,262.1575,20231.0
2025-03-07 10:05:00,263.13,263.4,262.53,262.59,28968.0,262.1774,262.4464,261.5796,261.6394,28968.0
2025-03-07 10:10:00,262.7,262.95,262.23,262.45,16436.0,261.749,261.9981,261.2807,261.4999,16436.0
2025-03-07 10:15:00,262.33,262.64,262.03,262.64,23174.0,261.3803,261.6892,261.0814,261.6892,23174.0
2025-03-07 10:20:00,262.46,263.88,262.33,263.84,15969.0,261.5098,262.9247,261.3803,262.8848,15969.0
2025-03-07 10:25:00,263.78,264.84,263.74,264.81,24075.0,262.8251,263.8812,262.7852,263.8513,24075.0
2025-03-07 10:30:00,264.73,264.79,263.96,264.08,21729.0,263.7716,263.8314,263.0044,263.124,21729.0
2025-03-07 10:35:00,264.07,264.32,263.18,263.53,24357.0,263.114,263.3631,262.2272,262.576,24357.0
2025-03-07 10:40:00,263.48,264.08,263.39,263.68,24118.0,262.5261,263.124,262.4365,262.7254,24118.0
2025-03-07 10:45:00,263.51,264.44,263.0,264.43,35302.0,262.556,263.4827,262.0479,263.4727,35302.0
2025-03-07 10:50:00,264.42,264.75,264.19,264.29,38674.0,263.4627,263.7916,263.2336,263.3332,38674.0
2025-03-07 10:55:00,264.29,264.4,263.85,264.25,18300.0,263.3332,263.4428,262.8948,263.2934,18300.0
2025-03-07 11:00:00,264.25,264.38,263.89,263.98,13339.0,263.2934,263.4229,262.9347,263.0243,13339.0
2025-03-07 11:05:00,263.93,264.43,263.59,264.05,21530.0,262.9745,263.4727,262.6357,263.0941,21530.0
2025-03-07 11:10:00,264.12,264.18,263.34,263.4,14301.0,263.1638,263.2236,262.3867,262.4464,14301.0
2025-03-07 11:15:00,263.43,263.43,262.62,262.63,28304.0,262.4763,262.4763,261.6693,261.6792,28304.0
2025-03-07 11:20:00,262.73,262.77,262.14,262.2,21861.0,261.7789,261.8187,261.191,261.2508,21861.0
2025-03-07 11:25:00,262.23,262.6,261.83,262.41,22273.0,261.2807,261.6493,260.8821,261.46,22273.0
2025-03-07 11:30:00,262.5,262.72,262.22,262.65,62816.0,261.5497,261.7689,261.2707,261.6992,62816.0
2025-03-07 11:35:00,262.59,263.45,262.52,263.26,59984.0,261.6394,262.4963,261.5696,262.3069,59984.0
2025-03-07 11:40:00,263.09,263.37,262.6,263.25,31932.0,262.1376,262.4165,261.6493,262.297,31932.0
2025-03-07 11:45:00,263.25,263.33,262.62,263.0,38682.0,262.297,262.3767,261.6693,262.0479,38682.0
2025-03-07 11:50:00,263.01,263.16,262.56,262.9,28136.0,262.0578,262.2073,261.6095,261.9482,28136.0
2025-03-07 11:55:00,263.03,263.12,262.81,262.93,31988.0,262.0778,262.1675,261.8586,261.9781,31988.0
2025-03-07 12:00:00,262.84,263.04,262.41,262.44,14893.0,261.8885,262.0877,261.46,261.4899,14893.0
2025-03-07 12:05:00,262.49,262.49,261.85,261.89,9806.0,261.5397,261.5397,260.902,260.9419,9806.0
2025-03-07 12:10:00,261.92,262.44,261.83,262.3,12433.0,260.9718,261.4899,260.8821,261.3504,12433.0
2025-03-07 12:15:00,262.21,262.25,261.87,262.08,10236.0,261.2607,261.3006,260.922,261.1312,10236.0
2025-03-07 12:20:00,262.09,262.4,262.01,262.04,29378.0,261.1412,261.4501,261.0615,261.0914,29378.0
2025-03-07 12:25:00,262.01,262.36,262.0,262.32,13126.0,261.0615,261.4102,261.0515,261.3703,13126.0
2025-03-07 12:30:00,262.19,262.61,262.18,262.61,20040.0,261.2408,261.6593,261.2309,261.6593,20040.0
2025-03-07 12:35:00,262.59,262.87,262.4,262.58,8636.0,261.6394,261.9184,261.4501,261.6294,8636.0
2025-03-07 12:40:00,262.66,263.26,262.57,263.14,10525.0,261.7091,262.3069,261.6194,262.1874,10525.0
2025-03-07 12:45:00,263.08,263.41,263.02,263.13,19152.0,262.1276,262.4564,262.0678,262.1774,19152.0
2025-03-07 12:50:00,263.18,263.3,263.02,263.1,13118.0,262.2272,262.3468,262.0678,262.1475,13118.0
2025-03-07 12:55:00,263.19,263.2,262.78,262.87,10912.0,262.2372,262.2472,261.8287,261.9184,10912.0
2025-03-07 13:00:00,262.87,262.98,262.52,262.98,9079.0,261.9184,262.028,261.5696,262.028,9079.0
2025-03-07 13:05:00,262.96,263.38,262.94,263.27,36081.0,262.008,262.4265,261.9881,262.3169,36081.0
2025-03-07 13:10:00,263.21,263.88,263.06,263.55,9533.0,262.2571,262.9247,262.1077,262.5959,9533.0
2025-03-07 13:15:00,263.55,263.63,263.38,263.55,10883.0,262.5959,262.6756,262.4265,262.5959,10883.0
2025-03-07 13:20:00,263.55,263.67,263.05,263.24,10554.0,262.5959,262.7155,262.0977,262.287,10554.0
2025-03-07 13:25:00,263.28,263.28,263.0,263.0,8130.0,262.3269,262.3269,262.0479,262.0479,8130.0
2025-03-07 13:30:00,263.08,263.31,263.01,263.31,9352.0,262.1276,262.3568,262.0578,262.3568,9352.0
2025-03-07 13:35:00,263.21,264.83,263.2,264.82,36263.0,262.2571,263.8713,262.2472,263.8613,36263.0
2025-03-07 13:40:00,264.8,265.0,264.43,264.43,13733.0,263.8414,264.0406,263.4727,263.4727,13733.0
2025-03-07 13:45:00,264.41,264.61,264.34,264.38,8686.0,263.4528,263.6521,263.383,263.4229,8686.0
2025-03-07 13:50:00,264.39,264.6,264.33,264.4,11782.0,263.4329,263.6421,263.3731,263.4428,11782.0
2025-03-07 13:55:00,264.4,264.48,264.21,264.36,6962.0,263.4428,263.5225,263.2535,263.403,6962.0
2025-03-07 14:00:00,264.48,264.7,264.48,264.66,6461.0,263.5225,263.7417,263.5225,263.7019,6461.0
2025-03-07 14:05:00,264.65,264.65,264.4,264.52,6052.0,263.6919,263.6919,263.4428,263.5624,6052.0
2025-03-07 14:10:00,264.56,264.73,264.48,264.54,5214.0,263.6022,263.7716,263.5225,263.5823,5214.0
2025-03-07 14:15:00,264.52,264.99,264.5,264.69,4988.0,263.5624,264.0307,263.5425,263.7318,4988.0
2025-03-07 14:20:00,264.81,265.18,264.77,264.82,11727.0,263.8513,264.22,263.8115,263.8613,11727.0
2025-03-07 14:25:00,264.94,264.94,264.66,264.86,7539.0,263.9809,263.9809,263.7019,263.9012,7539.0
2025-03-07 14:30:00,264.97,265.08,264.82,264.95,5276.0,264.0108,264.1204,263.8613,263.9908,5276.0
2025-03-07 14:35:00,264.99,265.43,264.75,265.43,7290.0,264.0307,264.4691,263.7916,264.4691,7290.0
2025-03-07 14:40:00,265.56,265.67,265.24,265.59,12937.0,264.5986,264.7082,264.2798,264.6285,12937.0
2025-03-07 14:45:00,265.58,265.73,265.32,265.69,28235.0,264.6185,264.768,264.3595,264.7281,28235.0
2025-03-07 14:50:00,265.65,265.96,265.57,265.84,28137.0,264.6883,264.9972,264.6086,264.8776,28137.0
2025-03-07 14:55:00,265.92,266.44,265.92,266.16,15462.0,264.9573,265.4754,264.9573,265.1964,15462.0
2025-03-07 15:00:00,266.11,266.11,265.71,265.83,10007.0,265.1466,265.1466,264.7481,264.8676,10007.0
2025-03-07 15:05:00,265.78,266.19,265.74,266.17,13429.0,264.8178,265.2263,264.778,265.2064,13429.0
2025-03-07 15:10:00,266.04,266.21,265.91,265.97,22648.0,265.0769,265.2463,264.9474,265.0071,22648.0
2025-03-07 15:15:00,265.92,266.41,265.77,266.36,30475.0,264.9573,265.4455,264.8079,265.3957,30475.0
2025-03-07 15:20:00,266.36,266.61,266.14,266.17,22820.0,265.3957,265.6448,265.1765,265.2064,22820.0
2025-03-07 15:25:00,266.18,266.45,266.17,266.34,14973.0,265.2164,265.4854,265.2064,265.3758,14973.0
2025-03-07 15:30:00,266.35,266.35,265.66,265.77,12867.0,265.3858,265.3858,264.6983,264.8079,12867.0
2025-03-07 15:35:00,265.73,265.74,265.11,265.14,16269.0,264.768,264.778,264.1502,264.1801,16269.0
2025-03-07 15:40:00,265.13,265.56,264.82,265.46,24803.0,264.1702,264.5986,263.8613,264.499,24803.0
2025-03-07 15:45:00,265.53,266.14,265.51,266.14,15573.0,264.5687,265.1765,264.5488,265.1765,15573.0
2025-03-07 15:50:00,266.05,266.05,265.48,265.93,58050.0,265.0868,265.0868,264.5189,264.9673,58050.0
2025-03-07 15:55:00,265.91,266.14,265.07,265.28,139133.0,264.9474,265.1765,264.1104,264.3196,139133.0
2025-03-10 09:30:00,263.99,269.92,263.34,269.76,119121.0,263.0343,268.9428,262.3867,268.7834,119121.0
2025-03-10 09:35:00,269.65,270.74,268.3,269.66,81301.0,268.6738,269.7599,267.3287,268.6838,81301.0
2025-03-10 09:40:00,269.76,270.92,269.58,270.08,45759.0,268.7834,269.9392,268.6041,269.1023,45759.0
2025-03-10 09:45:00,270.04,270.92,269.97,270.77,35898.0,269.0624,269.9392,268.9927,269.7898,35898.0
2025-03-10 09:50:00,270.87,271.49,269.78,269.93,45648.0,269.8894,270.5071,268.8033,268.9528,45648.0
2025-03-10 09:55:00,269.79,269.96,269.15,269.34,44199.0,268.8133,268.9827,268.1756,268.3649,44199.0
2025-03-10 10:00:00,269.33,269.83,268.96,269.3,44471.0,268.355,268.8532,267.9863,268.3251,44471.0
2025-03-10 10:05:00,269.3,269.83,268.64,269.29,40663.0,268.3251,268.8532,267.6675,268.3151,40663.0
2025-03-10 10:10:00,269.29,269.93,269.1,269.28,20360.0,268.3151,268.9528,268.1258,268.3052,20360.0
2025-03-10 10:15:00,269.38,269.83,268.94,269.83,34032.0,268.4048,268.8532,267.9664,268.8532,34032.0
2025-03-10 10:20:00,269.83,269.97,269.39,269.69,49972.0,268.8532,268.9927,268.4148,268.7137,49972.0
2025-03-10 10:25:00,269.79,270.01,269.41,269.89,29144.0,268.8133,269.0325,268.4347,268.9129,29144.0
2025-03-10 10:30:00,269.84,270.22,269.5,270.11,53559.0,268.8631,269.2417,268.5244,269.1321,53559.0
2025-03-10 10:35:00,270.11,270.48,269.78,270.16,72411.0,269.1321,269.5008,268.8033,269.182,72411.0
2025-03-10 10:40:00,270.19,271.04,270.01,270.99,26272.0,269.2119,270.0588,269.0325,270.009,26272.0
2025-03-10 10:45:00,270.99,271.36,270.78,271.29,36719.0,270.009,270.3776,269.7997,270.3079,36719.0
2025-03-10 10:50:00,271.28,271.43,270.56,270.77,24512.0,270.2979,270.4474,269.5805,269.7898,24512.0
2025-03-10 10:55:00,270.83,271.59,270.55,271.59,52475.0,269.8495,270.6068,269.5706,270.6068,52475.0
2025-03-10 11:00:00,271.35,271.51,270.6,271.25,31392.0,270.3677,270.5271,269.6204,270.268,31392.0
2025-03-10 11:05:00,271.06,271.28,270.68,270.84,20942.0,270.0787,270.2979,269.7001,269.8595,20942.0
2025-03-10 11:10:00,270.84,271.04,270.11,270.12,31779.0,269.8595,270.0588,269.1321,269.1421,31779.0
2025-03-10 11:15:00,270.12,270.56,269.62,270.04,39419.0,269.1421,269.5805,268.6439,269.0624,39419.0
2025-03-10 11:20:00,270.02,270.21,269.28,269.34,19239.0,269.0425,269.2318,268.3052,268.3649,19239.0
2025-03-10 11:25:00,269.27,269.3,268.42,268.91,30594.0,268.2952,268.3251,267.4483,267.9365,30594.0
2025-03-10 11:30:00,268.88,269.02,268.26,268.5,31981.0,267.9066,268.0461,267.2888,267.528,31981.0
2025-03-10 11:35:00,268.51,268.51,267.26,267.26,13715.0,267.5379,267.5379,266.2925,266.2925,13715.0
2025-03-10 11:40:00,267.2,267.2,265.72,266.39,61230.0,266.2327,266.2327,264.758,265.4256,61230.0
2025-03-10 11:45:00,266.39,266.48,266.13,266.25,20722.0,265.4256,265.5153,265.1666,265.2861,20722.0
2025-03-10 11:50:00,266.26,266.27,265.4,265.92,25931.0,265.2961,265.306,264.4392,264.9573,25931.0
2025-03-10 11:55:00,266.0,266.03,265.25,265.79,41171.0,265.037,265.0669,264.2897,264.8278,41171.0
2025-03-10 12:00:00,265.83,266.09,265.58,265.8,13293.0,264.8676,265.1267,264.6185,264.8377,13293.0
2025-03-10 12:05:00,265.73,266.17,265.6,265.88,19755.0,264.768,265.2064,264.6385,264.9175,19755.0
2025-03-10 12:10:00,265.83,266.01,265.52,265.54,24282.0,264.8676,265.047,264.5588,264.5787,24282.0
2025-03-10 12:15:00,265.6,265.6,264.9,265.0,36252.0,264.6385,264.6385,263.941,264.0406,36252.0
2025-03-10 12:20:00,264.97,265.46,264.82,265.17,70105.0,264.0108,264.499,263.8613,264.21,70105.0
2025-03-10 12:25:00,265.11,265.39,264.97,265.1,49869.0,264.1502,264.4292,264.0108,264.1403,49869.0
2025-03-10 12:30:00,265.12,265.54,264.83,265.37,64588.0,264.1602,264.5787,263.8713,264.4093,64588.0
2025-03-10 12:35:00,265.39,265.42,264.82,265.11,32464.0,264.4292,264.4591,263.8613,264.1502,32464.0
2025-03-10 12:40:00,265.11,265.34,264.69,265.26,26955.0,264.1502,264.3794,263.7318,264.2997,26955.0
2025-03-10 12:45:00,265.32,266.69,265.32,266.69,14032.0,264.3595,265.7245,264.3595,265.7245,14032.0
2025-03-10 12:50:00,266.69,266.95,266.41,266.86,12972.0,265.7245,265.9836,265.4455,265.8939,12972.0
2025-03-10 12:55:00,266.86,267.57,266.85,267.45,15679.0,265.8939,266.6013,265.8839,266.4818,15679.0
2025-03-10 13:00:00,267.49,267.74,266.89,267.16,18160.0,266.5216,266.7707,265.9238,266.1928,18160.0
2025-03-10 13:05:00,267.3,267.68,267.26,267.68,12398.0,266.3323,266.7109,266.2925,266.7109,12398.0
2025-03-10 13:10:00,267.68,269.09,267.61,268.81,35955.0,266.7109,268.1158,266.6412,267.8369,35955.0
2025-03-10 13:15:00,268.81,269.13,268.05,268.56,24596.0,267.8369,268.1557,267.0796,267.5878,24596.0
2025-03-10 13:20:00,268.52,268.83,268.22,268.46,21066.0,267.5479,267.8568,267.249,267.4881,21066.0
2025-03-10 13:25:00,268.4,268.49,267.99,268.12,10876.0,267.4283,267.518,267.0198,267.1494,10876.0
2025-03-10 13:30:00,268.13,268.18,267.66,267.67,12834.0,267.1593,267.2091,266.691,266.701,12834.0
2025-03-10 13:35:00,267.74,267.95,267.55,267.86,20757.0,266.7707,266.98,266.5814,266.8903,20757.0
2025-03-10 13:40:00,267.91,268.13,267.83,268.03,12502.0,266.9401,267.1593,266.8604,267.0597,12502.0
2025-03-10 13:45:00,268.01,268.55,267.98,267.98,18388.0,267.0397,267.5778,267.0099,267.0099,18388.0
2025-03-10 13:50:00,267.98,268.08,267.56,267.83,11445.0,267.0099,267.1095,266.5914,266.8604,11445.0
2025-03-10 13:55:00,267.71,268.01,267.45,267.97,16218.0,266.7408,267.0397,266.4818,266.9999,16218.0
2025-03-10 14:00:00,267.96,268.31,267.65,267.78,28617.0,266.9899,267.3387,266.6811,266.8106,28617.0
2025-03-10 14:05:00,267.75,268.34,267.65,268.33,14434.0,266.7807,267.3686,266.6811,267.3586,14434.0
2025-03-10 14:10:00,268.44,269.0,268.37,268.46,13380.0,267.4682,268.0262,267.3984,267.4881,13380.0
2025-03-10 14:15:00,268.46,268.46,267.7,267.88,24692.0,267.4881,267.4881,266.7309,266.9102,24692.0
2025-03-10 14:20:00,267.9,268.03,267.79,267.93,11800.0,266.9301,267.0597,266.8205,266.96,11800.0
2025-03-10 14:25:00,268.04,268.72,267.92,268.57,31833.0,267.0696,267.7472,266.9501,267.5977,31833.0
2025-03-10 14:30:00,268.54,268.92,268.37,268.75,22636.0,267.5678,267.9465,267.3984,267.7771,22636.0
2025-03-10 14:35:00,268.73,268.82,268.15,268.19,12694.0,267.7571,267.8468,267.1792,267.2191,12694.0
2025-03-10 14:40:00,268.04,268.45,267.98,268.44,25553.0,267.0696,267.4782,267.0099,267.4682,25553.0
2025-03-10 14:45:00,268.44,268.46,268.21,268.3,16760.0,267.4682,267.4881,267.239,267.3287,16760.0
2025-03-10 14:50:00,268.34,268.55,268.21,268.29,8661.0,267.3686,267.5778,267.239,267.3187,8661.0
2025-03-10 14:55:00,268.38,268.48,267.95,268.02,38682.0,267.4084,267.508,266.98,267.0497,38682.0
2025-03-10 15:00:00,268.03,268.46,267.8,267.88,13084.0,267.0597,267.4881,266.8305,266.9102,13084.0
2025-03-10 15:05:00,267.88,267.89,266.92,267.16,33662.0,266.9102,266.9202,265.9537,266.1928,33662.0
2025-03-10 15:10:00,267.15,267.51,266.68,267.45,19519.0,266.1829,266.5416,265.7146,266.4818,19519.0
2025-03-10 15:15:00,267.4,267.97,267.37,267.87,25083.0,266.432,266.9999,266.4021,266.9003,25083.0
2025-03-10 15:20:00,267.85,268.19,267.67,268.19,21160.0,266.8803,267.2191,266.701,267.2191,21160.0
2025-03-10 15:25:00,268.24,268.73,268.08,268.09,16633.0,267.2689,267.7571,267.1095,267.1195,16633.0
2025-03-10 15:30:00,268.08,268.88,268.08,268.56,24222.0,267.1095,267.9066,267.1095,267.5878,24222.0
2025-03-10 15:35:00,268.57,268.59,267.43,268.37,31668.0,267.5977,267.6176,266.4618,267.3984,31668.0
2025-03-10 15:40:00,268.38,268.56,267.61,267.65,35873.0,267.4084,267.5878,266.6412,266.6811,35873.0
2025-03-10 15:45:00,267.84,268.54,267.8,268.43,34454.0,266.8704,267.5678,266.8305,267.4582,34454.0
2025-03-10 15:50:00,268.47,269.17,266.53,267.25,101556.0,267.4981,268.1955,265.5651,266.2825,101556.0
2025-03-10 15:55:00,267.34,267.45,266.32,266.64,244431.0,266.3722,266.4818,265.3559,265.6747,244431.0
2025-03-11 09:30:00,259.0,259.0,252.51,254.8,243063.0,258.0624,258.0624,251.5959,253.8776,243063.0
2025-03-11 09:35:00,255.06,258.75,254.68,258.75,125226.0,254.1366,257.8133,253.758,257.8133,125226.0
2025-03-11 09:40:00,258.48,259.14,257.35,258.44,66548.0,257.5442,258.2019,256.4183,257.5044,66548.0
2025-03-11 09:45:00,258.21,258.97,256.68,258.35,50987.0,257.2752,258.0325,255.7508,257.4147,50987.0
2025-03-11 09:50:00,258.4,259.0,257.61,258.35,33443.0,257.4645,258.0624,256.6774,257.4147,33443.0
2025-03-11 09:55:00,258.25,258.41,256.87,257.06,30838.0,257.3151,257.4745,255.9401,256.1294,30838.0
2025-03-11 10:00:00,256.9,257.55,255.81,256.54,74490.0,255.97,256.6176,254.8839,255.6113,74490.0
2025-03-11 10:05:00,256.49,257.03,255.68,256.11,45817.0,255.5615,256.0995,254.7544,255.1828,45817.0
2025-03-11 10:10:00,256.0,256.82,255.69,256.43,62501.0,255.0732,255.8903,254.7643,255.5017,62501.0
2025-03-11 10:15:00,256.25,256.63,255.71,256.32,47977.0,255.3223,255.7009,254.7843,255.3921,47977.0
2025-03-11 10:20:00,256.32,257.77,256.22,257.65,26878.0,255.3921,256.8368,255.2924,256.7173,26878.0
2025-03-11 10:25:00,257.66,258.36,257.5,257.81,28570.0,256.7272,257.4247,256.5678,256.8767,28570.0
2025-03-11 10:30:00,257.76,258.49,257.54,258.49,34666.0,256.8269,257.5542,256.6077,257.5542,34666.0
2025-03-11 10:35:00,258.63,259.5,258.4,259.29,22418.0,257.6937,258.5606,257.4645,258.3513,22418.0
2025-03-11 10:40:00,259.55,259.73,258.42,259.55,26064.0,258.6104,258.7897,257.4845,258.6104,26064.0
2025-03-11 10:45:00,259.56,259.83,257.69,258.09,46663.0,258.6203,258.8894,256.7571,257.1557,46663.0
2025-03-11 10:50:00,258.15,259.05,257.64,258.98,37326.0,257.2154,258.1122,256.7073,258.0424,37326.0
2025-03-11 10:55:00,259.01,259.14,257.23,257.4,33523.0,258.0723,258.2019,256.2988,256.4682,33523.0
2025-03-11 11:00:00,257.18,258.35,256.98,258.05,36753.0,256.249,257.4147,256.0497,257.1158,36753.0
2025-03-11 11:05:00,258.06,259.31,257.99,259.2,19969.0,257.1258,258.3712,257.056,258.2616,19969.0
2025-03-11 11:10:00,258.87,259.24,258.68,258.9,15627.0,257.9328,258.3015,257.7435,257.9627,15627.0
2025-03-11 11:15:00,259.04,259.82,258.82,259.45,18416.0,258.1022,258.8794,257.883,258.5107,18416.0
2025-03-11 11:20:00,259.59,259.92,259.09,259.09,16231.0,258.6502,258.979,258.152,258.152,16231.0
2025-03-11 11:25:00,259.22,259.49,258.9,259.23,12942.0,258.2816,258.5506,257.9627,258.2915,12942.0
2025-03-11 11:30:00,259.19,259.52,259.16,259.27,8341.0,258.2517,258.5805,258.2218,258.3314,8341.0
2025-03-11 11:35:00,259.21,259.36,258.78,259.08,6691.0,258.2716,258.4211,257.8432,258.1421,6691.0
2025-03-11 11:40:00,259.23,259.52,258.98,259.0,8562.0,258.2915,258.5805,258.0424,258.0624,8562.0
2025-03-11 11:45:00,259.02,259.22,258.96,259.07,12025.0,258.0823,258.2816,258.0225,258.1321,12025.0
2025-03-11 11:50:00,259.1,259.29,258.79,259.0,7909.0,258.162,258.3513,257.8531,258.0624,7909.0
2025-03-11 11:55:00,258.79,258.79,257.62,257.77,9470.0,257.8531,257.8531,256.6874,256.8368,9470.0
2025-03-11 12:00:00,257.58,257.99,257.47,257.78,13665.0,256.6475,257.056,256.5379,256.8468,13665.0
2025-03-11 12:05:00,257.82,258.47,257.67,258.13,20857.0,256.8866,257.5343,256.7372,257.1955,20857.0
2025-03-11 12:10:00,258.11,258.11,257.61,257.79,11594.0,257.1756,257.1756,256.6774,256.8567,11594.0
2025-03-11 12:15:00,257.9,258.27,257.53,258.16,7375.0,256.9663,257.335,256.5977,257.2254,7375.0
2025-03-11 12:20:00,258.16,258.59,258.01,258.16,9956.0,257.2254,257.6539,257.076,257.2254,9956.0
2025-03-11 12:25:00,258.28,258.48,258.08,258.4,8821.0,257.345,257.5442,257.1457,257.4645,8821.0
2025-03-11 12:30:00,258.47,258.65,258.1,258.29,10033.0,257.5343,257.7136,257.1656,257.3549,10033.0
2025-03-11 12:35:00,258.3,258.4,256.7,256.7,27906.0,257.3649,257.4645,255.7707,255.7707,27906.0
2025-03-11 12:40:00,256.77,257.2,256.65,256.88,22840.0,255.8404,256.2689,255.7209,255.95,22840.0
2025-03-11 12:45:00,256.76,256.98,256.65,256.86,13460.0,255.8305,256.0497,255.7209,255.9301,13460.0
2025-03-11 12:50:00,256.92,257.05,256.43,256.44,14665.0,255.9899,256.1194,255.5017,255.5116,14665.0
2025-03-11 12:55:00,256.58,256.69,256.27,256.65,14148.0,255.6511,255.7607,255.3422,255.7209,14148.0
2025-03-11 13:00:00,256.58,256.61,255.82,256.06,24806.0,255.6511,255.681,254.8939,255.133,24806.0
2025-03-11 13:05:00,256.14,256.28,255.55,255.6,12232.0,255.2127,255.3522,254.6249,254.6747,12232.0
2025-03-11 13:10:00,255.65,256.0,255.55,255.68,20095.0,254.7245,255.0732,254.6249,254.7544,20095.0
2025-03-11 13:15:00,255.73,256.51,255.63,255.85,20076.0,254.8042,255.5814,254.7046,254.9238,20076.0
2025-03-11 13:20:00,255.83,255.89,255.45,255.67,18657.0,254.9038,254.9636,254.5252,254.7444,18657.0
2025-03-11 13:25:00,255.71,255.81,254.88,255.14,36346.0,254.7843,254.8839,253.9573,254.2163,36346.0
2025-03-11 13:30:00,255.15,256.17,255.15,255.81,39031.0,254.2263,255.2426,254.2263,254.8839,39031.0
2025-03-11 13:35:00,255.86,256.02,255.3,255.58,9299.0,254.9337,255.0932,254.3758,254.6547,9299.0
2025-03-11 13:40:00,255.55,255.63,255.08,255.43,16657.0,254.6249,254.7046,254.1566,254.5053,16657.0
2025-03-11 13:45:00,255.34,256.2,255.34,255.93,10372.0,254.4156,255.2725,254.4156,255.0035,10372.0
2025-03-11 13:50:00,255.78,256.16,255.73,256.06,13542.0,254.854,255.2326,254.8042,255.133,13542.0
2025-03-11 13:55:00,256.09,256.1,255.23,255.75,23646.0,255.1629,255.1729,254.306,254.8241,23646.0
2025-03-11 14:00:00,255.83,257.0,255.83,256.77,16347.0,254.9038,256.0696,254.9038,255.8404,16347.0
2025-03-11 14:05:00,256.94,257.81,256.75,257.81,12717.0,256.0098,256.8767,255.8205,256.8767,12717.0
2025-03-11 14:10:00,257.75,258.3,257.43,257.55,14012.0,256.8169,257.3649,256.4981,256.6176,14012.0
2025-03-11 14:15:00,257.52,257.52,256.87,257.04,15468.0,256.5877,256.5877,255.9401,256.1095,15468.0
2025-03-11 14:20:00,257.14,257.72,256.98,257.7,20437.0,256.2091,256.787,256.0497,256.7671,20437.0
2025-03-11 14:25:00,257.6,257.6,257.08,257.15,11509.0,256.6674,256.6674,256.1493,256.2191,11509.0
2025-03-11 14:30:00,257.1,257.27,256.7,257.05,15510.0,256.1692,256.3386,255.7707,256.1194,15510.0
2025-03-11 14:35:00,256.97,257.65,256.97,257.54,30700.0,256.0397,256.7173,256.0397,256.6077,30700.0
2025-03-11 14:40:00,257.75,258.23,257.6,257.97,19990.0,256.8169,257.2952,256.6674,257.0361,19990.0
2025-03-11 14:45:00,257.97,258.5,257.91,258.42,14308.0,257.0361,257.5642,256.9763,257.4845,14308.0
2025-03-11 14:50:00,258.42,258.86,258.05,258.55,46201.0,257.4845,257.9229,257.1158,257.614,46201.0
2025-03-11 14:55:00,258.69,259.71,258.43,259.36,33613.0,257.7535,258.7698,257.4944,258.4211,33613.0
2025-03-11 15:00:00,259.35,259.35,258.41,258.96,13402.0,258.4111,258.4111,257.4745,258.0225,13402.0
2025-03-11 15:05:00,258.93,259.36,258.79,258.8,16633.0,257.9926,258.4211,257.8531,257.8631,16633.0
2025-03-11 15:10:00,258.81,259.09,258.44,258.5,12947.0,257.8731,258.152,257.5044,257.5642,12947.0
2025-03-11 15:15:00,258.49,259.3,258.32,259.15,46735.0,257.5542,258.3613,257.3848,258.2118,46735.0
2025-03-11 15:20:00,259.22,259.25,257.64,257.64,28529.0,258.2816,258.3115,256.7073,256.7073,28529.0
2025-03-11 15:25:00,257.69,258.84,257.55,258.84,24977.0,256.7571,257.9029,256.6176,257.9029,24977.0
2025-03-11 15:30:00,258.88,258.9,258.51,258.73,16171.0,257.9428,257.9627,257.5741,257.7933,16171.0
2025-03-11 15:35:00,258.83,259.3,258.35,258.35,33781.0,257.893,258.3613,257.4147,257.4147,33781.0
2025-03-11 15:40:00,258.46,258.6,257.91,258.31,28433.0,257.5243,257.6638,256.9763,257.3749,28433.0
2025-03-11 15:45:00,258.43,258.63,257.75,258.04,30158.0,257.4944,257.6937,256.8169,257.1058,30158.0
2025-03-11 15:50:00,258.04,258.04,256.78,257.48,63312.0,257.1058,257.1058,255.8504,256.5479,63312.0
2025-03-11 15:55:00,257.58,257.6,256.42,256.61,240102.0,256.6475,256.6674,255.4917,255.681,240102.0
2025-03-12 09:30:00,254.51,255.53,253.06,254.19,84403.0,253.5886,254.6049,252.1439,253.2698,84403.0
2025-03-12 09:35:00,254.24,254.24,250.79,251.87,48893.0,253.3196,253.3196,249.8821,250.9582,48893.0
2025-03-12 09:40:00,251.66,251.66,249.14,250.04,69079.0,250.7489,250.7489,248.2381,249.1348,69079.0
2025-03-12 09:45:00,249.93,251.0,249.59,250.41,47192.0,249.0252,250.0913,248.6864,249.5035,47192.0
2025-03-12 09:50:00,250.33,250.88,249.34,249.68,44650.0,249.4238,249.9718,248.4373,248.7761,44650.0
2025-03-12 09:55:00,249.63,249.74,248.26,249.3,97267.0,248.7263,248.8359,247.3612,248.3975,97267.0
2025-03-12 10:00:00,249.25,251.34,249.24,250.44,69861.0,248.3477,250.4301,248.3377,249.5334,69861.0
2025-03-12 10:05:00,250.45,251.09,250.41,250.54,27637.0,249.5433,250.181,249.5035,249.633,27637.0
2025-03-12 10:10:00,250.63,250.68,249.98,250.49,37870.0,249.7227,249.7725,249.075,249.5832,37870.0
2025-03-12 10:15:00,250.57,250.89,250.1,250.83,36757.0,249.6629,249.9817,249.1946,249.9219,36757.0
2025-03-12 10:20:00,250.73,250.74,250.22,250.41,34075.0,249.8223,249.8323,249.3142,249.5035,34075.0
2025-03-12 10:25:00,250.29,251.36,250.17,251.18,28067.0,249.3839,250.45,249.2643,250.2707,28067.0
2025-03-12 10:30:00,251.35,252.69,251.29,252.69,42750.0,250.4401,251.7752,250.3803,251.7752,42750.0
2025-03-12 10:35:00,252.4,253.09,252.37,252.73,25973.0,251.4863,252.1738,251.4564,251.8151,25973.0
2025-03-12 10:40:00,252.73,252.93,252.37,252.83,12615.0,251.8151,252.0143,251.4564,251.9147,12615.0
2025-03-12 10:45:00,252.77,252.84,252.42,252.52,45193.0,251.8549,251.9247,251.5062,251.6058,45193.0
2025-03-12 10:50:00,252.53,252.54,252.0,252.54,62977.0,251.6158,251.6258,251.0877,251.6258,62977.0
2025-03-12 10:55:00,252.54,254.0,252.4,253.95,26100.0,251.6258,253.0805,251.4863,253.0306,26100.0
2025-03-12 11:00:00,253.87,254.05,253.22,253.3,27654.0,252.9509,253.1303,252.3033,252.383,27654.0
2025-03-12 11:05:00,253.23,253.67,252.85,253.67,26156.0,252.3133,252.7517,251.9346,252.7517,26156.0
2025-03-12 11:10:00,253.57,253.62,253.13,253.33,13664.0,252.652,252.7018,252.2136,252.4129,13664.0
2025-03-12 11:15:00,253.33,253.65,252.97,253.04,12399.0,252.4129,252.7317,252.0542,252.1239,12399.0
2025-03-12 11:20:00,253.07,253.48,253.02,253.48,5729.0,252.1538,252.5623,252.104,252.5623,5729.0
2025-03-12 11:25:00,253.56,254.29,253.53,254.01,10825.0,252.6421,253.3694,252.6122,253.0904,10825.0
2025-03-12 11:30:00,254.01,254.01,253.54,253.54,4735.0,253.0904,253.0904,252.6221,252.6221,4735.0
2025-03-12 11:35:00,253.55,253.61,253.36,253.52,9585.0,252.6321,252.6919,252.4428,252.6022,9585.0
2025-03-12 11:40:00,253.43,254.3,253.43,254.22,4728.0,252.5125,253.3794,252.5125,253.2997,4728.0
2025-03-12 11:45:00,254.14,254.97,254.14,254.47,10683.0,253.22,254.047,253.22,253.5488,10683.0
2025-03-12 11:50:00,254.36,254.71,254.31,254.67,6111.0,253.4392,253.7879,253.3893,253.748,6111.0
2025-03-12 11:55:00,254.63,255.17,254.45,255.17,11337.0,253.7082,254.2462,253.5288,254.2462,11337.0
2025-03-12 12:00:00,255.1,255.1,254.48,254.52,9486.0,254.1765,254.1765,253.5587,253.5986,9486.0
2025-03-12 12:05:00,254.52,254.66,254.24,254.45,13413.0,253.5986,253.7381,253.3196,253.5288,13413.0
2025-03-12 12:10:00,254.39,254.39,254.07,254.26,12682.0,253.4691,253.4691,253.1502,253.3395,12682.0
2025-03-12 12:15:00,254.32,254.91,254.3,254.9,8403.0,253.3993,253.9872,253.3794,253.9772,8403.0
2025-03-12 12:20:00,254.97,255.1,254.84,255.09,7053.0,254.047,254.1765,253.9174,254.1665,7053.0
2025-03-12 12:25:00,255.02,255.17,254.84,254.97,7731.0,254.0968,254.2462,253.9174,254.047,7731.0
2025-03-12 12:30:00,255.01,255.92,255.01,255.81,8160.0,254.0868,254.9935,254.0868,254.8839,8160.0
2025-03-12 12:35:00,255.71,255.74,255.35,255.44,9249.0,254.7843,254.8142,254.4256,254.5153,9249.0
2025-03-12 12:40:00,255.48,255.48,254.96,254.96,5020.0,254.5551,254.5551,254.037,254.037,5020.0
2025-03-12 12:45:00,255.05,255.57,254.68,255.36,10657.0,254.1267,254.6448,253.758,254.4355,10657.0
2025-03-12 12:50:00,255.35,255.62,254.99,255.27,10587.0,254.4256,254.6946,254.0669,254.3459,10587.0
2025-03-12 12:55:00,255.39,255.39,254.79,254.79,5842.0,254.4654,254.4654,253.8676,253.8676,5842.0
2025-03-12 13:00:00,254.78,254.92,254.55,254.61,11566.0,253.8576,253.9971,253.6285,253.6883,11566.0
2025-03-12 13:05:00,254.6,254.88,254.49,254.82,8354.0,253.6783,253.9573,253.5687,253.8975,8354.0
2025-03-12 13:10:00,254.77,255.1,254.58,254.93,9606.0,253.8477,254.1765,253.6584,254.0071,9606.0
2025-03-12 13:15:00,254.93,254.93,254.35,254.37,10547.0,254.0071,254.0071,253.4292,253.4491,10547.0
2025-03-12 13:20:00,254.39,254.64,254.38,254.46,3854.0,253.4691,253.7182,253.4591,253.5388,3854.0
2025-03-12 13:25:00,254.48,255.2,254.45,255.11,12698.0,253.5587,254.2761,253.5288,254.1864,12698.0
2025-03-12 13:30:00,254.98,255.1,254.58,254.59,7627.0,254.0569,254.1765,253.6584,253.6683,7627.0
2025-03-12 13:35:00,254.7,254.8,254.33,254.5,11974.0,253.7779,253.8776,253.4093,253.5787,11974.0
2025-03-12 13:40:00,254.53,254.81,254.52,254.58,9975.0,253.6085,253.8875,253.5986,253.6584,9975.0
2025-03-12 13:45:00,254.52,254.69,254.35,254.36,8592.0,253.5986,253.768,253.4292,253.4392,8592.0
2025-03-12 13:50:00,254.4,254.5,254.17,254.26,6450.0,253.479,253.5787,253.2499,253.3395,6450.0
2025-03-12 13:55:00,254.27,254.57,254.0,254.47,10461.0,253.3495,253.6484,253.0805,253.5488,10461.0
2025-03-12 14:00:00,254.47,254.7,254.29,254.5,29174.0,253.5488,253.7779,253.3694,253.5787,29174.0
2025-03-12 14:05:00,254.39,254.64,253.91,254.64,20437.0,253.4691,253.7182,252.9908,253.7182,20437.0
2025-03-12 14:10:00,254.59,254.81,254.45,254.81,12955.0,253.6683,253.8875,253.5288,253.8875,12955.0
2025-03-12 14:15:00,254.73,255.01,254.5,255.01,15890.0,253.8078,254.0868,253.5787,254.0868,15890.0
2025-03-12 14:20:00,255.08,255.2,254.86,255.18,6896.0,254.1566,254.2761,253.9374,254.2562,6896.0
2025-03-12 14:25:00,255.17,255.31,255.11,255.21,11439.0,254.2462,254.3857,254.1864,254.2861,11439.0
2025-03-12 14:30:00,255.27,255.79,255.26,255.78,6488.0,254.3459,254.864,254.3359,254.854,6488.0
2025-03-12 14:35:00,255.91,256.21,255.88,256.05,13396.0,254.9836,255.2825,254.9537,255.123,13396.0
2025-03-12 14:40:00,256.08,256.96,256.08,256.79,10813.0,255.1529,256.0298,255.1529,255.8604,10813.0
2025-03-12 14:45:00,256.72,256.73,256.39,256.42,23791.0,255.7906,255.8006,255.4618,255.4917,23791.0
2025-03-12 14:50:00,256.44,256.44,255.6,255.93,18019.0,255.5116,255.5116,254.6747,255.0035,18019.0
2025-03-12 14:55:00,255.89,256.51,255.87,256.37,8680.0,254.9636,255.5814,254.9437,255.4419,8680.0
2025-03-12 15:00:00,256.36,256.36,255.66,255.84,5966.0,255.4319,255.4319,254.7345,254.9138,5966.0
2025-03-12 15:05:00,255.85,256.01,255.58,256.01,6416.0,254.9238,255.0832,254.6547,255.0832,6416.0
2025-03-12 15:10:00,256.09,256.21,255.82,255.82,11420.0,255.1629,255.2825,254.8939,254.8939,11420.0
2025-03-12 15:15:00,255.77,255.95,255.65,255.92,15161.0,254.8441,255.0234,254.7245,254.9935,15161.0
2025-03-12 15:20:00,255.88,255.91,255.31,255.32,14715.0,254.9537,254.9836,254.3857,254.3957,14715.0
2025-03-12 15:25:00,255.31,255.52,254.91,254.95,24846.0,254.3857,254.595,253.9872,254.027,24846.0
2025-03-12 15:30:00,255.01,255.3,254.65,254.65,14334.0,254.0868,254.3758,253.7281,253.7281,14334.0
2025-03-12 15:35:00,254.56,254.98,254.26,254.89,13778.0,253.6384,254.0569,253.3395,253.9672,13778.0
2025-03-12 15:40:00,254.98,255.58,254.82,255.5,12427.0,254.0569,254.6547,253.8975,254.575,12427.0
2025-03-12 15:45:00,255.5,255.92,255.14,255.91,16488.0,254.575,254.9935,254.2163,254.9836,16488.0
2025-03-12 15:50:00,255.82,256.49,255.16,256.42,53892.0,254.8939,255.5615,254.2363,255.4917,53892.0
2025-03-12 15:55:00,256.45,256.48,255.22,255.22,180001.0,255.5216,255.5515,254.2961,254.2961,180001.0
2025-03-13 09:30:00,256.73,260.67,256.26,259.75,103889.0,255.8006,259.7263,255.3323,258.8097,103889.0
2025-03-13 09:35:00,259.75,260.97,259.41,260.03,61179.0,258.8097,260.0252,258.4709,259.0886,61179.0
2025-03-13 09:40:00,260.16,261.36,260.14,260.55,32431.0,259.2182,260.4138,259.1982,259.6068,32431.0
2025-03-13 09:45:00,260.62,261.88,260.04,261.83,20398.0,259.6765,260.9319,259.0986,260.8821,20398.0
2025-03-13 09:50:00,261.97,262.91,261.38,262.73,29080.0,261.0216,261.9582,260.4338,261.7789,29080.0
2025-03-13 09:55:00,262.69,263.24,261.95,262.4,47287.0,261.739,262.287,261.0017,261.4501,47287.0
2025-03-13 10:00:00,262.4,262.89,261.75,262.84,46844.0,261.4501,261.9383,260.8024,261.8885,46844.0
2025-03-13 10:05:00,262.89,263.28,262.27,262.43,37406.0,261.9383,262.3269,261.3205,261.4799,37406.0
2025-03-13 10:10:00,262.41,262.62,261.86,262.2,45387.0,261.46,261.6693,260.912,261.2508,45387.0
2025-03-13 10:15:00,262.34,262.86,262.04,262.75,15926.0,261.3903,261.9084,261.0914,261.7988,15926.0
2025-03-13 10:20:00,262.76,263.17,262.6,263.01,14013.0,261.8088,262.2173,261.6493,262.0578,14013.0
2025-03-13 10:25:00,263.06,263.25,262.64,262.74,14228.0,262.1077,262.297,261.6892,261.7888,14228.0
2025-03-13 10:30:00,262.79,263.23,262.75,263.23,16443.0,261.8386,262.2771,261.7988,262.2771,16443.0
2025-03-13 10:35:00,263.12,263.25,262.6,262.72,17655.0,262.1675,262.297,261.6493,261.7689,17655.0
2025-03-13 10:40:00,262.85,263.14,262.8,262.87,12882.0,261.8984,262.1874,261.8486,261.9184,12882.0
2025-03-13 10:45:00,262.81,262.84,262.04,262.18,62202.0,261.8586,261.8885,261.0914,261.2309,62202.0
2025-03-13 10:50:00,262.3,262.58,262.18,262.38,16681.0,261.3504,261.6294,261.2309,261.4301,16681.0
2025-03-13 10:55:00,262.38,262.39,261.71,261.95,23268.0,261.4301,261.4401,260.7626,261.0017,23268.0
2025-03-13 11:00:00,262.03,262.77,261.85,262.69,19206.0,261.0814,261.8187,260.902,261.739,19206.0
2025-03-13 11:05:00,262.77,262.83,261.95,262.07,18907.0,261.8187,261.8785,261.0017,261.1213,18907.0
2025-03-13 11:10:00,262.11,262.36,262.03,262.36,5412.0,261.1611,261.4102,261.0814,261.4102,5412.0
2025-03-13 11:15:00,262.39,262.56,262.22,262.47,13427.0,261.4401,261.6095,261.2707,261.5198,13427.0
2025-03-13 11:20:00,262.47,262.56,262.26,262.43,20868.0,261.5198,261.6095,261.3106,261.4799,20868.0
2025-03-13 11:25:00,262.46,262.56,261.91,262.45,18246.0,261.5098,261.6095,260.9618,261.4999,18246.0
2025-03-13 11:30:00,262.34,262.55,262.22,262.22,24852.0,261.3903,261.5995,261.2707,261.2707,24852.0
2025-03-13 11:35:00,262.3,262.3,261.79,261.98,15430.0,261.3504,261.3504,260.8423,261.0316,15430.0
2025-03-13 11:40:00,261.94,262.74,261.59,262.28,21317.0,260.9917,261.7888,260.643,261.3305,21317.0
2025-03-13 11:45:00,262.06,262.81,262.0,262.7,15996.0,261.1113,261.8586,261.0515,261.749,15996.0
2025-03-13 11:50:00,262.69,262.71,261.93,261.93,10187.0,261.739,261.7589,260.9818,260.9818,10187.0
2025-03-13 11:55:00,261.88,262.14,261.59,262.13,9143.0,260.9319,261.191,260.643,261.181,9143.0
2025-03-13 12:00:00,262.05,262.5,261.89,262.45,11645.0,261.1013,261.5497,260.9419,261.4999,11645.0
2025-03-13 12:05:00,262.4,262.4,261.94,262.36,11514.0,261.4501,261.4501,260.9917,261.4102,11514.0
2025-03-13 12:10:00,262.26,262.5,262.11,262.32,6034.0,261.3106,261.5497,261.1611,261.3703,6034.0
2025-03-13 12:15:00,262.31,262.43,262.15,262.26,10674.0,261.3604,261.4799,261.201,261.3106,10674.0
2025-03-13 12:20:00,262.24,262.24,261.55,261.63,14384.0,261.2906,261.2906,260.6031,260.6828,14384.0
2025-03-13 12:25:00,261.77,261.77,260.71,260.76,19476.0,260.8223,260.8223,259.7662,259.816,19476.0
2025-03-13 12:30:00,260.75,261.59,260.74,261.59,9216.0,259.806,260.643,259.7961,260.643,9216.0
2025-03-13 12:35:00,261.68,262.04,261.47,262.04,6771.0,260.7327,261.0914,260.5234,261.0914,6771.0
2025-03-13 12:40:00,262.08,262.1,261.42,261.42,9035.0,261.1312,261.1511,260.4736,260.4736,9035.0
2025-03-13 12:45:00,261.52,261.53,260.25,260.97,11693.0,260.5732,260.5832,259.3078,260.0252,11693.0
2025-03-13 12:50:00,260.86,260.92,260.33,260.45,56813.0,259.9156,259.9754,259.3876,259.5071,56813.0
2025-03-13 12:55:00,260.34,261.21,260.34,261.18,15578.0,259.3975,260.2644,259.3975,260.2345,15578.0
2025-03-13 13:00:00,261.02,261.14,260.44,260.68,11528.0,260.0751,260.1946,259.4972,259.7363,11528.0
2025-03-13 13:05:00,260.66,260.69,260.29,260.44,7633.0,259.7164,259.7462,259.3477,259.4972,7633.0
2025-03-13 13:10:00,260.29,260.3,259.9,260.03,9282.0,259.3477,259.3577,258.9591,259.0886,9282.0
2025-03-13 13:15:00,260.04,260.09,259.84,259.86,21476.0,259.0986,259.1484,258.8993,258.9193,21476.0
2025-03-13 13:20:00,260.01,260.17,259.83,260.06,10724.0,259.0687,259.2281,258.8894,259.1185,10724.0
2025-03-13 13:25:00,260.0,260.12,259.84,259.84,11390.0,259.0587,259.1783,258.8993,258.8993,11390.0
2025-03-13 13:30:00,259.84,259.84,259.22,259.46,11021.0,258.8993,258.8993,258.2816,258.5207,11021.0
2025-03-13 13:35:00,259.45,259.83,259.27,259.83,17522.0,258.5107,258.8894,258.3314,258.8894,17522.0
2025-03-13 13:40:00,259.9,259.98,259.53,259.67,47559.0,258.9591,259.0388,258.5904,258.7299,47559.0
2025-03-13 13:45:00,259.69,259.8,259.47,259.51,10241.0,258.7499,258.8595,258.5307,258.5705,10241.0
2025-03-13 13:50:00,259.51,259.83,259.51,259.62,7376.0,258.5705,258.8894,258.5705,258.6801,7376.0
2025-03-13 13:55:00,259.7,259.76,259.31,259.31,11568.0,258.7598,258.8196,258.3712,258.3712,11568.0
2025-03-13 14:00:00,259.28,259.62,259.14,259.16,15645.0,258.3414,258.6801,258.2019,258.2218,15645.0
2025-03-13 14:05:00,259.21,259.42,259.07,259.14,10858.0,258.2716,258.4808,258.1321,258.2019,10858.0
2025-03-13 14:10:00,259.13,259.61,259.05,259.27,12565.0,258.1919,258.6702,258.1122,258.3314,12565.0
2025-03-13 14:15:00,259.34,259.5,259.23,259.3,8032.0,258.4011,258.5606,258.2915,258.3613,8032.0
2025-03-13 14:20:00,259.22,259.37,259.13,259.13,10219.0,258.2816,258.431,258.1919,258.1919,10219.0
2025-03-13 14:25:00,259.11,259.32,258.67,258.78,14925.0,258.172,258.3812,257.7336,257.8432,14925.0
2025-03-13 14:30:00,258.78,259.26,258.76,259.15,8712.0,257.8432,258.3214,257.8232,258.2118,8712.0
2025-03-13 14:35:00,259.34,259.7,259.13,259.54,7372.0,258.4011,258.7598,258.1919,258.6004,7372.0
2025-03-13 14:40:00,259.68,260.0,259.6,259.9,5354.0,258.7399,259.0587,258.6602,258.9591,5354.0
2025-03-13 14:45:00,259.96,260.0,259.74,259.83,11297.0,259.0189,259.0587,258.7997,258.8894,11297.0
2025-03-13 14:50:00,259.83,259.94,259.68,259.84,12952.0,258.8894,258.999,258.7399,258.8993,12952.0
2025-03-13 14:55:00,259.94,259.97,259.62,259.96,9478.0,258.999,259.0289,258.6801,259.0189,9478.0
2025-03-13 15:00:00,259.96,260.22,259.72,259.72,15059.0,259.0189,259.2779,258.7798,258.7798,15059.0
2025-03-13 15:05:00,259.75,259.75,259.5,259.57,9811.0,258.8097,258.8097,258.5606,258.6303,9811.0
2025-03-13 15:10:00,259.57,259.75,259.48,259.6,8161.0,258.6303,258.8097,258.5406,258.6602,8161.0
2025-03-13 15:15:00,259.66,259.83,259.65,259.78,14593.0,258.72,258.8894,258.71,258.8395,14593.0
2025-03-13 15:20:00,259.83,259.84,259.55,259.7,11140.0,258.8894,258.8993,258.6104,258.7598,11140.0
2025-03-13 15:25:00,259.63,259.65,259.09,259.13,16365.0,258.6901,258.71,258.152,258.1919,16365.0
2025-03-13 15:30:00,259.16,259.33,259.01,259.22,18732.0,258.2218,258.3912,258.0723,258.2816,18732.0
2025-03-13 15:35:00,259.09,259.09,258.76,258.93,20320.0,258.152,258.152,257.8232,257.9926,20320.0
2025-03-13 15:40:00,258.92,259.74,258.86,259.72,25343.0,257.9827,258.7997,257.9229,258.7798,25343.0
2025-03-13 15:45:00,259.72,259.77,259.44,259.67,23151.0,258.7798,258.8296,258.5008,258.7299,23151.0
2025-03-13 15:50:00,259.61,259.61,258.67,259.11,51693.0,258.6702,258.6702,257.7336,258.172,51693.0
2025-03-13 15:55:00,258.97,259.45,258.6,259.12,167414.0,258.0325,258.5107,257.6638,258.1819,167414.0
2025-03-14 09:30:00,253.49,255.0,253.03,253.4,119669.0,252.5723,254.0768,252.114,252.4826,119669.0
2025-03-14 09:35:00,253.61,255.46,252.49,255.26,34363.0,252.6919,254.5352,251.5759,254.3359,34363.0
2025-03-14 09:40:00,255.26,256.24,255.06,255.86,27394.0,254.3359,255.3124,254.1366,254.9337,27394.0
2025-03-14 09:45:00,255.97,256.87,255.86,256.33,55465.0,255.0433,255.9401,254.9337,255.402,55465.0
2025-03-14 09:50:00,256.28,257.07,255.89,256.94,38149.0,255.3522,256.1394,254.9636,256.0098,38149.0
2025-03-14 09:55:00,257.11,257.46,256.45,256.88,31233.0,256.1792,256.5279,255.5216,255.95,31233.0
2025-03-14 10:00:00,256.72,257.36,256.0,256.33,31844.0,255.7906,256.4283,255.0732,255.402,31844.0
2025-03-14 10:05:00,256.3,257.07,256.11,257.05,14586.0,255.3721,256.1394,255.1828,256.1194,14586.0
2025-03-14 10:10:00,257.05,257.23,256.12,256.52,19550.0,256.1194,256.2988,255.1928,255.5913,19550.0
2025-03-14 10:15:00,256.52,256.52,255.75,255.81,12341.0,255.5913,255.5913,254.8241,254.8839,12341.0
2025-03-14 10:20:00,255.81,255.87,255.12,255.13,25925.0,254.8839,254.9437,254.1964,254.2064,25925.0
2025-03-14 10:25:00,255.16,255.34,254.66,255.3,36517.0,254.2363,254.4156,253.7381,254.3758,36517.0
2025-03-14 10:30:00,255.23,255.51,254.98,255.01,19209.0,254.306,254.585,254.0569,254.0868,19209.0
2025-03-14 10:35:00,255.01,255.4,254.74,255.39,21264.0,254.0868,254.4754,253.8178,254.4654,21264.0
2025-03-14 10:40:00,255.41,255.46,255.04,255.27,12504.0,254.4854,254.5352,254.1167,254.3459,12504.0
2025-03-14 10:45:00,255.3,255.8,255.29,255.7,39523.0,254.3758,254.874,254.3658,254.7743,39523.0
2025-03-14 10:50:00,255.79,256.06,255.59,255.76,17571.0,254.864,255.133,254.6647,254.8341,17571.0
2025-03-14 10:55:00,255.73,255.79,255.27,255.72,11824.0,254.8042,254.864,254.3459,254.7942,11824.0
2025-03-14 11:00:00,255.72,256.05,255.27,256.04,29788.0,254.7942,255.123,254.3459,255.1131,29788.0
2025-03-14 11:05:00,256.05,256.22,255.65,256.01,18131.0,255.123,255.2924,254.7245,255.0832,18131.0
2025-03-14 11:10:00,256.1,256.36,255.71,256.01,18462.0,255.1729,255.4319,254.7843,255.0832,18462.0
2025-03-14 11:15:00,256.05,256.78,255.95,256.62,17442.0,255.123,255.8504,255.0234,255.691,17442.0
2025-03-14 11:20:00,256.61,256.74,256.36,256.44,11966.0,255.681,255.8105,255.4319,255.5116,11966.0
2025-03-14 11:25:00,256.44,256.6,256.21,256.59,10705.0,255.5116,255.6711,255.2825,255.6611,10705.0
2025-03-14 11:30:00,256.54,257.07,256.54,256.76,10758.0,255.6113,256.1394,255.6113,255.8305,10758.0
2025-03-14 11:35:00,256.85,256.85,256.18,256.27,9293.0,255.9201,255.9201,255.2526,255.3422,9293.0
2025-03-14 11:40:00,256.23,256.49,255.77,255.94,11887.0,255.3024,255.5615,254.8441,255.0134,11887.0
2025-03-14 11:45:00,256.03,256.32,255.61,256.32,11860.0,255.1031,255.3921,254.6846,255.3921,11860.0
2025-03-14 11:50:00,256.33,256.59,256.2,256.58,6229.0,255.402,255.6611,255.2725,255.6511,6229.0
2025-03-14 11:55:00,256.51,256.67,256.31,256.56,14732.0,255.5814,255.7408,255.3821,255.6312,14732.0
2025-03-14 12:00:00,256.61,256.73,256.44,256.61,10421.0,255.681,255.8006,255.5116,255.681,10421.0
2025-03-14 12:05:00,256.53,256.83,256.29,256.29,11802.0,255.6013,255.9002,255.3622,255.3622,11802.0
2025-03-14 12:10:00,256.29,256.42,256.16,256.16,10317.0,255.3622,255.4917,255.2326,255.2326,10317.0
2025-03-14 12:15:00,256.24,256.24,255.93,256.05,9806.0,255.3124,255.3124,255.0035,255.123,9806.0
2025-03-14 12:20:00,256.15,256.41,255.91,255.91,12911.0,255.2227,255.4817,254.9836,254.9836,12911.0
2025-03-14 12:25:00,255.97,255.97,255.4,255.6,15981.0,255.0433,255.0433,254.4754,254.6747,15981.0
2025-03-14 12:30:00,255.61,255.87,255.39,255.85,8493.0,254.6846,254.9437,254.4654,254.9238,8493.0
2025-03-14 12:35:00,255.93,256.15,255.51,255.51,10184.0,255.0035,255.2227,254.585,254.585,10184.0
2025-03-14 12:40:00,255.58,255.74,255.47,255.47,11536.0,254.6547,254.8142,254.5451,254.5451,11536.0
2025-03-14 12:45:00,255.44,255.55,255.14,255.16,17961.0,254.5153,254.6249,254.2163,254.2363,17961.0
2025-03-14 12:50:00,255.27,255.29,255.05,255.07,30577.0,254.3459,254.3658,254.1267,254.1466,30577.0
2025-03-14 12:55:00,255.04,255.04,254.57,254.71,12368.0,254.1167,254.1167,253.6484,253.7879,12368.0
2025-03-14 13:00:00,254.73,254.78,254.38,254.7,27909.0,253.8078,253.8576,253.4591,253.7779,27909.0
2025-03-14 13:05:00,254.7,255.02,254.69,254.83,19957.0,253.7779,254.0968,253.768,253.9075,19957.0
2025-03-14 13:10:00,254.82,255.32,254.42,255.32,13794.0,253.8975,254.3957,253.4989,254.3957,13794.0
2025-03-14 13:15:00,255.27,255.56,255.03,255.09,8396.0,254.3459,254.6348,254.1067,254.1665,8396.0
2025-03-14 13:20:00,255.02,255.23,254.96,255.18,10455.0,254.0968,254.306,254.037,254.2562,10455.0
2025-03-14 13:25:00,255.19,255.6,255.16,255.33,13443.0,254.2662,254.6747,254.2363,254.4057,13443.0
2025-03-14 13:30:00,255.21,255.39,254.93,255.11,12844.0,254.2861,254.4654,254.0071,254.1864,12844.0
2025-03-14 13:35:00,255.17,255.55,255.11,255.53,10452.0,254.2462,254.6249,254.1864,254.6049,10452.0
2025-03-14 13:40:00,255.6,255.6,255.33,255.44,6476.0,254.6747,254.6747,254.4057,254.5153,6476.0
2025-03-14 13:45:00,255.44,255.69,255.44,255.59,9393.0,254.5153,254.7643,254.5153,254.6647,9393.0
2025-03-14 13:50:00,255.62,255.91,255.61,255.7,8754.0,254.6946,254.9836,254.6846,254.7743,8754.0
2025-03-14 13:55:00,255.66,255.72,255.47,255.61,6275.0,254.7345,254.7942,254.5451,254.6846,6275.0
2025-03-14 14:00:00,255.67,256.18,255.67,255.96,19768.0,254.7444,255.2526,254.7444,255.0334,19768.0
2025-03-14 14:05:00,255.96,256.22,255.86,255.93,12874.0,255.0334,255.2924,254.9337,255.0035,12874.0
2025-03-14 14:10:00,256.06,256.17,255.95,256.01,5656.0,255.133,255.2426,255.0234,255.0832,5656.0
2025-03-14 14:15:00,256.03,256.54,256.02,256.35,8377.0,255.1031,255.6113,255.0932,255.422,8377.0
2025-03-14 14:20:00,256.24,256.25,255.76,255.76,12970.0,255.3124,255.3223,254.8341,254.8341,12970.0
2025-03-14 14:25:00,256.0,256.08,255.79,256.01,6852.0,255.0732,255.1529,254.864,255.0832,6852.0
2025-03-14 14:30:00,256.01,256.15,255.78,255.82,14768.0,255.0832,255.2227,254.854,254.8939,14768.0
2025-03-14 14:35:00,255.85,256.07,255.8,255.97,7235.0,254.9238,255.143,254.874,255.0433,7235.0
2025-03-14 14:40:00,256.0,256.09,255.85,255.97,10150.0,255.0732,255.1629,254.9238,255.0433,10150.0
2025-03-14 14:45:00,255.93,256.08,255.86,255.89,14451.0,255.0035,255.1529,254.9337,254.9636,14451.0
2025-03-14 14:50:00,255.93,256.13,255.58,255.93,17948.0,255.0035,255.2028,254.6547,255.0035,17948.0
2025-03-14 14:55:00,255.83,256.05,255.77,255.88,10264.0,254.9038,255.123,254.8441,254.9537,10264.0
2025-03-14 15:00:00,255.89,255.99,255.64,255.69,15703.0,254.9636,255.0633,254.7145,254.7643,15703.0
2025-03-14 15:05:00,255.69,255.83,255.48,255.59,31256.0,254.7643,254.9038,254.5551,254.6647,31256.0
2025-03-14 15:10:00,255.59,256.09,255.56,256.09,11013.0,254.6647,255.1629,254.6348,255.1629,11013.0
2025-03-14 15:15:00,256.06,256.32,255.85,255.93,14946.0,255.133,255.3921,254.9238,255.0035,14946.0
2025-03-14 15:20:00,255.87,256.34,255.85,256.24,14392.0,254.9437,255.412,254.9238,255.3124,14392.0
2025-03-14 15:25:00,256.16,256.35,256.11,256.3,32191.0,255.2326,255.422,255.1828,255.3721,32191.0
2025-03-14 15:30:00,256.21,256.59,256.21,256.5,23719.0,255.2825,255.6611,255.2825,255.5714,23719.0
2025-03-14 15:35:00,256.5,256.6,256.32,256.33,17621.0,255.5714,255.6711,255.3921,255.402,17621.0
2025-03-14 15:40:00,256.33,256.59,256.23,256.53,25703.0,255.402,255.6611,255.3024,255.6013,25703.0
2025-03-14 15:45:00,256.51,257.08,256.38,256.74,18124.0,255.5814,256.1493,255.4519,255.8105,18124.0
2025-03-14 15:50:00,256.71,257.22,256.56,256.83,67381.0,255.7807,256.2888,255.6312,255.9002,67381.0
2025-03-14 15:55:00,256.75,256.75,255.84,256.05,172846.0,255.8205,255.8205,254.9138,255.123,172846.0
2025-03-17 09:30:00,254.29,255.28,253.48,253.48,99443.0,253.3694,254.3558,252.5623,252.5623,99443.0
2025-03-17 09:35:00,253.42,254.21,252.93,254.21,57267.0,252.5026,253.2897,252.0143,253.2897,57267.0
2025-03-17 09:40:00,254.22,256.59,254.13,256.41,28264.0,253.2997,255.6611,253.21,255.4817,28264.0
2025-03-17 09:45:00,256.42,257.67,256.42,256.53,23350.0,255.4917,256.7372,255.4917,255.6013,23350.0
2025-03-17 09:50:00,256.52,257.47,256.52,257.37,20052.0,255.5913,256.5379,255.5913,256.4383,20052.0
2025-03-17 09:55:00,257.4,257.62,257.16,257.28,15692.0,256.4682,256.6874,256.229,256.3486,15692.0
2025-03-17 10:00:00,257.48,258.17,257.0,258.17,22270.0,256.5479,257.2354,256.0696,257.2354,22270.0
2025-03-17 10:05:00,257.93,258.26,257.66,258.26,19457.0,256.9962,257.325,256.7272,257.325,19457.0
2025-03-17 10:10:00,258.25,258.62,257.94,258.62,18308.0,257.3151,257.6837,257.0062,257.6837,18308.0
2025-03-17 10:15:00,258.6,258.68,258.11,258.27,15779.0,257.6638,257.7435,257.1756,257.335,15779.0
2025-03-17 10:20:00,258.3,258.39,258.09,258.35,11604.0,257.3649,257.4546,257.1557,257.4147,11604.0
2025-03-17 10:25:00,258.47,258.49,257.99,258.47,17737.0,257.5343,257.5542,257.056,257.5343,17737.0
2025-03-17 10:30:00,258.43,258.49,257.94,258.35,20681.0,257.4944,257.5542,257.0062,257.4147,20681.0
2025-03-17 10:35:00,258.34,258.46,257.9,258.38,21423.0,257.4048,257.5243,256.9663,257.4446,21423.0
2025-03-17 10:40:00,258.38,258.43,257.72,258.41,23629.0,257.4446,257.4944,256.787,257.4745,23629.0
2025-03-17 10:45:00,258.4,258.42,257.5,257.78,18873.0,257.4645,257.4845,256.5678,256.8468,18873.0
2025-03-17 10:50:00,257.78,258.33,257.62,258.01,17298.0,256.8468,257.3948,256.6874,257.076,17298.0
2025-03-17 10:55:00,258.13,258.51,257.92,258.42,27976.0,257.1955,257.5741,256.9863,257.4845,27976.0
2025-03-17 11:00:00,258.43,258.72,258.23,258.43,11326.0,257.4944,257.7834,257.2952,257.4944,11326.0
2025-03-17 11:05:00,258.37,258.47,258.03,258.32,24235.0,257.4346,257.5343,257.0959,257.3848,24235.0
2025-03-17 11:10:00,258.32,258.33,257.73,257.92,9948.0,257.3848,257.3948,256.797,256.9863,9948.0
2025-03-17 11:15:00,257.99,257.99,257.55,257.79,6557.0,257.056,257.056,256.6176,256.8567,6557.0
2025-03-17 11:20:00,257.65,257.88,257.52,257.6,14709.0,256.7173,256.9464,256.5877,256.6674,14709.0
2025-03-17 11:25:00,257.56,257.88,257.19,257.19,24685.0,256.6276,256.9464,256.2589,256.2589,24685.0
2025-03-17 11:30:00,257.27,257.28,256.4,256.74,28316.0,256.3386,256.3486,255.4718,255.8105,28316.0
2025-03-17 11:35:00,256.72,256.94,256.58,256.59,17396.0,255.7906,256.0098,255.6511,255.6611,17396.0
2025-03-17 11:40:00,256.64,256.75,256.38,256.49,26360.0,255.7109,255.8205,255.4519,255.5615,26360.0
2025-03-17 11:45:00,256.5,256.63,256.26,256.53,16998.0,255.5714,255.7009,255.3323,255.6013,16998.0
2025-03-17 11:50:00,256.54,256.95,256.53,256.9,18155.0,255.6113,256.0198,255.6013,255.97,18155.0
2025-03-17 11:55:00,256.94,257.45,256.91,256.99,38061.0,256.0098,256.518,255.9799,256.0596,38061.0
2025-03-17 12:00:00,257.0,257.33,256.87,257.33,18091.0,256.0696,256.3984,255.9401,256.3984,18091.0
2025-03-17 12:05:00,257.34,257.66,257.27,257.4,10921.0,256.4084,256.7272,256.3386,256.4682,10921.0
2025-03-17 12:10:00,257.4,257.58,257.18,257.57,19660.0,256.4682,256.6475,256.249,256.6375,19660.0
2025-03-17 12:15:00,257.57,257.59,257.31,257.4,24283.0,256.6375,256.6575,256.3785,256.4682,24283.0
2025-03-17 12:20:00,257.4,257.77,257.38,257.52,18070.0,256.4682,256.8368,256.4482,256.5877,18070.0
2025-03-17 12:25:00,257.44,257.66,257.34,257.63,14751.0,256.508,256.7272,256.4084,256.6973,14751.0
2025-03-17 12:30:00,257.55,257.71,257.46,257.53,14152.0,256.6176,256.777,256.5279,256.5977,14152.0
2025-03-17 12:35:00,257.51,257.89,257.51,257.62,19481.0,256.5778,256.9564,256.5778,256.6874,19481.0
2025-03-17 12:40:00,257.56,257.75,257.45,257.59,14789.0,256.6276,256.8169,256.518,256.6575,14789.0
2025-03-17 12:45:00,257.57,257.57,257.3,257.55,10096.0,256.6375,256.6375,256.3685,256.6176,10096.0
2025-03-17 12:50:00,257.49,257.77,257.35,257.76,12011.0,256.5578,256.8368,256.4183,256.8269,12011.0
2025-03-17 12:55:00,257.78,257.9,257.68,257.71,10015.0,256.8468,256.9663,256.7471,256.777,10015.0
2025-03-17 13:00:00,257.73,258.05,257.64,257.84,27265.0,256.797,257.1158,256.7073,256.9066,27265.0
2025-03-17 13:05:00,257.67,257.95,257.67,257.79,12908.0,256.7372,257.0162,256.7372,256.8567,12908.0
2025-03-17 13:10:00,257.87,257.91,257.72,257.73,9628.0,256.9365,256.9763,256.787,256.797,9628.0
2025-03-17 13:15:00,257.73,257.88,257.65,257.68,12419.0,256.797,256.9464,256.7173,256.7471,12419.0
2025-03-17 13:20:00,257.67,258.09,257.64,257.82,18129.0,256.7372,257.1557,256.7073,256.8866,18129.0
2025-03-17 13:25:00,257.9,258.02,257.83,257.94,8773.0,256.9663,257.0859,256.8966,257.0062,8773.0
2025-03-17 13:30:00,258.01,258.56,257.99,258.33,31853.0,257.076,257.624,257.056,257.3948,31853.0
2025-03-17 13:35:00,258.33,258.61,258.33,258.61,10903.0,257.3948,257.6738,257.3948,257.6738,10903.0
2025-03-17 13:40:00,258.64,258.75,258.56,258.56,9278.0,257.7037,257.8133,257.624,257.624,9278.0
2025-03-17 13:45:00,258.58,258.71,258.48,258.59,21583.0,257.6439,257.7734,257.5442,257.6539,21583.0
2025-03-17 13:50:00,258.59,258.68,258.41,258.53,12157.0,257.6539,257.7435,257.4745,257.5941,12157.0
2025-03-17 13:55:00,258.57,258.84,258.55,258.78,14944.0,257.6339,257.9029,257.614,257.8432,14944.0
2025-03-17 14:00:00,258.78,259.34,258.78,259.23,22841.0,257.8432,258.4011,257.8432,258.2915,22841.0
2025-03-17 14:05:00,259.34,259.46,259.11,259.46,10026.0,258.4011,258.5207,258.172,258.5207,10026.0
2025-03-17 14:10:00,259.39,259.72,259.27,259.61,15100.0,258.451,258.7798,258.3314,258.6702,15100.0
2025-03-17 14:15:00,259.64,259.66,259.04,259.5,23394.0,258.7,258.72,258.1022,258.5606,23394.0
2025-03-17 14:20:00,259.56,259.56,259.2,259.52,6536.0,258.6203,258.6203,258.2616,258.5805,6536.0
2025-03-17 14:25:00,259.49,259.94,259.49,259.84,8129.0,258.5506,258.999,258.5506,258.8993,8129.0
2025-03-17 14:30:00,259.87,260.33,259.75,260.12,9948.0,258.9292,259.3876,258.8097,259.1783,9948.0
2025-03-17 14:35:00,260.21,260.69,260.1,260.69,14820.0,259.268,259.7462,259.1584,259.7462,14820.0
2025-03-17 14:40:00,260.69,260.8,260.32,260.36,13960.0,259.7462,259.8558,259.3776,259.4174,13960.0
2025-03-17 14:45:00,260.27,260.46,260.21,260.34,8500.0,259.3278,259.5171,259.268,259.3975,8500.0
2025-03-17 14:50:00,260.34,260.48,260.26,260.36,11651.0,259.3975,259.537,259.3178,259.4174,11651.0
2025-03-17 14:55:00,260.37,260.98,260.29,260.68,25311.0,259.4274,260.0352,259.3477,259.7363,25311.0
2025-03-17 15:00:00,260.68,261.05,260.66,261.01,18138.0,259.7363,260.1049,259.7164,260.0651,18138.0
2025-03-17 15:05:00,261.05,261.06,260.67,260.88,17523.0,260.1049,260.1149,259.7263,259.9356,17523.0
2025-03-17 15:10:00,260.86,260.96,260.49,260.84,28683.0,259.9156,260.0153,259.547,259.8957,28683.0
2025-03-17 15:15:00,260.81,260.88,260.61,260.79,28832.0,259.8658,259.9356,259.6665,259.8459,28832.0
2025-03-17 15:20:00,260.81,261.29,260.81,261.29,20061.0,259.8658,260.3441,259.8658,260.3441,20061.0
2025-03-17 15:25:00,261.31,261.52,261.27,261.35,36331.0,260.364,260.5732,260.3241,260.4039,36331.0
2025-03-17 15:30:00,261.39,261.42,260.86,260.89,33896.0,260.4437,260.4736,259.9156,259.9455,33896.0
2025-03-17 15:35:00,260.89,261.34,260.76,260.76,35760.0,259.9455,260.3939,259.816,259.816,35760.0
2025-03-17 15:40:00,260.85,261.72,260.81,261.45,30471.0,259.9057,260.7725,259.8658,260.5035,30471.0
2025-03-17 15:45:00,261.46,261.77,261.32,261.53,27514.0,260.5135,260.8223,260.374,260.5832,27514.0
2025-03-17 15:50:00,261.48,261.64,260.67,260.73,57637.0,260.5334,260.6928,259.7263,259.7861,57637.0
2025-03-17 15:55:00,260.67,261.04,260.01,260.01,247924.0,259.7263,260.095,259.0687,259.0687,247924.0
2025-03-18 09:30:00,261.4,261.4,259.2,259.43,48956.0,260.4537,260.4537,258.2616,258.4908,48956.0
2025-03-18 09:35:00,259.19,260.35,259.19,259.21,15630.0,258.2517,259.4075,258.2517,258.2716,15630.0
2025-03-18 09:40:00,259.05,259.23,258.11,258.46,15426.0,258.1122,258.2915,257.1756,257.5243,15426.0
2025-03-18 09:45:00,258.2,258.7,257.82,258.57,9391.0,257.2653,257.7635,256.8866,257.6339,9391.0
2025-03-18 09:50:00,258.6,259.27,258.58,258.76,9268.0,257.6638,258.3314,257.6439,257.8232,9268.0
2025-03-18 09:55:00,258.87,260.47,258.87,260.29,8155.0,257.9328,259.527,257.9328,259.3477,8155.0
2025-03-18 10:00:00,260.25,260.4,259.65,259.77,23080.0,259.3078,259.4573,258.71,258.8296,23080.0
2025-03-18 10:05:00,259.73,260.19,259.56,259.99,18511.0,258.7897,259.2481,258.6203,259.0488,18511.0
2025-03-18 10:10:00,259.93,260.63,259.87,260.57,21903.0,258.989,259.6865,258.9292,259.6267,21903.0
2025-03-18 10:15:00,260.6,260.75,260.38,260.59,11967.0,259.6566,259.806,259.4374,259.6466,11967.0
2025-03-18 10:20:00,260.43,260.43,259.79,259.93,11801.0,259.4872,259.4872,258.8495,258.989,11801.0
2025-03-18 10:25:00,259.93,260.07,259.87,259.98,4620.0,258.989,259.1285,258.9292,259.0388,4620.0
2025-03-18 10:30:00,259.98,260.34,259.87,260.3,13741.0,259.0388,259.3975,258.9292,259.3577,13741.0
2025-03-18 10:35:00,260.3,260.38,260.02,260.2,8110.0,259.3577,259.4374,259.0787,259.258,8110.0
2025-03-18 10:40:00,260.19,260.92,260.15,260.81,9992.0,259.2481,259.9754,259.2082,259.8658,9992.0
2025-03-18 10:45:00,260.81,261.0,260.49,260.56,9898.0,259.8658,260.0551,259.547,259.6167,9898.0
2025-03-18 10:50:00,260.68,260.92,260.65,260.92,7468.0,259.7363,259.9754,259.7064,259.9754,7468.0
2025-03-18 10:55:00,260.91,260.93,260.47,260.48,11025.0,259.9655,259.9854,259.527,259.537,11025.0
2025-03-18 11:00:00,260.45,260.46,259.84,259.93,7262.0,259.5071,259.5171,258.8993,258.989,7262.0
2025-03-18 11:05:00,259.87,259.91,258.99,259.19,8266.0,258.9292,258.9691,258.0524,258.2517,8266.0
2025-03-18 11:10:00,259.19,259.36,258.88,259.13,8269.0,258.2517,258.4211,257.9428,258.1919,8269.0
2025-03-18 11:15:00,259.06,259.06,258.71,258.78,5100.0,258.1221,258.1221,257.7734,257.8432,5100.0
2025-03-18 11:20:00,258.88,259.1,258.75,258.9,9292.0,257.9428,258.162,257.8133,257.9627,9292.0
2025-03-18 11:25:00,258.92,259.52,258.92,259.41,9433.0,257.9827,258.5805,257.9827,258.4709,9433.0
2025-03-18 11:30:00,259.37,259.44,259.07,259.32,6476.0,258.431,258.5008,258.1321,258.3812,6476.0
2025-03-18 11:35:00,259.23,259.48,259.12,259.44,6734.0,258.2915,258.5406,258.1819,258.5008,6734.0
2025-03-18 11:40:00,259.44,259.45,258.49,258.71,13408.0,258.5008,258.5107,257.5542,257.7734,13408.0
2025-03-18 11:45:00,258.61,258.64,258.27,258.29,4608.0,257.6738,257.7037,257.335,257.3549,4608.0
2025-03-18 11:50:00,258.3,258.41,257.93,257.93,7714.0,257.3649,257.4745,256.9962,256.9962,7714.0
2025-03-18 11:55:00,257.99,258.28,257.87,258.28,16034.0,257.056,257.345,256.9365,257.345,16034.0
2025-03-18 12:00:00,258.29,258.55,258.12,258.24,6692.0,257.3549,257.614,257.1856,257.3051,6692.0
2025-03-18 12:05:00,258.27,258.3,258.01,258.13,10240.0,257.335,257.3649,257.076,257.1955,10240.0
2025-03-18 12:10:00,258.3,259.24,258.26,259.24,5936.0,257.3649,258.3015,257.325,258.3015,5936.0
2025-03-18 12:15:00,259.19,259.53,259.08,259.32,7446.0,258.2517,258.5904,258.1421,258.3812,7446.0
2025-03-18 12:20:00,259.21,259.43,259.12,259.2,4404.0,258.2716,258.4908,258.1819,258.2616,4404.0
2025-03-18 12:25:00,259.2,259.6,259.2,259.48,6822.0,258.2616,258.6602,258.2616,258.5406,6822.0
2025-03-18 12:30:00,259.56,259.72,259.41,259.59,8417.0,258.6203,258.7798,258.4709,258.6502,8417.0
2025-03-18 12:35:00,259.61,259.66,259.29,259.5,5230.0,258.6702,258.72,258.3513,258.5606,5230.0
2025-03-18 12:40:00,259.5,259.53,259.24,259.25,12642.0,258.5606,258.5904,258.3015,258.3115,12642.0
2025-03-18 12:45:00,259.25,260.62,259.24,260.51,30101.0,258.3115,259.6765,258.3015,259.5669,30101.0
2025-03-18 12:50:00,260.58,260.98,260.47,260.76,18381.0,259.6366,260.0352,259.527,259.816,18381.0
2025-03-18 12:55:00,260.77,260.86,260.34,260.39,16880.0,259.826,259.9156,259.3975,259.4473,16880.0
2025-03-18 13:00:00,260.26,260.48,260.26,260.38,7473.0,259.3178,259.537,259.3178,259.4374,7473.0
2025-03-18 13:05:00,260.27,260.88,260.06,260.76,18163.0,259.3278,259.9356,259.1185,259.816,18163.0
2025-03-18 13:10:00,260.81,261.09,260.76,260.81,15826.0,259.8658,260.1448,259.816,259.8658,15826.0
2025-03-18 13:15:00,260.73,260.97,260.39,260.66,35848.0,259.7861,260.0252,259.4473,259.7164,35848.0
2025-03-18 13:20:00,260.72,260.8,260.15,260.56,10640.0,259.7761,259.8558,259.2082,259.6167,10640.0
2025-03-18 13:25:00,260.69,260.69,260.36,260.48,4672.0,259.7462,259.7462,259.4174,259.537,4672.0
2025-03-18 13:30:00,260.47,260.86,260.45,260.59,6532.0,259.527,259.9156,259.5071,259.6466,6532.0
2025-03-18 13:35:00,260.69,261.02,260.69,260.76,4415.0,259.7462,260.0751,259.7462,259.816,4415.0
2025-03-18 13:40:00,260.65,260.79,260.43,260.74,5512.0,259.7064,259.8459,259.4872,259.7961,5512.0
2025-03-18 13:45:00,260.69,261.15,260.65,260.79,21650.0,259.7462,260.2046,259.7064,259.8459,21650.0
2025-03-18 13:50:00,260.87,261.11,260.68,260.83,8922.0,259.9256,260.1647,259.7363,259.8857,8922.0
2025-03-18 13:55:00,260.83,260.9,260.6,260.81,7276.0,259.8857,259.9555,259.6566,259.8658,7276.0
2025-03-18 14:00:00,260.75,261.2,260.75,261.2,5847.0,259.806,260.2544,259.806,260.2544,5847.0
2025-03-18 14:05:00,261.1,261.19,260.91,261.09,7250.0,260.1548,260.2444,259.9655,260.1448,7250.0
2025-03-18 14:10:00,261.04,261.08,260.61,261.02,22847.0,260.095,260.1348,259.6665,260.0751,22847.0
2025-03-18 14:15:00,261.1,261.14,260.96,261.06,2545.0,260.1548,260.1946,260.0153,260.1149,2545.0
2025-03-18 14:20:00,261.15,261.73,260.98,261.62,12038.0,260.2046,260.7825,260.0352,260.6729,12038.0
2025-03-18 14:25:00,261.65,261.98,261.45,261.6,14893.0,260.7028,261.0316,260.5035,260.653,14893.0
2025-03-18 14:30:00,261.64,261.64,260.97,260.98,6647.0,260.6928,260.6928,260.0252,260.0352,6647.0
2025-03-18 14:35:00,261.09,261.23,260.86,260.97,9153.0,260.1448,260.2843,259.9156,260.0252,9153.0
2025-03-18 14:40:00,261.0,261.0,260.59,260.66,11756.0,260.0551,260.0551,259.6466,259.7164,11756.0
2025-03-18 14:45:00,260.6,261.01,260.58,260.95,10748.0,259.6566,260.0651,259.6366,260.0053,10748.0
2025-03-18 14:50:00,261.02,261.16,260.89,260.97,12405.0,260.0751,260.2145,259.9455,260.0252,12405.0
2025-03-18 14:55:00,260.94,261.12,260.56,260.77,19334.0,259.9953,260.1747,259.6167,259.826,19334.0
2025-03-18 15:00:00,260.69,260.78,260.51,260.6,10461.0,259.7462,259.8359,259.5669,259.6566,10461.0
2025-03-18 15:05:00,260.59,260.6,260.16,260.29,11666.0,259.6466,259.6566,259.2182,259.3477,11666.0
2025-03-18 15:10:00,260.25,260.53,260.17,260.42,10892.0,259.3078,259.5868,259.2281,259.4772,10892.0
2025-03-18 15:15:00,260.32,260.39,260.09,260.2,8252.0,259.3776,259.4473,259.1484,259.258,8252.0
2025-03-18 15:20:00,260.3,260.31,259.9,260.19,19448.0,259.3577,259.3676,258.9591,259.2481,19448.0
2025-03-18 15:25:00,260.14,260.25,259.77,260.13,14744.0,259.1982,259.3078,258.8296,259.1883,14744.0
2025-03-18 15:30:00,260.2,260.24,259.95,260.16,14159.0,259.258,259.2979,259.0089,259.2182,14159.0
2025-03-18 15:35:00,260.21,260.63,260.09,260.57,15282.0,259.268,259.6865,259.1484,259.6267,15282.0
2025-03-18 15:40:00,260.55,260.66,260.42,260.48,15476.0,259.6068,259.7164,259.4772,259.537,15476.0
2025-03-18 15:45:00,260.48,260.69,260.38,260.55,18836.0,259.537,259.7462,259.4374,259.6068,18836.0
2025-03-18 15:50:00,260.64,260.91,260.14,260.37,51454.0,259.6964,259.9655,259.1982,259.4274,51454.0
2025-03-18 15:55:00,260.38,260.95,259.82,260.95,172492.0,259.4374,260.0053,258.8794,260.0053,172492.0
2025-03-19 09:30:00,262.29,262.49,260.51,261.68,42948.0,261.3405,261.5397,259.5669,260.7327,42948.0
2025-03-19 09:35:00,261.68,261.72,260.19,260.5,13544.0,260.7327,260.7725,259.2481,259.5569,13544.0
2025-03-19 09:40:00,260.37,260.85,260.0,260.24,16485.0,259.4274,259.9057,259.0587,259.2979,16485.0
2025-03-19 09:45:00,260.24,260.65,260.0,260.02,19030.0,259.2979,259.7064,259.0587,259.0787,19030.0
2025-03-19 09:50:00,259.93,260.1,259.28,259.95,22216.0,258.989,259.1584,258.3414,259.0089,22216.0
2025-03-19 09:55:00,260.1,260.32,259.5,259.78,14106.0,259.1584,259.3776,258.5606,258.8395,14106.0
2025-03-19 10:00:00,259.78,260.2,259.61,259.94,19515.0,258.8395,259.258,258.6702,258.999,19515.0
2025-03-19 10:05:00,259.97,260.46,259.93,260.27,17251.0,259.0289,259.5171,258.989,259.3278,17251.0
2025-03-19 10:10:00,260.21,260.21,259.87,260.06,10336.0,259.268,259.268,258.9292,259.1185,10336.0
2025-03-19 10:15:00,260.02,260.03,259.55,259.77,7407.0,259.0787,259.0886,258.6104,258.8296,7407.0
2025-03-19 10:20:00,259.77,260.26,259.77,260.26,10640.0,258.8296,259.3178,258.8296,259.3178,10640.0
2025-03-19 10:25:00,260.25,260.94,260.24,260.63,7379.0,259.3078,259.9953,259.2979,259.6865,7379.0
2025-03-19 10:30:00,260.4,260.59,260.22,260.47,6008.0,259.4573,259.6466,259.2779,259.527,6008.0
2025-03-19 10:35:00,260.48,260.88,260.48,260.53,8436.0,259.537,259.9356,259.537,259.5868,8436.0
2025-03-19 10:40:00,260.54,260.79,260.51,260.61,9205.0,259.5968,259.8459,259.5669,259.6665,9205.0
2025-03-19 10:45:00,260.62,260.74,259.92,259.92,11647.0,259.6765,259.7961,258.979,258.979,11647.0
2025-03-19 10:50:00,260.02,260.15,259.54,259.65,5365.0,259.0787,259.2082,258.6004,258.71,5365.0
2025-03-19 10:55:00,259.5,259.56,259.18,259.23,9513.0,258.5606,258.6203,258.2417,258.2915,9513.0
2025-03-19 11:00:00,259.36,259.81,259.08,259.81,13761.0,258.4211,258.8694,258.1421,258.8694,13761.0
2025-03-19 11:05:00,259.87,259.87,259.41,259.41,7263.0,258.9292,258.9292,258.4709,258.4709,7263.0
2025-03-19 11:10:00,259.49,259.77,259.41,259.69,5224.0,258.5506,258.8296,258.4709,258.7499,5224.0
2025-03-19 11:15:00,259.73,259.73,259.17,259.17,5875.0,258.7897,258.7897,258.2318,258.2318,5875.0
2025-03-19 11:20:00,259.12,259.49,259.05,259.33,8011.0,258.1819,258.5506,258.1122,258.3912,8011.0
2025-03-19 11:25:00,259.26,259.68,259.2,259.68,7344.0,258.3214,258.7399,258.2616,258.7399,7344.0
2025-03-19 11:30:00,259.68,260.02,259.56,260.02,4012.0,258.7399,259.0787,258.6203,259.0787,4012.0
2025-03-19 11:35:00,259.91,260.09,259.85,259.89,7048.0,258.9691,259.1484,258.9093,258.9491,7048.0
2025-03-19 11:40:00,260.0,260.11,259.81,259.81,6292.0,259.0587,259.1683,258.8694,258.8694,6292.0
2025-03-19 11:45:00,259.81,260.25,259.76,260.03,11664.0,258.8694,259.3078,258.8196,259.0886,11664.0
2025-03-19 11:50:00,260.12,260.44,260.0,260.44,4079.0,259.1783,259.4972,259.0587,259.4972,4079.0
2025-03-19 11:55:00,260.47,260.47,260.16,260.22,7140.0,259.527,259.527,259.2182,259.2779,7140.0
2025-03-19 12:00:00,260.22,260.33,260.09,260.2,6030.0,259.2779,259.3876,259.1484,259.258,6030.0
2025-03-19 12:05:00,260.2,260.86,260.14,260.18,12693.0,259.258,259.9156,259.1982,259.2381,12693.0
2025-03-19 12:10:00,260.24,260.32,259.42,259.49,5316.0,259.2979,259.3776,258.4808,258.5506,5316.0
2025-03-19 12:15:00,259.61,259.77,259.53,259.7,4163.0,258.6702,258.8296,258.5904,258.7598,4163.0
2025-03-19 12:20:00,259.63,259.96,259.6,259.62,8097.0,258.6901,259.0189,258.6602,258.6801,8097.0
2025-03-19 12:25:00,259.61,259.89,259.6,259.89,5019.0,258.6702,258.9491,258.6602,258.9491,5019.0
2025-03-19 12:30:00,259.94,260.02,259.68,259.77,9436.0,258.999,259.0787,258.7399,258.8296,9436.0
2025-03-19 12:35:00,259.76,259.84,259.7,259.79,4617.0,258.8196,258.8993,258.7598,258.8495,4617.0
2025-03-19 12:40:00,259.82,260.0,259.82,259.82,6980.0,258.8794,259.0587,258.8794,258.8794,6980.0
2025-03-19 12:45:00,259.81,260.16,259.81,260.13,6528.0,258.8694,259.2182,258.8694,259.1883,6528.0
2025-03-19 12:50:00,260.13,260.13,259.96,260.13,7198.0,259.1883,259.1883,259.0189,259.1883,7198.0
2025-03-19 12:55:00,260.05,260.1,259.82,259.92,7939.0,259.1086,259.1584,258.8794,258.979,7939.0
2025-03-19 13:00:00,259.98,260.11,259.55,259.62,4712.0,259.0388,259.1683,258.6104,258.6801,4712.0
2025-03-19 13:05:00,259.67,259.68,259.2,259.52,7346.0,258.7299,258.7399,258.2616,258.5805,7346.0
2025-03-19 13:10:00,259.6,259.71,259.54,259.62,5915.0,258.6602,258.7698,258.6004,258.6801,5915.0
2025-03-19 13:15:00,259.61,259.84,259.6,259.73,5247.0,258.6702,258.8993,258.6602,258.7897,5247.0
2025-03-19 13:20:00,259.79,259.79,259.5,259.51,3118.0,258.8495,258.8495,258.5606,258.5705,3118.0
2025-03-19 13:25:00,259.5,259.5,259.25,259.26,5563.0,258.5606,258.5606,258.3115,258.3214,5563.0
2025-03-19 13:30:00,259.04,259.29,259.03,259.28,5034.0,258.1022,258.3513,258.0923,258.3414,5034.0
2025-03-19 13:35:00,259.33,259.78,259.32,259.74,7700.0,258.3912,258.8395,258.3812,258.7997,7700.0
2025-03-19 13:40:00,259.71,259.84,259.64,259.67,4471.0,258.7698,258.8993,258.7,258.7299,4471.0
2025-03-19 13:45:00,259.65,259.72,259.36,259.47,4577.0,258.71,258.7798,258.4211,258.5307,4577.0
2025-03-19 13:50:00,259.48,259.79,259.44,259.67,14416.0,258.5406,258.8495,258.5008,258.7299,14416.0
2025-03-19 13:55:00,259.6,259.74,259.57,259.68,6481.0,258.6602,258.7997,258.6303,258.7399,6481.0
2025-03-19 14:00:00,259.73,259.81,259.3,259.42,13179.0,258.7897,258.8694,258.3613,258.4808,13179.0
2025-03-19 14:05:00,259.42,259.67,259.14,259.6,9022.0,258.4808,258.7299,258.2019,258.6602,9022.0
2025-03-19 14:10:00,259.68,259.8,259.57,259.72,8812.0,258.7399,258.8595,258.6303,258.7798,8812.0
2025-03-19 14:15:00,259.64,259.9,259.63,259.73,5492.0,258.7,258.9591,258.6901,258.7897,5492.0
2025-03-19 14:20:00,259.7,259.86,259.6,259.81,7686.0,258.7598,258.9193,258.6602,258.8694,7686.0
2025-03-19 14:25:00,259.74,259.87,259.39,259.51,11182.0,258.7997,258.9292,258.451,258.5705,11182.0
2025-03-19 14:30:00,259.54,260.1,259.53,259.89,11844.0,258.6004,259.1584,258.5904,258.9491,11844.0
2025-03-19 14:35:00,260.05,260.08,259.58,259.69,12804.0,259.1086,259.1385,258.6403,258.7499,12804.0
2025-03-19 14:40:00,259.84,260.03,259.51,259.98,21682.0,258.8993,259.0886,258.5705,259.0388,21682.0
2025-03-19 14:45:00,260.05,260.28,259.91,259.91,20114.0,259.1086,259.3377,258.9691,258.9691,20114.0
2025-03-19 14:50:00,259.92,260.29,259.85,259.89,10262.0,258.979,259.3477,258.9093,258.9491,10262.0
2025-03-19 14:55:00,259.9,260.43,259.9,260.13,15519.0,258.9591,259.4872,258.9591,259.1883,15519.0
2025-03-19 15:00:00,260.26,260.62,260.22,260.62,15011.0,259.3178,259.6765,259.2779,259.6765,15011.0
2025-03-19 15:05:00,260.58,260.92,260.49,260.54,17057.0,259.6366,259.9754,259.547,259.5968,17057.0
2025-03-19 15:10:00,260.63,260.66,259.94,260.15,11408.0,259.6865,259.7164,258.999,259.2082,11408.0
2025-03-19 15:15:00,260.15,260.35,260.07,260.14,17374.0,259.2082,259.4075,259.1285,259.1982,17374.0
2025-03-19 15:20:00,260.19,260.52,260.13,260.51,12007.0,259.2481,259.5769,259.1883,259.5669,12007.0
2025-03-19 15:25:00,260.49,260.74,260.37,260.6,13086.0,259.547,259.7961,259.4274,259.6566,13086.0
2025-03-19 15:30:00,260.6,260.7,260.09,260.24,14072.0,259.6566,259.7562,259.1484,259.2979,14072.0
2025-03-19 15:35:00,260.31,260.31,259.84,259.84,28262.0,259.3676,259.3676,258.8993,258.8993,28262.0
2025-03-19 15:40:00,259.89,260.05,259.74,259.85,54311.0,258.9491,259.1086,258.7997,258.9093,54311.0
2025-03-19 15:45:00,259.85,260.17,259.71,259.76,41923.0,258.9093,259.2281,258.7698,258.8196,41923.0
2025-03-19 15:50:00,259.81,259.9,258.76,259.05,67152.0,258.8694,258.9591,257.8232,258.1122,67152.0
2025-03-19 15:55:00,259.05,259.48,258.95,259.38,99109.0,258.1122,258.5406,258.0125,258.441,99109.0
2025-03-20 09:30:00,258.33,259.0,257.56,258.31,62710.0,257.3948,258.0624,256.6276,257.3749,62710.0
2025-03-20 09:35:00,258.31,258.37,256.94,256.94,13424.0,257.3749,257.4346,256.0098,256.0098,13424.0
2025-03-20 09:40:00,257.13,257.93,257.13,257.65,25084.0,256.1991,256.9962,256.1991,256.7173,25084.0
2025-03-20 09:45:00,257.67,257.74,257.14,257.14,20804.0,256.7372,256.8069,256.2091,256.2091,20804.0
2025-03-20 09:50:00,257.07,257.22,256.78,256.85,29948.0,256.1394,256.2888,255.8504,255.9201,29948.0
2025-03-20 09:55:00,256.93,257.47,256.8,257.24,58678.0,255.9999,256.5379,255.8703,256.3087,58678.0
2025-03-20 10:00:00,257.24,258.13,257.24,257.78,68168.0,256.3087,257.1955,256.3087,256.8468,68168.0
2025-03-20 10:05:00,257.78,258.82,257.68,258.74,10795.0,256.8468,257.883,256.7471,257.8033,10795.0
2025-03-20 10:10:00,258.68,258.69,258.43,258.61,14171.0,257.7435,257.7535,257.4944,257.6738,14171.0
2025-03-20 10:15:00,258.42,258.5,257.92,258.13,17218.0,257.4845,257.5642,256.9863,257.1955,17218.0
2025-03-20 10:20:00,258.13,258.15,257.75,257.99,9653.0,257.1955,257.2154,256.8169,257.056,9653.0
2025-03-20 10:25:00,258.08,258.45,257.91,258.37,19315.0,257.1457,257.5144,256.9763,257.4346,19315.0
2025-03-20 10:30:00,258.33,258.57,258.29,258.39,12718.0,257.3948,257.6339,257.3549,257.4546,12718.0
2025-03-20 10:35:00,258.39,258.46,258.22,258.38,12516.0,257.4546,257.5243,257.2852,257.4446,12516.0
2025-03-20 10:40:00,258.28,258.38,258.12,258.13,11579.0,257.345,257.4446,257.1856,257.1955,11579.0
2025-03-20 10:45:00,258.08,258.39,258.03,258.11,10560.0,257.1457,257.4546,257.0959,257.1756,10560.0
2025-03-20 10:50:00,258.07,258.07,257.72,257.88,12587.0,257.1357,257.1357,256.787,256.9464,12587.0
2025-03-20 10:55:00,257.88,258.03,257.6,257.66,14753.0,256.9464,257.0959,256.6674,256.7272,14753.0
2025-03-20 11:00:00,257.66,257.84,257.21,257.27,23821.0,256.7272,256.9066,256.2788,256.3386,23821.0
2025-03-20 11:05:00,257.28,257.42,257.13,257.36,17259.0,256.3486,256.4881,256.1991,256.4283,17259.0
2025-03-20 11:10:00,257.29,257.36,256.96,256.97,22269.0,256.3586,256.4283,256.0298,256.0397,22269.0
2025-03-20 11:15:00,257.05,257.05,256.57,256.57,8637.0,256.1194,256.1194,255.6412,255.6412,8637.0
2025-03-20 11:20:00,256.5,257.38,256.41,257.38,12058.0,255.5714,256.4482,255.4817,256.4482,12058.0
2025-03-20 11:25:00,257.27,257.3,257.04,257.16,9572.0,256.3386,256.3685,256.1095,256.229,9572.0
2025-03-20 11:30:00,257.12,257.12,256.82,256.83,5715.0,256.1892,256.1892,255.8903,255.9002,5715.0
2025-03-20 11:35:00,256.9,257.05,256.67,256.95,14036.0,255.97,256.1194,255.7408,256.0198,14036.0
2025-03-20 11:40:00,256.95,257.18,256.89,256.98,12778.0,256.0198,256.249,255.96,256.0497,12778.0
2025-03-20 11:45:00,257.06,257.54,257.04,257.38,9803.0,256.1294,256.6077,256.1095,256.4482,9803.0
2025-03-20 11:50:00,257.45,257.67,257.4,257.56,16678.0,256.518,256.7372,256.4682,256.6276,16678.0
2025-03-20 11:55:00,257.52,257.98,257.37,257.38,20569.0,256.5877,257.0461,256.4383,256.4482,20569.0
2025-03-20 12:00:00,257.38,257.47,257.02,257.11,16630.0,256.4482,256.5379,256.0895,256.1792,16630.0
2025-03-20 12:05:00,257.18,257.25,256.99,257.11,7507.0,256.249,256.3187,256.0596,256.1792,7507.0
2025-03-20 12:10:00,257.12,257.37,256.87,257.37,7607.0,256.1892,256.4383,255.9401,256.4383,7607.0
2025-03-20 12:15:00,257.25,257.38,257.03,257.07,9407.0,256.3187,256.4482,256.0995,256.1394,9407.0
2025-03-20 12:20:00,257.12,257.28,257.06,257.28,9269.0,256.1892,256.3486,256.1294,256.3486,9269.0
2025-03-20 12:25:00,257.2,257.46,256.68,256.71,11626.0,256.2689,256.5279,255.7508,255.7807,11626.0
2025-03-20 12:30:00,256.77,256.87,256.6,256.68,9894.0,255.8404,255.9401,255.6711,255.7508,9894.0
2025-03-20 12:35:00,256.6,257.04,256.58,257.03,5448.0,255.6711,256.1095,255.6511,256.0995,5448.0
2025-03-20 12:40:00,256.95,257.25,256.95,257.11,9054.0,256.0198,256.3187,256.0198,256.1792,9054.0
2025-03-20 12:45:00,257.24,257.39,257.24,257.35,8834.0,256.3087,256.4582,256.3087,256.4183,8834.0
2025-03-20 12:50:00,257.29,257.71,257.2,257.59,10928.0,256.3586,256.777,256.2689,256.6575,10928.0
2025-03-20 12:55:00,257.56,257.61,257.37,257.37,6485.0,256.6276,256.6774,256.4383,256.4383,6485.0
2025-03-20 13:00:00,257.44,257.64,257.38,257.64,6066.0,256.508,256.7073,256.4482,256.7073,6066.0
2025-03-20 13:05:00,257.62,257.88,257.61,257.88,6223.0,256.6874,256.9464,256.6774,256.9464,6223.0
2025-03-20 13:10:00,257.76,257.81,257.57,257.63,7949.0,256.8269,256.8767,256.6375,256.6973,7949.0
2025-03-20 13:15:00,257.55,257.56,257.26,257.3,7546.0,256.6176,256.6276,256.3287,256.3685,7546.0
2025-03-20 13:20:00,257.36,257.4,257.21,257.22,5818.0,256.4283,256.4682,256.2788,256.2888,5818.0
2025-03-20 13:25:00,257.15,257.15,256.58,256.65,10353.0,256.2191,256.2191,255.6511,255.7209,10353.0
2025-03-20 13:30:00,256.66,257.33,256.65,257.03,62256.0,255.7308,256.3984,255.7209,256.0995,62256.0
2025-03-20 13:35:00,257.12,257.14,256.9,257.05,25424.0,256.1892,256.2091,255.97,256.1194,25424.0
2025-03-20 13:40:00,256.99,257.09,256.79,257.09,48483.0,256.0596,256.1593,255.8604,256.1593,48483.0
2025-03-20 13:45:00,257.14,257.2,256.88,256.88,9191.0,256.2091,256.2689,255.95,255.95,9191.0
2025-03-20 13:50:00,256.99,257.09,256.91,256.93,7492.0,256.0596,256.1593,255.9799,255.9999,7492.0
2025-03-20 13:55:00,256.93,257.03,256.88,256.99,9598.0,255.9999,256.0995,255.95,256.0596,9598.0
2025-03-20 14:00:00,256.91,257.22,256.9,257.17,7653.0,255.9799,256.2888,255.97,256.239,7653.0
2025-03-20 14:05:00,257.16,257.29,257.12,257.14,6196.0,256.229,256.3586,256.1892,256.2091,6196.0
2025-03-20 14:10:00,257.28,257.75,257.28,257.72,10349.0,256.3486,256.8169,256.3486,256.787,10349.0
2025-03-20 14:15:00,257.72,257.72,257.55,257.55,6989.0,256.787,256.787,256.6176,256.6176,6989.0
2025-03-20 14:20:00,257.46,257.5,257.37,257.44,6866.0,256.5279,256.5678,256.4383,256.508,6866.0
2025-03-20 14:25:00,257.43,257.79,257.43,257.79,12419.0,256.4981,256.8567,256.4981,256.8567,12419.0
2025-03-20 14:30:00,257.76,258.12,257.63,258.04,6478.0,256.8269,257.1856,256.6973,257.1058,6478.0
2025-03-20 14:35:00,258.04,258.55,258.04,258.38,7561.0,257.1058,257.614,257.1058,257.4446,7561.0
2025-03-20 14:40:00,258.36,258.36,258.0,258.0,14475.0,257.4247,257.4247,257.066,257.066,14475.0
2025-03-20 14:45:00,257.96,258.09,257.91,257.97,9724.0,257.0261,257.1557,256.9763,257.0361,9724.0
2025-03-20 14:50:00,258.08,258.24,258.04,258.18,9662.0,257.1457,257.3051,257.1058,257.2453,9662.0
2025-03-20 14:55:00,258.11,258.36,257.93,257.93,8804.0,257.1756,257.4247,256.9962,256.9962,8804.0
2025-03-20 15:00:00,258.02,258.17,257.94,258.0,15773.0,257.0859,257.2354,257.0062,257.066,15773.0
2025-03-20 15:05:00,257.95,258.01,257.86,257.96,18438.0,257.0162,257.076,256.9265,257.0261,18438.0
2025-03-20 15:10:00,257.93,258.08,257.85,257.86,8196.0,256.9962,257.1457,256.9165,256.9265,8196.0
2025-03-20 15:15:00,257.78,257.81,257.67,257.75,11879.0,256.8468,256.8767,256.7372,256.8169,11879.0
2025-03-20 15:20:00,257.76,258.0,257.71,257.82,27057.0,256.8269,257.066,256.777,256.8866,27057.0
2025-03-20 15:25:00,257.8,257.87,257.61,257.75,20887.0,256.8667,256.9365,256.6774,256.8169,20887.0
2025-03-20 15:30:00,257.72,258.15,257.68,258.15,18342.0,256.787,257.2154,256.7471,257.2154,18342.0
2025-03-20 15:35:00,258.09,258.54,258.09,258.23,25382.0,257.1557,257.604,257.1557,257.2952,25382.0
2025-03-20 15:40:00,258.25,258.59,258.18,258.55,23188.0,257.3151,257.6539,257.2453,257.614,23188.0
2025-03-20 15:45:00,258.6,258.78,258.5,258.59,36211.0,257.6638,257.8432,257.5642,257.6539,36211.0
2025-03-20 15:50:00,258.56,258.56,257.16,257.3,76662.0,257.624,257.624,256.229,256.3685,76662.0
2025-03-20 15:55:00,257.26,257.62,256.81,257.01,278315.0,256.3287,256.6874,255.8803,256.0796,278315.0
2025-03-21 09:30:00,254.34,256.21,254.33,255.78,1011061.0,253.4192,255.2825,253.4093,254.854,1011061.0
2025-03-21 09:35:00,255.72,256.58,255.39,256.13,52316.0,254.7942,255.6511,254.4654,255.2028,52316.0
2025-03-21 09:40:00,256.13,257.2,255.64,256.4,21487.0,255.2028,256.2689,254.7145,255.4718,21487.0
2025-03-21 09:45:00,256.46,256.93,256.39,256.55,16458.0,255.5316,255.9999,255.4618,255.6212,16458.0
2025-03-21 09:50:00,256.64,256.82,255.92,256.13,19222.0,255.7109,255.8903,254.9935,255.2028,19222.0
2025-03-21 09:55:00,256.2,256.81,256.18,256.8,12905.0,255.2725,255.8803,255.2526,255.8703,12905.0
2025-03-21 10:00:00,256.73,257.18,256.45,256.48,24211.0,255.8006,256.249,255.5216,255.5515,24211.0
2025-03-21 10:05:00,256.48,257.01,256.25,256.25,14669.0,255.5515,256.0796,255.3223,255.3223,14669.0
2025-03-21 10:10:00,256.2,257.0,256.07,256.97,14809.0,255.2725,256.0696,255.143,256.0397,14809.0
2025-03-21 10:15:00,256.95,257.39,256.92,257.25,10912.0,256.0198,256.4582,255.9899,256.3187,10912.0
2025-03-21 10:20:00,257.17,257.35,257.0,257.14,12001.0,256.239,256.4183,256.0696,256.2091,12001.0
2025-03-21 10:25:00,257.07,257.32,257.02,257.23,6710.0,256.1394,256.3884,256.0895,256.2988,6710.0
2025-03-21 10:30:00,257.22,257.22,256.55,256.63,11493.0,256.2888,256.2888,255.6212,255.7009,11493.0
2025-03-21 10:35:00,256.64,257.01,256.64,256.93,9173.0,255.7109,256.0796,255.7109,255.9999,9173.0
2025-03-21 10:40:00,256.78,257.0,256.55,256.75,7834.0,255.8504,256.0696,255.6212,255.8205,7834.0
2025-03-21 10:45:00,256.76,257.63,256.76,257.6,10699.0,255.8305,256.6973,255.8305,256.6674,10699.0
2025-03-21 10:50:00,257.63,257.7,257.21,257.34,11291.0,256.6973,256.7671,256.2788,256.4084,11291.0
2025-03-21 10:55:00,257.42,258.15,257.42,258.04,29681.0,256.4881,257.2154,256.4881,257.1058,29681.0
2025-03-21 11:00:00,258.04,258.44,257.9,258.0,13106.0,257.1058,257.5044,256.9663,257.066,13106.0
2025-03-21 11:05:00,257.95,258.14,257.93,258.1,6672.0,257.0162,257.2055,256.9962,257.1656,6672.0
2025-03-21 11:10:00,257.95,258.08,257.47,257.52,14647.0,257.0162,257.1457,256.5379,256.5877,14647.0
2025-03-21 11:15:00,257.53,257.53,257.08,257.1,16962.0,256.5977,256.5977,256.1493,256.1692,16962.0
2025-03-21 11:20:00,257.05,257.3,257.01,257.07,7367.0,256.1194,256.3685,256.0796,256.1394,7367.0
2025-03-21 11:25:00,257.1,257.5,257.07,257.32,12881.0,256.1692,256.5678,256.1394,256.3884,12881.0
2025-03-21 11:30:00,257.3,257.59,257.14,257.14,14501.0,256.3685,256.6575,256.2091,256.2091,14501.0
2025-03-21 11:35:00,257.2,257.29,256.59,256.59,16803.0,256.2689,256.3586,255.6611,255.6611,16803.0
2025-03-21 11:40:00,256.7,256.7,255.65,255.77,56682.0,255.7707,255.7707,254.7245,254.8441,56682.0
2025-03-21 11:45:00,255.82,256.22,255.82,256.2,25862.0,254.8939,255.2924,254.8939,255.2725,25862.0
2025-03-21 11:50:00,256.21,256.35,256.02,256.07,30556.0,255.2825,255.422,255.0932,255.143,30556.0
2025-03-21 11:55:00,256.15,256.21,255.77,255.87,24488.0,255.2227,255.2825,254.8441,254.9437,24488.0
2025-03-21 12:00:00,255.78,256.59,255.78,256.59,6879.0,254.854,255.6611,254.854,255.6611,6879.0
2025-03-21 12:05:00,256.47,256.69,256.47,256.6,6061.0,255.5415,255.7607,255.5415,255.6711,6061.0
2025-03-21 12:10:00,256.66,256.68,256.42,256.53,7823.0,255.7308,255.7508,255.4917,255.6013,7823.0
2025-03-21 12:15:00,256.6,256.63,256.37,256.45,7688.0,255.6711,255.7009,255.4419,255.5216,7688.0
2025-03-21 12:20:00,256.45,256.84,256.28,256.8,17326.0,255.5216,255.9102,255.3522,255.8703,17326.0
2025-03-21 12:25:00,256.81,257.0,256.62,256.62,14051.0,255.8803,256.0696,255.691,255.691,14051.0
2025-03-21 12:30:00,256.61,256.73,256.47,256.57,7857.0,255.681,255.8006,255.5415,255.6412,7857.0
2025-03-21 12:35:00,256.7,256.7,256.43,256.57,16679.0,255.7707,255.7707,255.5017,255.6412,16679.0
2025-03-21 12:40:00,256.64,256.77,256.55,256.6,6733.0,255.7109,255.8404,255.6212,255.6711,6733.0
2025-03-21 12:45:00,256.74,256.93,256.46,256.83,14159.0,255.8105,255.9999,255.5316,255.9002,14159.0
2025-03-21 12:50:00,256.8,257.0,256.77,256.88,4624.0,255.8703,256.0696,255.8404,255.95,4624.0
2025-03-21 12:55:00,256.84,256.98,256.83,256.88,13499.0,255.9102,256.0497,255.9002,255.95,13499.0
2025-03-21 13:00:00,256.9,257.25,256.81,257.17,21050.0,255.97,256.3187,255.8803,256.239,21050.0
2025-03-21 13:05:00,257.17,257.66,257.06,257.2,53773.0,256.239,256.7272,256.1294,256.2689,53773.0
2025-03-21 13:10:00,257.12,257.12,256.81,256.81,4677.0,256.1892,256.1892,255.8803,255.8803,4677.0
2025-03-21 13:15:00,256.81,256.99,256.8,256.88,7274.0,255.8803,256.0596,255.8703,255.95,7274.0
2025-03-21 13:20:00,256.82,256.82,256.58,256.71,13134.0,255.8903,255.8903,255.6511,255.7807,13134.0
2025-03-21 13:25:00,256.8,256.92,256.68,256.83,8845.0,255.8703,255.9899,255.7508,255.9002,8845.0
2025-03-21 13:30:00,256.77,256.9,256.71,256.88,7013.0,255.8404,255.97,255.7807,255.95,7013.0
2025-03-21 13:35:00,256.91,256.94,256.79,256.94,10531.0,255.9799,256.0098,255.8604,256.0098,10531.0
2025-03-21 13:40:00,256.94,257.35,256.94,257.25,17423.0,256.0098,256.4183,256.0098,256.3187,17423.0
2025-03-21 13:45:00,257.27,257.41,257.18,257.31,17980.0,256.3386,256.4781,256.249,256.3785,17980.0
2025-03-21 13:50:00,257.37,257.41,257.12,257.12,9148.0,256.4383,256.4781,256.1892,256.1892,9148.0
2025-03-21 13:55:00,257.21,257.21,257.01,257.11,4199.0,256.2788,256.2788,256.0796,256.1792,4199.0
2025-03-21 14:00:00,257.06,257.27,257.0,257.25,6662.0,256.1294,256.3386,256.0696,256.3187,6662.0
2025-03-21 14:05:00,257.22,257.27,257.07,257.25,9484.0,256.2888,256.3386,256.1394,256.3187,9484.0
2025-03-21 14:10:00,257.25,257.38,257.15,257.38,14897.0,256.3187,256.4482,256.2191,256.4482,14897.0
2025-03-21 14:15:00,257.26,257.62,257.22,257.33,10998.0,256.3287,256.6874,256.2888,256.3984,10998.0
2025-03-21 14:20:00,257.26,257.29,257.07,257.18,96193.0,256.3287,256.3586,256.1394,256.249,96193.0
2025-03-21 14:25:00,257.18,257.18,256.53,256.81,12779.0,256.249,256.249,255.6013,255.8803,12779.0
2025-03-21 14:30:00,256.89,257.01,256.81,256.96,8185.0,255.96,256.0796,255.8803,256.0298,8185.0
2025-03-21 14:35:00,256.96,257.13,256.9,257.0,9944.0,256.0298,256.1991,255.97,256.0696,9944.0
2025-03-21 14:40:00,257.01,257.26,256.98,256.98,13121.0,256.0796,256.3287,256.0497,256.0497,13121.0
2025-03-21 14:45:00,256.99,256.99,256.38,256.48,9958.0,256.0596,256.0596,255.4519,255.5515,9958.0
2025-03-21 14:50:00,256.38,256.47,256.0,256.13,18785.0,255.4519,255.5415,255.0732,255.2028,18785.0
2025-03-21 14:55:00,256.18,256.41,256.08,256.11,19663.0,255.2526,255.4817,255.1529,255.1828,19663.0
2025-03-21 15:00:00,256.06,256.08,255.51,255.52,20822.0,255.133,255.1529,254.585,254.595,20822.0
2025-03-21 15:05:00,255.51,255.79,255.51,255.66,19192.0,254.585,254.864,254.585,254.7345,19192.0
2025-03-21 15:10:00,255.59,255.7,255.49,255.64,18646.0,254.6647,254.7743,254.5651,254.7145,18646.0
2025-03-21 15:15:00,255.66,255.7,255.35,255.4,20922.0,254.7345,254.7743,254.4256,254.4754,20922.0
2025-03-21 15:20:00,255.36,255.71,255.14,255.69,28120.0,254.4355,254.7843,254.2163,254.7643,28120.0
2025-03-21 15:25:00,255.66,256.0,255.51,255.85,17540.0,254.7345,255.0732,254.585,254.9238,17540.0
2025-03-21 15:30:00,255.84,255.99,255.62,255.85,25804.0,254.9138,255.0633,254.6946,254.9238,25804.0
2025-03-21 15:35:00,255.85,256.04,255.75,255.96,24833.0,254.9238,255.1131,254.8241,255.0334,24833.0
2025-03-21 15:40:00,255.91,256.04,255.84,256.01,32069.0,254.9836,255.1131,254.9138,255.0832,32069.0
2025-03-21 15:45:00,256.01,256.13,255.65,255.86,49994.0,255.0832,255.2028,254.7245,254.9337,49994.0
2025-03-21 15:50:00,255.89,256.09,254.65,255.34,115860.0,254.9636,255.1629,253.7281,254.4156,115860.0
2025-03-21 15:55:00,255.26,256.25,254.72,255.75,256818.0,254.3359,255.3223,253.7979,254.8241,256818.0
2025-03-24 09:30:00,258.81,260.3,258.0,259.6,62426.0,257.8731,259.3577,257.066,258.6602,62426.0
2025-03-24 09:35:00,259.5,259.84,258.63,258.69,15510.0,258.5606,258.8993,257.6937,257.7535,15510.0
2025-03-24 09:40:00,258.67,259.95,258.47,259.44,15154.0,257.7336,259.0089,257.5343,258.5008,15154.0
2025-03-24 09:45:00,259.61,260.83,259.33,260.37,23129.0,258.6702,259.8857,258.3912,259.4274,23129.0
2025-03-24 09:50:00,260.31,260.4,259.33,259.7,10812.0,259.3676,259.4573,258.3912,258.7598,10812.0
2025-03-24 09:55:00,259.76,259.77,259.26,259.53,9761.0,258.8196,258.8296,258.3214,258.5904,9761.0
2025-03-24 10:00:00,259.48,260.05,259.32,259.57,12224.0,258.5406,259.1086,258.3812,258.6303,12224.0
2025-03-24 10:05:00,259.67,260.34,259.57,260.32,4418.0,258.7299,259.3975,258.6303,259.3776,4418.0
2025-03-24 10:10:00,260.46,260.68,259.75,259.82,10670.0,259.5171,259.7363,258.8097,258.8794,10670.0
2025-03-24 10:15:00,259.83,260.07,259.51,259.6,9124.0,258.8894,259.1285,258.5705,258.6602,9124.0
2025-03-24 10:20:00,259.7,259.71,259.05,259.2,5758.0,258.7598,258.7698,258.1122,258.2616,5758.0
2025-03-24 10:25:00,259.2,259.29,258.3,258.38,11038.0,258.2616,258.3513,257.3649,257.4446,11038.0
2025-03-24 10:30:00,258.3,258.68,258.3,258.5,10263.0,257.3649,257.7435,257.3649,257.5642,10263.0
2025-03-24 10:35:00,258.51,258.59,257.6,257.62,18429.0,257.5741,257.6539,256.6674,256.6874,18429.0
2025-03-24 10:40:00,257.65,258.0,257.65,257.84,14755.0,256.7173,257.066,256.7173,256.9066,14755.0
2025-03-24 10:45:00,257.84,258.57,257.76,258.37,11024.0,256.9066,257.6339,256.8269,257.4346,11024.0
2025-03-24 10:50:00,258.43,258.55,258.19,258.38,12681.0,257.4944,257.614,257.2553,257.4446,12681.0
2025-03-24 10:55:00,258.38,258.55,258.17,258.19,20190.0,257.4446,257.614,257.2354,257.2553,20190.0
2025-03-24 11:00:00,258.19,258.23,257.94,258.22,8311.0,257.2553,257.2952,257.0062,257.2852,8311.0
2025-03-24 11:05:00,258.16,258.43,258.07,258.25,21600.0,257.2254,257.4944,257.1357,257.3151,21600.0
2025-03-24 11:10:00,258.31,258.31,257.79,257.79,28968.0,257.3749,257.3749,256.8567,256.8567,28968.0
2025-03-24 11:15:00,257.84,258.09,257.78,258.08,9776.0,256.9066,257.1557,256.8468,257.1457,9776.0
2025-03-24 11:20:00,258.08,258.38,257.95,258.3,18340.0,257.1457,257.4446,257.0162,257.3649,18340.0
2025-03-24 11:25:00,258.3,258.38,258.23,258.32,12568.0,257.3649,257.4446,257.2952,257.3848,12568.0
2025-03-24 11:30:00,258.37,258.44,258.29,258.3,10953.0,257.4346,257.5044,257.3549,257.3649,10953.0
2025-03-24 11:35:00,258.3,258.68,258.29,258.68,19411.0,257.3649,257.7435,257.3549,257.7435,19411.0
2025-03-24 11:40:00,258.69,258.97,258.68,258.83,8976.0,257.7535,258.0325,257.7435,257.893,8976.0
2025-03-24 11:45:00,258.91,259.1,258.8,258.84,9056.0,257.9727,258.162,257.8631,257.9029,9056.0
2025-03-24 11:50:00,258.85,259.22,258.78,259.11,9015.0,257.9129,258.2816,257.8432,258.172,9015.0
2025-03-24 11:55:00,259.19,259.26,259.09,259.19,6526.0,258.2517,258.3214,258.152,258.2517,6526.0
2025-03-24 12:00:00,259.12,259.23,258.96,258.96,5606.0,258.1819,258.2915,258.0225,258.0225,5606.0
2025-03-24 12:05:00,259.0,259.1,258.98,259.0,4779.0,258.0624,258.162,258.0424,258.0624,4779.0
2025-03-24 12:10:00,259.08,259.31,259.08,259.19,7159.0,258.1421,258.3712,258.1421,258.2517,7159.0
2025-03-24 12:15:00,259.18,259.35,259.17,259.22,4013.0,258.2417,258.4111,258.2318,258.2816,4013.0
2025-03-24 12:20:00,259.17,259.53,259.16,259.52,3996.0,258.2318,258.5904,258.2218,258.5805,3996.0
2025-03-24 12:25:00,259.57,259.57,258.86,259.17,12178.0,258.6303,258.6303,257.9229,258.2318,12178.0
2025-03-24 12:30:00,259.27,259.4,258.97,259.28,5837.0,258.3314,258.4609,258.0325,258.3414,5837.0
2025-03-24 12:35:00,259.31,259.43,259.07,259.07,3500.0,258.3712,258.4908,258.1321,258.1321,3500.0
2025-03-24 12:40:00,259.1,259.26,259.04,259.19,3776.0,258.162,258.3214,258.1022,258.2517,3776.0
2025-03-24 12:45:00,259.27,259.27,259.02,259.18,6076.0,258.3314,258.3314,258.0823,258.2417,6076.0
2025-03-24 12:50:00,259.19,259.19,258.95,259.07,1940.0,258.2517,258.2517,258.0125,258.1321,1940.0
2025-03-24 12:55:00,259.01,259.03,258.66,258.95,15940.0,258.0723,258.0923,257.7236,258.0125,15940.0
2025-03-24 13:00:00,258.95,258.95,258.7,258.87,6706.0,258.0125,258.0125,257.7635,257.9328,6706.0
2025-03-24 13:05:00,258.77,259.05,258.77,258.98,3439.0,257.8332,258.1122,257.8332,258.0424,3439.0
2025-03-24 13:10:00,258.97,259.11,258.8,259.11,4292.0,258.0325,258.172,257.8631,258.172,4292.0
2025-03-24 13:15:00,259.03,259.28,258.9,259.2,7292.0,258.0923,258.3414,257.9627,258.2616,7292.0
2025-03-24 13:20:00,259.19,259.3,259.07,259.24,5284.0,258.2517,258.3613,258.1321,258.3015,5284.0
2025-03-24 13:25:00,259.24,259.24,259.02,259.2,3464.0,258.3015,258.3015,258.0823,258.2616,3464.0
2025-03-24 13:30:00,259.2,259.64,259.2,259.58,6519.0,258.2616,258.7,258.2616,258.6403,6519.0
2025-03-24 13:35:00,259.61,259.71,259.58,259.7,5843.0,258.6702,258.7698,258.6403,258.7598,5843.0
2025-03-24 13:40:00,259.65,259.7,259.45,259.45,13396.0,258.71,258.7598,258.5107,258.5107,13396.0
2025-03-24 13:45:00,259.4,259.6,259.36,259.52,9286.0,258.4609,258.6602,258.4211,258.5805,9286.0
2025-03-24 13:50:00,259.53,259.55,259.05,259.11,9726.0,258.5904,258.6104,258.1122,258.172,9726.0
2025-03-24 13:55:00,259.19,259.45,259.19,259.36,6402.0,258.2517,258.5107,258.2517,258.4211,6402.0
2025-03-24 14:00:00,259.4,259.42,259.08,259.14,6479.0,258.4609,258.4808,258.1421,258.2019,6479.0
2025-03-24 14:05:00,259.16,259.39,259.09,259.25,6742.0,258.2218,258.451,258.152,258.3115,6742.0
2025-03-24 14:10:00,259.3,259.46,259.22,259.23,7576.0,258.3613,258.5207,258.2816,258.2915,7576.0
2025-03-24 14:15:00,259.16,259.21,258.53,258.8,22653.0,258.2218,258.2716,257.5941,257.8631,22653.0
2025-03-24 14:20:00,258.8,259.64,258.79,259.61,20915.0,257.8631,258.7,257.8531,258.6702,20915.0
2025-03-24 14:25:00,259.59,259.63,258.56,258.61,17789.0,258.6502,258.6901,257.624,257.6738,17789.0
2025-03-24 14:30:00,258.6,259.09,258.37,258.87,39343.0,257.6638,258.152,257.4346,257.9328,39343.0
2025-03-24 14:35:00,258.91,258.92,258.63,258.86,11679.0,257.9727,257.9827,257.6937,257.9229,11679.0
2025-03-24 14:40:00,258.97,259.02,258.81,258.95,17782.0,258.0325,258.0823,257.8731,258.0125,17782.0
2025-03-24 14:45:00,258.99,259.0,258.73,258.86,10523.0,258.0524,258.0624,257.7933,257.9229,10523.0
2025-03-24 14:50:00,258.81,259.07,258.74,258.88,12137.0,257.8731,258.1321,257.8033,257.9428,12137.0
2025-03-24 14:55:00,258.88,258.97,258.71,258.81,14816.0,257.9428,258.0325,257.7734,257.8731,14816.0
2025-03-24 15:00:00,258.82,259.0,258.71,258.86,13434.0,257.883,258.0624,257.7734,257.9229,13434.0
2025-03-24 15:05:00,258.81,258.93,258.68,258.8,10780.0,257.8731,257.9926,257.7435,257.8631,10780.0
2025-03-24 15:10:00,258.81,258.89,258.59,258.86,11160.0,257.8731,257.9528,257.6539,257.9229,11160.0
2025-03-24 15:15:00,258.88,258.96,258.8,258.92,9417.0,257.9428,258.0225,257.8631,257.9827,9417.0
2025-03-24 15:20:00,259.0,259.12,258.77,258.81,11532.0,258.0624,258.1819,257.8332,257.8731,11532.0
2025-03-24 15:25:00,258.81,259.03,258.75,258.79,9875.0,257.8731,258.0923,257.8133,257.8531,9875.0
2025-03-24 15:30:00,258.84,258.99,258.83,258.93,12741.0,257.9029,258.0524,257.893,257.9926,12741.0
2025-03-24 15:35:00,258.99,259.11,258.8,258.86,26128.0,258.0524,258.172,257.8631,257.9229,26128.0
2025-03-24 15:40:00,258.86,259.18,258.83,259.05,15342.0,257.9229,258.2417,257.893,258.1122,15342.0
2025-03-24 15:45:00,259.06,259.31,258.89,259.3,17022.0,258.1221,258.3712,257.9528,258.3613,17022.0
2025-03-24 15:50:00,259.2,260.11,259.15,259.93,52320.0,258.2616,259.1683,258.2118,258.989,52320.0
2025-03-24 15:55:00,259.9,260.23,258.78,258.8,197281.0,258.9591,259.2879,257.8432,257.8631,197281.0
2025-03-25 09:30:00,257.12,258.66,256.7,256.72,53725.0,256.1892,257.7236,255.7707,255.7906,53725.0
2025-03-25 09:35:00,256.65,257.78,256.42,257.78,10007.0,255.7209,256.8468,255.4917,256.8468,10007.0
2025-03-25 09:40:00,257.68,258.58,257.58,258.58,17931.0,256.7471,257.6439,256.6475,257.6439,17931.0
2025-03-25 09:45:00,258.62,259.09,258.25,259.09,28919.0,257.6837,258.152,257.3151,258.152,28919.0
2025-03-25 09:50:00,258.94,258.97,258.26,258.64,18131.0,258.0026,258.0325,257.325,257.7037,18131.0
2025-03-25 09:55:00,258.64,258.83,257.9,258.83,14317.0,257.7037,257.893,256.9663,257.893,14317.0
2025-03-25 10:00:00,258.88,259.53,258.61,259.51,32130.0,257.9428,258.5904,257.6738,258.5705,32130.0
2025-03-25 10:05:00,259.5,259.56,258.93,259.13,20374.0,258.5606,258.6203,257.9926,258.1919,20374.0
2025-03-25 10:10:00,259.22,259.45,259.07,259.32,10146.0,258.2816,258.5107,258.1321,258.3812,10146.0
2025-03-25 10:15:00,259.4,259.81,259.4,259.45,11850.0,258.4609,258.8694,258.4609,258.5107,11850.0
2025-03-25 10:20:00,259.53,260.04,259.45,259.95,12372.0,258.5904,259.0986,258.5107,259.0089,12372.0
2025-03-25 10:25:00,260.01,260.14,259.67,259.67,14102.0,259.0687,259.1982,258.7299,258.7299,14102.0
2025-03-25 10:30:00,259.78,260.04,259.56,260.04,15969.0,258.8395,259.0986,258.6203,259.0986,15969.0
2025-03-25 10:35:00,260.05,260.22,259.97,260.22,10260.0,259.1086,259.2779,259.0289,259.2779,10260.0
2025-03-25 10:40:00,260.13,260.74,260.12,260.36,26870.0,259.1883,259.7961,259.1783,259.4174,26870.0
2025-03-25 10:45:00,260.36,260.36,259.78,259.95,19382.0,259.4174,259.4174,258.8395,259.0089,19382.0
2025-03-25 10:50:00,259.92,260.29,259.73,259.79,11539.0,258.979,259.3477,258.7897,258.8495,11539.0
2025-03-25 10:55:00,259.8,260.32,259.79,260.23,19640.0,258.8595,259.3776,258.8495,259.2879,19640.0
2025-03-25 11:00:00,260.3,260.66,260.24,260.59,6583.0,259.3577,259.7164,259.2979,259.6466,6583.0
2025-03-25 11:05:00,260.68,260.9,260.56,260.67,8962.0,259.7363,259.9555,259.6167,259.7263,8962.0
2025-03-25 11:10:00,260.69,261.09,260.69,261.07,6797.0,259.7462,260.1448,259.7462,260.1249,6797.0
2025-03-25 11:15:00,261.01,261.11,260.81,260.84,10771.0,260.0651,260.1647,259.8658,259.8957,10771.0
2025-03-25 11:20:00,260.86,260.88,260.12,260.14,15541.0,259.9156,259.9356,259.1783,259.1982,15541.0
2025-03-25 11:25:00,260.18,260.18,259.72,259.86,16216.0,259.2381,259.2381,258.7798,258.9193,16216.0
2025-03-25 11:30:00,259.73,259.92,259.61,259.92,10536.0,258.7897,258.979,258.6702,258.979,10536.0
2025-03-25 11:35:00,259.98,259.99,259.67,259.74,9890.0,259.0388,259.0488,258.7299,258.7997,9890.0
2025-03-25 11:40:00,259.74,259.76,259.45,259.55,11837.0,258.7997,258.8196,258.5107,258.6104,11837.0
2025-03-25 11:45:00,259.54,259.54,259.22,259.29,9917.0,258.6004,258.6004,258.2816,258.3513,9917.0
2025-03-25 11:50:00,259.36,259.46,259.22,259.28,8810.0,258.4211,258.5207,258.2816,258.3414,8810.0
2025-03-25 11:55:00,259.33,259.55,259.13,259.13,12669.0,258.3912,258.6104,258.1919,258.1919,12669.0
2025-03-25 12:00:00,259.12,259.15,258.86,258.93,10830.0,258.1819,258.2118,257.9229,257.9926,10830.0
2025-03-25 12:05:00,258.81,259.18,258.59,258.99,26687.0,257.8731,258.2417,257.6539,258.0524,26687.0
2025-03-25 12:10:00,259.03,259.03,258.72,258.82,14454.0,258.0923,258.0923,257.7834,257.883,14454.0
2025-03-25 12:15:00,258.83,259.03,258.65,258.96,14876.0,257.893,258.0923,257.7136,258.0225,14876.0
2025-03-25 12:20:00,258.98,259.07,258.82,258.84,8058.0,258.0424,258.1321,257.883,257.9029,8058.0
2025-03-25 12:25:00,258.83,258.96,258.6,258.67,12560.0,257.893,258.0225,257.6638,257.7336,12560.0
2025-03-25 12:30:00,258.71,258.75,258.51,258.66,5964.0,257.7734,257.8133,257.5741,257.7236,5964.0
2025-03-25 12:35:00,258.63,259.11,258.47,259.06,11416.0,257.6937,258.172,257.5343,258.1221,11416.0
2025-03-25 12:40:00,258.99,259.51,258.93,259.44,4171.0,258.0524,258.5705,257.9926,258.5008,4171.0
2025-03-25 12:45:00,259.37,259.37,258.76,258.84,7412.0,258.431,258.431,257.8232,257.9029,7412.0
2025-03-25 12:50:00,258.91,259.04,258.75,258.93,11178.0,257.9727,258.1022,257.8133,257.9926,11178.0
2025-03-25 12:55:00,258.96,259.02,258.74,258.99,5500.0,258.0225,258.0823,257.8033,258.0524,5500.0
2025-03-25 13:00:00,259.09,259.24,259.03,259.16,12129.0,258.152,258.3015,258.0923,258.2218,12129.0
2025-03-25 13:05:00,259.24,259.26,259.09,259.14,4700.0,258.3015,258.3214,258.152,258.2019,4700.0
2025-03-25 13:10:00,259.14,259.34,259.07,259.07,14311.0,258.2019,258.4011,258.1321,258.1321,14311.0
2025-03-25 13:15:00,259.13,259.23,258.66,258.73,13822.0,258.1919,258.2915,257.7236,257.7933,13822.0
2025-03-25 13:20:00,258.78,258.9,258.71,258.9,11035.0,257.8432,257.9627,257.7734,257.9627,11035.0
2025-03-25 13:25:00,258.9,259.17,258.79,258.83,19572.0,257.9627,258.2318,257.8531,257.893,19572.0
2025-03-25 13:30:00,258.8,258.89,258.72,258.72,8164.0,257.8631,257.9528,257.7834,257.7834,8164.0
2025-03-25 13:35:00,258.78,259.09,258.75,258.78,22025.0,257.8432,258.152,257.8133,257.8432,22025.0
2025-03-25 13:40:00,258.86,258.91,258.78,258.8,9830.0,257.9229,257.9727,257.8432,257.8631,9830.0
2025-03-25 13:45:00,258.8,259.0,258.72,258.84,16149.0,257.8631,258.0624,257.7834,257.9029,16149.0
2025-03-25 13:50:00,258.82,258.95,258.69,258.74,14983.0,257.883,258.0125,257.7535,257.8033,14983.0
2025-03-25 13:55:00,258.69,258.82,258.46,258.47,11552.0,257.7535,257.883,257.5243,257.5343,11552.0
2025-03-25 14:00:00,258.46,258.67,258.46,258.62,12727.0,257.5243,257.7336,257.5243,257.6837,12727.0
2025-03-25 14:05:00,258.64,258.68,258.52,258.63,13591.0,257.7037,257.7435,257.5841,257.6937,13591.0
2025-03-25 14:10:00,258.63,258.67,258.43,258.51,11852.0,257.6937,257.7336,257.4944,257.5741,11852.0
2025-03-25 14:15:00,258.51,258.57,258.15,258.19,21201.0,257.5741,257.6339,257.2154,257.2553,21201.0
2025-03-25 14:20:00,258.27,258.64,258.23,258.61,10156.0,257.335,257.7037,257.2952,257.6738,10156.0
2025-03-25 14:25:00,258.67,258.67,258.46,258.54,10202.0,257.7336,257.7336,257.5243,257.604,10202.0
2025-03-25 14:30:00,258.5,258.7,258.47,258.65,6482.0,257.5642,257.7635,257.5343,257.7136,6482.0
2025-03-25 14:35:00,258.65,259.11,258.64,259.06,10834.0,257.7136,258.172,257.7037,258.1221,10834.0
2025-03-25 14:40:00,259.11,259.28,258.92,258.93,8537.0,258.172,258.3414,257.9827,257.9926,8537.0
2025-03-25 14:45:00,258.93,259.18,258.92,259.02,13116.0,257.9926,258.2417,257.9827,258.0823,13116.0
2025-03-25 14:50:00,259.05,259.12,258.75,258.82,8575.0,258.1122,258.1819,257.8133,257.883,8575.0
2025-03-25 14:55:00,258.8,258.98,258.69,258.98,14198.0,257.8631,258.0424,257.7535,258.0424,14198.0
2025-03-25 15:00:00,258.98,259.24,258.98,259.24,5913.0,258.0424,258.3015,258.0424,258.3015,5913.0
2025-03-25 15:05:00,259.24,259.24,258.99,259.22,42857.0,258.3015,258.3015,258.0524,258.2816,42857.0
2025-03-25 15:10:00,259.18,259.26,258.75,258.75,15634.0,258.2417,258.3214,257.8133,257.8133,15634.0
2025-03-25 15:15:00,258.74,258.75,258.34,258.64,23707.0,257.8033,257.8133,257.4048,257.7037,23707.0
2025-03-25 15:20:00,258.64,258.67,258.26,258.54,19653.0,257.7037,257.7336,257.325,257.604,19653.0
2025-03-25 15:25:00,258.52,258.58,258.44,258.52,20159.0,257.5841,257.6439,257.5044,257.5841,20159.0
2025-03-25 15:30:00,258.57,258.89,258.57,258.74,34759.0,257.6339,257.9528,257.6339,257.8033,34759.0
2025-03-25 15:35:00,258.68,259.14,258.25,259.0,41915.0,257.7435,258.2019,257.3151,258.0624,41915.0
2025-03-25 15:40:00,258.98,259.57,258.93,259.5,14890.0,258.0424,258.6303,257.9926,258.5606,14890.0
2025-03-25 15:45:00,259.57,260.0,259.56,259.95,19771.0,258.6303,259.0587,258.6203,259.0089,19771.0
2025-03-25 15:50:00,259.92,259.92,259.32,259.32,37444.0,258.979,258.979,258.3812,258.3812,37444.0
2025-03-25 15:55:00,259.09,259.34,258.57,258.76,181113.0,258.152,258.4011,257.6339,257.8232,181113.0
2025-03-26 09:30:00,260.53,261.95,260.45,261.67,37020.0,259.5868,261.0017,259.5071,260.7227,37020.0
2025-03-26 09:35:00,261.7,262.0,260.73,261.61,11411.0,260.7526,261.0515,259.7861,260.6629,11411.0
2025-03-26 09:40:00,261.65,262.79,261.65,262.44,70097.0,260.7028,261.8386,260.7028,261.4899,70097.0
2025-03-26 09:45:00,262.49,263.5,262.34,263.32,54746.0,261.5397,262.5461,261.3903,262.3667,54746.0
2025-03-26 09:50:00,263.31,264.95,263.31,264.38,76233.0,262.3568,263.9908,262.3568,263.4229,76233.0
2025-03-26 09:55:00,264.4,264.74,263.92,263.97,60824.0,263.4428,263.7816,262.9646,263.0144,60824.0
2025-03-26 10:00:00,263.92,264.26,263.21,264.11,28369.0,262.9646,263.3033,262.2571,263.1539,28369.0
2025-03-26 10:05:00,264.25,264.64,263.95,264.04,23871.0,263.2934,263.6819,262.9944,263.0841,23871.0
2025-03-26 10:10:00,263.81,264.34,263.78,264.26,13610.0,262.855,263.383,262.8251,263.3033,13610.0
2025-03-26 10:15:00,264.22,264.26,263.34,263.79,27510.0,263.2635,263.3033,262.3867,262.835,27510.0
2025-03-26 10:20:00,263.69,264.04,263.56,263.97,33743.0,262.7354,263.0841,262.6059,263.0144,33743.0
2025-03-26 10:25:00,263.97,263.97,263.65,263.89,23974.0,263.0144,263.0144,262.6955,262.9347,23974.0
2025-03-26 10:30:00,263.88,264.08,263.58,263.6,72168.0,262.9247,263.124,262.6258,262.6457,72168.0
2025-03-26 10:35:00,263.73,263.83,263.49,263.61,21750.0,262.7752,262.8749,262.5361,262.6557,21750.0
2025-03-26 10:40:00,263.67,263.67,263.28,263.42,19468.0,262.7155,262.7155,262.3269,262.4664,19468.0
2025-03-26 10:45:00,263.37,263.39,263.08,263.21,24836.0,262.4165,262.4365,262.1276,262.2571,24836.0
2025-03-26 10:50:00,263.2,263.51,263.16,263.33,48811.0,262.2472,262.556,262.2073,262.3767,48811.0
2025-03-26 10:55:00,263.47,263.58,263.04,263.33,20126.0,262.5162,262.6258,262.0877,262.3767,20126.0
2025-03-26 11:00:00,263.37,263.61,263.25,263.34,21024.0,262.4165,262.6557,262.297,262.3867,21024.0
2025-03-26 11:05:00,263.36,263.6,263.28,263.41,13986.0,262.4066,262.6457,262.3269,262.4564,13986.0
2025-03-26 11:10:00,263.43,263.5,263.29,263.3,11170.0,262.4763,262.5461,262.3368,262.3468,11170.0
2025-03-26 11:15:00,263.31,263.33,262.91,262.96,16000.0,262.3568,262.3767,261.9582,262.008,16000.0
2025-03-26 11:20:00,262.92,262.97,262.8,262.91,12091.0,261.9682,262.018,261.8486,261.9582,12091.0
2025-03-26 11:25:00,262.97,263.05,262.8,262.87,8526.0,262.018,262.0977,261.8486,261.9184,8526.0
2025-03-26 11:30:00,262.91,262.91,262.33,262.38,12148.0,261.9582,261.9582,261.3803,261.4301,12148.0
2025-03-26 11:35:00,262.38,262.65,262.35,262.65,8091.0,261.4301,261.6992,261.4002,261.6992,8091.0
2025-03-26 11:40:00,262.67,262.68,262.56,262.63,7414.0,261.7191,261.729,261.6095,261.6792,7414.0
2025-03-26 11:45:00,262.67,262.75,262.57,262.72,12998.0,261.7191,261.7988,261.6194,261.7689,12998.0
2025-03-26 11:50:00,262.73,262.81,262.54,262.69,9464.0,261.7789,261.8586,261.5896,261.739,9464.0
2025-03-26 11:55:00,262.69,263.0,262.51,262.84,15515.0,261.739,262.0479,261.5597,261.8885,15515.0
2025-03-26 12:00:00,262.84,263.1,262.74,262.91,13096.0,261.8885,262.1475,261.7888,261.9582,13096.0
2025-03-26 12:05:00,262.98,263.05,262.41,262.52,22456.0,262.028,262.0977,261.46,261.5696,22456.0
2025-03-26 12:10:00,262.49,262.52,262.23,262.47,33101.0,261.5397,261.5696,261.2807,261.5198,33101.0
2025-03-26 12:15:00,262.46,262.64,262.35,262.64,29830.0,261.5098,261.6892,261.4002,261.6892,29830.0
2025-03-26 12:20:00,262.63,262.78,262.33,262.43,36249.0,261.6792,261.8287,261.3803,261.4799,36249.0
2025-03-26 12:25:00,262.43,262.92,262.43,262.5,33234.0,261.4799,261.9682,261.4799,261.5497,33234.0
2025-03-26 12:30:00,262.5,262.61,262.14,262.14,9758.0,261.5497,261.6593,261.191,261.191,9758.0
2025-03-26 12:35:00,262.23,262.31,261.92,261.96,21177.0,261.2807,261.3604,260.9718,261.0117,21177.0
2025-03-26 12:40:00,262.06,262.3,262.01,262.28,7118.0,261.1113,261.3504,261.0615,261.3305,7118.0
2025-03-26 12:45:00,262.35,263.44,262.35,263.38,5520.0,261.4002,262.4863,261.4002,262.4265,5520.0
2025-03-26 12:50:00,263.4,263.4,262.95,263.25,8607.0,262.4464,262.4464,261.9981,262.297,8607.0
2025-03-26 12:55:00,263.17,263.5,263.15,263.43,9394.0,262.2173,262.5461,262.1973,262.4763,9394.0
2025-03-26 13:00:00,263.51,263.53,263.13,263.19,12252.0,262.556,262.576,262.1774,262.2372,12252.0
2025-03-26 13:05:00,263.08,263.3,262.94,263.17,27155.0,262.1276,262.3468,261.9881,262.2173,27155.0
2025-03-26 13:10:00,263.29,263.31,263.0,263.19,12802.0,262.3368,262.3568,262.0479,262.2372,12802.0
2025-03-26 13:15:00,263.19,264.03,263.11,263.83,23470.0,262.2372,263.0742,262.1575,262.8749,23470.0
2025-03-26 13:20:00,263.87,264.14,263.82,263.93,9103.0,262.9147,263.1838,262.8649,262.9745,9103.0
2025-03-26 13:25:00,263.92,264.0,263.58,263.96,11256.0,262.9646,263.0443,262.6258,263.0044,11256.0
2025-03-26 13:30:00,263.91,264.24,263.82,264.18,17491.0,262.9546,263.2834,262.8649,263.2236,17491.0
2025-03-26 13:35:00,264.24,264.31,263.95,264.28,30046.0,263.2834,263.3531,262.9944,263.3233,30046.0
2025-03-26 13:40:00,264.31,264.46,263.89,264.01,22551.0,263.3531,263.5026,262.9347,263.0542,22551.0
2025-03-26 13:45:00,264.04,264.05,263.91,263.98,11120.0,263.0841,263.0941,262.9546,263.0243,11120.0
2025-03-26 13:50:00,263.94,263.95,263.63,263.79,15373.0,262.9845,262.9944,262.6756,262.835,15373.0
2025-03-26 13:55:00,263.9,264.04,263.7,263.9,21350.0,262.9446,263.0841,262.7454,262.9446,21350.0
2025-03-26 14:00:00,263.93,264.05,263.85,264.01,51522.0,262.9745,263.0941,262.8948,263.0542,51522.0
2025-03-26 14:05:00,263.99,264.03,263.71,263.98,15847.0,263.0343,263.0742,262.7553,263.0243,15847.0
2025-03-26 14:10:00,263.99,264.39,263.73,264.34,16042.0,263.0343,263.4329,262.7752,263.383,16042.0
2025-03-26 14:15:00,264.42,264.65,264.29,264.3,37112.0,263.4627,263.6919,263.3332,263.3432,37112.0
2025-03-26 14:20:00,264.25,264.74,264.06,264.73,18535.0,263.2934,263.7816,263.104,263.7716,18535.0
2025-03-26 14:25:00,264.7,264.8,264.61,264.76,8286.0,263.7417,263.8414,263.6521,263.8015,8286.0
2025-03-26 14:30:00,264.75,264.87,264.49,264.54,25312.0,263.7916,263.9111,263.5325,263.5823,25312.0
2025-03-26 14:35:00,264.58,264.74,264.4,264.43,10838.0,263.6222,263.7816,263.4428,263.4727,10838.0
2025-03-26 14:40:00,264.44,264.51,264.24,264.27,37402.0,263.4827,263.5524,263.2834,263.3133,37402.0
2025-03-26 14:45:00,264.25,264.4,263.83,264.01,19234.0,263.2934,263.4428,262.8749,263.0542,19234.0
2025-03-26 14:50:00,264.01,264.22,263.87,264.22,16992.0,263.0542,263.2635,262.9147,263.2635,16992.0
2025-03-26 14:55:00,264.11,264.19,263.98,264.15,14048.0,263.1539,263.2336,263.0243,263.1937,14048.0
2025-03-26 15:00:00,264.22,264.25,263.94,264.05,20664.0,263.2635,263.2934,262.9845,263.0941,20664.0
2025-03-26 15:05:00,264.05,264.27,263.89,264.0,37931.0,263.0941,263.3133,262.9347,263.0443,37931.0
2025-03-26 15:10:00,264.01,264.02,263.58,263.87,15065.0,263.0542,263.0642,262.6258,262.9147,15065.0
2025-03-26 15:15:00,263.84,263.95,263.32,263.5,21920.0,262.8848,262.9944,262.3667,262.5461,21920.0
2025-03-26 15:20:00,263.51,263.98,263.46,263.5,29470.0,262.556,263.0243,262.5062,262.5461,29470.0
2025-03-26 15:25:00,263.5,263.65,263.48,263.54,16019.0,262.5461,262.6955,262.5261,262.5859,16019.0
2025-03-26 15:30:00,263.57,263.75,263.31,263.32,46558.0,262.6158,262.7952,262.3568,262.3667,46558.0
2025-03-26 15:35:00,263.33,263.47,263.18,263.33,29859.0,262.3767,262.5162,262.2272,262.3767,29859.0
2025-03-26 15:40:00,263.34,263.38,262.85,263.16,40434.0,262.3867,262.4265,261.8984,262.2073,40434.0
2025-03-26 15:45:00,263.15,263.34,263.11,263.31,40254.0,262.1973,262.3867,262.1575,262.3568,40254.0
2025-03-26 15:50:00,263.32,263.42,262.5,262.54,74017.0,262.3667,262.4664,261.5497,261.5896,74017.0
2025-03-26 15:55:00,262.54,262.87,262.09,262.49,247196.0,261.5896,261.9184,261.1412,261.5397,247196.0
2025-03-27 09:30:00,262.92,265.74,262.92,265.59,58867.0,261.9682,264.778,261.9682,264.6285,58867.0
2025-03-27 09:35:00,265.52,266.33,264.9,266.09,45033.0,264.5588,265.3658,263.941,265.1267,45033.0
2025-03-27 09:40:00,266.47,266.76,266.09,266.57,39398.0,265.5053,265.7943,265.1267,265.605,39398.0
2025-03-27 09:45:00,266.66,266.84,265.89,266.07,58192.0,265.6946,265.874,264.9274,265.1068,58192.0
2025-03-27 09:50:00,266.07,267.14,265.82,267.07,77275.0,265.1068,266.1729,264.8577,266.1032,77275.0
2025-03-27 09:55:00,267.05,267.25,265.88,266.11,11447.0,266.0832,266.2825,264.9175,265.1466,11447.0
2025-03-27 10:00:00,266.27,266.5,266.02,266.37,11199.0,265.306,265.5352,265.057,265.4057,11199.0
2025-03-27 10:05:00,266.32,267.0,266.08,266.96,10602.0,265.3559,266.0334,265.1167,265.9935,10602.0
2025-03-27 10:10:00,266.83,267.07,266.21,266.21,13273.0,265.864,266.1032,265.2463,265.2463,13273.0
2025-03-27 10:15:00,266.26,266.51,266.1,266.48,11068.0,265.2961,265.5452,265.1367,265.5153,11068.0
2025-03-27 10:20:00,266.52,266.7,266.26,266.69,10170.0,265.5551,265.7345,265.2961,265.7245,10170.0
2025-03-27 10:25:00,266.58,266.87,266.44,266.85,7204.0,265.6149,265.9039,265.4754,265.8839,7204.0
2025-03-27 10:30:00,266.85,266.85,266.41,266.56,9895.0,265.8839,265.8839,265.4455,265.595,9895.0
2025-03-27 10:35:00,266.56,266.84,266.55,266.83,9021.0,265.595,265.874,265.585,265.864,9021.0
2025-03-27 10:40:00,266.84,267.36,266.74,267.3,19064.0,265.874,266.3921,265.7743,266.3323,19064.0
2025-03-27 10:45:00,267.36,267.5,267.04,267.21,18491.0,266.3921,266.5316,266.0733,266.2426,18491.0
2025-03-27 10:50:00,267.13,267.57,266.87,267.39,14626.0,266.1629,266.6013,265.9039,266.422,14626.0
2025-03-27 10:55:00,267.39,267.49,266.94,267.42,21749.0,266.422,266.5216,265.9736,266.4519,21749.0
2025-03-27 11:00:00,267.53,267.71,267.16,267.45,11588.0,266.5615,266.7408,266.1928,266.4818,11588.0
2025-03-27 11:05:00,267.34,267.49,267.14,267.24,10152.0,266.3722,266.5216,266.1729,266.2725,10152.0
2025-03-27 11:10:00,267.29,267.8,267.26,267.33,11590.0,266.3224,266.8305,266.2925,266.3622,11590.0
2025-03-27 11:15:00,267.29,267.5,267.08,267.5,11340.0,266.3224,266.5316,266.1131,266.5316,11340.0
2025-03-27 11:20:00,267.52,267.75,267.44,267.74,9445.0,266.5515,266.7807,266.4718,266.7707,9445.0
2025-03-27 11:25:00,267.75,267.8,267.44,267.44,6827.0,266.7807,266.8305,266.4718,266.4718,6827.0
2025-03-27 11:30:00,267.43,267.86,267.43,267.56,19767.0,266.4618,266.8903,266.4618,266.5914,19767.0
2025-03-27 11:35:00,267.56,267.88,267.1,267.22,20865.0,266.5914,266.9102,266.133,266.2526,20865.0
2025-03-27 11:40:00,267.22,267.35,266.81,267.24,16895.0,266.2526,266.3821,265.8441,266.2725,16895.0
2025-03-27 11:45:00,267.17,267.41,266.91,267.06,10011.0,266.2028,266.4419,265.9437,266.0932,10011.0
2025-03-27 11:50:00,267.05,267.36,266.98,267.15,8289.0,266.0832,266.3921,266.0135,266.1829,8289.0
2025-03-27 11:55:00,267.1,267.11,266.79,266.94,6120.0,266.133,266.143,265.8242,265.9736,6120.0
2025-03-27 12:00:00,266.87,266.98,266.61,266.77,9454.0,265.9039,266.0135,265.6448,265.8042,9454.0
2025-03-27 12:05:00,266.8,266.89,266.0,266.25,54141.0,265.8341,265.9238,265.037,265.2861,54141.0
2025-03-27 12:10:00,266.37,266.38,265.78,266.11,19102.0,265.4057,265.4156,264.8178,265.1466,19102.0
2025-03-27 12:15:00,266.12,266.66,266.06,266.46,13480.0,265.1566,265.6946,265.0968,265.4954,13480.0
2025-03-27 12:20:00,266.48,266.73,266.33,266.51,52025.0,265.5153,265.7644,265.3658,265.5452,52025.0
2025-03-27 12:25:00,266.55,266.63,266.25,266.4,11095.0,265.585,265.6647,265.2861,265.4356,11095.0
2025-03-27 12:30:00,266.39,266.49,266.05,266.05,6108.0,265.4256,265.5253,265.0868,265.0868,6108.0
2025-03-27 12:35:00,266.0,266.56,266.0,266.42,5415.0,265.037,265.595,265.037,265.4555,5415.0
2025-03-27 12:40:00,266.49,266.65,266.31,266.31,9144.0,265.5253,265.6847,265.3459,265.3459,9144.0
2025-03-27 12:45:00,266.33,266.46,266.21,266.23,6729.0,265.3658,265.4954,265.2463,265.2662,6729.0
2025-03-27 12:50:00,266.27,266.48,266.03,266.44,16276.0,265.306,265.5153,265.0669,265.4754,16276.0
2025-03-27 12:55:00,266.5,266.75,266.25,266.6,15028.0,265.5352,265.7843,265.2861,265.6349,15028.0
2025-03-27 13:00:00,266.58,266.67,266.18,266.54,8676.0,265.6149,265.7046,265.2164,265.5751,8676.0
2025-03-27 13:05:00,266.57,266.78,266.38,266.45,20514.0,265.605,265.8142,265.4156,265.4854,20514.0
2025-03-27 13:10:00,266.42,266.44,266.23,266.34,10523.0,265.4555,265.4754,265.2662,265.3758,10523.0
2025-03-27 13:15:00,266.34,266.5,266.16,266.2,36020.0,265.3758,265.5352,265.1964,265.2363,36020.0
2025-03-27 13:20:00,266.14,266.7,266.14,266.62,19088.0,265.1765,265.7345,265.1765,265.6548,19088.0
2025-03-27 13:25:00,266.65,267.13,266.53,267.12,10170.0,265.6847,266.1629,265.5651,266.153,10170.0
2025-03-27 13:30:00,267.23,267.67,267.19,267.66,12510.0,266.2626,266.701,266.2227,266.691,12510.0
2025-03-27 13:35:00,267.56,268.0,267.52,267.83,16506.0,266.5914,267.0298,266.5515,266.8604,16506.0
2025-03-27 13:40:00,267.76,268.0,267.61,267.9,16276.0,266.7907,267.0298,266.6412,266.9301,16276.0
2025-03-27 13:45:00,267.9,268.02,267.81,268.01,8088.0,266.9301,267.0497,266.8405,267.0397,8088.0
2025-03-27 13:50:00,267.93,268.01,267.51,267.68,9620.0,266.96,267.0397,266.5416,266.7109,9620.0
2025-03-27 13:55:00,267.72,267.89,267.61,267.67,4837.0,266.7508,266.9202,266.6412,266.701,4837.0
2025-03-27 14:00:00,267.8,268.1,267.71,267.78,12010.0,266.8305,267.1294,266.7408,266.8106,12010.0
2025-03-27 14:05:00,267.84,268.1,267.46,267.76,69002.0,266.8704,267.1294,266.4917,266.7907,69002.0
2025-03-27 14:10:00,267.69,267.96,267.68,267.75,26523.0,266.7209,266.9899,266.7109,266.7807,26523.0
2025-03-27 14:15:00,267.75,267.9,267.65,267.84,35001.0,266.7807,266.9301,266.6811,266.8704,35001.0
2025-03-27 14:20:00,267.84,268.05,267.7,267.77,51378.0,266.8704,267.0796,266.7309,266.8006,51378.0
2025-03-27 14:25:00,267.7,268.37,267.67,268.17,24340.0,266.7309,267.3984,266.701,267.1992,24340.0
2025-03-27 14:30:00,268.15,268.37,268.06,268.07,8933.0,267.1792,267.3984,267.0896,267.0995,8933.0
2025-03-27 14:35:00,268.3,268.44,268.0,268.1,7802.0,267.3287,267.4682,267.0298,267.1294,7802.0
2025-03-27 14:40:00,268.19,268.36,267.92,267.93,5947.0,267.2191,267.3885,266.9501,266.96,5947.0
2025-03-27 14:45:00,267.93,268.05,267.72,267.72,7583.0,266.96,267.0796,266.7508,266.7508,7583.0
2025-03-27 14:50:00,267.72,267.73,267.54,267.62,13869.0,266.7508,266.7608,266.5714,266.6512,13869.0
2025-03-27 14:55:00,267.63,267.65,267.1,267.11,11574.0,266.6611,266.6811,266.133,266.143,11574.0
2025-03-27 15:00:00,267.19,267.59,267.19,267.59,4788.0,266.2227,266.6213,266.2227,266.6213,4788.0
2025-03-27 15:05:00,267.55,267.67,267.31,267.67,8668.0,266.5814,266.701,266.3423,266.701,8668.0
2025-03-27 15:10:00,267.71,267.76,267.42,267.62,11749.0,266.7408,266.7907,266.4519,266.6512,11749.0
2025-03-27 15:15:00,267.65,268.17,267.65,268.17,9179.0,266.6811,267.1992,266.6811,267.1992,9179.0
2025-03-27 15:20:00,268.19,268.34,268.13,268.17,13437.0,267.2191,267.3686,267.1593,267.1992,13437.0
2025-03-27 15:25:00,268.17,268.24,268.02,268.13,11847.0,267.1992,267.2689,267.0497,267.1593,11847.0
2025-03-27 15:30:00,268.14,268.14,267.77,268.0,24580.0,267.1693,267.1693,266.8006,267.0298,24580.0
2025-03-27 15:35:00,268.04,268.11,267.79,267.93,21324.0,267.0696,267.1394,266.8205,266.96,21324.0
2025-03-27 15:40:00,267.87,268.12,267.76,268.08,31092.0,266.9003,267.1494,266.7907,267.1095,31092.0
2025-03-27 15:45:00,268.09,268.26,267.99,268.25,15797.0,267.1195,267.2888,267.0198,267.2789,15797.0
2025-03-27 15:50:00,268.28,268.28,267.75,268.12,43631.0,267.3088,267.3088,266.7807,267.1494,43631.0
2025-03-27 15:55:00,268.11,268.74,268.1,268.28,141625.0,267.1394,267.7671,267.1294,267.3088,141625.0
2025-03-28 09:30:00,270.34,270.83,268.72,268.87,61897.0,269.3613,269.8495,267.7472,267.8966,61897.0
2025-03-28 09:35:00,268.86,269.16,267.84,267.91,18351.0,267.8867,268.1856,266.8704,266.9401,18351.0
2025-03-28 09:40:00,267.8,269.05,267.59,268.72,12761.0,266.8305,268.076,266.6213,267.7472,12761.0
2025-03-28 09:45:00,268.65,268.9,267.55,267.69,6371.0,267.6774,267.9265,266.5814,266.7209,6371.0
2025-03-28 09:50:00,267.67,268.65,267.67,268.63,6355.0,266.701,267.6774,266.701,267.6575,6355.0
2025-03-28 09:55:00,268.52,268.66,268.15,268.24,5541.0,267.5479,267.6874,267.1792,267.2689,5541.0
2025-03-28 10:00:00,268.06,268.06,267.32,267.71,12162.0,267.0896,267.0896,266.3522,266.7408,12162.0
2025-03-28 10:05:00,267.65,268.07,267.64,267.65,9109.0,266.6811,267.0995,266.6711,266.6811,9109.0
2025-03-28 10:10:00,267.66,267.76,267.3,267.75,6742.0,266.691,266.7907,266.3323,266.7807,6742.0
2025-03-28 10:15:00,267.79,267.91,267.39,267.5,9147.0,266.8205,266.9401,266.422,266.5316,9147.0
2025-03-28 10:20:00,267.56,267.56,267.17,267.32,10423.0,266.5914,266.5914,266.2028,266.3522,10423.0
2025-03-28 10:25:00,267.24,267.89,267.24,267.89,12670.0,266.2725,266.9202,266.2725,266.9202,12670.0
2025-03-28 10:30:00,267.82,267.99,266.83,267.09,10135.0,266.8504,267.0198,265.864,266.1231,10135.0
2025-03-28 10:35:00,266.97,267.1,266.76,266.92,15296.0,266.0035,266.133,265.7943,265.9537,15296.0
2025-03-28 10:40:00,266.97,266.98,266.6,266.6,10940.0,266.0035,266.0135,265.6349,265.6349,10940.0
2025-03-28 10:45:00,266.59,266.62,266.2,266.36,18457.0,265.6249,265.6548,265.2363,265.3957,18457.0
2025-03-28 10:50:00,266.37,266.57,266.22,266.35,6730.0,265.4057,265.605,265.2562,265.3858,6730.0
2025-03-28 10:55:00,266.36,266.57,266.24,266.54,9276.0,265.3957,265.605,265.2762,265.5751,9276.0
2025-03-28 11:00:00,266.54,266.79,266.39,266.66,10213.0,265.5751,265.8242,265.4256,265.6946,10213.0
2025-03-28 11:05:00,266.65,266.98,266.57,266.57,8074.0,265.6847,266.0135,265.605,265.605,8074.0
2025-03-28 11:10:00,266.62,266.71,266.34,266.54,12187.0,265.6548,265.7445,265.3758,265.5751,12187.0
2025-03-28 11:15:00,266.52,266.65,266.4,266.44,8513.0,265.5551,265.6847,265.4356,265.4754,8513.0
2025-03-28 11:20:00,266.44,266.61,266.44,266.49,4541.0,265.4754,265.6448,265.4754,265.5253,4541.0
2025-03-28 11:25:00,266.53,266.63,266.39,266.54,8916.0,265.5651,265.6647,265.4256,265.5751,8916.0
2025-03-28 11:30:00,266.5,266.76,266.4,266.53,5930.0,265.5352,265.7943,265.4356,265.5651,5930.0
2025-03-28 11:35:00,266.48,266.48,265.83,265.84,11035.0,265.5153,265.5153,264.8676,264.8776,11035.0
2025-03-28 11:40:00,265.83,265.89,265.58,265.88,15037.0,264.8676,264.9274,264.6185,264.9175,15037.0
2025-03-28 11:45:00,265.99,266.15,265.87,265.96,8042.0,265.0271,265.1865,264.9075,264.9972,8042.0
2025-03-28 11:50:00,265.84,265.89,265.37,265.37,7706.0,264.8776,264.9274,264.4093,264.4093,7706.0
2025-03-28 11:55:00,265.35,265.78,265.35,265.78,3271.0,264.3894,264.8178,264.3894,264.8178,3271.0
2025-03-28 12:00:00,265.76,266.11,265.75,266.01,7407.0,264.7979,265.1466,264.7879,265.047,7407.0
2025-03-28 12:05:00,265.98,266.09,265.8,265.87,3636.0,265.0171,265.1267,264.8377,264.9075,3636.0
2025-03-28 12:10:00,265.8,266.02,265.61,265.82,6293.0,264.8377,265.057,264.6484,264.8577,6293.0
2025-03-28 12:15:00,265.76,265.8,265.51,265.73,6098.0,264.7979,264.8377,264.5488,264.768,6098.0
2025-03-28 12:20:00,265.74,265.92,265.65,265.92,5635.0,264.778,264.9573,264.6883,264.9573,5635.0
2025-03-28 12:25:00,265.75,266.09,265.75,265.95,7404.0,264.7879,265.1267,264.7879,264.9872,7404.0
2025-03-28 12:30:00,266.0,266.08,265.8,265.88,6016.0,265.037,265.1167,264.8377,264.9175,6016.0
2025-03-28 12:35:00,265.88,265.98,265.82,265.86,6655.0,264.9175,265.0171,264.8577,264.8975,6655.0
2025-03-28 12:40:00,265.83,266.7,265.82,266.68,25138.0,264.8676,265.7345,264.8577,265.7146,25138.0
2025-03-28 12:45:00,266.68,266.8,266.55,266.8,11182.0,265.7146,265.8341,265.585,265.8341,11182.0
2025-03-28 12:50:00,266.76,267.12,266.35,266.35,20043.0,265.7943,266.153,265.3858,265.3858,20043.0
2025-03-28 12:55:00,266.21,266.34,265.96,266.34,5075.0,265.2463,265.3758,264.9972,265.3758,5075.0
2025-03-28 13:00:00,266.34,266.43,266.1,266.11,7923.0,265.3758,265.4655,265.1367,265.1466,7923.0
2025-03-28 13:05:00,266.02,266.12,265.91,266.07,4575.0,265.057,265.1566,264.9474,265.1068,4575.0
2025-03-28 13:10:00,266.02,266.11,265.84,265.84,7173.0,265.057,265.1466,264.8776,264.8776,7173.0
2025-03-28 13:15:00,265.87,265.87,265.53,265.53,8415.0,264.9075,264.9075,264.5687,264.5687,8415.0
2025-03-28 13:20:00,265.52,265.58,265.22,265.23,7339.0,264.5588,264.6185,264.2598,264.2698,7339.0
2025-03-28 13:25:00,265.18,265.4,265.13,265.39,4535.0,264.22,264.4392,264.1702,264.4292,4535.0
2025-03-28 13:30:00,265.45,265.56,265.36,265.56,6685.0,264.489,264.5986,264.3993,264.5986,6685.0
2025-03-28 13:35:00,265.56,265.91,265.49,265.91,11358.0,264.5986,264.9474,264.5289,264.9474,11358.0
2025-03-28 13:40:00,265.91,265.91,265.69,265.81,7732.0,264.9474,264.9474,264.7281,264.8477,7732.0
2025-03-28 13:45:00,265.81,266.0,265.61,265.77,12909.0,264.8477,265.037,264.6484,264.8079,12909.0
2025-03-28 13:50:00,265.72,265.77,265.63,265.72,1681.0,264.758,264.8079,264.6684,264.758,1681.0
2025-03-28 13:55:00,265.8,266.0,265.73,265.99,8264.0,264.8377,265.037,264.768,265.0271,8264.0
2025-03-28 14:00:00,265.98,266.06,265.61,265.67,17921.0,265.0171,265.0968,264.6484,264.7082,17921.0
2025-03-28 14:05:00,265.68,265.71,265.39,265.44,19496.0,264.7182,264.7481,264.4292,264.4791,19496.0
2025-03-28 14:10:00,265.46,265.51,264.81,264.84,17475.0,264.499,264.5488,263.8513,263.8812,17475.0
2025-03-28 14:15:00,264.85,265.0,264.83,264.99,5711.0,263.8912,264.0406,263.8713,264.0307,5711.0
2025-03-28 14:20:00,265.0,265.02,264.85,264.88,5166.0,264.0406,264.0606,263.8912,263.9211,5166.0
2025-03-28 14:25:00,264.88,264.89,264.79,264.87,2875.0,263.9211,263.931,263.8314,263.9111,2875.0
2025-03-28 14:30:00,264.95,265.11,264.88,264.96,25306.0,263.9908,264.1502,263.9211,264.0008,25306.0
2025-03-28 14:35:00,264.92,265.56,264.92,265.4,20061.0,263.9609,264.5986,263.9609,264.4392,20061.0
2025-03-28 14:40:00,265.36,265.38,265.04,265.13,25865.0,264.3993,264.4193,264.0805,264.1702,25865.0
2025-03-28 14:45:00,265.07,265.14,265.03,265.06,6828.0,264.1104,264.1801,264.0705,264.1004,6828.0
2025-03-28 14:50:00,265.07,265.3,264.91,265.19,32311.0,264.1104,264.3396,263.951,264.23,32311.0
2025-03-28 14:55:00,265.19,265.78,265.09,265.76,16615.0,264.23,264.8178,264.1303,264.7979,16615.0
2025-03-28 15:00:00,265.82,266.22,265.82,266.0,11091.0,264.8577,265.2562,264.8577,265.037,11091.0
2025-03-28 15:05:00,266.01,266.22,265.75,266.22,8317.0,265.047,265.2562,264.7879,265.2562,8317.0
2025-03-28 15:10:00,266.21,266.26,265.93,265.94,10892.0,265.2463,265.2961,264.9673,264.9772,10892.0
2025-03-28 15:15:00,265.96,266.1,265.85,266.01,25651.0,264.9972,265.1367,264.8876,265.047,25651.0
2025-03-28 15:20:00,265.96,266.09,265.74,266.03,11990.0,264.9972,265.1267,264.778,265.0669,11990.0
2025-03-28 15:25:00,266.04,266.09,265.42,265.48,31102.0,265.0769,265.1267,264.4591,264.5189,31102.0
2025-03-28 15:30:00,265.48,266.06,265.32,265.77,45657.0,264.5189,265.0968,264.3595,264.8079,45657.0
2025-03-28 15:35:00,265.77,266.28,265.63,265.96,25679.0,264.8079,265.316,264.6684,264.9972,25679.0
2025-03-28 15:40:00,265.96,266.05,265.62,265.63,28064.0,264.9972,265.0868,264.6584,264.6684,28064.0
2025-03-28 15:45:00,265.6,266.19,265.22,266.1,46394.0,264.6385,265.2263,264.2598,265.1367,46394.0
2025-03-28 15:50:00,266.14,266.16,264.38,264.61,63570.0,265.1765,265.1964,263.4229,263.6521,63570.0
2025-03-28 15:55:00,264.55,265.17,264.28,264.94,156262.0,263.5923,264.21,263.3233,263.9809,156262.0
2025-03-31 09:30:00,264.71,267.56,264.6,267.56,121828.0,263.7517,266.5914,263.6421,266.5914,121828.0
2025-03-31 09:35:00,267.09,267.7,265.71,266.73,37198.0,266.1231,266.7309,264.7481,265.7644,37198.0
2025-03-31 09:40:00,266.87,267.89,266.41,267.48,38179.0,265.9039,266.9202,265.4455,266.5117,38179.0
2025-03-31 09:45:00,267.62,267.72,266.36,267.19,29969.0,266.6512,266.7508,265.3957,266.2227,29969.0
2025-03-31 09:50:00,267.02,267.2,266.1,266.46,18627.0,266.0533,266.2327,265.1367,265.4954,18627.0
2025-03-31 09:55:00,266.42,267.43,266.41,267.11,18921.0,265.4555,266.4618,265.4455,266.143,18921.0
2025-03-31 10:00:00,267.06,267.06,265.76,266.09,13663.0,266.0932,266.0932,264.7979,265.1267,13663.0
2025-03-31 10:05:00,266.08,266.28,265.6,265.82,18921.0,265.1167,265.316,264.6385,264.8577,18921.0
2025-03-31 10:10:00,265.83,265.89,265.03,265.1,14565.0,264.8676,264.9274,264.0705,264.1403,14565.0
2025-03-31 10:15:00,265.0,266.16,265.0,266.16,21909.0,264.0406,265.1964,264.0406,265.1964,21909.0
2025-03-31 10:20:00,266.12,266.51,265.91,266.43,13041.0,265.1566,265.5452,264.9474,265.4655,13041.0
2025-03-31 10:25:00,266.49,267.11,266.49,267.11,13443.0,265.5253,266.143,265.5253,266.143,13443.0
2025-03-31 10:30:00,266.99,267.06,266.47,266.63,17916.0,266.0234,266.0932,265.5053,265.6647,17916.0
2025-03-31 10:35:00,266.77,267.13,266.58,267.13,10021.0,265.8042,266.1629,265.6149,266.1629,10021.0
2025-03-31 10:40:00,267.08,267.11,266.55,267.09,9173.0,266.1131,266.143,265.585,266.1231,9173.0
2025-03-31 10:45:00,267.11,268.1,266.99,268.0,20573.0,266.143,267.1294,266.0234,267.0298,20573.0
2025-03-31 10:50:00,267.91,267.95,267.09,267.25,12301.0,266.9401,266.98,266.1231,266.2825,12301.0
2025-03-31 10:55:00,267.38,267.47,266.76,267.12,20445.0,266.412,266.5017,265.7943,266.153,20445.0
2025-03-31 11:00:00,267.11,267.18,266.94,267.01,19860.0,266.143,266.2128,265.9736,266.0434,19860.0
2025-03-31 11:05:00,266.92,266.94,266.52,266.52,12159.0,265.9537,265.9736,265.5551,265.5551,12159.0
2025-03-31 11:10:00,266.57,267.06,266.5,266.67,10282.0,265.605,266.0932,265.5352,265.7046,10282.0
2025-03-31 11:15:00,266.75,266.94,266.68,266.87,8915.0,265.7843,265.9736,265.7146,265.9039,8915.0
2025-03-31 11:20:00,266.87,267.13,266.79,266.92,9863.0,265.9039,266.1629,265.8242,265.9537,9863.0
2025-03-31 11:25:00,266.87,266.97,266.45,266.62,8770.0,265.9039,266.0035,265.4854,265.6548,8770.0
2025-03-31 11:30:00,266.48,266.52,266.19,266.32,9736.0,265.5153,265.5551,265.2263,265.3559,9736.0
2025-03-31 11:35:00,266.47,266.51,266.16,266.17,14127.0,265.5053,265.5452,265.1964,265.2064,14127.0
2025-03-31 11:40:00,266.28,266.36,265.85,265.85,14337.0,265.316,265.3957,264.8876,264.8876,14337.0
2025-03-31 11:45:00,265.93,266.2,265.92,265.99,9997.0,264.9673,265.2363,264.9573,265.0271,9997.0
2025-03-31 11:50:00,266.09,266.09,265.22,265.4,11049.0,265.1267,265.1267,264.2598,264.4392,11049.0
2025-03-31 11:55:00,265.39,265.83,265.31,265.83,10266.0,264.4292,264.8676,264.3495,264.8676,10266.0
2025-03-31 12:00:00,265.83,266.45,265.82,266.32,17774.0,264.8676,265.4854,264.8577,265.3559,17774.0
2025-03-31 12:05:00,266.31,266.48,266.14,266.42,8194.0,265.3459,265.5153,265.1765,265.4555,8194.0
2025-03-31 12:10:00,266.32,266.32,265.63,265.92,6807.0,265.3559,265.3559,264.6684,264.9573,6807.0
2025-03-31 12:15:00,265.89,266.15,265.71,265.84,12340.0,264.9274,265.1865,264.7481,264.8776,12340.0
2025-03-31 12:20:00,265.85,265.87,265.74,265.81,3491.0,264.8876,264.9075,264.778,264.8477,3491.0
2025-03-31 12:25:00,265.9,266.03,265.64,265.64,6556.0,264.9374,265.0669,264.6783,264.6783,6556.0
2025-03-31 12:30:00,265.73,265.73,265.39,265.41,7136.0,264.768,264.768,264.4292,264.4492,7136.0
2025-03-31 12:35:00,265.39,265.5,265.2,265.36,4200.0,264.4292,264.5388,264.2399,264.3993,4200.0
2025-03-31 12:40:00,265.36,265.36,265.0,265.07,18889.0,264.3993,264.3993,264.0406,264.1104,18889.0
2025-03-31 12:45:00,265.12,265.53,265.12,265.35,8349.0,264.1602,264.5687,264.1602,264.3894,8349.0
2025-03-31 12:50:00,265.35,265.69,265.33,265.65,9027.0,264.3894,264.7281,264.3695,264.6883,9027.0
2025-03-31 12:55:00,265.55,265.55,265.04,265.04,6683.0,264.5887,264.5887,264.0805,264.0805,6683.0
2025-03-31 13:00:00,265.0,265.14,264.93,265.02,7733.0,264.0406,264.1801,263.9709,264.0606,7733.0
2025-03-31 13:05:00,265.02,265.25,264.92,265.25,10338.0,264.0606,264.2897,263.9609,264.2897,10338.0
2025-03-31 13:10:00,265.3,265.61,265.1,265.48,9736.0,264.3396,264.6484,264.1403,264.5189,9736.0
2025-03-31 13:15:00,265.48,265.48,265.08,265.09,6160.0,264.5189,264.5189,264.1204,264.1303,6160.0
2025-03-31 13:20:00,265.11,265.11,264.78,264.82,8342.0,264.1502,264.1502,263.8214,263.8613,8342.0
2025-03-31 13:25:00,264.77,265.16,264.77,265.16,7318.0,263.8115,264.2001,263.8115,264.2001,7318.0
2025-03-31 13:30:00,265.2,265.65,265.14,265.55,11588.0,264.2399,264.6883,264.1801,264.5887,11588.0
2025-03-31 13:35:00,265.55,265.84,265.54,265.66,33923.0,264.5887,264.8776,264.5787,264.6983,33923.0
2025-03-31 13:40:00,265.65,265.73,265.02,265.02,3448.0,264.6883,264.768,264.0606,264.0606,3448.0
2025-03-31 13:45:00,264.99,265.15,264.82,265.11,8751.0,264.0307,264.1901,263.8613,264.1502,8751.0
2025-03-31 13:50:00,264.98,265.32,264.88,265.26,9804.0,264.0207,264.3595,263.9211,264.2997,9804.0
2025-03-31 13:55:00,265.27,265.27,264.91,264.92,13780.0,264.3097,264.3097,263.951,263.9609,13780.0
2025-03-31 14:00:00,265.05,265.62,265.02,265.35,12873.0,264.0905,264.6584,264.0606,264.3894,12873.0
2025-03-31 14:05:00,265.39,265.58,265.19,265.57,21816.0,264.4292,264.6185,264.23,264.6086,21816.0
2025-03-31 14:10:00,265.57,265.71,265.32,265.63,14917.0,264.6086,264.7481,264.3595,264.6684,14917.0
2025-03-31 14:15:00,265.63,265.81,265.35,265.42,6795.0,264.6684,264.8477,264.3894,264.4591,6795.0
2025-03-31 14:20:00,265.54,265.54,265.14,265.38,7766.0,264.5787,264.5787,264.1801,264.4193,7766.0
2025-03-31 14:25:00,265.39,265.7,265.33,265.7,26205.0,264.4292,264.7381,264.3695,264.7381,26205.0
2025-03-31 14:30:00,265.72,265.75,265.52,265.55,9299.0,264.758,264.7879,264.5588,264.5887,9299.0
2025-03-31 14:35:00,265.61,265.67,265.16,265.2,26429.0,264.6484,264.7082,264.2001,264.2399,26429.0
2025-03-31 14:40:00,265.18,265.41,265.13,265.18,25321.0,264.22,264.4492,264.1702,264.22,25321.0
2025-03-31 14:45:00,265.16,265.2,264.88,265.19,11093.0,264.2001,264.2399,263.9211,264.23,11093.0
2025-03-31 14:50:00,265.25,265.73,265.25,265.5,9660.0,264.2897,264.768,264.2897,264.5388,9660.0
2025-03-31 14:55:00,265.5,265.54,265.03,265.05,23546.0,264.5388,264.5787,264.0705,264.0905,23546.0
2025-03-31 15:00:00,265.04,265.46,265.0,265.42,30704.0,264.0805,264.499,264.0406,264.4591,30704.0
2025-03-31 15:05:00,265.42,265.88,265.4,265.88,15678.0,264.4591,264.9175,264.4392,264.9175,15678.0
2025-03-31 15:10:00,265.88,266.23,265.59,266.06,30302.0,264.9175,265.2662,264.6285,265.0968,30302.0
2025-03-31 15:15:00,266.2,266.35,265.87,265.95,22300.0,265.2363,265.3858,264.9075,264.9872,22300.0
2025-03-31 15:20:00,265.94,266.75,265.94,266.44,29655.0,264.9772,265.7843,264.9772,265.4754,29655.0
2025-03-31 15:25:00,266.44,266.44,265.55,265.56,36112.0,265.4754,265.4754,264.5887,264.5986,36112.0
2025-03-31 15:30:00,265.5,266.01,265.45,266.0,21326.0,264.5388,265.047,264.489,265.037,21326.0
2025-03-31 15:35:00,266.0,266.28,265.88,266.03,28324.0,265.037,265.316,264.9175,265.0669,28324.0
2025-03-31 15:40:00,266.12,266.83,266.03,266.13,24516.0,265.1566,265.864,265.0669,265.1666,24516.0
2025-03-31 15:45:00,266.27,266.36,265.76,266.24,16231.0,265.306,265.3957,264.7979,265.2762,16231.0
2025-03-31 15:50:00,266.31,267.3,265.64,267.1,64420.0,265.3459,266.3323,264.6783,266.133,64420.0
2025-03-31 15:55:00,267.02,267.3,266.42,266.63,258387.0,266.0533,266.3323,265.4555,265.6647,258387.0
2025-04-01 09:30:00,266.22,266.28,264.51,264.85,105407.0,265.2562,265.316,263.5524,263.8912,105407.0
2025-04-01 09:35:00,264.98,265.6,264.5,265.03,72398.0,264.0207,264.6385,263.5425,264.0705,72398.0
2025-04-01 09:40:00,265.04,265.04,262.94,263.23,32210.0,264.0805,264.0805,261.9881,262.2771,32210.0
2025-04-01 09:45:00,263.44,263.64,262.63,263.05,30567.0,262.4863,262.6856,261.6792,262.0977,30567.0
2025-04-01 09:50:00,263.15,264.39,263.05,264.34,16702.0,262.1973,263.4329,262.0977,263.383,16702.0
2025-04-01 09:55:00,264.43,264.56,263.41,263.41,20804.0,263.4727,263.6022,262.4564,262.4564,20804.0
2025-04-01 10:00:00,263.37,264.15,263.13,264.05,20323.0,262.4165,263.1937,262.1774,263.0941,20323.0
2025-04-01 10:05:00,263.94,264.26,263.83,264.26,18830.0,262.9845,263.3033,262.8749,263.3033,18830.0
2025-04-01 10:10:00,264.19,264.45,263.72,264.28,25874.0,263.2336,263.4926,262.7653,263.3233,25874.0
2025-04-01 10:15:00,264.34,264.34,263.95,264.13,21510.0,263.383,263.383,262.9944,263.1738,21510.0
2025-04-01 10:20:00,264.12,264.26,264.06,264.19,16166.0,263.1638,263.3033,263.104,263.2336,16166.0
2025-04-01 10:25:00,264.17,264.51,263.78,264.31,21048.0,263.2136,263.5524,262.8251,263.3531,21048.0
2025-04-01 10:30:00,264.28,264.38,263.92,263.97,25123.0,263.3233,263.4229,262.9646,263.0144,25123.0
2025-04-01 10:35:00,264.05,264.07,263.61,263.82,14696.0,263.0941,263.114,262.6557,262.8649,14696.0
2025-04-01 10:40:00,264.0,264.22,263.92,264.18,8186.0,263.0443,263.2635,262.9646,263.2236,8186.0
2025-04-01 10:45:00,264.16,264.62,264.12,264.61,4318.0,263.2037,263.662,263.1638,263.6521,4318.0
2025-04-01 10:50:00,264.59,265.4,264.59,265.18,6320.0,263.6321,264.4392,263.6321,264.22,6320.0
2025-04-01 10:55:00,265.23,265.62,265.14,265.6,6605.0,264.2698,264.6584,264.1801,264.6385,6605.0
2025-04-01 11:00:00,265.5,265.87,265.43,265.87,8963.0,264.5388,264.9075,264.4691,264.9075,8963.0
2025-04-01 11:05:00,265.95,266.14,265.81,266.08,10541.0,264.9872,265.1765,264.8477,265.1167,10541.0
2025-04-01 11:10:00,266.1,266.42,266.04,266.41,8469.0,265.1367,265.4555,265.0769,265.4455,8469.0
2025-04-01 11:15:00,266.54,266.62,266.04,266.12,9096.0,265.5751,265.6548,265.0769,265.1566,9096.0
2025-04-01 11:20:00,266.05,266.35,265.72,266.12,32825.0,265.0868,265.3858,264.758,265.1566,32825.0
2025-04-01 11:25:00,266.07,266.28,266.03,266.24,6927.0,265.1068,265.316,265.0669,265.2762,6927.0
2025-04-01 11:30:00,266.29,266.55,266.13,266.2,13434.0,265.326,265.585,265.1666,265.2363,13434.0
2025-04-01 11:35:00,266.13,266.2,265.84,265.91,9663.0,265.1666,265.2363,264.8776,264.9474,9663.0
2025-04-01 11:40:00,265.85,266.01,265.76,266.0,2351.0,264.8876,265.047,264.7979,265.037,2351.0
2025-04-01 11:45:00,265.94,266.13,265.87,265.92,11147.0,264.9772,265.1666,264.9075,264.9573,11147.0
2025-04-01 11:50:00,265.95,266.02,265.68,265.68,13421.0,264.9872,265.057,264.7182,264.7182,13421.0
2025-04-01 11:55:00,265.76,265.91,265.57,265.81,7186.0,264.7979,264.9474,264.6086,264.8477,7186.0
2025-04-01 12:00:00,265.75,265.89,265.65,265.78,16621.0,264.7879,264.9274,264.6883,264.8178,16621.0
2025-04-01 12:05:00,265.75,265.79,265.5,265.54,6339.0,264.7879,264.8278,264.5388,264.5787,6339.0
2025-04-01 12:10:00,265.44,265.89,265.37,265.86,4049.0,264.4791,264.9274,264.4093,264.8975,4049.0
2025-04-01 12:15:00,265.86,266.11,265.81,265.81,12294.0,264.8975,265.1466,264.8477,264.8477,12294.0
2025-04-01 12:20:00,265.87,266.04,265.53,265.54,10677.0,264.9075,265.0769,264.5687,264.5787,10677.0
2025-04-01 12:25:00,265.55,265.73,265.26,265.31,6915.0,264.5887,264.768,264.2997,264.3495,6915.0
2025-04-01 12:30:00,265.25,265.55,265.02,265.4,15222.0,264.2897,264.5887,264.0606,264.4392,15222.0
2025-04-01 12:35:00,265.46,265.86,265.37,265.78,10637.0,264.499,264.8975,264.4093,264.8178,10637.0
2025-04-01 12:40:00,265.86,266.2,265.82,266.19,22594.0,264.8975,265.2363,264.8577,265.2263,22594.0
2025-04-01 12:45:00,266.11,266.36,265.95,266.35,12730.0,265.1466,265.3957,264.9872,265.3858,12730.0
2025-04-01 12:50:00,266.34,266.96,266.34,266.87,11800.0,265.3758,265.9935,265.3758,265.9039,11800.0
2025-04-01 12:55:00,266.78,266.89,266.2,266.28,17388.0,265.8142,265.9238,265.2363,265.316,17388.0
2025-04-01 13:00:00,266.28,266.4,266.01,266.09,32611.0,265.316,265.4356,265.047,265.1267,32611.0
2025-04-01 13:05:00,266.06,266.11,265.78,265.96,9099.0,265.0968,265.1466,264.8178,264.9972,9099.0
2025-04-01 13:10:00,265.91,266.1,265.82,265.96,7484.0,264.9474,265.1367,264.8577,264.9972,7484.0
2025-04-01 13:15:00,266.03,266.04,265.82,265.84,7363.0,265.0669,265.0769,264.8577,264.8776,7363.0
2025-04-01 13:20:00,265.78,265.91,265.75,265.77,2837.0,264.8178,264.9474,264.7879,264.8079,2837.0
2025-04-01 13:25:00,265.8,265.8,265.58,265.65,6494.0,264.8377,264.8377,264.6185,264.6883,6494.0
2025-04-01 13:30:00,265.65,266.07,265.61,265.75,10705.0,264.6883,265.1068,264.6484,264.7879,10705.0
2025-04-01 13:35:00,265.83,265.98,265.78,265.98,4316.0,264.8676,265.0171,264.8178,265.0171,4316.0
2025-04-01 13:40:00,265.95,266.1,265.84,265.96,14662.0,264.9872,265.1367,264.8776,264.9972,14662.0
2025-04-01 13:45:00,265.94,266.03,265.75,265.86,15526.0,264.9772,265.0669,264.7879,264.8975,15526.0
2025-04-01 13:50:00,265.89,265.95,265.63,265.63,6675.0,264.9274,264.9872,264.6684,264.6684,6675.0
2025-04-01 13:55:00,265.73,265.86,265.67,265.81,19123.0,264.768,264.8975,264.7082,264.8477,19123.0
2025-04-01 14:00:00,265.75,265.75,265.38,265.71,4641.0,264.7879,264.7879,264.4193,264.7481,4641.0
2025-04-01 14:05:00,265.81,265.84,265.56,265.63,5524.0,264.8477,264.8776,264.5986,264.6684,5524.0
2025-04-01 14:10:00,265.69,265.83,265.51,265.81,10047.0,264.7281,264.8676,264.5488,264.8477,10047.0
2025-04-01 14:15:00,265.78,266.17,265.77,266.17,41736.0,264.8178,265.2064,264.8079,265.2064,41736.0
2025-04-01 14:20:00,266.21,266.55,266.21,266.47,9332.0,265.2463,265.585,265.2463,265.5053,9332.0
2025-04-01 14:25:00,266.51,266.78,266.51,266.59,6191.0,265.5452,265.8142,265.5452,265.6249,6191.0
2025-04-01 14:30:00,266.54,266.54,266.3,266.41,6573.0,265.5751,265.5751,265.3359,265.4455,6573.0
2025-04-01 14:35:00,266.46,266.55,266.12,266.12,16391.0,265.4954,265.585,265.1566,265.1566,16391.0
2025-04-01 14:40:00,266.12,266.74,266.11,266.74,12414.0,265.1566,265.7743,265.1466,265.7743,12414.0
2025-04-01 14:45:00,266.76,266.77,266.41,266.47,6029.0,265.7943,265.8042,265.4455,265.5053,6029.0
2025-04-01 14:50:00,266.33,266.44,266.18,266.39,9719.0,265.3658,265.4754,265.2164,265.4256,9719.0
2025-04-01 14:55:00,266.42,266.69,266.4,266.64,4563.0,265.4555,265.7245,265.4356,265.6747,4563.0
2025-04-01 15:00:00,266.63,266.64,266.22,266.5,7709.0,265.6647,265.6747,265.2562,265.5352,7709.0
2025-04-01 15:05:00,266.52,266.74,266.49,266.55,7628.0,265.5551,265.7743,265.5253,265.585,7628.0
2025-04-01 15:10:00,266.49,266.69,266.41,266.69,15536.0,265.5253,265.7245,265.4455,265.7245,15536.0
2025-04-01 15:15:00,266.7,266.96,266.66,266.72,8772.0,265.7345,265.9935,265.6946,265.7544,8772.0
2025-04-01 15:20:00,266.77,267.23,266.67,267.17,11659.0,265.8042,266.2626,265.7046,266.2028,11659.0
2025-04-01 15:25:00,267.21,267.27,267.09,267.22,16012.0,266.2426,266.3024,266.1231,266.2526,16012.0
2025-04-01 15:30:00,267.21,267.59,267.11,267.3,13515.0,266.2426,266.6213,266.143,266.3323,13515.0
2025-04-01 15:35:00,267.3,267.83,267.05,267.69,16952.0,266.3323,266.8604,266.0832,266.7209,16952.0
2025-04-01 15:40:00,267.68,267.86,267.55,267.83,13550.0,266.7109,266.8903,266.5814,266.8604,13550.0
2025-04-01 15:45:00,267.85,268.15,267.76,268.03,19374.0,266.8803,267.1792,266.7907,267.0597,19374.0
2025-04-01 15:50:00,268.13,268.7,267.8,268.7,45633.0,267.1593,267.7273,266.8305,267.7273,45633.0
2025-04-01 15:55:00,268.46,268.66,268.22,268.54,126379.0,267.4881,267.6874,267.249,267.5678,126379.0
2025-04-02 09:30:00,268.5,268.51,265.06,265.31,66924.0,267.528,267.5379,264.1004,264.3495,66924.0
2025-04-02 09:35:00,265.06,265.51,264.36,265.32,23784.0,264.1004,264.5488,263.403,264.3595,23784.0
2025-04-02 09:40:00,265.47,266.1,265.28,265.41,18624.0,264.5089,265.1367,264.3196,264.4492,18624.0
2025-04-02 09:45:00,265.41,265.99,265.34,265.67,23386.0,264.4492,265.0271,264.3794,264.7082,23386.0
2025-04-02 09:50:00,265.64,266.31,265.58,266.31,41083.0,264.6783,265.3459,264.6185,265.3459,41083.0
2025-04-02 09:55:00,266.32,266.93,266.21,266.79,44935.0,265.3559,265.9637,265.2463,265.8242,44935.0
2025-04-02 10:00:00,266.68,266.87,266.25,266.43,38058.0,265.7146,265.9039,265.2861,265.4655,38058.0
2025-04-02 10:05:00,266.36,266.97,266.25,266.9,18643.0,265.3957,266.0035,265.2861,265.9338,18643.0
2025-04-02 10:10:00,266.9,267.69,266.9,267.07,14082.0,265.9338,266.7209,265.9338,266.1032,14082.0
2025-04-02 10:15:00,267.18,267.82,267.02,267.69,10876.0,266.2128,266.8504,266.0533,266.7209,10876.0
2025-04-02 10:20:00,267.69,267.75,267.2,267.45,7622.0,266.7209,266.7807,266.2327,266.4818,7622.0
2025-04-02 10:25:00,267.28,267.47,266.98,267.41,5986.0,266.3124,266.5017,266.0135,266.4419,5986.0
2025-04-02 10:30:00,267.37,267.49,267.17,267.17,4496.0,266.4021,266.5216,266.2028,266.2028,4496.0
2025-04-02 10:35:00,267.18,267.44,267.03,267.31,9685.0,266.2128,266.4718,266.0633,266.3423,9685.0
2025-04-02 10:40:00,267.31,267.34,266.86,267.1,5215.0,266.3423,266.3722,265.8939,266.133,5215.0
2025-04-02 10:45:00,267.16,267.45,267.0,267.44,9580.0,266.1928,266.4818,266.0334,266.4718,9580.0
2025-04-02 10:50:00,267.43,267.55,267.39,267.52,8145.0,266.4618,266.5814,266.422,266.5515,8145.0
2025-04-02 10:55:00,267.45,267.45,267.01,267.08,9528.0,266.4818,266.4818,266.0434,266.1131,9528.0
2025-04-02 11:00:00,267.06,267.15,266.74,266.83,6806.0,266.0932,266.1829,265.7743,265.864,6806.0
2025-04-02 11:05:00,266.92,267.09,266.71,266.71,7758.0,265.9537,266.1231,265.7445,265.7445,7758.0
2025-04-02 11:10:00,266.74,266.83,266.28,266.55,9569.0,265.7743,265.864,265.316,265.585,9569.0
2025-04-02 11:15:00,266.5,266.98,266.45,266.97,7157.0,265.5352,266.0135,265.4854,266.0035,7157.0
2025-04-02 11:20:00,266.95,266.95,266.11,266.13,7994.0,265.9836,265.9836,265.1466,265.1666,7994.0
2025-04-02 11:25:00,266.2,266.6,266.1,266.45,9491.0,265.2363,265.6349,265.1367,265.4854,9491.0
2025-04-02 11:30:00,266.53,266.66,266.23,266.43,5024.0,265.5651,265.6946,265.2662,265.4655,5024.0
2025-04-02 11:35:00,266.42,266.48,265.57,265.58,7077.0,265.4555,265.5153,264.6086,264.6185,7077.0
2025-04-02 11:40:00,265.8,265.8,264.99,265.21,17056.0,264.8377,264.8377,264.0307,264.2499,17056.0
2025-04-02 11:45:00,265.23,265.23,264.68,264.8,14167.0,264.2698,264.2698,263.7218,263.8414,14167.0
2025-04-02 11:50:00,264.79,264.92,264.73,264.8,6980.0,263.8314,263.9609,263.7716,263.8414,6980.0
2025-04-02 11:55:00,264.87,264.96,264.52,264.53,13767.0,263.9111,264.0008,263.5624,263.5723,13767.0
2025-04-02 12:00:00,264.65,264.65,263.72,263.72,26377.0,263.6919,263.6919,262.7653,262.7653,26377.0
2025-04-02 12:05:00,263.7,264.21,263.66,264.01,11575.0,262.7454,263.2535,262.7055,263.0542,11575.0
2025-04-02 12:10:00,264.05,264.25,263.97,264.07,16747.0,263.0941,263.2934,263.0144,263.114,16747.0
2025-04-02 12:15:00,264.06,264.25,263.7,263.7,14157.0,263.104,263.2934,262.7454,262.7454,14157.0
2025-04-02 12:20:00,263.68,263.75,263.38,263.5,8215.0,262.7254,262.7952,262.4265,262.5461,8215.0
2025-04-02 12:25:00,263.4,263.94,263.4,263.78,16516.0,262.4464,262.9845,262.4464,262.8251,16516.0
2025-04-02 12:30:00,263.87,264.02,263.44,263.86,10361.0,262.9147,263.0642,262.4863,262.9048,10361.0
2025-04-02 12:35:00,263.95,263.98,263.73,263.88,8231.0,262.9944,263.0243,262.7752,262.9247,8231.0
2025-04-02 12:40:00,263.91,263.98,263.74,263.74,7927.0,262.9546,263.0243,262.7852,262.7852,7927.0
2025-04-02 12:45:00,263.88,264.09,263.65,263.69,16173.0,262.9247,263.1339,262.6955,262.7354,16173.0
2025-04-02 12:50:00,263.78,264.18,263.72,264.03,12352.0,262.8251,263.2236,262.7653,263.0742,12352.0
2025-04-02 12:55:00,264.04,264.2,263.85,264.2,12571.0,263.0841,263.2435,262.8948,263.2435,12571.0
2025-04-02 13:00:00,264.21,264.26,263.96,263.97,9621.0,263.2535,263.3033,263.0044,263.0144,9621.0
2025-04-02 13:05:00,263.97,264.01,263.47,263.56,10835.0,263.0144,263.0542,262.5162,262.6059,10835.0
2025-04-02 13:10:00,263.63,263.86,263.63,263.63,9538.0,262.6756,262.9048,262.6756,262.6756,9538.0
2025-04-02 13:15:00,263.63,263.7,263.12,263.22,8268.0,262.6756,262.7454,262.1675,262.2671,8268.0
2025-04-02 13:20:00,263.19,263.96,263.19,263.71,15531.0,262.2372,263.0044,262.2372,262.7553,15531.0
2025-04-02 13:25:00,263.77,263.77,263.44,263.65,9774.0,262.8151,262.8151,262.4863,262.6955,9774.0
2025-04-02 13:30:00,263.67,264.36,263.56,263.92,60967.0,262.7155,263.403,262.6059,262.9646,60967.0
2025-04-02 13:35:00,263.88,264.82,263.85,264.72,11100.0,262.9247,263.8613,262.8948,263.7617,11100.0
2025-04-02 13:40:00,264.81,264.96,263.82,264.09,8380.0,263.8513,264.0008,262.8649,263.1339,8380.0
2025-04-02 13:45:00,264.22,264.39,264.06,264.21,7178.0,263.2635,263.4329,263.104,263.2535,7178.0
2025-04-02 13:50:00,264.16,264.52,264.16,264.46,10086.0,263.2037,263.5624,263.2037,263.5026,10086.0
2025-04-02 13:55:00,264.41,264.42,263.94,264.26,12995.0,263.4528,263.4627,262.9845,263.3033,12995.0
2025-04-02 14:00:00,264.27,264.43,264.02,264.42,13353.0,263.3133,263.4727,263.0642,263.4627,13353.0
2025-04-02 14:05:00,264.24,264.25,263.58,263.6,12322.0,263.2834,263.2934,262.6258,262.6457,12322.0
2025-04-02 14:10:00,263.68,263.75,263.47,263.56,6361.0,262.7254,262.7952,262.5162,262.6059,6361.0
2025-04-02 14:15:00,263.5,263.62,263.33,263.44,8369.0,262.5461,262.6656,262.3767,262.4863,8369.0
2025-04-02 14:20:00,263.38,263.75,263.19,263.55,31268.0,262.4265,262.7952,262.2372,262.5959,31268.0
2025-04-02 14:25:00,263.54,263.56,263.09,263.09,8857.0,262.5859,262.6059,262.1376,262.1376,8857.0
2025-04-02 14:30:00,263.09,263.15,262.8,263.11,13350.0,262.1376,262.1973,261.8486,262.1575,13350.0
2025-04-02 14:35:00,263.21,263.39,263.06,263.09,11000.0,262.2571,262.4365,262.1077,262.1376,11000.0
2025-04-02 14:40:00,263.16,263.22,262.94,262.98,10445.0,262.2073,262.2671,261.9881,262.028,10445.0
2025-04-02 14:45:00,263.02,263.16,262.64,262.94,16544.0,262.0678,262.2073,261.6892,261.9881,16544.0
2025-04-02 14:50:00,262.89,262.96,262.65,262.84,7448.0,261.9383,262.008,261.6992,261.8885,7448.0
2025-04-02 14:55:00,262.78,262.82,262.44,262.47,8572.0,261.8287,261.8685,261.4899,261.5198,8572.0
2025-04-02 15:00:00,262.49,263.01,262.42,263.0,11925.0,261.5397,262.0578,261.47,262.0479,11925.0
2025-04-02 15:05:00,263.0,263.16,262.91,262.91,12257.0,262.0479,262.2073,261.9582,261.9582,12257.0
2025-04-02 15:10:00,262.89,263.03,262.71,262.99,7463.0,261.9383,262.0778,261.7589,262.0379,7463.0
2025-04-02 15:15:00,262.97,263.61,262.97,263.32,18029.0,262.018,262.6557,262.018,262.3667,18029.0
2025-04-02 15:20:00,263.28,263.53,263.26,263.32,18159.0,262.3269,262.576,262.3069,262.3667,18159.0
2025-04-02 15:25:00,263.27,263.55,263.14,263.32,17145.0,262.3169,262.5959,262.1874,262.3667,17145.0
2025-04-02 15:30:00,263.28,263.9,263.17,263.88,10484.0,262.3269,262.9446,262.2173,262.9247,10484.0
2025-04-02 15:35:00,263.88,263.96,263.74,263.91,15645.0,262.9247,263.0044,262.7852,262.9546,15645.0
2025-04-02 15:40:00,263.9,264.07,263.81,263.87,13384.0,262.9446,263.114,262.855,262.9147,13384.0
2025-04-02 15:45:00,263.85,264.33,263.85,264.21,15374.0,262.8948,263.3731,262.8948,263.2535,15374.0
2025-04-02 15:50:00,264.17,264.76,264.06,264.59,36646.0,263.2136,263.8015,263.104,263.6321,36646.0
2025-04-02 15:55:00,264.8,265.0,264.4,264.41,120484.0,263.8414,264.0406,263.4428,263.4528,120484.0
2025-04-03 09:30:00,265.2,271.99,264.94,271.99,165553.0,264.2399,271.0053,263.9809,271.0053,165553.0
2025-04-03 09:35:00,271.77,272.6,270.6,270.77,161519.0,270.7861,271.6131,269.6204,269.7898,161519.0
2025-04-03 09:40:00,270.79,271.62,270.77,271.15,84859.0,269.8097,270.6367,269.7898,270.1684,84859.0
2025-04-03 09:45:00,271.14,271.15,269.43,269.67,40083.0,270.1584,270.1684,268.4546,268.6937,40083.0
2025-04-03 09:50:00,269.78,270.0,268.66,268.9,66451.0,268.8033,269.0225,267.6874,267.9265,66451.0
2025-04-03 09:55:00,269.05,269.8,268.6,268.94,30505.0,268.076,268.8233,267.6276,267.9664,30505.0
2025-04-03 10:00:00,268.77,268.9,266.55,266.91,67639.0,267.797,267.9265,265.585,265.9437,67639.0
2025-04-03 10:05:00,266.89,267.6,266.32,267.6,54190.0,265.9238,266.6312,265.3559,266.6312,54190.0
2025-04-03 10:10:00,267.41,267.87,267.1,267.52,33521.0,266.4419,266.9003,266.133,266.5515,33521.0
2025-04-03 10:15:00,267.56,268.04,267.28,268.01,33337.0,266.5914,267.0696,266.3124,267.0397,33337.0
2025-04-03 10:20:00,267.89,268.05,266.28,267.21,42654.0,266.9202,267.0796,265.316,266.2426,42654.0
2025-04-03 10:25:00,267.04,267.85,266.88,267.66,66221.0,266.0733,266.8803,265.9138,266.691,66221.0
2025-04-03 10:30:00,267.75,268.92,267.75,268.63,173667.0,266.7807,267.9465,266.7807,267.6575,173667.0
2025-04-03 10:35:00,268.65,269.1,268.44,268.83,37358.0,267.6774,268.1258,267.4682,267.8568,37358.0
2025-04-03 10:40:00,268.98,269.39,268.12,268.98,39012.0,268.0062,268.4148,267.1494,268.0062,39012.0
2025-04-03 10:45:00,268.91,269.1,268.44,268.8,33237.0,267.9365,268.1258,267.4682,267.8269,33237.0
2025-04-03 10:50:00,268.94,269.83,268.8,269.21,35054.0,267.9664,268.8532,267.8269,268.2354,35054.0
2025-04-03 10:55:00,269.2,269.2,268.39,268.46,27885.0,268.2254,268.2254,267.4184,267.4881,27885.0
2025-04-03 11:00:00,268.38,269.93,268.22,269.3,43846.0,267.4084,268.9528,267.249,268.3251,43846.0
2025-04-03 11:05:00,269.2,269.33,268.54,269.08,42210.0,268.2254,268.355,267.5678,268.1059,42210.0
2025-04-03 11:10:00,269.27,269.53,268.88,269.47,30783.0,268.2952,268.5542,267.9066,268.4945,30783.0
2025-04-03 11:15:00,269.57,269.6,268.81,268.94,12349.0,268.5941,268.624,267.8369,267.9664,12349.0
2025-04-03 11:20:00,268.97,269.1,268.71,268.98,8540.0,267.9963,268.1258,267.7372,268.0062,8540.0
2025-04-03 11:25:00,269.06,269.3,268.35,268.4,14144.0,268.0859,268.3251,267.3785,267.4283,14144.0
2025-04-03 11:30:00,268.32,268.46,267.36,267.77,12126.0,267.3486,267.4881,266.3921,266.8006,12126.0
2025-04-03 11:35:00,267.76,267.86,267.23,267.51,17469.0,266.7907,266.8903,266.2626,266.5416,17469.0
2025-04-03 11:40:00,267.53,268.61,267.42,268.56,45159.0,266.5615,267.6376,266.4519,267.5878,45159.0
2025-04-03 11:45:00,268.6,268.6,267.9,268.19,12195.0,267.6276,267.6276,266.9301,267.2191,12195.0
2025-04-03 11:50:00,268.19,268.48,267.64,267.96,28144.0,267.2191,267.508,266.6711,266.9899,28144.0
2025-04-03 11:55:00,267.99,268.8,267.85,268.36,10617.0,267.0198,267.8269,266.8803,267.3885,10617.0
2025-04-03 12:00:00,268.27,268.64,268.27,268.39,10368.0,267.2988,267.6675,267.2988,267.4184,10368.0
2025-04-03 12:05:00,268.6,268.89,268.52,268.65,8701.0,267.6276,267.9166,267.5479,267.6774,8701.0
2025-04-03 12:10:00,268.73,268.76,268.23,268.49,29591.0,267.7571,267.787,267.259,267.518,29591.0
2025-04-03 12:15:00,268.49,268.85,268.34,268.71,25838.0,267.518,267.8767,267.3686,267.7372,25838.0
2025-04-03 12:20:00,268.59,269.0,268.49,268.92,8283.0,267.6176,268.0262,267.518,267.9465,8283.0
2025-04-03 12:25:00,268.86,268.92,268.34,268.92,12965.0,267.8867,267.9465,267.3686,267.9465,12965.0
2025-04-03 12:30:00,268.85,268.98,267.93,267.93,30781.0,267.8767,268.0062,266.96,266.96,30781.0
2025-04-03 12:35:00,268.03,268.03,267.61,267.84,11879.0,267.0597,267.0597,266.6412,266.8704,11879.0
2025-04-03 12:40:00,267.84,268.27,267.77,267.89,8537.0,266.8704,267.2988,266.8006,266.9202,8537.0
2025-04-03 12:45:00,267.93,268.7,267.92,268.66,30589.0,266.96,267.7273,266.9501,267.6874,30589.0
2025-04-03 12:50:00,268.62,268.69,268.13,268.28,8478.0,267.6475,267.7173,267.1593,267.3088,8478.0
2025-04-03 12:55:00,268.27,268.65,268.22,268.64,8175.0,267.2988,267.6774,267.249,267.6675,8175.0
2025-04-03 13:00:00,268.61,268.95,268.45,268.79,71357.0,267.6376,267.9763,267.4782,267.8169,71357.0
2025-04-03 13:05:00,268.88,268.88,268.2,268.36,28208.0,267.9066,267.9066,267.2291,267.3885,28208.0
2025-04-03 13:10:00,268.45,268.89,268.25,268.83,21733.0,267.4782,267.9166,267.2789,267.8568,21733.0
2025-04-03 13:15:00,268.75,268.77,268.13,268.33,7151.0,267.7771,267.797,267.1593,267.3586,7151.0
2025-04-03 13:20:00,268.33,268.51,268.32,268.43,9685.0,267.3586,267.5379,267.3486,267.4582,9685.0
2025-04-03 13:25:00,268.43,268.55,267.84,268.55,20381.0,267.4582,267.5778,266.8704,267.5778,20381.0
2025-04-03 13:30:00,268.55,268.76,268.22,268.49,19619.0,267.5778,267.787,267.249,267.518,19619.0
2025-04-03 13:35:00,268.49,269.12,268.28,269.04,43891.0,267.518,268.1457,267.3088,268.066,43891.0
2025-04-03 13:40:00,269.01,269.14,268.39,268.56,12630.0,268.0361,268.1657,267.4184,267.5878,12630.0
2025-04-03 13:45:00,268.56,269.0,268.56,268.83,18730.0,267.5878,268.0262,267.5878,267.8568,18730.0
2025-04-03 13:50:00,268.95,269.0,268.6,268.78,9101.0,267.9763,268.0262,267.6276,267.807,9101.0
2025-04-03 13:55:00,268.7,268.92,268.55,268.63,9168.0,267.7273,267.9465,267.5778,267.6575,9168.0
2025-04-03 14:00:00,268.63,268.9,268.44,268.49,13155.0,267.6575,267.9265,267.4682,267.518,13155.0
2025-04-03 14:05:00,268.51,268.85,268.33,268.85,30199.0,267.5379,267.8767,267.3586,267.8767,30199.0
2025-04-03 14:10:00,268.86,269.08,268.67,269.07,11085.0,267.8867,268.1059,267.6974,268.0959,11085.0
2025-04-03 14:15:00,269.13,269.66,269.13,269.66,10427.0,268.1557,268.6838,268.1557,268.6838,10427.0
2025-04-03 14:20:00,269.75,269.92,269.37,269.52,12346.0,268.7734,268.9428,268.3948,268.5443,12346.0
2025-04-03 14:25:00,269.61,269.68,269.29,269.5,9341.0,268.634,268.7037,268.3151,268.5244,9341.0
2025-04-03 14:30:00,269.6,269.6,268.91,269.07,5870.0,268.624,268.624,267.9365,268.0959,5870.0
2025-04-03 14:35:00,269.07,269.68,269.07,269.67,12619.0,268.0959,268.7037,268.0959,268.6937,12619.0
2025-04-03 14:40:00,269.65,269.92,269.65,269.85,14234.0,268.6738,268.9428,268.6738,268.8731,14234.0
2025-04-03 14:45:00,269.88,269.97,269.51,269.7,22783.0,268.903,268.9927,268.5343,268.7236,22783.0
2025-04-03 14:50:00,269.69,269.9,269.56,269.86,42895.0,268.7137,268.9229,268.5841,268.8831,42895.0
2025-04-03 14:55:00,269.87,270.46,269.6,270.36,43089.0,268.893,269.4809,268.624,269.3812,43089.0
2025-04-03 15:00:00,270.31,270.77,270.07,270.63,14856.0,269.3314,269.7898,269.0923,269.6503,14856.0
2025-04-03 15:05:00,270.58,270.95,270.04,270.48,36388.0,269.6004,269.9691,269.0624,269.5008,36388.0
2025-04-03 15:10:00,270.53,271.05,270.11,270.19,45220.0,269.5506,270.0687,269.1321,269.2119,45220.0
2025-04-03 15:15:00,270.21,270.35,269.36,269.97,59828.0,269.2318,269.3713,268.3849,268.9927,59828.0
2025-04-03 15:20:00,270.1,270.18,269.35,269.78,15125.0,269.1222,269.2019,268.3749,268.8033,15125.0
2025-04-03 15:25:00,269.78,270.13,269.63,269.93,21316.0,268.8033,269.1521,268.6539,268.9528,21316.0
2025-04-03 15:30:00,269.92,270.14,268.98,268.98,30504.0,268.9428,269.162,268.0062,268.0062,30504.0
2025-04-03 15:35:00,269.04,269.3,268.68,268.81,16619.0,268.066,268.3251,267.7073,267.8369,16619.0
2025-04-03 15:40:00,268.81,270.0,268.81,269.88,44676.0,267.8369,269.0225,267.8369,268.903,44676.0
2025-04-03 15:45:00,269.88,270.0,269.03,269.06,75783.0,268.903,269.0225,268.0561,268.0859,75783.0
2025-04-03 15:50:00,269.12,269.54,268.2,268.44,178513.0,268.1457,268.5642,267.2291,267.4682,178513.0
2025-04-03 15:55:00,268.29,268.54,267.65,267.82,227377.0,267.3187,267.5678,266.6811,266.8504,227377.0
2025-04-04 09:30:00,268.08,269.65,266.0,267.12,167805.0,267.1095,268.6738,265.037,266.153,167805.0
2025-04-04 09:35:00,267.12,267.38,265.94,266.45,143632.0,266.153,266.412,264.9772,265.4854,143632.0
2025-04-04 09:40:00,266.26,267.56,265.92,266.35,65020.0,265.2961,266.5914,264.9573,265.3858,65020.0
2025-04-04 09:45:00,266.3,266.53,264.27,264.49,56230.0,265.3359,265.5651,263.3133,263.5325,56230.0
2025-04-04 09:50:00,264.56,264.98,261.01,261.11,150268.0,263.6022,264.0207,260.0651,260.1647,150268.0
2025-04-04 09:55:00,261.11,264.42,261.1,264.15,36575.0,260.1647,263.4627,260.1548,263.1937,36575.0
2025-04-04 10:00:00,264.15,264.18,262.78,263.25,150396.0,263.1937,263.2236,261.8287,262.297,150396.0
2025-04-04 10:05:00,263.4,263.69,262.07,263.24,37011.0,262.4464,262.7354,261.1213,262.287,37011.0
2025-04-04 10:10:00,263.12,263.77,262.72,262.97,24015.0,262.1675,262.8151,261.7689,262.018,24015.0
2025-04-04 10:15:00,262.84,263.36,262.0,262.81,32082.0,261.8885,262.4066,261.0515,261.8586,32082.0
2025-04-04 10:20:00,262.88,262.88,261.49,262.57,19851.0,261.9283,261.9283,260.5434,261.6194,19851.0
2025-04-04 10:25:00,262.55,262.69,261.92,262.52,20100.0,261.5995,261.739,260.9718,261.5696,20100.0
2025-04-04 10:30:00,262.31,263.75,262.19,263.55,23878.0,261.3604,262.7952,261.2408,262.5959,23878.0
2025-04-04 10:35:00,263.45,263.68,262.9,263.43,24173.0,262.4963,262.7254,261.9482,262.4763,24173.0
2025-04-04 10:40:00,263.41,263.58,262.43,263.39,21457.0,262.4564,262.6258,261.4799,262.4365,21457.0
2025-04-04 10:45:00,263.11,263.33,262.42,263.07,38074.0,262.1575,262.3767,261.47,262.1176,38074.0
2025-04-04 10:50:00,262.87,263.36,261.57,261.57,60576.0,261.9184,262.4066,260.6231,260.6231,60576.0
2025-04-04 10:55:00,261.7,262.09,261.35,261.63,40433.0,260.7526,261.1412,260.4039,260.6828,40433.0
2025-04-04 11:00:00,261.62,262.08,260.63,261.52,32854.0,260.6729,261.1312,259.6865,260.5732,32854.0
2025-04-04 11:05:00,261.65,261.78,259.62,260.41,27800.0,260.7028,260.8323,258.6801,259.4673,27800.0
2025-04-04 11:10:00,260.58,260.75,259.81,259.98,19623.0,259.6366,259.806,258.8694,259.0388,19623.0
2025-04-04 11:15:00,259.92,260.31,258.85,258.85,20424.0,258.979,259.3676,257.9129,257.9129,20424.0
2025-04-04 11:20:00,258.84,259.06,257.63,258.09,19211.0,257.9029,258.1221,256.6973,257.1557,19211.0
2025-04-04 11:25:00,258.26,258.26,256.28,256.88,23598.0,257.325,257.325,255.3522,255.95,23598.0
2025-04-04 11:30:00,256.88,257.65,256.71,257.4,29719.0,255.95,256.7173,255.7807,256.4682,29719.0
2025-04-04 11:35:00,257.16,257.55,256.3,256.75,31083.0,256.229,256.6176,255.3721,255.8205,31083.0
2025-04-04 11:40:00,256.59,257.55,256.26,257.54,26144.0,255.6611,256.6176,255.3323,256.6077,26144.0
2025-04-04 11:45:00,257.45,258.2,257.26,258.03,30831.0,256.518,257.2653,256.3287,257.0959,30831.0
2025-04-04 11:50:00,258.03,258.28,257.66,258.11,16943.0,257.0959,257.345,256.7272,257.1756,16943.0
2025-04-04 11:55:00,258.24,258.32,257.24,257.44,40977.0,257.3051,257.3848,256.3087,256.508,40977.0
2025-04-04 12:00:00,257.4,257.52,256.13,256.2,27647.0,256.4682,256.5877,255.2028,255.2725,27647.0
2025-04-04 12:05:00,256.02,256.92,255.29,255.4,30858.0,255.0932,255.9899,254.3658,254.4754,30858.0
2025-04-04 12:10:00,255.41,255.73,254.57,255.02,34485.0,254.4854,254.8042,253.6484,254.0968,34485.0
2025-04-04 12:15:00,255.11,255.17,252.93,253.7,39521.0,254.1864,254.2462,252.0143,252.7816,39521.0
2025-04-04 12:20:00,253.76,253.84,253.31,253.67,20378.0,252.8413,252.921,252.393,252.7517,20378.0
2025-04-04 12:25:00,253.67,254.03,252.66,253.0,54197.0,252.7517,253.1104,251.7453,252.0841,54197.0
2025-04-04 12:30:00,253.03,253.62,252.73,253.27,30504.0,252.114,252.7018,251.8151,252.3531,30504.0
2025-04-04 12:35:00,253.26,254.45,253.19,254.39,37868.0,252.3431,253.5288,252.2734,253.4691,37868.0
2025-04-04 12:40:00,254.31,254.75,253.45,253.56,33217.0,253.3893,253.8278,252.5325,252.6421,33217.0
2025-04-04 12:45:00,253.56,254.02,253.31,253.9,17103.0,252.6421,253.1004,252.393,252.9808,17103.0
2025-04-04 12:50:00,253.81,254.21,253.6,253.87,14279.0,252.8912,253.2897,252.6819,252.9509,14279.0
2025-04-04 12:55:00,253.75,254.27,252.98,252.98,42510.0,252.8314,253.3495,252.0642,252.0642,42510.0
2025-04-04 13:00:00,253.2,253.66,252.71,252.71,17915.0,252.2834,252.7417,251.7951,251.7951,17915.0
2025-04-04 13:05:00,252.76,252.85,252.05,252.53,21335.0,251.845,251.9346,251.1375,251.6158,21335.0
2025-04-04 13:10:00,252.58,252.61,251.48,251.54,24294.0,251.6656,251.6955,250.5696,250.6294,24294.0
2025-04-04 13:15:00,251.5,251.97,251.29,251.67,37298.0,250.5895,251.0578,250.3803,250.7589,37298.0
2025-04-04 13:20:00,251.78,252.07,251.54,251.83,26084.0,250.8685,251.1575,250.6294,250.9183,26084.0
2025-04-04 13:25:00,251.93,252.8,251.92,252.56,35317.0,251.018,251.8848,251.008,251.6457,35317.0
2025-04-04 13:30:00,252.57,253.3,252.43,253.05,39059.0,251.6556,252.383,251.5162,252.1339,39059.0
2025-04-04 13:35:00,253.03,253.41,252.76,252.88,26337.0,252.114,252.4926,251.845,251.9645,26337.0
2025-04-04 13:40:00,252.95,253.26,252.65,252.81,15910.0,252.0343,252.3431,251.7354,251.8948,15910.0
2025-04-04 13:45:00,252.8,253.21,252.55,252.64,28743.0,251.8848,252.2933,251.6357,251.7254,28743.0
2025-04-04 13:50:00,252.69,252.82,252.18,252.82,17972.0,251.7752,251.9047,251.2671,251.9047,17972.0
2025-04-04 13:55:00,252.72,252.76,252.24,252.51,20719.0,251.8051,251.845,251.3268,251.5959,20719.0
2025-04-04 14:00:00,252.56,253.08,252.09,252.14,24359.0,251.6457,252.1638,251.1774,251.2272,24359.0
2025-04-04 14:05:00,252.25,252.74,251.55,251.62,24166.0,251.3368,251.825,250.6393,250.7091,24166.0
2025-04-04 14:10:00,251.62,251.68,251.1,251.61,31579.0,250.7091,250.7689,250.191,250.6991,31579.0
2025-04-04 14:15:00,251.54,251.54,249.89,250.21,36982.0,250.6294,250.6294,248.9853,249.3042,36982.0
2025-04-04 14:20:00,250.3,250.83,249.87,249.87,26145.0,249.3939,249.9219,248.9654,248.9654,26145.0
2025-04-04 14:25:00,249.87,250.17,249.29,249.95,67575.0,248.9654,249.2643,248.3875,249.0451,67575.0
2025-04-04 14:30:00,249.98,250.08,248.98,248.99,25713.0,249.075,249.1747,248.0786,248.0886,25713.0
2025-04-04 14:35:00,249.08,249.16,248.29,248.35,35401.0,248.1783,248.258,247.3911,247.4509,35401.0
2025-04-04 14:40:00,248.31,248.65,247.82,248.43,37115.0,247.4111,247.7498,246.9228,247.5306,37115.0
2025-04-04 14:45:00,248.55,249.45,248.4,249.03,23235.0,247.6502,248.5469,247.5007,248.1285,23235.0
2025-04-04 14:50:00,249.07,249.7,248.88,249.61,34516.0,248.1683,248.796,247.979,248.7064,34516.0
2025-04-04 14:55:00,249.5,250.03,249.18,249.62,28239.0,248.5968,249.1248,248.2779,248.7163,28239.0
2025-04-04 15:00:00,249.69,249.75,248.45,248.79,24267.0,248.7861,248.8459,247.5506,247.8893,24267.0
2025-04-04 15:05:00,248.8,248.97,248.27,248.51,25184.0,247.8993,248.0687,247.3712,247.6103,25184.0
2025-04-04 15:10:00,248.49,249.32,248.26,249.08,47139.0,247.5904,248.4174,247.3612,248.1783,47139.0
2025-04-04 15:15:00,249.03,249.72,249.02,249.25,53441.0,248.1285,248.816,248.1185,248.3477,53441.0
2025-04-04 15:20:00,249.32,250.03,249.08,250.02,48570.0,248.4174,249.1248,248.1783,249.1149,48570.0
2025-04-04 15:25:00,250.11,250.62,248.67,249.33,37662.0,249.2045,249.7127,247.7698,248.4274,37662.0
2025-04-04 15:30:00,249.24,250.64,249.08,250.41,47436.0,248.3377,249.7326,248.1783,249.5035,47436.0
2025-04-04 15:35:00,250.41,250.47,248.97,249.33,58538.0,249.5035,249.5632,248.0687,248.4274,58538.0
2025-04-04 15:40:00,249.48,249.73,248.91,249.67,49846.0,248.5768,248.8259,248.0089,248.7661,49846.0
2025-04-04 15:45:00,249.68,249.89,248.25,248.71,65520.0,248.7761,248.9853,247.3513,247.8096,65520.0
2025-04-04 15:50:00,248.67,248.7,247.37,248.14,90797.0,247.7698,247.7997,246.4745,247.2417,90797.0
2025-04-04 15:55:00,248.0,249.06,247.86,248.11,408479.0,247.1022,248.1584,246.9627,247.2118,408479.0
2025-04-07 09:30:00,243.33,246.33,242.81,243.88,261571.0,242.4491,245.4382,241.931,242.9971,261571.0
2025-04-07 09:35:00,244.3,246.1,243.36,246.07,149499.0,243.4156,245.2091,242.479,245.1792,149499.0
2025-04-07 09:40:00,245.7,247.51,244.71,247.36,111131.0,244.8105,246.614,243.8241,246.4645,111131.0
2025-04-07 09:45:00,247.13,247.8,245.38,245.41,136349.0,246.2353,246.9029,244.4917,244.5216,136349.0
2025-04-07 09:50:00,245.38,246.14,245.0,245.72,68892.0,244.4917,245.2489,244.113,244.8304,68892.0
2025-04-07 09:55:00,245.58,247.0,244.14,246.0,71612.0,244.6909,246.1058,243.2562,245.1094,71612.0
2025-04-07 10:00:00,245.96,246.8,244.48,245.83,44093.0,245.0696,245.9065,243.5949,244.94,44093.0
2025-04-07 10:05:00,245.83,246.57,244.86,245.27,43968.0,244.94,245.6774,243.9736,244.3821,43968.0
2025-04-07 10:10:00,245.27,251.99,245.24,251.3,98977.0,244.3821,251.0777,244.3522,250.3902,98977.0
2025-04-07 10:15:00,251.12,256.96,250.97,253.49,49635.0,250.2109,256.0298,250.0614,252.5723,49635.0
2025-04-07 10:20:00,253.26,253.77,249.85,250.28,99992.0,252.3431,252.8513,248.9455,249.3739,99992.0
2025-04-07 10:25:00,250.27,251.01,248.86,249.15,75677.0,249.364,250.1013,247.9591,248.248,75677.0
2025-04-07 10:30:00,249.25,252.29,248.76,250.15,72052.0,248.3477,251.3767,247.8594,249.2444,72052.0
2025-04-07 10:35:00,250.15,250.38,247.1,247.63,34785.0,249.2444,249.4736,246.2054,246.7335,34785.0
2025-04-07 10:40:00,247.61,250.44,247.57,250.22,60014.0,246.7136,249.5334,246.6737,249.3142,60014.0
2025-04-07 10:45:00,250.03,250.59,248.25,248.96,44037.0,249.1248,249.6828,247.3513,248.0587,44037.0
2025-04-07 10:50:00,249.17,251.86,248.98,251.35,41261.0,248.268,250.9482,248.0786,250.4401,41261.0
2025-04-07 10:55:00,251.34,251.65,250.33,251.64,43192.0,250.4301,250.739,249.4238,250.729,43192.0
2025-04-07 11:00:00,251.64,253.12,250.8,252.83,37412.0,250.729,252.2037,249.8921,251.9147,37412.0
2025-04-07 11:05:00,252.39,252.48,250.79,251.3,45254.0,251.4763,251.566,249.8821,250.3902,45254.0
2025-04-07 11:10:00,251.21,251.59,249.32,249.57,49900.0,250.3006,250.6792,248.4174,248.6665,49900.0
2025-04-07 11:15:00,249.61,250.75,248.54,250.41,89660.0,248.7064,249.8422,247.6402,249.5035,89660.0
2025-04-07 11:20:00,250.41,251.09,248.02,248.44,71240.0,249.5035,250.181,247.1221,247.5406,71240.0
2025-04-07 11:25:00,248.45,248.85,247.37,247.69,45383.0,247.5506,247.9491,246.4745,246.7933,45383.0
2025-04-07 11:30:00,247.73,249.34,247.64,248.9,75837.0,246.8332,248.4373,246.7435,247.9989,75837.0
2025-04-07 11:35:00,248.95,250.12,248.89,248.89,64646.0,248.0487,249.2145,247.989,247.989,64646.0
2025-04-07 11:40:00,248.96,251.38,248.84,251.37,46248.0,248.0587,250.47,247.9391,250.46,46248.0
2025-04-07 11:45:00,251.37,251.41,250.46,251.29,34782.0,250.46,250.4998,249.5533,250.3803,34782.0
2025-04-07 11:50:00,251.29,251.79,250.65,250.86,54745.0,250.3803,250.8785,249.7426,249.9518,54745.0
2025-04-07 11:55:00,250.88,251.71,250.26,250.26,36623.0,249.9718,250.7988,249.354,249.354,36623.0
2025-04-07 12:00:00,250.12,250.12,249.24,250.1,28153.0,249.2145,249.2145,248.3377,249.1946,28153.0
2025-04-07 12:05:00,250.05,250.06,248.66,248.84,17859.0,249.1448,249.1547,247.7598,247.9391,17859.0
2025-04-07 12:10:00,248.84,248.94,247.3,247.51,90958.0,247.9391,248.0388,246.4047,246.614,90958.0
2025-04-07 12:15:00,247.53,247.79,245.85,247.24,66482.0,246.6339,246.8929,244.96,246.3449,66482.0
2025-04-07 12:20:00,247.24,247.24,246.14,246.83,17497.0,246.3449,246.3449,245.2489,245.9364,17497.0
2025-04-07 12:25:00,246.8,247.87,246.79,247.67,17986.0,245.9065,246.9727,245.8966,246.7734,17986.0
2025-04-07 12:30:00,247.67,248.08,247.38,247.64,29454.0,246.7734,247.1819,246.4844,246.7435,29454.0
2025-04-07 12:35:00,247.57,247.57,246.73,246.73,23160.0,246.6737,246.6737,245.8368,245.8368,23160.0
2025-04-07 12:40:00,246.73,247.17,246.28,246.58,43942.0,245.8368,246.2752,245.3884,245.6873,43942.0
2025-04-07 12:45:00,246.56,247.29,246.01,247.21,26428.0,245.6674,246.3948,245.1194,246.315,26428.0
2025-04-07 12:50:00,247.29,247.42,246.58,246.99,22149.0,246.3948,246.5243,245.6873,246.0958,22149.0
2025-04-07 12:55:00,247.01,247.01,245.57,246.15,16875.0,246.1158,246.1158,244.681,245.2589,16875.0
2025-04-07 13:00:00,246.15,248.05,245.55,245.64,40653.0,245.2589,247.152,244.6611,244.7507,40653.0
2025-04-07 13:05:00,245.67,246.64,245.65,245.96,27922.0,244.7806,245.7471,244.7607,245.0696,27922.0
2025-04-07 13:10:00,246.12,247.6,245.73,247.56,33528.0,245.229,246.7036,244.8404,246.6638,33528.0
2025-04-07 13:15:00,247.5,248.44,247.41,247.58,33234.0,246.604,247.5406,246.5143,246.6837,33234.0
2025-04-07 13:20:00,247.83,248.66,247.47,248.29,19907.0,246.9328,247.7598,246.5741,247.3911,19907.0
2025-04-07 13:25:00,248.29,249.16,248.16,249.16,16847.0,247.3911,248.258,247.2616,248.258,16847.0
2025-04-07 13:30:00,249.27,249.27,247.88,248.64,44240.0,248.3676,248.3676,246.9826,247.7399,44240.0
2025-04-07 13:35:00,248.65,249.85,248.43,249.66,18925.0,247.7498,248.9455,247.5306,248.7562,18925.0
2025-04-07 13:40:00,249.77,249.79,248.75,249.16,21431.0,248.8658,248.8857,247.8495,248.258,21431.0
2025-04-07 13:45:00,249.15,249.74,248.08,249.45,37908.0,248.248,248.8359,247.1819,248.5469,37908.0
2025-04-07 13:50:00,249.51,250.15,249.14,249.69,29605.0,248.6067,249.2444,248.2381,248.7861,29605.0
2025-04-07 13:55:00,249.72,250.55,249.54,250.55,17667.0,248.816,249.643,248.6366,249.643,17667.0
2025-04-07 14:00:00,250.36,250.88,249.58,250.15,30751.0,249.4536,249.9718,248.6765,249.2444,30751.0
2025-04-07 14:05:00,250.11,250.12,249.07,249.89,50047.0,249.2045,249.2145,248.1683,248.9853,50047.0
2025-04-07 14:10:00,249.84,250.35,249.31,249.52,19784.0,248.9355,249.4437,248.4074,248.6167,19784.0
2025-04-07 14:15:00,249.44,250.24,249.36,250.15,27256.0,248.537,249.3341,248.4573,249.2444,27256.0
2025-04-07 14:20:00,250.06,250.56,249.63,250.53,27503.0,249.1547,249.6529,248.7263,249.623,27503.0
2025-04-07 14:25:00,250.13,250.4,249.15,249.35,26614.0,249.2245,249.4935,248.248,248.4473,26614.0
2025-04-07 14:30:00,249.5,249.74,248.74,248.85,31426.0,248.5968,248.8359,247.8395,247.9491,31426.0
2025-04-07 14:35:00,248.71,249.35,248.63,249.16,26225.0,247.8096,248.4473,247.7299,248.258,26225.0
2025-04-07 14:40:00,249.29,249.82,248.95,249.28,22668.0,248.3875,248.9156,248.0487,248.3776,22668.0
2025-04-07 14:45:00,249.28,249.8,248.8,249.15,18761.0,248.3776,248.8957,247.8993,248.248,18761.0
2025-04-07 14:50:00,249.02,249.27,248.59,248.7,25887.0,248.1185,248.3676,247.6901,247.7997,25887.0
2025-04-07 14:55:00,248.65,248.82,248.2,248.58,29959.0,247.7498,247.9192,247.3015,247.6801,29959.0
2025-04-07 15:00:00,248.41,249.22,247.51,247.59,32725.0,247.5107,248.3178,246.614,246.6937,32725.0
2025-04-07 15:05:00,247.72,247.97,247.24,247.48,32303.0,246.8232,247.0723,246.3449,246.5841,32303.0
2025-04-07 15:10:00,247.39,247.62,247.03,247.31,30740.0,246.4944,246.7236,246.1357,246.4147,30740.0
2025-04-07 15:15:00,247.31,247.92,246.59,247.26,32654.0,246.4147,247.0225,245.6973,246.3649,32654.0
2025-04-07 15:20:00,247.23,247.58,246.61,246.77,38071.0,246.335,246.6837,245.7172,245.8766,38071.0
2025-04-07 15:25:00,246.89,247.31,246.33,246.89,38612.0,245.9962,246.4147,245.4382,245.9962,38612.0
2025-04-07 15:30:00,246.85,248.56,246.85,247.73,47165.0,245.9564,247.6602,245.9564,246.8332,47165.0
2025-04-07 15:35:00,248.11,248.86,246.93,247.93,48178.0,247.2118,247.9591,246.0361,247.0324,48178.0
2025-04-07 15:40:00,247.96,247.97,246.98,247.63,41434.0,247.0623,247.0723,246.0859,246.7335,41434.0
2025-04-07 15:45:00,247.56,247.89,247.17,247.34,47826.0,246.6638,246.9926,246.2752,246.4446,47826.0
2025-04-07 15:50:00,247.18,247.94,246.46,246.71,109371.0,246.2852,247.0424,245.5678,245.8169,109371.0
2025-04-07 15:55:00,246.73,247.18,246.25,246.96,325572.0,245.8368,246.2852,245.3585,246.066,325572.0
2025-04-08 09:30:00,252.31,252.31,248.57,250.05,192428.0,251.3966,251.3966,247.6701,249.1448,192428.0
2025-04-08 09:35:00,249.97,250.44,248.55,248.64,81131.0,249.0651,249.5334,247.6502,247.7399,81131.0
2025-04-08 09:40:00,248.72,250.35,248.42,250.14,76763.0,247.8196,249.4437,247.5207,249.2344,76763.0
2025-04-08 09:45:00,250.14,250.84,250.01,250.75,49729.0,249.2344,249.9319,249.1049,249.8422,49729.0
2025-04-08 09:50:00,250.61,251.54,250.57,251.12,36709.0,249.7027,250.6294,249.6629,250.2109,36709.0
2025-04-08 09:55:00,251.23,252.25,251.17,251.93,39274.0,250.3205,251.3368,250.2607,251.018,39274.0
2025-04-08 10:00:00,252.17,252.86,252.01,252.01,32520.0,251.2571,251.9446,251.0977,251.0977,32520.0
2025-04-08 10:05:00,252.01,253.5,251.83,253.29,25598.0,251.0977,252.5823,250.9183,252.373,25598.0
2025-04-08 10:10:00,253.37,253.37,251.86,252.34,57917.0,252.4527,252.4527,250.9482,251.4265,57917.0
2025-04-08 10:15:00,252.29,253.26,252.1,253.06,30846.0,251.3767,252.3431,251.1873,252.1439,30846.0
2025-04-08 10:20:00,253.07,253.22,252.47,252.73,19733.0,252.1538,252.3033,251.556,251.8151,19733.0
2025-04-08 10:25:00,252.75,253.07,252.31,252.55,33870.0,251.835,252.1538,251.3966,251.6357,33870.0
2025-04-08 10:30:00,252.62,253.28,252.54,253.28,17340.0,251.7055,252.3631,251.6258,252.3631,17340.0
2025-04-08 10:35:00,253.21,253.57,253.1,253.55,19419.0,252.2933,252.652,252.1837,252.6321,19419.0
2025-04-08 10:40:00,253.53,253.8,253.18,253.47,25813.0,252.6122,252.8812,252.2634,252.5524,25813.0
2025-04-08 10:45:00,253.33,253.53,252.26,252.76,20917.0,252.4129,252.6122,251.3468,251.845,20917.0
2025-04-08 10:50:00,252.76,253.29,252.42,253.28,18945.0,251.845,252.373,251.5062,252.3631,18945.0
2025-04-08 10:55:00,253.14,253.23,252.82,253.11,26422.0,252.2236,252.3133,251.9047,252.1937,26422.0
2025-04-08 11:00:00,253.0,253.44,252.72,252.87,24188.0,252.0841,252.5225,251.8051,251.9546,24188.0
2025-04-08 11:05:00,252.83,253.5,252.64,252.86,36654.0,251.9147,252.5823,251.7254,251.9446,36654.0
2025-04-08 11:10:00,252.86,252.92,252.29,252.43,23564.0,251.9446,252.0044,251.3767,251.5162,23564.0
2025-04-08 11:15:00,252.38,253.18,251.87,253.18,23178.0,251.4663,252.2634,250.9582,252.2634,23178.0
2025-04-08 11:20:00,253.1,253.49,252.83,252.84,26162.0,252.1837,252.5723,251.9147,251.9247,26162.0
2025-04-08 11:25:00,252.76,253.18,252.65,252.74,17005.0,251.845,252.2634,251.7354,251.825,17005.0
2025-04-08 11:30:00,252.65,253.46,252.65,253.38,13707.0,251.7354,252.5424,251.7354,252.4627,13707.0
2025-04-08 11:35:00,253.43,253.63,253.06,253.07,16032.0,252.5125,252.7118,252.1439,252.1538,16032.0
2025-04-08 11:40:00,253.07,253.27,252.36,252.77,14821.0,252.1538,252.3531,251.4464,251.8549,14821.0
2025-04-08 11:45:00,252.84,253.09,251.77,251.83,13934.0,251.9247,252.1738,250.8585,250.9183,13934.0
2025-04-08 11:50:00,251.9,252.2,251.72,252.11,8226.0,250.9881,251.287,250.8087,251.1973,8226.0
2025-04-08 11:55:00,252.11,252.73,252.1,252.71,10977.0,251.1973,251.8151,251.1873,251.7951,10977.0
2025-04-08 12:00:00,252.59,252.92,252.4,252.72,12764.0,251.6756,252.0044,251.4863,251.8051,12764.0
2025-04-08 12:05:00,252.72,252.99,252.22,252.35,8981.0,251.8051,252.0741,251.3069,251.4364,8981.0
2025-04-08 12:10:00,252.29,252.8,252.22,252.42,6744.0,251.3767,251.8848,251.3069,251.5062,6744.0
2025-04-08 12:15:00,252.39,252.39,251.65,251.67,12506.0,251.4763,251.4763,250.739,250.7589,12506.0
2025-04-08 12:20:00,251.68,251.8,251.13,251.28,8690.0,250.7689,250.8884,250.2209,250.3703,8690.0
2025-04-08 12:25:00,251.35,251.58,251.21,251.4,8355.0,250.4401,250.6692,250.3006,250.4899,8355.0
2025-04-08 12:30:00,251.53,251.57,250.5,251.32,27343.0,250.6194,250.6593,249.5931,250.4102,27343.0
2025-04-08 12:35:00,251.41,251.81,250.81,251.11,27959.0,250.4998,250.8984,249.902,250.2009,27959.0
2025-04-08 12:40:00,251.11,251.25,250.71,251.13,19852.0,250.2009,250.3404,249.8024,250.2209,19852.0
2025-04-08 12:45:00,251.1,251.67,250.65,250.85,25886.0,250.191,250.7589,249.7426,249.9419,25886.0
2025-04-08 12:50:00,251.06,251.5,250.44,250.44,27016.0,250.1511,250.5895,249.5334,249.5334,27016.0
2025-04-08 12:55:00,250.64,250.95,249.94,250.18,25481.0,249.7326,250.0415,249.0352,249.2743,25481.0
2025-04-08 13:00:00,250.2,250.2,249.28,250.01,26870.0,249.2942,249.2942,248.3776,249.1049,26870.0
2025-04-08 13:05:00,250.07,250.56,249.42,249.42,27570.0,249.1647,249.6529,248.517,248.517,27570.0
2025-04-08 13:10:00,249.51,249.83,249.16,249.49,23144.0,248.6067,248.9256,248.258,248.5868,23144.0
2025-04-08 13:15:00,249.43,249.62,249.0,249.39,16351.0,248.527,248.7163,248.0986,248.4872,16351.0
2025-04-08 13:20:00,249.29,249.49,248.67,249.13,23552.0,248.3875,248.5868,247.7698,248.2281,23552.0
2025-04-08 13:25:00,249.07,249.25,248.37,248.54,33823.0,248.1683,248.3477,247.4708,247.6402,33823.0
2025-04-08 13:30:00,248.51,248.56,247.75,247.75,18484.0,247.6103,247.6602,246.8531,246.8531,18484.0
2025-04-08 13:35:00,247.66,248.63,247.51,248.49,33127.0,246.7634,247.7299,246.614,247.5904,33127.0
2025-04-08 13:40:00,248.61,249.27,248.55,248.82,29235.0,247.71,248.3676,247.6502,247.9192,29235.0
2025-04-08 13:45:00,248.82,248.97,248.21,248.29,18405.0,247.9192,248.0687,247.3114,247.3911,18405.0
2025-04-08 13:50:00,248.17,248.52,247.97,248.08,19827.0,247.2716,247.6203,247.0723,247.1819,19827.0
2025-04-08 13:55:00,248.11,248.7,247.98,248.27,36571.0,247.2118,247.7997,247.0823,247.3712,36571.0
2025-04-08 14:00:00,248.21,248.63,247.8,248.27,22885.0,247.3114,247.7299,246.9029,247.3712,22885.0
2025-04-08 14:05:00,248.24,248.24,247.6,247.88,18390.0,247.3413,247.3413,246.7036,246.9826,18390.0
2025-04-08 14:10:00,247.94,248.19,247.31,247.45,10645.0,247.0424,247.2915,246.4147,246.5542,10645.0
2025-04-08 14:15:00,247.32,248.03,247.32,248.03,14362.0,246.4247,247.1321,246.4247,247.1321,14362.0
2025-04-08 14:20:00,247.96,248.05,247.67,247.99,11772.0,247.0623,247.152,246.7734,247.0922,11772.0
2025-04-08 14:25:00,247.9,247.97,247.17,247.26,15901.0,247.0026,247.0723,246.2752,246.3649,15901.0
2025-04-08 14:30:00,247.3,248.97,247.27,247.51,39823.0,246.4047,248.0687,246.3748,246.614,39823.0
2025-04-08 14:35:00,247.54,247.61,246.83,247.25,22107.0,246.6439,246.7136,245.9364,246.3549,22107.0
2025-04-08 14:40:00,247.22,247.22,246.61,246.82,14222.0,246.325,246.325,245.7172,245.9265,14222.0
2025-04-08 14:45:00,246.81,247.7,246.72,247.61,22042.0,245.9165,246.8033,245.8268,246.7136,22042.0
2025-04-08 14:50:00,247.73,248.13,247.4,247.85,18682.0,246.8332,247.2317,246.5044,246.9527,18682.0
2025-04-08 14:55:00,247.85,247.99,247.58,247.65,17399.0,246.9527,247.0922,246.6837,246.7535,17399.0
2025-04-08 15:00:00,247.64,248.07,247.31,247.73,18804.0,246.7435,247.1719,246.4147,246.8332,18804.0
2025-04-08 15:05:00,247.62,247.63,246.63,246.68,19120.0,246.7236,246.7335,245.7371,245.787,19120.0
2025-04-08 15:10:00,246.63,247.24,246.63,247.22,20039.0,245.7371,246.3449,245.7371,246.325,20039.0
2025-04-08 15:15:00,247.23,247.45,246.27,246.62,24654.0,246.335,246.5542,245.3785,245.7272,24654.0
2025-04-08 15:20:00,246.59,247.18,246.44,247.09,30821.0,245.6973,246.2852,245.5478,246.1955,30821.0
2025-04-08 15:25:00,247.02,248.0,247.02,247.51,26613.0,246.1257,247.1022,246.1257,246.614,26613.0
2025-04-08 15:30:00,247.51,247.75,246.66,246.69,46689.0,246.614,246.8531,245.767,245.7969,46689.0
2025-04-08 15:35:00,246.55,246.57,244.93,245.19,62579.0,245.6574,245.6774,244.0433,244.3024,62579.0
2025-04-08 15:40:00,245.24,245.9,244.34,244.38,59669.0,244.3522,245.0098,243.4554,243.4953,59669.0
2025-04-08 15:45:00,244.42,244.82,243.86,244.0,60141.0,243.5351,243.9337,242.9772,243.1167,60141.0
2025-04-08 15:50:00,244.0,246.35,243.95,246.1,154992.0,243.1167,245.4582,243.0669,245.2091,154992.0
2025-04-08 15:55:00,245.83,246.57,245.12,246.4,391179.0,244.94,245.6774,244.2326,245.508,391179.0
2025-04-09 09:30:00,243.0,245.38,242.1,244.26,115082.0,242.1203,244.4917,241.2235,243.3757,115082.0
2025-04-09 09:35:00,244.29,245.49,243.19,244.88,69707.0,243.4056,244.6013,242.3096,243.9935,69707.0
2025-04-09 09:40:00,244.88,245.34,243.72,244.69,63340.0,243.9935,244.4518,242.8377,243.8042,63340.0
2025-04-09 09:45:00,244.67,245.0,243.18,244.06,55670.0,243.7842,244.113,242.2996,243.1765,55670.0
2025-04-09 09:50:00,244.14,245.05,243.84,244.97,53632.0,243.2562,244.1629,242.9572,244.0832,53632.0
2025-04-09 09:55:00,245.05,245.05,244.08,244.54,75359.0,244.1629,244.1629,243.1964,243.6547,75359.0
2025-04-09 10:00:00,244.51,245.61,244.02,244.52,62205.0,243.6248,244.7208,243.1366,243.6348,62205.0
2025-04-09 10:05:00,244.52,244.52,242.65,242.83,33711.0,243.6348,243.6348,241.7716,241.9509,33711.0
2025-04-09 10:10:00,242.66,243.55,242.08,242.16,27558.0,241.7815,242.6683,241.2036,241.2833,27558.0
2025-04-09 10:15:00,242.21,242.78,241.9,242.38,50547.0,241.3331,241.9011,241.0243,241.5025,50547.0
2025-04-09 10:20:00,242.49,242.51,241.35,241.78,83006.0,241.6121,241.6321,240.4763,240.9047,83006.0
2025-04-09 10:25:00,241.75,241.95,240.9,241.48,63688.0,240.8748,241.0741,240.0279,240.6058,63688.0
2025-04-09 10:30:00,241.45,242.13,240.92,242.0,44334.0,240.5759,241.2534,240.0478,241.1239,44334.0
2025-04-09 10:35:00,242.0,242.02,240.85,241.02,23716.0,241.1239,241.1438,239.9781,240.1475,23716.0
2025-04-09 10:40:00,241.05,241.23,240.14,240.29,28261.0,240.1773,240.3567,239.2706,239.4201,28261.0
2025-04-09 10:45:00,240.37,240.8,239.45,239.61,39111.0,239.4998,239.9283,238.5831,238.7426,39111.0
2025-04-09 10:50:00,239.7,240.02,239.32,240.02,35344.0,238.8322,239.1511,238.4536,239.1511,35344.0
2025-04-09 10:55:00,240.24,240.24,238.65,238.76,18316.0,239.3703,239.3703,237.786,237.8956,18316.0
2025-04-09 11:00:00,238.76,240.07,238.75,239.93,28937.0,237.8956,239.2009,237.8857,239.0614,28937.0
2025-04-09 11:05:00,240.01,240.86,239.99,240.25,43482.0,239.1411,239.988,239.1212,239.3802,43482.0
2025-04-09 11:10:00,240.34,241.16,240.24,240.76,65546.0,239.4699,240.287,239.3703,239.8884,65546.0
2025-04-09 11:15:00,240.9,241.73,240.83,241.5,39407.0,240.0279,240.8549,239.9581,240.6257,39407.0
2025-04-09 11:20:00,241.56,242.15,241.42,241.87,32889.0,240.6855,241.2734,240.546,240.9944,32889.0
2025-04-09 11:25:00,241.8,242.17,241.78,241.95,29973.0,240.9246,241.2933,240.9047,241.0741,29973.0
2025-04-09 11:30:00,242.06,242.43,241.54,241.69,41994.0,241.1837,241.5524,240.6656,240.815,41994.0
2025-04-09 11:35:00,241.69,241.69,240.91,240.91,20045.0,240.815,240.815,240.0379,240.0379,20045.0
2025-04-09 11:40:00,240.91,241.28,240.68,240.86,20108.0,240.0379,240.4065,239.8087,239.988,20108.0
2025-04-09 11:45:00,240.91,241.69,240.66,241.16,33704.0,240.0379,240.815,239.7888,240.287,33704.0
2025-04-09 11:50:00,241.21,241.46,240.88,240.88,11463.0,240.3368,240.5859,240.008,240.008,11463.0
2025-04-09 11:55:00,240.84,241.08,240.72,241.08,17082.0,239.9681,240.2072,239.8485,240.2072,17082.0
2025-04-09 12:00:00,240.94,241.05,240.52,240.75,20862.0,240.0677,240.1773,239.6493,239.8784,20862.0
2025-04-09 12:05:00,240.59,241.66,240.59,241.66,55408.0,239.719,240.7851,239.719,240.7851,55408.0
2025-04-09 12:10:00,241.63,243.07,241.63,242.84,26972.0,240.7552,242.19,240.7552,241.9609,26972.0
2025-04-09 12:15:00,242.84,243.17,242.53,243.01,12836.0,241.9609,242.2897,241.652,242.1303,12836.0
2025-04-09 12:20:00,243.01,244.08,242.98,243.47,10371.0,242.1303,243.1964,242.1004,242.5886,10371.0
2025-04-09 12:25:00,243.42,243.85,243.35,243.36,7012.0,242.5388,242.9672,242.469,242.479,7012.0
2025-04-09 12:30:00,243.34,243.58,243.01,243.45,22667.0,242.4591,242.6982,242.1303,242.5687,22667.0
2025-04-09 12:35:00,243.51,243.58,243.28,243.47,5919.0,242.6284,242.6982,242.3993,242.5886,5919.0
2025-04-09 12:40:00,243.55,243.55,243.01,243.14,10993.0,242.6683,242.6683,242.1303,242.2598,10993.0
2025-04-09 12:45:00,243.27,243.88,243.15,243.87,11383.0,242.3893,242.9971,242.2697,242.9871,11383.0
2025-04-09 12:50:00,243.92,244.16,243.75,244.14,8965.0,243.037,243.2761,242.8676,243.2562,8965.0
2025-04-09 12:55:00,244.1,244.74,244.02,244.24,8207.0,243.2163,243.854,243.1366,243.3558,8207.0
2025-04-09 13:00:00,244.22,245.89,244.21,245.39,17550.0,243.3359,244.9998,243.3259,244.5016,17550.0
2025-04-09 13:05:00,245.39,245.43,244.74,244.9,9620.0,244.5016,244.5415,243.854,244.0134,9620.0
2025-04-09 13:10:00,244.66,244.98,244.5,244.9,14133.0,243.7743,244.0931,243.6149,244.0134,14133.0
2025-04-09 13:15:00,244.81,249.07,243.59,248.68,42819.0,243.9237,248.1683,242.7082,247.7797,42819.0
2025-04-09 13:20:00,248.45,252.59,247.24,252.01,81978.0,247.5506,251.6756,246.3449,251.0977,81978.0
2025-04-09 13:25:00,252.01,255.49,252.01,252.61,61040.0,251.0977,254.5651,251.0977,251.6955,61040.0
2025-04-09 13:30:00,252.92,255.53,252.55,254.54,36086.0,252.0044,254.6049,251.6357,253.6185,36086.0
2025-04-09 13:35:00,254.68,255.56,251.88,251.9,117888.0,253.758,254.6348,250.9681,250.9881,117888.0
2025-04-09 13:40:00,252.0,253.31,250.1,251.54,40062.0,251.0877,252.393,249.1946,250.6294,40062.0
2025-04-09 13:45:00,251.72,254.5,251.2,253.84,159217.0,250.8087,253.5787,250.2906,252.921,159217.0
2025-04-09 13:50:00,252.84,252.85,250.83,252.22,46113.0,251.9247,251.9346,249.9219,251.3069,46113.0
2025-04-09 13:55:00,252.12,252.87,251.42,252.5,29941.0,251.2073,251.9546,250.5098,251.5859,29941.0
2025-04-09 14:00:00,252.72,253.31,250.84,251.12,35946.0,251.8051,252.393,249.9319,250.2109,35946.0
2025-04-09 14:05:00,251.14,251.44,250.02,250.81,23627.0,250.2308,250.5297,249.1149,249.902,23627.0
2025-04-09 14:10:00,250.96,251.18,249.87,250.26,23279.0,250.0515,250.2707,248.9654,249.354,23279.0
2025-04-09 14:15:00,249.76,250.39,249.29,249.48,33097.0,248.8558,249.4835,248.3875,248.5768,33097.0
2025-04-09 14:20:00,249.53,250.76,249.18,250.29,66905.0,248.6266,249.8522,248.2779,249.3839,66905.0
2025-04-09 14:25:00,250.29,251.18,249.96,251.02,44334.0,249.3839,250.2707,249.0551,250.1113,44334.0
2025-04-09 14:30:00,250.9,251.53,249.96,250.31,45447.0,249.9917,250.6194,249.0551,249.4038,45447.0
2025-04-09 14:35:00,250.31,251.23,250.27,250.42,43991.0,249.4038,250.3205,249.364,249.5134,43991.0
2025-04-09 14:40:00,250.47,251.0,249.85,250.62,66092.0,249.5632,250.0913,248.9455,249.7127,66092.0
2025-04-09 14:45:00,250.69,252.36,250.44,251.69,56202.0,249.7825,251.4464,249.5334,250.7788,56202.0
2025-04-09 14:50:00,251.58,252.16,251.02,252.13,30995.0,250.6692,251.2471,250.1113,251.2172,30995.0
2025-04-09 14:55:00,251.78,252.95,251.74,252.01,44180.0,250.8685,252.0343,250.8286,251.0977,44180.0
2025-04-09 15:00:00,251.9,253.16,251.48,252.96,41523.0,250.9881,252.2435,250.5696,252.0442,41523.0
2025-04-09 15:05:00,252.92,254.09,252.69,253.61,51315.0,252.0044,253.1701,251.7752,252.6919,51315.0
2025-04-09 15:10:00,253.63,254.18,252.99,253.51,40470.0,252.7118,253.2598,252.0741,252.5922,40470.0
2025-04-09 15:15:00,253.64,254.16,253.02,253.41,44077.0,252.7218,253.2399,252.104,252.4926,44077.0
2025-04-09 15:20:00,253.44,253.52,252.96,253.39,40236.0,252.5225,252.6022,252.0442,252.4727,40236.0
2025-04-09 15:25:00,253.55,253.82,253.13,253.43,52950.0,252.6321,252.9011,252.2136,252.5125,52950.0
2025-04-09 15:30:00,253.5,254.29,253.22,253.76,71101.0,252.5823,253.3694,252.3033,252.8413,71101.0
2025-04-09 15:35:00,253.62,253.71,253.18,253.55,40510.0,252.7018,252.7915,252.2634,252.6321,40510.0
2025-04-09 15:40:00,253.55,253.97,253.23,253.89,68065.0,252.6321,253.0506,252.3133,252.9709,68065.0
2025-04-09 15:45:00,253.75,254.64,253.5,254.52,87108.0,252.8314,253.7182,252.5823,253.5986,87108.0
2025-04-09 15:50:00,254.62,255.37,254.3,254.31,158474.0,253.6982,254.4455,253.3794,253.3893,158474.0
2025-04-09 15:55:00,254.46,255.24,253.78,254.56,440012.0,253.5388,254.316,252.8613,253.6384,440012.0
2025-04-10 09:30:00,256.38,258.97,255.78,256.85,116486.0,255.4519,258.0325,254.854,255.9201,116486.0
2025-04-10 09:35:00,256.66,258.0,255.8,257.31,50100.0,255.7308,257.066,254.874,256.3785,50100.0
2025-04-10 09:40:00,257.67,258.37,256.85,258.18,56822.0,256.7372,257.4346,255.9201,257.2453,56822.0
2025-04-10 09:45:00,258.33,259.48,258.33,259.38,32117.0,257.3948,258.5406,257.3948,258.441,32117.0
2025-04-10 09:50:00,259.28,260.24,258.74,259.26,22637.0,258.3414,259.2979,257.8033,258.3214,22637.0
2025-04-10 09:55:00,259.14,259.59,258.65,259.26,30219.0,258.2019,258.6502,257.7136,258.3214,30219.0
2025-04-10 10:00:00,259.21,259.26,258.12,258.12,35321.0,258.2716,258.3214,257.1856,257.1856,35321.0
2025-04-10 10:05:00,258.11,259.44,257.9,259.28,31550.0,257.1756,258.5008,256.9663,258.3414,31550.0
2025-04-10 10:10:00,259.02,259.02,258.28,258.4,29206.0,258.0823,258.0823,257.345,257.4645,29206.0
2025-04-10 10:15:00,258.62,258.8,257.31,257.77,11727.0,257.6837,257.8631,256.3785,256.8368,11727.0
2025-04-10 10:20:00,257.77,257.96,257.5,257.95,10904.0,256.8368,257.0261,256.5678,257.0162,10904.0
2025-04-10 10:25:00,257.72,257.95,256.82,256.82,20786.0,256.787,257.0162,255.8903,255.8903,20786.0
2025-04-10 10:30:00,256.9,257.71,256.9,257.5,15980.0,255.97,256.777,255.97,256.5678,15980.0
2025-04-10 10:35:00,257.51,258.23,257.47,258.17,19795.0,256.5778,257.2952,256.5379,257.2354,19795.0
2025-04-10 10:40:00,258.22,258.99,257.63,257.81,25233.0,257.2852,258.0524,256.6973,256.8767,25233.0
2025-04-10 10:45:00,257.81,257.98,257.59,257.96,8096.0,256.8767,257.0461,256.6575,257.0261,8096.0
2025-04-10 10:50:00,258.08,258.23,257.26,257.26,15436.0,257.1457,257.2952,256.3287,256.3287,15436.0
2025-04-10 10:55:00,257.37,257.57,256.75,257.56,23890.0,256.4383,256.6375,255.8205,256.6276,23890.0
2025-04-10 11:00:00,257.43,258.02,257.34,257.71,30599.0,256.4981,257.0859,256.4084,256.777,30599.0
2025-04-10 11:05:00,257.73,258.71,257.65,258.48,19174.0,256.797,257.7734,256.7173,257.5442,19174.0
2025-04-10 11:10:00,258.42,258.95,258.29,258.46,22448.0,257.4845,258.0125,257.3549,257.5243,22448.0
2025-04-10 11:15:00,258.38,258.55,257.71,257.72,12507.0,257.4446,257.614,256.777,256.787,12507.0
2025-04-10 11:20:00,257.72,258.13,257.7,257.78,13262.0,256.787,257.1955,256.7671,256.8468,13262.0
2025-04-10 11:25:00,257.78,258.79,257.69,258.24,17005.0,256.8468,257.8531,256.7571,257.3051,17005.0
2025-04-10 11:30:00,258.33,258.38,257.85,258.38,17861.0,257.3948,257.4446,256.9165,257.4446,17861.0
2025-04-10 11:35:00,258.39,258.39,257.65,257.75,22396.0,257.4546,257.4546,256.7173,256.8169,22396.0
2025-04-10 11:40:00,257.78,258.12,257.49,257.5,11628.0,256.8468,257.1856,256.5578,256.5678,11628.0
2025-04-10 11:45:00,257.32,257.96,257.2,257.74,16854.0,256.3884,257.0261,256.2689,256.8069,16854.0
2025-04-10 11:50:00,257.73,257.85,257.33,257.63,22345.0,256.797,256.9165,256.3984,256.6973,22345.0
2025-04-10 11:55:00,257.64,257.71,256.24,256.47,19916.0,256.7073,256.777,255.3124,255.5415,19916.0
2025-04-10 12:00:00,256.47,256.85,255.8,255.8,33434.0,255.5415,255.9201,254.874,254.874,33434.0
2025-04-10 12:05:00,255.57,256.25,255.57,255.81,21287.0,254.6448,255.3223,254.6448,254.8839,21287.0
2025-04-10 12:10:00,255.7,255.97,255.17,255.58,22491.0,254.7743,255.0433,254.2462,254.6547,22491.0
2025-04-10 12:15:00,255.47,255.47,254.07,254.08,12371.0,254.5451,254.5451,253.1502,253.1602,12371.0
2025-04-10 12:20:00,254.05,254.23,252.75,254.0,72859.0,253.1303,253.3096,251.835,253.0805,72859.0
2025-04-10 12:25:00,254.07,254.26,252.85,253.57,96718.0,253.1502,253.3395,251.9346,252.652,96718.0
2025-04-10 12:30:00,253.41,254.93,253.41,254.83,23142.0,252.4926,254.0071,252.4926,253.9075,23142.0
2025-04-10 12:35:00,254.89,255.57,254.41,255.22,20824.0,253.9672,254.6448,253.489,254.2961,20824.0
2025-04-10 12:40:00,255.23,255.23,254.33,254.55,22606.0,254.306,254.306,253.4093,253.6285,22606.0
2025-04-10 12:45:00,254.55,254.55,253.17,254.24,15611.0,253.6285,253.6285,252.2535,253.3196,15611.0
2025-04-10 12:50:00,254.24,254.57,253.76,254.26,15339.0,253.3196,253.6484,252.8413,253.3395,15339.0
2025-04-10 12:55:00,254.26,254.77,254.08,254.49,17569.0,253.3395,253.8477,253.1602,253.5687,17569.0
2025-04-10 13:00:00,254.49,256.25,254.27,254.93,31721.0,253.5687,255.3223,253.3495,254.0071,31721.0
2025-04-10 13:05:00,254.93,254.95,253.66,253.73,16474.0,254.0071,254.027,252.7417,252.8114,16474.0
2025-04-10 13:10:00,253.68,253.68,252.08,252.94,20604.0,252.7616,252.7616,251.1674,252.0243,20604.0
2025-04-10 13:15:00,252.84,253.29,252.78,252.87,17807.0,251.9247,252.373,251.8649,251.9546,17807.0
2025-04-10 13:20:00,252.83,252.98,251.43,252.74,37982.0,251.9147,252.0642,250.5198,251.825,37982.0
2025-04-10 13:25:00,252.89,254.6,252.89,254.47,22258.0,251.9745,253.6783,251.9745,253.5488,22258.0
2025-04-10 13:30:00,254.32,254.67,254.04,254.12,20776.0,253.3993,253.748,253.1203,253.2,20776.0
2025-04-10 13:35:00,254.1,255.07,254.1,254.5,21088.0,253.1801,254.1466,253.1801,253.5787,21088.0
2025-04-10 13:40:00,254.57,256.1,254.44,255.96,25488.0,253.6484,255.1729,253.5189,255.0334,25488.0
2025-04-10 13:45:00,255.96,256.75,255.7,255.74,35046.0,255.0334,255.8205,254.7743,254.8142,35046.0
2025-04-10 13:50:00,255.84,256.33,255.02,256.19,25268.0,254.9138,255.402,254.0968,255.2625,25268.0
2025-04-10 13:55:00,256.34,256.76,256.09,256.09,15940.0,255.412,255.8305,255.1629,255.1629,15940.0
2025-04-10 14:00:00,256.53,257.38,256.0,256.81,27266.0,255.6013,256.4482,255.0732,255.8803,27266.0
2025-04-10 14:05:00,256.86,257.21,255.6,255.79,21302.0,255.9301,256.2788,254.6747,254.864,21302.0
2025-04-10 14:10:00,255.79,256.11,255.39,255.39,28871.0,254.864,255.1828,254.4654,254.4654,28871.0
2025-04-10 14:15:00,255.47,256.23,255.42,256.15,17848.0,254.5451,255.3024,254.4953,255.2227,17848.0
2025-04-10 14:20:00,256.16,257.66,256.15,257.48,17880.0,255.2326,256.7272,255.2227,256.5479,17880.0
2025-04-10 14:25:00,257.39,258.5,257.21,258.23,19326.0,256.4582,257.5642,256.2788,257.2952,19326.0
2025-04-10 14:30:00,258.24,258.64,258.06,258.15,22499.0,257.3051,257.7037,257.1258,257.2154,22499.0
2025-04-10 14:35:00,258.15,258.15,257.49,257.86,33033.0,257.2154,257.2154,256.5578,256.9265,33033.0
2025-04-10 14:40:00,257.86,258.5,257.77,258.41,32068.0,256.9265,257.5642,256.8368,257.4745,32068.0
2025-04-10 14:45:00,258.43,258.43,257.65,258.15,23291.0,257.4944,257.4944,256.7173,257.2154,23291.0
2025-04-10 14:50:00,258.25,258.76,257.1,257.28,17512.0,257.3151,257.8232,256.1692,256.3486,17512.0
2025-04-10 14:55:00,257.1,257.75,256.79,257.31,13557.0,256.1692,256.8169,255.8604,256.3785,13557.0
2025-04-10 15:00:00,257.15,258.44,256.77,258.25,23151.0,256.2191,257.5044,255.8404,257.3151,23151.0
2025-04-10 15:05:00,258.29,258.32,256.77,256.81,15411.0,257.3549,257.3848,255.8404,255.8803,15411.0
2025-04-10 15:10:00,256.81,257.12,256.39,256.62,33649.0,255.8803,256.1892,255.4618,255.691,33649.0
2025-04-10 15:15:00,256.73,257.34,256.46,256.95,34713.0,255.8006,256.4084,255.5316,256.0198,34713.0
2025-04-10 15:20:00,257.12,257.83,256.41,256.54,26536.0,256.1892,256.8966,255.4817,255.6113,26536.0
2025-04-10 15:25:00,256.5,257.13,256.04,256.04,43564.0,255.5714,256.1991,255.1131,255.1131,43564.0
2025-04-10 15:30:00,256.22,256.97,255.88,255.96,44401.0,255.2924,256.0397,254.9537,255.0334,44401.0
2025-04-10 15:35:00,255.95,256.21,255.06,255.72,43646.0,255.0234,255.2825,254.1366,254.7942,43646.0
2025-04-10 15:40:00,255.72,256.08,254.18,254.55,54946.0,254.7942,255.1529,253.2598,253.6285,54946.0
2025-04-10 15:45:00,254.68,255.83,254.58,255.17,49127.0,253.758,254.9038,253.6584,254.2462,49127.0
2025-04-10 15:50:00,255.04,256.61,254.98,256.44,105673.0,254.1167,255.681,254.0569,255.5116,105673.0
2025-04-10 15:55:00,256.23,257.09,255.17,256.15,266985.0,255.3024,256.1593,254.2462,255.2227,266985.0
2025-04-11 09:30:00,257.61,257.8,255.9,257.5,64436.0,256.6774,256.8667,254.9736,256.5678,64436.0
2025-04-11 09:35:00,257.65,258.23,256.08,257.59,29292.0,256.7173,257.2952,255.1529,256.6575,29292.0
2025-04-11 09:40:00,257.64,257.64,256.26,257.26,36054.0,256.7073,256.7073,255.3323,256.3287,36054.0
2025-04-11 09:45:00,257.09,257.67,256.59,257.06,30072.0,256.1593,256.7372,255.6611,256.1294,30072.0
2025-04-11 09:50:00,256.99,257.38,256.47,256.92,29461.0,256.0596,256.4482,255.5415,255.9899,29461.0
2025-04-11 09:55:00,256.92,257.37,256.71,256.75,36533.0,255.9899,256.4383,255.7807,255.8205,36533.0
2025-04-11 10:00:00,256.75,257.5,255.98,257.5,20235.0,255.8205,256.5678,255.0533,256.5678,20235.0
2025-04-11 10:05:00,257.47,258.65,257.41,257.81,23595.0,256.5379,257.7136,256.4781,256.8767,23595.0
2025-04-11 10:10:00,258.0,258.0,257.01,257.56,19214.0,257.066,257.066,256.0796,256.6276,19214.0
2025-04-11 10:15:00,257.53,257.81,256.88,257.23,20541.0,256.5977,256.8767,255.95,256.2988,20541.0
2025-04-11 10:20:00,257.22,257.42,256.0,256.81,20831.0,256.2888,256.4881,255.0732,255.8803,20831.0
2025-04-11 10:25:00,256.84,256.99,256.29,256.52,16926.0,255.9102,256.0596,255.3622,255.5913,16926.0
2025-04-11 10:30:00,256.27,257.44,256.22,257.4,21958.0,255.3422,256.508,255.2924,256.4682,21958.0
2025-04-11 10:35:00,257.31,257.47,256.72,257.02,18396.0,256.3785,256.5379,255.7906,256.0895,18396.0
2025-04-11 10:40:00,257.02,257.3,256.79,257.1,15995.0,256.0895,256.3685,255.8604,256.1692,15995.0
2025-04-11 10:45:00,257.2,258.04,257.1,257.72,20153.0,256.2689,257.1058,256.1692,256.787,20153.0
2025-04-11 10:50:00,257.71,257.71,257.19,257.68,12962.0,256.777,256.777,256.2589,256.7471,12962.0
2025-04-11 10:55:00,257.74,258.05,257.59,257.61,17966.0,256.8069,257.1158,256.6575,256.6774,17966.0
2025-04-11 11:00:00,257.58,258.48,256.94,256.94,33261.0,256.6475,257.5442,256.0098,256.0098,33261.0
2025-04-11 11:05:00,256.85,257.25,256.6,257.08,14248.0,255.9201,256.3187,255.6711,256.1493,14248.0
2025-04-11 11:10:00,257.2,257.44,256.79,256.91,11936.0,256.2689,256.508,255.8604,255.9799,11936.0
2025-04-11 11:15:00,256.79,256.79,255.63,256.03,13619.0,255.8604,255.8604,254.7046,255.1031,13619.0
2025-04-11 11:20:00,255.94,256.48,255.94,256.27,9273.0,255.0134,255.5515,255.0134,255.3422,9273.0
2025-04-11 11:25:00,256.15,256.84,256.15,256.62,16050.0,255.2227,255.9102,255.2227,255.691,16050.0
2025-04-11 11:30:00,256.62,257.09,256.41,256.93,13315.0,255.691,256.1593,255.4817,255.9999,13315.0
2025-04-11 11:35:00,256.93,257.94,256.93,257.81,50719.0,255.9999,257.0062,255.9999,256.8767,50719.0
2025-04-11 11:40:00,257.71,258.32,257.58,258.31,44137.0,256.777,257.3848,256.6475,257.3749,44137.0
2025-04-11 11:45:00,258.31,258.81,258.22,258.37,49286.0,257.3749,257.8731,257.2852,257.4346,49286.0
2025-04-11 11:50:00,258.5,259.17,258.5,259.05,18459.0,257.5642,258.2318,257.5642,258.1122,18459.0
2025-04-11 11:55:00,258.93,259.65,258.86,259.52,17215.0,257.9926,258.71,257.9229,258.5805,17215.0
2025-04-11 12:00:00,259.57,259.84,259.28,259.45,18872.0,258.6303,258.8993,258.3414,258.5107,18872.0
2025-04-11 12:05:00,259.67,260.07,259.41,259.44,25373.0,258.7299,259.1285,258.4709,258.5008,25373.0
2025-04-11 12:10:00,259.47,259.94,259.43,259.9,11002.0,258.5307,258.999,258.4908,258.9591,11002.0
2025-04-11 12:15:00,259.93,260.07,259.74,259.92,12369.0,258.989,259.1285,258.7997,258.979,12369.0
2025-04-11 12:20:00,259.95,259.96,259.43,259.46,12281.0,259.0089,259.0189,258.4908,258.5207,12281.0
2025-04-11 12:25:00,259.45,259.56,259.3,259.39,9815.0,258.5107,258.6203,258.3613,258.451,9815.0
2025-04-11 12:30:00,259.46,260.1,259.46,259.81,23043.0,258.5207,259.1584,258.5207,258.8694,23043.0
2025-04-11 12:35:00,259.8,260.12,259.69,259.94,23440.0,258.8595,259.1783,258.7499,258.999,23440.0
2025-04-11 12:40:00,260.05,260.09,259.35,259.35,21607.0,259.1086,259.1484,258.4111,258.4111,21607.0
2025-04-11 12:45:00,259.33,259.33,258.7,258.94,22866.0,258.3912,258.3912,257.7635,258.0026,22866.0
2025-04-11 12:50:00,258.9,258.9,258.38,258.56,23810.0,257.9627,257.9627,257.4446,257.624,23810.0
2025-04-11 12:55:00,258.56,258.8,258.23,258.24,14134.0,257.624,257.8631,257.2952,257.3051,14134.0
2025-04-11 13:00:00,258.32,258.89,258.24,258.84,27035.0,257.3848,257.9528,257.3051,257.9029,27035.0
2025-04-11 13:05:00,258.84,259.05,258.19,258.65,13305.0,257.9029,258.1122,257.2553,257.7136,13305.0
2025-04-11 13:10:00,258.59,258.81,258.51,258.63,10686.0,257.6539,257.8731,257.5741,257.6937,10686.0
2025-04-11 13:15:00,258.58,258.76,257.95,258.32,13642.0,257.6439,257.8232,257.0162,257.3848,13642.0
2025-04-11 13:20:00,258.32,258.92,258.14,258.44,8454.0,257.3848,257.9827,257.2055,257.5044,8454.0
2025-04-11 13:25:00,258.46,258.54,258.01,258.18,11428.0,257.5243,257.604,257.076,257.2453,11428.0
2025-04-11 13:30:00,258.22,258.45,258.22,258.23,10331.0,257.2852,257.5144,257.2852,257.2952,10331.0
2025-04-11 13:35:00,258.3,258.6,257.96,258.59,13640.0,257.3649,257.6638,257.0261,257.6539,13640.0
2025-04-11 13:40:00,258.5,259.52,258.5,259.39,12750.0,257.5642,258.5805,257.5642,258.451,12750.0
2025-04-11 13:45:00,259.39,259.39,258.75,258.83,14345.0,258.451,258.451,257.8133,257.893,14345.0
2025-04-11 13:50:00,258.77,259.15,258.69,258.9,16579.0,257.8332,258.2118,257.7535,257.9627,16579.0
2025-04-11 13:55:00,258.85,258.9,258.33,258.82,19035.0,257.9129,257.9627,257.3948,257.883,19035.0
2025-04-11 14:00:00,258.85,259.3,258.81,259.3,19819.0,257.9129,258.3613,257.8731,258.3613,19819.0
2025-04-11 14:05:00,259.3,259.44,258.52,258.52,7071.0,258.3613,258.5008,257.5841,257.5841,7071.0
2025-04-11 14:10:00,258.5,258.69,258.14,258.58,14977.0,257.5642,257.7535,257.2055,257.6439,14977.0
2025-04-11 14:15:00,258.55,258.79,258.15,258.23,6208.0,257.614,257.8531,257.2154,257.2952,6208.0
2025-04-11 14:20:00,258.31,258.75,257.97,258.6,10788.0,257.3749,257.8133,257.0361,257.6638,10788.0
2025-04-11 14:25:00,258.63,258.77,258.44,258.73,9206.0,257.6937,257.8332,257.5044,257.7933,9206.0
2025-04-11 14:30:00,258.64,258.74,258.25,258.26,14536.0,257.7037,257.8033,257.3151,257.325,14536.0
2025-04-11 14:35:00,258.24,258.9,258.22,258.78,20618.0,257.3051,257.9627,257.2852,257.8432,20618.0
2025-04-11 14:40:00,258.79,259.1,258.63,258.64,12539.0,257.8531,258.162,257.6937,257.7037,12539.0
2025-04-11 14:45:00,258.63,259.11,258.63,258.92,9833.0,257.6937,258.172,257.6937,257.9827,9833.0
2025-04-11 14:50:00,258.97,258.98,258.38,258.78,10268.0,258.0325,258.0424,257.4446,257.8432,10268.0
2025-04-11 14:55:00,258.77,258.86,258.41,258.54,4586.0,257.8332,257.9229,257.4745,257.604,4586.0
2025-04-11 15:00:00,258.5,259.06,258.49,258.81,9382.0,257.5642,258.1221,257.5542,257.8731,9382.0
2025-04-11 15:05:00,258.84,259.33,258.58,259.33,21742.0,257.9029,258.3912,257.6439,258.3912,21742.0
2025-04-11 15:10:00,259.31,259.44,258.99,259.14,10293.0,258.3712,258.5008,258.0524,258.2019,10293.0
2025-04-11 15:15:00,259.16,259.17,258.61,258.94,15478.0,258.2218,258.2318,257.6738,258.0026,15478.0
2025-04-11 15:20:00,258.9,259.2,258.65,259.0,12971.0,257.9627,258.2616,257.7136,258.0624,12971.0
2025-04-11 15:25:00,259.02,259.22,258.85,259.16,22748.0,258.0823,258.2816,257.9129,258.2218,22748.0
2025-04-11 15:30:00,259.14,259.36,258.91,259.22,25213.0,258.2019,258.4211,257.9727,258.2816,25213.0
2025-04-11 15:35:00,259.17,259.18,258.44,258.96,21304.0,258.2318,258.2417,257.5044,258.0225,21304.0
2025-04-11 15:40:00,259.0,259.08,258.52,258.85,18630.0,258.0624,258.1421,257.5841,257.9129,18630.0
2025-04-11 15:45:00,258.83,258.95,258.42,258.5,27624.0,257.893,258.0125,257.4845,257.5642,27624.0
2025-04-11 15:50:00,258.54,258.82,258.16,258.17,86097.0,257.604,257.883,257.2254,257.2354,86097.0
2025-04-11 15:55:00,258.05,258.91,257.99,258.53,229046.0,257.1158,257.9727,257.056,257.5941,229046.0
2025-04-14 09:30:00,259.5,262.49,258.52,261.95,84489.0,258.5606,261.5397,257.5841,261.0017,84489.0
2025-04-14 09:35:00,261.8,262.88,261.3,261.48,26122.0,260.8522,261.9283,260.354,260.5334,26122.0
2025-04-14 09:40:00,261.44,263.3,261.44,263.19,20486.0,260.4935,262.3468,260.4935,262.2372,20486.0
2025-04-14 09:45:00,263.26,263.73,262.6,263.07,37087.0,262.3069,262.7752,261.6493,262.1176,37087.0
2025-04-14 09:50:00,263.06,263.41,262.81,263.08,18271.0,262.1077,262.4564,261.8586,262.1276,18271.0
2025-04-14 09:55:00,263.01,263.35,262.7,262.85,15650.0,262.0578,262.3966,261.749,261.8984,15650.0
2025-04-14 10:00:00,262.96,264.08,262.66,263.86,18574.0,262.008,263.124,261.7091,262.9048,18574.0
2025-04-14 10:05:00,263.74,263.77,263.16,263.3,13239.0,262.7852,262.8151,262.2073,262.3468,13239.0
2025-04-14 10:10:00,263.36,263.36,262.38,262.52,17381.0,262.4066,262.4066,261.4301,261.5696,17381.0
2025-04-14 10:15:00,262.52,262.52,261.79,262.16,10607.0,261.5696,261.5696,260.8423,261.2109,10607.0
2025-04-14 10:20:00,262.18,262.34,261.83,261.93,11457.0,261.2309,261.3903,260.8821,260.9818,11457.0
2025-04-14 10:25:00,261.99,262.83,261.87,262.64,9763.0,261.0415,261.8785,260.922,261.6892,9763.0
2025-04-14 10:30:00,262.71,263.21,262.68,262.89,10248.0,261.7589,262.2571,261.729,261.9383,10248.0
2025-04-14 10:35:00,262.87,263.07,262.54,263.07,13956.0,261.9184,262.1176,261.5896,262.1176,13956.0
2025-04-14 10:40:00,262.97,263.36,262.91,263.22,14641.0,262.018,262.4066,261.9582,262.2671,14641.0
2025-04-14 10:45:00,263.29,263.48,263.02,263.45,9243.0,262.3368,262.5261,262.0678,262.4963,9243.0
2025-04-14 10:50:00,263.39,264.44,263.34,264.19,14250.0,262.4365,263.4827,262.3867,263.2336,14250.0
2025-04-14 10:55:00,264.19,264.3,263.63,263.74,16836.0,263.2336,263.3432,262.6756,262.7852,16836.0
2025-04-14 11:00:00,263.74,263.86,263.43,263.53,14543.0,262.7852,262.9048,262.4763,262.576,14543.0
2025-04-14 11:05:00,263.52,263.72,263.37,263.5,8781.0,262.566,262.7653,262.4165,262.5461,8781.0
2025-04-14 11:10:00,263.49,263.83,263.42,263.57,10491.0,262.5361,262.8749,262.4664,262.6158,10491.0
2025-04-14 11:15:00,263.54,263.66,263.32,263.61,7799.0,262.5859,262.7055,262.3667,262.6557,7799.0
2025-04-14 11:20:00,263.67,263.68,263.26,263.26,13417.0,262.7155,262.7254,262.3069,262.3069,13417.0
2025-04-14 11:25:00,263.26,263.27,262.63,262.88,18485.0,262.3069,262.3169,261.6792,261.9283,18485.0
2025-04-14 11:30:00,262.88,263.27,262.66,263.27,15640.0,261.9283,262.3169,261.7091,262.3169,15640.0
2025-04-14 11:35:00,263.28,263.34,263.01,263.01,9638.0,262.3269,262.3867,262.0578,262.0578,9638.0
2025-04-14 11:40:00,263.03,263.46,263.0,263.45,9246.0,262.0778,262.5062,262.0479,262.4963,9246.0
2025-04-14 11:45:00,263.32,263.34,263.09,263.14,8681.0,262.3667,262.3867,262.1376,262.1874,8681.0
2025-04-14 11:50:00,263.2,263.5,262.98,263.5,8854.0,262.2472,262.5461,262.028,262.5461,8854.0
2025-04-14 11:55:00,263.5,263.68,263.04,263.04,12585.0,262.5461,262.7254,262.0877,262.0877,12585.0
2025-04-14 12:00:00,263.0,263.1,262.71,262.71,9927.0,262.0479,262.1475,261.7589,261.7589,9927.0
2025-04-14 12:05:00,262.63,262.85,262.52,262.63,9094.0,261.6792,261.8984,261.5696,261.6792,9094.0
2025-04-14 12:10:00,262.68,262.68,261.85,262.14,15371.0,261.729,261.729,260.902,261.191,15371.0
2025-04-14 12:15:00,262.16,262.48,262.07,262.19,42809.0,261.2109,261.5298,261.1213,261.2408,42809.0
2025-04-14 12:20:00,262.19,262.53,261.72,261.8,14143.0,261.2408,261.5796,260.7725,260.8522,14143.0
2025-04-14 12:25:00,261.78,261.78,261.17,261.45,21844.0,260.8323,260.8323,260.2245,260.5035,21844.0
2025-04-14 12:30:00,261.49,261.97,261.35,261.89,17768.0,260.5434,261.0216,260.4039,260.9419,17768.0
2025-04-14 12:35:00,261.98,261.98,261.49,261.56,5161.0,261.0316,261.0316,260.5434,260.6131,5161.0
2025-04-14 12:40:00,261.5,261.5,260.91,261.1,8266.0,260.5533,260.5533,259.9655,260.1548,8266.0
2025-04-14 12:45:00,261.05,261.45,261.05,261.39,3200.0,260.1049,260.5035,260.1049,260.4437,3200.0
2025-04-14 12:50:00,261.37,261.45,260.9,260.92,14599.0,260.4238,260.5035,259.9555,259.9754,14599.0
2025-04-14 12:55:00,260.95,261.11,260.8,260.95,14291.0,260.0053,260.1647,259.8558,260.0053,14291.0
2025-04-14 13:00:00,260.94,261.79,260.7,261.0,39459.0,259.9953,260.8423,259.7562,260.0551,39459.0
2025-04-14 13:05:00,261.11,261.12,260.75,260.97,13819.0,260.1647,260.1747,259.806,260.0252,13819.0
2025-04-14 13:10:00,260.99,261.42,260.83,261.35,12561.0,260.0452,260.4736,259.8857,260.4039,12561.0
2025-04-14 13:15:00,261.3,261.48,260.94,261.48,14759.0,260.354,260.5334,259.9953,260.5334,14759.0
2025-04-14 13:20:00,261.53,262.0,261.5,261.97,13900.0,260.5832,261.0515,260.5533,261.0216,13900.0
2025-04-14 13:25:00,261.96,262.09,261.44,261.56,14216.0,261.0117,261.1412,260.4935,260.6131,14216.0
2025-04-14 13:30:00,261.43,261.6,261.17,261.54,12885.0,260.4836,260.653,260.2245,260.5932,12885.0
2025-04-14 13:35:00,261.56,261.6,261.18,261.4,9060.0,260.6131,260.653,260.2345,260.4537,9060.0
2025-04-14 13:40:00,261.28,261.63,261.19,261.56,4413.0,260.3341,260.6828,260.2444,260.6131,4413.0
2025-04-14 13:45:00,261.47,261.65,261.24,261.65,9024.0,260.5234,260.7028,260.2943,260.7028,9024.0
2025-04-14 13:50:00,261.65,262.15,261.64,261.98,15888.0,260.7028,261.201,260.6928,261.0316,15888.0
2025-04-14 13:55:00,262.07,262.8,261.99,262.59,12667.0,261.1213,261.8486,261.0415,261.6394,12667.0
2025-04-14 14:00:00,262.5,262.61,262.33,262.49,6563.0,261.5497,261.6593,261.3803,261.5397,6563.0
2025-04-14 14:05:00,262.46,262.63,262.25,262.53,14746.0,261.5098,261.6792,261.3006,261.5796,14746.0
2025-04-14 14:10:00,262.53,262.86,262.31,262.86,17674.0,261.5796,261.9084,261.3604,261.9084,17674.0
2025-04-14 14:15:00,262.8,262.87,262.54,262.73,23735.0,261.8486,261.9184,261.5896,261.7789,23735.0
2025-04-14 14:20:00,262.81,262.99,262.71,262.97,16420.0,261.8586,262.0379,261.7589,262.018,16420.0
2025-04-14 14:25:00,262.97,263.26,262.96,263.02,9889.0,262.018,262.3069,262.008,262.0678,9889.0
2025-04-14 14:30:00,263.02,263.25,262.91,263.13,10481.0,262.0678,262.297,261.9582,262.1774,10481.0
2025-04-14 14:35:00,263.13,263.3,263.08,263.2,34401.0,262.1774,262.3468,262.1276,262.2472,34401.0
2025-04-14 14:40:00,263.24,263.76,263.17,263.53,10891.0,262.287,262.8051,262.2173,262.576,10891.0
2025-04-14 14:45:00,263.62,264.09,263.62,263.96,71781.0,262.6656,263.1339,262.6656,263.0044,71781.0
2025-04-14 14:50:00,263.87,264.26,263.84,264.1,11537.0,262.9147,263.3033,262.8848,263.1439,11537.0
2025-04-14 14:55:00,263.99,264.59,263.99,264.45,19233.0,263.0343,263.6321,263.0343,263.4926,19233.0
2025-04-14 15:00:00,264.48,264.48,264.3,264.36,16143.0,263.5225,263.5225,263.3432,263.403,16143.0
2025-04-14 15:05:00,264.35,264.81,264.29,264.66,24340.0,263.393,263.8513,263.3332,263.7019,24340.0
2025-04-14 15:10:00,264.71,265.03,264.63,264.76,21122.0,263.7517,264.0705,263.672,263.8015,21122.0
2025-04-14 15:15:00,264.76,265.17,264.66,265.01,14558.0,263.8015,264.21,263.7019,264.0506,14558.0
2025-04-14 15:20:00,265.01,265.01,264.66,264.91,14374.0,264.0506,264.0506,263.7019,263.951,14374.0
2025-04-14 15:25:00,264.91,264.95,264.69,264.88,14765.0,263.951,263.9908,263.7318,263.9211,14765.0
2025-04-14 15:30:00,264.8,265.06,264.61,264.93,26087.0,263.8414,264.1004,263.6521,263.9709,26087.0
2025-04-14 15:35:00,264.94,264.94,264.26,264.34,12314.0,263.9809,263.9809,263.3033,263.383,12314.0
2025-04-14 15:40:00,264.4,264.74,264.32,264.44,25549.0,263.4428,263.7816,263.3631,263.4827,25549.0
2025-04-14 15:45:00,264.46,264.5,264.06,264.11,20326.0,263.5026,263.5425,263.104,263.1539,20326.0
2025-04-14 15:50:00,264.06,264.09,263.06,263.24,37089.0,263.104,263.1339,262.1077,262.287,37089.0
2025-04-14 15:55:00,263.1,263.21,262.47,262.64,232327.0,262.1475,262.2571,261.5198,261.6892,232327.0
2025-04-15 09:30:00,264.47,265.0,263.18,264.44,46710.0,263.5126,264.0406,262.2272,263.4827,46710.0
2025-04-15 09:35:00,264.45,265.6,264.39,264.99,27970.0,263.4926,264.6385,263.4329,264.0307,27970.0
2025-04-15 09:40:00,265.09,266.58,264.98,266.58,30316.0,264.1303,265.6149,264.0207,265.6149,30316.0
2025-04-15 09:45:00,266.62,267.96,266.15,267.26,102029.0,265.6548,266.9899,265.1865,266.2925,102029.0
2025-04-15 09:50:00,267.36,267.89,266.75,267.35,55378.0,266.3921,266.9202,265.7843,266.3821,55378.0
2025-04-15 09:55:00,267.22,267.57,267.09,267.32,16062.0,266.2526,266.6013,266.1231,266.3522,16062.0
2025-04-15 10:00:00,267.36,267.5,266.69,266.86,17288.0,266.3921,266.5316,265.7245,265.8939,17288.0
2025-04-15 10:05:00,266.95,267.63,266.86,266.86,14967.0,265.9836,266.6611,265.8939,265.8939,14967.0
2025-04-15 10:10:00,266.95,267.08,266.74,266.74,13362.0,265.9836,266.1131,265.7743,265.7743,13362.0
2025-04-15 10:15:00,266.72,266.73,266.13,266.13,18453.0,265.7544,265.7644,265.1666,265.1666,18453.0
2025-04-15 10:20:00,266.09,266.58,265.9,266.52,21301.0,265.1267,265.6149,264.9374,265.5551,21301.0
2025-04-15 10:25:00,266.52,266.92,266.41,266.84,14907.0,265.5551,265.9537,265.4455,265.874,14907.0
2025-04-15 10:30:00,266.79,267.37,266.7,267.31,15071.0,265.8242,266.4021,265.7345,266.3423,15071.0
2025-04-15 10:35:00,267.31,267.38,267.03,267.27,13902.0,266.3423,266.412,266.0633,266.3024,13902.0
2025-04-15 10:40:00,267.24,267.52,267.15,267.51,19954.0,266.2725,266.5515,266.1829,266.5416,19954.0
2025-04-15 10:45:00,267.5,267.51,266.81,266.98,28644.0,266.5316,266.5416,265.8441,266.0135,28644.0
2025-04-15 10:50:00,266.91,267.43,266.78,267.35,27468.0,265.9437,266.4618,265.8142,266.3821,27468.0
2025-04-15 10:55:00,267.35,267.6,267.12,267.2,16419.0,266.3821,266.6312,266.153,266.2327,16419.0
2025-04-15 11:00:00,267.25,267.41,267.03,267.41,7105.0,266.2825,266.4419,266.0633,266.4419,7105.0
2025-04-15 11:05:00,267.43,267.43,266.99,267.06,5782.0,266.4618,266.4618,266.0234,266.0932,5782.0
2025-04-15 11:10:00,267.06,267.22,266.96,267.19,11715.0,266.0932,266.2526,265.9935,266.2227,11715.0
2025-04-15 11:15:00,267.26,267.37,267.07,267.23,6450.0,266.2925,266.4021,266.1032,266.2626,6450.0
2025-04-15 11:20:00,267.19,267.45,267.12,267.37,8792.0,266.2227,266.4818,266.153,266.4021,8792.0
2025-04-15 11:25:00,267.32,267.32,266.51,266.54,8913.0,266.3522,266.3522,265.5452,265.5751,8913.0
2025-04-15 11:30:00,266.49,266.73,266.41,266.68,8828.0,265.5253,265.7644,265.4455,265.7146,8828.0
2025-04-15 11:35:00,266.75,266.79,266.35,266.41,5895.0,265.7843,265.8242,265.3858,265.4455,5895.0
2025-04-15 11:40:00,266.45,266.64,266.38,266.63,5583.0,265.4854,265.6747,265.4156,265.6647,5583.0
2025-04-15 11:45:00,266.63,266.82,266.39,266.58,32149.0,265.6647,265.8541,265.4256,265.6149,32149.0
2025-04-15 11:50:00,266.65,267.26,266.51,267.25,37849.0,265.6847,266.2925,265.5452,266.2825,37849.0
2025-04-15 11:55:00,267.24,267.37,267.13,267.36,26269.0,266.2725,266.4021,266.1629,266.3921,26269.0
2025-04-15 12:00:00,267.31,267.52,267.24,267.5,10309.0,266.3423,266.5515,266.2725,266.5316,10309.0
2025-04-15 12:05:00,267.45,267.52,267.12,267.16,5238.0,266.4818,266.5515,266.153,266.1928,5238.0
2025-04-15 12:10:00,267.2,267.24,266.71,266.83,8081.0,266.2327,266.2725,265.7445,265.864,8081.0
2025-04-15 12:15:00,266.83,266.9,266.6,266.77,21512.0,265.864,265.9338,265.6349,265.8042,21512.0
2025-04-15 12:20:00,266.85,267.24,266.73,267.13,7448.0,265.8839,266.2725,265.7644,266.1629,7448.0
2025-04-15 12:25:00,267.13,267.4,266.95,267.34,23100.0,266.1629,266.432,265.9836,266.3722,23100.0
2025-04-15 12:30:00,267.42,267.62,267.29,267.35,8907.0,266.4519,266.6512,266.3224,266.3821,8907.0
2025-04-15 12:35:00,267.35,267.44,267.28,267.31,6233.0,266.3821,266.4718,266.3124,266.3423,6233.0
2025-04-15 12:40:00,267.33,267.5,267.1,267.4,12375.0,266.3622,266.5316,266.133,266.432,12375.0
2025-04-15 12:45:00,267.48,267.65,267.48,267.58,7436.0,266.5117,266.6811,266.5117,266.6113,7436.0
2025-04-15 12:50:00,267.58,267.64,267.39,267.47,6358.0,266.6113,266.6711,266.422,266.5017,6358.0
2025-04-15 12:55:00,267.35,267.52,267.14,267.28,6363.0,266.3821,266.5515,266.1729,266.3124,6363.0
2025-04-15 13:00:00,267.27,267.5,267.23,267.35,9088.0,266.3024,266.5316,266.2626,266.3821,9088.0
2025-04-15 13:05:00,267.39,267.5,267.35,267.45,5964.0,266.422,266.5316,266.3821,266.4818,5964.0
2025-04-15 13:10:00,267.45,267.49,267.32,267.32,7480.0,266.4818,266.5216,266.3522,266.3522,7480.0
2025-04-15 13:15:00,267.4,267.4,266.81,267.05,19591.0,266.432,266.432,265.8441,266.0832,19591.0
2025-04-15 13:20:00,267.05,267.14,266.83,267.13,6050.0,266.0832,266.1729,265.864,266.1629,6050.0
2025-04-15 13:25:00,267.19,267.55,267.14,267.45,14290.0,266.2227,266.5814,266.1729,266.4818,14290.0
2025-04-15 13:30:00,267.46,267.52,267.31,267.31,8763.0,266.4917,266.5515,266.3423,266.3423,8763.0
2025-04-15 13:35:00,267.36,267.42,267.19,267.25,11558.0,266.3921,266.4519,266.2227,266.2825,11558.0
2025-04-15 13:40:00,267.29,267.33,266.85,267.09,16563.0,266.3224,266.3622,265.8839,266.1231,16563.0
2025-04-15 13:45:00,267.04,267.15,266.82,267.05,8117.0,266.0733,266.1829,265.8541,266.0832,8117.0
2025-04-15 13:50:00,267.09,267.1,266.77,266.8,8360.0,266.1231,266.133,265.8042,265.8341,8360.0
2025-04-15 13:55:00,266.72,267.12,266.72,267.08,12464.0,265.7544,266.153,265.7544,266.1131,12464.0
2025-04-15 14:00:00,267.08,267.26,267.0,267.26,10106.0,266.1131,266.2925,266.0334,266.2925,10106.0
2025-04-15 14:05:00,267.26,267.27,266.83,266.94,10998.0,266.2925,266.3024,265.864,265.9736,10998.0
2025-04-15 14:10:00,266.88,266.88,266.56,266.69,6575.0,265.9138,265.9138,265.595,265.7245,6575.0
2025-04-15 14:15:00,266.75,267.17,266.64,267.05,10961.0,265.7843,266.2028,265.6747,266.0832,10961.0
2025-04-15 14:20:00,267.05,267.09,266.76,266.84,12345.0,266.0832,266.1231,265.7943,265.874,12345.0
2025-04-15 14:25:00,266.74,267.08,266.74,266.88,9405.0,265.7743,266.1131,265.7743,265.9138,9405.0
2025-04-15 14:30:00,266.88,267.1,266.85,267.1,8367.0,265.9138,266.133,265.8839,266.133,8367.0
2025-04-15 14:35:00,267.11,267.17,266.81,266.99,13782.0,266.143,266.2028,265.8441,266.0234,13782.0
2025-04-15 14:40:00,266.99,267.08,266.87,266.93,10100.0,266.0234,266.1131,265.9039,265.9637,10100.0
2025-04-15 14:45:00,266.99,267.09,266.9,267.09,7468.0,266.0234,266.1231,265.9338,266.1231,7468.0
2025-04-15 14:50:00,267.08,267.15,266.69,266.69,20840.0,266.1131,266.1829,265.7245,265.7245,20840.0
2025-04-15 14:55:00,266.72,267.09,266.72,267.07,8640.0,265.7544,266.1231,265.7544,266.1032,8640.0
2025-04-15 15:00:00,267.04,267.04,266.61,266.83,15355.0,266.0733,266.0733,265.6448,265.864,15355.0
2025-04-15 15:05:00,266.8,266.8,266.56,266.61,9665.0,265.8341,265.8341,265.595,265.6448,9665.0
2025-04-15 15:10:00,266.68,267.0,266.43,266.89,35908.0,265.7146,266.0334,265.4655,265.9238,35908.0
2025-04-15 15:15:00,266.91,267.08,266.86,267.08,11224.0,265.9437,266.1131,265.8939,266.1131,11224.0
2025-04-15 15:20:00,267.08,267.22,267.03,267.08,19693.0,266.1131,266.2526,266.0633,266.1131,19693.0
2025-04-15 15:25:00,267.02,267.21,266.74,266.92,25966.0,266.0533,266.2426,265.7743,265.9537,25966.0
2025-04-15 15:30:00,266.93,267.2,266.78,267.13,13042.0,265.9637,266.2327,265.8142,266.1629,13042.0
2025-04-15 15:35:00,267.1,267.26,266.98,267.13,23915.0,266.133,266.2925,266.0135,266.1629,23915.0
2025-04-15 15:40:00,267.13,267.13,266.83,267.0,16303.0,266.1629,266.1629,265.864,266.0334,16303.0
2025-04-15 15:45:00,267.01,267.15,266.8,266.87,20266.0,266.0434,266.1829,265.8341,265.9039,20266.0
2025-04-15 15:50:00,266.81,267.24,266.7,267.1,66814.0,265.8441,266.2725,265.7345,266.133,66814.0
2025-04-15 15:55:00,267.03,267.04,266.46,266.77,115765.0,266.0633,266.0733,265.4954,265.8042,115765.0
2025-04-16 09:30:00,266.23,267.27,264.39,264.83,72853.0,265.2662,266.3024,263.4329,263.8713,72853.0
2025-04-16 09:35:00,264.83,265.93,264.76,265.82,32415.0,263.8713,264.9673,263.8015,264.8577,32415.0
2025-04-16 09:40:00,265.81,266.66,265.52,266.38,21996.0,264.8477,265.6946,264.5588,265.4156,21996.0
2025-04-16 09:45:00,266.55,266.78,265.63,266.09,13080.0,265.585,265.8142,264.6684,265.1267,13080.0
2025-04-16 09:50:00,265.98,266.36,265.68,265.7,13221.0,265.0171,265.3957,264.7182,264.7381,13221.0
2025-04-16 09:55:00,265.74,266.03,265.41,265.87,26785.0,264.778,265.0669,264.4492,264.9075,26785.0
2025-04-16 10:00:00,265.87,266.14,265.57,265.85,41302.0,264.9075,265.1765,264.6086,264.8876,41302.0
2025-04-16 10:05:00,265.94,265.95,264.8,264.97,38914.0,264.9772,264.9872,263.8414,264.0108,38914.0
2025-04-16 10:10:00,264.96,265.47,264.8,265.0,19861.0,264.0008,264.5089,263.8414,264.0406,19861.0
2025-04-16 10:15:00,264.92,264.92,264.14,264.6,19403.0,263.9609,263.9609,263.1838,263.6421,19403.0
2025-04-16 10:20:00,264.55,264.58,264.22,264.38,13758.0,263.5923,263.6222,263.2635,263.4229,13758.0
2025-04-16 10:25:00,264.43,265.07,264.43,264.99,13852.0,263.4727,264.1104,263.4727,264.0307,13852.0
2025-04-16 10:30:00,265.07,265.3,264.99,265.3,12524.0,264.1104,264.3396,264.0307,264.3396,12524.0
2025-04-16 10:35:00,265.3,265.69,265.14,265.35,15143.0,264.3396,264.7281,264.1801,264.3894,15143.0
2025-04-16 10:40:00,265.48,265.62,265.11,265.11,29580.0,264.5189,264.6584,264.1502,264.1502,29580.0
2025-04-16 10:45:00,265.17,265.17,264.78,265.07,15262.0,264.21,264.21,263.8214,264.1104,15262.0
2025-04-16 10:50:00,264.97,265.01,264.48,264.72,8707.0,264.0108,264.0506,263.5225,263.7617,8707.0
2025-04-16 10:55:00,264.73,265.05,264.6,265.03,10493.0,263.7716,264.0905,263.6421,264.0705,10493.0
2025-04-16 11:00:00,265.03,265.15,264.72,265.0,12833.0,264.0705,264.1901,263.7617,264.0406,12833.0
2025-04-16 11:05:00,265.12,265.47,265.04,265.36,7985.0,264.1602,264.5089,264.0805,264.3993,7985.0
2025-04-16 11:10:00,265.36,265.59,265.25,265.25,19501.0,264.3993,264.6285,264.2897,264.2897,19501.0
2025-04-16 11:15:00,265.25,265.36,264.86,265.36,17094.0,264.2897,264.3993,263.9012,264.3993,17094.0
2025-04-16 11:20:00,265.26,265.51,264.99,265.44,14114.0,264.2997,264.5488,264.0307,264.4791,14114.0
2025-04-16 11:25:00,265.57,265.72,265.45,265.72,5314.0,264.6086,264.758,264.489,264.758,5314.0
2025-04-16 11:30:00,265.71,265.71,265.45,265.49,3856.0,264.7481,264.7481,264.489,264.5289,3856.0
2025-04-16 11:35:00,265.42,265.45,265.22,265.35,6788.0,264.4591,264.489,264.2598,264.3894,6788.0
2025-04-16 11:40:00,265.35,265.35,265.1,265.13,5486.0,264.3894,264.3894,264.1403,264.1702,5486.0
2025-04-16 11:45:00,265.24,265.26,265.02,265.13,5001.0,264.2798,264.2997,264.0606,264.1702,5001.0
2025-04-16 11:50:00,265.22,265.24,265.01,265.09,7373.0,264.2598,264.2798,264.0506,264.1303,7373.0
2025-04-16 11:55:00,265.0,265.12,264.71,264.8,23819.0,264.0406,264.1602,263.7517,263.8414,23819.0
2025-04-16 12:00:00,264.7,264.74,264.24,264.26,14874.0,263.7417,263.7816,263.2834,263.3033,14874.0
2025-04-16 12:05:00,264.2,264.22,263.7,263.78,13608.0,263.2435,263.2635,262.7454,262.8251,13608.0
2025-04-16 12:10:00,263.78,263.99,263.73,263.87,10143.0,262.8251,263.0343,262.7752,262.9147,10143.0
2025-04-16 12:15:00,263.8,263.97,263.56,263.72,14752.0,262.845,263.0144,262.6059,262.7653,14752.0
2025-04-16 12:20:00,263.71,263.85,263.62,263.8,2850.0,262.7553,262.8948,262.6656,262.845,2850.0
2025-04-16 12:25:00,263.88,264.08,263.82,263.89,9598.0,262.9247,263.124,262.8649,262.9347,9598.0
2025-04-16 12:30:00,263.85,263.88,263.5,263.82,15261.0,262.8948,262.9247,262.5461,262.8649,15261.0
2025-04-16 12:35:00,263.82,263.9,263.66,263.76,4910.0,262.8649,262.9446,262.7055,262.8051,4910.0
2025-04-16 12:40:00,263.82,264.27,263.75,264.22,14311.0,262.8649,263.3133,262.7952,263.2635,14311.0
2025-04-16 12:45:00,264.22,264.23,263.82,263.91,13919.0,263.2635,263.2734,262.8649,262.9546,13919.0
2025-04-16 12:50:00,263.87,263.87,263.61,263.61,17101.0,262.9147,262.9147,262.6557,262.6557,17101.0
2025-04-16 12:55:00,263.67,263.78,263.48,263.78,7724.0,262.7155,262.8251,262.5261,262.8251,7724.0
2025-04-16 13:00:00,263.77,263.84,263.43,263.44,6099.0,262.8151,262.8848,262.4763,262.4863,6099.0
2025-04-16 13:05:00,263.45,263.84,263.45,263.7,8157.0,262.4963,262.8848,262.4963,262.7454,8157.0
2025-04-16 13:10:00,263.7,263.74,263.55,263.71,8305.0,262.7454,262.7852,262.5959,262.7553,8305.0
2025-04-16 13:15:00,263.72,264.1,263.72,264.02,6618.0,262.7653,263.1439,262.7653,263.0642,6618.0
2025-04-16 13:20:00,264.11,264.29,264.05,264.19,13992.0,263.1539,263.3332,263.0941,263.2336,13992.0
2025-04-16 13:25:00,264.19,264.49,264.18,264.49,11782.0,263.2336,263.5325,263.2236,263.5325,11782.0
2025-04-16 13:30:00,264.55,264.63,263.2,263.55,29515.0,263.5923,263.672,262.2472,262.5959,29515.0
2025-04-16 13:35:00,263.55,263.9,263.45,263.68,11207.0,262.5959,262.9446,262.4963,262.7254,11207.0
2025-04-16 13:40:00,263.55,263.55,262.87,263.18,9592.0,262.5959,262.5959,261.9184,262.2272,9592.0
2025-04-16 13:45:00,263.07,263.13,262.59,262.65,9679.0,262.1176,262.1774,261.6394,261.6992,9679.0
2025-04-16 13:50:00,262.61,262.95,262.5,262.59,11588.0,261.6593,261.9981,261.5497,261.6394,11588.0
2025-04-16 13:55:00,262.78,262.84,262.26,262.54,10720.0,261.8287,261.8885,261.3106,261.5896,10720.0
2025-04-16 14:00:00,262.46,262.9,262.32,262.77,13462.0,261.5098,261.9482,261.3703,261.8187,13462.0
2025-04-16 14:05:00,262.83,262.96,262.3,262.72,11510.0,261.8785,262.008,261.3504,261.7689,11510.0
2025-04-16 14:10:00,262.77,262.83,262.26,262.38,8792.0,261.8187,261.8785,261.3106,261.4301,8792.0
2025-04-16 14:15:00,262.43,262.43,261.82,261.97,11773.0,261.4799,261.4799,260.8722,261.0216,11773.0
2025-04-16 14:20:00,261.9,262.64,261.9,262.5,10437.0,260.9519,261.6892,260.9519,261.5497,10437.0
2025-04-16 14:25:00,262.4,262.51,262.26,262.3,6262.0,261.4501,261.5597,261.3106,261.3504,6262.0
2025-04-16 14:30:00,262.34,262.39,262.11,262.29,16893.0,261.3903,261.4401,261.1611,261.3405,16893.0
2025-04-16 14:35:00,262.29,262.31,261.69,261.8,7342.0,261.3405,261.3604,260.7426,260.8522,7342.0
2025-04-16 14:40:00,261.86,261.92,261.57,261.84,15762.0,260.912,260.9718,260.6231,260.8921,15762.0
2025-04-16 14:45:00,261.84,261.96,261.6,261.64,26267.0,260.8921,261.0117,260.653,260.6928,26267.0
2025-04-16 14:50:00,261.61,261.73,261.53,261.6,14719.0,260.6629,260.7825,260.5832,260.653,14719.0
2025-04-16 14:55:00,261.51,261.94,261.47,261.66,12858.0,260.5633,260.9917,260.5234,260.7127,12858.0
2025-04-16 15:00:00,261.59,261.63,261.11,261.26,8344.0,260.643,260.6828,260.1647,260.3142,8344.0
2025-04-16 15:05:00,261.26,261.4,260.9,260.93,14443.0,260.3142,260.4537,259.9555,259.9854,14443.0
2025-04-16 15:10:00,260.88,261.17,260.66,260.91,23384.0,259.9356,260.2245,259.7164,259.9655,23384.0
2025-04-16 15:15:00,260.91,261.0,260.76,260.81,11376.0,259.9655,260.0551,259.816,259.8658,11376.0
2025-04-16 15:20:00,260.72,260.72,259.94,260.04,16542.0,259.7761,259.7761,258.999,259.0986,16542.0
2025-04-16 15:25:00,259.95,260.05,259.76,260.04,26019.0,259.0089,259.1086,258.8196,259.0986,26019.0
2025-04-16 15:30:00,260.04,260.31,259.57,259.61,24138.0,259.0986,259.3676,258.6303,258.6702,24138.0
2025-04-16 15:35:00,259.58,259.71,259.34,259.54,28319.0,258.6403,258.7698,258.4011,258.6004,28319.0
2025-04-16 15:40:00,259.59,259.69,259.36,259.41,29500.0,258.6502,258.7499,258.4211,258.4709,29500.0
2025-04-16 15:45:00,259.41,259.64,258.95,258.96,28594.0,258.4709,258.7,258.0125,258.0225,28594.0
2025-04-16 15:50:00,259.04,260.17,259.04,260.03,50605.0,258.1022,259.2281,258.1022,259.0886,50605.0
2025-04-16 15:55:00,259.96,260.03,259.11,259.69,169063.0,259.0189,259.0886,258.172,258.7499,169063.0
2025-04-17 09:30:00,260.03,261.78,259.09,261.77,234956.0,259.0886,260.8323,258.152,260.8223,234956.0
2025-04-17 09:35:00,261.75,263.27,261.36,263.16,42738.0,260.8024,262.3169,260.4138,262.2073,42738.0
2025-04-17 09:40:00,263.28,263.64,262.93,263.38,54607.0,262.3269,262.6856,261.9781,262.4265,54607.0
2025-04-17 09:45:00,263.36,263.39,262.58,262.75,28449.0,262.4066,262.4365,261.6294,261.7988,28449.0
2025-04-17 09:50:00,262.59,264.38,262.59,264.0,39861.0,261.6394,263.4229,261.6394,263.0443,39861.0
2025-04-17 09:55:00,264.0,264.33,263.96,264.31,17856.0,263.0443,263.3731,263.0044,263.3531,17856.0
2025-04-17 10:00:00,264.28,264.83,263.95,264.69,16514.0,263.3233,263.8713,262.9944,263.7318,16514.0
2025-04-17 10:05:00,264.63,264.63,263.77,264.07,11437.0,263.672,263.672,262.8151,263.114,11437.0
2025-04-17 10:10:00,264.26,264.39,263.69,263.97,19066.0,263.3033,263.4329,262.7354,263.0144,19066.0
2025-04-17 10:15:00,263.88,264.01,263.38,263.48,9089.0,262.9247,263.0542,262.4265,262.5261,9089.0
2025-04-17 10:20:00,263.47,264.15,263.47,263.9,13415.0,262.5162,263.1937,262.5162,262.9446,13415.0
2025-04-17 10:25:00,263.87,264.19,263.52,263.92,14152.0,262.9147,263.2336,262.566,262.9646,14152.0
2025-04-17 10:30:00,263.87,263.87,263.3,263.34,10204.0,262.9147,262.9147,262.3468,262.3867,10204.0
2025-04-17 10:35:00,263.28,263.61,263.1,263.3,12936.0,262.3269,262.6557,262.1475,262.3468,12936.0
2025-04-17 10:40:00,263.3,263.53,263.11,263.39,13429.0,262.3468,262.576,262.1575,262.4365,13429.0
2025-04-17 10:45:00,263.37,263.98,263.27,263.97,11134.0,262.4165,263.0243,262.3169,263.0144,11134.0
2025-04-17 10:50:00,263.98,264.2,263.85,264.07,10588.0,263.0243,263.2435,262.8948,263.114,10588.0
2025-04-17 10:55:00,264.11,264.49,264.0,264.19,10485.0,263.1539,263.5325,263.0443,263.2336,10485.0
2025-04-17 11:00:00,264.17,264.17,263.72,263.85,10471.0,263.2136,263.2136,262.7653,262.8948,10471.0
2025-04-17 11:05:00,263.87,264.67,263.85,264.23,16830.0,262.9147,263.7118,262.8948,263.2734,16830.0
2025-04-17 11:10:00,264.25,264.77,263.93,264.26,30934.0,263.2934,263.8115,262.9745,263.3033,30934.0
2025-04-17 11:15:00,264.3,264.6,263.97,264.57,22042.0,263.3432,263.6421,263.0144,263.6122,22042.0
2025-04-17 11:20:00,264.53,264.84,264.41,264.73,18708.0,263.5723,263.8812,263.4528,263.7716,18708.0
2025-04-17 11:25:00,264.83,264.83,263.93,264.02,16808.0,263.8713,263.8713,262.9745,263.0642,16808.0
2025-04-17 11:30:00,263.96,264.28,263.88,263.97,9376.0,263.0044,263.3233,262.9247,263.0144,9376.0
2025-04-17 11:35:00,263.96,264.24,263.84,263.96,12364.0,263.0044,263.2834,262.8848,263.0044,12364.0
2025-04-17 11:40:00,264.04,264.1,263.78,263.83,15908.0,263.0841,263.1439,262.8251,262.8749,15908.0
2025-04-17 11:45:00,263.82,264.11,263.66,263.9,13171.0,262.8649,263.1539,262.7055,262.9446,13171.0
2025-04-17 11:50:00,263.94,264.28,263.69,263.94,9746.0,262.9845,263.3233,262.7354,262.9845,9746.0
2025-04-17 11:55:00,263.94,264.22,263.94,264.13,3435.0,262.9845,263.2635,262.9845,263.1738,3435.0
2025-04-17 12:00:00,264.24,264.41,263.96,264.2,20178.0,263.2834,263.4528,263.0044,263.2435,20178.0
2025-04-17 12:05:00,264.2,264.83,264.05,264.69,27899.0,263.2435,263.8713,263.0941,263.7318,27899.0
2025-04-17 12:10:00,264.67,264.87,264.25,264.63,11593.0,263.7118,263.9111,263.2934,263.672,11593.0
2025-04-17 12:15:00,264.66,265.4,264.49,265.16,15724.0,263.7019,264.4392,263.5325,264.2001,15724.0
2025-04-17 12:20:00,265.11,265.24,264.55,264.86,6055.0,264.1502,264.2798,263.5923,263.9012,6055.0
2025-04-17 12:25:00,264.85,264.93,264.64,264.75,8355.0,263.8912,263.9709,263.6819,263.7916,8355.0
2025-04-17 12:30:00,264.75,264.88,264.48,264.63,11861.0,263.7916,263.9211,263.5225,263.672,11861.0
2025-04-17 12:35:00,264.67,264.67,264.31,264.37,5521.0,263.7118,263.7118,263.3531,263.4129,5521.0
2025-04-17 12:40:00,264.38,264.58,264.15,264.15,8532.0,263.4229,263.6222,263.1937,263.1937,8532.0
2025-04-17 12:45:00,264.23,264.28,263.84,264.08,7041.0,263.2734,263.3233,262.8848,263.124,7041.0
2025-04-17 12:50:00,264.08,264.56,264.08,264.5,5459.0,263.124,263.6022,263.124,263.5425,5459.0
2025-04-17 12:55:00,264.48,264.77,264.48,264.51,8242.0,263.5225,263.8115,263.5225,263.5524,8242.0
2025-04-17 13:00:00,264.52,264.53,264.09,264.26,15380.0,263.5624,263.5723,263.1339,263.3033,15380.0
2025-04-17 13:05:00,264.19,264.46,263.85,264.45,10360.0,263.2336,263.5026,262.8948,263.4926,10360.0
2025-04-17 13:10:00,264.36,264.46,263.99,264.0,10788.0,263.403,263.5026,263.0343,263.0443,10788.0
2025-04-17 13:15:00,264.0,264.05,263.84,263.97,5413.0,263.0443,263.0941,262.8848,263.0144,5413.0
2025-04-17 13:20:00,263.94,264.03,263.81,264.03,7792.0,262.9845,263.0742,262.855,263.0742,7792.0
2025-04-17 13:25:00,264.03,264.17,263.84,263.9,7952.0,263.0742,263.2136,262.8848,262.9446,7952.0
2025-04-17 13:30:00,263.9,264.21,263.89,264.19,7610.0,262.9446,263.2535,262.9347,263.2336,7610.0
2025-04-17 13:35:00,264.22,264.5,264.1,264.47,13713.0,263.2635,263.5425,263.1439,263.5126,13713.0
2025-04-17 13:40:00,264.51,264.51,263.98,264.25,7398.0,263.5524,263.5524,263.0243,263.2934,7398.0
2025-04-17 13:45:00,264.22,264.82,264.22,264.54,15528.0,263.2635,263.8613,263.2635,263.5823,15528.0
2025-04-17 13:50:00,264.46,264.76,264.35,264.53,11315.0,263.5026,263.8015,263.393,263.5723,11315.0
2025-04-17 13:55:00,264.62,264.77,264.5,264.67,11344.0,263.662,263.8115,263.5425,263.7118,11344.0
2025-04-17 14:00:00,264.67,265.0,264.58,265.0,22659.0,263.7118,264.0406,263.6222,264.0406,22659.0
2025-04-17 14:05:00,265.0,265.22,265.0,265.13,8657.0,264.0406,264.2598,264.0406,264.1702,8657.0
2025-04-17 14:10:00,265.1,265.23,264.86,264.9,7944.0,264.1403,264.2698,263.9012,263.941,7944.0
2025-04-17 14:15:00,264.97,265.06,264.73,264.92,8681.0,264.0108,264.1004,263.7716,263.9609,8681.0
2025-04-17 14:20:00,264.85,265.18,264.68,265.06,16902.0,263.8912,264.22,263.7218,264.1004,16902.0
2025-04-17 14:25:00,265.09,265.14,264.54,264.61,7792.0,264.1303,264.1801,263.5823,263.6521,7792.0
2025-04-17 14:30:00,264.75,264.85,264.46,264.75,18324.0,263.7916,263.8912,263.5026,263.7916,18324.0
2025-04-17 14:35:00,264.69,265.09,264.69,265.09,15236.0,263.7318,264.1303,263.7318,264.1303,15236.0
2025-04-17 14:40:00,265.04,265.11,264.85,264.94,13427.0,264.0805,264.1502,263.8912,263.9809,13427.0
2025-04-17 14:45:00,264.84,265.09,264.56,264.8,33542.0,263.8812,264.1303,263.6022,263.8414,33542.0
2025-04-17 14:50:00,264.83,265.28,264.61,265.03,16148.0,263.8713,264.3196,263.6521,264.0705,16148.0
2025-04-17 14:55:00,265.03,265.15,264.93,264.99,23508.0,264.0705,264.1901,263.9709,264.0307,23508.0
2025-04-17 15:00:00,264.9,265.0,264.44,264.44,23214.0,263.941,264.0406,263.4827,263.4827,23214.0
2025-04-17 15:05:00,264.26,264.69,264.26,264.66,13459.0,263.3033,263.7318,263.3033,263.7019,13459.0
2025-04-17 15:10:00,264.69,264.71,264.09,264.21,21435.0,263.7318,263.7517,263.1339,263.2535,21435.0
2025-04-17 15:15:00,264.21,264.21,263.85,264.12,30398.0,263.2535,263.2535,262.8948,263.1638,30398.0
2025-04-17 15:20:00,264.11,264.11,263.47,263.76,21077.0,263.1539,263.1539,262.5162,262.8051,21077.0
2025-04-17 15:25:00,263.77,263.85,263.46,263.58,20647.0,262.8151,262.8948,262.5062,262.6258,20647.0
2025-04-17 15:30:00,263.56,263.68,263.39,263.59,34974.0,262.6059,262.7254,262.4365,262.6357,34974.0
2025-04-17 15:35:00,263.63,263.81,263.2,263.63,29555.0,262.6756,262.855,262.2472,262.6756,29555.0
2025-04-17 15:40:00,263.67,264.03,263.5,263.64,33709.0,262.7155,263.0742,262.5461,262.6856,33709.0
2025-04-17 15:45:00,263.68,263.77,263.12,263.15,34671.0,262.7254,262.8151,262.1675,262.1973,34671.0
2025-04-17 15:50:00,263.12,263.12,262.18,262.54,52021.0,262.1675,262.1675,261.2309,261.5896,52021.0
2025-04-17 15:55:00,262.59,262.59,261.68,261.98,145572.0,261.6394,261.6394,260.7327,261.0316,145572.0
2025-04-21 09:30:00,260.39,261.41,259.71,261.06,88620.0,259.4473,260.4636,258.7698,260.1149,88620.0
2025-04-21 09:35:00,261.06,261.19,259.8,259.92,28455.0,260.1149,260.2444,258.8595,258.979,28455.0
2025-04-21 09:40:00,260.03,261.04,259.88,260.69,19378.0,259.0886,260.095,258.9392,259.7462,19378.0
2025-04-21 09:45:00,260.92,261.74,260.63,260.81,56871.0,259.9754,260.7924,259.6865,259.8658,56871.0
2025-04-21 09:50:00,260.81,261.2,260.68,260.97,35577.0,259.8658,260.2544,259.7363,260.0252,35577.0
2025-04-21 09:55:00,260.79,261.21,260.69,261.21,42622.0,259.8459,260.2644,259.7462,260.2644,42622.0
2025-04-21 10:00:00,261.12,261.21,260.17,260.18,17573.0,260.1747,260.2644,259.2281,259.2381,17573.0
2025-04-21 10:05:00,260.18,260.18,259.63,259.96,10097.0,259.2381,259.2381,258.6901,259.0189,10097.0
2025-04-21 10:10:00,259.96,260.17,259.72,260.06,17111.0,259.0189,259.2281,258.7798,259.1185,17111.0
2025-04-21 10:15:00,260.07,260.08,259.3,259.4,12436.0,259.1285,259.1385,258.3613,258.4609,12436.0
2025-04-21 10:20:00,259.31,259.41,259.08,259.1,8930.0,258.3712,258.4709,258.1421,258.162,8930.0
2025-04-21 10:25:00,259.0,259.6,259.0,259.42,8394.0,258.0624,258.6602,258.0624,258.4808,8394.0
2025-04-21 10:30:00,259.58,259.66,259.34,259.51,13374.0,258.6403,258.72,258.4011,258.5705,13374.0
2025-04-21 10:35:00,259.5,259.9,259.49,259.62,12060.0,258.5606,258.9591,258.5506,258.6801,12060.0
2025-04-21 10:40:00,259.72,259.72,259.38,259.41,10980.0,258.7798,258.7798,258.441,258.4709,10980.0
2025-04-21 10:45:00,259.42,259.44,259.0,259.11,14343.0,258.4808,258.5008,258.0624,258.172,14343.0
2025-04-21 10:50:00,259.05,259.12,258.67,258.67,11318.0,258.1122,258.1819,257.7336,257.7336,11318.0
2025-04-21 10:55:00,258.57,258.93,258.39,258.5,10071.0,257.6339,257.9926,257.4546,257.5642,10071.0
2025-04-21 11:00:00,258.46,258.65,258.13,258.2,17627.0,257.5243,257.7136,257.1955,257.2653,17627.0
2025-04-21 11:05:00,258.2,258.43,258.04,258.1,14702.0,257.2653,257.4944,257.1058,257.1656,14702.0
2025-04-21 11:10:00,258.1,258.25,257.85,258.02,26906.0,257.1656,257.3151,256.9165,257.0859,26906.0
2025-04-21 11:15:00,258.01,258.11,257.84,258.06,6058.0,257.076,257.1756,256.9066,257.1258,6058.0
2025-04-21 11:20:00,257.97,258.02,257.66,257.82,14385.0,257.0361,257.0859,256.7272,256.8866,14385.0
2025-04-21 11:25:00,257.79,257.8,257.23,257.4,12351.0,256.8567,256.8667,256.2988,256.4682,12351.0
2025-04-21 11:30:00,257.38,257.44,256.88,256.89,16040.0,256.4482,256.508,255.95,255.96,16040.0
2025-04-21 11:35:00,256.89,256.94,256.71,256.78,32813.0,255.96,256.0098,255.7807,255.8504,32813.0
2025-04-21 11:40:00,256.7,256.93,256.45,256.67,20810.0,255.7707,255.9999,255.5216,255.7408,20810.0
2025-04-21 11:45:00,256.66,256.69,256.21,256.26,13127.0,255.7308,255.7607,255.2825,255.3323,13127.0
2025-04-21 11:50:00,256.17,256.17,255.5,255.52,10258.0,255.2426,255.2426,254.575,254.595,10258.0
2025-04-21 11:55:00,255.55,255.62,255.07,255.34,38005.0,254.6249,254.6946,254.1466,254.4156,38005.0
2025-04-21 12:00:00,255.41,255.42,254.79,254.99,29707.0,254.4854,254.4953,253.8676,254.0669,29707.0
2025-04-21 12:05:00,254.99,255.14,254.71,254.9,19659.0,254.0669,254.2163,253.7879,253.9772,19659.0
2025-04-21 12:10:00,255.01,255.04,254.69,254.86,13526.0,254.0868,254.1167,253.768,253.9374,13526.0
2025-04-21 12:15:00,254.8,254.8,254.49,254.55,10211.0,253.8776,253.8776,253.5687,253.6285,10211.0
2025-04-21 12:20:00,254.61,254.68,254.33,254.68,8302.0,253.6883,253.758,253.4093,253.758,8302.0
2025-04-21 12:25:00,254.72,254.85,254.6,254.81,5296.0,253.7979,253.9274,253.6783,253.8875,5296.0
2025-04-21 12:30:00,254.82,255.01,254.81,254.99,7415.0,253.8975,254.0868,253.8875,254.0669,7415.0
2025-04-21 12:35:00,254.99,255.28,254.9,255.28,14058.0,254.0669,254.3558,253.9772,254.3558,14058.0
2025-04-21 12:40:00,255.19,255.32,254.91,254.91,19993.0,254.2662,254.3957,253.9872,253.9872,19993.0
2025-04-21 12:45:00,254.84,254.91,254.65,254.72,3703.0,253.9174,253.9872,253.7281,253.7979,3703.0
2025-04-21 12:50:00,254.64,254.64,254.3,254.3,4225.0,253.7182,253.7182,253.3794,253.3794,4225.0
2025-04-21 12:55:00,254.27,254.48,254.15,254.28,24158.0,253.3495,253.5587,253.2299,253.3595,24158.0
2025-04-21 13:00:00,254.28,254.34,253.49,253.54,14894.0,253.3595,253.4192,252.5723,252.6221,14894.0
2025-04-21 13:05:00,253.5,253.61,253.25,253.3,10274.0,252.5823,252.6919,252.3332,252.383,10274.0
2025-04-21 13:10:00,253.3,253.37,252.8,252.84,9607.0,252.383,252.4527,251.8848,251.9247,9607.0
2025-04-21 13:15:00,252.84,253.27,252.78,253.14,19290.0,251.9247,252.3531,251.8649,252.2236,19290.0
2025-04-21 13:20:00,253.15,253.19,253.0,253.1,9166.0,252.2335,252.2734,252.0841,252.1837,9166.0
2025-04-21 13:25:00,253.12,253.38,252.84,252.92,19662.0,252.2037,252.4627,251.9247,252.0044,19662.0
2025-04-21 13:30:00,252.99,253.09,252.76,252.99,16274.0,252.0741,252.1738,251.845,252.0741,16274.0
2025-04-21 13:35:00,252.92,252.93,252.67,252.69,10874.0,252.0044,252.0143,251.7553,251.7752,10874.0
2025-04-21 13:40:00,252.7,252.7,252.28,252.31,13639.0,251.7852,251.7852,251.3667,251.3966,13639.0
2025-04-21 13:45:00,252.33,252.33,251.37,251.79,14921.0,251.4165,251.4165,250.46,250.8785,14921.0
2025-04-21 13:50:00,251.72,251.88,251.57,251.67,30643.0,250.8087,250.9681,250.6593,250.7589,30643.0
2025-04-21 13:55:00,251.65,251.67,251.24,251.34,15517.0,250.739,250.7589,250.3305,250.4301,15517.0
2025-04-21 14:00:00,251.34,251.4,250.92,251.11,32150.0,250.4301,250.4899,250.0116,250.2009,32150.0
2025-04-21 14:05:00,251.16,251.41,250.92,250.94,17199.0,250.2507,250.4998,250.0116,250.0315,17199.0
2025-04-21 14:10:00,250.95,251.16,250.87,251.04,16537.0,250.0415,250.2507,249.9618,250.1312,16537.0
2025-04-21 14:15:00,251.04,251.55,250.94,251.47,16842.0,250.1312,250.6393,250.0315,250.5596,16842.0
2025-04-21 14:20:00,251.42,251.91,251.38,251.69,14736.0,250.5098,250.998,250.47,250.7788,14736.0
2025-04-21 14:25:00,251.72,252.04,251.64,251.98,12993.0,250.8087,251.1276,250.729,251.0678,12993.0
2025-04-21 14:30:00,251.98,252.28,251.97,252.16,20275.0,251.0678,251.3667,251.0578,251.2471,20275.0
2025-04-21 14:35:00,252.1,252.15,251.78,251.99,13314.0,251.1873,251.2372,250.8685,251.0777,13314.0
2025-04-21 14:40:00,251.95,252.14,251.88,251.95,10535.0,251.0379,251.2272,250.9681,251.0379,10535.0
2025-04-21 14:45:00,251.95,252.03,251.7,252.0,21902.0,251.0379,251.1176,250.7888,251.0877,21902.0
2025-04-21 14:50:00,251.97,252.01,251.63,251.81,12605.0,251.0578,251.0977,250.719,250.8984,12605.0
2025-04-21 14:55:00,251.76,251.98,251.71,251.91,8507.0,250.8486,251.0678,250.7988,250.998,8507.0
2025-04-21 15:00:00,251.83,252.1,251.83,252.03,17159.0,250.9183,251.1873,250.9183,251.1176,17159.0
2025-04-21 15:05:00,252.04,252.16,251.91,251.91,13584.0,251.1276,251.2471,250.998,250.998,13584.0
2025-04-21 15:10:00,251.94,252.17,251.75,252.13,27257.0,251.0279,251.2571,250.8386,251.2172,27257.0
2025-04-21 15:15:00,252.06,252.21,251.9,251.94,23820.0,251.1475,251.2969,250.9881,251.0279,23820.0
2025-04-21 15:20:00,251.95,252.56,251.91,252.51,25035.0,251.0379,251.6457,250.998,251.5959,25035.0
2025-04-21 15:25:00,252.44,252.45,251.99,252.0,22494.0,251.5261,251.5361,251.0777,251.0877,22494.0
2025-04-21 15:30:00,252.0,252.5,252.0,252.21,36773.0,251.0877,251.5859,251.0877,251.2969,36773.0
2025-04-21 15:35:00,252.21,252.71,252.08,252.19,35669.0,251.2969,251.7951,251.1674,251.277,35669.0
2025-04-21 15:40:00,252.2,252.62,252.17,252.47,32123.0,251.287,251.7055,251.2571,251.556,32123.0
2025-04-21 15:45:00,252.49,252.62,252.28,252.3,32116.0,251.5759,251.7055,251.3667,251.3866,32116.0
2025-04-21 15:50:00,252.24,253.16,252.01,253.11,82258.0,251.3268,252.2435,251.0977,252.1937,82258.0
2025-04-21 15:55:00,253.16,253.58,253.03,253.52,226265.0,252.2435,252.662,252.114,252.6022,226265.0
2025-04-22 09:30:00,253.14,256.61,253.0,255.47,111823.0,252.2236,255.681,252.0841,254.5451,111823.0
2025-04-22 09:35:00,255.46,255.95,254.47,255.03,111048.0,254.5352,255.0234,253.5488,254.1067,111048.0
2025-04-22 09:40:00,255.0,255.64,254.79,255.38,33856.0,254.0768,254.7145,253.8676,254.4555,33856.0
2025-04-22 09:45:00,255.43,256.77,255.42,256.44,57656.0,254.5053,255.8404,254.4953,255.5116,57656.0
2025-04-22 09:50:00,256.44,256.5,255.88,256.14,27979.0,255.5116,255.5714,254.9537,255.2127,27979.0
2025-04-22 09:55:00,256.05,257.27,256.05,257.0,57578.0,255.123,256.3386,255.123,256.0696,57578.0
2025-04-22 10:00:00,257.05,257.63,256.75,257.14,57745.0,256.1194,256.6973,255.8205,256.2091,57745.0
2025-04-22 10:05:00,257.12,257.14,256.68,256.92,13055.0,256.1892,256.2091,255.7508,255.9899,13055.0
2025-04-22 10:10:00,257.0,257.21,256.73,256.73,37228.0,256.0696,256.2788,255.8006,255.8006,37228.0
2025-04-22 10:15:00,256.7,256.76,256.06,256.07,28399.0,255.7707,255.8305,255.133,255.143,28399.0
2025-04-22 10:20:00,256.18,256.84,256.11,256.84,41909.0,255.2526,255.9102,255.1828,255.9102,41909.0
2025-04-22 10:25:00,256.86,257.27,256.85,257.05,28109.0,255.9301,256.3386,255.9201,256.1194,28109.0
2025-04-22 10:30:00,257.05,257.13,256.74,257.09,41606.0,256.1194,256.1991,255.8105,256.1593,41606.0
2025-04-22 10:35:00,257.0,257.39,256.98,257.16,38507.0,256.0696,256.4582,256.0497,256.229,38507.0
2025-04-22 10:40:00,257.07,257.61,257.07,257.47,38365.0,256.1394,256.6774,256.1394,256.5379,38365.0
2025-04-22 10:45:00,257.46,257.58,257.21,257.34,37157.0,256.5279,256.6475,256.2788,256.4084,37157.0
2025-04-22 10:50:00,257.37,257.58,257.27,257.29,10276.0,256.4383,256.6475,256.3386,256.3586,10276.0
2025-04-22 10:55:00,257.29,258.03,257.24,257.63,101203.0,256.3586,257.0959,256.3087,256.6973,101203.0
2025-04-22 11:00:00,257.65,257.78,257.26,257.26,33685.0,256.7173,256.8468,256.3287,256.3287,33685.0
2025-04-22 11:05:00,257.21,257.51,257.21,257.29,11512.0,256.2788,256.5778,256.2788,256.3586,11512.0
2025-04-22 11:10:00,257.3,257.37,256.91,257.01,25064.0,256.3685,256.4383,255.9799,256.0796,25064.0
2025-04-22 11:15:00,257.01,257.16,256.6,256.78,9322.0,256.0796,256.229,255.6711,255.8504,9322.0
2025-04-22 11:20:00,256.69,256.92,256.66,256.86,11775.0,255.7607,255.9899,255.7308,255.9301,11775.0
2025-04-22 11:25:00,256.79,257.27,256.77,257.19,39360.0,255.8604,256.3386,255.8404,256.2589,39360.0
2025-04-22 11:30:00,257.2,257.47,257.17,257.31,17313.0,256.2689,256.5379,256.239,256.3785,17313.0
2025-04-22 11:35:00,257.31,257.56,257.17,257.45,56632.0,256.3785,256.6276,256.239,256.518,56632.0
2025-04-22 11:40:00,257.51,257.62,257.3,257.3,12786.0,256.5778,256.6874,256.3685,256.3685,12786.0
2025-04-22 11:45:00,257.3,257.54,257.24,257.38,39092.0,256.3685,256.6077,256.3087,256.4482,39092.0
2025-04-22 11:50:00,257.39,258.4,257.39,258.02,25261.0,256.4582,257.4645,256.4582,257.0859,25261.0
2025-04-22 11:55:00,258.09,258.97,257.96,258.97,8491.0,257.1557,258.0325,257.0261,258.0325,8491.0
2025-04-22 12:00:00,259.32,259.32,258.43,258.43,35124.0,258.3812,258.3812,257.4944,257.4944,35124.0
2025-04-22 12:05:00,258.34,258.51,257.94,258.03,12437.0,257.4048,257.5741,257.0062,257.0959,12437.0
2025-04-22 12:10:00,258.03,258.1,257.77,257.89,15154.0,257.0959,257.1656,256.8368,256.9564,15154.0
2025-04-22 12:15:00,257.8,257.89,257.51,257.51,7172.0,256.8667,256.9564,256.5778,256.5778,7172.0
2025-04-22 12:20:00,257.62,257.94,257.45,257.94,7767.0,256.6874,257.0062,256.518,257.0062,7767.0
2025-04-22 12:25:00,257.89,257.95,257.53,257.65,10437.0,256.9564,257.0162,256.5977,256.7173,10437.0
2025-04-22 12:30:00,257.74,257.99,257.54,257.65,15354.0,256.8069,257.056,256.6077,256.7173,15354.0
2025-04-22 12:35:00,257.71,257.8,257.55,257.55,5830.0,256.777,256.8667,256.6176,256.6176,5830.0
2025-04-22 12:40:00,257.65,257.83,257.48,257.83,7847.0,256.7173,256.8966,256.5479,256.8966,7847.0
2025-04-22 12:45:00,257.83,257.89,257.54,257.54,17072.0,256.8966,256.9564,256.6077,256.6077,17072.0
2025-04-22 12:50:00,257.46,257.61,257.41,257.55,34690.0,256.5279,256.6774,256.4781,256.6176,34690.0
2025-04-22 12:55:00,257.58,257.97,257.57,257.72,29068.0,256.6475,257.0361,256.6375,256.787,29068.0
2025-04-22 13:00:00,257.73,257.76,257.51,257.67,39530.0,256.797,256.8269,256.5778,256.7372,39530.0
2025-04-22 13:05:00,257.64,257.64,257.02,257.18,67688.0,256.7073,256.7073,256.0895,256.249,67688.0
2025-04-22 13:10:00,257.16,257.16,256.51,256.77,19164.0,256.229,256.229,255.5814,255.8404,19164.0
2025-04-22 13:15:00,256.82,256.82,256.23,256.78,11334.0,255.8903,255.8903,255.3024,255.8504,11334.0
2025-04-22 13:20:00,256.75,256.75,256.18,256.41,28567.0,255.8205,255.8205,255.2526,255.4817,28567.0
2025-04-22 13:25:00,256.33,256.72,255.79,255.92,21280.0,255.402,255.7906,254.864,254.9935,21280.0
2025-04-22 13:30:00,255.84,255.85,254.92,255.13,24737.0,254.9138,254.9238,253.9971,254.2064,24737.0
2025-04-22 13:35:00,255.3,255.5,254.86,254.86,22293.0,254.3758,254.575,253.9374,253.9374,22293.0
2025-04-22 13:40:00,254.88,255.11,254.64,254.93,10505.0,253.9573,254.1864,253.7182,254.0071,10505.0
2025-04-22 13:45:00,254.8,255.04,254.64,254.64,6753.0,253.8776,254.1167,253.7182,253.7182,6753.0
2025-04-22 13:50:00,254.57,254.84,254.33,254.38,7763.0,253.6484,253.9174,253.4093,253.4591,7763.0
2025-04-22 13:55:00,254.38,254.83,254.3,254.45,21803.0,253.4591,253.9075,253.3794,253.5288,21803.0
2025-04-22 14:00:00,254.46,255.34,254.19,255.34,23307.0,253.5388,254.4156,253.2698,254.4156,23307.0
2025-04-22 14:05:00,255.2,255.59,255.15,255.4,17579.0,254.2761,254.6647,254.2263,254.4754,17579.0
2025-04-22 14:10:00,255.41,255.73,255.36,255.7,11663.0,254.4854,254.8042,254.4355,254.7743,11663.0
2025-04-22 14:15:00,255.7,256.01,255.69,255.82,16151.0,254.7743,255.0832,254.7643,254.8939,16151.0
2025-04-22 14:20:00,255.83,256.13,255.77,256.04,8719.0,254.9038,255.2028,254.8441,255.1131,8719.0
2025-04-22 14:25:00,255.99,256.03,255.82,255.83,13067.0,255.0633,255.1031,254.8939,254.9038,13067.0
2025-04-22 14:30:00,255.82,256.18,255.82,256.06,28038.0,254.8939,255.2526,254.8939,255.133,28038.0
2025-04-22 14:35:00,256.0,256.48,256.0,256.22,12866.0,255.0732,255.5515,255.0732,255.2924,12866.0
2025-04-22 14:40:00,256.23,256.72,256.23,256.38,20539.0,255.3024,255.7906,255.3024,255.4519,20539.0
2025-04-22 14:45:00,256.45,257.04,256.41,256.98,23013.0,255.5216,256.1095,255.4817,256.0497,23013.0
2025-04-22 14:50:00,256.98,257.32,256.87,257.15,28428.0,256.0497,256.3884,255.9401,256.2191,28428.0
2025-04-22 14:55:00,257.17,257.39,256.8,256.9,13598.0,256.239,256.4582,255.8703,255.97,13598.0
2025-04-22 15:00:00,256.9,256.91,256.59,256.79,19403.0,255.97,255.9799,255.6611,255.8604,19403.0
2025-04-22 15:05:00,256.79,256.86,256.61,256.71,14993.0,255.8604,255.9301,255.681,255.7807,14993.0
2025-04-22 15:10:00,256.71,256.97,256.69,256.93,44038.0,255.7807,256.0397,255.7607,255.9999,44038.0
2025-04-22 15:15:00,256.88,256.97,256.54,256.59,13493.0,255.95,256.0397,255.6113,255.6611,13493.0
2025-04-22 15:20:00,256.61,256.81,256.39,256.79,13244.0,255.681,255.8803,255.4618,255.8604,13244.0
2025-04-22 15:25:00,256.79,256.97,256.25,256.48,35024.0,255.8604,256.0397,255.3223,255.5515,35024.0
2025-04-22 15:30:00,256.5,256.62,256.24,256.5,30437.0,255.5714,255.691,255.3124,255.5714,30437.0
2025-04-22 15:35:00,256.44,256.84,256.39,256.5,19877.0,255.5116,255.9102,255.4618,255.5714,19877.0
2025-04-22 15:40:00,256.5,256.95,256.49,256.88,48333.0,255.5714,256.0198,255.5615,255.95,48333.0
2025-04-22 15:45:00,256.88,257.53,256.79,257.52,25239.0,255.95,256.5977,255.8604,256.5877,25239.0
2025-04-22 15:50:00,257.41,258.46,257.04,258.2,71943.0,256.4781,257.5243,256.1095,257.2653,71943.0
2025-04-22 15:55:00,258.31,258.55,258.0,258.09,278970.0,257.3749,257.614,257.066,257.1557,278970.0
2025-04-23 09:30:00,254.25,257.53,252.67,257.29,196332.0,253.3296,256.5977,251.7553,256.3586,196332.0
2025-04-23 09:35:00,257.2,259.67,257.18,259.1,126926.0,256.2689,258.7299,256.249,258.162,126926.0
2025-04-23 09:40:00,259.1,259.17,257.9,258.27,62489.0,258.162,258.2318,256.9663,257.335,62489.0
2025-04-23 09:45:00,258.21,258.98,257.91,258.51,86648.0,257.2752,258.0424,256.9763,257.5741,86648.0
2025-04-23 09:50:00,258.48,259.23,258.33,259.01,26409.0,257.5442,258.2915,257.3948,258.0723,26409.0
2025-04-23 09:55:00,258.8,259.75,258.68,259.71,32020.0,257.8631,258.8097,257.7435,258.7698,32020.0
2025-04-23 10:00:00,259.71,260.33,259.12,259.37,33210.0,258.7698,259.3876,258.1819,258.431,33210.0
2025-04-23 10:05:00,259.57,260.15,259.56,260.08,12498.0,258.6303,259.2082,258.6203,259.1385,12498.0
2025-04-23 10:10:00,260.21,260.46,259.83,259.98,20741.0,259.268,259.5171,258.8894,259.0388,20741.0
2025-04-23 10:15:00,260.02,260.24,259.42,260.15,17160.0,259.0787,259.2979,258.4808,259.2082,17160.0
2025-04-23 10:20:00,260.08,260.75,259.9,260.75,29474.0,259.1385,259.806,258.9591,259.806,29474.0
2025-04-23 10:25:00,260.73,262.09,260.66,262.09,45013.0,259.7861,261.1412,259.7164,261.1412,45013.0
2025-04-23 10:30:00,262.16,262.54,261.66,261.78,29182.0,261.2109,261.5896,260.7127,260.8323,29182.0
2025-04-23 10:35:00,261.8,262.43,261.45,262.43,16700.0,260.8522,261.4799,260.5035,261.4799,16700.0
2025-04-23 10:40:00,262.5,262.54,261.65,261.84,20393.0,261.5497,261.5896,260.7028,260.8921,20393.0
2025-04-23 10:45:00,261.8,262.61,261.78,262.31,15232.0,260.8522,261.6593,260.8323,261.3604,15232.0
2025-04-23 10:50:00,262.31,262.43,261.72,261.8,20690.0,261.3604,261.4799,260.7725,260.8522,20690.0
2025-04-23 10:55:00,261.74,261.78,261.12,261.28,16334.0,260.7924,260.8323,260.1747,260.3341,16334.0
2025-04-23 11:00:00,261.18,261.39,260.68,261.38,13596.0,260.2345,260.4437,259.7363,260.4338,13596.0
2025-04-23 11:05:00,261.32,261.32,260.73,260.76,9462.0,260.374,260.374,259.7861,259.816,9462.0
2025-04-23 11:10:00,260.76,260.82,260.52,260.81,6048.0,259.816,259.8758,259.5769,259.8658,6048.0
2025-04-23 11:15:00,260.83,260.9,259.92,260.3,21795.0,259.8857,259.9555,258.979,259.3577,21795.0
2025-04-23 11:20:00,260.18,260.22,259.26,259.95,17275.0,259.2381,259.2779,258.3214,259.0089,17275.0
2025-04-23 11:25:00,259.86,260.0,259.15,259.39,29202.0,258.9193,259.0587,258.2118,258.451,29202.0
2025-04-23 11:30:00,259.3,259.64,259.2,259.4,16181.0,258.3613,258.7,258.2616,258.4609,16181.0
2025-04-23 11:35:00,259.36,259.68,259.28,259.53,10197.0,258.4211,258.7399,258.3414,258.5904,10197.0
2025-04-23 11:40:00,259.59,259.82,259.38,259.39,11027.0,258.6502,258.8794,258.441,258.451,11027.0
2025-04-23 11:45:00,259.48,259.7,259.3,259.35,26741.0,258.5406,258.7598,258.3613,258.4111,26741.0
2025-04-23 11:50:00,259.45,259.58,259.13,259.45,16400.0,258.5107,258.6403,258.1919,258.5107,16400.0
2025-04-23 11:55:00,259.45,260.16,259.45,259.97,5517.0,258.5107,259.2182,258.5107,259.0289,5517.0
2025-04-23 12:00:00,259.98,260.41,259.64,260.12,33040.0,259.0388,259.4673,258.7,259.1783,33040.0
2025-04-23 12:05:00,260.08,260.08,259.41,259.42,14183.0,259.1385,259.1385,258.4709,258.4808,14183.0
2025-04-23 12:10:00,259.43,259.62,259.16,259.23,15616.0,258.4908,258.6801,258.2218,258.2915,15616.0
2025-04-23 12:15:00,259.17,259.17,258.56,258.56,20667.0,258.2318,258.2318,257.624,257.624,20667.0
2025-04-23 12:20:00,258.51,258.68,258.34,258.49,17046.0,257.5741,257.7435,257.4048,257.5542,17046.0
2025-04-23 12:25:00,258.43,259.38,258.42,259.38,7342.0,257.4944,258.441,257.4845,258.441,7342.0
2025-04-23 12:30:00,259.51,259.52,259.04,259.22,28184.0,258.5705,258.5805,258.1022,258.2816,28184.0
2025-04-23 12:35:00,259.14,259.29,259.03,259.03,32265.0,258.2019,258.3513,258.0923,258.0923,32265.0
2025-04-23 12:40:00,259.0,259.11,258.84,259.02,23033.0,258.0624,258.172,257.9029,258.0823,23033.0
2025-04-23 12:45:00,259.03,259.33,258.52,258.53,53201.0,258.0923,258.3912,257.5841,257.5941,53201.0
2025-04-23 12:50:00,258.5,258.98,258.44,258.87,11265.0,257.5642,258.0424,257.5044,257.9328,11265.0
2025-04-23 12:55:00,258.88,259.46,258.88,259.41,6667.0,257.9428,258.5207,257.9428,258.4709,6667.0
2025-04-23 13:00:00,259.21,259.25,258.82,259.09,23951.0,258.2716,258.3115,257.883,258.152,23951.0
2025-04-23 13:05:00,259.09,259.16,259.0,259.05,39993.0,258.152,258.2218,258.0624,258.1122,39993.0
2025-04-23 13:10:00,259.11,259.15,258.9,258.98,15395.0,258.172,258.2118,257.9627,258.0424,15395.0
2025-04-23 13:15:00,258.98,259.32,258.93,259.31,22614.0,258.0424,258.3812,257.9926,258.3712,22614.0
2025-04-23 13:20:00,259.31,259.71,259.23,259.7,24988.0,258.3712,258.7698,258.2915,258.7598,24988.0
2025-04-23 13:25:00,259.82,260.03,259.66,259.69,15774.0,258.8794,259.0886,258.72,258.7499,15774.0
2025-04-23 13:30:00,259.69,259.71,258.74,258.74,18587.0,258.7499,258.7698,257.8033,257.8033,18587.0
2025-04-23 13:35:00,258.69,258.82,258.32,258.62,8675.0,257.7535,257.883,257.3848,257.6837,8675.0
2025-04-23 13:40:00,258.63,258.67,257.93,258.48,13530.0,257.6937,257.7336,256.9962,257.5442,13530.0
2025-04-23 13:45:00,258.53,258.6,258.31,258.5,8815.0,257.5941,257.6638,257.3749,257.5642,8815.0
2025-04-23 13:50:00,258.5,258.54,258.08,258.38,30367.0,257.5642,257.604,257.1457,257.4446,30367.0
2025-04-23 13:55:00,258.38,258.68,258.38,258.53,46334.0,257.4446,257.7435,257.4446,257.5941,46334.0
2025-04-23 14:00:00,258.49,258.64,257.99,258.25,37660.0,257.5542,257.7037,257.056,257.3151,37660.0
2025-04-23 14:05:00,258.26,258.42,257.97,258.01,21753.0,257.325,257.4845,257.0361,257.076,21753.0
2025-04-23 14:10:00,258.08,258.96,258.0,258.65,25208.0,257.1457,258.0225,257.066,257.7136,25208.0
2025-04-23 14:15:00,258.61,258.94,258.57,258.79,13120.0,257.6738,258.0026,257.6339,257.8531,13120.0
2025-04-23 14:20:00,258.82,259.21,258.62,258.65,9822.0,257.883,258.2716,257.6837,257.7136,9822.0
2025-04-23 14:25:00,258.6,258.88,258.49,258.61,11292.0,257.6638,257.9428,257.5542,257.6738,11292.0
2025-04-23 14:30:00,258.6,259.03,258.6,258.92,8991.0,257.6638,258.0923,257.6638,257.9827,8991.0
2025-04-23 14:35:00,258.94,259.03,258.71,258.81,10731.0,258.0026,258.0923,257.7734,257.8731,10731.0
2025-04-23 14:40:00,258.81,258.92,258.7,258.7,8591.0,257.8731,257.9827,257.7635,257.7635,8591.0
2025-04-23 14:45:00,258.7,259.03,258.66,259.03,10295.0,257.7635,258.0923,257.7236,258.0923,10295.0
2025-04-23 14:50:00,259.03,259.18,258.94,259.01,13193.0,258.0923,258.2417,258.0026,258.0723,13193.0
2025-04-23 14:55:00,258.99,259.36,258.78,258.78,14751.0,258.0524,258.4211,257.8432,257.8432,14751.0
2025-04-23 15:00:00,258.72,258.84,258.08,258.26,16216.0,257.7834,257.9029,257.1457,257.325,16216.0
2025-04-23 15:05:00,258.28,258.67,258.26,258.26,14148.0,257.345,257.7336,257.325,257.325,14148.0
2025-04-23 15:10:00,258.32,258.62,258.19,258.33,11253.0,257.3848,257.6837,257.2553,257.3948,11253.0
2025-04-23 15:15:00,258.32,258.49,258.13,258.19,17845.0,257.3848,257.5542,257.1955,257.2553,17845.0
2025-04-23 15:20:00,258.2,258.27,257.97,258.23,23209.0,257.2653,257.335,257.0361,257.2952,23209.0
2025-04-23 15:25:00,258.23,258.41,257.83,258.02,43999.0,257.2952,257.4745,256.8966,257.0859,43999.0
2025-04-23 15:30:00,258.01,258.32,257.71,257.81,56206.0,257.076,257.3848,256.777,256.8767,56206.0
2025-04-23 15:35:00,257.84,258.03,257.37,258.03,32160.0,256.9066,257.0959,256.4383,257.0959,32160.0
2025-04-23 15:40:00,257.93,258.06,257.71,258.05,37320.0,256.9962,257.1258,256.777,257.1158,37320.0
2025-04-23 15:45:00,258.05,258.3,257.95,258.21,36813.0,257.1158,257.3649,257.0162,257.2752,36813.0
2025-04-23 15:50:00,258.26,259.49,258.23,259.32,66213.0,257.325,258.5506,257.2952,258.3812,66213.0
2025-04-23 15:55:00,259.23,259.59,258.6,259.27,231500.0,258.2915,258.6502,257.6638,258.3314,231500.0
2025-04-24 09:30:00,259.75,259.78,258.07,258.72,88043.0,258.8097,258.8395,257.1357,257.7834,88043.0
2025-04-24 09:35:00,258.73,259.24,258.27,259.05,26802.0,257.7933,258.3015,257.335,258.1122,26802.0
2025-04-24 09:40:00,259.05,260.3,258.82,259.35,48314.0,258.1122,259.3577,257.883,258.4111,48314.0
2025-04-24 09:45:00,259.29,259.75,258.43,259.48,105162.0,258.3513,258.8097,257.4944,258.5406,105162.0
2025-04-24 09:50:00,259.49,259.81,259.12,259.75,15042.0,258.5506,258.8694,258.1819,258.8097,15042.0
2025-04-24 09:55:00,259.9,260.33,258.76,259.0,25136.0,258.9591,259.3876,257.8232,258.0624,25136.0
2025-04-24 10:00:00,259.08,259.7,259.01,259.44,22110.0,258.1421,258.7598,258.0723,258.5008,22110.0
2025-04-24 10:05:00,259.48,259.69,259.06,259.12,9294.0,258.5406,258.7499,258.1221,258.1819,9294.0
2025-04-24 10:10:00,259.14,260.14,259.08,260.07,19101.0,258.2019,259.1982,258.1421,259.1285,19101.0
2025-04-24 10:15:00,260.16,260.73,259.97,260.67,9283.0,259.2182,259.7861,259.0289,259.7263,9283.0
2025-04-24 10:20:00,260.65,260.67,260.19,260.35,3897.0,259.7064,259.7263,259.2481,259.4075,3897.0
2025-04-24 10:25:00,260.22,260.66,260.18,260.39,10446.0,259.2779,259.7164,259.2381,259.4473,10446.0
2025-04-24 10:30:00,260.44,260.94,260.24,260.88,11894.0,259.4972,259.9953,259.2979,259.9356,11894.0
2025-04-24 10:35:00,260.83,261.42,260.75,261.19,12800.0,259.8857,260.4736,259.806,260.2444,12800.0
2025-04-24 10:40:00,261.2,261.27,260.77,261.12,41753.0,260.2544,260.3241,259.826,260.1747,41753.0
2025-04-24 10:45:00,261.12,261.36,261.04,261.35,12159.0,260.1747,260.4138,260.095,260.4039,12159.0
2025-04-24 10:50:00,261.47,261.88,261.45,261.88,11706.0,260.5234,260.9319,260.5035,260.9319,11706.0
2025-04-24 10:55:00,262.0,262.19,261.78,261.87,9152.0,261.0515,261.2408,260.8323,260.922,9152.0
2025-04-24 11:00:00,261.84,261.87,261.24,261.71,10745.0,260.8921,260.922,260.2943,260.7626,10745.0
2025-04-24 11:05:00,261.75,262.01,261.53,261.65,21817.0,260.8024,261.0615,260.5832,260.7028,21817.0
2025-04-24 11:10:00,261.8,262.46,261.8,262.1,6595.0,260.8522,261.5098,260.8522,261.1511,6595.0
2025-04-24 11:15:00,262.1,262.33,262.0,262.13,8246.0,261.1511,261.3803,261.0515,261.181,8246.0
2025-04-24 11:20:00,262.15,262.22,262.02,262.1,5822.0,261.201,261.2707,261.0714,261.1511,5822.0
2025-04-24 11:25:00,262.11,262.25,262.03,262.23,6798.0,261.1611,261.3006,261.0814,261.2807,6798.0
2025-04-24 11:30:00,262.09,262.28,262.02,262.28,10885.0,261.1412,261.3305,261.0714,261.3305,10885.0
2025-04-24 11:35:00,262.3,262.55,262.22,262.43,6412.0,261.3504,261.5995,261.2707,261.4799,6412.0
2025-04-24 11:40:00,262.46,262.52,262.1,262.18,11126.0,261.5098,261.5696,261.1511,261.2309,11126.0
2025-04-24 11:45:00,262.11,262.4,262.03,262.4,9036.0,261.1611,261.4501,261.0814,261.4501,9036.0
2025-04-24 11:50:00,262.31,262.77,262.25,262.75,7173.0,261.3604,261.8187,261.3006,261.7988,7173.0
2025-04-24 11:55:00,262.75,262.76,262.06,262.16,10379.0,261.7988,261.8088,261.1113,261.2109,10379.0
2025-04-24 12:00:00,262.19,262.47,262.05,262.4,12959.0,261.2408,261.5198,261.1013,261.4501,12959.0
2025-04-24 12:05:00,262.34,262.37,262.08,262.1,2553.0,261.3903,261.4202,261.1312,261.1511,2553.0
2025-04-24 12:10:00,262.11,262.79,262.02,262.79,5116.0,261.1611,261.8386,261.0714,261.8386,5116.0
2025-04-24 12:15:00,262.74,263.18,262.62,263.1,8710.0,261.7888,262.2272,261.6693,262.1475,8710.0
2025-04-24 12:20:00,263.12,263.28,262.55,262.99,14386.0,262.1675,262.3269,261.5995,262.0379,14386.0
2025-04-24 12:25:00,262.99,263.33,262.88,263.05,7827.0,262.0379,262.3767,261.9283,262.0977,7827.0
2025-04-24 12:30:00,262.99,263.33,262.95,263.29,6722.0,262.0379,262.3767,261.9981,262.3368,6722.0
2025-04-24 12:35:00,263.24,263.54,263.16,263.45,9852.0,262.287,262.5859,262.2073,262.4963,9852.0
2025-04-24 12:40:00,263.5,263.79,263.46,263.58,9429.0,262.5461,262.835,262.5062,262.6258,9429.0
2025-04-24 12:45:00,263.56,263.6,263.17,263.19,7182.0,262.6059,262.6457,262.2173,262.2372,7182.0
2025-04-24 12:50:00,263.19,263.34,263.03,263.28,4131.0,262.2372,262.3867,262.0778,262.3269,4131.0
2025-04-24 12:55:00,263.3,263.51,263.19,263.2,9056.0,262.3468,262.556,262.2372,262.2472,9056.0
2025-04-24 13:00:00,263.29,263.34,262.9,263.1,11955.0,262.3368,262.3867,261.9482,262.1475,11955.0
2025-04-24 13:05:00,263.01,263.11,262.92,262.94,5321.0,262.0578,262.1575,261.9682,261.9881,5321.0
2025-04-24 13:10:00,262.96,263.08,262.91,262.98,6174.0,262.008,262.1276,261.9582,262.028,6174.0
2025-04-24 13:15:00,262.92,263.07,262.54,262.54,11697.0,261.9682,262.1176,261.5896,261.5896,11697.0
2025-04-24 13:20:00,262.71,263.12,262.59,263.06,9923.0,261.7589,262.1675,261.6394,262.1077,9923.0
2025-04-24 13:25:00,263.11,263.16,262.79,262.8,8090.0,262.1575,262.2073,261.8386,261.8486,8090.0
2025-04-24 13:30:00,262.85,263.01,262.66,262.72,12363.0,261.8984,262.0578,261.7091,261.7689,12363.0
2025-04-24 13:35:00,262.67,262.97,262.67,262.86,6490.0,261.7191,262.018,261.7191,261.9084,6490.0
2025-04-24 13:40:00,262.82,263.05,262.82,262.98,7461.0,261.8685,262.0977,261.8685,262.028,7461.0
2025-04-24 13:45:00,262.94,263.26,262.85,263.02,13843.0,261.9881,262.3069,261.8984,262.0678,13843.0
2025-04-24 13:50:00,262.96,263.5,262.96,263.48,9369.0,262.008,262.5461,262.008,262.5261,9369.0
2025-04-24 13:55:00,263.49,263.49,262.73,262.74,16352.0,262.5361,262.5361,261.7789,261.7888,16352.0
2025-04-24 14:00:00,262.74,263.2,262.62,263.16,7771.0,261.7888,262.2472,261.6693,262.2073,7771.0
2025-04-24 14:05:00,263.2,263.41,263.08,263.1,11767.0,262.2472,262.4564,262.1276,262.1475,11767.0
2025-04-24 14:10:00,263.02,263.2,262.84,262.91,17606.0,262.0678,262.2472,261.8885,261.9582,17606.0
2025-04-24 14:15:00,262.82,262.95,262.7,262.91,19830.0,261.8685,261.9981,261.749,261.9582,19830.0
2025-04-24 14:20:00,262.91,262.98,262.63,262.92,6517.0,261.9582,262.028,261.6792,261.9682,6517.0
2025-04-24 14:25:00,262.92,263.15,262.79,263.11,7731.0,261.9682,262.1973,261.8386,262.1575,7731.0
2025-04-24 14:30:00,263.12,263.34,263.11,263.29,13566.0,262.1675,262.3867,262.1575,262.3368,13566.0
2025-04-24 14:35:00,263.29,263.44,263.19,263.22,18154.0,262.3368,262.4863,262.2372,262.2671,18154.0
2025-04-24 14:40:00,263.21,263.29,263.02,263.18,11608.0,262.2571,262.3368,262.0678,262.2272,11608.0
2025-04-24 14:45:00,263.18,263.18,262.52,262.62,37610.0,262.2272,262.2272,261.5696,261.6693,37610.0
2025-04-24 14:50:00,262.62,262.8,262.33,262.34,20347.0,261.6693,261.8486,261.3803,261.3903,20347.0
2025-04-24 14:55:00,262.4,262.47,261.97,262.28,13194.0,261.4501,261.5198,261.0216,261.3305,13194.0
2025-04-24 15:00:00,262.27,262.37,261.87,261.99,24474.0,261.3205,261.4202,260.922,261.0415,24474.0
2025-04-24 15:05:00,262.0,262.31,261.92,262.09,25013.0,261.0515,261.3604,260.9718,261.1412,25013.0
2025-04-24 15:10:00,262.03,262.08,261.63,261.75,36896.0,261.0814,261.1312,260.6828,260.8024,36896.0
2025-04-24 15:15:00,261.74,262.0,261.63,261.68,37806.0,260.7924,261.0515,260.6828,260.7327,37806.0
2025-04-24 15:20:00,261.7,261.81,261.44,261.44,46344.0,260.7526,260.8622,260.4935,260.4935,46344.0
2025-04-24 15:25:00,261.44,261.61,261.15,261.17,48767.0,260.4935,260.6629,260.2046,260.2245,48767.0
2025-04-24 15:30:00,261.17,261.2,260.88,261.07,67297.0,260.2245,260.2544,259.9356,260.1249,67297.0
2025-04-24 15:35:00,261.02,261.59,260.97,261.59,73608.0,260.0751,260.643,260.0252,260.643,73608.0
2025-04-24 15:40:00,261.54,262.06,261.51,261.92,30389.0,260.5932,261.1113,260.5633,260.9718,30389.0
2025-04-24 15:45:00,261.9,262.01,261.64,261.72,44174.0,260.9519,261.0615,260.6928,260.7725,44174.0
2025-04-24 15:50:00,261.75,262.79,261.58,262.46,139336.0,260.8024,261.8386,260.633,261.5098,139336.0
2025-04-24 15:55:00,262.39,262.58,261.35,261.79,314049.0,261.4401,261.6294,260.4039,260.8423,314049.0
2025-04-25 09:30:00,243.67,243.81,239.35,241.5,642666.0,242.7879,242.9274,238.4835,240.6257,642666.0
2025-04-25 09:35:00,241.59,241.86,238.77,238.77,393443.0,240.7154,240.9844,237.9056,237.9056,393443.0
2025-04-25 09:40:00,238.98,239.36,237.34,237.46,234091.0,238.1148,238.4935,236.4808,236.6003,234091.0
2025-04-25 09:45:00,237.34,238.74,237.12,238.09,246410.0,236.4808,237.8757,236.2616,237.2281,246410.0
2025-04-25 09:50:00,238.01,239.46,237.9,238.61,280445.0,237.1484,238.5931,237.0388,237.7462,280445.0
2025-04-25 09:55:00,238.22,238.73,237.15,237.83,181094.0,237.3576,237.8657,236.2915,236.969,181094.0
2025-04-25 10:00:00,237.99,238.39,237.03,237.15,122444.0,237.1284,237.527,236.1719,236.2915,122444.0
2025-04-25 10:05:00,237.21,237.7,236.69,237.7,145044.0,236.3513,236.8395,235.8331,236.8395,145044.0
2025-04-25 10:10:00,237.58,238.94,237.58,238.56,82844.0,236.7199,238.075,236.7199,237.6964,82844.0
2025-04-25 10:15:00,238.44,238.76,237.35,237.69,68100.0,237.5768,237.8956,236.4907,236.8295,68100.0
2025-04-25 10:20:00,237.8,237.8,236.06,236.3,136290.0,236.9391,236.9391,235.2054,235.4445,136290.0
2025-04-25 10:25:00,236.24,236.49,235.77,235.97,95930.0,235.3848,235.6339,234.9165,235.1157,95930.0
2025-04-25 10:30:00,236.09,236.53,234.05,234.06,170564.0,235.2353,235.6737,233.2027,233.2127,170564.0
2025-04-25 10:35:00,234.1,234.73,233.55,233.71,145661.0,233.2525,233.8802,232.7045,232.8639,145661.0
2025-04-25 10:40:00,233.67,235.06,233.56,234.73,115371.0,232.8241,234.209,232.7145,233.8802,115371.0
2025-04-25 10:45:00,234.73,234.89,233.5,233.5,128458.0,233.8802,234.0396,232.6547,232.6547,128458.0
2025-04-25 10:50:00,233.5,233.63,232.81,233.48,132037.0,232.6547,232.7842,231.9672,232.6348,132037.0
2025-04-25 10:55:00,233.53,234.86,233.38,234.58,82475.0,232.6846,234.0098,232.5351,233.7308,82475.0
2025-04-25 11:00:00,234.65,235.87,234.59,235.19,131664.0,233.8005,235.0161,233.7407,234.3386,131664.0
2025-04-25 11:05:00,235.13,236.13,235.08,235.95,67417.0,234.2788,235.2752,234.229,235.0958,67417.0
2025-04-25 11:10:00,236.03,236.27,235.54,235.66,74085.0,235.1755,235.4147,234.6873,234.8069,74085.0
2025-04-25 11:15:00,235.74,236.15,235.26,235.27,29484.0,234.8866,235.2951,234.4083,234.4183,29484.0
2025-04-25 11:20:00,235.27,235.51,235.08,235.42,32901.0,234.4183,234.6574,234.229,234.5677,32901.0
2025-04-25 11:25:00,235.45,235.46,234.34,234.45,45182.0,234.5976,234.6076,233.4916,233.6012,45182.0
2025-04-25 11:30:00,234.47,234.65,233.52,233.57,67622.0,233.6212,233.8005,232.6746,232.7244,67622.0
2025-04-25 11:35:00,233.57,233.64,232.94,233.37,63250.0,232.7244,232.7942,232.0967,232.5252,63250.0
2025-04-25 11:40:00,233.38,233.66,232.95,233.66,62555.0,232.5351,232.8141,232.1067,232.8141,62555.0
2025-04-25 11:45:00,233.64,234.41,233.57,234.01,114452.0,232.7942,233.5614,232.7244,233.1628,114452.0
2025-04-25 11:50:00,233.97,234.11,233.67,233.72,74101.0,233.123,233.2625,232.8241,232.8739,74101.0
2025-04-25 11:55:00,233.7,234.03,233.56,233.64,34992.0,232.854,233.1828,232.7145,232.7942,34992.0
2025-04-25 12:00:00,233.65,234.04,233.19,233.96,40864.0,232.8041,233.1927,232.3458,233.113,40864.0
2025-04-25 12:05:00,234.03,234.04,233.0,233.07,42444.0,233.1828,233.1927,232.1565,232.2262,42444.0
2025-04-25 12:10:00,233.14,233.23,232.38,232.5,129376.0,232.296,232.3857,231.5387,231.6583,129376.0
2025-04-25 12:15:00,232.54,232.58,232.16,232.28,72713.0,231.6982,231.738,231.3195,231.4391,72713.0
2025-04-25 12:20:00,232.29,232.66,232.05,232.29,62588.0,231.4491,231.8177,231.2099,231.4491,62588.0
2025-04-25 12:25:00,232.28,232.73,231.42,231.46,91994.0,231.4391,231.8875,230.5822,230.6221,91994.0
2025-04-25 12:30:00,231.49,231.94,231.43,231.86,80432.0,230.652,231.1003,230.5922,231.0206,80432.0
2025-04-25 12:35:00,231.86,231.86,231.41,231.54,56715.0,231.0206,231.0206,230.5722,230.7018,56715.0
2025-04-25 12:40:00,231.56,231.57,230.72,230.73,94039.0,230.7217,230.7317,229.8847,229.8947,94039.0
2025-04-25 12:45:00,230.7,231.65,230.64,231.55,87802.0,229.8648,230.8114,229.805,230.7117,87802.0
2025-04-25 12:50:00,231.45,232.84,231.23,232.84,108074.0,230.6121,231.9971,230.3929,231.9971,108074.0
2025-04-25 12:55:00,232.82,233.0,232.16,232.16,54260.0,231.9771,232.1565,231.3195,231.3195,54260.0
2025-04-25 13:00:00,232.17,232.97,232.03,232.93,45515.0,231.3295,232.1266,231.19,232.0867,45515.0
2025-04-25 13:05:00,232.91,233.35,232.89,233.19,58044.0,232.0668,232.5052,232.0469,232.3458,58044.0
2025-04-25 13:10:00,233.18,233.4,232.83,233.3,47629.0,232.3358,232.555,231.9871,232.4554,47629.0
2025-04-25 13:15:00,233.24,233.34,232.76,232.87,36411.0,232.3956,232.4953,231.9174,232.027,36411.0
2025-04-25 13:20:00,232.87,232.92,232.54,232.58,42344.0,232.027,232.0768,231.6982,231.738,42344.0
2025-04-25 13:25:00,232.6,232.82,232.32,232.55,32866.0,231.7579,231.9771,231.479,231.7081,32866.0
2025-04-25 13:30:00,232.51,232.69,232.05,232.42,57416.0,231.6683,231.8476,231.2099,231.5786,57416.0
2025-04-25 13:35:00,232.41,232.45,232.06,232.17,34139.0,231.5686,231.6085,231.2199,231.3295,34139.0
2025-04-25 13:40:00,232.08,232.54,231.63,232.54,112031.0,231.2398,231.6982,230.7915,231.6982,112031.0
2025-04-25 13:45:00,232.54,232.91,232.22,232.77,54563.0,231.6982,232.0668,231.3793,231.9273,54563.0
2025-04-25 13:50:00,232.75,233.32,232.45,232.62,64216.0,231.9074,232.4753,231.6085,231.7779,64216.0
2025-04-25 13:55:00,232.62,233.31,232.61,233.23,41321.0,231.7779,232.4654,231.7679,232.3857,41321.0
2025-04-25 14:00:00,233.16,233.19,232.61,232.88,54706.0,232.3159,232.3458,231.7679,232.0369,54706.0
2025-04-25 14:05:00,232.91,233.12,232.87,232.99,52433.0,232.0668,232.2761,232.027,232.1465,52433.0
2025-04-25 14:10:00,232.99,233.15,232.21,232.27,57069.0,232.1465,232.3059,231.3694,231.4291,57069.0
2025-04-25 14:15:00,232.26,232.5,232.03,232.33,74553.0,231.4192,231.6583,231.19,231.4889,74553.0
2025-04-25 14:20:00,232.37,232.77,232.37,232.47,49465.0,231.5288,231.9273,231.5288,231.6284,49465.0
2025-04-25 14:25:00,232.45,232.49,232.08,232.12,48218.0,231.6085,231.6483,231.2398,231.2797,48218.0
2025-04-25 14:30:00,232.12,232.3,231.8,231.83,37234.0,231.2797,231.459,230.9608,230.9907,37234.0
2025-04-25 14:35:00,231.85,232.24,231.73,231.74,44089.0,231.0107,231.3992,230.8911,230.9011,44089.0
2025-04-25 14:40:00,231.75,232.29,231.74,232.13,48838.0,230.911,231.4491,230.9011,231.2896,48838.0
2025-04-25 14:45:00,232.1,232.12,231.7,231.88,56235.0,231.2597,231.2797,230.8612,231.0405,56235.0
2025-04-25 14:50:00,231.87,231.93,231.14,231.36,67435.0,231.0306,231.0904,230.3032,230.5224,67435.0
2025-04-25 14:55:00,231.36,231.8,231.28,231.72,65839.0,230.5224,230.9608,230.4427,230.8811,65839.0
2025-04-25 15:00:00,231.75,231.88,231.39,231.76,44875.0,230.911,231.0405,230.5523,230.921,44875.0
2025-04-25 15:05:00,231.76,232.46,231.68,232.25,58298.0,230.921,231.6184,230.8413,231.4092,58298.0
2025-04-25 15:10:00,232.25,232.32,231.94,232.17,67487.0,231.4092,231.479,231.1003,231.3295,67487.0
2025-04-25 15:15:00,232.21,232.28,231.3,231.31,82981.0,231.3694,231.4391,230.4626,230.4726,82981.0
2025-04-25 15:20:00,231.31,232.2,231.1,231.77,133669.0,230.4726,231.3594,230.2634,230.9309,133669.0
2025-04-25 15:25:00,231.75,232.79,231.55,232.35,174796.0,230.911,231.9473,230.7117,231.5088,174796.0
2025-04-25 15:30:00,232.33,232.71,232.0,232.65,117820.0,231.4889,231.8675,231.1601,231.8078,117820.0
2025-04-25 15:35:00,232.65,232.9,232.35,232.6,121866.0,231.8078,232.0569,231.5088,231.7579,121866.0
2025-04-25 15:40:00,232.61,232.61,231.86,232.31,107458.0,231.7679,231.7679,231.0206,231.469,107458.0
2025-04-25 15:45:00,232.3,232.62,231.41,231.76,148168.0,231.459,231.7779,230.5722,230.921,148168.0
2025-04-25 15:50:00,231.86,232.96,231.73,232.91,270259.0,231.0206,232.1166,230.8911,232.0668,270259.0
2025-04-25 15:55:00,232.94,233.13,232.11,232.67,717864.0,232.0967,232.286,231.2697,231.8277,717864.0
2025-04-28 09:30:00,231.71,234.14,231.54,232.01,136473.0,230.8712,233.2924,230.7018,231.1701,136473.0
2025-04-28 09:35:00,232.33,233.96,231.72,233.61,121808.0,231.4889,233.113,230.8811,232.7643,121808.0
2025-04-28 09:40:00,233.59,234.32,233.36,234.1,73369.0,232.7444,233.4717,232.5152,233.2525,73369.0
2025-04-28 09:45:00,234.15,235.34,233.75,234.83,129807.0,233.3023,234.488,232.9038,233.9799,129807.0
2025-04-28 09:50:00,234.83,235.1,234.01,234.46,57893.0,233.9799,234.2489,233.1628,233.6112,57893.0
2025-04-28 09:55:00,234.54,234.62,233.42,233.42,50612.0,233.6909,233.7706,232.575,232.575,50612.0
2025-04-28 10:00:00,233.46,234.35,233.25,234.24,72799.0,232.6148,233.5016,232.4056,233.392,72799.0
2025-04-28 10:05:00,234.2,234.37,233.08,233.43,51886.0,233.3521,233.5215,232.2362,232.5849,51886.0
2025-04-28 10:10:00,233.44,233.46,232.75,232.98,56330.0,232.5949,232.6148,231.9074,232.1366,56330.0
2025-04-28 10:15:00,232.93,233.68,232.84,233.28,40896.0,232.0867,232.834,231.9971,232.4355,40896.0
2025-04-28 10:20:00,233.28,233.56,233.2,233.33,27370.0,232.4355,232.7145,232.3558,232.4853,27370.0
2025-04-28 10:25:00,233.36,233.69,233.36,233.44,26044.0,232.5152,232.844,232.5152,232.5949,26044.0
2025-04-28 10:30:00,233.47,234.04,233.45,233.99,39612.0,232.6248,233.1927,232.6049,233.1429,39612.0
2025-04-28 10:35:00,234.04,234.35,233.87,233.94,21282.0,233.1927,233.5016,233.0233,233.0931,21282.0
2025-04-28 10:40:00,233.96,234.65,233.88,234.37,18800.0,233.113,233.8005,233.0333,233.5215,18800.0
2025-04-28 10:45:00,234.35,234.8,234.32,234.62,28589.0,233.5016,233.95,233.4717,233.7706,28589.0
2025-04-28 10:50:00,234.53,234.83,234.53,234.7,20266.0,233.681,233.9799,233.681,233.8503,20266.0
2025-04-28 10:55:00,234.67,235.24,234.65,235.0,57604.0,233.8204,234.3884,233.8005,234.1493,57604.0
2025-04-28 11:00:00,235.0,235.27,234.53,235.1,52277.0,234.1493,234.4183,233.681,234.2489,52277.0
2025-04-28 11:05:00,235.08,235.67,234.86,234.86,34694.0,234.229,234.8168,234.0098,234.0098,34694.0
2025-04-28 11:10:00,234.91,235.54,234.89,235.17,31707.0,234.0596,234.6873,234.0396,234.3186,31707.0
2025-04-28 11:15:00,235.18,235.54,234.91,235.54,57446.0,234.3286,234.6873,234.0596,234.6873,57446.0
2025-04-28 11:20:00,235.44,235.98,235.3,235.98,32009.0,234.5877,235.1257,234.4482,235.1257,32009.0
2025-04-28 11:25:00,235.91,236.23,235.62,235.98,26127.0,235.056,235.3748,234.767,235.1257,26127.0
2025-04-28 11:30:00,235.92,235.92,234.93,234.99,37473.0,235.0659,235.0659,234.0795,234.1393,37473.0
2025-04-28 11:35:00,234.99,235.66,234.94,235.66,62418.0,234.1393,234.8069,234.0895,234.8069,62418.0
2025-04-28 11:40:00,235.57,235.7,235.27,235.29,24821.0,234.7172,234.8467,234.4183,234.4382,24821.0
2025-04-28 11:45:00,235.28,235.46,235.14,235.33,28202.0,234.4282,234.6076,234.2887,234.4781,28202.0
2025-04-28 11:50:00,235.3,235.4,234.73,234.73,39024.0,234.4482,234.5478,233.8802,233.8802,39024.0
2025-04-28 11:55:00,234.86,234.86,234.41,234.62,42333.0,234.0098,234.0098,233.5614,233.7706,42333.0
2025-04-28 12:00:00,234.63,234.93,234.54,234.62,30216.0,233.7806,234.0795,233.6909,233.7706,30216.0
2025-04-28 12:05:00,234.64,234.66,234.08,234.08,20238.0,233.7906,233.8105,233.2326,233.2326,20238.0
2025-04-28 12:10:00,234.16,234.49,233.9,234.38,36098.0,233.3123,233.6411,233.0532,233.5315,36098.0
2025-04-28 12:15:00,234.4,234.7,234.33,234.34,19007.0,233.5514,233.8503,233.4817,233.4916,19007.0
2025-04-28 12:20:00,234.35,234.55,234.22,234.54,33468.0,233.5016,233.7009,233.3721,233.6909,33468.0
2025-04-28 12:25:00,234.55,234.68,234.03,234.1,32403.0,233.7009,233.8304,233.1828,233.2525,32403.0
2025-04-28 12:30:00,234.17,234.38,234.05,234.14,30011.0,233.3223,233.5315,233.2027,233.2924,30011.0
2025-04-28 12:35:00,234.09,234.26,233.84,233.84,22168.0,233.2425,233.4119,232.9935,232.9935,22168.0
2025-04-28 12:40:00,233.8,233.98,233.67,233.82,13518.0,232.9536,233.1329,232.8241,232.9735,13518.0
2025-04-28 12:45:00,233.78,234.05,233.68,233.8,19267.0,232.9337,233.2027,232.834,232.9536,19267.0
2025-04-28 12:50:00,233.85,234.14,233.69,234.14,18423.0,233.0034,233.2924,232.844,233.2924,18423.0
2025-04-28 12:55:00,234.11,234.33,233.76,233.83,25983.0,233.2625,233.4817,232.9137,232.9835,25983.0
2025-04-28 13:00:00,233.98,234.21,233.87,234.15,14720.0,233.1329,233.3621,233.0233,233.3023,14720.0
2025-04-28 13:05:00,234.09,234.48,234.09,234.23,28151.0,233.2425,233.6311,233.2425,233.382,28151.0
2025-04-28 13:10:00,234.28,234.43,234.2,234.39,19638.0,233.4319,233.5813,233.3521,233.5415,19638.0
2025-04-28 13:15:00,234.41,234.77,234.31,234.75,43073.0,233.5614,233.9201,233.4617,233.9002,43073.0
2025-04-28 13:20:00,234.78,234.88,234.16,234.26,22182.0,233.93,234.0297,233.3123,233.4119,22182.0
2025-04-28 13:25:00,234.26,234.37,234.1,234.18,19890.0,233.4119,233.5215,233.2525,233.3322,19890.0
2025-04-28 13:30:00,234.12,234.18,233.96,234.0,27841.0,233.2724,233.3322,233.113,233.1529,27841.0
2025-04-28 13:35:00,234.0,234.57,233.97,234.52,27606.0,233.1529,233.7208,233.123,233.671,27606.0
2025-04-28 13:40:00,234.58,235.15,234.58,235.15,10728.0,233.7308,234.2987,233.7308,234.2987,10728.0
2025-04-28 13:45:00,235.15,235.29,235.06,235.23,15883.0,234.2987,234.4382,234.209,234.3784,15883.0
2025-04-28 13:50:00,235.25,235.3,234.53,234.8,33341.0,234.3983,234.4482,233.681,233.95,33341.0
2025-04-28 13:55:00,234.76,235.31,234.76,235.2,38520.0,233.9101,234.4581,233.9101,234.3485,38520.0
2025-04-28 14:00:00,235.15,235.47,235.12,235.29,32598.0,234.2987,234.6175,234.2688,234.4382,32598.0
2025-04-28 14:05:00,235.23,235.53,235.16,235.51,15279.0,234.3784,234.6773,234.3087,234.6574,15279.0
2025-04-28 14:10:00,235.47,235.57,235.15,235.2,16558.0,234.6175,234.7172,234.2987,234.3485,16558.0
2025-04-28 14:15:00,235.18,235.68,235.15,235.67,17460.0,234.3286,234.8268,234.2987,234.8168,17460.0
2025-04-28 14:20:00,235.68,235.84,235.55,235.84,14621.0,234.8268,234.9862,234.6973,234.9862,14621.0
2025-04-28 14:25:00,235.83,236.37,235.8,236.1,26156.0,234.9762,235.5143,234.9464,235.2453,26156.0
2025-04-28 14:30:00,236.11,236.24,235.7,235.91,90078.0,235.2552,235.3848,234.8467,235.056,90078.0
2025-04-28 14:35:00,235.89,236.04,235.83,235.98,17425.0,235.036,235.1855,234.9762,235.1257,17425.0
2025-04-28 14:40:00,235.98,235.98,235.63,235.71,20727.0,235.1257,235.1257,234.777,234.8567,20727.0
2025-04-28 14:45:00,235.68,236.07,235.66,235.9,19710.0,234.8268,235.2154,234.8069,235.046,19710.0
2025-04-28 14:50:00,235.9,236.44,235.89,236.44,21207.0,235.046,235.584,235.036,235.584,21207.0
2025-04-28 14:55:00,236.45,236.45,236.02,236.06,24630.0,235.594,235.594,235.1656,235.2054,24630.0
2025-04-28 15:00:00,236.07,236.52,236.07,236.4,18095.0,235.2154,235.6637,235.2154,235.5442,18095.0
2025-04-28 15:05:00,236.4,236.72,236.3,236.72,19677.0,235.5442,235.863,235.4445,235.863,19677.0
2025-04-28 15:10:00,236.69,236.86,236.61,236.69,35370.0,235.8331,236.0025,235.7534,235.8331,35370.0
2025-04-28 15:15:00,236.72,236.84,236.59,236.62,29388.0,235.863,235.9826,235.7335,235.7634,29388.0
2025-04-28 15:20:00,236.62,236.81,236.51,236.72,27543.0,235.7634,235.9527,235.6538,235.863,27543.0
2025-04-28 15:25:00,236.67,236.72,236.47,236.54,25889.0,235.8132,235.863,235.6139,235.6837,25889.0
2025-04-28 15:30:00,236.53,236.55,236.18,236.18,30444.0,235.6737,235.6936,235.325,235.325,30444.0
2025-04-28 15:35:00,236.17,236.49,236.08,236.4,33322.0,235.315,235.6339,235.2253,235.5442,33322.0
2025-04-28 15:40:00,236.38,236.5,236.15,236.5,24030.0,235.5243,235.6438,235.2951,235.6438,24030.0
2025-04-28 15:45:00,236.51,236.94,236.36,236.89,41427.0,235.6538,236.0822,235.5043,236.0324,41427.0
2025-04-28 15:50:00,236.94,237.32,236.61,237.07,98935.0,236.0822,236.4609,235.7534,236.2118,98935.0
2025-04-28 15:55:00,236.99,237.07,236.51,236.74,298673.0,236.132,236.2118,235.6538,235.883,298673.0
2025-04-29 09:30:00,236.71,237.09,235.42,236.12,97904.0,235.8531,236.2317,234.5677,235.2652,97904.0
2025-04-29 09:35:00,236.42,237.82,236.42,237.79,21172.0,235.5641,236.959,235.5641,236.9292,21172.0
2025-04-29 09:40:00,237.79,238.96,237.6,238.41,50783.0,236.9292,238.0949,236.7398,237.5469,50783.0
2025-04-29 09:45:00,238.48,238.82,238.09,238.69,45564.0,237.6167,237.9554,237.2281,237.8259,45564.0
2025-04-29 09:50:00,238.63,238.91,238.18,238.41,39811.0,237.7661,238.0451,237.3177,237.5469,39811.0
2025-04-29 09:55:00,238.37,238.47,237.66,237.78,38519.0,237.5071,237.6067,236.7996,236.9192,38519.0
2025-04-29 10:00:00,237.89,238.27,237.47,237.62,50883.0,237.0288,237.4074,236.6103,236.7598,50883.0
2025-04-29 10:05:00,237.65,237.88,237.23,237.55,36561.0,236.7897,237.0188,236.3712,236.69,36561.0
2025-04-29 10:10:00,237.47,238.24,237.37,237.5,26448.0,236.6103,237.3775,236.5107,236.6402,26448.0
2025-04-29 10:15:00,237.49,237.53,236.88,237.16,40865.0,236.6302,236.6701,236.0224,236.3014,40865.0
2025-04-29 10:20:00,237.04,237.05,236.7,236.87,23930.0,236.1819,236.1918,235.8431,236.0125,23930.0
2025-04-29 10:25:00,237.03,237.78,236.95,237.55,17365.0,236.1719,236.9192,236.0922,236.69,17365.0
2025-04-29 10:30:00,237.51,237.65,236.91,237.08,22335.0,236.6502,236.7897,236.0523,236.2217,22335.0
2025-04-29 10:35:00,237.03,237.41,236.94,237.23,21745.0,236.1719,236.5505,236.0822,236.3712,21745.0
2025-04-29 10:40:00,237.29,237.98,237.23,237.7,20299.0,236.431,237.1185,236.3712,236.8395,20299.0
2025-04-29 10:45:00,237.7,238.52,237.4,238.36,51177.0,236.8395,237.6565,236.5406,237.4971,51177.0
2025-04-29 10:50:00,238.4,238.64,237.91,238.49,39400.0,237.5369,237.7761,237.0487,237.6266,39400.0
2025-04-29 10:55:00,238.54,238.85,238.38,238.47,52005.0,237.6764,237.9853,237.517,237.6067,52005.0
2025-04-29 11:00:00,238.47,238.52,237.94,237.99,13763.0,237.6067,237.6565,237.0786,237.1284,13763.0
2025-04-29 11:05:00,238.08,238.91,238.08,238.88,52761.0,237.2181,238.0451,237.2181,238.0152,52761.0
2025-04-29 11:10:00,238.88,239.02,238.56,238.79,20948.0,238.0152,238.1547,237.6964,237.9255,20948.0
2025-04-29 11:15:00,238.68,238.79,237.93,237.93,15522.0,237.8159,237.9255,237.0686,237.0686,15522.0
2025-04-29 11:20:00,237.94,238.39,237.89,238.24,16845.0,237.0786,237.527,237.0288,237.3775,16845.0
2025-04-29 11:25:00,238.4,238.76,238.33,238.65,15788.0,237.5369,237.8956,237.4672,237.786,15788.0
2025-04-29 11:30:00,238.71,238.72,238.41,238.64,20493.0,237.8458,237.8558,237.5469,237.7761,20493.0
2025-04-29 11:35:00,238.67,239.07,238.54,238.82,20808.0,237.806,238.2045,237.6764,237.9554,20808.0
2025-04-29 11:40:00,238.75,238.93,238.7,238.93,16923.0,237.8857,238.065,237.8359,238.065,16923.0
2025-04-29 11:45:00,238.9,238.99,238.22,238.22,9343.0,238.0351,238.1248,237.3576,237.3576,9343.0
2025-04-29 11:50:00,238.34,238.4,238.0,238.34,7371.0,237.4772,237.5369,237.1384,237.4772,7371.0
2025-04-29 11:55:00,238.3,238.42,238.19,238.2,7595.0,237.4373,237.5569,237.3277,237.3377,7595.0
2025-04-29 12:00:00,238.23,238.57,238.11,238.57,6949.0,237.3676,237.7063,237.248,237.7063,6949.0
2025-04-29 12:05:00,238.53,238.73,238.45,238.6,6461.0,237.6665,237.8657,237.5868,237.7362,6461.0
2025-04-29 12:10:00,238.69,238.75,238.5,238.5,4259.0,237.8259,237.8857,237.6366,237.6366,4259.0
2025-04-29 12:15:00,238.5,238.83,238.46,238.47,12812.0,237.6366,237.9654,237.5967,237.6067,12812.0
2025-04-29 12:20:00,238.53,238.88,238.49,238.82,14053.0,237.6665,238.0152,237.6266,237.9554,14053.0
2025-04-29 12:25:00,238.81,239.05,238.79,239.05,7013.0,237.9455,238.1846,237.9255,238.1846,7013.0
2025-04-29 12:30:00,239.03,239.06,238.82,238.97,6695.0,238.1647,238.1946,237.9554,238.1049,6695.0
2025-04-29 12:35:00,239.07,239.08,238.72,238.72,7524.0,238.2045,238.2145,237.8558,237.8558,7524.0
2025-04-29 12:40:00,238.82,238.93,238.75,238.75,11100.0,237.9554,238.065,237.8857,237.8857,11100.0
2025-04-29 12:45:00,238.75,238.75,238.4,238.48,24279.0,237.8857,237.8857,237.5369,237.6167,24279.0
2025-04-29 12:50:00,238.53,238.68,238.32,238.67,24392.0,237.6665,237.8159,237.4572,237.806,24392.0
2025-04-29 12:55:00,238.62,238.62,238.33,238.46,7291.0,237.7561,237.7561,237.4672,237.5967,7291.0
2025-04-29 13:00:00,238.48,238.7,238.31,238.7,5472.0,237.6167,237.8359,237.4473,237.8359,5472.0
2025-04-29 13:05:00,238.74,238.87,238.67,238.75,13366.0,237.8757,238.0052,237.806,237.8857,13366.0
2025-04-29 13:10:00,238.74,238.82,238.64,238.73,5845.0,237.8757,237.9554,237.7761,237.8657,5845.0
2025-04-29 13:15:00,238.75,239.07,238.69,239.07,7114.0,237.8857,238.2045,237.8259,238.2045,7114.0
2025-04-29 13:20:00,239.1,239.29,239.07,239.24,9691.0,238.2344,238.4237,238.2045,238.3739,9691.0
2025-04-29 13:25:00,239.25,239.44,239.24,239.42,10009.0,238.3839,238.5732,238.3739,238.5532,10009.0
2025-04-29 13:30:00,239.39,239.52,239.36,239.42,10729.0,238.5234,238.6529,238.4935,238.5532,10729.0
2025-04-29 13:35:00,239.43,239.56,239.42,239.56,6293.0,238.5632,238.6927,238.5532,238.6927,6293.0
2025-04-29 13:40:00,239.55,239.85,239.55,239.76,9382.0,238.6828,238.9817,238.6828,238.892,9382.0
2025-04-29 13:45:00,239.82,240.18,239.76,239.97,24992.0,238.9518,239.3105,238.892,239.1013,24992.0
2025-04-29 13:50:00,240.05,240.42,239.83,240.42,22316.0,239.181,239.5496,238.9618,239.5496,22316.0
2025-04-29 13:55:00,240.42,240.47,240.1,240.31,22145.0,239.5496,239.5994,239.2308,239.44,22145.0
2025-04-29 14:00:00,240.35,240.72,240.3,240.63,15194.0,239.4799,239.8485,239.4301,239.7589,15194.0
2025-04-29 14:05:00,240.75,240.77,240.27,240.65,12580.0,239.8784,239.8984,239.4002,239.7788,12580.0
2025-04-29 14:10:00,240.65,240.67,240.41,240.52,9495.0,239.7788,239.7987,239.5397,239.6493,9495.0
2025-04-29 14:15:00,240.52,240.53,240.38,240.38,9946.0,239.6493,239.6592,239.5098,239.5098,9946.0
2025-04-29 14:20:00,240.37,240.5,240.3,240.45,10828.0,239.4998,239.6293,239.4301,239.5795,10828.0
2025-04-29 14:25:00,240.52,240.54,240.3,240.46,13172.0,239.6493,239.6692,239.4301,239.5895,13172.0
2025-04-29 14:30:00,240.42,240.6,240.41,240.56,9007.0,239.5496,239.729,239.5397,239.6891,9007.0
2025-04-29 14:35:00,240.53,240.53,240.12,240.12,10064.0,239.6592,239.6592,239.2507,239.2507,10064.0
2025-04-29 14:40:00,240.1,240.32,240.1,240.23,5509.0,239.2308,239.45,239.2308,239.3603,5509.0
2025-04-29 14:45:00,240.22,240.44,240.08,240.34,5200.0,239.3504,239.5696,239.2109,239.4699,5200.0
2025-04-29 14:50:00,240.34,240.57,240.24,240.5,6984.0,239.4699,239.6991,239.3703,239.6293,6984.0
2025-04-29 14:55:00,240.56,240.9,240.53,240.77,26448.0,239.6891,240.0279,239.6592,239.8984,26448.0
2025-04-29 15:00:00,240.8,240.84,240.6,240.64,18949.0,239.9283,239.9681,239.729,239.7688,18949.0
2025-04-29 15:05:00,240.56,240.79,240.46,240.48,12258.0,239.6891,239.9183,239.5895,239.6094,12258.0
2025-04-29 15:10:00,240.43,240.7,240.43,240.51,16178.0,239.5596,239.8286,239.5596,239.6393,16178.0
2025-04-29 15:15:00,240.55,240.96,240.52,240.95,24731.0,239.6792,240.0877,239.6493,240.0777,24731.0
2025-04-29 15:20:00,240.97,241.19,240.91,241.07,35868.0,240.0976,240.3168,240.0379,240.1973,35868.0
2025-04-29 15:25:00,241.12,241.17,240.81,241.02,27497.0,240.2471,240.2969,239.9382,240.1475,27497.0
2025-04-29 15:30:00,241.03,241.12,240.73,240.74,18100.0,240.1574,240.2471,239.8585,239.8685,18100.0
2025-04-29 15:35:00,240.77,240.84,240.55,240.63,9453.0,239.8984,239.9681,239.6792,239.7589,9453.0
2025-04-29 15:40:00,240.68,240.69,240.34,240.54,26600.0,239.8087,239.8187,239.4699,239.6692,26600.0
2025-04-29 15:45:00,240.58,240.59,240.48,240.59,10014.0,239.7091,239.719,239.6094,239.719,10014.0
2025-04-29 15:50:00,240.62,241.24,240.59,241.13,47306.0,239.7489,240.3667,239.719,240.2571,47306.0
2025-04-29 15:55:00,241.11,241.91,241.02,241.58,181123.0,240.2371,241.0342,240.1475,240.7054,181123.0
2025-04-30 09:30:00,244.73,246.83,244.6,245.26,141609.0,243.844,245.9364,243.7145,244.3721,141609.0
2025-04-30 09:35:00,245.35,245.55,244.45,244.46,49709.0,244.4618,244.6611,243.565,243.575,49709.0
2025-04-30 09:40:00,244.35,244.54,243.27,243.44,34094.0,243.4654,243.6547,242.3893,242.5587,34094.0
2025-04-30 09:45:00,243.26,243.56,242.27,242.67,26377.0,242.3793,242.6783,241.3929,241.7915,26377.0
2025-04-30 09:50:00,242.55,242.64,241.72,242.58,34719.0,241.6719,241.7616,240.8449,241.7018,34719.0
2025-04-30 09:55:00,242.69,243.17,242.31,242.57,23359.0,241.8114,242.2897,241.4328,241.6918,23359.0
2025-04-30 10:00:00,242.57,243.2,242.1,242.1,35543.0,241.6918,242.3196,241.2235,241.2235,35543.0
2025-04-30 10:05:00,242.25,242.6,242.1,242.54,25321.0,241.373,241.7217,241.2235,241.662,25321.0
2025-04-30 10:10:00,242.7,243.24,242.66,243.18,20465.0,241.8214,242.3594,241.7815,242.2996,20465.0
2025-04-30 10:15:00,243.12,243.29,242.85,243.13,17722.0,242.2399,242.4092,241.9708,242.2498,17722.0
2025-04-30 10:20:00,243.19,243.62,242.91,243.56,17017.0,242.3096,242.738,242.0306,242.6783,17017.0
2025-04-30 10:25:00,243.49,243.58,243.16,243.53,19547.0,242.6085,242.6982,242.2797,242.6484,19547.0
2025-04-30 10:30:00,243.53,244.31,243.53,244.26,30111.0,242.6484,243.4255,242.6484,243.3757,30111.0
2025-04-30 10:35:00,244.29,244.54,243.87,244.44,18313.0,243.4056,243.6547,242.9871,243.5551,18313.0
2025-04-30 10:40:00,244.42,244.78,244.11,244.71,20914.0,243.5351,243.8938,243.2263,243.8241,20914.0
2025-04-30 10:45:00,244.61,244.85,244.46,244.49,34671.0,243.7245,243.9636,243.575,243.6049,34671.0
2025-04-30 10:50:00,244.47,244.5,243.96,244.15,13306.0,243.585,243.6149,243.0768,243.2661,13306.0
2025-04-30 10:55:00,244.16,244.16,243.61,243.77,10124.0,243.2761,243.2761,242.7281,242.8875,10124.0
2025-04-30 11:00:00,243.72,243.96,243.42,243.44,18126.0,242.8377,243.0768,242.5388,242.5587,18126.0
2025-04-30 11:05:00,243.43,243.71,243.08,243.58,34071.0,242.5487,242.8277,242.2,242.6982,34071.0
2025-04-30 11:10:00,243.62,243.74,243.26,243.54,13204.0,242.738,242.8576,242.3793,242.6583,13204.0
2025-04-30 11:15:00,243.46,243.86,243.46,243.86,9864.0,242.5786,242.9772,242.5786,242.9772,9864.0
2025-04-30 11:20:00,243.87,244.53,243.72,244.06,14805.0,242.9871,243.6448,242.8377,243.1765,14805.0
2025-04-30 11:25:00,244.09,244.57,243.94,244.46,11522.0,243.2063,243.6846,243.0569,243.575,11522.0
2025-04-30 11:30:00,244.46,245.1,244.34,245.05,13266.0,243.575,244.2127,243.4554,244.1629,13266.0
2025-04-30 11:35:00,245.06,245.2,244.97,244.99,9891.0,244.1728,244.3123,244.0832,244.1031,9891.0
2025-04-30 11:40:00,244.99,245.34,244.95,245.34,37915.0,244.1031,244.4518,244.0632,244.4518,37915.0
2025-04-30 11:45:00,245.35,245.45,245.16,245.2,9651.0,244.4618,244.5614,244.2725,244.3123,9651.0
2025-04-30 11:50:00,245.2,245.47,244.95,245.4,15539.0,244.3123,244.5813,244.0632,244.5116,15539.0
2025-04-30 11:55:00,245.39,245.59,245.32,245.54,6903.0,244.5016,244.7009,244.4319,244.6511,6903.0
2025-04-30 12:00:00,245.51,245.67,245.18,245.33,13082.0,244.6212,244.7806,244.2924,244.4419,13082.0
2025-04-30 12:05:00,245.49,245.83,245.46,245.76,10030.0,244.6013,244.94,244.5714,244.8703,10030.0
2025-04-30 12:10:00,245.72,245.89,245.24,245.25,7780.0,244.8304,244.9998,244.3522,244.3621,7780.0
2025-04-30 12:15:00,245.26,245.5,244.88,245.42,47023.0,244.3721,244.6112,243.9935,244.5315,47023.0
2025-04-30 12:20:00,245.43,245.71,245.25,245.25,13588.0,244.5415,244.8205,244.3621,244.3621,13588.0
2025-04-30 12:25:00,245.4,245.58,245.19,245.56,6799.0,244.5116,244.6909,244.3024,244.671,6799.0
2025-04-30 12:30:00,245.49,245.51,244.92,245.23,7901.0,244.6013,244.6212,244.0333,244.3422,7901.0
2025-04-30 12:35:00,245.14,245.38,245.06,245.29,5337.0,244.2525,244.4917,244.1728,244.402,5337.0
2025-04-30 12:40:00,245.27,245.44,245.17,245.38,8698.0,244.3821,244.5515,244.2824,244.4917,8698.0
2025-04-30 12:45:00,245.38,245.7,245.38,245.66,6746.0,244.4917,244.8105,244.4917,244.7707,6746.0
2025-04-30 12:50:00,245.66,245.96,245.63,245.84,19184.0,244.7707,245.0696,244.7408,244.95,19184.0
2025-04-30 12:55:00,245.83,245.94,245.62,245.93,12787.0,244.94,245.0496,244.7308,245.0397,12787.0
2025-04-30 13:00:00,245.94,246.25,245.94,246.19,14647.0,245.0496,245.3585,245.0496,245.2987,14647.0
2025-04-30 13:05:00,246.12,246.12,245.66,245.74,7328.0,245.229,245.229,244.7707,244.8504,7328.0
2025-04-30 13:10:00,245.73,245.74,245.03,245.51,8335.0,244.8404,244.8504,244.1429,244.6212,8335.0
2025-04-30 13:15:00,245.56,245.88,245.56,245.88,5406.0,244.671,244.9899,244.671,244.9899,5406.0
2025-04-30 13:20:00,245.89,245.94,245.79,245.93,8754.0,244.9998,245.0496,244.9002,245.0397,8754.0
2025-04-30 13:25:00,245.85,246.53,245.85,246.41,10796.0,244.96,245.6375,244.96,245.5179,10796.0
2025-04-30 13:30:00,246.44,246.75,246.29,246.75,7376.0,245.5478,245.8567,245.3984,245.8567,7376.0
2025-04-30 13:35:00,246.77,246.99,246.67,246.8,11226.0,245.8766,246.0958,245.777,245.9065,11226.0
2025-04-30 13:40:00,246.74,247.13,246.73,246.94,11828.0,245.8468,246.2353,245.8368,246.046,11828.0
2025-04-30 13:45:00,246.93,246.93,246.59,246.67,4434.0,246.0361,246.0361,245.6973,245.777,4434.0
2025-04-30 13:50:00,246.7,246.95,246.66,246.93,6686.0,245.8069,246.056,245.767,246.0361,6686.0
2025-04-30 13:55:00,246.93,246.95,246.6,246.73,7862.0,246.0361,246.056,245.7073,245.8368,7862.0
2025-04-30 14:00:00,246.71,246.86,246.5,246.84,13491.0,245.8169,245.9663,245.6076,245.9464,13491.0
2025-04-30 14:05:00,246.77,247.55,246.76,247.2,20239.0,245.8766,246.6538,245.8667,246.3051,20239.0
2025-04-30 14:10:00,247.16,247.47,247.08,247.37,22860.0,246.2652,246.5741,246.1855,246.4745,22860.0
2025-04-30 14:15:00,247.37,247.45,247.19,247.24,13391.0,246.4745,246.5542,246.2951,246.3449,13391.0
2025-04-30 14:20:00,247.26,247.44,246.99,247.28,31975.0,246.3649,246.5442,246.0958,246.3848,31975.0
2025-04-30 14:25:00,247.31,247.33,246.6,246.81,11961.0,246.4147,246.4346,245.7073,245.9165,11961.0
2025-04-30 14:30:00,246.95,247.03,246.26,246.27,9717.0,246.056,246.1357,245.3685,245.3785,9717.0
2025-04-30 14:35:00,246.18,246.33,245.89,246.23,26128.0,245.2888,245.4382,244.9998,245.3386,26128.0
2025-04-30 14:40:00,246.26,246.31,245.99,246.11,9952.0,245.3685,245.4183,245.0995,245.219,9952.0
2025-04-30 14:45:00,246.04,246.25,246.01,246.19,10872.0,245.1493,245.3585,245.1194,245.2987,10872.0
2025-04-30 14:50:00,246.13,246.16,245.85,245.88,4604.0,245.239,245.2688,244.96,244.9899,4604.0
2025-04-30 14:55:00,245.92,245.96,245.68,245.88,14486.0,245.0297,245.0696,244.7906,244.9899,14486.0
2025-04-30 15:00:00,245.9,246.09,245.9,246.09,6272.0,245.0098,245.1991,245.0098,245.1991,6272.0
2025-04-30 15:05:00,246.08,246.5,246.08,246.39,10450.0,245.1891,245.6076,245.1891,245.498,10450.0
2025-04-30 15:10:00,246.44,246.56,246.34,246.5,9991.0,245.5478,245.6674,245.4482,245.6076,9991.0
2025-04-30 15:15:00,246.51,246.57,246.2,246.45,17672.0,245.6176,245.6774,245.3087,245.5578,17672.0
2025-04-30 15:20:00,246.46,246.49,246.28,246.3,6692.0,245.5678,245.5977,245.3884,245.4083,6692.0
2025-04-30 15:25:00,246.3,246.35,246.04,246.14,20543.0,245.4083,245.4582,245.1493,245.2489,20543.0
2025-04-30 15:30:00,246.15,246.25,245.95,246.05,25317.0,245.2589,245.3585,245.0596,245.1592,25317.0
2025-04-30 15:35:00,246.05,246.05,245.71,245.71,45392.0,245.1592,245.1592,244.8205,244.8205,45392.0
2025-04-30 15:40:00,245.78,246.26,245.74,246.11,29750.0,244.8902,245.3685,244.8504,245.219,29750.0
2025-04-30 15:45:00,246.09,246.3,245.91,246.1,32271.0,245.1991,245.4083,245.0198,245.2091,32271.0
2025-04-30 15:50:00,246.17,247.47,245.99,247.22,82722.0,245.2788,246.5741,245.0995,246.325,82722.0
2025-04-30 15:55:00,247.0,247.27,246.75,246.9,222507.0,246.1058,246.3748,245.8567,246.0062,222507.0
2025-05-01 09:30:00,245.27,245.27,242.76,242.88,108908.0,244.3821,244.3821,241.8812,242.0007,108908.0
2025-05-01 09:35:00,242.96,243.74,242.76,243.24,46030.0,242.0804,242.8576,241.8812,242.3594,46030.0
2025-05-01 09:40:00,243.18,243.36,242.48,242.49,34581.0,242.2996,242.479,241.6022,241.6121,34581.0
2025-05-01 09:45:00,242.4,243.91,242.4,243.91,21247.0,241.5225,243.027,241.5225,243.027,21247.0
2025-05-01 09:50:00,243.99,245.25,243.99,244.85,21064.0,243.1067,244.3621,243.1067,243.9636,21064.0
2025-05-01 09:55:00,244.78,245.06,244.48,244.69,17738.0,243.8938,244.1728,243.5949,243.8042,17738.0
2025-05-01 10:00:00,244.81,245.32,244.68,245.31,35660.0,243.9237,244.4319,243.7942,244.4219,35660.0
2025-05-01 10:05:00,245.31,245.45,244.72,245.14,24721.0,244.4219,244.5614,243.8341,244.2525,24721.0
2025-05-01 10:10:00,245.05,245.16,244.54,244.93,43495.0,244.1629,244.2725,243.6547,244.0433,43495.0
2025-05-01 10:15:00,244.92,245.06,244.58,244.68,21164.0,244.0333,244.1728,243.6946,243.7942,21164.0
2025-05-01 10:20:00,244.73,245.02,244.48,245.02,11992.0,243.844,244.133,243.5949,244.133,11992.0
2025-05-01 10:25:00,245.02,245.23,244.84,244.88,28507.0,244.133,244.3422,243.9536,243.9935,28507.0
2025-05-01 10:30:00,244.87,244.98,244.63,244.93,14293.0,243.9835,244.0931,243.7444,244.0433,14293.0
2025-05-01 10:35:00,244.89,245.13,244.68,245.11,10653.0,244.0034,244.2426,243.7942,244.2227,10653.0
2025-05-01 10:40:00,245.17,245.4,245.13,245.28,9272.0,244.2824,244.5116,244.2426,244.392,9272.0
2025-05-01 10:45:00,245.36,245.57,245.3,245.56,13380.0,244.4717,244.681,244.412,244.671,13380.0
2025-05-01 10:50:00,245.49,246.0,245.36,245.95,16291.0,244.6013,245.1094,244.4717,245.0596,16291.0
2025-05-01 10:55:00,245.9,246.75,245.84,246.64,18936.0,245.0098,245.8567,244.95,245.7471,18936.0
2025-05-01 11:00:00,246.64,247.1,246.58,246.93,38826.0,245.7471,246.2054,245.6873,246.0361,38826.0
2025-05-01 11:05:00,246.93,246.93,246.42,246.58,10693.0,246.0361,246.0361,245.5279,245.6873,10693.0
2025-05-01 11:10:00,246.7,246.85,246.49,246.74,13922.0,245.8069,245.9564,245.5977,245.8468,13922.0
2025-05-01 11:15:00,246.67,247.07,246.59,246.59,16820.0,245.777,246.1756,245.6973,245.6973,16820.0
2025-05-01 11:20:00,246.56,246.75,246.33,246.54,24754.0,245.6674,245.8567,245.4382,245.6475,24754.0
2025-05-01 11:25:00,246.63,246.69,246.31,246.43,11293.0,245.7371,245.7969,245.4183,245.5379,11293.0
2025-05-01 11:30:00,246.4,246.6,246.15,246.6,18849.0,245.508,245.7073,245.2589,245.7073,18849.0
2025-05-01 11:35:00,246.61,247.06,246.61,246.69,11752.0,245.7172,246.1656,245.7172,245.7969,11752.0
2025-05-01 11:40:00,246.68,246.68,246.0,246.0,7191.0,245.787,245.787,245.1094,245.1094,7191.0
2025-05-01 11:45:00,246.08,246.18,245.96,246.11,7943.0,245.1891,245.2888,245.0696,245.219,7943.0
2025-05-01 11:50:00,246.18,246.46,246.15,246.45,10038.0,245.2888,245.5678,245.2589,245.5578,10038.0
2025-05-01 11:55:00,246.45,246.45,245.62,245.77,6720.0,245.5578,245.5578,244.7308,244.8803,6720.0
2025-05-01 12:00:00,245.8,245.87,245.66,245.76,6650.0,244.9102,244.9799,244.7707,244.8703,6650.0
2025-05-01 12:05:00,245.67,245.88,245.64,245.83,15626.0,244.7806,244.9899,244.7507,244.94,15626.0
2025-05-01 12:10:00,245.79,245.79,245.16,245.29,7519.0,244.9002,244.9002,244.2725,244.402,7519.0
2025-05-01 12:15:00,245.29,245.29,244.74,245.17,12272.0,244.402,244.402,243.854,244.2824,12272.0
2025-05-01 12:20:00,245.17,245.51,244.85,244.86,7303.0,244.2824,244.6212,243.9636,243.9736,7303.0
2025-05-01 12:25:00,245.02,245.15,244.86,244.94,5466.0,244.133,244.2625,243.9736,244.0533,5466.0
2025-05-01 12:30:00,244.94,244.98,244.72,244.8,4558.0,244.0533,244.0931,243.8341,243.9138,4558.0
2025-05-01 12:35:00,244.8,245.25,244.74,245.25,13977.0,243.9138,244.3621,243.854,244.3621,13977.0
2025-05-01 12:40:00,245.25,245.3,245.02,245.22,8086.0,244.3621,244.412,244.133,244.3323,8086.0
2025-05-01 12:45:00,245.21,245.33,245.01,245.32,26865.0,244.3223,244.4419,244.123,244.4319,26865.0
2025-05-01 12:50:00,245.41,245.61,245.28,245.61,5681.0,244.5216,244.7208,244.392,244.7208,5681.0
2025-05-01 12:55:00,245.5,245.58,245.36,245.46,5184.0,244.6112,244.6909,244.4717,244.5714,5184.0
2025-05-01 13:00:00,245.52,245.87,245.5,245.78,7616.0,244.6312,244.9799,244.6112,244.8902,7616.0
2025-05-01 13:05:00,245.72,246.04,245.72,246.01,7075.0,244.8304,245.1493,244.8304,245.1194,7075.0
2025-05-01 13:10:00,246.0,246.39,245.99,246.04,14549.0,245.1094,245.498,245.0995,245.1493,14549.0
2025-05-01 13:15:00,246.11,246.11,245.95,246.06,5988.0,245.219,245.219,245.0596,245.1692,5988.0
2025-05-01 13:20:00,246.01,246.06,245.86,245.88,6696.0,245.1194,245.1692,244.9699,244.9899,6696.0
2025-05-01 13:25:00,245.87,245.94,245.75,245.76,2000.0,244.9799,245.0496,244.8603,244.8703,2000.0
2025-05-01 13:30:00,245.82,245.88,245.73,245.88,6144.0,244.9301,244.9899,244.8404,244.9899,6144.0
2025-05-01 13:35:00,245.82,245.89,245.67,245.7,4810.0,244.9301,244.9998,244.7806,244.8105,4810.0
2025-05-01 13:40:00,245.64,245.73,245.21,245.26,8611.0,244.7507,244.8404,244.3223,244.3721,8611.0
2025-05-01 13:45:00,245.26,245.49,245.22,245.37,4774.0,244.3721,244.6013,244.3323,244.4817,4774.0
2025-05-01 13:50:00,245.51,245.61,245.42,245.48,4513.0,244.6212,244.7208,244.5315,244.5913,4513.0
2025-05-01 13:55:00,245.5,245.7,245.35,245.52,10892.0,244.6112,244.8105,244.4618,244.6312,10892.0
2025-05-01 14:00:00,245.52,245.7,245.41,245.7,23681.0,244.6312,244.8105,244.5216,244.8105,23681.0
2025-05-01 14:05:00,245.71,246.17,245.65,246.14,4704.0,244.8205,245.2788,244.7607,245.2489,4704.0
2025-05-01 14:10:00,246.14,246.27,246.01,246.1,10867.0,245.2489,245.3785,245.1194,245.2091,10867.0
2025-05-01 14:15:00,246.02,246.2,246.02,246.13,12282.0,245.1294,245.3087,245.1294,245.239,12282.0
2025-05-01 14:20:00,246.08,246.3,245.93,246.3,10219.0,245.1891,245.4083,245.0397,245.4083,10219.0
2025-05-01 14:25:00,246.3,246.5,246.16,246.4,12056.0,245.4083,245.6076,245.2688,245.508,12056.0
2025-05-01 14:30:00,246.32,246.44,246.26,246.31,5707.0,245.4283,245.5478,245.3685,245.4183,5707.0
2025-05-01 14:35:00,246.3,246.3,246.04,246.12,5030.0,245.4083,245.4083,245.1493,245.229,5030.0
2025-05-01 14:40:00,246.13,246.27,245.99,246.08,11646.0,245.239,245.3785,245.0995,245.1891,11646.0
2025-05-01 14:45:00,246.08,246.29,245.85,245.86,7867.0,245.1891,245.3984,244.96,244.9699,7867.0
2025-05-01 14:50:00,245.9,245.9,245.38,245.53,12585.0,245.0098,245.0098,244.4917,244.6411,12585.0
2025-05-01 14:55:00,245.54,245.77,245.52,245.61,12915.0,244.6511,244.8803,244.6312,244.7208,12915.0
2025-05-01 15:00:00,245.55,245.63,245.29,245.63,14494.0,244.6611,244.7408,244.402,244.7408,14494.0
2025-05-01 15:05:00,245.66,245.66,245.4,245.4,7330.0,244.7707,244.7707,244.5116,244.5116,7330.0
2025-05-01 15:10:00,245.41,245.73,245.25,245.73,11594.0,244.5216,244.8404,244.3621,244.8404,11594.0
2025-05-01 15:15:00,245.75,246.08,245.66,245.87,15541.0,244.8603,245.1891,244.7707,244.9799,15541.0
2025-05-01 15:20:00,245.94,246.21,245.87,246.21,7719.0,245.0496,245.3187,244.9799,245.3187,7719.0
2025-05-01 15:25:00,246.19,246.35,246.08,246.2,15168.0,245.2987,245.4582,245.1891,245.3087,15168.0
2025-05-01 15:30:00,246.24,246.36,246.16,246.2,8502.0,245.3486,245.4681,245.2688,245.3087,8502.0
2025-05-01 15:35:00,246.2,246.37,246.11,246.11,9834.0,245.3087,245.4781,245.219,245.219,9834.0
2025-05-01 15:40:00,246.09,246.15,245.73,245.93,15649.0,245.1991,245.2589,244.8404,245.0397,15649.0
2025-05-01 15:45:00,245.91,246.21,245.89,246.14,18753.0,245.0198,245.3187,244.9998,245.2489,18753.0
2025-05-01 15:50:00,246.18,246.79,245.84,246.62,73943.0,245.2888,245.8966,244.95,245.7272,73943.0
2025-05-01 15:55:00,246.57,247.05,246.44,247.02,326577.0,245.6774,246.1556,245.5478,246.1257,326577.0
2025-05-02 09:30:00,247.73,248.78,246.84,246.84,84798.0,246.8332,247.8794,245.9464,245.9464,84798.0
2025-05-02 09:35:00,246.6,247.93,246.23,247.9,45348.0,245.7073,247.0324,245.3386,247.0026,45348.0
2025-05-02 09:40:00,247.79,247.96,247.47,247.75,16007.0,246.8929,247.0623,246.5741,246.8531,16007.0
2025-05-02 09:45:00,247.82,247.84,247.4,247.58,32347.0,246.9228,246.9428,246.5044,246.6837,32347.0
2025-05-02 09:50:00,247.61,247.87,247.24,247.83,21854.0,246.7136,246.9727,246.3449,246.9328,21854.0
2025-05-02 09:55:00,247.83,248.29,247.78,248.13,32110.0,246.9328,247.3911,246.883,247.2317,32110.0
2025-05-02 10:00:00,248.0,248.54,247.98,248.14,21646.0,247.1022,247.6402,247.0823,247.2417,21646.0
2025-05-02 10:05:00,248.06,248.29,247.5,247.5,20317.0,247.162,247.3911,246.604,246.604,20317.0
2025-05-02 10:10:00,247.59,248.11,247.55,248.06,13630.0,246.6937,247.2118,246.6538,247.162,13630.0
2025-05-02 10:15:00,248.1,248.41,248.03,248.28,13239.0,247.2018,247.5107,247.1321,247.3812,13239.0
2025-05-02 10:20:00,248.21,248.57,248.01,248.52,12517.0,247.3114,247.6701,247.1122,247.6203,12517.0
2025-05-02 10:25:00,248.61,248.64,248.36,248.6,10793.0,247.71,247.7399,247.4609,247.7,10793.0
2025-05-02 10:30:00,248.53,248.54,247.72,247.88,11075.0,247.6303,247.6402,246.8232,246.9826,11075.0
2025-05-02 10:35:00,247.95,248.41,247.95,248.41,7628.0,247.0524,247.5107,247.0524,247.5107,7628.0
2025-05-02 10:40:00,248.44,248.49,247.87,247.87,7183.0,247.5406,247.5904,246.9727,246.9727,7183.0
2025-05-02 10:45:00,247.9,248.21,247.83,248.06,18390.0,247.0026,247.3114,246.9328,247.162,18390.0
2025-05-02 10:50:00,248.06,248.55,248.04,248.45,21377.0,247.162,247.6502,247.142,247.5506,21377.0
2025-05-02 10:55:00,248.56,248.62,248.34,248.58,8042.0,247.6602,247.7199,247.441,247.6801,8042.0
2025-05-02 11:00:00,248.52,248.61,248.08,248.12,12154.0,247.6203,247.71,247.1819,247.2218,12154.0
2025-05-02 11:05:00,248.11,248.32,247.99,248.06,32615.0,247.2118,247.421,247.0922,247.162,32615.0
2025-05-02 11:10:00,248.04,248.41,247.97,248.39,9954.0,247.142,247.5107,247.0723,247.4908,9954.0
2025-05-02 11:15:00,248.34,248.5,248.26,248.34,5858.0,247.441,247.6004,247.3612,247.441,5858.0
2025-05-02 11:20:00,248.33,248.73,248.33,248.73,5144.0,247.431,247.8295,247.431,247.8295,5144.0
2025-05-02 11:25:00,248.73,248.75,248.55,248.6,9364.0,247.8295,247.8495,247.6502,247.7,9364.0
2025-05-02 11:30:00,248.6,249.14,248.6,249.1,13978.0,247.7,248.2381,247.7,248.1982,13978.0
2025-05-02 11:35:00,249.01,249.1,248.86,248.97,8195.0,248.1085,248.1982,247.9591,248.0687,8195.0
2025-05-02 11:40:00,248.9,249.12,248.73,249.03,10202.0,247.9989,248.2181,247.8295,248.1285,10202.0
2025-05-02 11:45:00,248.93,249.25,248.93,249.04,12564.0,248.0288,248.3477,248.0288,248.1384,12564.0
2025-05-02 11:50:00,248.97,249.15,248.91,249.04,25215.0,248.0687,248.248,248.0089,248.1384,25215.0
2025-05-02 11:55:00,249.04,249.16,249.04,249.08,5723.0,248.1384,248.258,248.1384,248.1783,5723.0
2025-05-02 12:00:00,249.08,249.56,248.99,249.09,11638.0,248.1783,248.6565,248.0886,248.1882,11638.0
2025-05-02 12:05:00,249.01,249.1,248.62,248.62,23119.0,248.1085,248.1982,247.7199,247.7199,23119.0
2025-05-02 12:10:00,248.64,249.1,248.59,249.03,17267.0,247.7399,248.1982,247.6901,248.1285,17267.0
2025-05-02 12:15:00,249.02,249.1,248.96,249.0,15187.0,248.1185,248.1982,248.0587,248.0986,15187.0
2025-05-02 12:20:00,249.0,249.01,248.54,248.58,10848.0,248.0986,248.1085,247.6402,247.6801,10848.0
2025-05-02 12:25:00,248.49,248.72,248.48,248.62,7082.0,247.5904,247.8196,247.5805,247.7199,7082.0
2025-05-02 12:30:00,248.55,248.72,248.4,248.45,12445.0,247.6502,247.8196,247.5007,247.5506,12445.0
2025-05-02 12:35:00,248.45,248.51,248.34,248.46,10241.0,247.5506,247.6103,247.441,247.5605,10241.0
2025-05-02 12:40:00,248.42,248.48,248.4,248.48,3723.0,247.5207,247.5805,247.5007,247.5805,3723.0
2025-05-02 12:45:00,248.48,248.48,248.18,248.28,9645.0,247.5805,247.5805,247.2815,247.3812,9645.0
2025-05-02 12:50:00,248.23,248.53,248.18,248.51,9465.0,247.3314,247.6303,247.2815,247.6103,9465.0
2025-05-02 12:55:00,248.4,248.47,248.23,248.31,12079.0,247.5007,247.5705,247.3314,247.4111,12079.0
2025-05-02 13:00:00,248.34,248.36,248.17,248.29,7888.0,247.441,247.4609,247.2716,247.3911,7888.0
2025-05-02 13:05:00,248.32,248.62,248.32,248.54,10187.0,247.421,247.7199,247.421,247.6402,10187.0
2025-05-02 13:10:00,248.53,248.66,248.43,248.54,10677.0,247.6303,247.7598,247.5306,247.6402,10677.0
2025-05-02 13:15:00,248.6,248.6,248.45,248.45,5671.0,247.7,247.7,247.5506,247.5506,5671.0
2025-05-02 13:20:00,248.44,248.47,248.22,248.27,6609.0,247.5406,247.5705,247.3214,247.3712,6609.0
2025-05-02 13:25:00,248.27,248.27,248.17,248.19,4090.0,247.3712,247.3712,247.2716,247.2915,4090.0
2025-05-02 13:30:00,248.23,248.28,248.18,248.27,6277.0,247.3314,247.3812,247.2815,247.3712,6277.0
2025-05-02 13:35:00,248.27,248.46,248.27,248.46,3151.0,247.3712,247.5605,247.3712,247.5605,3151.0
2025-05-02 13:40:00,248.47,248.81,248.44,248.81,4057.0,247.5705,247.9093,247.5406,247.9093,4057.0
2025-05-02 13:45:00,248.84,248.88,248.68,248.76,4313.0,247.9391,247.979,247.7797,247.8594,4313.0
2025-05-02 13:50:00,248.74,248.75,248.6,248.71,5435.0,247.8395,247.8495,247.7,247.8096,5435.0
2025-05-02 13:55:00,248.66,249.02,248.66,249.02,6135.0,247.7598,248.1185,247.7598,248.1185,6135.0
2025-05-02 14:00:00,248.97,249.09,248.97,249.06,5970.0,248.0687,248.1882,248.0687,248.1584,5970.0
2025-05-02 14:05:00,249.13,249.19,249.06,249.18,5036.0,248.2281,248.2879,248.1584,248.2779,5036.0
2025-05-02 14:10:00,249.18,249.37,249.18,249.25,11681.0,248.2779,248.4672,248.2779,248.3477,11681.0
2025-05-02 14:15:00,249.32,249.43,249.25,249.38,7658.0,248.4174,248.527,248.3477,248.4772,7658.0
2025-05-02 14:20:00,249.41,249.59,249.34,249.42,12778.0,248.5071,248.6864,248.4373,248.517,12778.0
2025-05-02 14:25:00,249.42,249.56,249.31,249.55,5771.0,248.517,248.6565,248.4074,248.6466,5771.0
2025-05-02 14:30:00,249.56,249.59,249.36,249.42,10272.0,248.6565,248.6864,248.4573,248.517,10272.0
2025-05-02 14:35:00,249.46,249.55,249.41,249.45,11342.0,248.5569,248.6466,248.5071,248.5469,11342.0
2025-05-02 14:40:00,249.45,249.7,249.45,249.61,7531.0,248.5469,248.796,248.5469,248.7064,7531.0
2025-05-02 14:45:00,249.64,249.65,249.34,249.37,8962.0,248.7363,248.7462,248.4373,248.4672,8962.0
2025-05-02 14:50:00,249.36,249.51,249.23,249.46,13751.0,248.4573,248.6067,248.3277,248.5569,13751.0
2025-05-02 14:55:00,249.47,249.69,249.46,249.64,17938.0,248.5669,248.7861,248.5569,248.7363,17938.0
2025-05-02 15:00:00,249.63,249.63,249.38,249.45,10541.0,248.7263,248.7263,248.4772,248.5469,10541.0
2025-05-02 15:05:00,249.38,249.56,249.2,249.51,9218.0,248.4772,248.6565,248.2978,248.6067,9218.0
2025-05-02 15:10:00,249.56,249.62,249.46,249.5,9581.0,248.6565,248.7163,248.5569,248.5968,9581.0
2025-05-02 15:15:00,249.5,249.85,249.5,249.81,16554.0,248.5968,248.9455,248.5968,248.9056,16554.0
2025-05-02 15:20:00,249.85,249.98,249.71,249.87,27445.0,248.9455,249.075,248.806,248.9654,27445.0
2025-05-02 15:25:00,249.83,250.22,249.83,249.92,27989.0,248.9256,249.3142,248.9256,249.0152,27989.0
2025-05-02 15:30:00,249.92,250.2,249.77,250.07,34519.0,249.0152,249.2942,248.8658,249.1647,34519.0
2025-05-02 15:35:00,250.03,250.03,249.68,249.68,18339.0,249.1248,249.1248,248.7761,248.7761,18339.0
2025-05-02 15:40:00,249.73,249.85,249.63,249.79,16320.0,248.8259,248.9455,248.7263,248.8857,16320.0
2025-05-02 15:45:00,249.75,249.76,249.23,249.3,18852.0,248.8459,248.8558,248.3277,248.3975,18852.0
2025-05-02 15:50:00,249.36,249.64,249.05,249.08,37890.0,248.4573,248.7363,248.1484,248.1783,37890.0
2025-05-02 15:55:00,249.04,249.2,248.81,249.0,242372.0,248.1384,248.2978,247.9093,248.0986,242372.0
2025-05-05 09:30:00,248.8,249.37,246.88,246.93,40701.0,247.8993,248.4672,245.9862,246.0361,40701.0
2025-05-05 09:35:00,246.66,247.21,246.5,246.74,17347.0,245.767,246.315,245.6076,245.8468,17347.0
2025-05-05 09:40:00,246.98,247.29,246.75,247.2,10354.0,246.0859,246.3948,245.8567,246.3051,10354.0
2025-05-05 09:45:00,247.25,247.58,246.76,246.98,14511.0,246.3549,246.6837,245.8667,246.0859,14511.0
2025-05-05 09:50:00,247.04,247.48,246.97,247.03,16110.0,246.1457,246.5841,246.0759,246.1357,16110.0
2025-05-05 09:55:00,247.05,247.44,247.02,247.33,9494.0,246.1556,246.5442,246.1257,246.4346,9494.0
2025-05-05 10:00:00,247.45,247.54,246.63,246.85,15452.0,246.5542,246.6439,245.7371,245.9564,15452.0
2025-05-05 10:05:00,246.9,247.42,246.69,247.41,16017.0,246.0062,246.5243,245.7969,246.5143,16017.0
2025-05-05 10:10:00,247.45,248.04,247.39,247.45,18114.0,246.5542,247.142,246.4944,246.5542,18114.0
2025-05-05 10:15:00,247.44,247.55,247.37,247.47,5728.0,246.5442,246.6538,246.4745,246.5741,5728.0
2025-05-05 10:20:00,247.51,247.63,247.07,247.2,5401.0,246.614,246.7335,246.1756,246.3051,5401.0
2025-05-05 10:25:00,247.25,247.33,246.89,246.95,9647.0,246.3549,246.4346,245.9962,246.056,9647.0
2025-05-05 10:30:00,246.92,246.94,246.63,246.63,5342.0,246.0261,246.046,245.7371,245.7371,5342.0
2025-05-05 10:35:00,246.7,247.1,246.7,247.1,8222.0,245.8069,246.2054,245.8069,246.2054,8222.0
2025-05-05 10:40:00,247.08,247.36,247.08,247.36,6634.0,246.1855,246.4645,246.1855,246.4645,6634.0
2025-05-05 10:45:00,247.32,247.41,247.17,247.41,6611.0,246.4247,246.5143,246.2752,246.5143,6611.0
2025-05-05 10:50:00,247.47,247.8,247.47,247.8,4735.0,246.5741,246.9029,246.5741,246.9029,4735.0
2025-05-05 10:55:00,247.73,247.78,247.53,247.57,4119.0,246.8332,246.883,246.6339,246.6737,4119.0
2025-05-05 11:00:00,247.57,247.57,247.36,247.37,5531.0,246.6737,246.6737,246.4645,246.4745,5531.0
2025-05-05 11:05:00,247.34,247.42,247.2,247.2,7597.0,246.4446,246.5243,246.3051,246.3051,7597.0
2025-05-05 11:10:00,247.27,247.49,247.19,247.46,9199.0,246.3748,246.594,246.2951,246.5641,9199.0
2025-05-05 11:15:00,247.46,247.67,247.34,247.45,7062.0,246.5641,246.7734,246.4446,246.5542,7062.0
2025-05-05 11:20:00,247.52,247.7,247.29,247.38,5871.0,246.6239,246.8033,246.3948,246.4844,5871.0
2025-05-05 11:25:00,247.33,247.64,247.2,247.43,12568.0,246.4346,246.7435,246.3051,246.5343,12568.0
2025-05-05 11:30:00,247.41,247.92,247.41,247.79,4687.0,246.5143,247.0225,246.5143,246.8929,4687.0
2025-05-05 11:35:00,247.87,248.03,247.76,247.96,7516.0,246.9727,247.1321,246.8631,247.0623,7516.0
2025-05-05 11:40:00,248.05,248.22,248.0,248.09,3501.0,247.152,247.3214,247.1022,247.1919,3501.0
2025-05-05 11:45:00,248.15,248.56,248.14,248.2,4933.0,247.2516,247.6602,247.2417,247.3015,4933.0
2025-05-05 11:50:00,248.24,248.24,248.06,248.12,3691.0,247.3413,247.3413,247.162,247.2218,3691.0
2025-05-05 11:55:00,248.01,248.21,247.99,248.21,1059.0,247.1122,247.3114,247.0922,247.3114,1059.0
2025-05-05 12:00:00,248.21,248.41,248.2,248.25,4007.0,247.3114,247.5107,247.3015,247.3513,4007.0
2025-05-05 12:05:00,248.2,248.28,247.97,248.07,4391.0,247.3015,247.3812,247.0723,247.1719,4391.0
2025-05-05 12:10:00,248.06,248.09,247.77,247.77,4325.0,247.162,247.1919,246.873,246.873,4325.0
2025-05-05 12:15:00,247.73,248.21,247.73,248.11,6061.0,246.8332,247.3114,246.8332,247.2118,6061.0
2025-05-05 12:20:00,248.16,248.16,247.95,248.12,4073.0,247.2616,247.2616,247.0524,247.2218,4073.0
2025-05-05 12:25:00,248.13,248.13,248.03,248.08,5516.0,247.2317,247.2317,247.1321,247.1819,5516.0
2025-05-05 12:30:00,248.08,248.08,247.88,247.95,8742.0,247.1819,247.1819,246.9826,247.0524,8742.0
2025-05-05 12:35:00,247.93,248.08,247.89,247.99,7272.0,247.0324,247.1819,246.9926,247.0922,7272.0
2025-05-05 12:40:00,247.99,248.08,247.94,247.96,3722.0,247.0922,247.1819,247.0424,247.0623,3722.0
2025-05-05 12:45:00,247.92,247.92,247.62,247.78,4076.0,247.0225,247.0225,246.7236,246.883,4076.0
2025-05-05 12:50:00,247.84,247.84,247.43,247.45,3830.0,246.9428,246.9428,246.5343,246.5542,3830.0
2025-05-05 12:55:00,247.49,247.58,247.35,247.46,5075.0,246.594,246.6837,246.4545,246.5641,5075.0
2025-05-05 13:00:00,247.46,247.51,247.35,247.43,5133.0,246.5641,246.614,246.4545,246.5343,5133.0
2025-05-05 13:05:00,247.39,247.47,247.23,247.24,4759.0,246.4944,246.5741,246.335,246.3449,4759.0
2025-05-05 13:10:00,247.2,247.2,247.01,247.19,8298.0,246.3051,246.3051,246.1158,246.2951,8298.0
2025-05-05 13:15:00,247.16,247.31,247.1,247.28,3153.0,246.2652,246.4147,246.2054,246.3848,3153.0
2025-05-05 13:20:00,247.27,247.34,247.07,247.07,3665.0,246.3748,246.4446,246.1756,246.1756,3665.0
2025-05-05 13:25:00,247.13,247.27,247.13,247.21,1049.0,246.2353,246.3748,246.2353,246.315,1049.0
2025-05-05 13:30:00,247.22,247.47,247.22,247.37,8714.0,246.325,246.5741,246.325,246.4745,8714.0
2025-05-05 13:35:00,247.32,247.39,247.31,247.38,3519.0,246.4247,246.4944,246.4147,246.4844,3519.0
2025-05-05 13:40:00,247.33,247.38,247.23,247.29,5040.0,246.4346,246.4844,246.335,246.3948,5040.0
2025-05-05 13:45:00,247.37,247.67,247.37,247.62,1223.0,246.4745,246.7734,246.4745,246.7236,1223.0
2025-05-05 13:50:00,247.56,247.7,247.55,247.62,4513.0,246.6638,246.8033,246.6538,246.7236,4513.0
2025-05-05 13:55:00,247.57,247.94,247.56,247.79,8246.0,246.6737,247.0424,246.6638,246.8929,8246.0
2025-05-05 14:00:00,247.75,248.05,247.75,248.04,3967.0,246.8531,247.152,246.8531,247.142,3967.0
2025-05-05 14:05:00,248.01,248.05,247.65,247.7,6860.0,247.1122,247.152,246.7535,246.8033,6860.0
2025-05-05 14:10:00,247.63,247.84,247.62,247.84,3191.0,246.7335,246.9428,246.7236,246.9428,3191.0
2025-05-05 14:15:00,247.83,248.13,247.83,248.02,2074.0,246.9328,247.2317,246.9328,247.1221,2074.0
2025-05-05 14:20:00,248.07,248.25,248.04,248.13,7825.0,247.1719,247.3513,247.142,247.2317,7825.0
2025-05-05 14:25:00,248.07,248.38,248.07,248.37,5060.0,247.1719,247.4808,247.1719,247.4708,5060.0
2025-05-05 14:30:00,248.39,248.39,248.16,248.33,12263.0,247.4908,247.4908,247.2616,247.431,12263.0
2025-05-05 14:35:00,248.33,248.42,248.21,248.42,3049.0,247.431,247.5207,247.3114,247.5207,3049.0
2025-05-05 14:40:00,248.32,248.64,248.26,248.55,7895.0,247.421,247.7399,247.3612,247.6502,7895.0
2025-05-05 14:45:00,248.55,248.64,248.25,248.36,24364.0,247.6502,247.7399,247.3513,247.4609,24364.0
2025-05-05 14:50:00,248.43,248.48,248.27,248.48,6659.0,247.5306,247.5805,247.3712,247.5805,6659.0
2025-05-05 14:55:00,248.46,248.49,248.26,248.39,4799.0,247.5605,247.5904,247.3612,247.4908,4799.0
2025-05-05 15:00:00,248.34,248.34,248.16,248.22,7934.0,247.441,247.441,247.2616,247.3214,7934.0
2025-05-05 15:05:00,248.22,248.37,248.16,248.35,8700.0,247.3214,247.4708,247.2616,247.4509,8700.0
2025-05-05 15:10:00,248.38,248.39,248.12,248.12,6746.0,247.4808,247.4908,247.2218,247.2218,6746.0
2025-05-05 15:15:00,248.09,248.28,247.95,247.95,5980.0,247.1919,247.3812,247.0524,247.0524,5980.0
2025-05-05 15:20:00,247.94,248.04,247.78,247.85,4868.0,247.0424,247.142,246.883,246.9527,4868.0
2025-05-05 15:25:00,247.79,247.9,247.67,247.67,6378.0,246.8929,247.0026,246.7734,246.7734,6378.0
2025-05-05 15:30:00,247.67,247.77,247.54,247.77,11210.0,246.7734,246.873,246.6439,246.873,11210.0
2025-05-05 15:35:00,247.78,247.99,247.68,247.71,15523.0,246.883,247.0922,246.7833,246.8132,15523.0
2025-05-05 15:40:00,247.72,247.89,247.69,247.83,9564.0,246.8232,246.9926,246.7933,246.9328,9564.0
2025-05-05 15:45:00,247.83,248.03,247.77,247.88,24206.0,246.9328,247.1321,246.873,246.9826,24206.0
2025-05-05 15:50:00,247.95,248.21,247.91,248.09,18366.0,247.0524,247.3114,247.0125,247.1919,18366.0
2025-05-05 15:55:00,248.2,248.48,248.06,248.3,66613.0,247.3015,247.5805,247.162,247.4011,66613.0
2025-05-06 09:30:00,247.51,248.74,247.19,248.25,39875.0,246.614,247.8395,246.2951,247.3513,39875.0
2025-05-06 09:35:00,248.23,249.03,247.94,248.3,12379.0,247.3314,248.1285,247.0424,247.4011,12379.0
2025-05-06 09:40:00,248.52,248.86,248.16,248.16,13469.0,247.6203,247.9591,247.2616,247.2616,13469.0
2025-05-06 09:45:00,248.24,248.24,247.65,248.17,5561.0,247.3413,247.3413,246.7535,247.2716,5561.0
2025-05-06 09:50:00,248.13,248.47,248.01,248.42,6819.0,247.2317,247.5705,247.1122,247.5207,6819.0
2025-05-06 09:55:00,248.48,248.5,248.12,248.47,7712.0,247.5805,247.6004,247.2218,247.5705,7712.0
2025-05-06 10:00:00,248.51,248.87,248.19,248.64,13169.0,247.6103,247.969,247.2915,247.7399,13169.0
2025-05-06 10:05:00,248.69,249.2,248.69,249.12,9191.0,247.7897,248.2978,247.7897,248.2181,9191.0
2025-05-06 10:10:00,249.14,249.25,249.0,249.23,11530.0,248.2381,248.3477,248.0986,248.3277,11530.0
2025-05-06 10:15:00,249.24,249.91,249.23,249.86,7833.0,248.3377,249.0053,248.3277,248.9555,7833.0
2025-05-06 10:20:00,250.0,250.4,250.0,250.35,14098.0,249.0949,249.4935,249.0949,249.4437,14098.0
2025-05-06 10:25:00,250.35,250.94,250.35,250.82,16867.0,249.4437,250.0315,249.4437,249.912,16867.0
2025-05-06 10:30:00,250.75,251.22,250.73,250.99,23662.0,249.8422,250.3105,249.8223,250.0814,23662.0
2025-05-06 10:35:00,250.95,251.25,250.84,251.0,18663.0,250.0415,250.3404,249.9319,250.0913,18663.0
2025-05-06 10:40:00,251.01,251.01,250.67,250.81,43389.0,250.1013,250.1013,249.7625,249.902,43389.0
2025-05-06 10:45:00,250.85,251.37,250.85,251.25,14058.0,249.9419,250.46,249.9419,250.3404,14058.0
2025-05-06 10:50:00,251.14,251.33,250.98,251.13,11612.0,250.2308,250.4201,250.0714,250.2209,11612.0
2025-05-06 10:55:00,251.09,251.24,250.85,251.24,67071.0,250.181,250.3305,249.9419,250.3305,67071.0
2025-05-06 11:00:00,251.28,251.3,250.62,250.66,38203.0,250.3703,250.3902,249.7127,249.7526,38203.0
2025-05-06 11:05:00,250.71,250.81,250.2,250.42,19308.0,249.8024,249.902,249.2942,249.5134,19308.0
2025-05-06 11:10:00,250.43,250.56,249.69,249.73,46859.0,249.5234,249.6529,248.7861,248.8259,46859.0
2025-05-06 11:15:00,249.73,250.14,249.52,249.89,19227.0,248.8259,249.2344,248.6167,248.9853,19227.0
2025-05-06 11:20:00,250.01,250.04,249.75,249.91,10299.0,249.1049,249.1348,248.8459,249.0053,10299.0
2025-05-06 11:25:00,249.84,249.9,249.36,249.49,10061.0,248.9355,248.9953,248.4573,248.5868,10061.0
2025-05-06 11:30:00,249.49,249.87,249.49,249.86,8563.0,248.5868,248.9654,248.5868,248.9555,8563.0
2025-05-06 11:35:00,249.8,249.93,249.44,249.51,9517.0,248.8957,249.0252,248.537,248.6067,9517.0
2025-05-06 11:40:00,249.51,249.6,248.93,249.07,10322.0,248.6067,248.6964,248.0288,248.1683,10322.0
2025-05-06 11:45:00,249.13,249.62,249.13,249.28,9163.0,248.2281,248.7163,248.2281,248.3776,9163.0
2025-05-06 11:50:00,249.3,249.3,248.97,249.11,7920.0,248.3975,248.3975,248.0687,248.2082,7920.0
2025-05-06 11:55:00,249.17,249.5,249.09,249.16,10232.0,248.268,248.5968,248.1882,248.258,10232.0
2025-05-06 12:00:00,249.13,249.19,249.03,249.14,4020.0,248.2281,248.2879,248.1285,248.2381,4020.0
2025-05-06 12:05:00,249.15,249.24,249.05,249.15,8129.0,248.248,248.3377,248.1484,248.248,8129.0
2025-05-06 12:10:00,249.21,250.12,249.12,249.94,17588.0,248.3078,249.2145,248.2181,249.0352,17588.0
2025-05-06 12:15:00,249.94,250.31,249.89,250.2,14399.0,249.0352,249.4038,248.9853,249.2942,14399.0
2025-05-06 12:20:00,250.23,250.24,249.22,249.22,12674.0,249.3241,249.3341,248.3178,248.3178,12674.0
2025-05-06 12:25:00,249.22,249.52,249.03,249.14,16704.0,248.3178,248.6167,248.1285,248.2381,16704.0
2025-05-06 12:30:00,249.15,249.53,249.09,249.49,11737.0,248.248,248.6266,248.1882,248.5868,11737.0
2025-05-06 12:35:00,249.55,249.71,249.42,249.65,10233.0,248.6466,248.806,248.517,248.7462,10233.0
2025-05-06 12:40:00,249.73,249.81,249.32,249.32,16122.0,248.8259,248.9056,248.4174,248.4174,16122.0
2025-05-06 12:45:00,249.29,249.83,249.25,249.78,11807.0,248.3875,248.9256,248.3477,248.8757,11807.0
2025-05-06 12:50:00,249.85,250.16,249.84,250.05,4111.0,248.9455,249.2544,248.9355,249.1448,4111.0
2025-05-06 12:55:00,250.15,250.21,249.95,250.1,21759.0,249.2444,249.3042,249.0451,249.1946,21759.0
2025-05-06 13:00:00,250.11,250.62,250.03,250.44,26087.0,249.2045,249.7127,249.1248,249.5334,26087.0
2025-05-06 13:05:00,250.46,250.97,250.43,250.97,9412.0,249.5533,250.0614,249.5234,250.0614,9412.0
2025-05-06 13:10:00,250.93,251.2,250.93,251.03,13973.0,250.0216,250.2906,250.0216,250.1212,13973.0
2025-05-06 13:15:00,251.09,251.48,250.92,251.42,12069.0,250.181,250.5696,250.0116,250.5098,12069.0
2025-05-06 13:20:00,251.49,251.49,251.16,251.24,10121.0,250.5796,250.5796,250.2507,250.3305,10121.0
2025-05-06 13:25:00,251.29,251.83,251.29,251.76,16579.0,250.3803,250.9183,250.3803,250.8486,16579.0
2025-05-06 13:30:00,251.71,251.85,251.61,251.61,12505.0,250.7988,250.9383,250.6991,250.6991,12505.0
2025-05-06 13:35:00,251.61,251.9,251.59,251.75,12738.0,250.6991,250.9881,250.6792,250.8386,12738.0
2025-05-06 13:40:00,251.68,251.95,251.57,251.86,17803.0,250.7689,251.0379,250.6593,250.9482,17803.0
2025-05-06 13:45:00,251.9,251.97,251.83,251.95,6075.0,250.9881,251.0578,250.9183,251.0379,6075.0
2025-05-06 13:50:00,251.92,252.12,251.75,252.06,17587.0,251.008,251.2073,250.8386,251.1475,17587.0
2025-05-06 13:55:00,252.0,252.11,251.92,252.03,13978.0,251.0877,251.1973,251.008,251.1176,13978.0
2025-05-06 14:00:00,251.92,252.04,251.58,251.98,19359.0,251.008,251.1276,250.6692,251.0678,19359.0
2025-05-06 14:05:00,252.03,252.25,251.91,252.17,8083.0,251.1176,251.3368,250.998,251.2571,8083.0
2025-05-06 14:10:00,252.25,252.25,251.81,252.04,7525.0,251.3368,251.3368,250.8984,251.1276,7525.0
2025-05-06 14:15:00,252.08,252.19,251.95,252.09,10963.0,251.1674,251.277,251.0379,251.1774,10963.0
2025-05-06 14:20:00,252.14,252.25,252.08,252.25,7408.0,251.2272,251.3368,251.1674,251.3368,7408.0
2025-05-06 14:25:00,252.25,252.42,252.22,252.39,12790.0,251.3368,251.5062,251.3069,251.4763,12790.0
2025-05-06 14:30:00,252.42,252.55,252.3,252.31,31250.0,251.5062,251.6357,251.3866,251.3966,31250.0
2025-05-06 14:35:00,252.32,252.47,252.3,252.45,7170.0,251.4065,251.556,251.3866,251.5361,7170.0
2025-05-06 14:40:00,252.45,252.56,252.37,252.37,7416.0,251.5361,251.6457,251.4564,251.4564,7416.0
2025-05-06 14:45:00,252.47,252.76,252.4,252.53,15476.0,251.556,251.845,251.4863,251.6158,15476.0
2025-05-06 14:50:00,252.53,252.53,252.3,252.49,8702.0,251.6158,251.6158,251.3866,251.5759,8702.0
2025-05-06 14:55:00,252.49,252.72,252.41,252.67,7050.0,251.5759,251.8051,251.4962,251.7553,7050.0
2025-05-06 15:00:00,252.67,252.87,252.6,252.67,16630.0,251.7553,251.9546,251.6855,251.7553,16630.0
2025-05-06 15:05:00,252.67,252.7,252.37,252.49,18120.0,251.7553,251.7852,251.4564,251.5759,18120.0
2025-05-06 15:10:00,252.49,252.91,252.41,252.9,29659.0,251.5759,251.9944,251.4962,251.9844,29659.0
2025-05-06 15:15:00,252.96,253.19,252.92,253.05,26197.0,252.0442,252.2734,252.0044,252.1339,26197.0
2025-05-06 15:20:00,253.03,253.13,253.0,253.01,20175.0,252.114,252.2136,252.0841,252.0941,20175.0
2025-05-06 15:25:00,253.05,253.32,253.0,253.06,19756.0,252.1339,252.4029,252.0841,252.1439,19756.0
2025-05-06 15:30:00,253.06,253.28,253.03,253.07,14093.0,252.1439,252.3631,252.114,252.1538,14093.0
2025-05-06 15:35:00,253.07,253.22,252.99,253.22,34973.0,252.1538,252.3033,252.0741,252.3033,34973.0
2025-05-06 15:40:00,253.23,253.34,253.21,253.27,16244.0,252.3133,252.4229,252.2933,252.3531,16244.0
2025-05-06 15:45:00,253.26,253.35,253.13,253.3,15994.0,252.3431,252.4328,252.2136,252.383,15994.0
2025-05-06 15:50:00,253.26,253.9,253.22,253.55,58722.0,252.3431,252.9808,252.3033,252.6321,58722.0
2025-05-06 15:55:00,253.53,254.16,253.45,253.88,183617.0,252.6122,253.2399,252.5325,252.9609,183617.0
2025-05-07 09:30:00,252.71,253.72,251.91,252.33,63693.0,251.7951,252.8015,250.998,251.4165,63693.0
2025-05-07 09:35:00,252.46,253.18,252.45,252.52,23671.0,251.546,252.2634,251.5361,251.6058,23671.0
2025-05-07 09:40:00,252.43,252.74,252.11,252.11,15407.0,251.5162,251.825,251.1973,251.1973,15407.0
2025-05-07 09:45:00,252.24,252.52,251.89,252.03,24607.0,251.3268,251.6058,250.9781,251.1176,24607.0
2025-05-07 09:50:00,252.11,252.79,251.98,252.68,23539.0,251.1973,251.8748,251.0678,251.7652,23539.0
2025-05-07 09:55:00,252.72,252.94,252.07,252.07,9823.0,251.8051,252.0243,251.1575,251.1575,9823.0
2025-05-07 10:00:00,252.23,252.59,252.21,252.59,9402.0,251.3169,251.6756,251.2969,251.6756,9402.0
2025-05-07 10:05:00,252.59,252.75,252.26,252.6,14273.0,251.6756,251.835,251.3468,251.6855,14273.0
2025-05-07 10:10:00,252.68,252.83,252.36,252.48,11749.0,251.7652,251.9147,251.4464,251.566,11749.0
2025-05-07 10:15:00,252.41,252.68,252.4,252.61,13116.0,251.4962,251.7652,251.4863,251.6955,13116.0
2025-05-07 10:20:00,252.61,252.61,252.02,252.29,14991.0,251.6955,251.6955,251.1076,251.3767,14991.0
2025-05-07 10:25:00,252.34,252.5,252.08,252.21,11894.0,251.4265,251.5859,251.1674,251.2969,11894.0
2025-05-07 10:30:00,252.18,252.67,252.14,252.59,20170.0,251.2671,251.7553,251.2272,251.6756,20170.0
2025-05-07 10:35:00,252.66,252.97,252.4,252.45,23634.0,251.7453,252.0542,251.4863,251.5361,23634.0
2025-05-07 10:40:00,252.52,252.7,252.1,252.64,12243.0,251.6058,251.7852,251.1873,251.7254,12243.0
2025-05-07 10:45:00,252.76,252.87,252.63,252.73,5522.0,251.845,251.9546,251.7154,251.8151,5522.0
2025-05-07 10:50:00,252.7,252.83,252.5,252.63,9376.0,251.7852,251.9147,251.5859,251.7154,9376.0
2025-05-07 10:55:00,252.63,252.71,252.44,252.57,8037.0,251.7154,251.7951,251.5261,251.6556,8037.0
2025-05-07 11:00:00,252.62,252.71,252.41,252.64,18982.0,251.7055,251.7951,251.4962,251.7254,18982.0
2025-05-07 11:05:00,252.64,252.84,252.59,252.72,7019.0,251.7254,251.9247,251.6756,251.8051,7019.0
2025-05-07 11:10:00,252.74,252.77,252.57,252.77,6814.0,251.825,251.8549,251.6556,251.8549,6814.0
2025-05-07 11:15:00,252.78,252.78,252.35,252.49,19565.0,251.8649,251.8649,251.4364,251.5759,19565.0
2025-05-07 11:20:00,252.49,252.6,252.35,252.41,18487.0,251.5759,251.6855,251.4364,251.4962,18487.0
2025-05-07 11:25:00,252.41,252.68,252.41,252.65,22256.0,251.4962,251.7652,251.4962,251.7354,22256.0
2025-05-07 11:30:00,252.59,252.77,252.57,252.71,17714.0,251.6756,251.8549,251.6556,251.7951,17714.0
2025-05-07 11:35:00,252.74,252.74,252.54,252.66,11648.0,251.825,251.825,251.6258,251.7453,11648.0
2025-05-07 11:40:00,252.71,252.78,252.54,252.59,13890.0,251.7951,251.8649,251.6258,251.6756,13890.0
2025-05-07 11:45:00,252.59,252.59,252.05,252.11,22272.0,251.6756,251.6756,251.1375,251.1973,22272.0
2025-05-07 11:50:00,252.09,252.54,252.0,252.48,12655.0,251.1774,251.6258,251.0877,251.566,12655.0
2025-05-07 11:55:00,252.54,252.8,252.54,252.78,9150.0,251.6258,251.8848,251.6258,251.8649,9150.0
2025-05-07 12:00:00,252.76,252.84,252.51,252.52,8461.0,251.845,251.9247,251.5959,251.6058,8461.0
2025-05-07 12:05:00,252.5,252.78,252.49,252.75,6154.0,251.5859,251.8649,251.5759,251.835,6154.0
2025-05-07 12:10:00,252.68,252.68,252.26,252.31,8505.0,251.7652,251.7652,251.3468,251.3966,8505.0
2025-05-07 12:15:00,252.37,252.68,252.31,252.68,6528.0,251.4564,251.7652,251.3966,251.7652,6528.0
2025-05-07 12:20:00,252.62,252.69,252.4,252.42,9687.0,251.7055,251.7752,251.4863,251.5062,9687.0
2025-05-07 12:25:00,252.42,252.58,252.35,252.57,7903.0,251.5062,251.6656,251.4364,251.6556,7903.0
2025-05-07 12:30:00,252.63,252.63,252.13,252.35,23374.0,251.7154,251.7154,251.2172,251.4364,23374.0
2025-05-07 12:35:00,252.4,252.58,252.23,252.58,210906.0,251.4863,251.6656,251.3169,251.6656,210906.0
2025-05-07 12:40:00,252.59,252.72,252.48,252.53,7452.0,251.6756,251.8051,251.566,251.6158,7452.0
2025-05-07 12:45:00,252.6,252.64,252.39,252.55,12139.0,251.6855,251.7254,251.4763,251.6357,12139.0
2025-05-07 12:50:00,252.56,252.65,252.5,252.56,5439.0,251.6457,251.7354,251.5859,251.6457,5439.0
2025-05-07 12:55:00,252.5,252.65,252.5,252.5,6244.0,251.5859,251.7354,251.5859,251.5859,6244.0
2025-05-07 13:00:00,252.56,252.62,252.47,252.62,11623.0,251.6457,251.7055,251.556,251.7055,11623.0
2025-05-07 13:05:00,252.59,252.61,252.43,252.44,8062.0,251.6756,251.6955,251.5162,251.5261,8062.0
2025-05-07 13:10:00,252.51,252.57,252.39,252.49,13984.0,251.5959,251.6556,251.4763,251.5759,13984.0
2025-05-07 13:15:00,252.48,252.59,252.42,252.53,212404.0,251.566,251.6756,251.5062,251.6158,212404.0
2025-05-07 13:20:00,252.5,252.51,251.97,252.11,7464.0,251.5859,251.5959,251.0578,251.1973,7464.0
2025-05-07 13:25:00,252.16,252.22,252.0,252.0,2853.0,251.2471,251.3069,251.0877,251.0877,2853.0
2025-05-07 13:30:00,252.02,252.2,251.63,251.67,6617.0,251.1076,251.287,250.719,250.7589,6617.0
2025-05-07 13:35:00,251.63,251.87,251.63,251.8,6269.0,250.719,250.9582,250.719,250.8884,6269.0
2025-05-07 13:40:00,251.76,251.9,251.67,251.81,5851.0,250.8486,250.9881,250.7589,250.8984,5851.0
2025-05-07 13:45:00,251.81,251.94,251.67,251.82,7607.0,250.8984,251.0279,250.7589,250.9084,7607.0
2025-05-07 13:50:00,251.78,251.85,251.6,251.78,13957.0,250.8685,250.9383,250.6892,250.8685,13957.0
2025-05-07 13:55:00,251.78,252.03,251.72,251.93,6964.0,250.8685,251.1176,250.8087,251.018,6964.0
2025-05-07 14:00:00,251.89,252.15,251.6,251.84,18280.0,250.9781,251.2372,250.6892,250.9283,18280.0
2025-05-07 14:05:00,251.77,251.82,250.67,250.95,33458.0,250.8585,250.9084,249.7625,250.0415,33458.0
2025-05-07 14:10:00,250.92,250.97,250.46,250.65,28164.0,250.0116,250.0614,249.5533,249.7426,28164.0
2025-05-07 14:15:00,250.6,250.74,250.28,250.49,27922.0,249.6928,249.8323,249.3739,249.5832,27922.0
2025-05-07 14:20:00,250.62,251.04,250.59,250.86,16567.0,249.7127,250.1312,249.6828,249.9518,16567.0
2025-05-07 14:25:00,250.91,251.27,250.91,251.0,6022.0,250.0017,250.3604,250.0017,250.0913,6022.0
2025-05-07 14:30:00,250.97,251.67,250.84,251.61,21371.0,250.0614,250.7589,249.9319,250.6991,21371.0
2025-05-07 14:35:00,251.54,251.99,251.46,251.88,8606.0,250.6294,251.0777,250.5497,250.9681,8606.0
2025-05-07 14:40:00,251.97,251.97,251.47,251.49,8704.0,251.0578,251.0578,250.5596,250.5796,8704.0
2025-05-07 14:45:00,251.52,251.61,250.99,251.19,20136.0,250.6094,250.6991,250.0814,250.2806,20136.0
2025-05-07 14:50:00,251.26,251.58,251.17,251.58,11182.0,250.3504,250.6692,250.2607,250.6692,11182.0
2025-05-07 14:55:00,251.57,252.38,251.57,252.17,17441.0,250.6593,251.4663,250.6593,251.2571,17441.0
2025-05-07 15:00:00,252.16,252.39,252.07,252.18,9365.0,251.2471,251.4763,251.1575,251.2671,9365.0
2025-05-07 15:05:00,252.11,252.29,252.0,252.22,6966.0,251.1973,251.3767,251.0877,251.3069,6966.0
2025-05-07 15:10:00,252.17,252.18,251.49,251.86,498587.0,251.2571,251.2671,250.5796,250.9482,498587.0
2025-05-07 15:15:00,251.87,252.09,251.67,251.95,22322.0,250.9582,251.1774,250.7589,251.0379,22322.0
2025-05-07 15:20:00,251.93,252.12,251.71,251.89,17706.0,251.018,251.2073,250.7988,250.9781,17706.0
2025-05-07 15:25:00,251.86,251.86,251.19,251.36,24279.0,250.9482,250.9482,250.2806,250.45,24279.0
2025-05-07 15:30:00,251.44,251.52,251.23,251.23,9615.0,250.5297,250.6094,250.3205,250.3205,9615.0
2025-05-07 15:35:00,251.23,251.51,251.14,251.29,18154.0,250.3205,250.5995,250.2308,250.3803,18154.0
2025-05-07 15:40:00,251.32,252.8,251.25,252.27,32672.0,250.4102,251.8848,250.3404,251.3567,32672.0
2025-05-07 15:45:00,252.31,252.43,251.27,251.5,65654.0,251.3966,251.5162,250.3604,250.5895,65654.0
2025-05-07 15:50:00,251.37,251.75,251.07,251.22,105280.0,250.46,250.8386,250.1611,250.3105,105280.0
2025-05-07 15:55:00,251.08,251.7,251.06,251.46,206001.0,250.171,250.7888,250.1511,250.5497,206001.0
2025-05-08 09:30:00,252.18,252.52,251.74,252.51,37580.0,251.2671,251.6058,250.8286,251.5959,37580.0
2025-05-08 09:35:00,252.35,252.64,250.9,251.33,53000.0,251.4364,251.7254,249.9917,250.4201,53000.0
2025-05-08 09:40:00,251.34,251.56,251.06,251.17,7186.0,250.4301,250.6493,250.1511,250.2607,7186.0
2025-05-08 09:45:00,251.16,251.2,250.44,250.7,22254.0,250.2507,250.2906,249.5334,249.7924,22254.0
2025-05-08 09:50:00,250.83,250.83,250.47,250.47,9863.0,249.9219,249.9219,249.5632,249.5632,9863.0
2025-05-08 09:55:00,250.56,250.71,250.29,250.66,35314.0,249.6529,249.8024,249.3839,249.7526,35314.0
2025-05-08 10:00:00,250.63,250.93,250.38,250.69,19095.0,249.7227,250.0216,249.4736,249.7825,19095.0
2025-05-08 10:05:00,250.72,250.72,250.01,250.12,32660.0,249.8123,249.8123,249.1049,249.2145,32660.0
2025-05-08 10:10:00,250.21,250.51,250.15,250.2,9015.0,249.3042,249.6031,249.2444,249.2942,9015.0
2025-05-08 10:15:00,250.22,250.26,249.75,249.97,15021.0,249.3142,249.354,248.8459,249.0651,15021.0
2025-05-08 10:20:00,249.99,250.23,249.75,249.95,46816.0,249.085,249.3241,248.8459,249.0451,46816.0
2025-05-08 10:25:00,249.95,250.24,249.8,249.83,63931.0,249.0451,249.3341,248.8957,248.9256,63931.0
2025-05-08 10:30:00,249.74,250.15,249.7,250.0,24754.0,248.8359,249.2444,248.796,249.0949,24754.0
2025-05-08 10:35:00,249.9,250.08,249.18,249.21,7514.0,248.9953,249.1747,248.2779,248.3078,7514.0
2025-05-08 10:40:00,249.2,249.48,249.17,249.48,5396.0,248.2978,248.5768,248.268,248.5768,5396.0
2025-05-08 10:45:00,249.48,249.63,249.37,249.46,34458.0,248.5768,248.7263,248.4672,248.5569,34458.0
2025-05-08 10:50:00,249.46,249.67,249.0,249.22,21219.0,248.5569,248.7661,248.0986,248.3178,21219.0
2025-05-08 10:55:00,249.18,249.27,248.99,249.02,12021.0,248.2779,248.3676,248.0886,248.1185,12021.0
2025-05-08 11:00:00,249.0,249.15,248.97,249.02,18464.0,248.0986,248.248,248.0687,248.1185,18464.0
2025-05-08 11:05:00,249.19,249.22,249.01,249.04,6510.0,248.2879,248.3178,248.1085,248.1384,6510.0
2025-05-08 11:10:00,249.06,249.07,248.64,248.85,12837.0,248.1584,248.1683,247.7399,247.9491,12837.0
2025-05-08 11:15:00,248.94,249.35,248.94,249.35,8599.0,248.0388,248.4473,248.0388,248.4473,8599.0
2025-05-08 11:20:00,249.31,249.73,249.04,249.26,10864.0,248.4074,248.8259,248.1384,248.3576,10864.0
2025-05-08 11:25:00,249.23,249.6,249.17,249.59,22529.0,248.3277,248.6964,248.268,248.6864,22529.0
2025-05-08 11:30:00,249.51,249.81,249.39,249.73,8913.0,248.6067,248.9056,248.4872,248.8259,8913.0
2025-05-08 11:35:00,249.81,249.97,249.74,249.97,7300.0,248.9056,249.0651,248.8359,249.0651,7300.0
2025-05-08 11:40:00,249.99,250.9,249.99,250.79,11392.0,249.085,249.9917,249.085,249.8821,11392.0
2025-05-08 11:45:00,250.86,251.11,250.64,250.84,10025.0,249.9518,250.2009,249.7326,249.9319,10025.0
2025-05-08 11:50:00,250.81,250.88,250.49,250.65,5634.0,249.902,249.9718,249.5832,249.7426,5634.0
2025-05-08 11:55:00,250.65,250.68,250.45,250.46,10443.0,249.7426,249.7725,249.5433,249.5533,10443.0
2025-05-08 12:00:00,250.51,251.0,250.51,251.0,9269.0,249.6031,250.0913,249.6031,250.0913,9269.0
2025-05-08 12:05:00,251.0,251.07,250.75,251.07,4607.0,250.0913,250.1611,249.8422,250.1611,4607.0
2025-05-08 12:10:00,251.08,251.14,250.7,250.7,4411.0,250.171,250.2308,249.7924,249.7924,4411.0
2025-05-08 12:15:00,250.65,250.83,250.54,250.62,12679.0,249.7426,249.9219,249.633,249.7127,12679.0
2025-05-08 12:20:00,250.74,250.86,250.74,250.76,2644.0,249.8323,249.9518,249.8323,249.8522,2644.0
2025-05-08 12:25:00,250.76,250.8,250.66,250.72,4864.0,249.8522,249.8921,249.7526,249.8123,4864.0
2025-05-08 12:30:00,250.74,250.83,250.68,250.71,5561.0,249.8323,249.9219,249.7725,249.8024,5561.0
2025-05-08 12:35:00,250.69,250.75,250.55,250.68,5877.0,249.7825,249.8422,249.643,249.7725,5877.0
2025-05-08 12:40:00,250.6,250.69,250.55,250.62,4336.0,249.6928,249.7825,249.643,249.7127,4336.0
2025-05-08 12:45:00,250.55,250.63,250.54,250.6,13406.0,249.643,249.7227,249.633,249.6928,13406.0
2025-05-08 12:50:00,250.63,250.83,250.43,250.83,27761.0,249.7227,249.9219,249.5234,249.9219,27761.0
2025-05-08 12:55:00,250.78,250.84,250.65,250.79,8571.0,249.8721,249.9319,249.7426,249.8821,8571.0
2025-05-08 13:00:00,250.79,250.98,250.73,250.95,9618.0,249.8821,250.0714,249.8223,250.0415,9618.0
2025-05-08 13:05:00,250.94,250.94,250.73,250.78,4474.0,250.0315,250.0315,249.8223,249.8721,4474.0
2025-05-08 13:10:00,250.79,250.91,250.74,250.81,13044.0,249.8821,250.0017,249.8323,249.902,13044.0
2025-05-08 13:15:00,250.91,250.93,250.74,250.8,8921.0,250.0017,250.0216,249.8323,249.8921,8921.0
2025-05-08 13:20:00,250.75,250.84,250.74,250.82,32690.0,249.8422,249.9319,249.8323,249.912,32690.0
2025-05-08 13:25:00,250.76,250.77,250.49,250.49,20803.0,249.8522,249.8622,249.5832,249.5832,20803.0
2025-05-08 13:30:00,250.49,250.63,250.49,250.54,14304.0,249.5832,249.7227,249.5832,249.633,14304.0
2025-05-08 13:35:00,250.56,250.57,250.46,250.53,42899.0,249.6529,249.6629,249.5533,249.623,42899.0
2025-05-08 13:40:00,250.58,250.64,250.5,250.63,6166.0,249.6728,249.7326,249.5931,249.7227,6166.0
2025-05-08 13:45:00,250.64,250.64,250.32,250.4,19706.0,249.7326,249.7326,249.4138,249.4935,19706.0
2025-05-08 13:50:00,250.34,250.51,250.34,250.45,10629.0,249.4337,249.6031,249.4337,249.5433,10629.0
2025-05-08 13:55:00,250.37,250.41,250.32,250.39,19407.0,249.4636,249.5035,249.4138,249.4835,19407.0
2025-05-08 14:00:00,250.35,250.42,250.25,250.3,9627.0,249.4437,249.5134,249.344,249.3939,9627.0
2025-05-08 14:05:00,250.3,250.62,250.29,250.45,14223.0,249.3939,249.7127,249.3839,249.5433,14223.0
2025-05-08 14:10:00,250.42,250.52,250.27,250.27,9717.0,249.5134,249.6131,249.364,249.364,9717.0
2025-05-08 14:15:00,250.3,250.3,249.59,249.59,25131.0,249.3939,249.3939,248.6864,248.6864,25131.0
2025-05-08 14:20:00,249.67,249.67,249.05,249.05,9005.0,248.7661,248.7661,248.1484,248.1484,9005.0
2025-05-08 14:25:00,249.05,249.35,248.92,249.1,15134.0,248.1484,248.4473,248.0189,248.1982,15134.0
2025-05-08 14:30:00,249.07,249.36,249.02,249.28,13545.0,248.1683,248.4573,248.1185,248.3776,13545.0
2025-05-08 14:35:00,249.28,249.39,249.11,249.38,22770.0,248.3776,248.4872,248.2082,248.4772,22770.0
2025-05-08 14:40:00,249.38,249.75,249.33,249.7,12168.0,248.4772,248.8459,248.4274,248.796,12168.0
2025-05-08 14:45:00,249.67,249.7,249.5,249.52,9712.0,248.7661,248.796,248.5968,248.6167,9712.0
2025-05-08 14:50:00,249.54,249.55,249.31,249.39,14796.0,248.6366,248.6466,248.4074,248.4872,14796.0
2025-05-08 14:55:00,249.38,249.5,249.33,249.5,10131.0,248.4772,248.5968,248.4274,248.5968,10131.0
2025-05-08 15:00:00,249.46,249.76,249.38,249.76,10335.0,248.5569,248.8558,248.4772,248.8558,10335.0
2025-05-08 15:05:00,249.77,249.79,249.5,249.57,13109.0,248.8658,248.8857,248.5968,248.6665,13109.0
2025-05-08 15:10:00,249.58,249.77,249.5,249.77,11687.0,248.6765,248.8658,248.5968,248.8658,11687.0
2025-05-08 15:15:00,249.75,249.98,249.75,249.97,13666.0,248.8459,249.075,248.8459,249.0651,13666.0
2025-05-08 15:20:00,249.98,250.18,249.91,250.01,11948.0,249.075,249.2743,249.0053,249.1049,11948.0
2025-05-08 15:25:00,250.01,250.01,249.66,249.9,13474.0,249.1049,249.1049,248.7562,248.9953,13474.0
2025-05-08 15:30:00,249.86,249.98,249.69,249.87,15506.0,248.9555,249.075,248.7861,248.9654,15506.0
2025-05-08 15:35:00,249.86,250.1,249.59,250.04,25226.0,248.9555,249.1946,248.6864,249.1348,25226.0
2025-05-08 15:40:00,250.0,250.05,249.69,249.96,27045.0,249.0949,249.1448,248.7861,249.0551,27045.0
2025-05-08 15:45:00,249.9,249.95,249.37,249.42,33745.0,248.9953,249.0451,248.4672,248.517,33745.0
2025-05-08 15:50:00,249.42,249.42,248.4,248.44,45000.0,248.517,248.517,247.5007,247.5406,45000.0
2025-05-08 15:55:00,248.4,248.41,247.44,247.55,360279.0,247.5007,247.5107,246.5442,246.6538,360279.0
2025-05-09 09:30:00,247.49,247.78,246.68,247.02,58160.0,246.594,246.883,245.787,246.1257,58160.0
2025-05-09 09:35:00,246.93,247.8,246.46,247.8,46333.0,246.0361,246.9029,245.5678,246.9029,46333.0
2025-05-09 09:40:00,247.65,248.0,247.2,247.62,20044.0,246.7535,247.1022,246.3051,246.7236,20044.0
2025-05-09 09:45:00,247.43,248.0,247.15,247.99,14895.0,246.5343,247.1022,246.2553,247.0922,14895.0
2025-05-09 09:50:00,248.07,248.1,247.6,247.83,12291.0,247.1719,247.2018,246.7036,246.9328,12291.0
2025-05-09 09:55:00,247.86,248.16,247.85,247.91,12011.0,246.9627,247.2616,246.9527,247.0125,12011.0
2025-05-09 10:00:00,248.07,248.07,247.59,247.73,8377.0,247.1719,247.1719,246.6937,246.8332,8377.0
2025-05-09 10:05:00,247.73,247.79,247.0,247.27,14199.0,246.8332,246.8929,246.1058,246.3748,14199.0
2025-05-09 10:10:00,247.32,247.32,246.7,246.86,13864.0,246.4247,246.4247,245.8069,245.9663,13864.0
2025-05-09 10:15:00,246.75,246.75,246.22,246.55,10248.0,245.8567,245.8567,245.3286,245.6574,10248.0
2025-05-09 10:20:00,246.51,246.62,246.26,246.59,21988.0,245.6176,245.7272,245.3685,245.6973,21988.0
2025-05-09 10:25:00,246.55,246.87,246.51,246.86,22135.0,245.6574,245.9763,245.6176,245.9663,22135.0
2025-05-09 10:30:00,246.92,247.0,246.39,246.39,20171.0,246.0261,246.1058,245.498,245.498,20171.0
2025-05-09 10:35:00,246.38,246.51,246.03,246.5,26786.0,245.4881,245.6176,245.1393,245.6076,26786.0
2025-05-09 10:40:00,246.39,246.59,246.25,246.37,17284.0,245.498,245.6973,245.3585,245.4781,17284.0
2025-05-09 10:45:00,246.36,246.4,246.0,246.3,18239.0,245.4681,245.508,245.1094,245.4083,18239.0
2025-05-09 10:50:00,246.27,246.35,246.14,246.19,7721.0,245.3785,245.4582,245.2489,245.2987,7721.0
2025-05-09 10:55:00,246.3,246.36,246.07,246.17,13078.0,245.4083,245.4681,245.1792,245.2788,13078.0
2025-05-09 11:00:00,246.17,246.49,246.15,246.42,11944.0,245.2788,245.5977,245.2589,245.5279,11944.0
2025-05-09 11:05:00,246.45,246.52,246.24,246.49,12075.0,245.5578,245.6275,245.3486,245.5977,12075.0
2025-05-09 11:10:00,246.44,246.44,246.03,246.09,11185.0,245.5478,245.5478,245.1393,245.1991,11185.0
2025-05-09 11:15:00,246.09,246.3,245.8,245.8,11811.0,245.1991,245.4083,244.9102,244.9102,11811.0
2025-05-09 11:20:00,245.79,245.97,245.63,245.95,10243.0,244.9002,245.0795,244.7408,245.0596,10243.0
2025-05-09 11:25:00,245.91,246.63,245.91,246.5,12715.0,245.0198,245.7371,245.0198,245.6076,12715.0
2025-05-09 11:30:00,246.5,246.5,246.16,246.4,8892.0,245.6076,245.6076,245.2688,245.508,8892.0
2025-05-09 11:35:00,246.46,246.46,246.14,246.23,13341.0,245.5678,245.5678,245.2489,245.3386,13341.0
2025-05-09 11:40:00,246.23,246.23,245.85,245.86,10475.0,245.3386,245.3386,244.96,244.9699,10475.0
2025-05-09 11:45:00,245.84,245.99,245.67,245.75,18222.0,244.95,245.0995,244.7806,244.8603,18222.0
2025-05-09 11:50:00,245.71,245.86,245.63,245.82,16447.0,244.8205,244.9699,244.7408,244.9301,16447.0
2025-05-09 11:55:00,245.81,245.9,245.72,245.82,9505.0,244.9201,245.0098,244.8304,244.9301,9505.0
2025-05-09 12:00:00,245.81,245.84,245.25,245.25,19168.0,244.9201,244.95,244.3621,244.3621,19168.0
2025-05-09 12:05:00,245.27,245.46,245.24,245.25,21935.0,244.3821,244.5714,244.3522,244.3621,21935.0
2025-05-09 12:10:00,245.27,245.28,245.06,245.24,21604.0,244.3821,244.392,244.1728,244.3522,21604.0
2025-05-09 12:15:00,245.23,245.7,245.05,245.7,16251.0,244.3422,244.8105,244.1629,244.8105,16251.0
2025-05-09 12:20:00,245.66,245.93,245.65,245.84,8570.0,244.7707,245.0397,244.7607,244.95,8570.0
2025-05-09 12:25:00,245.86,245.86,245.39,245.51,13526.0,244.9699,244.9699,244.5016,244.6212,13526.0
2025-05-09 12:30:00,245.5,245.63,245.29,245.37,8930.0,244.6112,244.7408,244.402,244.4817,8930.0
2025-05-09 12:35:00,245.43,245.56,245.36,245.38,8106.0,244.5415,244.671,244.4717,244.4917,8106.0
2025-05-09 12:40:00,245.44,245.44,245.2,245.23,9053.0,244.5515,244.5515,244.3123,244.3422,9053.0
2025-05-09 12:45:00,245.2,245.26,244.87,244.94,11508.0,244.3123,244.3721,243.9835,244.0533,11508.0
2025-05-09 12:50:00,244.93,245.0,244.77,244.91,8481.0,244.0433,244.113,243.8839,244.0234,8481.0
2025-05-09 12:55:00,244.96,245.12,244.81,245.02,9517.0,244.0732,244.2326,243.9237,244.133,9517.0
2025-05-09 13:00:00,245.0,245.15,244.97,245.11,6941.0,244.113,244.2625,244.0832,244.2227,6941.0
2025-05-09 13:05:00,245.09,245.18,244.97,245.11,7455.0,244.2027,244.2924,244.0832,244.2227,7455.0
2025-05-09 13:10:00,245.17,245.35,245.07,245.09,8960.0,244.2824,244.4618,244.1828,244.2027,8960.0
2025-05-09 13:15:00,245.06,245.27,245.03,245.11,12633.0,244.1728,244.3821,244.1429,244.2227,12633.0
2025-05-09 13:20:00,245.06,245.39,244.95,245.23,21657.0,244.1728,244.5016,244.0632,244.3422,21657.0
2025-05-09 13:25:00,245.23,245.41,245.11,245.11,5723.0,244.3422,244.5216,244.2227,244.2227,5723.0
2025-05-09 13:30:00,245.11,245.12,244.8,244.98,10918.0,244.2227,244.2326,243.9138,244.0931,10918.0
2025-05-09 13:35:00,244.98,245.4,244.93,245.4,10895.0,244.0931,244.5116,244.0433,244.5116,10895.0
2025-05-09 13:40:00,245.41,245.67,245.33,245.66,9626.0,244.5216,244.7806,244.4419,244.7707,9626.0
2025-05-09 13:45:00,245.63,245.83,245.63,245.83,8495.0,244.7408,244.94,244.7408,244.94,8495.0
2025-05-09 13:50:00,245.8,245.85,245.51,245.74,23279.0,244.9102,244.96,244.6212,244.8504,23279.0
2025-05-09 13:55:00,245.76,246.07,245.7,246.05,8172.0,244.8703,245.1792,244.8105,245.1592,8172.0
2025-05-09 14:00:00,246.05,246.24,246.04,246.08,5996.0,245.1592,245.3486,245.1493,245.1891,5996.0
2025-05-09 14:05:00,246.03,246.16,246.01,246.07,3904.0,245.1393,245.2688,245.1194,245.1792,3904.0
2025-05-09 14:10:00,246.02,246.08,245.82,245.92,15056.0,245.1294,245.1891,244.9301,245.0297,15056.0
2025-05-09 14:15:00,245.91,246.08,245.81,245.9,13512.0,245.0198,245.1891,244.9201,245.0098,13512.0
2025-05-09 14:20:00,245.9,246.06,245.81,245.86,13606.0,245.0098,245.1692,244.9201,244.9699,13606.0
2025-05-09 14:25:00,245.81,245.85,245.74,245.74,6977.0,244.9201,244.96,244.8504,244.8504,6977.0
2025-05-09 14:30:00,245.75,245.88,245.64,245.64,11374.0,244.8603,244.9899,244.7507,244.7507,11374.0
2025-05-09 14:35:00,245.7,245.74,245.56,245.73,15712.0,244.8105,244.8504,244.671,244.8404,15712.0
2025-05-09 14:40:00,245.76,245.88,245.59,245.59,5798.0,244.8703,244.9899,244.7009,244.7009,5798.0
2025-05-09 14:45:00,245.59,245.77,245.51,245.68,12533.0,244.7009,244.8803,244.6212,244.7906,12533.0
2025-05-09 14:50:00,245.71,245.8,245.58,245.68,12191.0,244.8205,244.9102,244.6909,244.7906,12191.0
2025-05-09 14:55:00,245.68,245.72,245.43,245.45,8997.0,244.7906,244.8304,244.5415,244.5614,8997.0
2025-05-09 15:00:00,245.42,245.75,245.39,245.56,23690.0,244.5315,244.8603,244.5016,244.671,23690.0
2025-05-09 15:05:00,245.57,245.82,245.56,245.81,22047.0,244.681,244.9301,244.671,244.9201,22047.0
2025-05-09 15:10:00,245.85,245.9,245.7,245.73,19090.0,244.96,245.0098,244.8105,244.8404,19090.0
2025-05-09 15:15:00,245.74,245.85,245.65,245.8,19604.0,244.8504,244.96,244.7607,244.9102,19604.0
2025-05-09 15:20:00,245.8,245.8,245.59,245.61,21612.0,244.9102,244.9102,244.7009,244.7208,21612.0
2025-05-09 15:25:00,245.6,245.6,245.36,245.39,12992.0,244.7109,244.7109,244.4717,244.5016,12992.0
2025-05-09 15:30:00,245.41,245.41,245.15,245.33,29727.0,244.5216,244.5216,244.2625,244.4419,29727.0
2025-05-09 15:35:00,245.34,245.41,245.1,245.22,31696.0,244.4518,244.5216,244.2127,244.3323,31696.0
2025-05-09 15:40:00,245.22,245.22,245.08,245.11,28628.0,244.3323,244.3323,244.1928,244.2227,28628.0
2025-05-09 15:45:00,245.12,245.12,244.57,244.66,43703.0,244.2326,244.2326,243.6846,243.7743,43703.0
2025-05-09 15:50:00,244.66,244.83,243.72,243.87,108006.0,243.7743,243.9437,242.8377,242.9871,108006.0
2025-05-09 15:55:00,243.86,244.03,243.67,243.8,243035.0,242.9772,243.1466,242.7879,242.9174,243035.0
2025-05-12 09:30:00,238.87,240.18,238.05,238.09,164714.0,238.0052,239.3105,237.1882,237.2281,164714.0
2025-05-12 09:35:00,238.01,238.14,237.31,237.89,94387.0,237.1484,237.2779,236.4509,237.0288,94387.0
2025-05-12 09:40:00,237.86,238.43,237.54,237.73,79368.0,236.9989,237.5668,236.6801,236.8694,79368.0
2025-05-12 09:45:00,237.73,238.45,237.36,238.31,60780.0,236.8694,237.5868,236.5007,237.4473,60780.0
2025-05-12 09:50:00,238.37,239.58,238.33,239.38,55228.0,237.5071,238.7127,237.4672,238.5134,55228.0
2025-05-12 09:55:00,239.3,239.46,238.46,238.46,38365.0,238.4337,238.5931,237.5967,237.5967,38365.0
2025-05-12 10:00:00,238.55,238.57,237.25,237.25,49596.0,237.6864,237.7063,236.3911,236.3911,49596.0
2025-05-12 10:05:00,237.26,237.26,236.1,236.31,62316.0,236.4011,236.4011,235.2453,235.4545,62316.0
2025-05-12 10:10:00,236.39,238.03,236.34,238.02,24755.0,235.5342,237.1683,235.4844,237.1583,24755.0
2025-05-12 10:15:00,238.0,238.53,237.8,238.3,19461.0,237.1384,237.6665,236.9391,237.4373,19461.0
2025-05-12 10:20:00,238.28,238.3,237.7,237.85,28569.0,237.4174,237.4373,236.8395,236.9889,28569.0
2025-05-12 10:25:00,237.87,238.14,237.66,238.08,10283.0,237.0089,237.2779,236.7996,237.2181,10283.0
2025-05-12 10:30:00,238.04,238.16,237.38,237.73,33071.0,237.1782,237.2978,236.5206,236.8694,33071.0
2025-05-12 10:35:00,237.79,238.15,237.69,237.79,12952.0,236.9292,237.2878,236.8295,236.9292,12952.0
2025-05-12 10:40:00,237.79,238.07,237.4,238.02,19276.0,236.9292,237.2081,236.5406,237.1583,19276.0
2025-05-12 10:45:00,238.09,238.17,237.72,238.05,17061.0,237.2281,237.3078,236.8594,237.1882,17061.0
2025-05-12 10:50:00,238.02,238.6,238.02,238.43,12539.0,237.1583,237.7362,237.1583,237.5668,12539.0
2025-05-12 10:55:00,238.44,238.59,237.71,237.78,19115.0,237.5768,237.7263,236.8494,236.9192,19115.0
2025-05-12 11:00:00,237.78,238.27,237.76,238.27,44040.0,236.9192,237.4074,236.8993,237.4074,44040.0
2025-05-12 11:05:00,238.31,239.05,238.29,238.54,31852.0,237.4473,238.1846,237.4273,237.6764,31852.0
2025-05-12 11:10:00,238.58,238.67,237.84,237.96,17110.0,237.7163,237.806,236.979,237.0985,17110.0
2025-05-12 11:15:00,237.96,238.18,237.76,237.87,20493.0,237.0985,237.3177,236.8993,237.0089,20493.0
2025-05-12 11:20:00,237.88,237.88,237.11,237.16,22182.0,237.0188,237.0188,236.2516,236.3014,22182.0
2025-05-12 11:25:00,237.2,237.61,237.19,237.41,59451.0,236.3413,236.7498,236.3313,236.5505,59451.0
2025-05-12 11:30:00,237.35,237.36,236.54,236.54,26102.0,236.4907,236.5007,235.6837,235.6837,26102.0
2025-05-12 11:35:00,236.54,236.84,236.17,236.49,60618.0,235.6837,235.9826,235.315,235.6339,60618.0
2025-05-12 11:40:00,236.5,236.5,236.1,236.45,32233.0,235.6438,235.6438,235.2453,235.594,32233.0
2025-05-12 11:45:00,236.45,236.66,236.0,236.44,35821.0,235.594,235.8032,235.1456,235.584,35821.0
2025-05-12 11:50:00,236.43,236.45,236.03,236.23,27042.0,235.5741,235.594,235.1755,235.3748,27042.0
2025-05-12 11:55:00,236.23,236.91,236.22,236.83,17898.0,235.3748,236.0523,235.3648,235.9726,17898.0
2025-05-12 12:00:00,236.84,236.91,236.48,236.65,26831.0,235.9826,236.0523,235.6239,235.7933,26831.0
2025-05-12 12:05:00,236.56,237.2,236.55,236.92,17396.0,235.7036,236.3413,235.6936,236.0623,17396.0
2025-05-12 12:10:00,236.98,236.98,236.53,236.65,16036.0,236.1221,236.1221,235.6737,235.7933,16036.0
2025-05-12 12:15:00,236.66,236.89,236.63,236.79,12990.0,235.8032,236.0324,235.7734,235.9328,12990.0
2025-05-12 12:20:00,236.79,237.45,236.78,237.29,28534.0,235.9328,236.5904,235.9228,236.431,28534.0
2025-05-12 12:25:00,237.31,237.7,237.3,237.54,26255.0,236.4509,236.8395,236.4409,236.6801,26255.0
2025-05-12 12:30:00,237.53,237.75,237.45,237.65,15804.0,236.6701,236.8893,236.5904,236.7897,15804.0
2025-05-12 12:35:00,237.66,237.73,237.43,237.63,33425.0,236.7996,236.8694,236.5705,236.7697,33425.0
2025-05-12 12:40:00,237.72,238.07,237.72,237.95,13330.0,236.8594,237.2081,236.8594,237.0886,13330.0
2025-05-12 12:45:00,237.94,238.14,237.8,237.86,11919.0,237.0786,237.2779,236.9391,236.9989,11919.0
2025-05-12 12:50:00,237.86,237.92,237.64,237.78,7096.0,236.9989,237.0587,236.7797,236.9192,7096.0
2025-05-12 12:55:00,237.78,237.92,237.61,237.87,15811.0,236.9192,237.0587,236.7498,237.0089,15811.0
2025-05-12 13:00:00,237.86,237.99,237.8,237.99,10287.0,236.9989,237.1284,236.9391,237.1284,10287.0
2025-05-12 13:05:00,238.03,238.32,237.98,238.23,8051.0,237.1683,237.4572,237.1185,237.3676,8051.0
2025-05-12 13:10:00,238.22,238.22,237.96,238.07,11321.0,237.3576,237.3576,237.0985,237.2081,11321.0
2025-05-12 13:15:00,238.1,238.1,237.54,237.58,30517.0,237.238,237.238,236.6801,236.7199,30517.0
2025-05-12 13:20:00,237.63,238.05,237.57,237.78,30335.0,236.7697,237.1882,236.7099,236.9192,30335.0
2025-05-12 13:25:00,237.73,237.81,237.65,237.75,11264.0,236.8694,236.9491,236.7897,236.8893,11264.0
2025-05-12 13:30:00,237.75,238.07,237.74,237.95,9129.0,236.8893,237.2081,236.8793,237.0886,9129.0
2025-05-12 13:35:00,238.0,238.3,237.85,238.19,39547.0,237.1384,237.4373,236.9889,237.3277,39547.0
2025-05-12 13:40:00,238.25,238.43,238.08,238.12,19054.0,237.3875,237.5668,237.2181,237.258,19054.0
2025-05-12 13:45:00,238.18,238.26,237.75,237.82,9690.0,237.3177,237.3974,236.8893,236.959,9690.0
2025-05-12 13:50:00,237.81,238.08,237.8,238.06,12398.0,236.9491,237.2181,236.9391,237.1982,12398.0
2025-05-12 13:55:00,238.05,238.1,237.9,237.93,12612.0,237.1882,237.238,237.0388,237.0686,12612.0
2025-05-12 14:00:00,237.96,238.83,237.96,238.68,16804.0,237.0985,237.9654,237.0985,237.8159,16804.0
2025-05-12 14:05:00,238.71,239.01,238.62,238.71,16097.0,237.8458,238.1447,237.7561,237.8458,16097.0
2025-05-12 14:10:00,238.74,238.75,238.6,238.66,10027.0,237.8757,237.8857,237.7362,237.796,10027.0
2025-05-12 14:15:00,238.66,238.99,238.6,238.76,10423.0,237.796,238.1248,237.7362,237.8956,10423.0
2025-05-12 14:20:00,238.77,238.88,238.72,238.83,8564.0,237.9056,238.0152,237.8558,237.9654,8564.0
2025-05-12 14:25:00,238.8,239.08,238.8,239.0,11594.0,237.9355,238.2145,237.9355,238.1348,11594.0
2025-05-12 14:30:00,239.0,239.14,238.89,238.97,17146.0,238.1348,238.2743,238.0252,238.1049,17146.0
2025-05-12 14:35:00,239.02,239.06,238.75,238.8,12942.0,238.1547,238.1946,237.8857,237.9355,12942.0
2025-05-12 14:40:00,238.81,238.96,238.71,238.73,10605.0,237.9455,238.0949,237.8458,237.8657,10605.0
2025-05-12 14:45:00,238.69,238.73,238.49,238.56,14811.0,237.8259,237.8657,237.6266,237.6964,14811.0
2025-05-12 14:50:00,238.51,238.58,238.46,238.54,10660.0,237.6465,237.7163,237.5967,237.6764,10660.0
2025-05-12 14:55:00,238.53,238.69,238.52,238.63,14474.0,237.6665,237.8259,237.6565,237.7661,14474.0
2025-05-12 15:00:00,238.6,239.2,238.52,239.14,17600.0,237.7362,238.334,237.6565,238.2743,17600.0
2025-05-12 15:05:00,239.13,239.36,239.13,239.25,14410.0,238.2643,238.4935,238.2643,238.3839,14410.0
2025-05-12 15:10:00,239.29,239.72,239.28,239.49,18851.0,238.4237,238.8522,238.4138,238.623,18851.0
2025-05-12 15:15:00,239.53,239.62,239.34,239.46,17487.0,238.6629,238.7525,238.4735,238.5931,17487.0
2025-05-12 15:20:00,239.41,239.52,239.32,239.48,14655.0,238.5433,238.6529,238.4536,238.613,14655.0
2025-05-12 15:25:00,239.46,239.78,239.44,239.59,17827.0,238.5931,238.9119,238.5732,238.7226,17827.0
2025-05-12 15:30:00,239.62,239.98,239.6,239.98,15266.0,238.7525,239.1112,238.7326,239.1112,15266.0
2025-05-12 15:35:00,239.94,239.98,239.8,239.93,16888.0,239.0714,239.1112,238.9319,239.0614,16888.0
2025-05-12 15:40:00,239.9,239.91,239.54,239.65,17803.0,239.0315,239.0415,238.6728,238.7824,17803.0
2025-05-12 15:45:00,239.65,239.95,239.51,239.68,19781.0,238.7824,239.0813,238.6429,238.8123,19781.0
2025-05-12 15:50:00,239.7,240.14,239.48,239.99,40487.0,238.8322,239.2706,238.613,239.1212,40487.0
2025-05-12 15:55:00,240.02,240.33,239.66,240.29,204700.0,239.1511,239.46,238.7924,239.4201,204700.0
2025-05-13 09:30:00,239.26,240.28,238.5,239.02,59836.0,238.3938,239.4101,237.6366,238.1547,59836.0
2025-05-13 09:35:00,239.21,239.97,238.78,239.88,22615.0,238.344,239.1013,237.9156,239.0116,22615.0
2025-05-13 09:40:00,239.85,239.85,238.13,238.17,27051.0,238.9817,238.9817,237.2679,237.3078,27051.0
2025-05-13 09:45:00,238.23,238.59,237.73,237.73,19993.0,237.3676,237.7263,236.8694,236.8694,19993.0
2025-05-13 09:50:00,237.86,237.97,237.0,237.14,34105.0,236.9989,237.1085,236.142,236.2815,34105.0
2025-05-13 09:55:00,237.14,237.23,236.2,236.62,47075.0,236.2815,236.3712,235.3449,235.7634,47075.0
2025-05-13 10:00:00,236.56,236.85,236.12,236.41,37591.0,235.7036,235.9926,235.2652,235.5541,37591.0
2025-05-13 10:05:00,236.32,236.78,236.24,236.59,31855.0,235.4645,235.9228,235.3848,235.7335,31855.0
2025-05-13 10:10:00,236.68,237.69,236.68,237.61,35720.0,235.8232,236.8295,235.8232,236.7498,35720.0
2025-05-13 10:15:00,237.64,238.21,237.42,238.07,18590.0,236.7797,237.3476,236.5605,237.2081,18590.0
2025-05-13 10:20:00,238.12,238.46,237.83,238.24,22848.0,237.258,237.5967,236.969,237.3775,22848.0
2025-05-13 10:25:00,238.4,238.58,238.13,238.13,15071.0,237.5369,237.7163,237.2679,237.2679,15071.0
2025-05-13 10:30:00,238.14,238.35,238.0,238.11,21768.0,237.2779,237.4871,237.1384,237.248,21768.0
2025-05-13 10:35:00,238.11,238.49,238.02,238.27,17418.0,237.248,237.6266,237.1583,237.4074,17418.0
2025-05-13 10:40:00,238.29,239.4,238.29,239.22,17722.0,237.4273,238.5333,237.4273,238.354,17722.0
2025-05-13 10:45:00,239.22,239.31,238.65,238.73,18866.0,238.354,238.4436,237.786,237.8657,18866.0
2025-05-13 10:50:00,238.78,239.37,238.77,239.37,10864.0,237.9156,238.5034,237.9056,238.5034,10864.0
2025-05-13 10:55:00,239.36,239.36,238.51,238.83,10822.0,238.4935,238.4935,237.6465,237.9654,10822.0
2025-05-13 11:00:00,238.73,238.84,238.57,238.64,11550.0,237.8657,237.9753,237.7063,237.7761,11550.0
2025-05-13 11:05:00,238.67,239.15,238.65,238.86,12393.0,237.806,238.2842,237.786,237.9953,12393.0
2025-05-13 11:10:00,238.89,239.08,238.45,238.51,11556.0,238.0252,238.2145,237.5868,237.6465,11556.0
2025-05-13 11:15:00,238.53,238.9,238.24,238.74,14075.0,237.6665,238.0351,237.3775,237.8757,14075.0
2025-05-13 11:20:00,238.81,238.93,238.51,238.77,14419.0,237.9455,238.065,237.6465,237.9056,14419.0
2025-05-13 11:25:00,238.85,238.98,238.45,238.45,11148.0,237.9853,238.1148,237.5868,237.5868,11148.0
2025-05-13 11:30:00,238.51,238.63,238.4,238.52,18636.0,237.6465,237.7661,237.5369,237.6565,18636.0
2025-05-13 11:35:00,238.51,238.51,238.06,238.06,15230.0,237.6465,237.6465,237.1982,237.1982,15230.0
2025-05-13 11:40:00,238.0,238.27,237.95,238.1,27591.0,237.1384,237.4074,237.0886,237.238,27591.0
2025-05-13 11:45:00,238.09,238.29,237.6,237.69,23826.0,237.2281,237.4273,236.7398,236.8295,23826.0
2025-05-13 11:50:00,237.7,237.82,237.16,237.55,23948.0,236.8395,236.959,236.3014,236.69,23948.0
2025-05-13 11:55:00,237.45,237.77,237.37,237.77,11016.0,236.5904,236.9092,236.5107,236.9092,11016.0
2025-05-13 12:00:00,237.75,237.87,237.64,237.81,8723.0,236.8893,237.0089,236.7797,236.9491,8723.0
2025-05-13 12:05:00,237.73,238.1,237.73,237.87,19573.0,236.8694,237.238,236.8694,237.0089,19573.0
2025-05-13 12:10:00,237.77,238.05,237.68,237.98,9134.0,236.9092,237.1882,236.8195,237.1185,9134.0
2025-05-13 12:15:00,237.98,237.98,237.44,237.5,11601.0,237.1185,237.1185,236.5804,236.6402,11601.0
2025-05-13 12:20:00,237.54,237.56,237.36,237.45,5609.0,236.6801,236.7,236.5007,236.5904,5609.0
2025-05-13 12:25:00,237.44,237.52,237.35,237.41,8248.0,236.5804,236.6601,236.4907,236.5505,8248.0
2025-05-13 12:30:00,237.36,237.94,237.36,237.9,14252.0,236.5007,237.0786,236.5007,237.0388,14252.0
2025-05-13 12:35:00,237.96,238.04,237.76,237.85,9063.0,237.0985,237.1782,236.8993,236.9889,9063.0
2025-05-13 12:40:00,237.89,237.89,237.6,237.67,15785.0,237.0288,237.0288,236.7398,236.8096,15785.0
2025-05-13 12:45:00,237.65,237.83,237.55,237.74,6465.0,236.7897,236.969,236.69,236.8793,6465.0
2025-05-13 12:50:00,237.7,237.92,237.63,237.92,3661.0,236.8395,237.0587,236.7697,237.0587,3661.0
2025-05-13 12:55:00,237.82,238.26,237.79,238.25,19851.0,236.959,237.3974,236.9292,237.3875,19851.0
2025-05-13 13:00:00,238.21,238.32,238.05,238.06,22836.0,237.3476,237.4572,237.1882,237.1982,22836.0
2025-05-13 13:05:00,238.05,238.09,237.57,237.57,8203.0,237.1882,237.2281,236.7099,236.7099,8203.0
2025-05-13 13:10:00,237.59,237.7,237.24,237.48,24956.0,236.7299,236.8395,236.3811,236.6203,24956.0
2025-05-13 13:15:00,237.49,237.66,237.27,237.37,23943.0,236.6302,236.7996,236.411,236.5107,23943.0
2025-05-13 13:20:00,237.44,237.63,237.41,237.43,12091.0,236.5804,236.7697,236.5505,236.5705,12091.0
2025-05-13 13:25:00,237.46,237.57,237.1,237.19,11318.0,236.6003,236.7099,236.2416,236.3313,11318.0
2025-05-13 13:30:00,237.19,237.23,237.0,237.21,25752.0,236.3313,236.3712,236.142,236.3513,25752.0
2025-05-13 13:35:00,237.15,237.57,236.91,237.34,17200.0,236.2915,236.7099,236.0523,236.4808,17200.0
2025-05-13 13:40:00,237.21,237.31,237.13,237.29,6833.0,236.3513,236.4509,236.2715,236.431,6833.0
2025-05-13 13:45:00,237.39,237.71,237.38,237.5,7510.0,236.5306,236.8494,236.5206,236.6402,7510.0
2025-05-13 13:50:00,237.49,237.49,237.25,237.43,5611.0,236.6302,236.6302,236.3911,236.5705,5611.0
2025-05-13 13:55:00,237.46,237.73,237.46,237.73,16940.0,236.6003,236.8694,236.6003,236.8694,16940.0
2025-05-13 14:00:00,237.66,237.82,237.12,237.19,77205.0,236.7996,236.959,236.2616,236.3313,77205.0
2025-05-13 14:05:00,237.27,237.74,237.22,237.74,21500.0,236.411,236.8793,236.3612,236.8793,21500.0
2025-05-13 14:10:00,237.78,237.86,237.36,237.36,11898.0,236.9192,236.9989,236.5007,236.5007,11898.0
2025-05-13 14:15:00,237.36,237.4,237.07,237.3,7570.0,236.5007,236.5406,236.2118,236.4409,7570.0
2025-05-13 14:20:00,237.21,237.21,236.72,236.81,13088.0,236.3513,236.3513,235.863,235.9527,13088.0
2025-05-13 14:25:00,236.81,236.93,236.69,236.86,28020.0,235.9527,236.0723,235.8331,236.0025,28020.0
2025-05-13 14:30:00,236.85,236.87,236.65,236.67,16318.0,235.9926,236.0125,235.7933,235.8132,16318.0
2025-05-13 14:35:00,236.71,236.93,236.64,236.65,13220.0,235.8531,236.0723,235.7833,235.7933,13220.0
2025-05-13 14:40:00,236.67,236.74,236.56,236.57,18058.0,235.8132,235.883,235.7036,235.7136,18058.0
2025-05-13 14:45:00,236.58,236.66,236.39,236.4,16631.0,235.7235,235.8032,235.5342,235.5442,16631.0
2025-05-13 14:50:00,236.39,236.48,236.32,236.44,14701.0,235.5342,235.6239,235.4645,235.584,14701.0
2025-05-13 14:55:00,236.41,236.71,236.31,236.56,35076.0,235.5541,235.8531,235.4545,235.7036,35076.0
2025-05-13 15:00:00,236.49,236.54,236.23,236.23,20840.0,235.6339,235.6837,235.3748,235.3748,20840.0
2025-05-13 15:05:00,236.2,236.33,236.18,236.26,21527.0,235.3449,235.4744,235.325,235.4047,21527.0
2025-05-13 15:10:00,236.26,236.31,235.9,235.91,29263.0,235.4047,235.4545,235.046,235.056,29263.0
2025-05-13 15:15:00,235.99,237.08,235.99,236.6,90769.0,235.1357,236.2217,235.1357,235.7435,90769.0
2025-05-13 15:20:00,236.62,237.14,236.5,236.89,35493.0,235.7634,236.2815,235.6438,236.0324,35493.0
2025-05-13 15:25:00,236.9,237.0,236.55,237.0,37160.0,236.0424,236.142,235.6936,236.142,37160.0
2025-05-13 15:30:00,236.98,239.82,236.92,238.17,207882.0,236.1221,238.9518,236.0623,237.3078,207882.0
2025-05-13 15:35:00,238.1,238.51,237.81,238.31,26815.0,237.238,237.6465,236.9491,237.4473,26815.0
2025-05-13 15:40:00,238.23,238.64,238.1,238.29,41544.0,237.3676,237.7761,237.238,237.4273,41544.0
2025-05-13 15:45:00,238.25,238.57,238.03,238.32,43076.0,237.3875,237.7063,237.1683,237.4572,43076.0
2025-05-13 15:50:00,238.32,238.59,237.43,237.43,77262.0,237.4572,237.7263,236.5705,236.5705,77262.0
2025-05-13 15:55:00,237.29,237.55,237.13,237.28,159522.0,236.431,236.69,236.2715,236.421,159522.0
2025-05-14 09:30:00,234.14,235.41,233.22,233.79,138134.0,233.2924,234.5578,232.3757,232.9436,138134.0
2025-05-14 09:35:00,233.78,234.65,233.5,233.95,55225.0,232.9337,233.8005,232.6547,233.1031,55225.0
2025-05-14 09:40:00,233.92,234.36,233.59,234.22,41002.0,233.0732,233.5116,232.7444,233.3721,41002.0
2025-05-14 09:45:00,234.19,234.82,234.12,234.23,41016.0,233.3422,233.9699,233.2724,233.382,41016.0
2025-05-14 09:50:00,234.11,234.87,234.11,234.29,20738.0,233.2625,234.0197,233.2625,233.4418,20738.0
2025-05-14 09:55:00,234.35,234.87,233.94,234.1,36173.0,233.5016,234.0197,233.0931,233.2525,36173.0
2025-05-14 10:00:00,234.06,234.21,233.35,233.37,75363.0,233.2127,233.3621,232.5052,232.5252,75363.0
2025-05-14 10:05:00,233.41,233.63,232.84,233.14,32041.0,232.565,232.7842,231.9971,232.296,32041.0
2025-05-14 10:10:00,233.14,233.14,232.5,232.57,29859.0,232.296,232.296,231.6583,231.728,29859.0
2025-05-14 10:15:00,232.52,233.0,232.4,232.75,22215.0,231.6782,232.1565,231.5587,231.9074,22215.0
2025-05-14 10:20:00,232.67,233.02,232.64,232.81,20714.0,231.8277,232.1764,231.7978,231.9672,20714.0
2025-05-14 10:25:00,232.81,233.4,232.8,233.24,20365.0,231.9672,232.555,231.9572,232.3956,20365.0
2025-05-14 10:30:00,233.28,233.54,232.89,233.05,19429.0,232.4355,232.6945,232.0469,232.2063,19429.0
2025-05-14 10:35:00,233.06,233.44,232.94,233.25,16625.0,232.2163,232.5949,232.0967,232.4056,16625.0
2025-05-14 10:40:00,233.23,233.42,233.03,233.1,22229.0,232.3857,232.575,232.1864,232.2561,22229.0
2025-05-14 10:45:00,233.12,233.16,232.66,232.72,13800.0,232.2761,232.3159,231.8177,231.8775,13800.0
2025-05-14 10:50:00,232.67,233.04,232.67,232.85,18544.0,231.8277,232.1963,231.8277,232.007,18544.0
2025-05-14 10:55:00,232.86,233.04,232.77,232.88,23925.0,232.017,232.1963,231.9273,232.0369,23925.0
2025-05-14 11:00:00,232.88,232.98,232.3,232.3,12949.0,232.0369,232.1366,231.459,231.459,12949.0
2025-05-14 11:05:00,232.31,232.53,232.25,232.5,10576.0,231.469,231.6882,231.4092,231.6583,10576.0
2025-05-14 11:10:00,232.47,232.58,232.24,232.49,19137.0,231.6284,231.738,231.3992,231.6483,19137.0
2025-05-14 11:15:00,232.49,232.81,232.42,232.73,19506.0,231.6483,231.9672,231.5786,231.8875,19506.0
2025-05-14 11:20:00,232.73,233.15,232.73,233.06,8023.0,231.8875,232.3059,231.8875,232.2163,8023.0
2025-05-14 11:25:00,233.07,233.53,233.03,233.31,26050.0,232.2262,232.6846,232.1864,232.4654,26050.0
2025-05-14 11:30:00,233.26,233.36,233.12,233.32,15831.0,232.4156,232.5152,232.2761,232.4753,15831.0
2025-05-14 11:35:00,233.31,233.31,232.94,233.09,13474.0,232.4654,232.4654,232.0967,232.2462,13474.0
2025-05-14 11:40:00,233.09,233.38,233.04,233.06,13507.0,232.2462,232.5351,232.1963,232.2163,13507.0
2025-05-14 11:45:00,233.02,233.21,232.85,233.2,7062.0,232.1764,232.3657,232.007,232.3558,7062.0
2025-05-14 11:50:00,233.23,233.56,233.13,233.34,12561.0,232.3857,232.7145,232.286,232.4953,12561.0
2025-05-14 11:55:00,233.35,233.64,233.2,233.64,7918.0,232.5052,232.7942,232.3558,232.7942,7918.0
2025-05-14 12:00:00,233.58,233.9,233.49,233.84,15812.0,232.7344,233.0532,232.6447,232.9935,15812.0
2025-05-14 12:05:00,233.85,234.26,233.78,234.12,14575.0,233.0034,233.4119,232.9337,233.2724,14575.0
2025-05-14 12:10:00,234.12,234.24,233.69,233.75,32928.0,233.2724,233.392,232.844,232.9038,32928.0
2025-05-14 12:15:00,233.74,234.08,233.61,234.02,10226.0,232.8938,233.2326,232.7643,233.1728,10226.0
2025-05-14 12:20:00,234.09,234.13,233.79,233.79,11988.0,233.2425,233.2824,232.9436,232.9436,11988.0
2025-05-14 12:25:00,233.8,233.92,233.71,233.77,16345.0,232.9536,233.0732,232.8639,232.9237,16345.0
2025-05-14 12:30:00,233.73,233.76,233.54,233.7,13887.0,232.8838,232.9137,232.6945,232.854,13887.0
2025-05-14 12:35:00,233.61,233.67,233.13,233.25,22394.0,232.7643,232.8241,232.286,232.4056,22394.0
2025-05-14 12:40:00,233.22,233.31,233.03,233.29,14757.0,232.3757,232.4654,232.1864,232.4454,14757.0
2025-05-14 12:45:00,233.25,233.35,233.09,233.29,19976.0,232.4056,232.5052,232.2462,232.4454,19976.0
2025-05-14 12:50:00,233.23,233.29,233.01,233.15,11104.0,232.3857,232.4454,232.1665,232.3059,11104.0
2025-05-14 12:55:00,233.15,233.17,232.95,233.06,12039.0,232.3059,232.3259,232.1067,232.2163,12039.0
2025-05-14 13:00:00,233.0,233.1,232.92,233.03,15447.0,232.1565,232.2561,232.0768,232.1864,15447.0
2025-05-14 13:05:00,232.97,233.29,232.92,233.16,27552.0,232.1266,232.4454,232.0768,232.3159,27552.0
2025-05-14 13:10:00,233.2,233.37,233.02,233.31,11844.0,232.3558,232.5252,232.1764,232.4654,11844.0
2025-05-14 13:15:00,233.35,233.35,233.18,233.29,8119.0,232.5052,232.5052,232.3358,232.4454,8119.0
2025-05-14 13:20:00,233.24,233.65,233.01,233.34,34141.0,232.3956,232.8041,232.1665,232.4953,34141.0
2025-05-14 13:25:00,233.4,233.4,233.07,233.15,23788.0,232.555,232.555,232.2262,232.3059,23788.0
2025-05-14 13:30:00,233.08,233.18,232.58,232.64,32394.0,232.2362,232.3358,231.738,231.7978,32394.0
2025-05-14 13:35:00,232.64,232.79,232.42,232.44,26939.0,231.7978,231.9473,231.5786,231.5985,26939.0
2025-05-14 13:40:00,232.5,232.59,232.34,232.34,19282.0,231.6583,231.748,231.4989,231.4989,19282.0
2025-05-14 13:45:00,232.32,232.7,232.3,232.6,17151.0,231.479,231.8576,231.459,231.7579,17151.0
2025-05-14 13:50:00,232.65,233.04,232.63,232.87,15754.0,231.8078,232.1963,231.7878,232.027,15754.0
2025-05-14 13:55:00,232.93,233.1,232.79,233.07,29820.0,232.0867,232.2561,231.9473,232.2262,29820.0
2025-05-14 14:00:00,233.07,233.36,233.0,233.36,8462.0,232.2262,232.5152,232.1565,232.5152,8462.0
2025-05-14 14:05:00,233.36,233.74,233.34,233.66,11161.0,232.5152,232.8938,232.4953,232.8141,11161.0
2025-05-14 14:10:00,233.65,233.93,233.44,233.93,13931.0,232.8041,233.0831,232.5949,233.0831,13931.0
2025-05-14 14:15:00,233.89,234.08,233.67,234.01,11225.0,233.0433,233.2326,232.8241,233.1628,11225.0
2025-05-14 14:20:00,234.03,234.44,234.01,234.2,12511.0,233.1828,233.5913,233.1628,233.3521,12511.0
2025-05-14 14:25:00,234.25,234.44,234.14,234.28,16580.0,233.402,233.5913,233.2924,233.4319,16580.0
2025-05-14 14:30:00,234.29,234.8,234.24,234.63,20300.0,233.4418,233.95,233.392,233.7806,20300.0
2025-05-14 14:35:00,234.73,235.0,234.62,234.88,20440.0,233.8802,234.1493,233.7706,234.0297,20440.0
2025-05-14 14:40:00,234.89,235.29,234.89,235.23,36081.0,234.0396,234.4382,234.0396,234.3784,36081.0
2025-05-14 14:45:00,235.18,235.46,235.05,235.09,24249.0,234.3286,234.6076,234.1991,234.2389,24249.0
2025-05-14 14:50:00,235.12,235.12,234.57,234.57,11319.0,234.2688,234.2688,233.7208,233.7208,11319.0
2025-05-14 14:55:00,234.6,234.64,234.41,234.61,11898.0,233.7507,233.7906,233.5614,233.7607,11898.0
2025-05-14 15:00:00,234.58,234.61,234.26,234.4,19228.0,233.7308,233.7607,233.4119,233.5514,19228.0
2025-05-14 15:05:00,234.4,234.57,234.2,234.38,18061.0,233.5514,233.7208,233.3521,233.5315,18061.0
2025-05-14 15:10:00,234.36,234.75,234.36,234.65,13269.0,233.5116,233.9002,233.5116,233.8005,13269.0
2025-05-14 15:15:00,234.65,235.18,234.65,235.15,17716.0,233.8005,234.3286,233.8005,234.2987,17716.0
2025-05-14 15:20:00,235.2,235.39,235.07,235.18,17336.0,234.3485,234.5378,234.219,234.3286,17336.0
2025-05-14 15:25:00,235.2,235.55,235.12,235.16,16788.0,234.3485,234.6973,234.2688,234.3087,16788.0
2025-05-14 15:30:00,235.08,235.28,234.82,234.82,15412.0,234.229,234.4282,233.9699,233.9699,15412.0
2025-05-14 15:35:00,234.81,235.15,234.81,235.1,14106.0,233.9599,234.2987,233.9599,234.2489,14106.0
2025-05-14 15:40:00,235.08,235.08,234.76,235.08,19091.0,234.229,234.229,233.9101,234.229,19091.0
2025-05-14 15:45:00,235.05,235.13,234.69,234.98,19767.0,234.1991,234.2788,233.8404,234.1293,19767.0
2025-05-14 15:50:00,234.99,235.34,234.89,235.13,44694.0,234.1393,234.488,234.0396,234.2788,44694.0
2025-05-14 15:55:00,235.06,235.36,235.06,235.27,151622.0,234.209,234.5079,234.209,234.4183,151622.0
2025-05-15 09:30:00,237.12,238.16,236.42,237.0,76828.0,236.2616,237.2978,235.5641,236.142,76828.0
2025-05-15 09:35:00,236.98,238.29,236.98,238.29,37440.0,236.1221,237.4273,236.1221,237.4273,37440.0
2025-05-15 09:40:00,238.33,239.47,237.95,239.47,58524.0,237.4672,238.6031,237.0886,238.6031,58524.0
2025-05-15 09:45:00,239.35,239.6,238.71,239.25,56422.0,238.4835,238.7326,237.8458,238.3839,56422.0
2025-05-15 09:50:00,239.27,240.36,239.09,240.31,34033.0,238.4038,239.4898,238.2244,239.44,34033.0
2025-05-15 09:55:00,240.31,240.41,239.7,240.36,40360.0,239.44,239.5397,238.8322,239.4898,40360.0
2025-05-15 10:00:00,240.29,240.93,240.24,240.84,60980.0,239.4201,240.0578,239.3703,239.9681,60980.0
2025-05-15 10:05:00,240.9,240.98,240.43,240.95,21630.0,240.0279,240.1076,239.5596,240.0777,21630.0
2025-05-15 10:10:00,240.9,240.94,240.39,240.8,25144.0,240.0279,240.0677,239.5197,239.9283,25144.0
2025-05-15 10:15:00,240.87,241.38,240.66,240.97,76873.0,239.998,240.5062,239.7888,240.0976,76873.0
2025-05-15 10:20:00,240.93,241.19,240.8,241.1,51532.0,240.0578,240.3168,239.9283,240.2272,51532.0
2025-05-15 10:25:00,241.1,241.74,241.1,241.57,32794.0,240.2272,240.8649,240.2272,240.6955,32794.0
2025-05-15 10:30:00,241.52,241.61,241.28,241.61,27451.0,240.6456,240.7353,240.4065,240.7353,27451.0
2025-05-15 10:35:00,241.59,241.96,241.4,241.66,23926.0,240.7154,241.0841,240.5261,240.7851,23926.0
2025-05-15 10:40:00,241.73,241.88,241.17,241.17,20488.0,240.8549,241.0043,240.2969,240.2969,20488.0
2025-05-15 10:45:00,241.19,241.89,241.16,241.76,23674.0,240.3168,241.0143,240.287,240.8848,23674.0
2025-05-15 10:50:00,241.76,241.79,241.46,241.56,31445.0,240.8848,240.9147,240.5859,240.6855,31445.0
2025-05-15 10:55:00,241.56,242.16,241.55,242.11,36824.0,240.6855,241.2833,240.6755,241.2335,36824.0
2025-05-15 11:00:00,242.15,242.44,241.79,241.93,54634.0,241.2734,241.5623,240.9147,241.0542,54634.0
2025-05-15 11:05:00,241.91,242.25,241.5,241.56,29912.0,241.0342,241.373,240.6257,240.6855,29912.0
2025-05-15 11:10:00,241.54,241.76,241.47,241.6,26104.0,240.6656,240.8848,240.5958,240.7254,26104.0
2025-05-15 11:15:00,241.54,241.73,241.37,241.46,41351.0,240.6656,240.8549,240.4962,240.5859,41351.0
2025-05-15 11:20:00,241.45,241.68,241.22,241.38,23095.0,240.5759,240.8051,240.3467,240.5062,23095.0
2025-05-15 11:25:00,241.38,241.51,241.07,241.11,24119.0,240.5062,240.6357,240.1973,240.2371,24119.0
2025-05-15 11:30:00,241.11,241.34,241.0,241.3,19203.0,240.2371,240.4663,240.1275,240.4264,19203.0
2025-05-15 11:35:00,241.3,241.68,241.3,241.43,27710.0,240.4264,240.8051,240.4264,240.556,27710.0
2025-05-15 11:40:00,241.33,241.42,240.94,241.04,134913.0,240.4563,240.546,240.0677,240.1674,134913.0
2025-05-15 11:45:00,241.08,241.17,240.78,241.12,17792.0,240.2072,240.2969,239.9083,240.2471,17792.0
2025-05-15 11:50:00,241.13,241.17,240.51,240.98,30329.0,240.2571,240.2969,239.6393,240.1076,30329.0
2025-05-15 11:55:00,240.92,241.15,240.81,241.15,28594.0,240.0478,240.277,239.9382,240.277,28594.0
2025-05-15 12:00:00,241.15,241.18,241.0,241.08,13811.0,240.277,240.3069,240.1275,240.2072,13811.0
2025-05-15 12:05:00,241.07,241.36,240.81,241.36,21587.0,240.1973,240.4862,239.9382,240.4862,21587.0
2025-05-15 12:10:00,241.31,241.32,240.84,240.89,13707.0,240.4364,240.4464,239.9681,240.0179,13707.0
2025-05-15 12:15:00,240.85,240.93,240.7,240.8,27953.0,239.9781,240.0578,239.8286,239.9283,27953.0
2025-05-15 12:20:00,240.8,241.02,240.66,240.95,23169.0,239.9283,240.1475,239.7888,240.0777,23169.0
2025-05-15 12:25:00,240.95,241.11,240.89,240.98,20972.0,240.0777,240.2371,240.0179,240.1076,20972.0
2025-05-15 12:30:00,240.96,241.0,240.56,240.61,12575.0,240.0877,240.1275,239.6891,239.7389,12575.0
2025-05-15 12:35:00,240.6,240.62,240.0,240.14,17664.0,239.729,239.7489,239.1312,239.2706,17664.0
2025-05-15 12:40:00,240.17,240.4,240.08,240.16,18434.0,239.3005,239.5297,239.2109,239.2906,18434.0
2025-05-15 12:45:00,240.19,240.22,240.0,240.03,10897.0,239.3205,239.3504,239.1312,239.161,10897.0
2025-05-15 12:50:00,240.01,240.3,239.82,240.27,8835.0,239.1411,239.4301,238.9518,239.4002,8835.0
2025-05-15 12:55:00,240.32,240.38,240.18,240.31,19440.0,239.45,239.5098,239.3105,239.44,19440.0
2025-05-15 13:00:00,240.35,240.39,240.0,240.37,18842.0,239.4799,239.5197,239.1312,239.4998,18842.0
2025-05-15 13:05:00,240.31,240.37,239.88,239.93,8592.0,239.44,239.4998,239.0116,239.0614,8592.0
2025-05-15 13:10:00,239.93,240.12,239.78,239.94,10620.0,239.0614,239.2507,238.9119,239.0714,10620.0
2025-05-15 13:15:00,239.93,240.08,239.82,240.05,9306.0,239.0614,239.2109,238.9518,239.181,9306.0
2025-05-15 13:20:00,240.0,240.38,240.0,240.38,11788.0,239.1312,239.5098,239.1312,239.5098,11788.0
2025-05-15 13:25:00,240.37,240.58,240.31,240.52,6191.0,239.4998,239.7091,239.44,239.6493,6191.0
2025-05-15 13:30:00,240.51,240.75,240.46,240.67,12752.0,239.6393,239.8784,239.5895,239.7987,12752.0
2025-05-15 13:35:00,240.67,240.73,240.54,240.6,9687.0,239.7987,239.8585,239.6692,239.729,9687.0
2025-05-15 13:40:00,240.61,240.75,240.49,240.68,7135.0,239.7389,239.8784,239.6194,239.8087,7135.0
2025-05-15 13:45:00,240.7,240.84,240.63,240.76,7803.0,239.8286,239.9681,239.7589,239.8884,7803.0
2025-05-15 13:50:00,240.71,240.84,240.67,240.77,9842.0,239.8386,239.9681,239.7987,239.8984,9842.0
2025-05-15 13:55:00,240.72,240.92,240.61,240.61,13283.0,239.8485,240.0478,239.7389,239.7389,13283.0
2025-05-15 14:00:00,240.61,240.67,239.85,239.86,24225.0,239.7389,239.7987,238.9817,238.9917,24225.0
2025-05-15 14:05:00,239.89,240.0,239.54,239.69,32637.0,239.0215,239.1312,238.6728,238.8223,32637.0
2025-05-15 14:10:00,239.67,239.73,239.49,239.62,22731.0,238.8023,238.8621,238.623,238.7525,22731.0
2025-05-15 14:15:00,239.61,239.8,239.57,239.78,23329.0,238.7426,238.9319,238.7027,238.9119,23329.0
2025-05-15 14:20:00,239.77,239.84,239.43,239.64,19735.0,238.902,238.9717,238.5632,238.7725,19735.0
2025-05-15 14:25:00,239.63,239.66,239.31,239.45,18400.0,238.7625,238.7924,238.4436,238.5831,18400.0
2025-05-15 14:30:00,239.45,239.71,239.32,239.67,19249.0,238.5831,238.8422,238.4536,238.8023,19249.0
2025-05-15 14:35:00,239.69,240.09,239.59,239.68,39509.0,238.8223,239.2208,238.7226,238.8123,39509.0
2025-05-15 14:40:00,239.71,239.93,239.65,239.78,19891.0,238.8422,239.0614,238.7824,238.9119,19891.0
2025-05-15 14:45:00,239.74,239.81,239.49,239.56,14969.0,238.8721,238.9418,238.623,238.6927,14969.0
2025-05-15 14:50:00,239.49,239.65,239.24,239.65,29415.0,238.623,238.7824,238.3739,238.7824,29415.0
2025-05-15 14:55:00,239.67,239.78,239.54,239.61,17400.0,238.8023,238.9119,238.6728,238.7426,17400.0
2025-05-15 15:00:00,239.66,239.71,239.41,239.58,16937.0,238.7924,238.8422,238.5433,238.7127,16937.0
2025-05-15 15:05:00,239.63,239.67,239.35,239.48,26167.0,238.7625,238.8023,238.4835,238.613,26167.0
2025-05-15 15:10:00,239.4,239.63,239.33,239.36,24548.0,238.5333,238.7625,238.4636,238.4935,24548.0
2025-05-15 15:15:00,239.32,239.72,239.28,239.71,32202.0,238.4536,238.8522,238.4138,238.8422,32202.0
2025-05-15 15:20:00,239.66,239.87,239.6,239.74,18144.0,238.7924,239.0016,238.7326,238.8721,18144.0
2025-05-15 15:25:00,239.72,239.86,239.52,239.52,32749.0,238.8522,238.9917,238.6529,238.6529,32749.0
2025-05-15 15:30:00,239.56,240.21,239.5,240.06,34575.0,238.6927,239.3404,238.633,239.1909,34575.0
2025-05-15 15:35:00,240.06,240.13,239.65,239.69,23711.0,239.1909,239.2607,238.7824,238.8223,23711.0
2025-05-15 15:40:00,239.7,239.97,239.65,239.69,33581.0,238.8322,239.1013,238.7824,238.8223,33581.0
2025-05-15 15:45:00,239.7,240.31,239.68,239.96,39050.0,238.8322,239.44,238.8123,239.0913,39050.0
2025-05-15 15:50:00,240.13,240.53,240.01,240.16,63028.0,239.2607,239.6592,239.1411,239.2906,63028.0
2025-05-15 15:55:00,240.09,240.29,239.87,240.16,217900.0,239.2208,239.4201,239.0016,239.2906,217900.0
2025-05-16 09:30:00,240.52,241.17,240.01,240.58,317121.0,239.6493,240.2969,239.1411,239.7091,317121.0
2025-05-16 09:35:00,240.58,240.61,239.0,239.27,53260.0,239.7091,239.7389,238.1348,238.4038,53260.0
2025-05-16 09:40:00,239.32,239.86,238.63,239.33,43208.0,238.4536,238.9917,237.7661,238.4636,43208.0
2025-05-16 09:45:00,239.44,239.87,239.31,239.87,19463.0,238.5732,239.0016,238.4436,239.0016,19463.0
2025-05-16 09:50:00,240.1,240.68,240.1,240.64,13687.0,239.2308,239.8087,239.2308,239.7688,13687.0
2025-05-16 09:55:00,240.6,240.6,240.16,240.32,16157.0,239.729,239.729,239.2906,239.45,16157.0
2025-05-16 10:00:00,240.08,240.72,240.0,240.7,12661.0,239.2109,239.8485,239.1312,239.8286,12661.0
2025-05-16 10:05:00,240.66,240.84,240.39,240.62,9499.0,239.7888,239.9681,239.5197,239.7489,9499.0
2025-05-16 10:10:00,240.59,240.9,240.5,240.51,12771.0,239.719,240.0279,239.6293,239.6393,12771.0
2025-05-16 10:15:00,240.66,240.95,240.4,240.44,16569.0,239.7888,240.0777,239.5297,239.5696,16569.0
2025-05-16 10:20:00,240.51,240.52,240.16,240.37,6120.0,239.6393,239.6493,239.2906,239.4998,6120.0
2025-05-16 10:25:00,240.39,240.71,239.98,240.05,18709.0,239.5197,239.8386,239.1112,239.181,18709.0
2025-05-16 10:30:00,240.08,240.16,239.44,239.46,34291.0,239.2109,239.2906,238.5732,238.5931,34291.0
2025-05-16 10:35:00,239.55,239.79,239.44,239.75,38655.0,238.6828,238.9219,238.5732,238.8821,38655.0
2025-05-16 10:40:00,239.77,240.68,239.72,240.52,18798.0,238.902,239.8087,238.8522,239.6493,18798.0
2025-05-16 10:45:00,240.5,240.59,240.21,240.26,12215.0,239.6293,239.719,239.3404,239.3902,12215.0
2025-05-16 10:50:00,240.21,240.66,240.21,240.66,7870.0,239.3404,239.7888,239.3404,239.7888,7870.0
2025-05-16 10:55:00,240.67,240.74,240.42,240.65,13447.0,239.7987,239.8685,239.5496,239.7788,13447.0
2025-05-16 11:00:00,240.71,240.84,240.46,240.56,13923.0,239.8386,239.9681,239.5895,239.6891,13923.0
2025-05-16 11:05:00,240.64,240.79,240.56,240.7,7796.0,239.7688,239.9183,239.6891,239.8286,7796.0
2025-05-16 11:10:00,240.71,241.03,240.44,240.83,57218.0,239.8386,240.1574,239.5696,239.9581,57218.0
2025-05-16 11:15:00,240.79,241.15,240.74,240.84,14118.0,239.9183,240.277,239.8685,239.9681,14118.0
2025-05-16 11:20:00,240.83,240.95,240.79,240.84,14811.0,239.9581,240.0777,239.9183,239.9681,14811.0
2025-05-16 11:25:00,240.84,241.06,240.81,240.83,14189.0,239.9681,240.1873,239.9382,239.9581,14189.0
2025-05-16 11:30:00,240.83,241.14,240.8,241.02,9332.0,239.9581,240.267,239.9283,240.1475,9332.0
2025-05-16 11:35:00,240.94,241.15,240.94,241.12,2883.0,240.0677,240.277,240.0677,240.2471,2883.0
2025-05-16 11:40:00,241.16,241.48,241.09,241.48,7371.0,240.287,240.6058,240.2172,240.6058,7371.0
2025-05-16 11:45:00,241.48,241.54,241.2,241.51,27939.0,240.6058,240.6656,240.3268,240.6357,27939.0
2025-05-16 11:50:00,241.5,241.67,241.47,241.65,17624.0,240.6257,240.7951,240.5958,240.7752,17624.0
2025-05-16 11:55:00,241.61,241.71,241.5,241.63,14346.0,240.7353,240.835,240.6257,240.7552,14346.0
2025-05-16 12:00:00,241.68,241.98,241.62,241.91,8418.0,240.8051,241.104,240.7453,241.0342,8418.0
2025-05-16 12:05:00,241.99,242.4,241.9,242.4,17820.0,241.1139,241.5225,241.0243,241.5225,17820.0
2025-05-16 12:10:00,242.32,242.69,242.27,242.68,11908.0,241.4428,241.8114,241.3929,241.8014,11908.0
2025-05-16 12:15:00,242.63,242.73,242.33,242.38,10980.0,241.7516,241.8513,241.4527,241.5025,10980.0
2025-05-16 12:20:00,242.4,242.76,242.39,242.71,8626.0,241.5225,241.8812,241.5125,241.8313,8626.0
2025-05-16 12:25:00,242.68,242.79,242.56,242.58,7142.0,241.8014,241.911,241.6819,241.7018,7142.0
2025-05-16 12:30:00,242.61,242.76,242.52,242.65,8310.0,241.7317,241.8812,241.642,241.7716,8310.0
2025-05-16 12:35:00,242.67,242.73,242.61,242.65,5116.0,241.7915,241.8513,241.7317,241.7716,5116.0
2025-05-16 12:40:00,242.66,242.69,242.51,242.58,10541.0,241.7815,241.8114,241.6321,241.7018,10541.0
2025-05-16 12:45:00,242.56,242.61,242.29,242.31,11568.0,241.6819,241.7317,241.4129,241.4328,11568.0
2025-05-16 12:50:00,242.33,242.54,242.33,242.54,5613.0,241.4527,241.662,241.4527,241.662,5613.0
2025-05-16 12:55:00,242.54,242.88,242.46,242.8,12921.0,241.662,242.0007,241.5822,241.921,12921.0
2025-05-16 13:00:00,242.76,243.05,242.64,242.78,21564.0,241.8812,242.1701,241.7616,241.9011,21564.0
2025-05-16 13:05:00,242.78,242.99,242.64,242.65,23491.0,241.9011,242.1103,241.7616,241.7716,23491.0
2025-05-16 13:10:00,242.64,242.67,242.52,242.67,7540.0,241.7616,241.7915,241.642,241.7915,7540.0
2025-05-16 13:15:00,242.59,242.75,242.51,242.75,10087.0,241.7118,241.8712,241.6321,241.8712,10087.0
2025-05-16 13:20:00,242.73,242.9,242.73,242.85,5769.0,241.8513,242.0207,241.8513,241.9708,5769.0
2025-05-16 13:25:00,242.86,242.95,242.66,242.72,18276.0,241.9808,242.0705,241.7815,241.8413,18276.0
2025-05-16 13:30:00,242.78,242.92,242.72,242.75,20398.0,241.9011,242.0406,241.8413,241.8712,20398.0
2025-05-16 13:35:00,242.75,243.31,242.74,243.24,24027.0,241.8712,242.4292,241.8612,242.3594,24027.0
2025-05-16 13:40:00,243.32,243.32,242.94,243.03,12126.0,242.4391,242.4391,242.0605,242.1502,12126.0
2025-05-16 13:45:00,243.05,243.11,242.61,242.62,15530.0,242.1701,242.2299,241.7317,241.7417,15530.0
2025-05-16 13:50:00,242.7,242.76,242.51,242.52,10200.0,241.8214,241.8812,241.6321,241.642,10200.0
2025-05-16 13:55:00,242.59,242.59,242.34,242.36,4260.0,241.7118,241.7118,241.4627,241.4826,4260.0
2025-05-16 14:00:00,242.37,242.46,242.25,242.38,7082.0,241.4926,241.5822,241.373,241.5025,7082.0
2025-05-16 14:05:00,242.4,242.4,242.25,242.31,5892.0,241.5225,241.5225,241.373,241.4328,5892.0
2025-05-16 14:10:00,242.26,242.37,242.14,242.31,6414.0,241.383,241.4926,241.2634,241.4328,6414.0
2025-05-16 14:15:00,242.28,242.39,242.2,242.2,7374.0,241.4029,241.5125,241.3232,241.3232,7374.0
2025-05-16 14:20:00,242.2,242.24,242.09,242.11,10520.0,241.3232,241.363,241.2136,241.2335,10520.0
2025-05-16 14:25:00,242.11,242.11,241.82,241.94,14714.0,241.2335,241.2335,240.9446,241.0641,14714.0
2025-05-16 14:30:00,241.93,242.15,241.92,242.05,10361.0,241.0542,241.2734,241.0442,241.1737,10361.0
2025-05-16 14:35:00,242.01,242.07,241.93,241.95,8633.0,241.1339,241.1937,241.0542,241.0741,8633.0
2025-05-16 14:40:00,242.0,242.09,241.93,242.09,13452.0,241.1239,241.2136,241.0542,241.2136,13452.0
2025-05-16 14:45:00,242.11,242.17,241.97,241.98,14587.0,241.2335,241.2933,241.094,241.104,14587.0
2025-05-16 14:50:00,242.0,242.3,241.92,242.21,14314.0,241.1239,241.4228,241.0442,241.3331,14314.0
2025-05-16 14:55:00,242.24,242.32,242.09,242.15,9527.0,241.363,241.4428,241.2136,241.2734,9527.0
2025-05-16 15:00:00,242.16,242.23,242.12,242.18,9034.0,241.2833,241.3531,241.2435,241.3033,9034.0
2025-05-16 15:05:00,242.24,242.27,242.1,242.18,11480.0,241.363,241.3929,241.2235,241.3033,11480.0
2025-05-16 15:10:00,242.22,242.33,242.14,242.23,17524.0,241.3431,241.4527,241.2634,241.3531,17524.0
2025-05-16 15:15:00,242.27,242.37,242.21,242.31,11788.0,241.3929,241.4926,241.3331,241.4328,11788.0
2025-05-16 15:20:00,242.31,242.39,242.24,242.36,15245.0,241.4328,241.5125,241.363,241.4826,15245.0
2025-05-16 15:25:00,242.36,242.67,242.33,242.58,11436.0,241.4826,241.7915,241.4527,241.7018,11436.0
2025-05-16 15:30:00,242.63,242.66,242.47,242.6,20594.0,241.7516,241.7815,241.5922,241.7217,20594.0
2025-05-16 15:35:00,242.56,242.65,242.49,242.51,11098.0,241.6819,241.7716,241.6121,241.6321,11098.0
2025-05-16 15:40:00,242.49,242.49,242.36,242.42,16552.0,241.6121,241.6121,241.4826,241.5424,16552.0
2025-05-16 15:45:00,242.42,242.62,242.32,242.6,26976.0,241.5424,241.7417,241.4428,241.7217,26976.0
2025-05-16 15:50:00,242.61,243.08,242.25,242.72,61060.0,241.7317,242.2,241.373,241.8413,61060.0
2025-05-16 15:55:00,242.68,242.86,242.58,242.62,114932.0,241.8014,241.9808,241.7018,241.7417,114932.0
2025-05-19 09:30:00,243.0,244.38,242.91,243.4,83776.0,242.1203,243.4953,242.0306,242.5188,83776.0
2025-05-19 09:35:00,243.4,244.34,243.39,243.67,31186.0,242.5188,243.4554,242.5089,242.7879,31186.0
2025-05-19 09:40:00,243.71,244.35,243.71,243.96,12012.0,242.8277,243.4654,242.8277,243.0768,12012.0
2025-05-19 09:45:00,243.97,244.5,243.96,244.4,12438.0,243.0868,243.6149,243.0768,243.5152,12438.0
2025-05-19 09:50:00,244.49,244.55,244.09,244.52,16794.0,243.6049,243.6647,243.2063,243.6348,16794.0
2025-05-19 09:55:00,244.5,244.56,244.27,244.5,16344.0,243.6149,243.6746,243.3857,243.6149,16344.0
2025-05-19 10:00:00,244.5,244.85,244.49,244.61,21668.0,243.6149,243.9636,243.6049,243.7245,21668.0
2025-05-19 10:05:00,244.69,245.27,244.54,244.54,21174.0,243.8042,244.3821,243.6547,243.6547,21174.0
2025-05-19 10:10:00,244.68,244.68,244.14,244.24,23843.0,243.7942,243.7942,243.2562,243.3558,23843.0
2025-05-19 10:15:00,244.2,244.26,243.88,243.88,7926.0,243.3159,243.3757,242.9971,242.9971,7926.0
2025-05-19 10:20:00,243.91,244.2,243.9,244.03,20675.0,243.027,243.3159,243.017,243.1466,20675.0
2025-05-19 10:25:00,244.03,244.57,243.97,244.54,22371.0,243.1466,243.6846,243.0868,243.6547,22371.0
2025-05-19 10:30:00,244.52,244.74,244.27,244.27,25856.0,243.6348,243.854,243.3857,243.3857,25856.0
2025-05-19 10:35:00,244.3,244.3,244.06,244.24,13389.0,243.4156,243.4156,243.1765,243.3558,13389.0
2025-05-19 10:40:00,244.26,244.28,244.13,244.14,14831.0,243.3757,243.3957,243.2462,243.2562,14831.0
2025-05-19 10:45:00,244.13,244.55,244.09,244.38,13567.0,243.2462,243.6647,243.2063,243.4953,13567.0
2025-05-19 10:50:00,244.32,244.47,244.23,244.29,8870.0,243.4355,243.585,243.3458,243.4056,8870.0
2025-05-19 10:55:00,244.25,244.35,243.91,243.98,20758.0,243.3658,243.4654,243.027,243.0967,20758.0
2025-05-19 11:00:00,244.03,244.21,244.03,244.17,10560.0,243.1466,243.3259,243.1466,243.2861,10560.0
2025-05-19 11:05:00,244.18,244.18,243.96,243.96,9832.0,243.296,243.296,243.0768,243.0768,9832.0
2025-05-19 11:10:00,243.97,244.05,243.8,243.88,17060.0,243.0868,243.1665,242.9174,242.9971,17060.0
2025-05-19 11:15:00,243.8,243.91,243.8,243.9,16683.0,242.9174,243.027,242.9174,243.017,16683.0
2025-05-19 11:20:00,243.87,243.94,243.71,243.89,20395.0,242.9871,243.0569,242.8277,243.0071,20395.0
2025-05-19 11:25:00,243.88,244.21,243.87,244.18,10293.0,242.9971,243.3259,242.9871,243.296,10293.0
2025-05-19 11:30:00,244.24,244.4,244.18,244.4,8732.0,243.3558,243.5152,243.296,243.5152,8732.0
2025-05-19 11:35:00,244.46,244.55,244.13,244.13,12576.0,243.575,243.6647,243.2462,243.2462,12576.0
2025-05-19 11:40:00,244.17,244.66,244.12,244.47,41217.0,243.2861,243.7743,243.2362,243.585,41217.0
2025-05-19 11:45:00,244.49,244.7,244.42,244.48,9086.0,243.6049,243.8141,243.5351,243.5949,9086.0
2025-05-19 11:50:00,244.5,244.64,244.45,244.51,7431.0,243.6149,243.7544,243.565,243.6248,7431.0
2025-05-19 11:55:00,244.41,244.43,244.16,244.18,14363.0,243.5252,243.5451,243.2761,243.296,14363.0
2025-05-19 12:00:00,244.18,244.23,244.16,244.19,6255.0,243.296,243.3458,243.2761,243.306,6255.0
2025-05-19 12:05:00,244.23,244.43,244.23,244.31,9895.0,243.3458,243.5451,243.3458,243.4255,9895.0
2025-05-19 12:10:00,244.28,244.41,244.23,244.28,4167.0,243.3957,243.5252,243.3458,243.3957,4167.0
2025-05-19 12:15:00,244.28,244.48,244.27,244.45,6975.0,243.3957,243.5949,243.3857,243.565,6975.0
2025-05-19 12:20:00,244.48,244.61,244.44,244.57,7939.0,243.5949,243.7245,243.5551,243.6846,7939.0
2025-05-19 12:25:00,244.57,244.79,244.49,244.7,14439.0,243.6846,243.9038,243.6049,243.8141,14439.0
2025-05-19 12:30:00,244.71,244.73,244.61,244.66,7093.0,243.8241,243.844,243.7245,243.7743,7093.0
2025-05-19 12:35:00,244.67,244.67,244.42,244.49,11129.0,243.7842,243.7842,243.5351,243.6049,11129.0
2025-05-19 12:40:00,244.47,244.57,244.31,244.51,27412.0,243.585,243.6846,243.4255,243.6248,27412.0
2025-05-19 12:45:00,244.56,244.72,244.5,244.71,3920.0,243.6746,243.8341,243.6149,243.8241,3920.0
2025-05-19 12:50:00,244.73,245.01,244.73,244.87,8040.0,243.844,244.123,243.844,243.9835,8040.0
2025-05-19 12:55:00,244.81,245.29,244.81,245.29,10652.0,243.9237,244.402,243.9237,244.402,10652.0
2025-05-19 13:00:00,245.29,245.47,245.17,245.47,17242.0,244.402,244.5813,244.2824,244.5813,17242.0
2025-05-19 13:05:00,245.43,245.5,245.08,245.48,17330.0,244.5415,244.6112,244.1928,244.5913,17330.0
2025-05-19 13:10:00,245.48,245.51,245.41,245.43,8578.0,244.5913,244.6212,244.5216,244.5415,8578.0
2025-05-19 13:15:00,245.43,245.56,245.39,245.51,12558.0,244.5415,244.671,244.5016,244.6212,12558.0
2025-05-19 13:20:00,245.48,245.66,245.48,245.61,23301.0,244.5913,244.7707,244.5913,244.7208,23301.0
2025-05-19 13:25:00,245.63,245.85,245.61,245.7,6446.0,244.7408,244.96,244.7208,244.8105,6446.0
2025-05-19 13:30:00,245.7,246.02,245.64,245.81,14182.0,244.8105,245.1294,244.7507,244.9201,14182.0
2025-05-19 13:35:00,245.84,245.92,245.38,245.38,17697.0,244.95,245.0297,244.4917,244.4917,17697.0
2025-05-19 13:40:00,245.4,245.42,245.19,245.24,10544.0,244.5116,244.5315,244.3024,244.3522,10544.0
2025-05-19 13:45:00,245.21,245.31,245.16,245.2,7823.0,244.3223,244.4219,244.2725,244.3123,7823.0
2025-05-19 13:50:00,245.14,245.21,245.0,245.01,7346.0,244.2525,244.3223,244.113,244.123,7346.0
2025-05-19 13:55:00,245.09,245.09,244.9,244.9,18894.0,244.2027,244.2027,244.0134,244.0134,18894.0
2025-05-19 14:00:00,244.93,245.06,244.92,244.94,31615.0,244.0433,244.1728,244.0333,244.0533,31615.0
2025-05-19 14:05:00,244.94,245.02,244.8,244.82,8081.0,244.0533,244.133,243.9138,243.9337,8081.0
2025-05-19 14:10:00,244.85,244.85,244.67,244.76,8590.0,243.9636,243.9636,243.7842,243.8739,8590.0
2025-05-19 14:15:00,244.7,244.83,244.58,244.59,18186.0,243.8141,243.9437,243.6946,243.7045,18186.0
2025-05-19 14:20:00,244.59,244.73,244.48,244.67,29441.0,243.7045,243.844,243.5949,243.7842,29441.0
2025-05-19 14:25:00,244.67,244.67,244.5,244.64,8332.0,243.7842,243.7842,243.6149,243.7544,8332.0
2025-05-19 14:30:00,244.59,244.75,244.56,244.72,19292.0,243.7045,243.864,243.6746,243.8341,19292.0
2025-05-19 14:35:00,244.71,244.91,244.71,244.83,10343.0,243.8241,244.0234,243.8241,243.9437,10343.0
2025-05-19 14:40:00,244.9,244.95,244.66,244.7,19412.0,244.0134,244.0632,243.7743,243.8141,19412.0
2025-05-19 14:45:00,244.66,244.66,244.4,244.5,10359.0,243.7743,243.7743,243.5152,243.6149,10359.0
2025-05-19 14:50:00,244.56,244.68,244.53,244.62,9056.0,243.6746,243.7942,243.6448,243.7344,9056.0
2025-05-19 14:55:00,244.67,244.69,244.5,244.6,10052.0,243.7842,243.8042,243.6149,243.7145,10052.0
2025-05-19 15:00:00,244.64,244.64,244.33,244.39,17753.0,243.7544,243.7544,243.4455,243.5053,17753.0
2025-05-19 15:05:00,244.36,244.44,244.21,244.37,15385.0,243.4754,243.5551,243.3259,243.4853,15385.0
2025-05-19 15:10:00,244.35,244.44,244.29,244.29,16133.0,243.4654,243.5551,243.4056,243.4056,16133.0
2025-05-19 15:15:00,244.29,244.36,244.17,244.19,16052.0,243.4056,243.4754,243.2861,243.306,16052.0
2025-05-19 15:20:00,244.16,244.16,243.87,243.93,31564.0,243.2761,243.2761,242.9871,243.0469,31564.0
2025-05-19 15:25:00,243.91,243.91,243.78,243.88,13415.0,243.027,243.027,242.8975,242.9971,13415.0
2025-05-19 15:30:00,243.84,243.87,243.68,243.76,29054.0,242.9572,242.9871,242.7978,242.8775,29054.0
2025-05-19 15:35:00,243.76,243.85,243.72,243.75,23716.0,242.8775,242.9672,242.8377,242.8676,23716.0
2025-05-19 15:40:00,243.73,243.93,243.71,243.9,40154.0,242.8476,243.0469,242.8277,243.017,40154.0
2025-05-19 15:45:00,243.9,244.2,243.88,244.15,37227.0,243.017,243.3159,242.9971,243.2661,37227.0
2025-05-19 15:50:00,244.17,244.5,244.17,244.44,36130.0,243.2861,243.6149,243.2861,243.5551,36130.0
2025-05-19 15:55:00,244.45,244.52,243.94,244.13,160098.0,243.565,243.6348,243.0569,243.2462,160098.0
2025-05-20 09:30:00,245.19,245.63,244.06,244.06,63857.0,244.3024,244.7408,243.1765,243.1765,63857.0
2025-05-20 09:35:00,244.03,244.18,243.27,243.8,19251.0,243.1466,243.296,242.3893,242.9174,19251.0
2025-05-20 09:40:00,243.7,244.02,243.44,243.84,9534.0,242.8178,243.1366,242.5587,242.9572,9534.0
2025-05-20 09:45:00,243.69,244.04,243.37,243.67,21160.0,242.8078,243.1565,242.489,242.7879,21160.0
2025-05-20 09:50:00,243.78,244.01,243.65,243.74,15468.0,242.8975,243.1266,242.7679,242.8576,15468.0
2025-05-20 09:55:00,243.77,244.08,243.68,243.86,18070.0,242.8875,243.1964,242.7978,242.9772,18070.0
2025-05-20 10:00:00,243.81,243.88,242.9,242.98,21152.0,242.9274,242.9971,242.0207,242.1004,21152.0
2025-05-20 10:05:00,242.9,243.08,242.27,242.27,33362.0,242.0207,242.2,241.3929,241.3929,33362.0
2025-05-20 10:10:00,242.25,242.58,241.88,242.49,34568.0,241.373,241.7018,241.0043,241.6121,34568.0
2025-05-20 10:15:00,242.54,242.55,241.6,241.61,33814.0,241.662,241.6719,240.7254,240.7353,33814.0
2025-05-20 10:20:00,241.68,241.85,241.27,241.35,29886.0,240.8051,240.9745,240.3966,240.4763,29886.0
2025-05-20 10:25:00,241.43,241.53,241.16,241.24,43525.0,240.556,240.6556,240.287,240.3667,43525.0
2025-05-20 10:30:00,241.27,241.27,240.86,241.09,30420.0,240.3966,240.3966,239.988,240.2172,30420.0
2025-05-20 10:35:00,241.04,241.97,240.99,241.97,18292.0,240.1674,241.094,240.1176,241.094,18292.0
2025-05-20 10:40:00,241.98,242.31,241.96,242.05,18266.0,241.104,241.4328,241.0841,241.1737,18266.0
2025-05-20 10:45:00,242.13,242.54,242.09,242.34,13240.0,241.2534,241.662,241.2136,241.4627,13240.0
2025-05-20 10:50:00,242.3,242.45,242.28,242.3,10548.0,241.4228,241.5723,241.4029,241.4228,10548.0
2025-05-20 10:55:00,242.3,242.38,241.91,242.22,38449.0,241.4228,241.5025,241.0342,241.3431,38449.0
2025-05-20 11:00:00,242.15,242.15,241.81,242.01,10075.0,241.2734,241.2734,240.9346,241.1339,10075.0
2025-05-20 11:05:00,242.03,242.08,241.89,241.97,10838.0,241.1538,241.2036,241.0143,241.094,10838.0
2025-05-20 11:10:00,242.0,242.47,241.96,242.36,28367.0,241.1239,241.5922,241.0841,241.4826,28367.0
2025-05-20 11:15:00,242.35,242.46,242.16,242.23,19897.0,241.4726,241.5822,241.2833,241.3531,19897.0
2025-05-20 11:20:00,242.18,242.2,241.73,241.73,6785.0,241.3033,241.3232,240.8549,240.8549,6785.0
2025-05-20 11:25:00,241.73,241.88,241.62,241.72,16830.0,240.8549,241.0043,240.7453,240.8449,16830.0
2025-05-20 11:30:00,241.7,241.7,241.2,241.53,27300.0,240.825,240.825,240.3268,240.6556,27300.0
2025-05-20 11:35:00,241.46,241.58,241.2,241.28,23882.0,240.5859,240.7054,240.3268,240.4065,23882.0
2025-05-20 11:40:00,241.35,241.67,241.27,241.63,9269.0,240.4763,240.7951,240.3966,240.7552,9269.0
2025-05-20 11:45:00,241.53,241.65,241.47,241.49,12160.0,240.6556,240.7752,240.5958,240.6158,12160.0
2025-05-20 11:50:00,241.56,241.8,241.49,241.65,8707.0,240.6855,240.9246,240.6158,240.7752,8707.0
2025-05-20 11:55:00,241.72,241.99,241.71,241.96,3696.0,240.8449,241.1139,240.835,241.0841,3696.0
2025-05-20 12:00:00,241.95,242.05,241.41,241.5,14854.0,241.0741,241.1737,240.536,240.6257,14854.0
2025-05-20 12:05:00,241.57,242.06,240.86,240.96,244472.0,240.6955,241.1837,239.988,240.0877,244472.0
2025-05-20 12:10:00,241.01,241.05,240.63,240.76,24198.0,240.1375,240.1773,239.7589,239.8884,24198.0
2025-05-20 12:15:00,240.81,240.93,240.51,240.68,42678.0,239.9382,240.0578,239.6393,239.8087,42678.0
2025-05-20 12:20:00,240.76,240.9,240.39,240.39,11703.0,239.8884,240.0279,239.5197,239.5197,11703.0
2025-05-20 12:25:00,240.47,240.9,240.3,240.46,50291.0,239.5994,240.0279,239.4301,239.5895,50291.0
2025-05-20 12:30:00,240.47,240.7,240.31,240.53,26617.0,239.5994,239.8286,239.44,239.6592,26617.0
2025-05-20 12:35:00,240.57,240.7,240.32,240.58,102453.0,239.6991,239.8286,239.45,239.7091,102453.0
2025-05-20 12:40:00,240.58,240.6,240.23,240.23,19899.0,239.7091,239.729,239.3603,239.3603,19899.0
2025-05-20 12:45:00,240.24,240.66,240.23,240.66,24919.0,239.3703,239.7888,239.3603,239.7888,24919.0
2025-05-20 12:50:00,240.63,240.99,240.41,240.99,120829.0,239.7589,240.1176,239.5397,240.1176,120829.0
2025-05-20 12:55:00,240.86,241.05,240.67,240.94,108393.0,239.988,240.1773,239.7987,240.0677,108393.0
2025-05-20 13:00:00,240.94,240.99,240.73,240.73,12440.0,240.0677,240.1176,239.8585,239.8585,12440.0
2025-05-20 13:05:00,240.85,240.86,240.26,240.28,19960.0,239.9781,239.988,239.3902,239.4101,19960.0
2025-05-20 13:10:00,240.32,240.36,240.09,240.11,8633.0,239.45,239.4898,239.2208,239.2408,8633.0
2025-05-20 13:15:00,240.1,240.24,239.81,239.81,39102.0,239.2308,239.3703,238.9418,238.9418,39102.0
2025-05-20 13:20:00,239.82,239.84,239.4,239.62,31981.0,238.9518,238.9717,238.5333,238.7525,31981.0
2025-05-20 13:25:00,239.65,239.72,239.12,239.41,65060.0,238.7824,238.8522,238.2543,238.5433,65060.0
2025-05-20 13:30:00,239.41,239.75,239.21,239.75,31201.0,238.5433,238.8821,238.344,238.8821,31201.0
2025-05-20 13:35:00,239.73,239.95,239.55,239.9,63649.0,238.8621,239.0813,238.6828,239.0315,63649.0
2025-05-20 13:40:00,239.99,240.0,239.67,239.67,10951.0,239.1212,239.1312,238.8023,238.8023,10951.0
2025-05-20 13:45:00,239.67,239.73,239.6,239.68,16289.0,238.8023,238.8621,238.7326,238.8123,16289.0
2025-05-20 13:50:00,239.68,239.87,239.58,239.87,15958.0,238.8123,239.0016,238.7127,239.0016,15958.0
2025-05-20 13:55:00,239.83,239.87,239.37,239.68,21641.0,238.9618,239.0016,238.5034,238.8123,21641.0
2025-05-20 14:00:00,239.79,239.9,239.59,239.76,7375.0,238.9219,239.0315,238.7226,238.892,7375.0
2025-05-20 14:05:00,239.7,239.87,239.5,239.8,24052.0,238.8322,239.0016,238.633,238.9319,24052.0
2025-05-20 14:10:00,239.81,239.91,239.73,239.84,9247.0,238.9418,239.0415,238.8621,238.9717,9247.0
2025-05-20 14:15:00,239.81,239.81,239.69,239.71,14085.0,238.9418,238.9418,238.8223,238.8422,14085.0
2025-05-20 14:20:00,239.73,239.74,239.21,239.56,24221.0,238.8621,238.8721,238.344,238.6927,24221.0
2025-05-20 14:25:00,239.63,239.63,239.25,239.37,11850.0,238.7625,238.7625,238.3839,238.5034,11850.0
2025-05-20 14:30:00,239.37,239.48,239.28,239.36,14868.0,238.5034,238.613,238.4138,238.4935,14868.0
2025-05-20 14:35:00,239.36,239.78,239.3,239.55,32988.0,238.4935,238.9119,238.4337,238.6828,32988.0
2025-05-20 14:40:00,239.54,239.66,239.32,239.61,21017.0,238.6728,238.7924,238.4536,238.7426,21017.0
2025-05-20 14:45:00,239.57,239.67,239.44,239.61,17812.0,238.7027,238.8023,238.5732,238.7426,17812.0
2025-05-20 14:50:00,239.57,239.78,239.4,239.44,14937.0,238.7027,238.9119,238.5333,238.5732,14937.0
2025-05-20 14:55:00,239.4,239.8,239.39,239.72,13788.0,238.5333,238.9319,238.5234,238.8522,13788.0
2025-05-20 15:00:00,239.64,239.68,239.46,239.62,18284.0,238.7725,238.8123,238.5931,238.7525,18284.0
2025-05-20 15:05:00,239.57,239.93,239.52,239.93,16804.0,238.7027,239.0614,238.6529,239.0614,16804.0
2025-05-20 15:10:00,239.88,239.94,239.8,239.94,19597.0,239.0116,239.0714,238.9319,239.0714,19597.0
2025-05-20 15:15:00,239.98,240.1,239.95,240.05,19823.0,239.1112,239.2308,239.0813,239.181,19823.0
2025-05-20 15:20:00,240.05,240.13,239.78,239.89,20871.0,239.181,239.2607,238.9119,239.0215,20871.0
2025-05-20 15:25:00,239.89,240.03,239.86,239.94,20152.0,239.0215,239.161,238.9917,239.0714,20152.0
2025-05-20 15:30:00,239.94,240.19,239.92,240.15,36845.0,239.0714,239.3205,239.0514,239.2806,36845.0
2025-05-20 15:35:00,240.17,240.61,239.76,240.52,244391.0,239.3005,239.7389,238.892,239.6493,244391.0
2025-05-20 15:40:00,240.58,240.84,240.46,240.51,22510.0,239.7091,239.9681,239.5895,239.6393,22510.0
2025-05-20 15:45:00,240.55,240.77,240.38,240.39,23493.0,239.6792,239.8984,239.5098,239.5197,23493.0
2025-05-20 15:50:00,240.37,241.25,240.28,241.24,54291.0,239.4998,240.3766,239.4101,240.3667,54291.0
2025-05-20 15:55:00,241.34,241.69,241.08,241.21,219727.0,240.4663,240.815,240.2072,240.3368,219727.0
2025-05-21 09:30:00,241.21,241.75,240.73,240.96,61997.0,240.3368,240.8748,239.8585,240.0877,61997.0
2025-05-21 09:35:00,240.97,241.19,240.8,240.83,23349.0,240.0976,240.3168,239.9283,239.9581,23349.0
2025-05-21 09:40:00,240.82,240.96,239.57,239.76,33253.0,239.9482,240.0877,238.7027,238.892,33253.0
2025-05-21 09:45:00,239.82,239.82,239.11,239.26,23360.0,238.9518,238.9518,238.2444,238.3938,23360.0
2025-05-21 09:50:00,239.33,239.54,239.01,239.51,24144.0,238.4636,238.6728,238.1447,238.6429,24144.0
2025-05-21 09:55:00,239.55,240.13,239.55,240.13,10006.0,238.6828,239.2607,238.6828,239.2607,10006.0
2025-05-21 10:00:00,240.13,240.93,240.03,240.82,37591.0,239.2607,240.0578,239.161,239.9482,37591.0
2025-05-21 10:05:00,240.82,241.16,240.77,241.05,36043.0,239.9482,240.287,239.8984,240.1773,36043.0
2025-05-21 10:10:00,241.15,241.17,240.55,240.75,38163.0,240.277,240.2969,239.6792,239.8784,38163.0
2025-05-21 10:15:00,240.68,240.7,240.15,240.43,13895.0,239.8087,239.8286,239.2806,239.5596,13895.0
2025-05-21 10:20:00,240.48,240.88,240.47,240.54,11103.0,239.6094,240.008,239.5994,239.6692,11103.0
2025-05-21 10:25:00,240.51,240.56,240.21,240.23,15940.0,239.6393,239.6891,239.3404,239.3603,15940.0
2025-05-21 10:30:00,240.33,240.39,240.17,240.35,12806.0,239.46,239.5197,239.3005,239.4799,12806.0
2025-05-21 10:35:00,240.35,240.53,240.19,240.5,11563.0,239.4799,239.6592,239.3205,239.6293,11563.0
2025-05-21 10:40:00,240.5,240.5,240.13,240.14,5953.0,239.6293,239.6293,239.2607,239.2706,5953.0
2025-05-21 10:45:00,240.21,240.74,240.07,240.74,14560.0,239.3404,239.8685,239.2009,239.8685,14560.0
2025-05-21 10:50:00,240.76,241.11,240.68,240.85,16963.0,239.8884,240.2371,239.8087,239.9781,16963.0
2025-05-21 10:55:00,240.81,241.31,240.81,241.24,17955.0,239.9382,240.4364,239.9382,240.3667,17955.0
2025-05-21 11:00:00,241.32,241.5,241.21,241.44,16886.0,240.4464,240.6257,240.3368,240.5659,16886.0
2025-05-21 11:05:00,241.46,242.34,241.45,242.12,19088.0,240.5859,241.4627,240.5759,241.2435,19088.0
2025-05-21 11:10:00,242.14,242.27,241.99,242.27,18675.0,241.2634,241.3929,241.1139,241.3929,18675.0
2025-05-21 11:15:00,242.31,242.41,242.24,242.36,9814.0,241.4328,241.5324,241.363,241.4826,9814.0
2025-05-21 11:20:00,242.39,242.75,242.36,242.72,13639.0,241.5125,241.8712,241.4826,241.8413,13639.0
2025-05-21 11:25:00,242.73,242.89,242.71,242.83,11525.0,241.8513,242.0107,241.8313,241.9509,11525.0
2025-05-21 11:30:00,242.84,242.87,242.64,242.72,19136.0,241.9609,241.9908,241.7616,241.8413,19136.0
2025-05-21 11:35:00,242.74,243.17,242.65,243.16,14598.0,241.8612,242.2897,241.7716,242.2797,14598.0
2025-05-21 11:40:00,243.16,243.23,242.73,242.73,24091.0,242.2797,242.3495,241.8513,241.8513,24091.0
2025-05-21 11:45:00,242.77,242.8,242.07,242.14,11750.0,241.8911,241.921,241.1937,241.2634,11750.0
2025-05-21 11:50:00,242.06,242.12,241.96,242.01,5410.0,241.1837,241.2435,241.0841,241.1339,5410.0
2025-05-21 11:55:00,241.89,241.97,241.61,241.68,8376.0,241.0143,241.094,240.7353,240.8051,8376.0
2025-05-21 12:00:00,241.73,242.09,241.53,242.09,17371.0,240.8549,241.2136,240.6556,241.2136,17371.0
2025-05-21 12:05:00,242.0,242.17,241.94,242.03,9340.0,241.1239,241.2933,241.0641,241.1538,9340.0
2025-05-21 12:10:00,242.03,242.12,241.93,241.93,22795.0,241.1538,241.2435,241.0542,241.0542,22795.0
2025-05-21 12:15:00,241.97,242.09,241.88,241.89,14727.0,241.094,241.2136,241.0043,241.0143,14727.0
2025-05-21 12:20:00,241.89,241.95,241.62,241.62,9779.0,241.0143,241.0741,240.7453,240.7453,9779.0
2025-05-21 12:25:00,241.61,241.76,241.52,241.67,6866.0,240.7353,240.8848,240.6456,240.7951,6866.0
2025-05-21 12:30:00,241.81,242.02,241.77,242.01,6840.0,240.9346,241.1438,240.8947,241.1339,6840.0
2025-05-21 12:35:00,241.97,242.1,241.96,242.0,5940.0,241.094,241.2235,241.0841,241.1239,5940.0
2025-05-21 12:40:00,241.99,242.1,241.95,242.01,5032.0,241.1139,241.2235,241.0741,241.1339,5032.0
2025-05-21 12:45:00,242.04,242.2,241.97,242.19,4559.0,241.1638,241.3232,241.094,241.3132,4559.0
2025-05-21 12:50:00,242.31,242.38,242.1,242.32,9286.0,241.4328,241.5025,241.2235,241.4428,9286.0
2025-05-21 12:55:00,242.33,242.5,242.14,242.24,9062.0,241.4527,241.6221,241.2634,241.363,9062.0
2025-05-21 13:00:00,242.24,242.58,242.24,242.58,4694.0,241.363,241.7018,241.363,241.7018,4694.0
2025-05-21 13:05:00,242.52,242.52,242.18,242.22,5419.0,241.642,241.642,241.3033,241.3431,5419.0
2025-05-21 13:10:00,242.17,242.22,242.07,242.21,7548.0,241.2933,241.3431,241.1937,241.3331,7548.0
2025-05-21 13:15:00,242.21,242.21,241.76,242.01,15998.0,241.3331,241.3331,240.8848,241.1339,15998.0
2025-05-21 13:20:00,241.94,241.94,241.67,241.7,9244.0,241.0641,241.0641,240.7951,240.825,9244.0
2025-05-21 13:25:00,241.66,241.82,241.59,241.66,7114.0,240.7851,240.9446,240.7154,240.7851,7114.0
2025-05-21 13:30:00,241.57,241.58,241.0,241.18,15656.0,240.6955,240.7054,240.1275,240.3069,15656.0
2025-05-21 13:35:00,241.18,241.57,241.0,241.5,9279.0,240.3069,240.6955,240.1275,240.6257,9279.0
2025-05-21 13:40:00,241.59,241.61,241.3,241.37,6657.0,240.7154,240.7353,240.4264,240.4962,6657.0
2025-05-21 13:45:00,241.31,241.51,241.25,241.42,8834.0,240.4364,240.6357,240.3766,240.546,8834.0
2025-05-21 13:50:00,241.41,241.6,241.29,241.44,6737.0,240.536,240.7254,240.4165,240.5659,6737.0
2025-05-21 13:55:00,241.47,241.54,241.37,241.46,5247.0,240.5958,240.6656,240.4962,240.5859,5247.0
2025-05-21 14:00:00,241.54,241.55,241.23,241.27,8428.0,240.6656,240.6755,240.3567,240.3966,8428.0
2025-05-21 14:05:00,241.27,241.55,241.2,241.41,10445.0,240.3966,240.6755,240.3268,240.536,10445.0
2025-05-21 14:10:00,241.42,241.46,241.16,241.3,9555.0,240.546,240.5859,240.287,240.4264,9555.0
2025-05-21 14:15:00,241.34,241.42,241.29,241.35,7633.0,240.4663,240.546,240.4165,240.4763,7633.0
2025-05-21 14:20:00,241.33,241.42,241.18,241.42,10357.0,240.4563,240.546,240.3069,240.546,10357.0
2025-05-21 14:25:00,241.46,241.63,241.42,241.47,5482.0,240.5859,240.7552,240.546,240.5958,5482.0
2025-05-21 14:30:00,241.53,241.56,241.25,241.41,10482.0,240.6556,240.6855,240.3766,240.536,10482.0
2025-05-21 14:35:00,241.42,241.52,241.21,241.27,9095.0,240.546,240.6456,240.3368,240.3966,9095.0
2025-05-21 14:40:00,241.24,241.27,241.05,241.09,8603.0,240.3667,240.3966,240.1773,240.2172,8603.0
2025-05-21 14:45:00,241.09,241.19,240.63,240.67,9795.0,240.2172,240.3168,239.7589,239.7987,9795.0
2025-05-21 14:50:00,240.68,240.72,240.42,240.47,9542.0,239.8087,239.8485,239.5496,239.5994,9542.0
2025-05-21 14:55:00,240.4,240.57,240.33,240.46,10132.0,239.5297,239.6991,239.46,239.5895,10132.0
2025-05-21 15:00:00,240.43,240.65,240.3,240.51,8884.0,239.5596,239.7788,239.4301,239.6393,8884.0
2025-05-21 15:05:00,240.51,240.62,240.27,240.4,9470.0,239.6393,239.7489,239.4002,239.5297,9470.0
2025-05-21 15:10:00,240.34,240.5,240.23,240.5,18247.0,239.4699,239.6293,239.3603,239.6293,18247.0
2025-05-21 15:15:00,240.51,240.83,240.51,240.81,8615.0,239.6393,239.9581,239.6393,239.9382,8615.0
2025-05-21 15:20:00,240.79,240.92,240.75,240.81,27744.0,239.9183,240.0478,239.8784,239.9382,27744.0
2025-05-21 15:25:00,240.79,240.92,240.66,240.72,13338.0,239.9183,240.0478,239.7888,239.8485,13338.0
2025-05-21 15:30:00,240.78,241.17,240.78,241.11,17432.0,239.9083,240.2969,239.9083,240.2371,17432.0
2025-05-21 15:35:00,241.11,241.11,240.88,240.95,19638.0,240.2371,240.2371,240.008,240.0777,19638.0
2025-05-21 15:40:00,240.89,241.02,240.77,240.94,16933.0,240.0179,240.1475,239.8984,240.0677,16933.0
2025-05-21 15:45:00,240.92,241.17,240.85,241.13,24502.0,240.0478,240.2969,239.9781,240.2571,24502.0
2025-05-21 15:50:00,241.14,241.2,240.37,240.41,38958.0,240.267,240.3268,239.4998,239.5397,38958.0
2025-05-21 15:55:00,240.37,241.22,240.36,240.76,149059.0,239.4998,240.3467,239.4898,239.8884,149059.0
2025-05-22 09:30:00,241.53,241.88,240.49,240.49,42591.0,240.6556,241.0043,239.6194,239.6194,42591.0
2025-05-22 09:35:00,240.59,240.86,240.08,240.81,17377.0,239.719,239.988,239.2109,239.9382,17377.0
2025-05-22 09:40:00,240.69,241.12,240.69,240.92,8920.0,239.8187,240.2471,239.8187,240.0478,8920.0
2025-05-22 09:45:00,241.14,241.31,240.35,240.38,11546.0,240.267,240.4364,239.4799,239.5098,11546.0
2025-05-22 09:50:00,240.44,240.49,239.65,240.28,27814.0,239.5696,239.6194,238.7824,239.4101,27814.0
2025-05-22 09:55:00,240.2,240.61,239.99,240.09,23448.0,239.3304,239.7389,239.1212,239.2208,23448.0
2025-05-22 10:00:00,240.03,240.77,240.02,240.53,24984.0,239.161,239.8984,239.1511,239.6592,24984.0
2025-05-22 10:05:00,240.57,240.57,240.25,240.37,12532.0,239.6991,239.6991,239.3802,239.4998,12532.0
2025-05-22 10:10:00,240.37,240.95,240.31,240.73,16207.0,239.4998,240.0777,239.44,239.8585,16207.0
2025-05-22 10:15:00,240.73,240.73,240.52,240.66,9996.0,239.8585,239.8585,239.6493,239.7888,9996.0
2025-05-22 10:20:00,240.58,240.58,239.94,240.14,6536.0,239.7091,239.7091,239.0714,239.2706,6536.0
2025-05-22 10:25:00,240.07,240.19,239.74,239.8,8407.0,239.2009,239.3205,238.8721,238.9319,8407.0
2025-05-22 10:30:00,239.84,239.89,239.53,239.73,9764.0,238.9717,239.0215,238.6629,238.8621,9764.0
2025-05-22 10:35:00,239.68,239.68,239.44,239.54,19323.0,238.8123,238.8123,238.5732,238.6728,19323.0
2025-05-22 10:40:00,239.55,240.3,239.5,240.12,10657.0,238.6828,239.4301,238.633,239.2507,10657.0
2025-05-22 10:45:00,240.24,240.44,240.08,240.38,12961.0,239.3703,239.5696,239.2109,239.5098,12961.0
2025-05-22 10:50:00,240.38,240.71,240.38,240.59,7619.0,239.5098,239.8386,239.5098,239.719,7619.0
2025-05-22 10:55:00,240.49,240.94,240.31,240.76,20420.0,239.6194,240.0677,239.44,239.8884,20420.0
2025-05-22 11:00:00,240.9,241.24,240.85,241.13,15311.0,240.0279,240.3667,239.9781,240.2571,15311.0
2025-05-22 11:05:00,241.18,241.25,241.04,241.2,10133.0,240.3069,240.3766,240.1674,240.3268,10133.0
2025-05-22 11:10:00,241.2,241.2,240.82,240.85,7751.0,240.3268,240.3268,239.9482,239.9781,7751.0
2025-05-22 11:15:00,240.84,240.99,240.75,240.93,16197.0,239.9681,240.1176,239.8784,240.0578,16197.0
2025-05-22 11:20:00,240.93,241.24,240.9,241.2,7133.0,240.0578,240.3667,240.0279,240.3268,7133.0
2025-05-22 11:25:00,241.21,241.21,240.78,241.12,5777.0,240.3368,240.3368,239.9083,240.2471,5777.0
2025-05-22 11:30:00,241.02,241.1,240.86,240.99,8613.0,240.1475,240.2272,239.988,240.1176,8613.0
2025-05-22 11:35:00,240.94,241.66,240.94,241.66,9834.0,240.0677,240.7851,240.0677,240.7851,9834.0
2025-05-22 11:40:00,241.68,241.73,241.42,241.43,7645.0,240.8051,240.8549,240.546,240.556,7645.0
2025-05-22 11:45:00,241.43,241.85,241.42,241.63,9075.0,240.556,240.9745,240.546,240.7552,9075.0
2025-05-22 11:50:00,241.58,241.99,241.58,241.88,14344.0,240.7054,241.1139,240.7054,241.0043,14344.0
2025-05-22 11:55:00,241.87,241.87,241.67,241.69,5328.0,240.9944,240.9944,240.7951,240.815,5328.0
2025-05-22 12:00:00,241.75,241.75,241.52,241.72,8288.0,240.8748,240.8748,240.6456,240.8449,8288.0
2025-05-22 12:05:00,241.64,241.72,241.52,241.64,4661.0,240.7652,240.8449,240.6456,240.7652,4661.0
2025-05-22 12:10:00,241.65,241.91,241.6,241.86,8295.0,240.7752,241.0342,240.7254,240.9844,8295.0
2025-05-22 12:15:00,241.95,242.06,241.83,241.94,7183.0,241.0741,241.1837,240.9545,241.0641,7183.0
2025-05-22 12:20:00,241.92,241.94,241.64,241.66,14024.0,241.0442,241.0641,240.7652,240.7851,14024.0
2025-05-22 12:25:00,241.61,241.61,241.43,241.59,3514.0,240.7353,240.7353,240.556,240.7154,3514.0
2025-05-22 12:30:00,241.64,241.75,241.54,241.68,5199.0,240.7652,240.8748,240.6656,240.8051,5199.0
2025-05-22 12:35:00,241.65,241.69,241.27,241.27,9262.0,240.7752,240.815,240.3966,240.3966,9262.0
2025-05-22 12:40:00,241.3,241.33,241.1,241.1,8906.0,240.4264,240.4563,240.2272,240.2272,8906.0
2025-05-22 12:45:00,241.09,241.12,240.88,241.02,17815.0,240.2172,240.2471,240.008,240.1475,17815.0
2025-05-22 12:50:00,241.02,241.09,240.79,240.86,8620.0,240.1475,240.2172,239.9183,239.988,8620.0
2025-05-22 12:55:00,240.85,240.88,240.76,240.84,6685.0,239.9781,240.008,239.8884,239.9681,6685.0
2025-05-22 13:00:00,240.77,240.91,240.69,240.76,17624.0,239.8984,240.0379,239.8187,239.8884,17624.0
2025-05-22 13:05:00,240.77,240.82,240.64,240.68,8049.0,239.8984,239.9482,239.7688,239.8087,8049.0
2025-05-22 13:10:00,240.71,240.89,240.7,240.83,6802.0,239.8386,240.0179,239.8286,239.9581,6802.0
2025-05-22 13:15:00,240.86,241.16,240.85,241.04,12503.0,239.988,240.287,239.9781,240.1674,12503.0
2025-05-22 13:20:00,241.05,241.18,241.05,241.16,5960.0,240.1773,240.3069,240.1773,240.287,5960.0
2025-05-22 13:25:00,241.16,241.47,241.1,241.27,9571.0,240.287,240.5958,240.2272,240.3966,9571.0
2025-05-22 13:30:00,241.37,241.53,241.29,241.53,5863.0,240.4962,240.6556,240.4165,240.6556,5863.0
2025-05-22 13:35:00,241.45,241.55,241.29,241.55,14550.0,240.5759,240.6755,240.4165,240.6755,14550.0
2025-05-22 13:40:00,241.55,241.55,241.34,241.47,7818.0,240.6755,240.6755,240.4663,240.5958,7818.0
2025-05-22 13:45:00,241.44,241.5,241.32,241.38,9752.0,240.5659,240.6257,240.4464,240.5062,9752.0
2025-05-22 13:50:00,241.3,241.4,241.09,241.31,11684.0,240.4264,240.5261,240.2172,240.4364,11684.0
2025-05-22 13:55:00,241.31,241.5,241.22,241.32,14058.0,240.4364,240.6257,240.3467,240.4464,14058.0
2025-05-22 14:00:00,241.34,241.59,241.24,241.45,8322.0,240.4663,240.7154,240.3667,240.5759,8322.0
2025-05-22 14:05:00,241.45,241.45,241.28,241.32,5089.0,240.5759,240.5759,240.4065,240.4464,5089.0
2025-05-22 14:10:00,241.38,241.38,241.02,241.29,14281.0,240.5062,240.5062,240.1475,240.4165,14281.0
2025-05-22 14:15:00,241.29,241.29,241.09,241.17,8066.0,240.4165,240.4165,240.2172,240.2969,8066.0
2025-05-22 14:20:00,241.17,241.23,241.02,241.1,10807.0,240.2969,240.3567,240.1475,240.2272,10807.0
2025-05-22 14:25:00,241.1,241.11,240.9,240.96,7139.0,240.2272,240.2371,240.0279,240.0877,7139.0
2025-05-22 14:30:00,240.9,240.96,240.8,240.8,6542.0,240.0279,240.0877,239.9283,239.9283,6542.0
2025-05-22 14:35:00,240.84,240.89,240.58,240.6,11901.0,239.9681,240.0179,239.7091,239.729,11901.0
2025-05-22 14:40:00,240.64,240.71,240.28,240.3,12482.0,239.7688,239.8386,239.4101,239.4301,12482.0
2025-05-22 14:45:00,240.31,240.51,240.18,240.23,17741.0,239.44,239.6393,239.3105,239.3603,17741.0
2025-05-22 14:50:00,240.22,240.43,240.15,240.31,11034.0,239.3504,239.5596,239.2806,239.44,11034.0
2025-05-22 14:55:00,240.39,240.72,240.36,240.55,11054.0,239.5197,239.8485,239.4898,239.6792,11054.0
2025-05-22 15:00:00,240.55,240.82,240.55,240.6,8428.0,239.6792,239.9482,239.6792,239.729,8428.0
2025-05-22 15:05:00,240.6,240.81,240.46,240.51,12446.0,239.729,239.9382,239.5895,239.6393,12446.0
2025-05-22 15:10:00,240.51,240.52,240.26,240.34,47124.0,239.6393,239.6493,239.3902,239.4699,47124.0
2025-05-22 15:15:00,240.36,240.75,240.35,240.75,29079.0,239.4898,239.8784,239.4799,239.8784,29079.0
2025-05-22 15:20:00,240.78,240.89,240.69,240.8,18831.0,239.9083,240.0179,239.8187,239.9283,18831.0
2025-05-22 15:25:00,240.78,241.08,240.68,240.98,15658.0,239.9083,240.2072,239.8087,240.1076,15658.0
2025-05-22 15:30:00,240.98,240.98,240.82,240.92,26082.0,240.1076,240.1076,239.9482,240.0478,26082.0
2025-05-22 15:35:00,240.95,241.1,240.93,241.03,22987.0,240.0777,240.2272,240.0578,240.1574,22987.0
2025-05-22 15:40:00,241.0,241.06,240.83,240.92,60508.0,240.1275,240.1873,239.9581,240.0478,60508.0
2025-05-22 15:45:00,240.9,241.09,240.83,241.0,33926.0,240.0279,240.2172,239.9581,240.1275,33926.0
2025-05-22 15:50:00,241.0,241.15,240.47,240.77,73389.0,240.1275,240.277,239.5994,239.8984,73389.0
2025-05-22 15:55:00,240.85,240.9,240.56,240.76,309068.0,239.9781,240.0279,239.6891,239.8884,309068.0
2025-05-23 09:30:00,241.01,241.39,239.45,239.55,77265.0,240.1375,240.5161,238.5831,238.6828,77265.0
2025-05-23 09:35:00,239.76,239.88,239.23,239.23,19361.0,238.892,239.0116,238.3639,238.3639,19361.0
2025-05-23 09:40:00,239.32,239.32,238.58,239.02,37343.0,238.4536,238.4536,237.7163,238.1547,37343.0
2025-05-23 09:45:00,238.99,240.08,238.82,240.08,16698.0,238.1248,239.2109,237.9554,239.2109,16698.0
2025-05-23 09:50:00,240.13,240.43,239.89,240.32,31374.0,239.2607,239.5596,239.0215,239.45,31374.0
2025-05-23 09:55:00,240.38,240.45,239.94,240.45,33766.0,239.5098,239.5795,239.0714,239.5795,33766.0
2025-05-23 10:00:00,240.34,240.51,239.92,240.37,19610.0,239.4699,239.6393,239.0514,239.4998,19610.0
2025-05-23 10:05:00,240.37,240.66,240.37,240.52,32605.0,239.4998,239.7888,239.4998,239.6493,32605.0
2025-05-23 10:10:00,240.52,241.07,240.52,240.84,16350.0,239.6493,240.1973,239.6493,239.9681,16350.0
2025-05-23 10:15:00,240.83,240.87,240.61,240.65,12768.0,239.9581,239.998,239.7389,239.7788,12768.0
2025-05-23 10:20:00,240.67,240.71,240.46,240.55,17972.0,239.7987,239.8386,239.5895,239.6792,17972.0
2025-05-23 10:25:00,240.61,240.98,240.52,240.94,24172.0,239.7389,240.1076,239.6493,240.0677,24172.0
2025-05-23 10:30:00,240.87,241.04,240.78,241.03,12629.0,239.998,240.1674,239.9083,240.1574,12629.0
2025-05-23 10:35:00,240.98,241.24,240.86,241.2,19686.0,240.1076,240.3667,239.988,240.3268,19686.0
2025-05-23 10:40:00,241.15,241.18,241.0,241.05,13919.0,240.277,240.3069,240.1275,240.1773,13919.0
2025-05-23 10:45:00,241.05,241.08,240.74,240.91,23882.0,240.1773,240.2072,239.8685,240.0379,23882.0
2025-05-23 10:50:00,240.91,240.91,240.47,240.63,14392.0,240.0379,240.0379,239.5994,239.7589,14392.0
2025-05-23 10:55:00,240.57,240.79,240.57,240.72,15133.0,239.6991,239.9183,239.6991,239.8485,15133.0
2025-05-23 11:00:00,240.72,240.91,240.63,240.73,10476.0,239.8485,240.0379,239.7589,239.8585,10476.0
2025-05-23 11:05:00,240.69,240.76,240.5,240.69,21112.0,239.8187,239.8884,239.6293,239.8187,21112.0
2025-05-23 11:10:00,240.74,240.95,240.74,240.88,12629.0,239.8685,240.0777,239.8685,240.008,12629.0
2025-05-23 11:15:00,240.87,241.31,240.87,241.22,13537.0,239.998,240.4364,239.998,240.3467,13537.0
2025-05-23 11:20:00,241.22,241.34,241.19,241.27,7538.0,240.3467,240.4663,240.3168,240.3966,7538.0
2025-05-23 11:25:00,241.27,241.34,241.02,241.23,12993.0,240.3966,240.4663,240.1475,240.3567,12993.0
2025-05-23 11:30:00,241.25,241.44,241.22,241.37,13092.0,240.3766,240.5659,240.3467,240.4962,13092.0
2025-05-23 11:35:00,241.38,241.63,241.37,241.44,13282.0,240.5062,240.7552,240.4962,240.5659,13282.0
2025-05-23 11:40:00,241.35,241.52,241.09,241.09,12949.0,240.4763,240.6456,240.2172,240.2172,12949.0
2025-05-23 11:45:00,241.12,241.12,240.79,240.98,6967.0,240.2471,240.2471,239.9183,240.1076,6967.0
2025-05-23 11:50:00,240.98,241.06,240.74,240.88,14037.0,240.1076,240.1873,239.8685,240.008,14037.0
2025-05-23 11:55:00,240.84,240.98,240.74,240.84,12947.0,239.9681,240.1076,239.8685,239.9681,12947.0
2025-05-23 12:00:00,240.83,241.08,240.83,240.98,14977.0,239.9581,240.2072,239.9581,240.1076,14977.0
2025-05-23 12:05:00,240.98,241.03,240.75,240.87,26551.0,240.1076,240.1574,239.8784,239.998,26551.0
2025-05-23 12:10:00,240.87,240.93,240.79,240.81,10455.0,239.998,240.0578,239.9183,239.9382,10455.0
2025-05-23 12:15:00,240.81,241.01,240.77,240.94,16084.0,239.9382,240.1375,239.8984,240.0677,16084.0
2025-05-23 12:20:00,240.94,241.39,240.94,241.35,11102.0,240.0677,240.5161,240.0677,240.4763,11102.0
2025-05-23 12:25:00,241.34,241.34,241.09,241.18,5769.0,240.4663,240.4663,240.2172,240.3069,5769.0
2025-05-23 12:30:00,241.19,241.31,241.02,241.31,14221.0,240.3168,240.4364,240.1475,240.4364,14221.0
2025-05-23 12:35:00,241.31,241.78,241.31,241.73,8196.0,240.4364,240.9047,240.4364,240.8549,8196.0
2025-05-23 12:40:00,241.76,241.82,241.73,241.75,6278.0,240.8848,240.9446,240.8549,240.8748,6278.0
2025-05-23 12:45:00,241.75,241.84,241.72,241.81,13309.0,240.8748,240.9645,240.8449,240.9346,13309.0
2025-05-23 12:50:00,241.82,241.93,241.72,241.93,11005.0,240.9446,241.0542,240.8449,241.0542,11005.0
2025-05-23 12:55:00,241.91,241.95,241.64,241.72,14453.0,241.0342,241.0741,240.7652,240.8449,14453.0
2025-05-23 13:00:00,241.72,241.91,241.67,241.91,10574.0,240.8449,241.0342,240.7951,241.0342,10574.0
2025-05-23 13:05:00,241.93,242.1,241.92,241.96,8935.0,241.0542,241.2235,241.0442,241.0841,8935.0
2025-05-23 13:10:00,241.96,242.06,241.9,242.04,13086.0,241.0841,241.1837,241.0243,241.1638,13086.0
2025-05-23 13:15:00,242.02,242.37,242.01,242.31,14363.0,241.1438,241.4926,241.1339,241.4328,14363.0
2025-05-23 13:20:00,242.31,242.39,242.25,242.31,10571.0,241.4328,241.5125,241.373,241.4328,10571.0
2025-05-23 13:25:00,242.35,242.43,242.24,242.38,14358.0,241.4726,241.5524,241.363,241.5025,14358.0
2025-05-23 13:30:00,242.35,242.53,242.35,242.41,14558.0,241.4726,241.652,241.4726,241.5324,14558.0
2025-05-23 13:35:00,242.41,242.73,242.4,242.48,8860.0,241.5324,241.8513,241.5225,241.6022,8860.0
2025-05-23 13:40:00,242.48,242.48,242.2,242.4,10565.0,241.6022,241.6022,241.3232,241.5225,10565.0
2025-05-23 13:45:00,242.39,242.52,242.35,242.44,11163.0,241.5125,241.642,241.4726,241.5623,11163.0
2025-05-23 13:50:00,242.49,242.58,242.35,242.39,8899.0,241.6121,241.7018,241.4726,241.5125,8899.0
2025-05-23 13:55:00,242.44,242.61,242.38,242.51,15115.0,241.5623,241.7317,241.5025,241.6321,15115.0
2025-05-23 14:00:00,242.49,242.58,242.44,242.49,11058.0,241.6121,241.7018,241.5623,241.6121,11058.0
2025-05-23 14:05:00,242.55,242.72,242.54,242.64,11898.0,241.6719,241.8413,241.662,241.7616,11898.0
2025-05-23 14:10:00,242.64,242.64,242.07,242.07,30839.0,241.7616,241.7616,241.1937,241.1937,30839.0
2025-05-23 14:15:00,242.1,242.15,241.63,241.67,6964.0,241.2235,241.2734,240.7552,240.7951,6964.0
2025-05-23 14:20:00,241.59,241.84,241.5,241.82,8178.0,240.7154,240.9645,240.6257,240.9446,8178.0
2025-05-23 14:25:00,241.83,242.15,241.83,242.01,8297.0,240.9545,241.2734,240.9545,241.1339,8297.0
2025-05-23 14:30:00,242.01,242.24,242.0,242.15,7488.0,241.1339,241.363,241.1239,241.2734,7488.0
2025-05-23 14:35:00,242.23,242.37,242.12,242.31,6763.0,241.3531,241.4926,241.2435,241.4328,6763.0
2025-05-23 14:40:00,242.19,242.44,242.19,242.35,7699.0,241.3132,241.5623,241.3132,241.4726,7699.0
2025-05-23 14:45:00,242.44,242.48,242.35,242.44,10121.0,241.5623,241.6022,241.4726,241.5623,10121.0
2025-05-23 14:50:00,242.38,242.5,242.37,242.4,7375.0,241.5025,241.6221,241.4926,241.5225,7375.0
2025-05-23 14:55:00,242.35,242.42,242.19,242.21,13616.0,241.4726,241.5424,241.3132,241.3331,13616.0
2025-05-23 15:00:00,242.21,242.24,242.08,242.19,11319.0,241.3331,241.363,241.2036,241.3132,11319.0
2025-05-23 15:05:00,242.19,242.33,242.1,242.33,11669.0,241.3132,241.4527,241.2235,241.4527,11669.0
2025-05-23 15:10:00,242.36,242.46,242.35,242.41,7454.0,241.4826,241.5822,241.4726,241.5324,7454.0
2025-05-23 15:15:00,242.4,242.4,242.12,242.24,19734.0,241.5225,241.5225,241.2435,241.363,19734.0
2025-05-23 15:20:00,242.26,242.27,242.03,242.19,16497.0,241.383,241.3929,241.1538,241.3132,16497.0
2025-05-23 15:25:00,242.16,242.54,242.14,242.52,28157.0,241.2833,241.662,241.2634,241.642,28157.0
2025-05-23 15:30:00,242.48,242.56,242.4,242.56,24096.0,241.6022,241.6819,241.5225,241.6819,24096.0
2025-05-23 15:35:00,242.56,242.93,242.52,242.88,20501.0,241.6819,242.0505,241.642,242.0007,20501.0
2025-05-23 15:40:00,242.88,243.16,242.84,243.14,33456.0,242.0007,242.2797,241.9609,242.2598,33456.0
2025-05-23 15:45:00,243.14,243.14,242.83,242.88,33577.0,242.2598,242.2598,241.9509,242.0007,33577.0
2025-05-23 15:50:00,242.85,243.19,242.59,242.59,82987.0,241.9708,242.3096,241.7118,241.7118,82987.0
2025-05-23 15:55:00,242.59,243.35,242.46,242.88,203438.0,241.7118,242.469,241.5822,242.0007,203438.0
2025-05-27 09:30:00,243.79,243.96,242.37,242.48,73170.0,242.9074,243.0768,241.4926,241.6022,73170.0
2025-05-27 09:35:00,242.55,243.06,242.22,243.04,55006.0,241.6719,242.1801,241.3431,242.1601,55006.0
2025-05-27 09:40:00,242.92,244.55,242.88,244.46,43103.0,242.0406,243.6647,242.0007,243.575,43103.0
2025-05-27 09:45:00,244.49,244.5,243.52,243.76,22626.0,243.6049,243.6149,242.6384,242.8775,22626.0
2025-05-27 09:50:00,243.74,243.79,243.35,243.49,11191.0,242.8576,242.9074,242.469,242.6085,11191.0
2025-05-27 09:55:00,243.49,243.92,243.29,243.86,32551.0,242.6085,243.037,242.4092,242.9772,32551.0
2025-05-27 10:00:00,243.67,244.12,243.55,243.58,57538.0,242.7879,243.2362,242.6683,242.6982,57538.0
2025-05-27 10:05:00,243.74,243.91,243.58,243.77,12587.0,242.8576,243.027,242.6982,242.8875,12587.0
2025-05-27 10:10:00,243.73,243.79,243.49,243.5,17692.0,242.8476,242.9074,242.6085,242.6185,17692.0
2025-05-27 10:15:00,243.44,243.76,243.37,243.76,15400.0,242.5587,242.8775,242.489,242.8775,15400.0
2025-05-27 10:20:00,243.79,244.03,243.55,244.03,15758.0,242.9074,243.1466,242.6683,243.1466,15758.0
2025-05-27 10:25:00,243.98,244.26,243.97,244.24,12420.0,243.0967,243.3757,243.0868,243.3558,12420.0
2025-05-27 10:30:00,244.24,244.57,244.12,244.56,13192.0,243.3558,243.6846,243.2362,243.6746,13192.0
2025-05-27 10:35:00,244.44,244.74,244.41,244.73,19523.0,243.5551,243.854,243.5252,243.844,19523.0
2025-05-27 10:40:00,244.71,245.23,244.71,245.11,21396.0,243.8241,244.3422,243.8241,244.2227,21396.0
2025-05-27 10:45:00,245.18,245.6,245.18,245.51,14923.0,244.2924,244.7109,244.2924,244.6212,14923.0
2025-05-27 10:50:00,245.52,245.6,245.01,245.02,19562.0,244.6312,244.7109,244.123,244.133,19562.0
2025-05-27 10:55:00,245.12,245.37,245.1,245.24,16474.0,244.2326,244.4817,244.2127,244.3522,16474.0
2025-05-27 11:00:00,245.29,245.34,244.89,245.17,17669.0,244.402,244.4518,244.0034,244.2824,17669.0
2025-05-27 11:05:00,245.12,245.17,244.7,244.77,12155.0,244.2326,244.2824,243.8141,243.8839,12155.0
2025-05-27 11:10:00,244.78,245.07,244.76,244.84,12884.0,243.8938,244.1828,243.8739,243.9536,12884.0
2025-05-27 11:15:00,244.81,244.81,244.18,244.5,48072.0,243.9237,243.9237,243.296,243.6149,48072.0
2025-05-27 11:20:00,244.44,244.7,244.16,244.49,22962.0,243.5551,243.8141,243.2761,243.6049,22962.0
2025-05-27 11:25:00,244.49,244.75,244.37,244.63,23012.0,243.6049,243.864,243.4853,243.7444,23012.0
2025-05-27 11:30:00,244.65,244.77,244.38,244.52,26889.0,243.7643,243.8839,243.4953,243.6348,26889.0
2025-05-27 11:35:00,244.55,244.76,244.55,244.71,9116.0,243.6647,243.8739,243.6647,243.8241,9116.0
2025-05-27 11:40:00,244.73,244.73,244.44,244.58,4907.0,243.844,243.844,243.5551,243.6946,4907.0
2025-05-27 11:45:00,244.55,244.69,244.49,244.6,6465.0,243.6647,243.8042,243.6049,243.7145,6465.0
2025-05-27 11:50:00,244.55,244.92,244.55,244.87,22382.0,243.6647,244.0333,243.6647,243.9835,22382.0
2025-05-27 11:55:00,244.86,244.92,244.62,244.65,10431.0,243.9736,244.0333,243.7344,243.7643,10431.0
2025-05-27 12:00:00,244.7,244.88,244.65,244.8,8541.0,243.8141,243.9935,243.7643,243.9138,8541.0
2025-05-27 12:05:00,244.78,245.02,244.78,245.0,7160.0,243.8938,244.133,243.8938,244.113,7160.0
2025-05-27 12:10:00,245.0,245.0,244.74,244.83,13996.0,244.113,244.113,243.854,243.9437,13996.0
2025-05-27 12:15:00,244.81,244.97,244.79,244.92,7786.0,243.9237,244.0832,243.9038,244.0333,7786.0
2025-05-27 12:20:00,244.92,244.98,244.76,244.84,8956.0,244.0333,244.0931,243.8739,243.9536,8956.0
2025-05-27 12:25:00,244.84,245.1,244.84,245.03,12405.0,243.9536,244.2127,243.9536,244.1429,12405.0
2025-05-27 12:30:00,245.1,245.12,244.92,245.01,7409.0,244.2127,244.2326,244.0333,244.123,7409.0
2025-05-27 12:35:00,244.98,245.52,244.96,245.52,25689.0,244.0931,244.6312,244.0732,244.6312,25689.0
2025-05-27 12:40:00,245.52,245.59,245.36,245.44,10200.0,244.6312,244.7009,244.4717,244.5515,10200.0
2025-05-27 12:45:00,245.36,245.51,245.35,245.5,10384.0,244.4717,244.6212,244.4618,244.6112,10384.0
2025-05-27 12:50:00,245.49,245.62,245.42,245.55,8572.0,244.6013,244.7308,244.5315,244.6611,8572.0
2025-05-27 12:55:00,245.55,245.89,245.54,245.82,6144.0,244.6611,244.9998,244.6511,244.9301,6144.0
2025-05-27 13:00:00,245.86,245.86,245.55,245.55,5711.0,244.9699,244.9699,244.6611,244.6611,5711.0
2025-05-27 13:05:00,245.55,245.55,245.09,245.09,3571.0,244.6611,244.6611,244.2027,244.2027,3571.0
2025-05-27 13:10:00,245.08,245.08,244.9,244.9,4057.0,244.1928,244.1928,244.0134,244.0134,4057.0
2025-05-27 13:15:00,244.93,244.96,244.8,244.96,6366.0,244.0433,244.0732,243.9138,244.0732,6366.0
2025-05-27 13:20:00,244.96,245.05,244.8,244.91,7459.0,244.0732,244.1629,243.9138,244.0234,7459.0
2025-05-27 13:25:00,244.92,244.97,244.8,244.83,10275.0,244.0333,244.0832,243.9138,243.9437,10275.0
2025-05-27 13:30:00,244.84,244.84,244.64,244.72,11172.0,243.9536,243.9536,243.7544,243.8341,11172.0
2025-05-27 13:35:00,244.69,244.72,244.45,244.59,22089.0,243.8042,243.8341,243.565,243.7045,22089.0
2025-05-27 13:40:00,244.59,244.82,244.54,244.71,14427.0,243.7045,243.9337,243.6547,243.8241,14427.0
2025-05-27 13:45:00,244.84,244.84,244.76,244.79,1582.0,243.9536,243.9536,243.8739,243.9038,1582.0
2025-05-27 13:50:00,244.85,245.17,244.85,245.02,11149.0,243.9636,244.2824,243.9636,244.133,11149.0
2025-05-27 13:55:00,245.01,245.37,245.0,245.36,17848.0,244.123,244.4817,244.113,244.4717,17848.0
2025-05-27 14:00:00,245.3,245.45,245.22,245.38,5374.0,244.412,244.5614,244.3323,244.4917,5374.0
2025-05-27 14:05:00,245.38,245.38,245.04,245.1,13670.0,244.4917,244.4917,244.1529,244.2127,13670.0
2025-05-27 14:10:00,245.1,245.36,245.08,245.31,12658.0,244.2127,244.4717,244.1928,244.4219,12658.0
2025-05-27 14:15:00,245.36,245.41,245.2,245.27,7382.0,244.4717,244.5216,244.3123,244.3821,7382.0
2025-05-27 14:20:00,245.22,245.32,244.96,244.98,17532.0,244.3323,244.4319,244.0732,244.0931,17532.0
2025-05-27 14:25:00,244.89,244.98,244.72,244.89,21903.0,244.0034,244.0931,243.8341,244.0034,21903.0
2025-05-27 14:30:00,244.89,244.98,244.44,244.44,10581.0,244.0034,244.0931,243.5551,243.5551,10581.0
2025-05-27 14:35:00,244.52,244.62,244.39,244.57,14077.0,243.6348,243.7344,243.5053,243.6846,14077.0
2025-05-27 14:40:00,244.51,244.58,244.45,244.55,6306.0,243.6248,243.6946,243.565,243.6647,6306.0
2025-05-27 14:45:00,244.57,244.66,244.42,244.45,12675.0,243.6846,243.7743,243.5351,243.565,12675.0
2025-05-27 14:50:00,244.45,244.65,244.43,244.6,9458.0,243.565,243.7643,243.5451,243.7145,9458.0
2025-05-27 14:55:00,244.62,244.73,244.4,244.54,20801.0,243.7344,243.844,243.5152,243.6547,20801.0
2025-05-27 15:00:00,244.57,244.57,244.23,244.25,24624.0,243.6846,243.6846,243.3458,243.3658,24624.0
2025-05-27 15:05:00,244.31,244.4,244.0,244.11,18114.0,243.4255,243.5152,243.1167,243.2263,18114.0
2025-05-27 15:10:00,244.17,244.18,243.78,243.79,17763.0,243.2861,243.296,242.8975,242.9074,17763.0
2025-05-27 15:15:00,243.74,243.82,243.58,243.68,21885.0,242.8576,242.9373,242.6982,242.7978,21885.0
2025-05-27 15:20:00,243.68,243.75,243.4,243.46,26898.0,242.7978,242.8676,242.5188,242.5786,26898.0
2025-05-27 15:25:00,243.46,243.9,243.46,243.88,22234.0,242.5786,243.017,242.5786,242.9971,22234.0
2025-05-27 15:30:00,243.82,243.96,243.66,243.72,33798.0,242.9373,243.0768,242.7779,242.8377,33798.0
2025-05-27 15:35:00,243.67,243.96,243.59,243.95,28987.0,242.7879,243.0768,242.7082,243.0669,28987.0
2025-05-27 15:40:00,244.0,244.0,243.49,243.64,30335.0,243.1167,243.1167,242.6085,242.758,30335.0
2025-05-27 15:45:00,243.61,243.71,243.48,243.52,13146.0,242.7281,242.8277,242.5986,242.6384,13146.0
2025-05-27 15:50:00,243.49,243.59,242.96,243.32,57341.0,242.6085,242.7082,242.0804,242.4391,57341.0
2025-05-27 15:55:00,243.41,243.61,243.21,243.27,163367.0,242.5288,242.7281,242.3295,242.3893,163367.0
2025-05-28 09:30:00,243.1,243.18,242.61,242.77,40591.0,242.2199,242.2996,241.7317,241.8911,40591.0
2025-05-28 09:35:00,242.76,243.03,242.38,242.38,9584.0,241.8812,242.1502,241.5025,241.5025,9584.0
2025-05-28 09:40:00,242.38,243.36,242.33,243.36,11978.0,241.5025,242.479,241.4527,242.479,11978.0
2025-05-28 09:45:00,243.34,243.51,242.74,242.74,10366.0,242.4591,242.6284,241.8612,241.8612,10366.0
2025-05-28 09:50:00,242.81,242.91,242.12,242.25,19239.0,241.931,242.0306,241.2435,241.373,19239.0
2025-05-28 09:55:00,242.19,242.29,241.66,242.06,27621.0,241.3132,241.4129,240.7851,241.1837,27621.0
2025-05-28 10:00:00,241.99,242.17,241.54,241.99,7882.0,241.1139,241.2933,240.6656,241.1139,7882.0
2025-05-28 10:05:00,242.17,242.19,241.83,242.15,6466.0,241.2933,241.3132,240.9545,241.2734,6466.0
2025-05-28 10:10:00,242.06,242.06,241.59,241.79,9655.0,241.1837,241.1837,240.7154,240.9147,9655.0
2025-05-28 10:15:00,241.73,241.75,241.3,241.4,6652.0,240.8549,240.8748,240.4264,240.5261,6652.0
2025-05-28 10:20:00,241.4,241.74,241.35,241.62,22908.0,240.5261,240.8649,240.4763,240.7453,22908.0
2025-05-28 10:25:00,241.64,241.89,241.6,241.69,15799.0,240.7652,241.0143,240.7254,240.815,15799.0
2025-05-28 10:30:00,241.68,242.27,241.68,242.25,6510.0,240.8051,241.3929,240.8051,241.373,6510.0
2025-05-28 10:35:00,242.16,242.37,241.92,241.92,14657.0,241.2833,241.4926,241.0442,241.0442,14657.0
2025-05-28 10:40:00,241.94,242.17,241.84,242.17,12714.0,241.0641,241.2933,240.9645,241.2933,12714.0
2025-05-28 10:45:00,242.12,242.24,241.97,242.16,6353.0,241.2435,241.363,241.094,241.2833,6353.0
2025-05-28 10:50:00,242.24,242.28,242.09,242.27,3971.0,241.363,241.4029,241.2136,241.3929,3971.0
2025-05-28 10:55:00,242.35,242.41,242.16,242.33,7497.0,241.4726,241.5324,241.2833,241.4527,7497.0
2025-05-28 11:00:00,242.37,242.48,242.18,242.44,8426.0,241.4926,241.6022,241.3033,241.5623,8426.0
2025-05-28 11:05:00,242.45,242.47,242.04,242.09,6956.0,241.5723,241.5922,241.1638,241.2136,6956.0
2025-05-28 11:10:00,242.02,242.13,241.91,241.92,9406.0,241.1438,241.2534,241.0342,241.0442,9406.0
2025-05-28 11:15:00,241.92,242.17,241.78,242.15,17530.0,241.0442,241.2933,240.9047,241.2734,17530.0
2025-05-28 11:20:00,242.12,242.13,241.88,241.91,15015.0,241.2435,241.2534,241.0043,241.0342,15015.0
2025-05-28 11:25:00,242.0,242.07,241.6,241.6,8689.0,241.1239,241.1937,240.7254,240.7254,8689.0
2025-05-28 11:30:00,241.62,241.78,241.26,241.34,12693.0,240.7453,240.9047,240.3866,240.4663,12693.0
2025-05-28 11:35:00,241.36,241.41,241.19,241.36,13876.0,240.4862,240.536,240.3168,240.4862,13876.0
2025-05-28 11:40:00,241.35,241.65,241.35,241.41,16110.0,240.4763,240.7752,240.4763,240.536,16110.0
2025-05-28 11:45:00,241.52,241.9,241.5,241.89,4180.0,240.6456,241.0243,240.6257,241.0143,4180.0
2025-05-28 11:50:00,242.0,242.01,241.75,241.89,11099.0,241.1239,241.1339,240.8748,241.0143,11099.0
2025-05-28 11:55:00,241.89,242.01,241.71,241.78,7072.0,241.0143,241.1339,240.835,240.9047,7072.0
2025-05-28 12:00:00,241.77,241.83,241.53,241.53,11188.0,240.8947,240.9545,240.6556,240.6556,11188.0
2025-05-28 12:05:00,241.58,241.94,241.57,241.8,2910.0,240.7054,241.0641,240.6955,240.9246,2910.0
2025-05-28 12:10:00,241.84,241.87,241.67,241.78,2966.0,240.9645,240.9944,240.7951,240.9047,2966.0
2025-05-28 12:15:00,241.73,241.97,241.72,241.96,2444.0,240.8549,241.094,240.8449,241.0841,2444.0
2025-05-28 12:20:00,241.93,242.01,241.84,241.93,12057.0,241.0542,241.1339,240.9645,241.0542,12057.0
2025-05-28 12:25:00,242.03,242.2,242.03,242.1,7104.0,241.1538,241.3232,241.1538,241.2235,7104.0
2025-05-28 12:30:00,242.11,242.18,241.95,241.99,6536.0,241.2335,241.3033,241.0741,241.1139,6536.0
2025-05-28 12:35:00,241.99,242.03,241.79,241.8,5859.0,241.1139,241.1538,240.9147,240.9246,5859.0
2025-05-28 12:40:00,241.78,241.93,241.75,241.86,7595.0,240.9047,241.0542,240.8748,240.9844,7595.0
2025-05-28 12:45:00,241.86,242.1,241.8,242.1,4327.0,240.9844,241.2235,240.9246,241.2235,4327.0
2025-05-28 12:50:00,242.31,242.31,242.14,242.23,2554.0,241.4328,241.4328,241.2634,241.3531,2554.0
2025-05-28 12:55:00,242.37,242.49,242.35,242.45,4372.0,241.4926,241.6121,241.4726,241.5723,4372.0
2025-05-28 13:00:00,242.43,242.65,242.41,242.65,2366.0,241.5524,241.7716,241.5324,241.7716,2366.0
2025-05-28 13:05:00,242.6,242.6,242.49,242.49,3069.0,241.7217,241.7217,241.6121,241.6121,3069.0
2025-05-28 13:10:00,242.46,242.6,242.46,242.47,3179.0,241.5822,241.7217,241.5822,241.5922,3179.0
2025-05-28 13:15:00,242.51,242.54,242.32,242.32,7047.0,241.6321,241.662,241.4428,241.4428,7047.0
2025-05-28 13:20:00,242.32,242.34,242.01,242.02,7166.0,241.4428,241.4627,241.1339,241.1438,7166.0
2025-05-28 13:25:00,242.05,242.18,241.87,242.16,12085.0,241.1737,241.3033,240.9944,241.2833,12085.0
2025-05-28 13:30:00,242.13,242.18,241.88,241.88,3794.0,241.2534,241.3033,241.0043,241.0043,3794.0
2025-05-28 13:35:00,241.93,242.14,241.88,242.14,5265.0,241.0542,241.2634,241.0043,241.2634,5265.0
2025-05-28 13:40:00,242.1,242.14,242.04,242.1,5481.0,241.2235,241.2634,241.1638,241.2235,5481.0
2025-05-28 13:45:00,242.12,242.35,242.12,242.31,3629.0,241.2435,241.4726,241.2435,241.4328,3629.0
2025-05-28 13:50:00,242.31,242.32,242.12,242.23,2505.0,241.4328,241.4428,241.2435,241.3531,2505.0
2025-05-28 13:55:00,242.26,242.29,241.97,241.97,8798.0,241.383,241.4129,241.094,241.094,8798.0
2025-05-28 14:00:00,241.92,241.97,241.82,241.91,8603.0,241.0442,241.094,240.9446,241.0342,8603.0
2025-05-28 14:05:00,241.9,241.91,241.75,241.83,9607.0,241.0243,241.0342,240.8748,240.9545,9607.0
2025-05-28 14:10:00,241.83,241.83,241.68,241.76,7242.0,240.9545,240.9545,240.8051,240.8848,7242.0
2025-05-28 14:15:00,241.81,241.89,241.78,241.82,6353.0,240.9346,241.0143,240.9047,240.9446,6353.0
2025-05-28 14:20:00,241.77,241.87,241.77,241.8,7195.0,240.8947,240.9944,240.8947,240.9246,7195.0
2025-05-28 14:25:00,241.83,241.87,241.59,241.77,12509.0,240.9545,240.9944,240.7154,240.8947,12509.0
2025-05-28 14:30:00,241.77,241.99,241.72,241.86,6851.0,240.8947,241.1139,240.8449,240.9844,6851.0
2025-05-28 14:35:00,241.83,241.86,241.73,241.78,7523.0,240.9545,240.9844,240.8549,240.9047,7523.0
2025-05-28 14:40:00,241.78,241.79,241.65,241.65,7769.0,240.9047,240.9147,240.7752,240.7752,7769.0
2025-05-28 14:45:00,241.59,241.68,241.53,241.56,20118.0,240.7154,240.8051,240.6556,240.6855,20118.0
2025-05-28 14:50:00,241.55,241.57,241.06,241.4,23449.0,240.6755,240.6955,240.1873,240.5261,23449.0
2025-05-28 14:55:00,241.34,241.57,241.34,241.42,32917.0,240.4663,240.6955,240.4663,240.546,32917.0
2025-05-28 15:00:00,241.43,241.43,241.3,241.41,14282.0,240.556,240.556,240.4264,240.536,14282.0
2025-05-28 15:05:00,241.44,241.76,241.42,241.57,15430.0,240.5659,240.8848,240.546,240.6955,15430.0
2025-05-28 15:10:00,241.6,241.64,241.19,241.38,16813.0,240.7254,240.7652,240.3168,240.5062,16813.0
2025-05-28 15:15:00,241.39,241.75,241.28,241.73,25431.0,240.5161,240.8748,240.4065,240.8549,25431.0
2025-05-28 15:20:00,241.75,241.82,241.66,241.82,10684.0,240.8748,240.9446,240.7851,240.9446,10684.0
2025-05-28 15:25:00,241.88,241.96,241.82,241.9,16606.0,241.0043,241.0841,240.9446,241.0243,16606.0
2025-05-28 15:30:00,241.91,242.0,241.74,241.83,23537.0,241.0342,241.1239,240.8649,240.9545,23537.0
2025-05-28 15:35:00,241.83,241.89,241.63,241.7,22841.0,240.9545,241.0143,240.7552,240.825,22841.0
2025-05-28 15:40:00,241.72,241.85,241.58,241.78,17320.0,240.8449,240.9745,240.7054,240.9047,17320.0
2025-05-28 15:45:00,241.79,241.99,241.68,241.72,18205.0,240.9147,241.1139,240.8051,240.8449,18205.0
2025-05-28 15:50:00,241.66,241.69,241.29,241.41,26827.0,240.7851,240.815,240.4165,240.536,26827.0
2025-05-28 15:55:00,241.31,241.65,241.28,241.52,93448.0,240.4364,240.7752,240.4065,240.6456,93448.0
2025-05-29 09:30:00,241.82,241.82,240.28,240.48,31546.0,240.9446,240.9446,239.4101,239.6094,31546.0
2025-05-29 09:35:00,240.52,240.67,240.18,240.58,13887.0,239.6493,239.7987,239.3105,239.7091,13887.0
2025-05-29 09:40:00,240.59,240.73,239.58,239.59,26313.0,239.719,239.8585,238.7127,238.7226,26313.0
2025-05-29 09:45:00,239.67,240.09,239.53,239.91,22553.0,238.8023,239.2208,238.6629,239.0415,22553.0
2025-05-29 09:50:00,239.84,240.07,239.5,239.94,13055.0,238.9717,239.2009,238.633,239.0714,13055.0
2025-05-29 09:55:00,239.91,239.91,239.49,239.79,26190.0,239.0415,239.0415,238.623,238.9219,26190.0
2025-05-29 10:00:00,239.72,239.91,239.08,239.24,24349.0,238.8522,239.0415,238.2145,238.3739,24349.0
2025-05-29 10:05:00,239.19,239.7,239.0,239.54,23312.0,238.3241,238.8322,238.1348,238.6728,23312.0
2025-05-29 10:10:00,239.58,240.05,239.57,239.75,15867.0,238.7127,239.181,238.7027,238.8821,15867.0
2025-05-29 10:15:00,239.67,239.67,239.12,239.12,6645.0,238.8023,238.8023,238.2543,238.2543,6645.0
2025-05-29 10:20:00,239.29,239.95,239.25,239.83,11943.0,238.4237,239.0813,238.3839,238.9618,11943.0
2025-05-29 10:25:00,239.93,239.93,239.6,239.67,6655.0,239.0614,239.0614,238.7326,238.8023,6655.0
2025-05-29 10:30:00,239.57,239.61,239.47,239.55,6773.0,238.7027,238.7426,238.6031,238.6828,6773.0
2025-05-29 10:35:00,239.56,239.88,239.55,239.78,8093.0,238.6927,239.0116,238.6828,238.9119,8093.0
2025-05-29 10:40:00,239.7,239.76,239.6,239.64,5186.0,238.8322,238.892,238.7326,238.7725,5186.0
2025-05-29 10:45:00,239.61,239.73,239.44,239.57,11666.0,238.7426,238.8621,238.5732,238.7027,11666.0
2025-05-29 10:50:00,239.66,239.76,239.55,239.61,10251.0,238.7924,238.892,238.6828,238.7426,10251.0
2025-05-29 10:55:00,239.6,239.85,239.59,239.69,10936.0,238.7326,238.9817,238.7226,238.8223,10936.0
2025-05-29 11:00:00,239.69,239.79,239.61,239.62,10188.0,238.8223,238.9219,238.7426,238.7525,10188.0
2025-05-29 11:05:00,239.66,239.84,239.58,239.84,12852.0,238.7924,238.9717,238.7127,238.9717,12852.0
2025-05-29 11:10:00,239.79,239.92,239.4,239.44,10845.0,238.9219,239.0514,238.5333,238.5732,10845.0
2025-05-29 11:15:00,239.43,239.55,239.31,239.31,8523.0,238.5632,238.6828,238.4436,238.4436,8523.0
2025-05-29 11:20:00,239.22,239.43,239.2,239.37,11928.0,238.354,238.5632,238.334,238.5034,11928.0
2025-05-29 11:25:00,239.42,239.47,239.21,239.32,15652.0,238.5532,238.6031,238.344,238.4536,15652.0
2025-05-29 11:30:00,239.28,239.29,238.61,238.83,13939.0,238.4138,238.4237,237.7462,237.9654,13939.0
2025-05-29 11:35:00,238.81,238.86,238.49,238.5,10154.0,237.9455,237.9953,237.6266,237.6366,10154.0
2025-05-29 11:40:00,238.39,238.44,237.89,238.02,13273.0,237.527,237.5768,237.0288,237.1583,13273.0
2025-05-29 11:45:00,237.94,238.11,237.77,237.78,13084.0,237.0786,237.248,236.9092,236.9192,13084.0
2025-05-29 11:50:00,237.77,237.96,237.39,237.39,20700.0,236.9092,237.0985,236.5306,236.5306,20700.0
2025-05-29 11:55:00,237.42,237.53,236.87,237.21,23450.0,236.5605,236.6701,236.0125,236.3513,23450.0
2025-05-29 12:00:00,237.22,237.22,236.74,236.92,26569.0,236.3612,236.3612,235.883,236.0623,26569.0
2025-05-29 12:05:00,236.92,237.05,236.81,236.96,15263.0,236.0623,236.1918,235.9527,236.1022,15263.0
2025-05-29 12:10:00,237.0,237.57,236.88,237.46,14959.0,236.142,236.7099,236.0224,236.6003,14959.0
2025-05-29 12:15:00,237.5,237.79,237.5,237.77,12430.0,236.6402,236.9292,236.6402,236.9092,12430.0
2025-05-29 12:20:00,237.78,237.79,237.54,237.62,12955.0,236.9192,236.9292,236.6801,236.7598,12955.0
2025-05-29 12:25:00,237.59,237.77,237.48,237.67,11346.0,236.7299,236.9092,236.6203,236.8096,11346.0
2025-05-29 12:30:00,237.72,238.03,237.72,237.95,11444.0,236.8594,237.1683,236.8594,237.0886,11444.0
2025-05-29 12:35:00,238.02,238.13,237.95,238.02,6659.0,237.1583,237.2679,237.0886,237.1583,6659.0
2025-05-29 12:40:00,238.09,238.22,238.03,238.05,13996.0,237.2281,237.3576,237.1683,237.1882,13996.0
2025-05-29 12:45:00,238.02,238.02,237.83,237.86,9407.0,237.1583,237.1583,236.969,236.9989,9407.0
2025-05-29 12:50:00,237.85,238.01,237.78,237.99,12270.0,236.9889,237.1484,236.9192,237.1284,12270.0
2025-05-29 12:55:00,237.94,238.08,237.9,237.9,12764.0,237.0786,237.2181,237.0388,237.0388,12764.0
2025-05-29 13:00:00,237.86,238.14,237.86,237.96,11034.0,236.9989,237.2779,236.9989,237.0985,11034.0
2025-05-29 13:05:00,238.05,238.05,237.78,237.89,10498.0,237.1882,237.1882,236.9192,237.0288,10498.0
2025-05-29 13:10:00,237.95,238.36,237.95,238.32,12229.0,237.0886,237.4971,237.0886,237.4572,12229.0
2025-05-29 13:15:00,238.32,238.34,238.17,238.2,13883.0,237.4572,237.4772,237.3078,237.3377,13883.0
2025-05-29 13:20:00,238.27,238.78,238.22,238.72,9941.0,237.4074,237.9156,237.3576,237.8558,9941.0
2025-05-29 13:25:00,238.72,238.78,238.4,238.48,10506.0,237.8558,237.9156,237.5369,237.6167,10506.0
2025-05-29 13:30:00,238.49,238.49,238.25,238.34,8696.0,237.6266,237.6266,237.3875,237.4772,8696.0
2025-05-29 13:35:00,238.34,238.73,238.28,238.73,16213.0,237.4772,237.8657,237.4174,237.8657,16213.0
2025-05-29 13:40:00,238.63,238.64,238.34,238.37,5867.0,237.7661,237.7761,237.4772,237.5071,5867.0
2025-05-29 13:45:00,238.46,238.61,238.45,238.51,8688.0,237.5967,237.7462,237.5868,237.6465,8688.0
2025-05-29 13:50:00,238.54,238.8,238.51,238.59,10096.0,237.6764,237.9355,237.6465,237.7263,10096.0
2025-05-29 13:55:00,238.59,238.59,238.47,238.58,3038.0,237.7263,237.7263,237.6067,237.7163,3038.0
2025-05-29 14:00:00,238.6,238.6,238.3,238.31,9369.0,237.7362,237.7362,237.4373,237.4473,9369.0
2025-05-29 14:05:00,238.31,238.33,238.13,238.13,9649.0,237.4473,237.4672,237.2679,237.2679,9649.0
2025-05-29 14:10:00,238.11,238.18,237.97,238.08,18664.0,237.248,237.3177,237.1085,237.2181,18664.0
2025-05-29 14:15:00,238.05,238.05,237.85,237.95,10289.0,237.1882,237.1882,236.9889,237.0886,10289.0
2025-05-29 14:20:00,237.93,238.17,237.81,238.13,12632.0,237.0686,237.3078,236.9491,237.2679,12632.0
2025-05-29 14:25:00,238.07,238.15,237.91,237.91,9329.0,237.2081,237.2878,237.0487,237.0487,9329.0
2025-05-29 14:30:00,237.94,238.02,237.85,237.93,8194.0,237.0786,237.1583,236.9889,237.0686,8194.0
2025-05-29 14:35:00,237.92,238.39,237.91,238.28,16811.0,237.0587,237.527,237.0487,237.4174,16811.0
2025-05-29 14:40:00,238.4,238.6,238.35,238.57,7558.0,237.5369,237.7362,237.4871,237.7063,7558.0
2025-05-29 14:45:00,238.52,238.73,238.44,238.64,7488.0,237.6565,237.8657,237.5768,237.7761,7488.0
2025-05-29 14:50:00,238.63,238.67,238.48,238.61,10109.0,237.7661,237.806,237.6167,237.7462,10109.0
2025-05-29 14:55:00,238.58,238.67,238.37,238.42,16162.0,237.7163,237.806,237.5071,237.5569,16162.0
2025-05-29 15:00:00,238.46,238.65,238.45,238.47,8940.0,237.5967,237.786,237.5868,237.6067,8940.0
2025-05-29 15:05:00,238.47,238.65,238.41,238.42,23263.0,237.6067,237.786,237.5469,237.5569,23263.0
2025-05-29 15:10:00,238.43,238.59,238.38,238.51,19833.0,237.5668,237.7263,237.517,237.6465,19833.0
2025-05-29 15:15:00,238.51,238.95,238.5,238.84,34885.0,237.6465,238.085,237.6366,237.9753,34885.0
2025-05-29 15:20:00,238.87,239.17,238.81,239.04,15596.0,238.0052,238.3042,237.9455,238.1746,15596.0
2025-05-29 15:25:00,239.05,239.14,238.62,238.69,17843.0,238.1846,238.2743,237.7561,237.8259,17843.0
2025-05-29 15:30:00,238.63,239.04,238.63,238.99,18923.0,237.7661,238.1746,237.7661,238.1248,18923.0
2025-05-29 15:35:00,238.99,239.09,238.9,238.91,12974.0,238.1248,238.2244,238.0351,238.0451,12974.0
2025-05-29 15:40:00,238.91,239.1,238.91,239.0,13316.0,238.0451,238.2344,238.0451,238.1348,13316.0
2025-05-29 15:45:00,238.99,239.33,238.92,239.28,25125.0,238.1248,238.4636,238.0551,238.4138,25125.0
2025-05-29 15:50:00,239.32,239.51,238.79,239.13,47095.0,238.4536,238.6429,237.9255,238.2643,47095.0
2025-05-29 15:55:00,239.19,239.31,238.97,239.31,143284.0,238.3241,238.4436,238.1049,238.4436,143284.0
2025-05-30 09:30:00,239.58,240.14,238.43,240.06,90136.0,239.58,240.14,238.43,240.06,90136.0
2025-05-30 09:35:00,240.15,240.83,240.15,240.65,26140.0,240.15,240.83,240.15,240.65,26140.0
2025-05-30 09:40:00,240.69,240.75,240.34,240.55,22470.0,240.69,240.75,240.34,240.55,22470.0
2025-05-30 09:45:00,240.55,241.0,240.31,240.31,13510.0,240.55,241.0,240.31,240.31,13510.0
2025-05-30 09:50:00,240.25,240.55,240.12,240.17,13461.0,240.25,240.55,240.12,240.17,13461.0
2025-05-30 09:55:00,240.18,240.5,240.08,240.08,9599.0,240.18,240.5,240.08,240.08,9599.0
2025-05-30 10:00:00,240.12,241.0,240.12,240.9,18634.0,240.12,241.0,240.12,240.9,18634.0
2025-05-30 10:05:00,241.0,241.14,240.73,240.96,18788.0,241.0,241.14,240.73,240.96,18788.0
2025-05-30 10:10:00,241.0,241.63,241.0,241.63,21576.0,241.0,241.63,241.0,241.63,21576.0
2025-05-30 10:15:00,241.58,241.91,241.48,241.91,16199.0,241.58,241.91,241.48,241.91,16199.0
2025-05-30 10:20:00,241.8,242.08,241.56,242.0,15541.0,241.8,242.08,241.56,242.0,15541.0
2025-05-30 10:25:00,242.0,242.0,241.56,241.81,9793.0,242.0,242.0,241.56,241.81,9793.0
2025-05-30 10:30:00,241.81,242.03,241.72,241.87,16713.0,241.81,242.03,241.72,241.87,16713.0
2025-05-30 10:35:00,241.9,241.9,241.39,241.55,18501.0,241.9,241.9,241.39,241.55,18501.0
2025-05-30 10:40:00,241.56,241.69,241.41,241.55,8399.0,241.56,241.69,241.41,241.55,8399.0
2025-05-30 10:45:00,241.56,241.95,241.52,241.89,16395.0,241.56,241.95,241.52,241.89,16395.0
2025-05-30 10:50:00,241.89,242.05,241.47,241.5,12467.0,241.89,242.05,241.47,241.5,12467.0
2025-05-30 10:55:00,241.54,241.8,241.43,241.47,11857.0,241.54,241.8,241.43,241.47,11857.0
2025-05-30 11:00:00,241.47,241.86,241.42,241.8,8633.0,241.47,241.86,241.42,241.8,8633.0
2025-05-30 11:05:00,241.8,242.21,241.75,242.1,11523.0,241.8,242.21,241.75,242.1,11523.0
2025-05-30 11:10:00,242.08,242.49,242.03,242.18,12614.0,242.08,242.49,242.03,242.18,12614.0
2025-05-30 11:15:00,242.19,242.23,241.93,242.12,11456.0,242.19,242.23,241.93,242.12,11456.0
2025-05-30 11:20:00,242.17,242.17,241.9,241.9,7679.0,242.17,242.17,241.9,241.9,7679.0
2025-05-30 11:25:00,241.9,241.92,241.73,241.91,7983.0,241.9,241.92,241.73,241.91,7983.0
2025-05-30 11:30:00,241.92,242.11,241.86,242.0,10478.0,241.92,242.11,241.86,242.0,10478.0
2025-05-30 11:35:00,242.01,242.28,242.01,242.23,6125.0,242.01,242.28,242.01,242.23,6125.0
2025-05-30 11:40:00,242.22,242.33,242.16,242.3,7303.0,242.22,242.33,242.16,242.3,7303.0
2025-05-30 11:45:00,242.31,242.36,242.08,242.16,7319.0,242.31,242.36,242.08,242.16,7319.0
2025-05-30 11:50:00,242.13,242.32,242.13,242.32,4136.0,242.13,242.32,242.13,242.32,4136.0
2025-05-30 11:55:00,242.33,242.5,242.32,242.48,9685.0,242.33,242.5,242.32,242.48,9685.0
2025-05-30 12:00:00,242.52,242.73,242.45,242.61,7039.0,242.52,242.73,242.45,242.61,7039.0
2025-05-30 12:05:00,242.62,242.94,242.57,242.89,6840.0,242.62,242.94,242.57,242.89,6840.0
2025-05-30 12:10:00,242.94,243.08,242.68,242.72,10983.0,242.94,243.08,242.68,242.72,10983.0
2025-05-30 12:15:00,242.71,242.82,242.38,242.48,5647.0,242.71,242.82,242.38,242.48,5647.0
2025-05-30 12:20:00,242.45,242.66,242.42,242.66,12068.0,242.45,242.66,242.42,242.66,12068.0
2025-05-30 12:25:00,242.66,242.69,242.14,242.6,21042.0,242.66,242.69,242.14,242.6,21042.0
2025-05-30 12:30:00,242.53,242.74,242.44,242.74,5607.0,242.53,242.74,242.44,242.74,5607.0
2025-05-30 12:35:00,242.79,243.01,242.69,242.73,10484.0,242.79,243.01,242.69,242.73,10484.0
2025-05-30 12:40:00,242.67,242.79,242.59,242.65,11873.0,242.67,242.79,242.59,242.65,11873.0
2025-05-30 12:45:00,242.53,242.7,242.46,242.58,9774.0,242.53,242.7,242.46,242.58,9774.0
2025-05-30 12:50:00,242.51,242.57,242.4,242.54,7072.0,242.51,242.57,242.4,242.54,7072.0
2025-05-30 12:55:00,242.52,242.99,242.52,242.93,12251.0,242.52,242.99,242.52,242.93,12251.0
2025-05-30 13:00:00,242.89,242.96,242.79,242.86,10309.0,242.89,242.96,242.79,242.86,10309.0
2025-05-30 13:05:00,242.9,242.97,242.67,242.97,15832.0,242.9,242.97,242.67,242.97,15832.0
2025-05-30 13:10:00,242.9,242.91,242.73,242.77,9352.0,242.9,242.91,242.73,242.77,9352.0
2025-05-30 13:15:00,242.77,243.32,242.76,243.28,8893.0,242.77,243.32,242.76,243.28,8893.0
2025-05-30 13:20:00,243.27,243.28,242.96,243.07,12699.0,243.27,243.28,242.96,243.07,12699.0
2025-05-30 13:25:00,243.06,243.18,242.95,243.17,8213.0,243.06,243.18,242.95,243.17,8213.0
2025-05-30 13:30:00,243.2,243.24,242.94,242.95,11330.0,243.2,243.24,242.94,242.95,11330.0
2025-05-30 13:35:00,242.94,243.07,242.85,242.94,17324.0,242.94,243.07,242.85,242.94,17324.0
2025-05-30 13:40:00,242.95,242.95,242.59,242.59,9505.0,242.95,242.95,242.59,242.59,9505.0
2025-05-30 13:45:00,242.49,242.66,242.48,242.65,5177.0,242.49,242.66,242.48,242.65,5177.0
2025-05-30 13:50:00,242.66,242.71,242.23,242.52,9791.0,242.66,242.71,242.23,242.52,9791.0
2025-05-30 13:55:00,242.52,242.55,242.36,242.4,4661.0,242.52,242.55,242.36,242.4,4661.0
2025-05-30 14:00:00,242.38,242.55,242.29,242.4,9655.0,242.38,242.55,242.29,242.4,9655.0
2025-05-30 14:05:00,242.35,242.64,242.25,242.44,9701.0,242.35,242.64,242.25,242.44,9701.0
2025-05-30 14:10:00,242.49,242.65,242.45,242.51,5479.0,242.49,242.65,242.45,242.51,5479.0
2025-05-30 14:15:00,242.5,242.84,242.38,242.75,9687.0,242.5,242.84,242.38,242.75,9687.0
2025-05-30 14:20:00,242.74,242.76,242.49,242.5,4571.0,242.74,242.76,242.49,242.5,4571.0
2025-05-30 14:25:00,242.46,242.65,242.43,242.49,5603.0,242.46,242.65,242.43,242.49,5603.0
2025-05-30 14:30:00,242.53,242.67,242.52,242.56,7323.0,242.53,242.67,242.52,242.56,7323.0
2025-05-30 14:35:00,242.57,242.73,242.57,242.63,6225.0,242.57,242.73,242.57,242.63,6225.0
2025-05-30 14:40:00,242.68,242.7,242.56,242.61,12705.0,242.68,242.7,242.56,242.61,12705.0
2025-05-30 14:45:00,242.61,242.87,242.61,242.83,7604.0,242.61,242.87,242.61,242.83,7604.0
2025-05-30 14:50:00,242.84,242.88,242.73,242.8,9661.0,242.84,242.88,242.73,242.8,9661.0
2025-05-30 14:55:00,242.78,242.82,242.66,242.73,9885.0,242.78,242.82,242.66,242.73,9885.0
2025-05-30 15:00:00,242.72,243.0,242.71,242.92,16429.0,242.72,243.0,242.71,242.92,16429.0
2025-05-30 15:05:00,242.9,243.09,242.86,242.9,17781.0,242.9,243.09,242.86,242.9,17781.0
2025-05-30 15:10:00,242.82,242.93,242.73,242.88,11646.0,242.82,242.93,242.73,242.88,11646.0
2025-05-30 15:15:00,242.88,243.27,242.84,243.13,9446.0,242.88,243.27,242.84,243.13,9446.0
2025-05-30 15:20:00,243.15,243.26,243.08,243.08,16695.0,243.15,243.26,243.08,243.08,16695.0
2025-05-30 15:25:00,243.12,243.3,242.97,242.98,16825.0,243.12,243.3,242.97,242.98,16825.0
2025-05-30 15:30:00,243.02,243.26,242.98,243.12,16910.0,243.02,243.26,242.98,243.12,16910.0
2025-05-30 15:35:00,243.12,243.31,243.09,243.19,17931.0,243.12,243.31,243.09,243.19,17931.0
2025-05-30 15:40:00,243.13,243.2,242.94,243.07,19008.0,243.13,243.2,242.94,243.07,19008.0
2025-05-30 15:45:00,243.08,243.19,242.79,243.08,16882.0,243.08,243.19,242.79,243.08,16882.0
2025-05-30 15:50:00,243.07,243.07,241.58,241.7,171320.0,243.07,243.07,241.58,241.7,171320.0
2025-05-30 15:55:00,241.69,242.62,241.6,242.14,270989.0,241.69,242.62,241.6,242.14,270989.0
2025-06-02 09:30:00,239.57,240.42,239.0,239.04,71109.0,239.57,240.42,239.0,239.04,71109.0
2025-06-02 09:35:00,239.07,240.68,238.9,240.63,29828.0,239.07,240.68,238.9,240.63,29828.0
2025-06-02 09:40:00,240.58,241.55,240.58,241.55,15995.0,240.58,241.55,240.58,241.55,15995.0
2025-06-02 09:45:00,241.63,242.13,241.58,241.68,21735.0,241.63,242.13,241.58,241.68,21735.0
2025-06-02 09:50:00,241.68,241.68,240.98,241.01,12312.0,241.68,241.68,240.98,241.01,12312.0
2025-06-02 09:55:00,240.98,241.15,240.48,240.49,16902.0,240.98,241.15,240.48,240.49,16902.0
2025-06-02 10:00:00,240.49,241.37,240.28,240.82,18981.0,240.49,241.37,240.28,240.82,18981.0
2025-06-02 10:05:00,240.95,241.8,240.95,241.73,10793.0,240.95,241.8,240.95,241.73,10793.0
2025-06-02 10:10:00,241.73,241.78,241.23,241.41,17815.0,241.73,241.78,241.23,241.41,17815.0
2025-06-02 10:15:00,241.35,241.83,241.32,241.67,29292.0,241.35,241.83,241.32,241.67,29292.0
2025-06-02 10:20:00,241.6,241.77,241.24,241.24,7924.0,241.6,241.77,241.24,241.24,7924.0
2025-06-02 10:25:00,241.31,241.74,241.26,241.73,13539.0,241.31,241.74,241.26,241.73,13539.0
2025-06-02 10:30:00,241.73,242.12,241.58,241.96,21867.0,241.73,242.12,241.58,241.96,21867.0
2025-06-02 10:35:00,242.03,242.06,241.57,241.86,11997.0,242.03,242.06,241.57,241.86,11997.0
2025-06-02 10:40:00,241.91,242.23,241.89,241.93,10093.0,241.91,242.23,241.89,241.93,10093.0
2025-06-02 10:45:00,241.94,242.05,241.85,241.94,6140.0,241.94,242.05,241.85,241.94,6140.0
2025-06-02 10:50:00,241.92,242.67,241.92,242.67,6847.0,241.92,242.67,241.92,242.67,6847.0
2025-06-02 10:55:00,242.71,242.88,242.47,242.6,14971.0,242.71,242.88,242.47,242.6,14971.0
2025-06-02 11:00:00,242.62,242.64,242.33,242.54,15871.0,242.62,242.64,242.33,242.54,15871.0
2025-06-02 11:05:00,242.54,242.79,242.52,242.75,15921.0,242.54,242.79,242.52,242.75,15921.0
2025-06-02 11:10:00,242.76,243.08,242.62,242.85,13003.0,242.76,243.08,242.62,242.85,13003.0
2025-06-02 11:15:00,242.81,243.03,242.44,242.44,54199.0,242.81,243.03,242.44,242.44,54199.0
2025-06-02 11:20:00,242.47,242.7,242.3,242.55,12896.0,242.47,242.7,242.3,242.55,12896.0
2025-06-02 11:25:00,242.5,242.5,242.07,242.29,13526.0,242.5,242.5,242.07,242.29,13526.0
2025-06-02 11:30:00,242.31,242.39,242.04,242.11,10765.0,242.31,242.39,242.04,242.11,10765.0
2025-06-02 11:35:00,242.13,242.57,242.1,242.51,13545.0,242.13,242.57,242.1,242.51,13545.0
2025-06-02 11:40:00,242.48,242.67,242.42,242.67,6684.0,242.48,242.67,242.42,242.67,6684.0
2025-06-02 11:45:00,242.74,243.07,242.73,242.92,13501.0,242.74,243.07,242.73,242.92,13501.0
2025-06-02 11:50:00,242.89,243.2,242.89,243.2,6318.0,242.89,243.2,242.89,243.2,6318.0
2025-06-02 11:55:00,243.12,243.28,243.08,243.16,17590.0,243.12,243.28,243.08,243.16,17590.0
2025-06-02 12:00:00,243.13,243.37,243.05,243.23,13022.0,243.13,243.37,243.05,243.23,13022.0
2025-06-02 12:05:00,243.27,243.27,243.0,243.0,4826.0,243.27,243.27,243.0,243.0,4826.0
2025-06-02 12:10:00,242.94,242.94,242.65,242.73,11748.0,242.94,242.94,242.65,242.73,11748.0
2025-06-02 12:15:00,242.67,242.67,242.33,242.4,10517.0,242.67,242.67,242.33,242.4,10517.0
2025-06-02 12:20:00,242.4,242.51,242.27,242.47,10705.0,242.4,242.51,242.27,242.47,10705.0
2025-06-02 12:25:00,242.41,242.41,242.24,242.41,10422.0,242.41,242.41,242.24,242.41,10422.0
2025-06-02 12:30:00,242.43,242.54,242.3,242.35,28866.0,242.43,242.54,242.3,242.35,28866.0
2025-06-02 12:35:00,242.31,242.38,242.26,242.3,3875.0,242.31,242.38,242.26,242.3,3875.0
2025-06-02 12:40:00,242.37,242.39,242.23,242.3,4858.0,242.37,242.39,242.23,242.3,4858.0
2025-06-02 12:45:00,242.28,242.32,242.12,242.22,12115.0,242.28,242.32,242.12,242.22,12115.0
2025-06-02 12:50:00,242.14,242.53,242.14,242.53,9308.0,242.14,242.53,242.14,242.53,9308.0
2025-06-02 12:55:00,242.54,242.74,242.54,242.61,9365.0,242.54,242.74,242.54,242.61,9365.0
2025-06-02 13:00:00,242.65,242.99,242.64,242.93,7732.0,242.65,242.99,242.64,242.93,7732.0
2025-06-02 13:05:00,242.88,243.04,242.77,242.87,9413.0,242.88,243.04,242.77,242.87,9413.0
2025-06-02 13:10:00,242.81,242.82,242.66,242.67,4405.0,242.81,242.82,242.66,242.67,4405.0
2025-06-02 13:15:00,242.61,242.61,242.38,242.39,3308.0,242.61,242.61,242.38,242.39,3308.0
2025-06-02 13:20:00,242.34,242.53,242.3,242.47,6839.0,242.34,242.53,242.3,242.47,6839.0
2025-06-02 13:25:00,242.47,242.57,242.19,242.27,7470.0,242.47,242.57,242.19,242.27,7470.0
2025-06-02 13:30:00,242.34,242.36,242.2,242.28,8858.0,242.34,242.36,242.2,242.28,8858.0
2025-06-02 13:35:00,242.28,242.41,242.27,242.38,5409.0,242.28,242.41,242.27,242.38,5409.0
2025-06-02 13:40:00,242.36,242.45,242.32,242.37,3895.0,242.36,242.45,242.32,242.37,3895.0
2025-06-02 13:45:00,242.3,242.35,242.17,242.32,8784.0,242.3,242.35,242.17,242.32,8784.0
2025-06-02 13:50:00,242.19,242.33,242.19,242.33,3258.0,242.19,242.33,242.19,242.33,3258.0
2025-06-02 13:55:00,242.32,242.44,242.31,242.31,5624.0,242.32,242.44,242.31,242.31,5624.0
2025-06-02 14:00:00,242.3,242.45,242.25,242.31,8774.0,242.3,242.45,242.25,242.31,8774.0
2025-06-02 14:05:00,242.34,242.4,242.23,242.26,4412.0,242.34,242.4,242.23,242.26,4412.0
2025-06-02 14:10:00,242.33,242.34,242.26,242.31,1335.0,242.33,242.34,242.26,242.31,1335.0
2025-06-02 14:15:00,242.4,242.68,242.4,242.65,7793.0,242.4,242.68,242.4,242.65,7793.0
2025-06-02 14:20:00,242.59,242.97,242.58,242.68,7142.0,242.59,242.97,242.58,242.68,7142.0
2025-06-02 14:25:00,242.74,242.89,242.7,242.82,7414.0,242.74,242.89,242.7,242.82,7414.0
2025-06-02 14:30:00,242.84,242.87,242.72,242.83,8643.0,242.84,242.87,242.72,242.83,8643.0
2025-06-02 14:35:00,242.83,242.85,242.69,242.81,11670.0,242.83,242.85,242.69,242.81,11670.0
2025-06-02 14:40:00,242.8,243.01,242.67,242.91,13033.0,242.8,243.01,242.67,242.91,13033.0
2025-06-02 14:45:00,242.94,242.98,242.87,242.93,7575.0,242.94,242.98,242.87,242.93,7575.0
2025-06-02 14:50:00,242.91,243.15,242.88,242.99,8231.0,242.91,243.15,242.88,242.99,8231.0
2025-06-02 14:55:00,242.99,243.12,242.95,243.12,6000.0,242.99,243.12,242.95,243.12,6000.0
2025-06-02 15:00:00,243.06,243.17,242.93,243.02,9211.0,243.06,243.17,242.93,243.02,9211.0
2025-06-02 15:05:00,243.0,243.04,242.81,242.91,9482.0,243.0,243.04,242.81,242.91,9482.0
2025-06-02 15:10:00,242.92,242.94,242.72,242.72,9884.0,242.92,242.94,242.72,242.72,9884.0
2025-06-02 15:15:00,242.73,242.99,242.73,242.84,7370.0,242.73,242.99,242.73,242.84,7370.0
2025-06-02 15:20:00,242.85,243.16,242.8,243.12,10490.0,242.85,243.16,242.8,243.12,10490.0
2025-06-02 15:25:00,243.11,243.15,242.97,242.97,17517.0,243.11,243.15,242.97,242.97,17517.0
2025-06-02 15:30:00,243.01,243.1,242.9,243.04,20980.0,243.01,243.1,242.9,243.04,20980.0
2025-06-02 15:35:00,243.06,243.24,242.84,242.92,7775.0,243.06,243.24,242.84,242.92,7775.0
2025-06-02 15:40:00,242.91,243.16,242.9,243.05,7555.0,242.91,243.16,242.9,243.05,7555.0
2025-06-02 15:45:00,243.08,243.08,242.82,242.86,9875.0,243.08,243.08,242.82,242.86,9875.0
2025-06-02 15:50:00,242.91,243.13,242.73,242.98,29846.0,242.91,243.13,242.73,242.98,29846.0
2025-06-02 15:55:00,243.07,243.12,242.84,243.06,102793.0,243.07,243.12,242.84,243.06,102793.0
2025-06-03 09:30:00,242.31,243.81,241.43,243.75,52838.0,242.31,243.81,241.43,243.75,52838.0
2025-06-03 09:35:00,243.63,244.25,243.6,243.7,19589.0,243.63,244.25,243.6,243.7,19589.0
2025-06-03 09:40:00,243.7,243.85,243.39,243.46,18886.0,243.7,243.85,243.39,243.46,18886.0
2025-06-03 09:45:00,243.49,243.56,242.27,242.33,23457.0,243.49,243.56,242.27,242.33,23457.0
2025-06-03 09:50:00,242.33,242.55,241.76,241.76,10859.0,242.33,242.55,241.76,241.76,10859.0
2025-06-03 09:55:00,241.81,242.19,241.69,242.11,19492.0,241.81,242.19,241.69,242.11,19492.0
2025-06-03 10:00:00,242.11,242.24,241.61,241.91,19892.0,242.11,242.24,241.61,241.91,19892.0
2025-06-03 10:05:00,241.91,242.47,241.71,242.34,16986.0,241.91,242.47,241.71,242.34,16986.0
2025-06-03 10:10:00,242.34,242.43,242.08,242.25,10983.0,242.34,242.43,242.08,242.25,10983.0
2025-06-03 10:15:00,242.2,242.34,241.84,242.12,16178.0,242.2,242.34,241.84,242.12,16178.0
2025-06-03 10:20:00,242.11,242.42,242.11,242.13,12352.0,242.11,242.42,242.11,242.13,12352.0
2025-06-03 10:25:00,242.13,242.13,241.78,241.82,8618.0,242.13,242.13,241.78,241.82,8618.0
2025-06-03 10:30:00,241.87,241.95,241.67,241.79,13554.0,241.87,241.95,241.67,241.79,13554.0
2025-06-03 10:35:00,241.9,242.24,241.85,241.88,14200.0,241.9,242.24,241.85,241.88,14200.0
2025-06-03 10:40:00,242.11,242.31,241.9,242.31,21307.0,242.11,242.31,241.9,242.31,21307.0
2025-06-03 10:45:00,242.29,242.32,242.09,242.19,8118.0,242.29,242.32,242.09,242.19,8118.0
2025-06-03 10:50:00,242.19,242.21,241.85,242.0,13195.0,242.19,242.21,241.85,242.0,13195.0
2025-06-03 10:55:00,241.92,242.02,241.81,242.01,13832.0,241.92,242.02,241.81,242.01,13832.0
2025-06-03 11:00:00,242.09,242.17,241.6,241.73,24872.0,242.09,242.17,241.6,241.73,24872.0
2025-06-03 11:05:00,241.76,241.95,241.7,241.77,12459.0,241.76,241.95,241.7,241.77,12459.0
2025-06-03 11:10:00,241.84,242.19,241.73,241.94,29015.0,241.84,242.19,241.73,241.94,29015.0
2025-06-03 11:15:00,241.88,242.09,241.8,241.86,21931.0,241.88,242.09,241.8,241.86,21931.0
2025-06-03 11:20:00,241.87,242.55,241.56,242.48,28495.0,241.87,242.55,241.56,242.48,28495.0
2025-06-03 11:25:00,242.56,242.74,242.42,242.62,5706.0,242.56,242.74,242.42,242.62,5706.0
2025-06-03 11:30:00,242.61,242.78,242.44,242.64,8710.0,242.61,242.78,242.44,242.64,8710.0
2025-06-03 11:35:00,242.63,242.8,242.6,242.79,3567.0,242.63,242.8,242.6,242.79,3567.0
2025-06-03 11:40:00,242.69,242.83,242.68,242.8,5739.0,242.69,242.83,242.68,242.8,5739.0
2025-06-03 11:45:00,242.77,242.94,242.68,242.86,14438.0,242.77,242.94,242.68,242.86,14438.0
2025-06-03 11:50:00,242.83,242.97,242.72,242.72,8083.0,242.83,242.97,242.72,242.72,8083.0
2025-06-03 11:55:00,242.73,242.88,242.66,242.76,3290.0,242.73,242.88,242.66,242.76,3290.0
2025-06-03 12:00:00,242.72,242.76,242.58,242.7,7632.0,242.72,242.76,242.58,242.7,7632.0
2025-06-03 12:05:00,242.7,242.8,242.56,242.69,6561.0,242.7,242.8,242.56,242.69,6561.0
2025-06-03 12:10:00,242.71,242.85,242.63,242.8,5971.0,242.71,242.85,242.63,242.8,5971.0
2025-06-03 12:15:00,242.84,242.99,242.74,242.94,3072.0,242.84,242.99,242.74,242.94,3072.0
2025-06-03 12:20:00,242.93,243.04,242.85,243.04,9298.0,242.93,243.04,242.85,243.04,9298.0
2025-06-03 12:25:00,242.97,243.1,242.97,243.05,9541.0,242.97,243.1,242.97,243.05,9541.0
2025-06-03 12:30:00,243.05,243.11,242.84,242.94,6658.0,243.05,243.11,242.84,242.94,6658.0
2025-06-03 12:35:00,242.94,243.22,242.93,243.18,2323.0,242.94,243.22,242.93,243.18,2323.0
2025-06-03 12:40:00,243.15,243.5,243.12,243.48,9440.0,243.15,243.5,243.12,243.48,9440.0
2025-06-03 12:45:00,243.52,243.53,243.13,243.28,12273.0,243.52,243.53,243.13,243.28,12273.0
2025-06-03 12:50:00,243.25,243.37,243.18,243.32,8899.0,243.25,243.37,243.18,243.32,8899.0
2025-06-03 12:55:00,243.42,243.42,243.2,243.27,6678.0,243.42,243.42,243.2,243.27,6678.0
2025-06-03 13:00:00,243.28,243.34,243.2,243.31,3462.0,243.28,243.34,243.2,243.31,3462.0
2025-06-03 13:05:00,243.41,243.58,243.41,243.41,2224.0,243.41,243.58,243.41,243.41,2224.0
2025-06-03 13:10:00,243.47,243.5,243.31,243.41,7086.0,243.47,243.5,243.31,243.41,7086.0
2025-06-03 13:15:00,243.43,243.44,243.33,243.39,2964.0,243.43,243.44,243.33,243.39,2964.0
2025-06-03 13:20:00,243.39,243.53,243.38,243.44,3100.0,243.39,243.53,243.38,243.44,3100.0
2025-06-03 13:25:00,243.43,243.46,243.33,243.38,3011.0,243.43,243.46,243.33,243.38,3011.0
2025-06-03 13:30:00,243.39,243.42,243.31,243.38,3084.0,243.39,243.42,243.31,243.38,3084.0
2025-06-03 13:35:00,243.38,243.53,243.33,243.53,3343.0,243.38,243.53,243.33,243.53,3343.0
2025-06-03 13:40:00,243.55,243.61,243.47,243.57,1104.0,243.55,243.61,243.47,243.57,1104.0
2025-06-03 13:45:00,243.57,243.75,243.51,243.75,25417.0,243.57,243.75,243.51,243.75,25417.0
2025-06-03 13:50:00,243.71,244.04,243.71,243.91,8910.0,243.71,244.04,243.71,243.91,8910.0
2025-06-03 13:55:00,243.96,243.97,243.83,243.83,4805.0,243.96,243.97,243.83,243.83,4805.0
2025-06-03 14:00:00,243.83,244.18,243.75,244.18,6635.0,243.83,244.18,243.75,244.18,6635.0
2025-06-03 14:05:00,244.08,244.15,243.95,244.1,6467.0,244.08,244.15,243.95,244.1,6467.0
2025-06-03 14:10:00,244.05,244.19,243.9,243.96,8755.0,244.05,244.19,243.9,243.96,8755.0
2025-06-03 14:15:00,243.98,244.35,243.98,244.24,3704.0,243.98,244.35,243.98,244.24,3704.0
2025-06-03 14:20:00,244.31,244.43,244.23,244.43,10569.0,244.31,244.43,244.23,244.43,10569.0
2025-06-03 14:25:00,244.36,244.43,244.29,244.34,6336.0,244.36,244.43,244.29,244.34,6336.0
2025-06-03 14:30:00,244.34,244.43,244.3,244.32,7269.0,244.34,244.43,244.3,244.32,7269.0
2025-06-03 14:35:00,244.38,244.39,244.18,244.31,15510.0,244.38,244.39,244.18,244.31,15510.0
2025-06-03 14:40:00,244.31,244.39,244.23,244.31,6195.0,244.31,244.39,244.23,244.31,6195.0
2025-06-03 14:45:00,244.31,244.4,244.26,244.3,7906.0,244.31,244.4,244.26,244.3,7906.0
2025-06-03 14:50:00,244.34,244.34,244.07,244.08,8991.0,244.34,244.34,244.07,244.08,8991.0
2025-06-03 14:55:00,244.11,244.12,243.92,244.02,7016.0,244.11,244.12,243.92,244.02,7016.0
2025-06-03 15:00:00,244.06,244.06,243.79,243.92,13535.0,244.06,244.06,243.79,243.92,13535.0
2025-06-03 15:05:00,243.97,243.97,243.71,243.78,23730.0,243.97,243.97,243.71,243.78,23730.0
2025-06-03 15:10:00,243.8,243.89,243.71,243.76,8387.0,243.8,243.89,243.71,243.76,8387.0
2025-06-03 15:15:00,243.76,243.83,243.6,243.79,12244.0,243.76,243.83,243.6,243.79,12244.0
2025-06-03 15:20:00,243.75,243.75,243.5,243.54,11376.0,243.75,243.75,243.5,243.54,11376.0
2025-06-03 15:25:00,243.54,243.8,243.54,243.7,10861.0,243.54,243.8,243.54,243.7,10861.0
2025-06-03 15:30:00,243.7,243.81,243.63,243.67,16795.0,243.7,243.81,243.63,243.67,16795.0
2025-06-03 15:35:00,243.67,243.82,243.67,243.78,16317.0,243.67,243.82,243.67,243.78,16317.0
2025-06-03 15:40:00,243.77,243.83,243.69,243.73,13648.0,243.77,243.83,243.69,243.73,13648.0
2025-06-03 15:45:00,243.69,243.71,243.23,243.37,52051.0,243.69,243.71,243.23,243.37,52051.0
2025-06-03 15:50:00,243.4,243.94,243.36,243.86,51739.0,243.4,243.94,243.36,243.86,51739.0
2025-06-03 15:55:00,243.94,244.0,243.58,243.84,119014.0,243.94,244.0,243.58,243.84,119014.0
2025-06-04 09:30:00,244.32,244.95,243.85,244.5,26256.0,244.32,244.95,243.85,244.5,26256.0
2025-06-04 09:35:00,244.42,244.8,244.28,244.8,17287.0,244.42,244.8,244.28,244.8,17287.0
2025-06-04 09:40:00,244.8,244.83,244.33,244.55,7976.0,244.8,244.83,244.33,244.55,7976.0
2025-06-04 09:45:00,244.48,244.66,244.07,244.39,14936.0,244.48,244.66,244.07,244.39,14936.0
2025-06-04 09:50:00,244.4,244.49,244.08,244.45,15394.0,244.4,244.49,244.08,244.45,15394.0
2025-06-04 09:55:00,244.43,244.67,244.38,244.44,19825.0,244.43,244.67,244.38,244.44,19825.0
2025-06-04 10:00:00,244.37,245.2,244.28,245.01,26833.0,244.37,245.2,244.28,245.01,26833.0
2025-06-04 10:05:00,245.05,245.2,244.95,245.09,14707.0,245.05,245.2,244.95,245.09,14707.0
2025-06-04 10:10:00,245.05,245.08,244.23,244.35,12918.0,245.05,245.08,244.23,244.35,12918.0
2025-06-04 10:15:00,244.27,244.31,243.75,244.04,10438.0,244.27,244.31,243.75,244.04,10438.0
2025-06-04 10:20:00,243.99,244.3,243.92,244.21,11391.0,243.99,244.3,243.92,244.21,11391.0
2025-06-04 10:25:00,244.28,244.5,244.14,244.47,9394.0,244.28,244.5,244.14,244.47,9394.0
2025-06-04 10:30:00,244.47,244.58,244.05,244.09,13532.0,244.47,244.58,244.05,244.09,13532.0
2025-06-04 10:35:00,244.09,244.22,243.96,244.04,8240.0,244.09,244.22,243.96,244.04,8240.0
2025-06-04 10:40:00,243.96,244.05,243.55,243.55,12772.0,243.96,244.05,243.55,243.55,12772.0
2025-06-04 10:45:00,243.64,244.01,243.61,243.88,10134.0,243.64,244.01,243.61,243.88,10134.0
2025-06-04 10:50:00,243.88,244.25,243.83,244.18,12449.0,243.88,244.25,243.83,244.18,12449.0
2025-06-04 10:55:00,244.1,244.1,243.65,243.71,6407.0,244.1,244.1,243.65,243.71,6407.0
2025-06-04 11:00:00,243.81,243.82,243.22,243.24,28925.0,243.81,243.82,243.22,243.24,28925.0
2025-06-04 11:05:00,243.29,243.35,243.14,243.28,4571.0,243.29,243.35,243.14,243.28,4571.0
2025-06-04 11:10:00,243.24,243.24,242.86,242.92,7055.0,243.24,243.24,242.86,242.92,7055.0
2025-06-04 11:15:00,242.93,242.98,242.8,242.84,8399.0,242.93,242.98,242.8,242.84,8399.0
2025-06-04 11:20:00,242.79,243.19,242.79,243.17,5056.0,242.79,243.19,242.79,243.17,5056.0
2025-06-04 11:25:00,243.21,243.27,243.03,243.23,5915.0,243.21,243.27,243.03,243.23,5915.0
2025-06-04 11:30:00,243.23,243.45,243.22,243.31,5639.0,243.23,243.45,243.22,243.31,5639.0
2025-06-04 11:35:00,243.3,243.37,243.08,243.08,4056.0,243.3,243.37,243.08,243.08,4056.0
2025-06-04 11:40:00,243.13,243.23,242.86,243.14,12835.0,243.13,243.23,242.86,243.14,12835.0
2025-06-04 11:45:00,243.21,243.41,243.21,243.41,2490.0,243.21,243.41,243.21,243.41,2490.0
2025-06-04 11:50:00,243.56,243.65,243.48,243.49,6794.0,243.56,243.65,243.48,243.49,6794.0
2025-06-04 11:55:00,243.55,243.6,243.4,243.49,4941.0,243.55,243.6,243.4,243.49,4941.0
2025-06-04 12:00:00,243.43,243.52,243.42,243.51,2665.0,243.43,243.52,243.42,243.51,2665.0
2025-06-04 12:05:00,243.49,243.59,243.35,243.38,5684.0,243.49,243.59,243.35,243.38,5684.0
2025-06-04 12:10:00,243.4,243.5,243.29,243.37,6939.0,243.4,243.5,243.29,243.37,6939.0
2025-06-04 12:15:00,243.37,243.51,243.34,243.5,6942.0,243.37,243.51,243.34,243.5,6942.0
2025-06-04 12:20:00,243.5,243.51,243.42,243.49,2935.0,243.5,243.51,243.42,243.49,2935.0
2025-06-04 12:25:00,243.53,243.67,243.52,243.58,5940.0,243.53,243.67,243.52,243.58,5940.0
2025-06-04 12:30:00,243.58,243.69,243.55,243.57,3485.0,243.58,243.69,243.55,243.57,3485.0
2025-06-04 12:35:00,243.61,243.7,243.43,243.48,6677.0,243.61,243.7,243.43,243.48,6677.0
2025-06-04 12:40:00,243.53,243.77,243.47,243.76,9121.0,243.53,243.77,243.47,243.76,9121.0
2025-06-04 12:45:00,243.85,243.99,243.81,243.85,5291.0,243.85,243.99,243.81,243.85,5291.0
2025-06-04 12:50:00,243.86,243.89,243.77,243.82,6749.0,243.86,243.89,243.77,243.82,6749.0
2025-06-04 12:55:00,243.82,244.0,243.79,243.9,4406.0,243.82,244.0,243.79,243.9,4406.0
2025-06-04 13:00:00,243.98,243.98,243.8,243.8,3171.0,243.98,243.98,243.8,243.8,3171.0
2025-06-04 13:05:00,243.78,243.83,243.7,243.78,4505.0,243.78,243.83,243.7,243.78,4505.0
2025-06-04 13:10:00,243.79,243.93,243.79,243.81,4869.0,243.79,243.93,243.79,243.81,4869.0
2025-06-04 13:15:00,243.81,243.92,243.76,243.92,3694.0,243.81,243.92,243.76,243.92,3694.0
2025-06-04 13:20:00,243.84,243.86,243.61,243.64,7278.0,243.84,243.86,243.61,243.64,7278.0
2025-06-04 13:25:00,243.65,243.66,243.58,243.65,2333.0,243.65,243.66,243.58,243.65,2333.0
2025-06-04 13:30:00,243.65,243.66,243.56,243.58,7202.0,243.65,243.66,243.56,243.58,7202.0
2025-06-04 13:35:00,243.58,243.88,243.58,243.83,4817.0,243.58,243.88,243.58,243.83,4817.0
2025-06-04 13:40:00,243.82,243.83,243.73,243.83,3371.0,243.82,243.83,243.73,243.83,3371.0
2025-06-04 13:45:00,243.78,243.8,243.58,243.58,5798.0,243.78,243.8,243.58,243.58,5798.0
2025-06-04 13:50:00,243.64,243.64,243.51,243.56,3986.0,243.64,243.64,243.51,243.56,3986.0
2025-06-04 13:55:00,243.53,243.72,243.53,243.71,5638.0,243.53,243.72,243.53,243.71,5638.0
2025-06-04 14:00:00,243.71,243.95,243.71,243.94,5601.0,243.71,243.95,243.71,243.94,5601.0
2025-06-04 14:05:00,243.91,243.94,243.74,243.75,8990.0,243.91,243.94,243.74,243.75,8990.0
2025-06-04 14:10:00,243.75,243.77,243.54,243.55,4857.0,243.75,243.77,243.54,243.55,4857.0
2025-06-04 14:15:00,243.55,243.55,243.43,243.51,4112.0,243.55,243.55,243.43,243.51,4112.0
2025-06-04 14:20:00,243.51,243.57,243.4,243.42,5946.0,243.51,243.57,243.4,243.42,5946.0
2025-06-04 14:25:00,243.45,243.45,243.35,243.35,5587.0,243.45,243.45,243.35,243.35,5587.0
2025-06-04 14:30:00,243.36,243.59,243.36,243.52,16159.0,243.36,243.59,243.36,243.52,16159.0
2025-06-04 14:35:00,243.53,243.69,243.48,243.69,12494.0,243.53,243.69,243.48,243.69,12494.0
2025-06-04 14:40:00,243.66,243.88,243.62,243.87,9806.0,243.66,243.88,243.62,243.87,9806.0
2025-06-04 14:45:00,243.87,243.94,243.81,243.86,19325.0,243.87,243.94,243.81,243.86,19325.0
2025-06-04 14:50:00,243.86,243.96,243.69,243.96,21354.0,243.86,243.96,243.69,243.96,21354.0
2025-06-04 14:55:00,243.93,243.99,243.82,243.97,13015.0,243.93,243.99,243.82,243.97,13015.0
2025-06-04 15:00:00,243.93,243.99,243.85,243.87,17319.0,243.93,243.99,243.85,243.87,17319.0
2025-06-04 15:05:00,243.87,243.96,243.76,243.8,13535.0,243.87,243.96,243.76,243.8,13535.0
2025-06-04 15:10:00,243.8,243.88,243.74,243.77,10693.0,243.8,243.88,243.74,243.77,10693.0
2025-06-04 15:15:00,243.77,243.77,243.47,243.62,17335.0,243.77,243.77,243.47,243.62,17335.0
2025-06-04 15:20:00,243.62,243.66,243.47,243.53,28891.0,243.62,243.66,243.47,243.53,28891.0
2025-06-04 15:25:00,243.52,243.87,243.52,243.68,40139.0,243.52,243.87,243.52,243.68,40139.0
2025-06-04 15:30:00,243.71,243.9,243.68,243.81,27644.0,243.71,243.9,243.68,243.81,27644.0
2025-06-04 15:35:00,243.81,243.9,243.7,243.76,47104.0,243.81,243.9,243.7,243.76,47104.0
2025-06-04 15:40:00,243.77,243.77,243.44,243.54,21209.0,243.77,243.77,243.44,243.54,21209.0
2025-06-04 15:45:00,243.54,243.59,243.32,243.33,31724.0,243.54,243.59,243.32,243.33,31724.0
2025-06-04 15:50:00,243.29,243.34,242.42,242.62,52286.0,243.29,243.34,242.42,242.62,52286.0
2025-06-04 15:55:00,242.64,242.65,241.95,242.06,172328.0,242.64,242.65,241.95,242.06,172328.0
2025-06-05 09:30:00,241.89,242.23,241.31,241.79,64103.0,241.89,242.23,241.31,241.79,64103.0
2025-06-05 09:35:00,241.75,241.89,241.16,241.84,20898.0,241.75,241.89,241.16,241.84,20898.0
2025-06-05 09:40:00,241.83,242.69,241.6,242.48,22463.0,241.83,242.69,241.6,242.48,22463.0
2025-06-05 09:45:00,242.51,243.4,242.46,243.4,15426.0,242.51,243.4,242.46,243.4,15426.0
2025-06-05 09:50:00,243.31,243.66,243.01,243.43,16682.0,243.31,243.66,243.01,243.43,16682.0
2025-06-05 09:55:00,243.45,243.85,243.42,243.7,16905.0,243.45,243.85,243.42,243.7,16905.0
2025-06-05 10:00:00,243.7,243.85,243.42,243.55,33594.0,243.7,243.85,243.42,243.55,33594.0
2025-06-05 10:05:00,243.54,243.98,243.43,243.98,16076.0,243.54,243.98,243.43,243.98,16076.0
2025-06-05 10:10:00,243.91,244.2,243.63,244.1,32991.0,243.91,244.2,243.63,244.1,32991.0
2025-06-05 10:15:00,244.19,244.46,244.18,244.31,24316.0,244.19,244.46,244.18,244.31,24316.0
2025-06-05 10:20:00,244.3,244.95,244.14,244.89,35455.0,244.3,244.95,244.14,244.89,35455.0
2025-06-05 10:25:00,244.9,244.94,244.6,244.9,22455.0,244.9,244.94,244.6,244.9,22455.0
2025-06-05 10:30:00,244.91,245.58,244.84,245.4,25011.0,244.91,245.58,244.84,245.4,25011.0
2025-06-05 10:35:00,245.44,245.59,244.95,245.42,37584.0,245.44,245.59,244.95,245.42,37584.0
2025-06-05 10:40:00,245.36,246.26,245.28,246.12,24334.0,245.36,246.26,245.28,246.12,24334.0
2025-06-05 10:45:00,246.03,246.14,245.69,245.71,22940.0,246.03,246.14,245.69,245.71,22940.0
2025-06-05 10:50:00,245.7,246.01,245.31,245.62,17676.0,245.7,246.01,245.31,245.62,17676.0
2025-06-05 10:55:00,245.59,245.94,245.56,245.83,16734.0,245.59,245.94,245.56,245.83,16734.0
2025-06-05 11:00:00,245.76,245.95,245.67,245.84,10407.0,245.76,245.95,245.67,245.84,10407.0
2025-06-05 11:05:00,245.81,245.83,245.38,245.62,17029.0,245.81,245.83,245.38,245.62,17029.0
2025-06-05 11:10:00,245.61,245.74,245.5,245.73,9945.0,245.61,245.74,245.5,245.73,9945.0
2025-06-05 11:15:00,245.72,245.87,245.32,245.73,13701.0,245.72,245.87,245.32,245.73,13701.0
2025-06-05 11:20:00,245.73,245.94,245.59,245.71,11067.0,245.73,245.94,245.59,245.71,11067.0
2025-06-05 11:25:00,245.76,245.79,245.55,245.77,13435.0,245.76,245.79,245.55,245.77,13435.0
2025-06-05 11:30:00,245.73,245.79,245.65,245.69,5896.0,245.73,245.79,245.65,245.69,5896.0
2025-06-05 11:35:00,245.69,245.82,245.59,245.72,6395.0,245.69,245.82,245.59,245.72,6395.0
2025-06-05 11:40:00,245.69,245.73,245.51,245.51,10162.0,245.69,245.73,245.51,245.51,10162.0
2025-06-05 11:45:00,245.52,245.58,245.32,245.33,6194.0,245.52,245.58,245.32,245.33,6194.0
2025-06-05 11:50:00,245.31,245.46,245.3,245.39,8673.0,245.31,245.46,245.3,245.39,8673.0
2025-06-05 11:55:00,245.4,245.6,245.37,245.48,13014.0,245.4,245.6,245.37,245.48,13014.0
2025-06-05 12:00:00,245.4,245.44,245.06,245.22,9511.0,245.4,245.44,245.06,245.22,9511.0
2025-06-05 12:05:00,245.07,245.63,245.07,245.63,8759.0,245.07,245.63,245.07,245.63,8759.0
2025-06-05 12:10:00,245.67,245.96,245.67,245.8,18829.0,245.67,245.96,245.67,245.8,18829.0
2025-06-05 12:15:00,245.78,245.8,245.25,245.58,11263.0,245.78,245.8,245.25,245.58,11263.0
2025-06-05 12:20:00,245.58,245.8,245.45,245.62,17141.0,245.58,245.8,245.45,245.62,17141.0
2025-06-05 12:25:00,245.63,245.85,245.59,245.82,6736.0,245.63,245.85,245.59,245.82,6736.0
2025-06-05 12:30:00,245.82,245.82,245.34,245.44,8265.0,245.82,245.82,245.34,245.44,8265.0
2025-06-05 12:35:00,245.47,245.64,245.38,245.45,11537.0,245.47,245.64,245.38,245.45,11537.0
2025-06-05 12:40:00,245.39,245.6,245.39,245.59,8454.0,245.39,245.6,245.39,245.59,8454.0
2025-06-05 12:45:00,245.59,245.6,245.05,245.24,7887.0,245.59,245.6,245.05,245.24,7887.0
2025-06-05 12:50:00,245.21,245.29,244.64,244.65,6440.0,245.21,245.29,244.64,244.65,6440.0
2025-06-05 12:55:00,244.78,244.79,244.54,244.54,7643.0,244.78,244.79,244.54,244.54,7643.0
2025-06-05 13:00:00,244.59,244.68,244.34,244.34,11708.0,244.59,244.68,244.34,244.34,11708.0
2025-06-05 13:05:00,244.32,244.46,244.24,244.27,5358.0,244.32,244.46,244.24,244.27,5358.0
2025-06-05 13:10:00,244.3,244.5,244.29,244.5,4109.0,244.3,244.5,244.29,244.5,4109.0
2025-06-05 13:15:00,244.65,244.95,244.62,244.91,2726.0,244.65,244.95,244.62,244.91,2726.0
2025-06-05 13:20:00,244.85,244.98,244.74,244.78,3579.0,244.85,244.98,244.74,244.78,3579.0
2025-06-05 13:25:00,244.84,244.94,244.83,244.91,4001.0,244.84,244.94,244.83,244.91,4001.0
2025-06-05 13:30:00,244.96,245.05,244.59,244.69,7016.0,244.96,245.05,244.59,244.69,7016.0
2025-06-05 13:35:00,244.69,244.98,244.67,244.85,5976.0,244.69,244.98,244.67,244.85,5976.0
2025-06-05 13:40:00,244.8,244.93,244.8,244.85,1740.0,244.8,244.93,244.8,244.85,1740.0
2025-06-05 13:45:00,244.79,244.95,244.78,244.78,4890.0,244.79,244.95,244.78,244.78,4890.0
2025-06-05 13:50:00,244.78,244.78,244.38,244.44,4958.0,244.78,244.78,244.38,244.44,4958.0
2025-06-05 13:55:00,244.46,244.54,244.35,244.36,6778.0,244.46,244.54,244.35,244.36,6778.0
2025-06-05 14:00:00,244.42,244.42,244.01,244.03,5733.0,244.42,244.42,244.01,244.03,5733.0
2025-06-05 14:05:00,244.09,244.11,243.74,243.84,15295.0,244.09,244.11,243.74,243.84,15295.0
2025-06-05 14:10:00,243.75,243.83,243.48,243.77,5702.0,243.75,243.83,243.48,243.77,5702.0
2025-06-05 14:15:00,243.72,243.72,243.18,243.7,6589.0,243.72,243.72,243.18,243.7,6589.0
2025-06-05 14:20:00,243.64,243.89,243.61,243.82,4080.0,243.64,243.89,243.61,243.82,4080.0
2025-06-05 14:25:00,243.89,243.96,243.82,243.85,1793.0,243.89,243.96,243.82,243.85,1793.0
2025-06-05 14:30:00,243.89,244.0,243.78,243.99,14154.0,243.89,244.0,243.78,243.99,14154.0
2025-06-05 14:35:00,243.98,244.28,243.77,244.23,6053.0,243.98,244.28,243.77,244.23,6053.0
2025-06-05 14:40:00,244.3,244.48,244.22,244.39,4601.0,244.3,244.48,244.22,244.39,4601.0
2025-06-05 14:45:00,244.4,244.57,244.39,244.56,7327.0,244.4,244.57,244.39,244.56,7327.0
2025-06-05 14:50:00,244.52,244.69,244.49,244.59,7073.0,244.52,244.69,244.49,244.59,7073.0
2025-06-05 14:55:00,244.64,244.64,244.45,244.57,6304.0,244.64,244.64,244.45,244.57,6304.0
2025-06-05 15:00:00,244.64,244.72,244.58,244.67,3457.0,244.64,244.72,244.58,244.67,3457.0
2025-06-05 15:05:00,244.67,244.86,244.63,244.77,7890.0,244.67,244.86,244.63,244.77,7890.0
2025-06-05 15:10:00,244.73,244.96,244.57,244.69,9520.0,244.73,244.96,244.57,244.69,9520.0
2025-06-05 15:15:00,244.68,244.74,244.35,244.74,16421.0,244.68,244.74,244.35,244.74,16421.0
2025-06-05 15:20:00,244.71,245.04,244.64,244.9,14175.0,244.71,245.04,244.64,244.9,14175.0
2025-06-05 15:25:00,244.8,244.99,244.52,244.65,8241.0,244.8,244.99,244.52,244.65,8241.0
2025-06-05 15:30:00,244.69,244.76,244.44,244.62,14880.0,244.69,244.76,244.44,244.62,14880.0
2025-06-05 15:35:00,244.73,245.27,244.65,245.27,7485.0,244.73,245.27,244.65,245.27,7485.0
2025-06-05 15:40:00,245.26,245.54,245.2,245.48,7704.0,245.26,245.54,245.2,245.48,7704.0
2025-06-05 15:45:00,245.5,245.75,245.35,245.55,27357.0,245.5,245.75,245.35,245.55,27357.0
2025-06-05 15:50:00,245.54,245.54,244.42,244.49,29631.0,245.54,245.54,244.42,244.49,29631.0
2025-06-05 15:55:00,244.47,244.99,244.33,244.96,169081.0,244.47,244.99,244.33,244.96,169081.0
2025-06-06 09:30:00,246.88,246.99,246.27,246.59,41660.0,246.88,246.99,246.27,246.59,41660.0
2025-06-06 09:35:00,246.52,246.52,246.01,246.08,9085.0,246.52,246.52,246.01,246.08,9085.0
2025-06-06 09:40:00,246.18,246.49,245.93,246.43,12715.0,246.18,246.49,245.93,246.43,12715.0
2025-06-06 09:45:00,246.49,246.6,246.11,246.38,19342.0,246.49,246.6,246.11,246.38,19342.0
2025-06-06 09:50:00,246.38,247.05,246.04,246.97,22281.0,246.38,247.05,246.04,246.97,22281.0
2025-06-06 09:55:00,246.93,247.38,246.86,247.38,18286.0,246.93,247.38,246.86,247.38,18286.0
2025-06-06 10:00:00,247.48,247.55,246.67,247.04,18945.0,247.48,247.55,246.67,247.04,18945.0
2025-06-06 10:05:00,247.0,247.17,246.69,247.09,12177.0,247.0,247.17,246.69,247.09,12177.0
2025-06-06 10:10:00,247.09,247.1,246.55,246.63,10630.0,247.09,247.1,246.55,246.63,10630.0
2025-06-06 10:15:00,246.68,246.68,246.17,246.28,7513.0,246.68,246.68,246.17,246.28,7513.0
2025-06-06 10:20:00,246.28,246.64,246.27,246.64,3284.0,246.28,246.64,246.27,246.64,3284.0
2025-06-06 10:25:00,246.64,246.69,246.08,246.32,10261.0,246.64,246.69,246.08,246.32,10261.0
2025-06-06 10:30:00,246.23,246.39,246.14,246.15,6546.0,246.23,246.39,246.14,246.15,6546.0
2025-06-06 10:35:00,246.19,246.22,245.91,245.98,13374.0,246.19,246.22,245.91,245.98,13374.0
2025-06-06 10:40:00,245.88,246.06,245.76,245.94,5383.0,245.88,246.06,245.76,245.94,5383.0
2025-06-06 10:45:00,245.81,245.87,245.64,245.73,5045.0,245.81,245.87,245.64,245.73,5045.0
2025-06-06 10:50:00,245.78,245.78,245.43,245.44,9773.0,245.78,245.78,245.43,245.44,9773.0
2025-06-06 10:55:00,245.42,245.65,245.1,245.1,6980.0,245.42,245.65,245.1,245.1,6980.0
2025-06-06 11:00:00,245.23,245.23,244.85,244.97,7635.0,245.23,245.23,244.85,244.97,7635.0
2025-06-06 11:05:00,245.03,245.28,244.86,245.28,6017.0,245.03,245.28,244.86,245.28,6017.0
2025-06-06 11:10:00,245.29,245.38,245.07,245.07,5335.0,245.29,245.38,245.07,245.07,5335.0
2025-06-06 11:15:00,245.01,245.13,244.69,244.69,8451.0,245.01,245.13,244.69,244.69,8451.0
2025-06-06 11:20:00,244.71,244.95,244.52,244.95,6832.0,244.71,244.95,244.52,244.95,6832.0
2025-06-06 11:25:00,245.05,245.31,245.03,245.27,5684.0,245.05,245.31,245.03,245.27,5684.0
2025-06-06 11:30:00,245.22,245.31,245.13,245.13,7406.0,245.22,245.31,245.13,245.13,7406.0
2025-06-06 11:35:00,245.15,245.27,245.11,245.12,6648.0,245.15,245.27,245.11,245.12,6648.0
2025-06-06 11:40:00,245.08,245.15,245.01,245.09,3510.0,245.08,245.15,245.01,245.09,3510.0
2025-06-06 11:45:00,245.04,245.05,244.86,244.92,4874.0,245.04,245.05,244.86,244.92,4874.0
2025-06-06 11:50:00,244.99,245.16,244.76,244.99,10816.0,244.99,245.16,244.76,244.99,10816.0
2025-06-06 11:55:00,244.99,245.01,244.68,244.8,4196.0,244.99,245.01,244.68,244.8,4196.0
2025-06-06 12:00:00,244.9,244.91,244.77,244.91,3267.0,244.9,244.91,244.77,244.91,3267.0
2025-06-06 12:05:00,244.99,245.06,244.93,244.99,6763.0,244.99,245.06,244.93,244.99,6763.0
2025-06-06 12:10:00,245.05,245.25,245.0,245.0,5809.0,245.05,245.25,245.0,245.0,5809.0
2025-06-06 12:15:00,245.08,245.2,245.05,245.2,1846.0,245.08,245.2,245.05,245.2,1846.0
2025-06-06 12:20:00,245.12,245.21,245.06,245.19,4223.0,245.12,245.21,245.06,245.19,4223.0
2025-06-06 12:25:00,245.21,245.22,245.05,245.11,6546.0,245.21,245.22,245.05,245.11,6546.0
2025-06-06 12:30:00,245.12,245.15,244.94,245.01,5538.0,245.12,245.15,244.94,245.01,5538.0
2025-06-06 12:35:00,244.94,245.22,244.94,245.12,8082.0,244.94,245.22,244.94,245.12,8082.0
2025-06-06 12:40:00,245.13,245.21,245.03,245.12,6898.0,245.13,245.21,245.03,245.12,6898.0
2025-06-06 12:45:00,245.13,245.21,245.03,245.18,4012.0,245.13,245.21,245.03,245.18,4012.0
2025-06-06 12:50:00,245.11,245.18,244.96,245.03,6582.0,245.11,245.18,244.96,245.03,6582.0
2025-06-06 12:55:00,245.03,245.18,244.86,244.96,8546.0,245.03,245.18,244.86,244.96,8546.0
2025-06-06 13:00:00,245.03,245.04,244.86,244.88,2400.0,245.03,245.04,244.86,244.88,2400.0
2025-06-06 13:05:00,244.87,245.05,244.87,244.99,3087.0,244.87,245.05,244.87,244.99,3087.0
2025-06-06 13:10:00,245.01,245.31,244.98,245.31,5463.0,245.01,245.31,244.98,245.31,5463.0
2025-06-06 13:15:00,245.31,245.31,245.09,245.13,7826.0,245.31,245.31,245.09,245.13,7826.0
2025-06-06 13:20:00,245.24,245.43,245.24,245.41,1429.0,245.24,245.43,245.24,245.41,1429.0
2025-06-06 13:25:00,245.39,245.4,245.39,245.4,500.0,245.39,245.4,245.39,245.4,500.0
2025-06-06 13:30:00,245.41,245.46,245.26,245.34,6977.0,245.41,245.46,245.26,245.34,6977.0
2025-06-06 13:35:00,245.31,245.47,245.31,245.42,1892.0,245.31,245.47,245.31,245.42,1892.0
2025-06-06 13:40:00,245.42,245.53,245.36,245.45,6264.0,245.42,245.53,245.36,245.45,6264.0
2025-06-06 13:45:00,245.5,245.62,245.44,245.53,6973.0,245.5,245.62,245.44,245.53,6973.0
2025-06-06 13:50:00,245.43,245.56,245.43,245.52,9075.0,245.43,245.56,245.43,245.52,9075.0
2025-06-06 13:55:00,245.56,245.7,245.56,245.67,400.0,245.56,245.7,245.56,245.67,400.0
2025-06-06 14:00:00,245.73,246.09,245.73,246.09,2513.0,245.73,246.09,245.73,246.09,2513.0
2025-06-06 14:05:00,246.1,246.11,245.84,245.86,9787.0,246.1,246.11,245.84,245.86,9787.0
2025-06-06 14:10:00,245.93,246.17,245.92,246.17,3334.0,245.93,246.17,245.92,246.17,3334.0
2025-06-06 14:15:00,246.17,246.19,246.09,246.14,7515.0,246.17,246.19,246.09,246.14,7515.0
2025-06-06 14:20:00,246.18,246.19,246.09,246.12,6015.0,246.18,246.19,246.09,246.12,6015.0
2025-06-06 14:25:00,246.05,246.12,245.9,245.92,5771.0,246.05,246.12,245.9,245.92,5771.0
2025-06-06 14:30:00,246.0,246.28,245.99,246.17,7177.0,246.0,246.28,245.99,246.17,7177.0
2025-06-06 14:35:00,246.17,246.17,246.1,246.12,2254.0,246.17,246.17,246.1,246.12,2254.0
2025-06-06 14:40:00,246.16,246.16,245.98,245.98,7959.0,246.16,246.16,245.98,245.98,7959.0
2025-06-06 14:45:00,246.02,246.09,245.98,246.09,3276.0,246.02,246.09,245.98,246.09,3276.0
2025-06-06 14:50:00,246.07,246.12,245.95,245.95,6043.0,246.07,246.12,245.95,245.95,6043.0
2025-06-06 14:55:00,245.88,245.97,245.71,245.75,3872.0,245.88,245.97,245.71,245.75,3872.0
2025-06-06 15:00:00,245.76,245.82,245.73,245.8,5006.0,245.76,245.82,245.73,245.8,5006.0
2025-06-06 15:05:00,245.82,245.82,245.68,245.75,7589.0,245.82,245.82,245.68,245.75,7589.0
2025-06-06 15:10:00,245.71,245.77,245.64,245.69,4378.0,245.71,245.77,245.64,245.69,4378.0
2025-06-06 15:15:00,245.69,245.69,245.57,245.6,6782.0,245.69,245.69,245.57,245.6,6782.0
2025-06-06 15:20:00,245.61,245.82,245.61,245.79,3934.0,245.61,245.82,245.61,245.79,3934.0
2025-06-06 15:25:00,245.81,245.89,245.75,245.86,11483.0,245.81,245.89,245.75,245.86,11483.0
2025-06-06 15:30:00,245.82,246.05,245.8,245.98,7447.0,245.82,246.05,245.8,245.98,7447.0
2025-06-06 15:35:00,245.98,246.03,245.86,245.87,13580.0,245.98,246.03,245.86,245.87,13580.0
2025-06-06 15:40:00,245.87,245.94,245.75,245.94,10576.0,245.87,245.94,245.75,245.94,10576.0
2025-06-06 15:45:00,245.93,246.07,245.87,245.87,8807.0,245.93,246.07,245.87,245.87,8807.0
2025-06-06 15:50:00,245.91,245.99,245.73,245.84,23621.0,245.91,245.99,245.73,245.84,23621.0
2025-06-06 15:55:00,245.93,246.15,245.77,245.86,60618.0,245.93,246.15,245.77,245.86,60618.0
2025-06-09 09:30:00,244.66,244.92,243.48,243.53,36904.0,244.66,244.92,243.48,243.53,36904.0
2025-06-09 09:35:00,243.53,243.53,242.81,242.97,14830.0,243.53,243.53,242.81,242.97,14830.0
2025-06-09 09:40:00,242.81,243.4,242.81,242.9,9270.0,242.81,243.4,242.81,242.9,9270.0
2025-06-09 09:45:00,242.78,242.78,242.13,242.19,24841.0,242.78,242.78,242.13,242.19,24841.0
2025-06-09 09:50:00,242.18,242.33,241.3,241.43,15386.0,242.18,242.33,241.3,241.43,15386.0
2025-06-09 09:55:00,241.41,241.79,241.16,241.45,29010.0,241.41,241.79,241.16,241.45,29010.0
2025-06-09 10:00:00,241.55,241.73,241.2,241.46,25157.0,241.55,241.73,241.2,241.46,25157.0
2025-06-09 10:05:00,241.48,241.7,240.95,241.0,24247.0,241.48,241.7,240.95,241.0,24247.0
2025-06-09 10:10:00,240.99,241.52,240.8,240.98,14976.0,240.99,241.52,240.8,240.98,14976.0
2025-06-09 10:15:00,240.97,241.68,240.97,241.51,11163.0,240.97,241.68,240.97,241.51,11163.0
2025-06-09 10:20:00,241.51,241.72,241.31,241.65,10989.0,241.51,241.72,241.31,241.65,10989.0
2025-06-09 10:25:00,241.62,241.82,241.62,241.76,7595.0,241.62,241.82,241.62,241.76,7595.0
2025-06-09 10:30:00,241.74,242.06,241.69,241.78,14847.0,241.74,242.06,241.69,241.78,14847.0
2025-06-09 10:35:00,241.75,241.75,241.6,241.66,6871.0,241.75,241.75,241.6,241.66,6871.0
2025-06-09 10:40:00,241.6,241.6,241.24,241.34,14503.0,241.6,241.6,241.24,241.34,14503.0
2025-06-09 10:45:00,241.34,241.85,241.34,241.77,16332.0,241.34,241.85,241.34,241.77,16332.0
2025-06-09 10:50:00,241.78,242.25,241.75,242.25,10253.0,241.78,242.25,241.75,242.25,10253.0
2025-06-09 10:55:00,242.24,242.65,242.13,242.58,14955.0,242.24,242.65,242.13,242.58,14955.0
2025-06-09 11:00:00,242.66,242.74,242.48,242.57,16119.0,242.66,242.74,242.48,242.57,16119.0
2025-06-09 11:05:00,242.5,242.71,242.49,242.5,10803.0,242.5,242.71,242.49,242.5,10803.0
2025-06-09 11:10:00,242.5,242.69,242.43,242.69,9476.0,242.5,242.69,242.43,242.69,9476.0
2025-06-09 11:15:00,242.74,242.94,242.62,242.63,27246.0,242.74,242.94,242.62,242.63,27246.0
2025-06-09 11:20:00,242.63,242.79,242.49,242.75,6088.0,242.63,242.79,242.49,242.75,6088.0
2025-06-09 11:25:00,242.74,242.85,242.57,242.64,4134.0,242.74,242.85,242.57,242.64,4134.0
2025-06-09 11:30:00,242.64,242.67,242.31,242.67,6445.0,242.64,242.67,242.31,242.67,6445.0
2025-06-09 11:35:00,242.7,242.7,242.56,242.58,3824.0,242.7,242.7,242.56,242.58,3824.0
2025-06-09 11:40:00,242.59,242.74,241.91,241.91,17095.0,242.59,242.74,241.91,241.91,17095.0
2025-06-09 11:45:00,241.94,242.04,241.6,241.77,22400.0,241.94,242.04,241.6,241.77,22400.0
2025-06-09 11:50:00,241.75,241.83,241.45,241.55,34296.0,241.75,241.83,241.45,241.55,34296.0
2025-06-09 11:55:00,241.55,241.76,241.36,241.41,24179.0,241.55,241.76,241.36,241.41,24179.0
2025-06-09 12:00:00,241.5,241.93,241.5,241.93,10797.0,241.5,241.93,241.5,241.93,10797.0
2025-06-09 12:05:00,241.93,242.06,241.73,242.05,11175.0,241.93,242.06,241.73,242.05,11175.0
2025-06-09 12:10:00,242.05,242.36,242.05,242.31,16440.0,242.05,242.36,242.05,242.31,16440.0
2025-06-09 12:15:00,242.31,242.49,242.3,242.49,13269.0,242.31,242.49,242.3,242.49,13269.0
2025-06-09 12:20:00,242.51,242.53,242.22,242.22,3818.0,242.51,242.53,242.22,242.22,3818.0
2025-06-09 12:25:00,242.15,242.83,242.15,242.83,10397.0,242.15,242.83,242.15,242.83,10397.0
2025-06-09 12:30:00,242.83,242.92,242.76,242.87,15452.0,242.83,242.92,242.76,242.87,15452.0
2025-06-09 12:35:00,242.87,242.92,242.72,242.92,12688.0,242.87,242.92,242.72,242.92,12688.0
2025-06-09 12:40:00,242.83,243.29,240.5,240.82,74094.0,242.83,243.29,240.5,240.82,74094.0
2025-06-09 12:45:00,240.82,241.25,240.7,240.74,23663.0,240.82,241.25,240.7,240.74,23663.0
2025-06-09 12:50:00,240.71,240.91,240.26,240.75,23972.0,240.71,240.91,240.26,240.75,23972.0
2025-06-09 12:55:00,240.74,240.84,240.42,240.82,6548.0,240.74,240.84,240.42,240.82,6548.0
2025-06-09 13:00:00,240.78,241.11,240.73,240.96,21953.0,240.78,241.11,240.73,240.96,21953.0
2025-06-09 13:05:00,241.0,241.2,240.34,240.75,19677.0,241.0,241.2,240.34,240.75,19677.0
2025-06-09 13:10:00,240.84,241.36,240.58,241.29,12404.0,240.84,241.36,240.58,241.29,12404.0
2025-06-09 13:15:00,241.24,241.49,241.24,241.41,8282.0,241.24,241.49,241.24,241.41,8282.0
2025-06-09 13:20:00,241.4,241.64,241.31,241.34,20236.0,241.4,241.64,241.31,241.34,20236.0
2025-06-09 13:25:00,241.33,241.56,241.17,241.17,8407.0,241.33,241.56,241.17,241.17,8407.0
2025-06-09 13:30:00,241.19,241.19,240.75,240.75,5032.0,241.19,241.19,240.75,240.75,5032.0
2025-06-09 13:35:00,240.89,241.08,240.89,241.08,1642.0,240.89,241.08,240.89,241.08,1642.0
2025-06-09 13:40:00,241.01,241.01,240.75,240.75,12522.0,241.01,241.01,240.75,240.75,12522.0
2025-06-09 13:45:00,240.73,240.75,240.03,240.08,23680.0,240.73,240.75,240.03,240.08,23680.0
2025-06-09 13:50:00,240.04,240.12,239.62,239.71,46614.0,240.04,240.12,239.62,239.71,46614.0
2025-06-09 13:55:00,239.6,239.72,239.1,239.11,17156.0,239.6,239.72,239.1,239.11,17156.0
2025-06-09 14:00:00,239.15,239.39,238.72,238.87,70041.0,239.15,239.39,238.72,238.87,70041.0
2025-06-09 14:05:00,238.9,239.18,238.81,239.14,26749.0,238.9,239.18,238.81,239.14,26749.0
2025-06-09 14:10:00,239.11,239.77,239.05,239.73,17877.0,239.11,239.77,239.05,239.73,17877.0
2025-06-09 14:15:00,239.73,240.0,239.56,239.62,73941.0,239.73,240.0,239.56,239.62,73941.0
2025-06-09 14:20:00,239.66,239.72,239.4,239.61,8562.0,239.66,239.72,239.4,239.61,8562.0
2025-06-09 14:25:00,239.55,239.62,239.43,239.45,8501.0,239.55,239.62,239.43,239.45,8501.0
2025-06-09 14:30:00,239.46,239.46,239.0,239.37,12324.0,239.46,239.46,239.0,239.37,12324.0
2025-06-09 14:35:00,239.34,239.51,239.24,239.34,23570.0,239.34,239.51,239.24,239.34,23570.0
2025-06-09 14:40:00,239.35,239.41,239.24,239.38,13806.0,239.35,239.41,239.24,239.38,13806.0
2025-06-09 14:45:00,239.34,239.51,239.18,239.51,12038.0,239.34,239.51,239.18,239.51,12038.0
2025-06-09 14:50:00,239.54,239.64,239.23,239.3,15690.0,239.54,239.64,239.23,239.3,15690.0
2025-06-09 14:55:00,239.31,239.73,239.3,239.54,15024.0,239.31,239.73,239.3,239.54,15024.0
2025-06-09 15:00:00,239.56,239.56,239.24,239.29,6555.0,239.56,239.56,239.24,239.29,6555.0
2025-06-09 15:05:00,239.26,239.26,239.04,239.15,50065.0,239.26,239.26,239.04,239.15,50065.0
2025-06-09 15:10:00,239.15,239.25,239.03,239.04,12030.0,239.15,239.25,239.03,239.04,12030.0
2025-06-09 15:15:00,239.01,239.05,238.77,238.88,18598.0,239.01,239.05,238.77,238.88,18598.0
2025-06-09 15:20:00,238.78,238.8,238.3,238.73,33454.0,238.78,238.8,238.3,238.73,33454.0
2025-06-09 15:25:00,238.71,238.85,238.55,238.63,11027.0,238.71,238.85,238.55,238.63,11027.0
2025-06-09 15:30:00,238.63,238.66,238.38,238.56,22747.0,238.63,238.66,238.38,238.56,22747.0
2025-06-09 15:35:00,238.56,238.75,238.41,238.57,16396.0,238.56,238.75,238.41,238.57,16396.0
2025-06-09 15:40:00,238.57,238.61,238.0,238.21,39437.0,238.57,238.61,238.0,238.21,39437.0
2025-06-09 15:45:00,238.21,238.38,238.12,238.27,28652.0,238.21,238.38,238.12,238.27,28652.0
2025-06-09 15:50:00,238.38,238.57,238.06,238.14,43935.0,238.38,238.57,238.06,238.14,43935.0
2025-06-09 15:55:00,238.14,238.33,237.87,237.91,170205.0,238.14,238.33,237.87,237.91,170205.0
2025-06-10 09:30:00,237.04,237.15,234.67,235.02,115220.0,237.04,237.15,234.67,235.02,115220.0
2025-06-10 09:35:00,235.0,236.38,234.73,236.07,61961.0,235.0,236.38,234.73,236.07,61961.0
2025-06-10 09:40:00,236.16,236.35,235.38,235.38,37909.0,236.16,236.35,235.38,235.38,37909.0
2025-06-10 09:45:00,235.4,236.26,235.3,236.13,43571.0,235.4,236.26,235.3,236.13,43571.0
2025-06-10 09:50:00,236.13,236.58,236.07,236.37,29634.0,236.13,236.58,236.07,236.37,29634.0
2025-06-10 09:55:00,236.36,236.54,235.76,236.06,38825.0,236.36,236.54,235.76,236.06,38825.0
2025-06-10 10:00:00,236.17,236.24,235.0,235.28,42002.0,236.17,236.24,235.0,235.28,42002.0
2025-06-10 10:05:00,235.33,236.05,235.1,236.05,50023.0,235.33,236.05,235.1,236.05,50023.0
2025-06-10 10:10:00,236.04,236.18,235.28,235.5,18357.0,236.04,236.18,235.28,235.5,18357.0
2025-06-10 10:15:00,235.4,235.49,234.81,234.9,47746.0,235.4,235.49,234.81,234.9,47746.0
2025-06-10 10:20:00,234.89,235.45,234.79,235.27,28538.0,234.89,235.45,234.79,235.27,28538.0
2025-06-10 10:25:00,235.27,235.43,235.0,235.01,25030.0,235.27,235.43,235.0,235.01,25030.0
2025-06-10 10:30:00,235.07,235.17,234.75,234.83,35164.0,235.07,235.17,234.75,234.83,35164.0
2025-06-10 10:35:00,234.85,235.09,234.68,234.77,21591.0,234.85,235.09,234.68,234.77,21591.0
2025-06-10 10:40:00,234.72,235.48,234.68,235.31,19059.0,234.72,235.48,234.68,235.31,19059.0
2025-06-10 10:45:00,235.35,235.87,235.31,235.49,6912.0,235.35,235.87,235.31,235.49,6912.0
2025-06-10 10:50:00,235.4,235.62,235.34,235.47,27260.0,235.4,235.62,235.34,235.47,27260.0
2025-06-10 10:55:00,235.43,235.91,235.42,235.87,18074.0,235.43,235.91,235.42,235.87,18074.0
2025-06-10 11:00:00,235.78,236.0,235.6,235.79,28047.0,235.78,236.0,235.6,235.79,28047.0
2025-06-10 11:05:00,235.79,235.96,235.69,235.85,20071.0,235.79,235.96,235.69,235.85,20071.0
2025-06-10 11:10:00,235.9,235.92,235.6,235.6,17054.0,235.9,235.92,235.6,235.6,17054.0
2025-06-10 11:15:00,235.58,235.76,235.37,235.59,13911.0,235.58,235.76,235.37,235.59,13911.0
2025-06-10 11:20:00,235.56,235.75,235.42,235.42,22301.0,235.56,235.75,235.42,235.42,22301.0
2025-06-10 11:25:00,235.47,235.62,235.27,235.62,26203.0,235.47,235.62,235.27,235.62,26203.0
2025-06-10 11:30:00,235.56,236.04,235.32,236.04,29554.0,235.56,236.04,235.32,236.04,29554.0
2025-06-10 11:35:00,236.03,236.2,235.9,236.17,32684.0,236.03,236.2,235.9,236.17,32684.0
2025-06-10 11:40:00,236.21,236.41,236.11,236.22,20752.0,236.21,236.41,236.11,236.22,20752.0
2025-06-10 11:45:00,236.25,236.74,236.22,236.68,11040.0,236.25,236.74,236.22,236.68,11040.0
2025-06-10 11:50:00,236.61,236.97,236.48,236.84,15476.0,236.61,236.97,236.48,236.84,15476.0
2025-06-10 11:55:00,236.8,237.33,236.8,237.27,10809.0,236.8,237.33,236.8,237.27,10809.0
2025-06-10 12:00:00,237.23,237.62,237.16,237.19,38963.0,237.23,237.62,237.16,237.19,38963.0
2025-06-10 12:05:00,237.2,237.33,237.14,237.15,8303.0,237.2,237.33,237.14,237.15,8303.0
2025-06-10 12:10:00,237.19,237.61,237.19,237.57,6179.0,237.19,237.61,237.19,237.57,6179.0
2025-06-10 12:15:00,237.51,237.64,237.36,237.58,14129.0,237.51,237.64,237.36,237.58,14129.0
2025-06-10 12:20:00,237.61,237.64,237.38,237.38,11778.0,237.61,237.64,237.38,237.38,11778.0
2025-06-10 12:25:00,237.39,237.77,237.39,237.6,7170.0,237.39,237.77,237.39,237.6,7170.0
2025-06-10 12:30:00,237.62,237.62,236.99,237.19,11822.0,237.62,237.62,236.99,237.19,11822.0
2025-06-10 12:35:00,237.17,237.33,237.13,237.13,2817.0,237.17,237.33,237.13,237.13,2817.0
2025-06-10 12:40:00,237.23,237.32,237.14,237.3,14069.0,237.23,237.32,237.14,237.3,14069.0
2025-06-10 12:45:00,237.18,237.29,237.05,237.19,8173.0,237.18,237.29,237.05,237.19,8173.0
2025-06-10 12:50:00,237.29,237.29,237.08,237.22,11495.0,237.29,237.29,237.08,237.22,11495.0
2025-06-10 12:55:00,237.29,237.36,237.16,237.22,12989.0,237.29,237.36,237.16,237.22,12989.0
2025-06-10 13:00:00,237.22,237.41,237.09,237.09,6092.0,237.22,237.41,237.09,237.09,6092.0
2025-06-10 13:05:00,237.15,237.38,236.99,237.38,15121.0,237.15,237.38,236.99,237.38,15121.0
2025-06-10 13:10:00,237.32,237.53,237.32,237.47,4318.0,237.32,237.53,237.32,237.47,4318.0
2025-06-10 13:15:00,237.45,237.47,237.27,237.45,5407.0,237.45,237.47,237.27,237.45,5407.0
2025-06-10 13:20:00,237.45,237.46,237.3,237.3,4295.0,237.45,237.46,237.3,237.3,4295.0
2025-06-10 13:25:00,237.36,237.44,237.19,237.26,16623.0,237.36,237.44,237.19,237.26,16623.0
2025-06-10 13:30:00,237.24,237.52,237.2,237.48,6533.0,237.24,237.52,237.2,237.48,6533.0
2025-06-10 13:35:00,237.52,237.52,237.36,237.37,5492.0,237.52,237.52,237.36,237.37,5492.0
2025-06-10 13:40:00,237.44,237.6,237.4,237.42,8328.0,237.44,237.6,237.4,237.42,8328.0
2025-06-10 13:45:00,237.49,237.49,237.41,237.45,5031.0,237.49,237.49,237.41,237.45,5031.0
2025-06-10 13:50:00,237.48,237.48,237.36,237.45,10687.0,237.48,237.48,237.36,237.45,10687.0
2025-06-10 13:55:00,237.51,237.51,237.21,237.21,10975.0,237.51,237.51,237.21,237.21,10975.0
2025-06-10 14:00:00,237.2,237.23,236.9,236.9,13023.0,237.2,237.23,236.9,236.9,13023.0
2025-06-10 14:05:00,236.9,236.97,236.58,236.71,17542.0,236.9,236.97,236.58,236.71,17542.0
2025-06-10 14:10:00,236.62,236.64,236.0,236.11,30092.0,236.62,236.64,236.0,236.11,30092.0
2025-06-10 14:15:00,236.12,236.25,236.04,236.12,11071.0,236.12,236.25,236.04,236.12,11071.0
2025-06-10 14:20:00,236.19,236.44,236.19,236.3,11826.0,236.19,236.44,236.19,236.3,11826.0
2025-06-10 14:25:00,236.31,236.5,236.07,236.49,17104.0,236.31,236.5,236.07,236.49,17104.0
2025-06-10 14:30:00,236.59,236.8,236.51,236.68,5773.0,236.59,236.8,236.51,236.68,5773.0
2025-06-10 14:35:00,236.72,236.77,236.49,236.52,20105.0,236.72,236.77,236.49,236.52,20105.0
2025-06-10 14:40:00,236.56,236.71,236.52,236.62,23016.0,236.56,236.71,236.52,236.62,23016.0
2025-06-10 14:45:00,236.68,236.9,236.6,236.78,14471.0,236.68,236.9,236.6,236.78,14471.0
2025-06-10 14:50:00,236.72,236.76,236.61,236.72,9273.0,236.72,236.76,236.61,236.72,9273.0
2025-06-10 14:55:00,236.72,237.08,236.65,236.93,28845.0,236.72,237.08,236.65,236.93,28845.0
2025-06-10 15:00:00,236.89,237.26,236.82,237.12,10923.0,236.89,237.26,236.82,237.12,10923.0
2025-06-10 15:05:00,237.06,237.24,237.02,237.19,10866.0,237.06,237.24,237.02,237.19,10866.0
2025-06-10 15:10:00,237.15,237.25,237.04,237.2,13328.0,237.15,237.25,237.04,237.2,13328.0
2025-06-10 15:15:00,237.19,237.42,237.05,237.1,14538.0,237.19,237.42,237.05,237.1,14538.0
2025-06-10 15:20:00,237.14,237.18,237.0,237.1,8259.0,237.14,237.18,237.0,237.1,8259.0
2025-06-10 15:25:00,237.05,237.2,236.98,237.2,12883.0,237.05,237.2,236.98,237.2,12883.0
2025-06-10 15:30:00,237.17,237.2,236.82,236.85,20972.0,237.17,237.2,236.82,236.85,20972.0
2025-06-10 15:35:00,236.83,236.87,236.64,236.69,15363.0,236.83,236.87,236.64,236.69,15363.0
2025-06-10 15:40:00,236.67,236.69,236.31,236.46,27533.0,236.67,236.69,236.31,236.46,27533.0
2025-06-10 15:45:00,236.43,236.71,236.35,236.38,53459.0,236.43,236.71,236.35,236.38,53459.0
2025-06-10 15:50:00,236.43,236.86,236.13,236.75,48025.0,236.43,236.86,236.13,236.75,48025.0
2025-06-10 15:55:00,236.79,237.3,236.79,237.03,150241.0,236.79,237.3,236.79,237.03,150241.0
2025-06-11 09:30:00,236.54,236.54,233.19,233.25,70379.0,236.54,236.54,233.19,233.25,70379.0
2025-06-11 09:35:00,233.25,234.43,233.19,234.09,59134.0,233.25,234.43,233.19,234.09,59134.0
2025-06-11 09:40:00,234.07,234.51,233.51,233.6,42860.0,234.07,234.51,233.51,233.6,42860.0
2025-06-11 09:45:00,233.52,234.04,233.37,233.66,39668.0,233.52,234.04,233.37,233.66,39668.0
2025-06-11 09:50:00,233.76,234.02,232.71,232.8,58186.0,233.76,234.02,232.71,232.8,58186.0
2025-06-11 09:55:00,232.79,234.01,232.71,233.44,26939.0,232.79,234.01,232.71,233.44,26939.0
2025-06-11 10:00:00,233.44,233.65,233.03,233.15,37191.0,233.44,233.65,233.03,233.15,37191.0
2025-06-11 10:05:00,233.15,233.61,232.94,233.3,18994.0,233.15,233.61,232.94,233.3,18994.0
2025-06-11 10:10:00,233.38,233.38,232.75,233.07,37103.0,233.38,233.38,232.75,233.07,37103.0
2025-06-11 10:15:00,233.05,233.24,232.8,232.92,32356.0,233.05,233.24,232.8,232.92,32356.0
2025-06-11 10:20:00,232.92,233.0,232.02,232.02,48597.0,232.92,233.0,232.02,232.02,48597.0
2025-06-11 10:25:00,232.03,232.06,231.2,231.36,93120.0,232.03,232.06,231.2,231.36,93120.0
2025-06-11 10:30:00,231.35,231.52,230.73,231.34,102719.0,231.35,231.52,230.73,231.34,102719.0
2025-06-11 10:35:00,231.34,231.98,231.3,231.96,59274.0,231.34,231.98,231.3,231.96,59274.0
2025-06-11 10:40:00,232.0,232.39,231.77,231.79,29795.0,232.0,232.39,231.77,231.79,29795.0
2025-06-11 10:45:00,231.87,231.89,231.37,231.45,47651.0,231.87,231.89,231.37,231.45,47651.0
2025-06-11 10:50:00,231.45,231.71,230.84,231.0,39366.0,231.45,231.71,230.84,231.0,39366.0
2025-06-11 10:55:00,231.02,231.38,230.7,231.38,32218.0,231.02,231.38,230.7,231.38,32218.0
2025-06-11 11:00:00,231.44,231.63,231.24,231.58,24789.0,231.44,231.63,231.24,231.58,24789.0
2025-06-11 11:05:00,231.57,232.1,231.3,231.98,29886.0,231.57,232.1,231.3,231.98,29886.0
2025-06-11 11:10:00,231.99,232.05,231.3,231.36,27528.0,231.99,232.05,231.3,231.36,27528.0
2025-06-11 11:15:00,231.36,231.53,230.77,230.77,32053.0,231.36,231.53,230.77,230.77,32053.0
2025-06-11 11:20:00,230.86,231.33,230.5,231.04,132480.0,230.86,231.33,230.5,231.04,132480.0
2025-06-11 11:25:00,231.1,231.15,230.61,230.76,48018.0,231.1,231.15,230.61,230.76,48018.0
2025-06-11 11:30:00,230.71,230.86,230.4,230.83,25981.0,230.71,230.86,230.4,230.83,25981.0
2025-06-11 11:35:00,230.87,231.36,230.77,231.03,19448.0,230.87,231.36,230.77,231.03,19448.0
2025-06-11 11:40:00,231.04,231.24,230.97,231.08,11614.0,231.04,231.24,230.97,231.08,11614.0
2025-06-11 11:45:00,231.01,231.51,230.81,231.41,23918.0,231.01,231.51,230.81,231.41,23918.0
2025-06-11 11:50:00,231.45,231.55,231.08,231.11,14059.0,231.45,231.55,231.08,231.11,14059.0
2025-06-11 11:55:00,231.11,231.27,231.01,231.17,20603.0,231.11,231.27,231.01,231.17,20603.0
2025-06-11 12:00:00,231.14,231.75,231.04,231.34,27209.0,231.14,231.75,231.04,231.34,27209.0
2025-06-11 12:05:00,231.36,231.99,231.26,231.99,38108.0,231.36,231.99,231.26,231.99,38108.0
2025-06-11 12:10:00,231.88,232.28,231.76,232.07,17278.0,231.88,232.28,231.76,232.07,17278.0
2025-06-11 12:15:00,232.08,233.08,232.07,232.95,28856.0,232.08,233.08,232.07,232.95,28856.0
2025-06-11 12:20:00,232.87,233.34,232.85,233.34,23019.0,232.87,233.34,232.85,233.34,23019.0
2025-06-11 12:25:00,233.25,233.65,233.08,233.25,49286.0,233.25,233.65,233.08,233.25,49286.0
2025-06-11 12:30:00,233.25,233.4,233.08,233.12,22188.0,233.25,233.4,233.08,233.12,22188.0
2025-06-11 12:35:00,233.17,233.24,232.35,232.37,31037.0,233.17,233.24,232.35,232.37,31037.0
2025-06-11 12:40:00,232.46,232.64,232.43,232.5,15048.0,232.46,232.64,232.43,232.5,15048.0
2025-06-11 12:45:00,232.5,232.6,231.8,232.09,59103.0,232.5,232.6,231.8,232.09,59103.0
2025-06-11 12:50:00,232.11,232.31,232.01,232.25,18339.0,232.11,232.31,232.01,232.25,18339.0
2025-06-11 12:55:00,232.26,232.38,232.0,232.22,16132.0,232.26,232.38,232.0,232.22,16132.0
2025-06-11 13:00:00,232.23,232.33,232.07,232.18,6966.0,232.23,232.33,232.07,232.18,6966.0
2025-06-11 13:05:00,232.1,232.2,231.65,232.2,21265.0,232.1,232.2,231.65,232.2,21265.0
2025-06-11 13:10:00,232.2,232.2,231.52,231.52,14431.0,232.2,232.2,231.52,231.52,14431.0
2025-06-11 13:15:00,231.53,231.67,231.25,231.25,26831.0,231.53,231.67,231.25,231.25,26831.0
2025-06-11 13:20:00,231.29,231.49,231.27,231.4,26575.0,231.29,231.49,231.27,231.4,26575.0
2025-06-11 13:25:00,231.43,231.66,231.37,231.4,18613.0,231.43,231.66,231.37,231.4,18613.0
2025-06-11 13:30:00,231.42,231.42,230.72,230.73,26714.0,231.42,231.42,230.72,230.73,26714.0
2025-06-11 13:35:00,230.79,231.5,230.61,231.43,91627.0,230.79,231.5,230.61,231.43,91627.0
2025-06-11 13:40:00,231.43,231.81,231.42,231.69,24782.0,231.43,231.81,231.42,231.69,24782.0
2025-06-11 13:45:00,231.72,231.78,231.42,231.69,22275.0,231.72,231.78,231.42,231.69,22275.0
2025-06-11 13:50:00,231.67,231.99,231.58,231.99,22975.0,231.67,231.99,231.58,231.99,22975.0
2025-06-11 13:55:00,231.98,232.1,231.72,231.74,12660.0,231.98,232.1,231.72,231.74,12660.0
2025-06-11 14:00:00,231.79,231.83,231.37,231.45,58345.0,231.79,231.83,231.37,231.45,58345.0
2025-06-11 14:05:00,231.43,231.67,231.29,231.47,44110.0,231.43,231.67,231.29,231.47,44110.0
2025-06-11 14:10:00,231.42,231.66,231.38,231.43,18488.0,231.42,231.66,231.38,231.43,18488.0
2025-06-11 14:15:00,231.43,232.02,231.42,231.71,43514.0,231.43,232.02,231.42,231.71,43514.0
2025-06-11 14:20:00,231.74,232.05,231.57,231.85,33177.0,231.74,232.05,231.57,231.85,33177.0
2025-06-11 14:25:00,231.91,232.07,231.75,232.02,24292.0,231.91,232.07,231.75,232.02,24292.0
2025-06-11 14:30:00,231.89,231.96,231.36,231.5,35457.0,231.89,231.96,231.36,231.5,35457.0
2025-06-11 14:35:00,231.43,231.73,231.37,231.63,24648.0,231.43,231.73,231.37,231.63,24648.0
2025-06-11 14:40:00,231.68,231.72,231.41,231.45,27566.0,231.68,231.72,231.41,231.45,27566.0
2025-06-11 14:45:00,231.51,231.54,231.39,231.5,25034.0,231.51,231.54,231.39,231.5,25034.0
2025-06-11 14:50:00,231.5,231.53,231.25,231.45,14284.0,231.5,231.53,231.25,231.45,14284.0
2025-06-11 14:55:00,231.34,231.42,231.04,231.21,21999.0,231.34,231.42,231.04,231.21,21999.0
2025-06-11 15:00:00,231.23,231.41,231.12,231.28,41576.0,231.23,231.41,231.12,231.28,41576.0
2025-06-11 15:05:00,231.31,231.43,231.2,231.42,27936.0,231.31,231.43,231.2,231.42,27936.0
2025-06-11 15:10:00,231.43,231.51,231.14,231.21,21496.0,231.43,231.51,231.14,231.21,21496.0
2025-06-11 15:15:00,231.22,231.33,230.8,230.84,27434.0,231.22,231.33,230.8,230.84,27434.0
2025-06-11 15:20:00,230.84,230.9,230.66,230.78,27585.0,230.84,230.9,230.66,230.78,27585.0
2025-06-11 15:25:00,230.79,230.94,230.67,230.69,30735.0,230.79,230.94,230.67,230.69,30735.0
2025-06-11 15:30:00,230.68,230.81,230.37,230.43,32343.0,230.68,230.81,230.37,230.43,32343.0
2025-06-11 15:35:00,230.47,231.19,230.43,231.08,33411.0,230.47,231.19,230.43,231.08,33411.0
2025-06-11 15:40:00,231.05,231.12,230.55,230.59,37225.0,231.05,231.12,230.55,230.59,37225.0
2025-06-11 15:45:00,230.59,230.72,229.81,230.01,137665.0,230.59,230.72,229.81,230.01,137665.0
2025-06-11 15:50:00,230.12,230.95,229.96,230.59,178073.0,230.12,230.95,229.96,230.59,178073.0
2025-06-11 15:55:00,230.76,231.08,230.57,231.07,252491.0,230.76,231.08,230.57,231.07,252491.0
2025-06-12 09:30:00,232.49,232.49,228.58,229.32,80861.0,232.49,232.49,228.58,229.32,80861.0
2025-06-12 09:35:00,229.34,230.68,229.33,229.65,58105.0,229.34,230.68,229.33,229.65,58105.0
2025-06-12 09:40:00,229.65,230.06,229.16,229.16,32174.0,229.65,230.06,229.16,229.16,32174.0
2025-06-12 09:45:00,229.18,229.64,228.37,228.39,35429.0,229.18,229.64,228.37,228.39,35429.0
2025-06-12 09:50:00,228.49,228.75,228.11,228.74,61205.0,228.49,228.75,228.11,228.74,61205.0
2025-06-12 09:55:00,228.73,229.0,228.5,228.65,21810.0,228.73,229.0,228.5,228.65,21810.0
2025-06-12 10:00:00,228.66,229.0,227.76,228.02,48254.0,228.66,229.0,227.76,228.02,48254.0
2025-06-12 10:05:00,228.1,228.46,227.93,228.28,30308.0,228.1,228.46,227.93,228.28,30308.0
2025-06-12 10:10:00,228.22,228.44,227.96,228.44,29961.0,228.22,228.44,227.96,228.44,29961.0
2025-06-12 10:15:00,228.39,228.71,228.16,228.61,29599.0,228.39,228.71,228.16,228.61,29599.0
2025-06-12 10:20:00,228.69,228.88,228.45,228.77,26165.0,228.69,228.88,228.45,228.77,26165.0
2025-06-12 10:25:00,228.73,228.94,228.65,228.84,21924.0,228.73,228.94,228.65,228.84,21924.0
2025-06-12 10:30:00,228.83,229.17,228.65,228.87,16518.0,228.83,229.17,228.65,228.87,16518.0
2025-06-12 10:35:00,228.98,229.39,228.89,229.39,22201.0,228.98,229.39,228.89,229.39,22201.0
2025-06-12 10:40:00,229.37,229.49,227.52,228.47,156658.0,229.37,229.49,227.52,228.47,156658.0
2025-06-12 10:45:00,228.42,228.56,228.09,228.56,29741.0,228.42,228.56,228.09,228.56,29741.0
2025-06-12 10:50:00,228.49,228.79,228.21,228.46,27126.0,228.49,228.79,228.21,228.46,27126.0
2025-06-12 10:55:00,228.42,228.44,227.91,227.96,31116.0,228.42,228.44,227.91,227.96,31116.0
2025-06-12 11:00:00,227.96,228.44,227.94,228.33,27133.0,227.96,228.44,227.94,228.33,27133.0
2025-06-12 11:05:00,228.35,228.95,228.33,228.81,24580.0,228.35,228.95,228.33,228.81,24580.0
2025-06-12 11:10:00,228.87,228.99,228.57,228.65,50237.0,228.87,228.99,228.57,228.65,50237.0
2025-06-12 11:15:00,228.65,228.79,228.39,228.74,21410.0,228.65,228.79,228.39,228.74,21410.0
2025-06-12 11:20:00,228.74,228.88,228.57,228.58,33050.0,228.74,228.88,228.57,228.58,33050.0
2025-06-12 11:25:00,228.58,228.78,228.5,228.66,36041.0,228.58,228.78,228.5,228.66,36041.0
2025-06-12 11:30:00,228.61,228.78,228.44,228.47,34998.0,228.61,228.78,228.44,228.47,34998.0
2025-06-12 11:35:00,228.51,228.61,228.27,228.54,29025.0,228.51,228.61,228.27,228.54,29025.0
2025-06-12 11:40:00,228.54,228.58,228.33,228.44,26579.0,228.54,228.58,228.33,228.44,26579.0
2025-06-12 11:45:00,228.43,228.77,228.37,228.76,17805.0,228.43,228.77,228.37,228.76,17805.0
2025-06-12 11:50:00,228.76,228.93,228.67,228.86,27852.0,228.76,228.93,228.67,228.86,27852.0
2025-06-12 11:55:00,228.85,229.1,228.71,229.06,24856.0,228.85,229.1,228.71,229.06,24856.0
2025-06-12 12:00:00,229.06,229.22,228.94,229.12,23136.0,229.06,229.22,228.94,229.12,23136.0
2025-06-12 12:05:00,229.11,229.19,228.82,229.19,35456.0,229.11,229.19,228.82,229.19,35456.0
2025-06-12 12:10:00,229.14,229.55,229.05,229.54,11579.0,229.14,229.55,229.05,229.54,11579.0
2025-06-12 12:15:00,229.51,229.53,229.09,229.09,9692.0,229.51,229.53,229.09,229.09,9692.0
2025-06-12 12:20:00,229.11,229.18,228.79,228.8,10192.0,229.11,229.18,228.79,228.8,10192.0
2025-06-12 12:25:00,228.81,228.89,228.67,228.84,24577.0,228.81,228.89,228.67,228.84,24577.0
2025-06-12 12:30:00,228.88,229.08,228.85,228.98,20971.0,228.88,229.08,228.85,228.98,20971.0
2025-06-12 12:35:00,228.98,229.03,228.83,228.86,17775.0,228.98,229.03,228.83,228.86,17775.0
2025-06-12 12:40:00,228.86,228.96,228.48,228.63,16883.0,228.86,228.96,228.48,228.63,16883.0
2025-06-12 12:45:00,228.63,228.81,228.46,228.81,19638.0,228.63,228.81,228.46,228.81,19638.0
2025-06-12 12:50:00,228.79,228.94,228.63,228.66,28864.0,228.79,228.94,228.63,228.66,28864.0
2025-06-12 12:55:00,228.66,228.72,228.41,228.42,17796.0,228.66,228.72,228.41,228.42,17796.0
2025-06-12 13:00:00,228.47,228.49,227.96,228.12,29588.0,228.47,228.49,227.96,228.12,29588.0
2025-06-12 13:05:00,228.13,228.14,228.0,228.01,25590.0,228.13,228.14,228.0,228.01,25590.0
2025-06-12 13:10:00,228.05,228.09,227.86,227.94,40793.0,228.05,228.09,227.86,227.94,40793.0
2025-06-12 13:15:00,227.99,228.05,227.83,227.88,21666.0,227.99,228.05,227.83,227.88,21666.0
2025-06-12 13:20:00,227.89,228.25,227.89,228.16,18490.0,227.89,228.25,227.89,228.16,18490.0
2025-06-12 13:25:00,228.16,228.35,228.11,228.27,12180.0,228.16,228.35,228.11,228.27,12180.0
2025-06-12 13:30:00,228.29,228.5,228.27,228.5,33927.0,228.29,228.5,228.27,228.5,33927.0
2025-06-12 13:35:00,228.39,228.43,228.17,228.24,14258.0,228.39,228.43,228.17,228.24,14258.0
2025-06-12 13:40:00,228.23,228.25,227.81,227.96,33299.0,228.23,228.25,227.81,227.96,33299.0
2025-06-12 13:45:00,228.0,228.21,227.92,228.03,13874.0,228.0,228.21,227.92,228.03,13874.0
2025-06-12 13:50:00,228.01,228.21,228.0,228.2,23653.0,228.01,228.21,228.0,228.2,23653.0
2025-06-12 13:55:00,228.17,228.32,228.04,228.32,28673.0,228.17,228.32,228.04,228.32,28673.0
2025-06-12 14:00:00,228.39,228.39,228.22,228.29,19224.0,228.39,228.39,228.22,228.29,19224.0
2025-06-12 14:05:00,228.29,228.58,228.28,228.41,38253.0,228.29,228.58,228.28,228.41,38253.0
2025-06-12 14:10:00,228.39,228.43,228.28,228.29,12185.0,228.39,228.43,228.28,228.29,12185.0
2025-06-12 14:15:00,228.29,228.69,228.24,228.67,72533.0,228.29,228.69,228.24,228.67,72533.0
2025-06-12 14:20:00,228.67,229.19,228.58,229.12,19968.0,228.67,229.19,228.58,229.12,19968.0
2025-06-12 14:25:00,229.13,229.82,229.11,229.81,7574.0,229.13,229.82,229.11,229.81,7574.0
2025-06-12 14:30:00,229.81,229.9,229.54,229.89,11635.0,229.81,229.9,229.54,229.89,11635.0
2025-06-12 14:35:00,229.81,229.83,229.48,229.71,12101.0,229.81,229.83,229.48,229.71,12101.0
2025-06-12 14:40:00,229.76,229.8,229.6,229.65,8295.0,229.76,229.8,229.6,229.65,8295.0
2025-06-12 14:45:00,229.59,229.99,229.56,229.99,23951.0,229.59,229.99,229.56,229.99,23951.0
2025-06-12 14:50:00,230.0,230.09,229.87,230.0,18156.0,230.0,230.09,229.87,230.0,18156.0
2025-06-12 14:55:00,230.0,230.12,229.81,230.12,23038.0,230.0,230.12,229.81,230.12,23038.0
2025-06-12 15:00:00,230.12,230.14,230.0,230.08,9137.0,230.12,230.14,230.0,230.08,9137.0
2025-06-12 15:05:00,230.05,230.12,229.69,229.72,17061.0,230.05,230.12,229.69,229.72,17061.0
2025-06-12 15:10:00,229.7,229.79,229.58,229.6,20638.0,229.7,229.79,229.58,229.6,20638.0
2025-06-12 15:15:00,229.6,229.64,229.36,229.45,33766.0,229.6,229.64,229.36,229.45,33766.0
2025-06-12 15:20:00,229.47,229.47,229.27,229.27,23502.0,229.47,229.47,229.27,229.27,23502.0
2025-06-12 15:25:00,229.3,229.42,229.16,229.39,28158.0,229.3,229.42,229.16,229.39,28158.0
2025-06-12 15:30:00,229.38,229.44,229.27,229.27,28408.0,229.38,229.44,229.27,229.27,28408.0
2025-06-12 15:35:00,229.27,229.59,229.2,229.44,30098.0,229.27,229.59,229.2,229.44,30098.0
2025-06-12 15:40:00,229.44,229.47,229.29,229.37,37760.0,229.44,229.47,229.29,229.37,37760.0
2025-06-12 15:45:00,229.37,229.45,228.9,229.08,62017.0,229.37,229.45,228.9,229.08,62017.0
2025-06-12 15:50:00,229.0,229.02,228.39,228.43,50411.0,229.0,229.02,228.39,228.43,50411.0
2025-06-12 15:55:00,228.42,228.75,228.34,228.7,188986.0,228.42,228.75,228.34,228.7,188986.0
2025-06-13 09:30:00,228.5,228.57,227.53,227.65,68761.0,228.5,228.57,227.53,227.65,68761.0
2025-06-13 09:35:00,227.63,228.42,227.53,227.8,31113.0,227.63,228.42,227.53,227.8,31113.0
2025-06-13 09:40:00,227.69,227.69,226.6,226.61,28071.0,227.69,227.69,226.6,226.61,28071.0
2025-06-13 09:45:00,226.58,227.52,226.31,227.43,24779.0,226.58,227.52,226.31,227.43,24779.0
2025-06-13 09:50:00,227.53,227.74,227.37,227.5,28435.0,227.53,227.74,227.37,227.5,28435.0
2025-06-13 09:55:00,227.5,227.57,226.88,227.18,41124.0,227.5,227.57,226.88,227.18,41124.0
2025-06-13 10:00:00,227.27,227.42,226.66,226.68,27178.0,227.27,227.42,226.66,226.68,27178.0
2025-06-13 10:05:00,226.66,227.02,226.15,227.0,27421.0,226.66,227.02,226.15,227.0,27421.0
2025-06-13 10:10:00,227.1,227.4,226.86,227.36,26825.0,227.1,227.4,226.86,227.36,26825.0
2025-06-13 10:15:00,227.36,227.93,227.36,227.75,18780.0,227.36,227.93,227.36,227.75,18780.0
2025-06-13 10:20:00,227.75,227.88,227.35,227.64,12299.0,227.75,227.88,227.35,227.64,12299.0
2025-06-13 10:25:00,227.6,227.71,227.16,227.51,16961.0,227.6,227.71,227.16,227.51,16961.0
2025-06-13 10:30:00,227.44,227.65,227.21,227.63,18422.0,227.44,227.65,227.21,227.63,18422.0
2025-06-13 10:35:00,227.67,228.01,227.36,227.97,51588.0,227.67,228.01,227.36,227.97,51588.0
2025-06-13 10:40:00,227.89,228.13,227.76,228.06,18508.0,227.89,228.13,227.76,228.06,18508.0
2025-06-13 10:45:00,228.08,228.27,227.93,228.03,19166.0,228.08,228.27,227.93,228.03,19166.0
2025-06-13 10:50:00,228.12,229.16,228.12,229.14,34394.0,228.12,229.16,228.12,229.14,34394.0
2025-06-13 10:55:00,229.19,229.67,229.06,229.14,30987.0,229.19,229.67,229.06,229.14,30987.0
2025-06-13 11:00:00,229.15,229.17,228.88,229.01,20224.0,229.15,229.17,228.88,229.01,20224.0
2025-06-13 11:05:00,229.0,229.01,228.59,228.65,16798.0,229.0,229.01,228.59,228.65,16798.0
2025-06-13 11:10:00,228.68,228.9,228.51,228.51,20523.0,228.68,228.9,228.51,228.51,20523.0
2025-06-13 11:15:00,228.6,229.07,228.6,229.05,6954.0,228.6,229.07,228.6,229.05,6954.0
2025-06-13 11:20:00,229.05,229.16,228.97,229.15,8590.0,229.05,229.16,228.97,229.15,8590.0
2025-06-13 11:25:00,229.09,229.23,228.89,229.16,14024.0,229.09,229.23,228.89,229.16,14024.0
2025-06-13 11:30:00,229.18,229.35,228.96,229.0,12640.0,229.18,229.35,228.96,229.0,12640.0
2025-06-13 11:35:00,229.0,229.19,228.92,229.11,21437.0,229.0,229.19,228.92,229.11,21437.0
2025-06-13 11:40:00,229.11,229.14,228.85,229.08,24366.0,229.11,229.14,228.85,229.08,24366.0
2025-06-13 11:45:00,229.06,229.32,229.04,229.3,12581.0,229.06,229.32,229.04,229.3,12581.0
2025-06-13 11:50:00,229.21,229.24,229.13,229.15,9033.0,229.21,229.24,229.13,229.15,9033.0
2025-06-13 11:55:00,229.13,229.16,228.99,229.04,6853.0,229.13,229.16,228.99,229.04,6853.0
2025-06-13 12:00:00,229.04,229.17,228.8,228.99,87945.0,229.04,229.17,228.8,228.99,87945.0
2025-06-13 12:05:00,228.99,229.05,228.93,228.98,21775.0,228.99,229.05,228.93,228.98,21775.0
2025-06-13 12:10:00,229.02,229.06,228.79,228.82,10109.0,229.02,229.06,228.79,228.82,10109.0
2025-06-13 12:15:00,228.83,228.89,228.66,228.78,10804.0,228.83,228.89,228.66,228.78,10804.0
2025-06-13 12:20:00,228.78,228.9,228.61,228.61,6899.0,228.78,228.9,228.61,228.61,6899.0
2025-06-13 12:25:00,228.59,228.59,228.4,228.53,6516.0,228.59,228.59,228.4,228.53,6516.0
2025-06-13 12:30:00,228.54,228.78,228.52,228.78,3736.0,228.54,228.78,228.52,228.78,3736.0
2025-06-13 12:35:00,228.78,228.8,228.62,228.65,11245.0,228.78,228.8,228.62,228.65,11245.0
2025-06-13 12:40:00,228.67,228.72,228.32,228.5,24840.0,228.67,228.72,228.32,228.5,24840.0
2025-06-13 12:45:00,228.43,228.49,228.23,228.23,6803.0,228.43,228.49,228.23,228.23,6803.0
2025-06-13 12:50:00,228.23,228.64,228.18,228.64,8160.0,228.23,228.64,228.18,228.64,8160.0
2025-06-13 12:55:00,228.67,229.01,228.67,228.74,54055.0,228.67,229.01,228.67,228.74,54055.0
2025-06-13 13:00:00,228.76,229.15,228.76,229.0,43935.0,228.76,229.15,228.76,229.0,43935.0
2025-06-13 13:05:00,229.0,229.23,228.69,228.69,50035.0,229.0,229.23,228.69,228.69,50035.0
2025-06-13 13:10:00,228.67,228.67,228.5,228.54,4857.0,228.67,228.67,228.5,228.54,4857.0
2025-06-13 13:15:00,228.5,228.5,228.23,228.27,8600.0,228.5,228.5,228.23,228.27,8600.0
2025-06-13 13:20:00,228.29,228.53,228.26,228.47,8234.0,228.29,228.53,228.26,228.47,8234.0
2025-06-13 13:25:00,228.39,228.42,228.24,228.29,6314.0,228.39,228.42,228.24,228.29,6314.0
2025-06-13 13:30:00,228.29,228.34,228.07,228.07,7954.0,228.29,228.34,228.07,228.07,7954.0
2025-06-13 13:35:00,228.08,228.61,228.08,228.53,9618.0,228.08,228.61,228.08,228.53,9618.0
2025-06-13 13:40:00,228.52,228.7,228.37,228.52,19385.0,228.52,228.7,228.37,228.52,19385.0
2025-06-13 13:45:00,228.5,228.64,228.4,228.64,48354.0,228.5,228.64,228.4,228.64,48354.0
2025-06-13 13:50:00,228.64,228.64,228.45,228.55,19834.0,228.64,228.64,228.45,228.55,19834.0
2025-06-13 13:55:00,228.56,228.79,228.54,228.64,18676.0,228.56,228.79,228.54,228.64,18676.0
2025-06-13 14:00:00,228.64,228.95,228.63,228.76,15183.0,228.64,228.95,228.63,228.76,15183.0
2025-06-13 14:05:00,228.82,229.16,228.78,228.92,30534.0,228.82,229.16,228.78,228.92,30534.0
2025-06-13 14:10:00,228.95,228.99,228.82,228.82,14276.0,228.95,228.99,228.82,228.82,14276.0
2025-06-13 14:15:00,228.88,228.91,228.24,228.57,35267.0,228.88,228.91,228.24,228.57,35267.0
2025-06-13 14:20:00,228.56,228.56,228.34,228.34,8117.0,228.56,228.56,228.34,228.34,8117.0
2025-06-13 14:25:00,228.38,228.42,227.98,228.07,9024.0,228.38,228.42,227.98,228.07,9024.0
2025-06-13 14:30:00,228.01,228.09,227.83,227.9,21021.0,228.01,228.09,227.83,227.9,21021.0
2025-06-13 14:35:00,227.94,227.99,227.68,227.82,11511.0,227.94,227.99,227.68,227.82,11511.0
2025-06-13 14:40:00,227.82,227.87,227.66,227.71,12189.0,227.82,227.87,227.66,227.71,12189.0
2025-06-13 14:45:00,227.71,227.85,227.63,227.64,18301.0,227.71,227.85,227.63,227.64,18301.0
2025-06-13 14:50:00,227.64,227.76,227.61,227.69,12561.0,227.64,227.76,227.61,227.69,12561.0
2025-06-13 14:55:00,227.67,227.77,227.62,227.75,15137.0,227.67,227.77,227.62,227.75,15137.0
2025-06-13 15:00:00,227.73,227.77,227.13,227.31,38215.0,227.73,227.77,227.13,227.31,38215.0
2025-06-13 15:05:00,227.31,227.55,227.2,227.51,19974.0,227.31,227.55,227.2,227.51,19974.0
2025-06-13 15:10:00,227.49,227.49,227.32,227.38,13813.0,227.49,227.49,227.32,227.38,13813.0
2025-06-13 15:15:00,227.42,227.46,227.25,227.41,17303.0,227.42,227.46,227.25,227.41,17303.0
2025-06-13 15:20:00,227.39,227.53,227.31,227.35,25668.0,227.39,227.53,227.31,227.35,25668.0
2025-06-13 15:25:00,227.38,227.7,227.27,227.66,32514.0,227.38,227.7,227.27,227.66,32514.0
2025-06-13 15:30:00,227.66,227.91,227.42,227.91,42076.0,227.66,227.91,227.42,227.91,42076.0
2025-06-13 15:35:00,227.88,228.14,227.78,227.99,26341.0,227.88,228.14,227.78,227.99,26341.0
2025-06-13 15:40:00,227.98,228.09,227.8,227.97,47418.0,227.98,228.09,227.8,227.97,47418.0
2025-06-13 15:45:00,227.95,228.27,227.81,228.19,43360.0,227.95,228.27,227.81,228.19,43360.0
2025-06-13 15:50:00,228.13,228.18,227.51,227.6,36052.0,228.13,228.18,227.51,227.6,36052.0
2025-06-13 15:55:00,227.51,228.13,227.46,228.02,159037.0,227.51,228.13,227.46,228.02,159037.0
2025-06-16 09:30:00,228.26,229.44,227.81,229.1,48824.0,228.26,229.44,227.81,229.1,48824.0
2025-06-16 09:35:00,229.06,229.29,228.5,229.08,16234.0,229.06,229.29,228.5,229.08,16234.0
2025-06-16 09:40:00,229.08,229.65,229.06,229.65,20314.0,229.08,229.65,229.06,229.65,20314.0
2025-06-16 09:45:00,229.55,229.56,228.88,229.12,21390.0,229.55,229.56,228.88,229.12,21390.0
2025-06-16 09:50:00,229.2,229.66,229.08,229.65,27455.0,229.2,229.66,229.08,229.65,27455.0
2025-06-16 09:55:00,229.43,230.03,229.0,229.72,25246.0,229.43,230.03,229.0,229.72,25246.0
2025-06-16 10:00:00,229.71,229.86,229.35,229.76,22316.0,229.71,229.86,229.35,229.76,22316.0
2025-06-16 10:05:00,229.67,230.28,229.57,230.03,21798.0,229.67,230.28,229.57,230.03,21798.0
2025-06-16 10:10:00,229.97,230.38,229.93,230.27,13253.0,229.97,230.38,229.93,230.27,13253.0
2025-06-16 10:15:00,230.31,230.32,229.86,230.32,19714.0,230.31,230.32,229.86,230.32,19714.0
2025-06-16 10:20:00,230.38,230.71,230.3,230.61,20006.0,230.38,230.71,230.3,230.61,20006.0
2025-06-16 10:25:00,230.6,230.8,230.48,230.6,14732.0,230.6,230.8,230.48,230.6,14732.0
2025-06-16 10:30:00,230.6,230.79,230.28,230.31,18465.0,230.6,230.79,230.28,230.31,18465.0
2025-06-16 10:35:00,230.31,230.31,230.0,230.22,69965.0,230.31,230.31,230.0,230.22,69965.0
2025-06-16 10:40:00,230.23,230.28,229.65,229.9,74710.0,230.23,230.28,229.65,229.9,74710.0
2025-06-16 10:45:00,229.9,229.99,229.63,229.76,18640.0,229.9,229.99,229.63,229.76,18640.0
2025-06-16 10:50:00,229.76,229.87,229.5,229.73,23229.0,229.76,229.87,229.5,229.73,23229.0
2025-06-16 10:55:00,229.67,229.79,229.52,229.55,8850.0,229.67,229.79,229.52,229.55,8850.0
2025-06-16 11:00:00,229.49,229.76,229.21,229.21,11537.0,229.49,229.76,229.21,229.21,11537.0
2025-06-16 11:05:00,229.2,229.24,229.0,229.22,10404.0,229.2,229.24,229.0,229.22,10404.0
2025-06-16 11:10:00,229.19,229.21,229.05,229.21,10836.0,229.19,229.21,229.05,229.21,10836.0
2025-06-16 11:15:00,229.14,229.21,229.05,229.12,12204.0,229.14,229.21,229.05,229.12,12204.0
2025-06-16 11:20:00,229.09,229.56,229.07,229.34,13889.0,229.09,229.56,229.07,229.34,13889.0
2025-06-16 11:25:00,229.3,229.53,229.27,229.33,8922.0,229.3,229.53,229.27,229.33,8922.0
2025-06-16 11:30:00,229.38,229.52,229.33,229.36,8281.0,229.38,229.52,229.33,229.36,8281.0
2025-06-16 11:35:00,229.4,229.7,229.35,229.63,16389.0,229.4,229.7,229.35,229.63,16389.0
2025-06-16 11:40:00,229.66,229.85,229.66,229.76,11561.0,229.66,229.85,229.66,229.76,11561.0
2025-06-16 11:45:00,229.76,229.92,229.68,229.7,16931.0,229.76,229.92,229.68,229.7,16931.0
2025-06-16 11:50:00,229.73,229.73,229.39,229.46,17149.0,229.73,229.73,229.39,229.46,17149.0
2025-06-16 11:55:00,229.5,229.54,229.14,229.41,30690.0,229.5,229.54,229.14,229.41,30690.0
2025-06-16 12:00:00,229.44,229.52,229.36,229.41,16305.0,229.44,229.52,229.36,229.41,16305.0
2025-06-16 12:05:00,229.36,229.45,229.22,229.36,20330.0,229.36,229.45,229.22,229.36,20330.0
2025-06-16 12:10:00,229.35,229.58,229.34,229.47,9179.0,229.35,229.58,229.34,229.47,9179.0
2025-06-16 12:15:00,229.51,229.6,229.43,229.55,5194.0,229.51,229.6,229.43,229.55,5194.0
2025-06-16 12:20:00,229.55,229.76,229.47,229.73,18614.0,229.55,229.76,229.47,229.73,18614.0
2025-06-16 12:25:00,229.69,229.74,229.37,229.53,16732.0,229.69,229.74,229.37,229.53,16732.0
2025-06-16 12:30:00,229.51,229.54,229.41,229.46,7190.0,229.51,229.54,229.41,229.46,7190.0
2025-06-16 12:35:00,229.45,229.53,229.27,229.36,17346.0,229.45,229.53,229.27,229.36,17346.0
2025-06-16 12:40:00,229.36,229.49,229.31,229.35,9673.0,229.36,229.49,229.31,229.35,9673.0
2025-06-16 12:45:00,229.34,229.54,229.3,229.4,8313.0,229.34,229.54,229.3,229.4,8313.0
2025-06-16 12:50:00,229.39,229.6,229.35,229.56,13099.0,229.39,229.6,229.35,229.56,13099.0
2025-06-16 12:55:00,229.56,229.64,229.47,229.58,12994.0,229.56,229.64,229.47,229.58,12994.0
2025-06-16 13:00:00,229.58,229.61,229.29,229.32,11699.0,229.58,229.61,229.29,229.32,11699.0
2025-06-16 13:05:00,229.31,229.54,229.31,229.46,10250.0,229.31,229.54,229.31,229.46,10250.0
2025-06-16 13:10:00,229.48,229.53,229.2,229.25,12503.0,229.48,229.53,229.2,229.25,12503.0
2025-06-16 13:15:00,229.28,229.68,229.24,229.63,13089.0,229.28,229.68,229.24,229.63,13089.0
2025-06-16 13:20:00,229.64,229.85,229.6,229.75,14504.0,229.64,229.85,229.6,229.75,14504.0
2025-06-16 13:25:00,229.76,230.3,229.76,230.23,13861.0,229.76,230.3,229.76,230.23,13861.0
2025-06-16 13:30:00,230.23,230.6,230.22,230.44,14934.0,230.23,230.6,230.22,230.44,14934.0
2025-06-16 13:35:00,230.49,230.51,230.27,230.36,12137.0,230.49,230.51,230.27,230.36,12137.0
2025-06-16 13:40:00,230.31,230.43,230.28,230.4,11891.0,230.31,230.43,230.28,230.4,11891.0
2025-06-16 13:45:00,230.36,230.43,230.21,230.34,8140.0,230.36,230.43,230.21,230.34,8140.0
2025-06-16 13:50:00,230.37,230.48,230.34,230.41,7540.0,230.37,230.48,230.34,230.41,7540.0
2025-06-16 13:55:00,230.42,230.57,230.36,230.57,13250.0,230.42,230.57,230.36,230.57,13250.0
2025-06-16 14:00:00,230.54,230.61,230.38,230.61,12452.0,230.54,230.61,230.38,230.61,12452.0
2025-06-16 14:05:00,230.61,230.75,230.45,230.45,19129.0,230.61,230.75,230.45,230.45,19129.0
2025-06-16 14:10:00,230.44,230.49,230.2,230.37,18172.0,230.44,230.49,230.2,230.37,18172.0
2025-06-16 14:15:00,230.38,230.58,230.28,230.32,26539.0,230.38,230.58,230.28,230.32,26539.0
2025-06-16 14:20:00,230.34,230.41,230.22,230.35,10436.0,230.34,230.41,230.22,230.35,10436.0
2025-06-16 14:25:00,230.35,230.67,230.29,230.65,8241.0,230.35,230.67,230.29,230.65,8241.0
2025-06-16 14:30:00,230.68,230.68,230.42,230.48,10296.0,230.68,230.68,230.42,230.48,10296.0
2025-06-16 14:35:00,230.49,230.51,230.32,230.47,10188.0,230.49,230.51,230.32,230.47,10188.0
2025-06-16 14:40:00,230.54,231.1,230.48,231.09,17064.0,230.54,231.1,230.48,231.09,17064.0
2025-06-16 14:45:00,231.07,231.29,231.01,231.25,14451.0,231.07,231.29,231.01,231.25,14451.0
2025-06-16 14:50:00,231.24,231.4,231.22,231.38,30707.0,231.24,231.4,231.22,231.38,30707.0
2025-06-16 14:55:00,231.41,231.46,231.23,231.44,30900.0,231.41,231.46,231.23,231.44,30900.0
2025-06-16 15:00:00,231.44,231.44,231.14,231.24,30749.0,231.44,231.44,231.14,231.24,30749.0
2025-06-16 15:05:00,231.24,231.24,230.95,230.98,27344.0,231.24,231.24,230.95,230.98,27344.0
2025-06-16 15:10:00,230.94,230.95,230.62,230.65,16492.0,230.94,230.95,230.62,230.65,16492.0
2025-06-16 15:15:00,230.65,230.65,230.27,230.31,11415.0,230.65,230.65,230.27,230.31,11415.0
2025-06-16 15:20:00,230.26,230.62,230.18,230.2,29308.0,230.26,230.62,230.18,230.2,29308.0
2025-06-16 15:25:00,230.2,230.21,229.85,229.92,24340.0,230.2,230.21,229.85,229.92,24340.0
2025-06-16 15:30:00,229.92,230.31,229.91,230.26,14126.0,229.92,230.31,229.91,230.26,14126.0
2025-06-16 15:35:00,230.26,230.44,230.24,230.28,13623.0,230.26,230.44,230.24,230.28,13623.0
2025-06-16 15:40:00,230.28,230.28,230.09,230.18,10681.0,230.28,230.28,230.09,230.18,10681.0
2025-06-16 15:45:00,230.14,230.49,230.14,230.38,26229.0,230.14,230.49,230.14,230.38,26229.0
2025-06-16 15:50:00,230.35,231.1,230.18,231.09,54362.0,230.35,231.1,230.18,231.09,54362.0
2025-06-16 15:55:00,231.27,231.61,230.55,230.91,227683.0,231.27,231.61,230.55,230.91,227683.0
2025-06-17 09:30:00,221.91,222.5,221.18,221.28,817298.0,221.91,222.5,221.18,221.28,817298.0
2025-06-17 09:35:00,221.25,221.33,220.36,220.89,489500.0,221.25,221.33,220.36,220.89,489500.0
2025-06-17 09:40:00,220.85,222.5,220.76,221.96,326372.0,220.85,222.5,220.76,221.96,326372.0
2025-06-17 09:45:00,222.08,222.09,220.41,220.91,125419.0,222.08,222.09,220.41,220.91,125419.0
2025-06-17 09:50:00,220.93,221.98,220.72,221.71,248489.0,220.93,221.98,220.72,221.71,248489.0
2025-06-17 09:55:00,221.72,221.97,221.38,221.84,65376.0,221.72,221.97,221.38,221.84,65376.0
2025-06-17 10:00:00,221.86,222.28,221.84,221.84,138344.0,221.86,222.28,221.84,221.84,138344.0
2025-06-17 10:05:00,221.89,222.11,221.84,222.03,93633.0,221.89,222.11,221.84,222.03,93633.0
2025-06-17 10:10:00,222.03,222.34,221.75,222.33,104470.0,222.03,222.34,221.75,222.33,104470.0
2025-06-17 10:15:00,222.28,222.34,221.68,222.13,208383.0,222.28,222.34,221.68,222.13,208383.0
2025-06-17 10:20:00,222.14,222.47,222.07,222.16,126371.0,222.14,222.47,222.07,222.16,126371.0
2025-06-17 10:25:00,222.16,222.18,221.82,221.99,46115.0,222.16,222.18,221.82,221.99,46115.0
2025-06-17 10:30:00,222.0,222.03,221.69,221.85,111149.0,222.0,222.03,221.69,221.85,111149.0
2025-06-17 10:35:00,221.83,222.02,221.61,221.91,63483.0,221.83,222.02,221.61,221.91,63483.0
2025-06-17 10:40:00,221.94,222.12,221.59,221.71,94014.0,221.94,222.12,221.59,221.71,94014.0
2025-06-17 10:45:00,221.71,221.93,221.45,221.82,51843.0,221.71,221.93,221.45,221.82,51843.0
2025-06-17 10:50:00,221.83,222.04,221.74,222.0,85486.0,221.83,222.04,221.74,222.0,85486.0
2025-06-17 10:55:00,221.97,222.08,221.92,222.06,58706.0,221.97,222.08,221.92,222.06,58706.0
2025-06-17 11:00:00,222.02,222.08,221.9,221.94,86906.0,222.02,222.08,221.9,221.94,86906.0
2025-06-17 11:05:00,221.95,222.08,221.92,222.01,102746.0,221.95,222.08,221.92,222.01,102746.0
2025-06-17 11:10:00,222.02,222.47,221.96,222.38,105788.0,222.02,222.47,221.96,222.38,105788.0
2025-06-17 11:15:00,222.42,222.49,222.18,222.38,74351.0,222.42,222.49,222.18,222.38,74351.0
2025-06-17 11:20:00,222.39,222.4,222.05,222.09,37189.0,222.39,222.4,222.05,222.09,37189.0
2025-06-17 11:25:00,222.09,222.17,221.89,221.9,87952.0,222.09,222.17,221.89,221.9,87952.0
2025-06-17 11:30:00,221.92,222.02,221.83,222.02,33153.0,221.92,222.02,221.83,222.02,33153.0
2025-06-17 11:35:00,222.02,222.18,221.81,221.88,51752.0,222.02,222.18,221.81,221.88,51752.0
2025-06-17 11:40:00,221.86,221.91,221.79,221.86,28564.0,221.86,221.91,221.79,221.86,28564.0
2025-06-17 11:45:00,221.86,221.89,221.5,221.58,54440.0,221.86,221.89,221.5,221.58,54440.0
2025-06-17 11:50:00,221.58,221.59,221.16,221.17,30052.0,221.58,221.59,221.16,221.17,30052.0
2025-06-17 11:55:00,221.15,221.15,220.68,220.9,54306.0,221.15,221.15,220.68,220.9,54306.0
2025-06-17 12:00:00,220.88,221.2,220.86,221.06,35828.0,220.88,221.2,220.86,221.06,35828.0
2025-06-17 12:05:00,221.06,221.1,220.78,220.86,33613.0,221.06,221.1,220.78,220.86,33613.0
2025-06-17 12:10:00,220.87,221.55,220.86,221.54,30884.0,220.87,221.55,220.86,221.54,30884.0
2025-06-17 12:15:00,221.53,221.61,221.42,221.53,23616.0,221.53,221.61,221.42,221.53,23616.0
2025-06-17 12:20:00,221.56,221.8,221.55,221.74,30080.0,221.56,221.8,221.55,221.74,30080.0
2025-06-17 12:25:00,221.75,221.82,221.62,221.78,23085.0,221.75,221.82,221.62,221.78,23085.0
2025-06-17 12:30:00,221.78,221.96,221.61,221.92,49230.0,221.78,221.96,221.61,221.92,49230.0
2025-06-17 12:35:00,221.92,221.95,221.46,221.71,22136.0,221.92,221.95,221.46,221.71,22136.0
2025-06-17 12:40:00,221.71,221.79,221.5,221.59,18111.0,221.71,221.79,221.5,221.59,18111.0
2025-06-17 12:45:00,221.64,221.84,221.58,221.81,31861.0,221.64,221.84,221.58,221.81,31861.0
2025-06-17 12:50:00,221.89,222.06,221.82,221.92,48604.0,221.89,222.06,221.82,221.92,48604.0
2025-06-17 12:55:00,221.91,222.08,221.91,222.0,84921.0,221.91,222.08,221.91,222.0,84921.0
2025-06-17 13:00:00,221.98,222.04,221.81,221.81,28776.0,221.98,222.04,221.81,221.81,28776.0
2025-06-17 13:05:00,221.81,221.98,221.79,221.84,31344.0,221.81,221.98,221.79,221.84,31344.0
2025-06-17 13:10:00,221.86,221.88,221.58,221.58,16848.0,221.86,221.88,221.58,221.58,16848.0
2025-06-17 13:15:00,221.62,221.71,221.43,221.5,28434.0,221.62,221.71,221.43,221.5,28434.0
2025-06-17 13:20:00,221.43,221.43,221.03,221.22,49388.0,221.43,221.43,221.03,221.22,49388.0
2025-06-17 13:25:00,221.22,221.22,221.01,221.1,24325.0,221.22,221.22,221.01,221.1,24325.0
2025-06-17 13:30:00,221.09,221.38,221.05,221.17,20783.0,221.09,221.38,221.05,221.17,20783.0
2025-06-17 13:35:00,221.17,221.22,221.01,221.12,34277.0,221.17,221.22,221.01,221.12,34277.0
2025-06-17 13:40:00,221.08,221.28,221.05,221.15,39765.0,221.08,221.28,221.05,221.15,39765.0
2025-06-17 13:45:00,221.09,221.1,220.5,220.6,81515.0,221.09,221.1,220.5,220.6,81515.0
2025-06-17 13:50:00,220.59,220.7,220.25,220.44,104339.0,220.59,220.7,220.25,220.44,104339.0
2025-06-17 13:55:00,220.48,221.0,220.43,220.83,52949.0,220.48,221.0,220.43,220.83,52949.0
2025-06-17 14:00:00,220.82,220.82,220.0,220.2,133371.0,220.82,220.82,220.0,220.2,133371.0
2025-06-17 14:05:00,220.29,220.84,220.21,220.78,31675.0,220.29,220.84,220.21,220.78,31675.0
2025-06-17 14:10:00,220.8,221.15,220.73,220.96,42147.0,220.8,221.15,220.73,220.96,42147.0
2025-06-17 14:15:00,220.97,221.04,220.84,220.92,38764.0,220.97,221.04,220.84,220.92,38764.0
2025-06-17 14:20:00,220.86,220.91,220.47,220.5,24293.0,220.86,220.91,220.47,220.5,24293.0
2025-06-17 14:25:00,220.5,220.67,220.37,220.54,28719.0,220.5,220.67,220.37,220.54,28719.0
2025-06-17 14:30:00,220.6,220.72,220.47,220.7,39212.0,220.6,220.72,220.47,220.7,39212.0
2025-06-17 14:35:00,220.7,220.77,220.43,220.55,47340.0,220.7,220.77,220.43,220.55,47340.0
2025-06-17 14:40:00,220.54,220.7,220.43,220.66,140945.0,220.54,220.7,220.43,220.66,140945.0
2025-06-17 14:45:00,220.66,220.98,220.6,220.91,23919.0,220.66,220.98,220.6,220.91,23919.0
2025-06-17 14:50:00,220.89,221.04,220.86,220.99,51577.0,220.89,221.04,220.86,220.99,51577.0
2025-06-17 14:55:00,221.0,221.08,220.94,221.02,73444.0,221.0,221.08,220.94,221.02,73444.0
2025-06-17 15:00:00,220.99,221.09,220.82,220.91,115289.0,220.99,221.09,220.82,220.91,115289.0
2025-06-17 15:05:00,220.85,221.06,220.75,221.03,64651.0,220.85,221.06,220.75,221.03,64651.0
2025-06-17 15:10:00,221.04,221.07,220.79,220.93,64879.0,221.04,221.07,220.79,220.93,64879.0
2025-06-17 15:15:00,220.96,221.34,220.87,220.91,114694.0,220.96,221.34,220.87,220.91,114694.0
2025-06-17 15:20:00,220.91,220.96,220.75,220.93,28836.0,220.91,220.96,220.75,220.93,28836.0
2025-06-17 15:25:00,220.93,221.39,220.92,221.31,70620.0,220.93,221.39,220.92,221.31,70620.0
2025-06-17 15:30:00,221.34,221.55,221.32,221.39,50359.0,221.34,221.55,221.32,221.39,50359.0
2025-06-17 15:35:00,221.4,221.51,221.31,221.32,57218.0,221.4,221.51,221.31,221.32,57218.0
2025-06-17 15:40:00,221.34,221.42,221.13,221.42,74124.0,221.34,221.42,221.13,221.42,74124.0
2025-06-17 15:45:00,221.42,221.54,221.3,221.46,88557.0,221.42,221.54,221.3,221.46,88557.0
2025-06-17 15:50:00,221.45,221.5,220.94,221.5,122312.0,221.45,221.5,220.94,221.5,122312.0
2025-06-17 15:55:00,221.45,221.73,221.15,221.31,644132.0,221.45,221.73,221.15,221.31,644132.0
2025-06-18 09:30:00,222.23,222.47,221.12,221.46,101605.0,222.23,222.47,221.12,221.46,101605.0
2025-06-18 09:35:00,221.59,222.1,221.41,221.98,51927.0,221.59,222.1,221.41,221.98,51927.0
2025-06-18 09:40:00,222.0,222.09,221.75,222.01,77069.0,222.0,222.09,221.75,222.01,77069.0
2025-06-18 09:45:00,222.01,222.28,221.79,221.84,58060.0,222.01,222.28,221.79,221.84,58060.0
2025-06-18 09:50:00,221.82,222.07,221.82,221.93,36774.0,221.82,222.07,221.82,221.93,36774.0
2025-06-18 09:55:00,221.9,222.0,221.7,221.71,29135.0,221.9,222.0,221.7,221.71,29135.0
2025-06-18 10:00:00,221.83,222.41,221.7,222.37,35951.0,221.83,222.41,221.7,222.37,35951.0
2025-06-18 10:05:00,222.41,222.5,222.29,222.47,95269.0,222.41,222.5,222.29,222.47,95269.0
2025-06-18 10:10:00,222.47,222.88,222.42,222.77,93512.0,222.47,222.88,222.42,222.77,93512.0
2025-06-18 10:15:00,222.73,222.8,222.59,222.76,44221.0,222.73,222.8,222.59,222.76,44221.0
2025-06-18 10:20:00,222.77,222.95,222.3,222.36,59998.0,222.77,222.95,222.3,222.36,59998.0
2025-06-18 10:25:00,222.36,222.56,222.12,222.12,56952.0,222.36,222.56,222.12,222.12,56952.0
2025-06-18 10:30:00,222.09,222.48,221.9,222.35,42937.0,222.09,222.48,221.9,222.35,42937.0
2025-06-18 10:35:00,222.42,222.54,222.22,222.3,29126.0,222.42,222.54,222.22,222.3,29126.0
2025-06-18 10:40:00,222.3,222.5,222.29,222.44,28904.0,222.3,222.5,222.29,222.44,28904.0
2025-06-18 10:45:00,222.44,222.5,222.35,222.44,34598.0,222.44,222.5,222.35,222.44,34598.0
2025-06-18 10:50:00,222.45,222.84,222.39,222.71,106644.0,222.45,222.84,222.39,222.71,106644.0
2025-06-18 10:55:00,222.65,223.0,222.59,222.69,76402.0,222.65,223.0,222.59,222.69,76402.0
2025-06-18 11:00:00,222.61,222.9,222.5,222.83,21455.0,222.61,222.9,222.5,222.83,21455.0
2025-06-18 11:05:00,222.87,222.91,222.68,222.75,11171.0,222.87,222.91,222.68,222.75,11171.0
2025-06-18 11:10:00,222.67,222.7,222.21,222.26,39984.0,222.67,222.7,222.21,222.26,39984.0
2025-06-18 11:15:00,222.26,222.6,222.25,222.56,22728.0,222.26,222.6,222.25,222.56,22728.0
2025-06-18 11:20:00,222.52,222.54,222.39,222.43,25331.0,222.52,222.54,222.39,222.43,25331.0
2025-06-18 11:25:00,222.45,222.45,222.24,222.3,8997.0,222.45,222.45,222.24,222.3,8997.0
2025-06-18 11:30:00,222.3,222.35,222.04,222.04,27371.0,222.3,222.35,222.04,222.04,27371.0
2025-06-18 11:35:00,222.03,222.03,221.68,221.9,18824.0,222.03,222.03,221.68,221.9,18824.0
2025-06-18 11:40:00,221.84,221.84,221.59,221.8,19118.0,221.84,221.84,221.59,221.8,19118.0
2025-06-18 11:45:00,221.82,221.89,221.71,221.78,11335.0,221.82,221.89,221.71,221.78,11335.0
2025-06-18 11:50:00,221.72,221.86,221.72,221.83,12962.0,221.72,221.86,221.72,221.83,12962.0
2025-06-18 11:55:00,221.83,222.07,221.82,222.0,24554.0,221.83,222.07,221.82,222.0,24554.0
2025-06-18 12:00:00,221.94,222.12,221.89,221.96,72543.0,221.94,222.12,221.89,221.96,72543.0
2025-06-18 12:05:00,221.96,222.06,221.85,221.99,50208.0,221.96,222.06,221.85,221.99,50208.0
2025-06-18 12:10:00,222.03,222.2,221.92,221.97,29720.0,222.03,222.2,221.92,221.97,29720.0
2025-06-18 12:15:00,221.96,222.0,221.8,221.87,17393.0,221.96,222.0,221.8,221.87,17393.0
2025-06-18 12:20:00,221.83,221.9,221.57,221.64,17003.0,221.83,221.9,221.57,221.64,17003.0
2025-06-18 12:25:00,221.64,221.8,221.47,221.74,36956.0,221.64,221.8,221.47,221.74,36956.0
2025-06-18 12:30:00,221.77,222.05,221.71,222.01,50322.0,221.77,222.05,221.71,222.01,50322.0
2025-06-18 12:35:00,222.01,222.08,221.94,221.97,17972.0,222.01,222.08,221.94,221.97,17972.0
2025-06-18 12:40:00,221.94,221.99,221.88,221.98,17935.0,221.94,221.99,221.88,221.98,17935.0
2025-06-18 12:45:00,221.98,222.04,221.93,222.01,17019.0,221.98,222.04,221.93,222.01,17019.0
2025-06-18 12:50:00,222.03,222.08,221.95,222.02,14706.0,222.03,222.08,221.95,222.02,14706.0
2025-06-18 12:55:00,221.98,222.05,221.96,222.0,26676.0,221.98,222.05,221.96,222.0,26676.0
2025-06-18 13:00:00,222.0,222.18,221.95,222.16,25631.0,222.0,222.18,221.95,222.16,25631.0
2025-06-18 13:05:00,222.17,222.2,222.06,222.09,16191.0,222.17,222.2,222.06,222.09,16191.0
2025-06-18 13:10:00,222.1,222.23,222.07,222.18,26541.0,222.1,222.23,222.07,222.18,26541.0
2025-06-18 13:15:00,222.21,222.21,222.07,222.14,48219.0,222.21,222.21,222.07,222.14,48219.0
2025-06-18 13:20:00,222.09,222.16,222.03,222.13,22441.0,222.09,222.16,222.03,222.13,22441.0
2025-06-18 13:25:00,222.12,222.15,221.96,222.02,30947.0,222.12,222.15,221.96,222.02,30947.0
2025-06-18 13:30:00,222.02,222.03,221.91,222.02,30268.0,222.02,222.03,221.91,222.02,30268.0
2025-06-18 13:35:00,221.99,222.32,221.98,222.31,33249.0,221.99,222.32,221.98,222.31,33249.0
2025-06-18 13:40:00,222.31,222.55,222.19,222.47,26135.0,222.31,222.55,222.19,222.47,26135.0
2025-06-18 13:45:00,222.5,222.55,222.36,222.37,112257.0,222.5,222.55,222.36,222.37,112257.0
2025-06-18 13:50:00,222.32,222.42,222.29,222.32,18167.0,222.32,222.42,222.29,222.32,18167.0
2025-06-18 13:55:00,222.35,222.72,222.35,222.45,131295.0,222.35,222.72,222.35,222.45,131295.0
2025-06-18 14:00:00,222.54,222.67,221.94,222.03,25064.0,222.54,222.67,221.94,222.03,25064.0
2025-06-18 14:05:00,221.94,222.27,221.93,222.04,53758.0,221.94,222.27,221.93,222.04,53758.0
2025-06-18 14:10:00,222.04,222.27,221.98,222.2,11051.0,222.04,222.27,221.98,222.2,11051.0
2025-06-18 14:15:00,222.16,222.16,221.59,221.59,19115.0,222.16,222.16,221.59,221.59,19115.0
2025-06-18 14:20:00,221.58,221.67,221.47,221.56,11344.0,221.58,221.67,221.47,221.56,11344.0
2025-06-18 14:25:00,221.52,221.81,221.52,221.75,17196.0,221.52,221.81,221.52,221.75,17196.0
2025-06-18 14:30:00,221.76,221.88,221.68,221.84,11628.0,221.76,221.88,221.68,221.84,11628.0
2025-06-18 14:35:00,221.8,221.8,221.51,221.64,30271.0,221.8,221.8,221.51,221.64,30271.0
2025-06-18 14:40:00,221.66,222.04,221.64,221.92,24256.0,221.66,222.04,221.64,221.92,24256.0
2025-06-18 14:45:00,221.91,221.91,221.64,221.68,12799.0,221.91,221.91,221.64,221.68,12799.0
2025-06-18 14:50:00,221.68,221.73,221.33,221.59,19219.0,221.68,221.73,221.33,221.59,19219.0
2025-06-18 14:55:00,221.56,221.56,221.24,221.28,21451.0,221.56,221.56,221.24,221.28,21451.0
2025-06-18 15:00:00,221.24,221.29,221.12,221.19,29098.0,221.24,221.29,221.12,221.19,29098.0
2025-06-18 15:05:00,221.22,221.22,220.9,220.96,18227.0,221.22,221.22,220.9,220.96,18227.0
2025-06-18 15:10:00,220.92,221.2,220.56,221.14,23843.0,220.92,221.2,220.56,221.14,23843.0
2025-06-18 15:15:00,221.09,221.12,220.86,221.05,21211.0,221.09,221.12,220.86,221.05,21211.0
2025-06-18 15:20:00,221.06,221.51,220.98,221.47,31356.0,221.06,221.51,220.98,221.47,31356.0
2025-06-18 15:25:00,221.45,221.47,221.13,221.13,50381.0,221.45,221.47,221.13,221.13,50381.0
2025-06-18 15:30:00,221.13,221.42,221.08,221.32,23829.0,221.13,221.42,221.08,221.32,23829.0
2025-06-18 15:35:00,221.29,221.45,221.13,221.22,31113.0,221.29,221.45,221.13,221.22,31113.0
2025-06-18 15:40:00,221.2,221.57,221.19,221.56,44375.0,221.2,221.57,221.19,221.56,44375.0
2025-06-18 15:45:00,221.55,221.57,221.26,221.3,53212.0,221.55,221.57,221.26,221.3,53212.0
2025-06-18 15:50:00,221.3,221.44,220.87,220.87,56810.0,221.3,221.44,220.87,220.87,56810.0
2025-06-18 15:55:00,220.94,221.21,220.66,220.97,345981.0,220.94,221.21,220.66,220.97,345981.0
2025-06-20 09:30:00,221.87,222.75,221.37,222.13,1230500.0,221.87,222.75,221.37,222.13,1230500.0
2025-06-20 09:35:00,222.21,222.5,221.54,222.44,82251.0,222.21,222.5,221.54,222.44,82251.0
2025-06-20 09:40:00,222.44,222.57,221.87,221.96,55809.0,222.44,222.57,221.87,221.96,55809.0
2025-06-20 09:45:00,221.96,222.1,221.56,221.59,49989.0,221.96,222.1,221.56,221.59,49989.0
2025-06-20 09:50:00,221.58,221.58,221.0,221.46,19656.0,221.58,221.58,221.0,221.46,19656.0
2025-06-20 09:55:00,221.38,221.85,221.34,221.76,17886.0,221.38,221.85,221.34,221.76,17886.0
2025-06-20 10:00:00,221.82,222.0,221.64,221.93,26500.0,221.82,222.0,221.64,221.93,26500.0
2025-06-20 10:05:00,221.93,221.94,221.74,221.92,23867.0,221.93,221.94,221.74,221.92,23867.0
2025-06-20 10:10:00,221.92,222.0,221.75,221.78,31594.0,221.92,222.0,221.75,221.78,31594.0
2025-06-20 10:15:00,221.84,222.05,221.64,222.01,27057.0,221.84,222.05,221.64,222.01,27057.0
2025-06-20 10:20:00,222.03,222.41,222.0,222.22,37105.0,222.03,222.41,222.0,222.22,37105.0
2025-06-20 10:25:00,222.2,222.28,221.91,222.23,49682.0,222.2,222.28,221.91,222.23,49682.0
2025-06-20 10:30:00,222.23,222.31,222.06,222.18,12917.0,222.23,222.31,222.06,222.18,12917.0
2025-06-20 10:35:00,222.11,222.11,221.87,221.96,16135.0,222.11,222.11,221.87,221.96,16135.0
2025-06-20 10:40:00,221.93,222.33,221.79,222.26,30781.0,221.93,222.33,221.79,222.26,30781.0
2025-06-20 10:45:00,222.33,222.67,222.3,222.56,87276.0,222.33,222.67,222.3,222.56,87276.0
2025-06-20 10:50:00,222.58,222.62,222.25,222.53,67717.0,222.58,222.62,222.25,222.53,67717.0
2025-06-20 10:55:00,222.5,222.82,222.5,222.61,58031.0,222.5,222.82,222.5,222.61,58031.0
2025-06-20 11:00:00,222.59,222.69,222.43,222.5,78636.0,222.59,222.69,222.43,222.5,78636.0
2025-06-20 11:05:00,222.45,222.98,222.41,222.95,53296.0,222.45,222.98,222.41,222.95,53296.0
2025-06-20 11:10:00,222.98,223.2,222.85,222.95,77623.0,222.98,223.2,222.85,222.95,77623.0
2025-06-20 11:15:00,222.9,222.96,222.84,222.91,18075.0,222.9,222.96,222.84,222.91,18075.0
2025-06-20 11:20:00,222.83,222.93,222.71,222.78,84104.0,222.83,222.93,222.71,222.78,84104.0
2025-06-20 11:25:00,222.78,222.81,222.65,222.72,19313.0,222.78,222.81,222.65,222.72,19313.0
2025-06-20 11:30:00,222.75,222.96,222.72,222.92,46867.0,222.75,222.96,222.72,222.92,46867.0
2025-06-20 11:35:00,222.94,222.94,222.82,222.91,9574.0,222.94,222.94,222.82,222.91,9574.0
2025-06-20 11:40:00,222.91,222.95,222.73,222.75,57469.0,222.91,222.95,222.73,222.75,57469.0
2025-06-20 11:45:00,222.7,222.86,222.68,222.84,22537.0,222.7,222.86,222.68,222.84,22537.0
2025-06-20 11:50:00,222.81,222.85,222.66,222.67,16575.0,222.81,222.85,222.66,222.67,16575.0
2025-06-20 11:55:00,222.7,222.73,222.55,222.59,15612.0,222.7,222.73,222.55,222.59,15612.0
2025-06-20 12:00:00,222.59,222.59,222.32,222.33,17029.0,222.59,222.59,222.32,222.33,17029.0
2025-06-20 12:05:00,222.32,222.43,222.26,222.39,6995.0,222.32,222.43,222.26,222.39,6995.0
2025-06-20 12:10:00,222.39,222.55,222.23,222.25,27164.0,222.39,222.55,222.23,222.25,27164.0
2025-06-20 12:15:00,222.25,222.25,221.95,222.19,8452.0,222.25,222.25,221.95,222.19,8452.0
2025-06-20 12:20:00,222.15,222.16,221.79,222.01,10425.0,222.15,222.16,221.79,222.01,10425.0
2025-06-20 12:25:00,222.06,222.16,222.03,222.16,12753.0,222.06,222.16,222.03,222.16,12753.0
2025-06-20 12:30:00,222.13,222.27,222.03,222.26,14718.0,222.13,222.27,222.03,222.26,14718.0
2025-06-20 12:35:00,222.22,222.34,222.22,222.29,8482.0,222.22,222.34,222.22,222.29,8482.0
2025-06-20 12:40:00,222.34,222.34,221.95,222.0,10712.0,222.34,222.34,221.95,222.0,10712.0
2025-06-20 12:45:00,222.0,222.05,221.84,221.89,6999.0,222.0,222.05,221.84,221.89,6999.0
2025-06-20 12:50:00,221.9,221.98,221.85,221.95,7278.0,221.9,221.98,221.85,221.95,7278.0
2025-06-20 12:55:00,221.98,222.0,221.59,221.76,13526.0,221.98,222.0,221.59,221.76,13526.0
2025-06-20 13:00:00,221.87,222.0,221.87,221.91,15439.0,221.87,222.0,221.87,221.91,15439.0
2025-06-20 13:05:00,221.87,222.07,221.78,221.92,19164.0,221.87,222.07,221.78,221.92,19164.0
2025-06-20 13:10:00,221.93,222.22,221.89,222.18,10156.0,221.93,222.22,221.89,222.18,10156.0
2025-06-20 13:15:00,222.23,222.38,222.09,222.15,13427.0,222.23,222.38,222.09,222.15,13427.0
2025-06-20 13:20:00,222.15,222.23,222.06,222.14,9429.0,222.15,222.23,222.06,222.14,9429.0
2025-06-20 13:25:00,222.14,222.19,221.99,222.05,15836.0,222.14,222.19,221.99,222.05,15836.0
2025-06-20 13:30:00,222.04,222.16,221.92,221.99,10425.0,222.04,222.16,221.92,221.99,10425.0
2025-06-20 13:35:00,221.92,222.0,221.8,221.92,14972.0,221.92,222.0,221.8,221.92,14972.0
2025-06-20 13:40:00,221.95,222.01,221.82,221.89,19404.0,221.95,222.01,221.82,221.89,19404.0
2025-06-20 13:45:00,221.9,221.94,221.78,221.78,8959.0,221.9,221.94,221.78,221.78,8959.0
2025-06-20 13:50:00,221.86,222.0,221.78,221.85,8793.0,221.86,222.0,221.78,221.85,8793.0
2025-06-20 13:55:00,221.91,222.03,221.88,221.92,13426.0,221.91,222.03,221.88,221.92,13426.0
2025-06-20 14:00:00,221.92,222.23,221.91,222.21,18940.0,221.92,222.23,221.91,222.21,18940.0
2025-06-20 14:05:00,222.26,222.31,222.17,222.25,14717.0,222.26,222.31,222.17,222.25,14717.0
2025-06-20 14:10:00,222.35,222.56,222.34,222.54,9187.0,222.35,222.56,222.34,222.54,9187.0
2025-06-20 14:15:00,222.52,222.54,222.24,222.36,25669.0,222.52,222.54,222.24,222.36,25669.0
2025-06-20 14:20:00,222.38,222.41,222.26,222.34,28675.0,222.38,222.41,222.26,222.34,28675.0
2025-06-20 14:25:00,222.34,222.38,222.16,222.19,14349.0,222.34,222.38,222.16,222.19,14349.0
2025-06-20 14:30:00,222.19,222.38,222.19,222.24,46631.0,222.19,222.38,222.19,222.24,46631.0
2025-06-20 14:35:00,222.24,222.37,222.21,222.37,37657.0,222.24,222.37,222.21,222.37,37657.0
2025-06-20 14:40:00,222.37,222.41,222.31,222.37,35889.0,222.37,222.41,222.31,222.37,35889.0
2025-06-20 14:45:00,222.37,222.37,222.1,222.13,23275.0,222.37,222.37,222.1,222.13,23275.0
2025-06-20 14:50:00,222.13,222.13,221.74,221.74,17715.0,222.13,222.13,221.74,221.74,17715.0
2025-06-20 14:55:00,221.76,221.79,221.41,221.58,26155.0,221.76,221.79,221.41,221.58,26155.0
2025-06-20 15:00:00,221.57,221.71,221.54,221.58,14496.0,221.57,221.71,221.54,221.58,14496.0
2025-06-20 15:05:00,221.55,221.55,221.37,221.42,12437.0,221.55,221.55,221.37,221.42,12437.0
2025-06-20 15:10:00,221.4,221.49,221.28,221.42,15053.0,221.4,221.49,221.28,221.42,15053.0
2025-06-20 15:15:00,221.44,221.54,221.39,221.45,12540.0,221.44,221.54,221.39,221.45,12540.0
2025-06-20 15:20:00,221.44,221.47,221.3,221.35,18445.0,221.44,221.47,221.3,221.35,18445.0
2025-06-20 15:25:00,221.35,221.44,221.19,221.24,21242.0,221.35,221.44,221.19,221.24,21242.0
2025-06-20 15:30:00,221.25,221.38,221.22,221.3,18203.0,221.25,221.38,221.22,221.3,18203.0
2025-06-20 15:35:00,221.3,221.3,221.15,221.16,23387.0,221.3,221.3,221.15,221.16,23387.0
2025-06-20 15:40:00,221.15,221.15,220.9,221.09,31420.0,221.15,221.15,220.9,221.09,31420.0
2025-06-20 15:45:00,221.09,221.58,221.09,221.5,47365.0,221.09,221.58,221.09,221.5,47365.0
2025-06-20 15:50:00,221.5,221.81,221.11,221.11,111591.0,221.5,221.81,221.11,221.11,111591.0
2025-06-20 15:55:00,221.14,221.62,221.06,221.48,246722.0,221.14,221.62,221.06,221.48,246722.0